1649376000000|2022-04-08 00:00:00|8313.8|8312.3|8314.5|8313|8314.6|8313.1|8313.8|8312.3|26
1649376010000|2022-04-08 00:00:10|8314.4|8312.9|8314.7|8313.2|8314.7|8313.2|8314.4|8312.9|14
1649376020000|2022-04-08 00:00:20|8314.6|8313.1|8314.7|8313.2|8314.8|8313.3|8314.5|8313|10
1649376030000|2022-04-08 00:00:30|8314.6|8313.1|8314.7|8313.2|8314.8|8313.3|8314.6|8313.1|7
1649376040000|2022-04-08 00:00:40|8314.8|8313.3|8315.2|8313.7|8315.2|8313.7|8314.8|8313.3|8
1649376050000|2022-04-08 00:00:50|8315.3|8313.8|8315.3|8313.8|8315.3|8313.8|8315.2|8313.7|5
1649376060000|2022-04-08 00:01:00|8315.2|8313.7|8315.8|8314.3|8315.8|8314.3|8315.2|8313.7|17
1649376070000|2022-04-08 00:01:10|8315.7|8314.2|8316.2|8314.7|8316.4|8314.9|8315.7|8314.2|17
1649376080000|2022-04-08 00:01:20|8316.3|8314.8|8316.4|8314.9|8316.4|8314.9|8316.3|8314.8|10
1649376090000|2022-04-08 00:01:30|8316.3|8314.8|8316.3|8314.8|8316.3|8314.8|8315.5|8314|22
1649376100000|2022-04-08 00:01:40|8316.4|8314.9|8316.6|8315.1|8316.6|8315.1|8316.3|8314.8|9
1649376110000|2022-04-08 00:01:50|8316.4|8314.9|8316.1|8314.6|8316.4|8314.9|8316|8314.5|6
1649376120000|2022-04-08 00:02:00|8316|8314.5|8315.6|8314.1|8316.1|8314.6|8315.6|8314.1|9
1649376140000|2022-04-08 00:02:20|8315.7|8314.2|8315.4|8313.9|8315.7|8314.2|8315.4|8313.9|5
1649376150000|2022-04-08 00:02:30|8315.2|8313.7|8314.9|8313.4|8315.2|8313.7|8314.8|8313.3|16
1649376160000|2022-04-08 00:02:40|8315.1|8313.6|8314.6|8313.1|8315.1|8313.6|8314.3|8312.8|28
1649376170000|2022-04-08 00:02:50|8314.5|8313|8314.4|8312.9|8314.7|8313.2|8314.4|8312.9|14
1649376180000|2022-04-08 00:03:00|8314.3|8312.8|8314.3|8312.8|8314.4|8312.9|8314|8312.5|22
1649376190000|2022-04-08 00:03:10|8314.4|8312.9|8313.4|8311.9|8314.5|8313|8313.4|8311.9|16
1649376200000|2022-04-08 00:03:20|8313.3|8311.8|8313.1|8311.6|8313.4|8311.9|8313|8311.5|27
1649376210000|2022-04-08 00:03:30|8313|8311.5|8312.6|8311.1|8313.4|8311.9|8312.6|8311.1|32
1649376220000|2022-04-08 00:03:40|8312.7|8311.2|8312.8|8311.3|8312.9|8311.4|8312.6|8311.1|14
1649376230000|2022-04-08 00:03:50|8312.7|8311.2|8311.9|8310.4|8312.8|8311.5|8311.6|8310.4|30
1649376240000|2022-04-08 00:04:00|8312.1|8310.6|8312.3|8310.8|8312.7|8311.2|8312|8310.5|34
1649376250000|2022-04-08 00:04:10|8312.4|8310.9|8311.3|8309.8|8312.4|8310.9|8311.2|8309.7|29
1649376260000|2022-04-08 00:04:20|8311.2|8309.7|8311.5|8310|8311.7|8310.2|8311|8309.5|25
1649376270000|2022-04-08 00:04:30|8311.6|8310.1|8311.7|8310.2|8312|8310.5|8311.4|8309.9|20
1649376280000|2022-04-08 00:04:40|8311.8|8310.3|8311.9|8310.4|8311.9|8310.4|8311.7|8310.2|18
1649376290000|2022-04-08 00:04:50|8311.8|8310.3|8312|8310.5|8312.1|8310.6|8311.7|8310.2|23
1649376300000|2022-04-08 00:05:00|8311.9|8310.4|8312|8310.5|8312.4|8310.9|8311.9|8310.4|28
1649376310000|2022-04-08 00:05:10|8312.2|8310.7|8312.5|8311|8312.6|8311.1|8312|8310.5|30
1649376320000|2022-04-08 00:05:20|8312.4|8310.9|8312.2|8310.7|8312.6|8311.1|8312.1|8310.6|10
1649376330000|2022-04-08 00:05:30|8312.4|8310.9|8312.6|8311.1|8312.8|8311.3|8312.4|8310.9|19
1649376340000|2022-04-08 00:05:40|8312.7|8311.2|8312|8310.5|8313|8311.5|8311.4|8310.1|23
1649376350000|2022-04-08 00:05:50|8311.9|8310.4|8312.2|8310.7|8312.3|8310.8|8311.8|8310.3|18
1649376360000|2022-04-08 00:06:00|8312.4|8310.9|8312.9|8311.4|8313.1|8311.6|8312.4|8310.9|31
1649376370000|2022-04-08 00:06:10|8313|8311.5|8313.6|8312.1|8313.7|8312.2|8313|8311.5|14
1649376380000|2022-04-08 00:06:20|8313.5|8312|8312.3|8310.8|8313.5|8312|8312.3|8310.8|15
1649376390000|2022-04-08 00:06:30|8312.5|8311|8313.3|8311.8|8313.3|8311.8|8312.3|8310.8|26
1649376400000|2022-04-08 00:06:40|8313.2|8311.7|8313.2|8311.7|8313.6|8312.1|8313.1|8311.6|20
1649376410000|2022-04-08 00:06:50|8313|8311.5|8312.5|8311|8313|8311.7|8312.3|8310.8|20
1649376420000|2022-04-08 00:07:00|8312.6|8311.1|8312.5|8311|8312.6|8311.1|8312.4|8310.9|14
1649376430000|2022-04-08 00:07:10|8312.4|8310.9|8311.3|8309.8|8312.5|8311|8311.2|8309.7|19
1649376440000|2022-04-08 00:07:20|8311.4|8309.9|8311.6|8310.1|8311.6|8310.1|8311.3|8309.8|5
1649376450000|2022-04-08 00:07:30|8311.5|8310|8312.1|8310.6|8312.2|8310.7|8311.5|8310|12
1649376460000|2022-04-08 00:07:40|8312.2|8310.7|8312.6|8311.1|8312.7|8311.2|8312.1|8310.6|18
1649376470000|2022-04-08 00:07:50|8312.5|8311|8312.6|8311.1|8312.6|8311.1|8312.5|8311|4
1649376480000|2022-04-08 00:08:00|8312.8|8311.3|8312.3|8310.8|8313|8311.5|8312.3|8310.8|15
1649376490000|2022-04-08 00:08:10|8312.4|8310.9|8312.5|8311|8312.5|8311|8312.2|8310.7|7
1649376500000|2022-04-08 00:08:20|8312.6|8311.1|8312.5|8311|8312.7|8311.2|8312.4|8310.9|10
1649376510000|2022-04-08 00:08:30|8312.4|8310.9|8312.6|8311.1|8312.7|8311.3|8312.2|8310.9|10
1649376520000|2022-04-08 00:08:40|8312.5|8311|8312.5|8311|8312.5|8311|8312.4|8310.9|11
1649376530000|2022-04-08 00:08:50|8312.4|8310.9|8312.6|8311.1|8312.6|8311.1|8312.4|8310.9|9
1649376540000|2022-04-08 00:09:00|8312.5|8311|8312.4|8310.9|8312.6|8311.1|8312.3|8310.8|12
1649376550000|2022-04-08 00:09:10|8312.5|8311|8312.4|8310.9|8312.6|8311.1|8312.4|8310.9|8
1649376560000|2022-04-08 00:09:20|8312.3|8310.8|8312.5|8311|8312.5|8311|8312.2|8310.7|16
1649376570000|2022-04-08 00:09:30|8312.4|8310.9|8312.3|8310.8|8312.6|8311.4|8312.2|8310.7|17
1649376580000|2022-04-08 00:09:40|8312.2|8310.7|8312.4|8310.9|8312.5|8311|8312.2|8310.7|9
1649376590000|2022-04-08 00:09:50|8312.3|8310.8|8312.4|8310.9|8312.5|8311|8312.2|8310.7|15
1649376600000|2022-04-08 00:10:00|8312.5|8311|8312.2|8310.7|8312.5|8311|8312.2|8310.7|10
1649376610000|2022-04-08 00:10:10|8312.4|8310.9|8312.3|8310.8|8312.4|8310.9|8312.3|8310.8|10
1649376620000|2022-04-08 00:10:20|8312.4|8310.9|8312.5|8311|8312.5|8311|8312.3|8310.8|12
1649376630000|2022-04-08 00:10:30|8312.4|8310.9|8312.5|8311|8312.5|8311|8312.3|8310.8|6
1649376640000|2022-04-08 00:10:40|8312.4|8310.9|8312.5|8311|8312.5|8311.2|8312.1|8310.8|19
1649376650000|2022-04-08 00:10:50|8312.6|8311.1|8312.6|8311.1|8312.6|8311.1|8312.5|8311|3
1649376660000|2022-04-08 00:11:00|8312.5|8311|8313.4|8311.9|8313.4|8312.1|8312.5|8311|28
1649376670000|2022-04-08 00:11:10|8313.5|8312|8314|8312.5|8314|8312.7|8313.4|8311.9|19
1649376680000|2022-04-08 00:11:20|8313.8|8312.3|8313.8|8312.3|8313.9|8312.6|8313.4|8312|23
1649376690000|2022-04-08 00:11:30|8313.7|8312.2|8313.7|8312.8|8314|8312.8|8313.6|8312.1|26
1649376700000|2022-04-08 00:11:40|8313.6|8312.7|8313.6|8312.1|8314|8312.7|8313.5|8312.1|11
1649376710000|2022-04-08 00:11:50|8313.7|8312.2|8313.6|8312.1|8313.7|8312.2|8313.5|8312|12
1649376720000|2022-04-08 00:12:00|8313.2|8312.3|8313.6|8312.1|8313.7|8312.4|8313.2|8311.9|19
1649376730000|2022-04-08 00:12:10|8313.5|8312|8313.5|8312|8313.6|8312.1|8313.3|8311.8|7
1649376740000|2022-04-08 00:12:20|8313.6|8312.1|8313.5|8312|8313.6|8312.1|8313.4|8311.9|4
1649376750000|2022-04-08 00:12:30|8313.6|8312.1|8313.8|8312.3|8313.8|8312.3|8313.5|8312|12
1649376760000|2022-04-08 00:12:40|8313.7|8312.2|8313.9|8312.4|8314|8312.5|8313.7|8312.2|8
1649376770000|2022-04-08 00:12:50|8314|8312.5|8314|8312.5|8314|8312.5|8313.8|8312.3|8
1649376780000|2022-04-08 00:13:00|8313.9|8312.4|8314.1|8312.6|8314.3|8312.8|8313.6|8312.2|19
1649376790000|2022-04-08 00:13:10|8314.2|8312.7|8314.2|8312.7|8314.4|8313.1|8314|8312.7|11
1649376800000|2022-04-08 00:13:20|8314.3|8312.8|8313.9|8312.4|8314.3|8312.8|8313.9|8312.4|7
1649376810000|2022-04-08 00:13:30|8314|8312.5|8313.9|8312.4|8314|8312.5|8313.9|8312.4|2
1649376820000|2022-04-08 00:13:40|8313.8|8312.3|8313.7|8312.2|8313.8|8312.3|8313.6|8312.1|8
1649376830000|2022-04-08 00:13:50|8313.6|8312.1|8313.5|8312|8313.6|8312.1|8313.5|8312|6
1649376840000|2022-04-08 00:14:00|8313.4|8311.9|8313.5|8312|8313.6|8312.1|8313.4|8311.9|4
1649376850000|2022-04-08 00:14:10|8313.6|8312.1|8313.7|8312.2|8313.7|8312.2|8313.6|8312.1|2
1649376860000|2022-04-08 00:14:20|8313.6|8312.1|8313.3|8311.8|8313.6|8312.1|8313.3|8311.8|10
1649376870000|2022-04-08 00:14:30|8313.4|8311.9|8313.3|8311.8|8313.5|8312|8313.3|8311.8|6
1649376880000|2022-04-08 00:14:40|8313.4|8311.9|8313.4|8311.9|8313.6|8312.1|8313.3|8311.8|13
1649376890000|2022-04-08 00:14:50|8313.5|8312|8313.6|8312.1|8313.7|8312.2|8313.5|8312|6
1649376900000|2022-04-08 00:15:00|8313.7|8312.2|8314.1|8312.6|8314.2|8312.7|8313.5|8312|22
1649376910000|2022-04-08 00:15:10|8314|8312.5|8314|8312.5|8314.1|8312.6|8313.6|8312.1|16
1649376920000|2022-04-08 00:15:20|8314.1|8312.6|8313.9|8312.4|8314.1|8312.6|8313.8|8312.3|9
1649376930000|2022-04-08 00:15:30|8313.8|8312.3|8313.5|8312|8313.9|8312.4|8313.5|8312|7
1649376940000|2022-04-08 00:15:40|8313.6|8312.1|8313.7|8312.2|8313.8|8312.3|8313.6|8312.1|5
1649376950000|2022-04-08 00:15:50|8313.6|8312.1|8313.4|8311.9|8313.7|8312.2|8313.4|8311.9|9
1649376960000|2022-04-08 00:16:00|8313.2|8311.7|8313.1|8311.6|8313.3|8311.8|8313.1|8311.6|10
1649376970000|2022-04-08 00:16:10|8313.2|8311.7|8313.2|8311.7|8313.3|8311.8|8312.9|8311.4|14
1649376980000|2022-04-08 00:16:20|8313.1|8311.6|8313.2|8311.7|8313.2|8311.7|8313|8311.5|8
1649376990000|2022-04-08 00:16:30|8313.1|8311.6|8313.3|8311.8|8313.5|8312|8313.1|8311.6|14
1649377000000|2022-04-08 00:16:40|8313.2|8311.7|8313.2|8311.7|8313.2|8311.7|8313.1|8311.6|9
1649377010000|2022-04-08 00:16:50|8313.1|8311.6|8312.9|8311.4|8313.2|8311.7|8312.9|8311.4|15
1649377020000|2022-04-08 00:17:00|8313|8311.5|8313.2|8311.7|8313.2|8311.7|8312.9|8311.4|15
1649377030000|2022-04-08 00:17:10|8313.1|8311.6|8313.4|8311.9|8313.4|8311.9|8313|8311.5|9
1649377040000|2022-04-08 00:17:20|8313.3|8311.8|8313.6|8312.1|8313.7|8312.2|8313.3|8311.8|7
1649377050000|2022-04-08 00:17:30|8313.5|8312|8313.7|8312.2|8313.8|8312.3|8313.5|8312|9
1649377060000|2022-04-08 00:17:40|8313.8|8312.3|8313.8|8312.3|8313.8|8312.3|8313.8|8312.3|1
1649377070000|2022-04-08 00:17:50|8313.7|8312.2|8313.8|8312.3|8313.9|8312.4|8313.6|8312.1|9
1649377080000|2022-04-08 00:18:00|8313.9|8312.4|8313.8|8312.3|8313.9|8312.4|8313.8|8312.3|2
1649377090000|2022-04-08 00:18:10|8313.9|8312.4|8314.1|8312.6|8314.2|8312.7|8313.9|8312.4|6
1649377100000|2022-04-08 00:18:20|8314.2|8312.7|8313.9|8312.4|8314.2|8312.7|8313.9|8312.4|8
1649377110000|2022-04-08 00:18:30|8313.8|8312.3|8313.8|8312.3|8313.9|8312.4|8313.7|8312.2|13
1649377120000|2022-04-08 00:18:40|8313.9|8312.4|8313.7|8312.2|8313.9|8312.4|8313.6|8312.1|9
1649377130000|2022-04-08 00:18:50|8313.6|8312.1|8313.6|8312.1|8313.6|8312.1|8313.6|8312.1|1
1649377140000|2022-04-08 00:19:00|8313.7|8312.2|8313.7|8312.2|8313.9|8312.4|8313.5|8312|12
1649377150000|2022-04-08 00:19:10|8313.6|8312.1|8313.8|8312.3|8313.8|8312.3|8313.6|8312.1|5
1649377160000|2022-04-08 00:19:20|8313.7|8312.2|8313.6|8312.1|8314|8312.5|8313.5|8312|10
1649377170000|2022-04-08 00:19:30|8313.5|8312|8313.3|8311.8|8313.6|8312.1|8313.2|8311.7|10
1649377180000|2022-04-08 00:19:40|8313.2|8311.7|8313.2|8311.7|8313.3|8311.8|8313.2|8311.7|3
1649377190000|2022-04-08 00:19:50|8313.3|8311.8|8313.4|8311.9|8313.4|8311.9|8313.3|8311.8|4
1649377200000|2022-04-08 00:20:00|8313.5|8312|8313.8|8312.3|8313.9|8312.4|8313.4|8311.9|18
1649377210000|2022-04-08 00:20:10|8313.9|8312.4|8313.7|8312.2|8313.9|8312.6|8313.4|8312.1|22
1649377220000|2022-04-08 00:20:20|8313.6|8312.1|8313.4|8311.9|8313.7|8312.2|8313.3|8311.8|9
1649377230000|2022-04-08 00:20:30|8313.3|8311.8|8313.2|8311.7|8313.4|8311.9|8313.2|8311.7|8
1649377240000|2022-04-08 00:20:40|8313.1|8311.6|8313.7|8312.2|8313.7|8312.2|8313.1|8311.6|9
1649377250000|2022-04-08 00:20:50|8313.8|8312.3|8313.9|8312.4|8313.9|8312.4|8313.7|8312.2|11
1649377260000|2022-04-08 00:21:00|8313.8|8312.3|8314.1|8312.6|8314.1|8312.6|8313.8|8312.3|15
1649377270000|2022-04-08 00:21:10|8314|8312.5|8313.6|8312.1|8314.1|8312.6|8313.6|8312.1|13
1649377280000|2022-04-08 00:21:20|8313.5|8312|8313.6|8312.1|8313.7|8312.2|8313.5|8312|14
1649377290000|2022-04-08 00:21:30|8313.7|8312.2|8313.7|8312.2|8313.7|8312.2|8313.6|8312.1|7
1649377300000|2022-04-08 00:21:40|8313.6|8312.1|8313.6|8312.1|8313.7|8312.2|8313.6|8312.1|7
1649377310000|2022-04-08 00:21:50|8313.7|8312.2|8313.7|8312.2|8313.8|8312.3|8313.6|8312.1|7
1649377320000|2022-04-08 00:22:00|8313.8|8312.3|8313.9|8312.4|8313.9|8312.4|8313.8|8312.3|2
1649377330000|2022-04-08 00:22:10|8313.8|8312.3|8313.8|8312.3|8313.9|8312.4|8313.8|8312.3|5
1649377340000|2022-04-08 00:22:20|8313.7|8312.2|8313.9|8312.4|8314|8312.5|8313.7|8312.2|11
1649377350000|2022-04-08 00:22:30|8313.8|8312.3|8313.8|8312.3|8313.9|8312.7|8313.5|8312.1|19
1649377360000|2022-04-08 00:22:40|8314|8312.5|8314.1|8312.6|8314.1|8312.6|8313.8|8312.3|5
1649377370000|2022-04-08 00:22:50|8314.2|8312.7|8313.7|8312.2|8314.2|8313|8313.6|8312.1|15
1649377380000|2022-04-08 00:23:00|8313.6|8312.1|8313.8|8312.3|8313.8|8312.3|8313.6|8312.1|14
1649377390000|2022-04-08 00:23:10|8313.7|8312.2|8313.7|8312.2|8313.7|8312.2|8313.7|8312.2|1
1649377400000|2022-04-08 00:23:20|8313.6|8312.1|8314.2|8312.7|8314.3|8312.8|8313.6|8312.1|13
1649377410000|2022-04-08 00:23:30|8314.3|8312.8|8314.3|8312.8|8314.3|8312.8|8314.1|8312.6|4
1649377420000|2022-04-08 00:23:40|8314.2|8312.7|8314|8312.5|8314.2|8312.7|8313.9|8312.4|5
1649377430000|2022-04-08 00:23:50|8314.1|8312.6|8313.9|8312.4|8314.2|8312.7|8313.8|8312.3|12
1649377440000|2022-04-08 00:24:00|8313.8|8312.3|8314|8312.5|8314|8312.5|8313.8|8312.3|17
1649377450000|2022-04-08 00:24:10|8313.9|8312.4|8314|8312.5|8314|8312.5|8313.9|8312.4|10
1649377460000|2022-04-08 00:24:20|8313.9|8312.4|8313.9|8312.4|8314|8312.5|8313.9|8312.4|9
1649377470000|2022-04-08 00:24:30|8313.8|8312.3|8313.8|8312.3|8313.8|8312.3|8313.7|8312.2|5
1649377480000|2022-04-08 00:24:40|8313.7|8312.2|8313.9|8312.4|8313.9|8312.4|8313.7|8312.2|9
1649377490000|2022-04-08 00:24:50|8313.8|8312.3|8313.8|8312.3|8313.9|8312.4|8313.7|8312.2|5
1649377500000|2022-04-08 00:25:00|8313.9|8312.4|8314.2|8312.7|8314.3|8312.8|8313.9|8312.4|13
1649377510000|2022-04-08 00:25:10|8314.1|8312.6|8314.2|8312.7|8314.2|8312.7|8314.1|8312.6|4
1649377520000|2022-04-08 00:25:20|8314|8312.5|8314.1|8312.6|8314.1|8312.6|8314|8312.5|8
1649377530000|2022-04-08 00:25:30|8314|8312.5|8314.1|8312.6|8314.2|8312.7|8314|8312.5|14
1649377540000|2022-04-08 00:25:40|8314.2|8312.7|8314.2|8312.7|8314.3|8312.8|8314|8312.5|13
1649377550000|2022-04-08 00:25:50|8314.1|8312.6|8313.7|8312.2|8314.1|8312.6|8313.6|8312.1|7
1649377560000|2022-04-08 00:26:00|8313.8|8312.3|8313.7|8312.2|8313.9|8312.4|8313.7|8312.2|6
1649377570000|2022-04-08 00:26:10|8313.8|8312.3|8313.7|8312.2|8313.8|8312.3|8313.6|8312.1|6
1649377580000|2022-04-08 00:26:20|8313.5|8312|8313.6|8312.1|8313.6|8312.1|8313.4|8311.9|6
1649377590000|2022-04-08 00:26:30|8313.5|8312|8313.6|8312.1|8313.6|8312.1|8313.5|8312|2
1649377600000|2022-04-08 00:26:40|8313.7|8312.2|8313.5|8312|8313.7|8312.2|8313.5|8312|10
1649377610000|2022-04-08 00:26:50|8313.6|8312.1|8313.6|8312.1|8313.6|8312.1|8313.5|8312|7
1649377620000|2022-04-08 00:27:00|8313.5|8312|8313.6|8312.1|8313.6|8312.1|8313.5|8312|12
1649377630000|2022-04-08 00:27:10|8313.5|8312|8313.6|8312.1|8313.7|8312.3|8313.1|8311.9|12
1649377640000|2022-04-08 00:27:20|8313.5|8312|8313.4|8311.9|8313.6|8312.1|8313.4|8311.9|4
1649377650000|2022-04-08 00:27:30|8313.5|8312|8313.6|8312.1|8313.7|8312.2|8313.5|8312|6
1649377660000|2022-04-08 00:27:40|8313.5|8312|8313.7|8312.2|8313.7|8312.2|8313.4|8311.9|13
1649377670000|2022-04-08 00:27:50|8313.6|8312.1|8314.1|8312.6|8314.1|8312.6|8313.6|8312.1|11
1649377680000|2022-04-08 00:28:00|8314|8312.5|8314|8312.5|8314.1|8312.6|8313.9|8312.4|7
1649377690000|2022-04-08 00:28:10|8314.1|8312.6|8314.2|8312.7|8314.2|8312.7|8314|8312.5|6
1649377700000|2022-04-08 00:28:20|8314.1|8312.6|8314.1|8312.6|8314.2|8312.7|8314|8312.5|7
1649377710000|2022-04-08 00:28:30|8314.2|8312.7|8314.1|8312.6|8314.3|8312.8|8314|8312.5|18
1649377720000|2022-04-08 00:28:40|8314.2|8312.7|8314.4|8312.9|8314.9|8313.4|8314.1|8312.6|16
1649377730000|2022-04-08 00:28:50|8314.3|8312.8|8313.9|8312.4|8314.5|8313|8313.7|8312.2|17
1649377740000|2022-04-08 00:29:00|8313.8|8312.3|8314|8312.5|8314.1|8312.6|8313.8|8312.3|10
1649377750000|2022-04-08 00:29:10|8314.1|8312.6|8313.8|8312.3|8314.1|8312.6|8313.7|8312.2|5
1649377760000|2022-04-08 00:29:20|8313.9|8312.4|8313.4|8312.5|8313.9|8312.5|8313.3|8312|19
1649377770000|2022-04-08 00:29:30|8313.7|8312.2|8314|8312.5|8314|8312.5|8313.7|8312.2|11
1649377780000|2022-04-08 00:29:40|8313.9|8312.4|8314|8312.5|8314.2|8312.7|8313.8|8312.3|18
1649377790000|2022-04-08 00:29:50|8314.1|8312.6|8314|8312.5|8314.3|8312.8|8313.9|8312.4|19
1649377800000|2022-04-08 00:30:00|8314.1|8312.6|8314.4|8312.9|8314.6|8313.3|8314|8312.5|17
1649377810000|2022-04-08 00:30:10|8314.5|8313|8314.6|8313.1|8314.8|8313.3|8314.4|8312.9|24
1649377820000|2022-04-08 00:30:20|8314.5|8313|8314.5|8313|8314.6|8313.3|8314.2|8312.9|22
1649377830000|2022-04-08 00:30:30|8314.4|8312.9|8314|8312.5|8314.4|8312.9|8313.9|8312.4|14
1649377840000|2022-04-08 00:30:40|8313.8|8312.3|8313.8|8312.3|8314.1|8312.6|8313.8|8312.3|15
1649377850000|2022-04-08 00:30:50|8313.9|8312.4|8314.1|8312.6|8314.1|8312.6|8313.9|8312.4|6
1649377860000|2022-04-08 00:31:00|8314|8312.5|8313.4|8311.9|8314|8312.5|8313.2|8311.7|24
1649377870000|2022-04-08 00:31:10|8313.5|8312|8313.4|8311.9|8313.6|8312.1|8313.4|8311.9|14
1649377880000|2022-04-08 00:31:20|8313.5|8312|8313.5|8312|8313.7|8312.2|8313.2|8311.7|23
1649377890000|2022-04-08 00:31:30|8313.6|8312.1|8313.8|8312.3|8313.8|8312.3|8313.5|8312|18
1649377900000|2022-04-08 00:31:40|8313.7|8312.2|8313.9|8312.4|8314|8312.5|8313.5|8312|14
1649377910000|2022-04-08 00:31:50|8314|8312.5|8314.8|8313.3|8314.8|8313.3|8313.8|8312.3|18
1649377920000|2022-04-08 00:32:00|8314.9|8313.4|8314.9|8313.4|8315.1|8313.6|8314.7|8313.2|20
1649377930000|2022-04-08 00:32:10|8315|8313.5|8315|8313.5|8315.2|8313.7|8314.7|8313.2|18
1649377940000|2022-04-08 00:32:20|8314.9|8313.4|8315|8313.5|8315.2|8313.7|8314.9|8313.4|18
1649377950000|2022-04-08 00:32:30|8314.9|8313.4|8314.4|8312.9|8315.1|8313.6|8314.3|8312.8|17
1649377960000|2022-04-08 00:32:40|8314.3|8312.8|8314.5|8313|8314.5|8313|8314.3|8312.8|17
1649377970000|2022-04-08 00:32:50|8314.6|8313.1|8314.9|8313.4|8314.9|8313.4|8314.5|8313|10
1649377980000|2022-04-08 00:33:00|8314.8|8313.3|8314.8|8313.3|8314.9|8313.4|8314.5|8313|15
1649377990000|2022-04-08 00:33:10|8314.9|8313.4|8314.7|8313.2|8314.9|8313.4|8314.6|8313.1|13
1649378000000|2022-04-08 00:33:20|8314.6|8313.1|8315.1|8313.6|8315.1|8313.6|8314.6|8313.1|13
1649378010000|2022-04-08 00:33:30|8315|8313.5|8314.7|8313.2|8315.1|8313.6|8314.6|8313.1|28
1649378020000|2022-04-08 00:33:40|8314.6|8313.1|8314.7|8313.2|8315.3|8313.8|8314.6|8313.1|33
1649378030000|2022-04-08 00:33:50|8314.6|8313.1|8315.8|8314.3|8315.8|8314.3|8314.5|8313|39
1649378040000|2022-04-08 00:34:00|8315.9|8314.4|8315.6|8314.1|8315.9|8314.4|8315.4|8313.9|23
1649378050000|2022-04-08 00:34:10|8315.5|8314|8315.8|8314.3|8315.8|8314.3|8315.4|8313.9|36
1649378060000|2022-04-08 00:34:20|8315.5|8314|8315.9|8314.4|8316|8314.5|8315.5|8314|27
1649378070000|2022-04-08 00:34:30|8315.7|8314.2|8315.4|8313.9|8316.1|8314.6|8315.3|8313.8|33
1649378080000|2022-04-08 00:34:40|8315.5|8314|8315.4|8313.9|8315.6|8314.1|8315.1|8313.6|30
1649378090000|2022-04-08 00:34:50|8315.5|8314|8315.5|8314|8315.6|8314.1|8315.3|8313.8|22
1649378100000|2022-04-08 00:35:00|8315.6|8314.1|8315.8|8314.3|8316.2|8314.7|8315.4|8313.9|31
1649378110000|2022-04-08 00:35:10|8315.9|8314.4|8315.9|8314.4|8316|8314.5|8315.7|8314.2|18
1649378120000|2022-04-08 00:35:20|8315.7|8314.2|8315.9|8314.4|8316|8314.5|8315.7|8314.2|27
1649378130000|2022-04-08 00:35:30|8315.6|8314.1|8316.1|8314.6|8316.1|8314.6|8315.4|8313.9|32
1649378140000|2022-04-08 00:35:40|8316|8314.5|8315.8|8314.3|8316.1|8314.6|8315.7|8314.2|18
1649378150000|2022-04-08 00:35:50|8316|8314.5|8316.1|8314.6|8316.1|8314.6|8315.7|8314.2|14
1649378160000|2022-04-08 00:36:00|8315.9|8314.4|8315.9|8314.4|8316|8314.5|8315.7|8314.2|16
1649378170000|2022-04-08 00:36:10|8315.7|8314.2|8315.7|8314.2|8316.1|8314.6|8315.4|8313.9|18
1649378180000|2022-04-08 00:36:20|8315.8|8314.3|8315.5|8314|8315.8|8314.3|8314.8|8313.3|30
1649378190000|2022-04-08 00:36:30|8315.2|8313.7|8315.5|8314|8315.6|8314.1|8315.1|8313.6|20
1649378200000|2022-04-08 00:36:40|8315.6|8314.1|8315.4|8313.9|8315.7|8314.2|8315.2|8313.7|11
1649378210000|2022-04-08 00:36:50|8315.5|8314|8315.6|8314.1|8315.6|8314.1|8315.1|8313.6|18
1649378220000|2022-04-08 00:37:00|8315.5|8314|8315.4|8313.9|8315.8|8314.3|8315.1|8313.6|27
1649378230000|2022-04-08 00:37:10|8315.3|8313.8|8315.6|8314.1|8315.7|8314.2|8315.3|8313.8|16
1649378240000|2022-04-08 00:37:20|8315.7|8314.2|8315.3|8313.8|8315.7|8314.2|8315.3|8313.8|24
1649378250000|2022-04-08 00:37:30|8315.2|8313.7|8315.5|8314|8315.6|8314.1|8315.2|8313.7|15
1649378260000|2022-04-08 00:37:40|8315.4|8313.9|8315.8|8314.3|8315.8|8314.3|8315.2|8313.7|22
1649378270000|2022-04-08 00:37:50|8315.7|8314.2|8315.7|8314.2|8315.8|8314.3|8315.5|8314|6
1649378280000|2022-04-08 00:38:00|8315.6|8314.1|8315.8|8314.3|8315.8|8314.3|8315.4|8313.9|14
1649378290000|2022-04-08 00:38:10|8315.7|8314.2|8315.5|8314|8315.8|8314.3|8315.2|8313.7|17
1649378300000|2022-04-08 00:38:20|8315.7|8314.2|8315.4|8313.9|8315.7|8314.2|8314.9|8313.4|16
1649378310000|2022-04-08 00:38:30|8315.5|8314|8315.4|8313.9|8315.5|8314|8315|8313.5|16
1649378320000|2022-04-08 00:38:40|8315|8313.5|8314.8|8313.3|8315.2|8313.7|8314.6|8313.1|11
1649378330000|2022-04-08 00:38:50|8314.9|8313.4|8314.6|8313.1|8315|8313.5|8314.2|8312.7|42
1649378340000|2022-04-08 00:39:00|8314.7|8313.2|8314.4|8312.9|8314.8|8313.3|8314|8312.5|34
1649378350000|2022-04-08 00:39:10|8314.6|8313.1|8314.5|8313|8314.6|8313.1|8314.2|8312.7|25
1649378360000|2022-04-08 00:39:20|8314.6|8313.1|8314.4|8312.9|8314.7|8313.2|8314.3|8312.8|33
1649378370000|2022-04-08 00:39:30|8314.5|8313|8314.5|8313|8314.7|8313.2|8314|8312.5|34
1649378380000|2022-04-08 00:39:40|8314.2|8312.7|8314.4|8312.9|8314.5|8313|8314.1|8312.6|16
1649378390000|2022-04-08 00:39:50|8314.1|8312.6|8314|8312.5|8314.3|8312.8|8313.7|8312.2|25
1649378400000|2022-04-08 00:40:00|8314.1|8312.6|8314.2|8312.7|8314.4|8312.9|8313.9|8312.4|23
1649378410000|2022-04-08 00:40:10|8314.3|8312.8|8314.1|8312.6|8314.5|8313|8314.1|8312.6|25
1649378420000|2022-04-08 00:40:20|8314.2|8312.7|8314.3|8312.8|8314.3|8312.8|8313.9|8312.4|13
1649378430000|2022-04-08 00:40:30|8314.2|8312.7|8314.5|8313|8314.7|8313.2|8313.9|8312.4|20
1649378440000|2022-04-08 00:40:40|8314.4|8312.9|8314.4|8312.9|8314.7|8313.2|8314.3|8312.8|7
1649378450000|2022-04-08 00:40:50|8314.7|8313.2|8314.3|8312.8|8314.7|8313.2|8314.2|8312.7|28
1649378460000|2022-04-08 00:41:00|8314.2|8312.7|8314.2|8312.7|8314.5|8313|8314.1|8312.6|19
1649378470000|2022-04-08 00:41:10|8314.3|8312.8|8314.2|8312.7|8314.3|8312.8|8314|8312.5|6
1649378480000|2022-04-08 00:41:20|8314.3|8312.8|8314.1|8312.6|8314.3|8312.8|8314.1|8312.6|9
1649378490000|2022-04-08 00:41:30|8314.2|8312.7|8314|8312.5|8314.2|8312.7|8314|8312.5|10
1649378500000|2022-04-08 00:41:40|8314.1|8312.6|8314.1|8312.6|8314.1|8312.6|8314|8312.5|3
1649378510000|2022-04-08 00:41:50|8314|8312.5|8313.9|8312.4|8314|8312.5|8313.8|8312.3|8
1649378520000|2022-04-08 00:42:00|8313.8|8312.3|8313.6|8312.1|8313.8|8312.3|8313.6|8312.1|15
1649378530000|2022-04-08 00:42:10|8313.5|8312|8313.5|8312|8313.7|8312.2|8313.4|8311.9|17
1649378540000|2022-04-08 00:42:20|8313.6|8312.1|8313.6|8312.1|8313.7|8312.2|8313.5|8312|5
1649378560000|2022-04-08 00:42:40|8313.5|8312|8313.6|8312.1|8313.7|8312.2|8313.5|8312|4
1649378570000|2022-04-08 00:42:50|8313.7|8312.2|8313.4|8311.9|8313.8|8312.3|8313.3|8311.8|18
1649378580000|2022-04-08 00:43:00|8313.3|8311.8|8313.4|8311.9|8313.4|8311.9|8313.2|8311.7|12
1649378590000|2022-04-08 00:43:10|8313.3|8311.8|8313.4|8311.9|8313.5|8312|8313.3|8311.8|10
1649378600000|2022-04-08 00:43:20|8313.5|8312|8313.4|8311.9|8313.5|8312|8313.4|8311.9|4
1649378610000|2022-04-08 00:43:30|8313.2|8311.7|8312.9|8311.4|8313.2|8311.7|8312.9|8311.4|7
1649378630000|2022-04-08 00:43:50|8313|8311.5|8312.9|8311.4|8313|8311.5|8312.9|8311.4|2
1649378640000|2022-04-08 00:44:00|8313|8311.5|8312.9|8311.4|8313|8311.7|8312.6|8311.3|9
1649378650000|2022-04-08 00:44:10|8312.8|8311.3|8313.1|8311.6|8313.1|8311.6|8312.8|8311.3|14
1649378660000|2022-04-08 00:44:20|8313|8311.5|8312.9|8311.4|8313.1|8311.6|8312.9|8311.4|4
1649378670000|2022-04-08 00:44:30|8313|8311.5|8312.9|8311.4|8313|8311.5|8312.8|8311.3|13
1649378680000|2022-04-08 00:44:40|8313|8311.5|8312.9|8311.4|8313|8311.5|8312.7|8311.2|13
1649378690000|2022-04-08 00:44:50|8313|8311.5|8312.7|8311.2|8313.1|8311.6|8312.7|8311.2|6
1649378700000|2022-04-08 00:45:00|8312.6|8311.1|8312.8|8311.3|8313.1|8311.6|8312.6|8311.1|19
1649378710000|2022-04-08 00:45:10|8312.9|8311.4|8312.8|8311.3|8313|8311.5|8312.8|8311.3|12
1649378720000|2022-04-08 00:45:20|8312.9|8311.4|8312.8|8311.3|8312.9|8311.4|8312.6|8311.1|14
1649378730000|2022-04-08 00:45:30|8312.7|8311.2|8312.7|8311.2|8312.8|8311.3|8312.7|8311.2|7
1649378750000|2022-04-08 00:45:50|8312.8|8311.3|8312.8|8311.3|8312.8|8311.3|8312.7|8311.2|3
1649378760000|2022-04-08 00:46:00|8312.9|8311.4|8312.5|8311|8312.9|8311.4|8312.5|8311|5
1649378770000|2022-04-08 00:46:10|8312.4|8310.9|8312.7|8311.2|8312.7|8311.2|8312.4|8310.9|7
1649378790000|2022-04-08 00:46:30|8312.8|8311.3|8313|8311.5|8313.1|8311.6|8312.8|8311.3|8
1649378800000|2022-04-08 00:46:40|8313.1|8311.6|8313|8311.5|8313.1|8311.6|8312.9|8311.4|6
1649378810000|2022-04-08 00:46:50|8312.9|8311.4|8313|8311.5|8313|8311.5|8312.9|8311.4|4
1649378820000|2022-04-08 00:47:00|8312.8|8311.3|8312.9|8311.4|8312.9|8311.4|8312.8|8311.3|16
1649378830000|2022-04-08 00:47:10|8312.8|8311.3|8313|8311.5|8313.1|8311.6|8312.8|8311.3|11
1649378840000|2022-04-08 00:47:20|8313.1|8311.6|8313|8311.5|8313.1|8311.6|8312.9|8311.4|8
1649378850000|2022-04-08 00:47:30|8312.9|8311.4|8313|8311.5|8313|8311.5|8312.9|8311.4|2
1649378860000|2022-04-08 00:47:40|8312.9|8311.4|8313|8311.5|8313|8311.8|8312.6|8311.4|9
1649378870000|2022-04-08 00:47:50|8313.1|8311.6|8312.7|8311.2|8313.1|8311.6|8312.7|8311.2|13
1649378890000|2022-04-08 00:48:10|8312.6|8311.1|8311.7|8310.2|8312.6|8311.1|8311.5|8310|19
1649378900000|2022-04-08 00:48:20|8311.8|8310.3|8312|8310.5|8312|8310.6|8311.5|8310.2|13
1649378910000|2022-04-08 00:48:30|8311.9|8310.4|8312|8310.5|8312.1|8310.6|8311.9|8310.4|6
1649378920000|2022-04-08 00:48:40|8312.1|8310.6|8312|8310.5|8312.3|8310.8|8312|8310.5|6
1649378930000|2022-04-08 00:48:50|8312.1|8310.6|8312|8310.5|8312.1|8310.6|8312|8310.5|2
1649378940000|2022-04-08 00:49:00|8311.9|8310.4|8312.1|8310.6|8312.2|8310.7|8311.9|8310.4|9
1649378950000|2022-04-08 00:49:10|8312|8310.5|8312.1|8310.6|8312.1|8310.6|8312|8310.5|6
1649378960000|2022-04-08 00:49:20|8312.2|8310.7|8311.9|8310.4|8312.3|8310.8|8311.9|8310.4|9
1649378970000|2022-04-08 00:49:30|8312|8310.5|8311.6|8310.7|8312|8310.7|8311.6|8310.4|7
1649378980000|2022-04-08 00:49:40|8311.7|8310.8|8312.3|8310.8|8312.4|8310.9|8311.6|8310.4|16
1649378990000|2022-04-08 00:49:50|8312.4|8310.9|8312.5|8311|8312.5|8311|8312.3|8310.8|10
1649379000000|2022-04-08 00:50:00|8312.4|8310.9|8313.6|8312.1|8313.6|8312.1|8312.4|8310.9|17
1649379010000|2022-04-08 00:50:10|8313.7|8312.2|8313.2|8311.7|8313.8|8312.3|8313.2|8311.7|8
1649379020000|2022-04-08 00:50:20|8313.1|8311.6|8313.2|8311.7|8313.3|8311.8|8312.9|8311.4|12
1649379030000|2022-04-08 00:50:30|8313.3|8311.8|8313.3|8311.8|8313.4|8311.9|8313.2|8311.7|9
1649379040000|2022-04-08 00:50:40|8313.2|8311.7|8313|8311.5|8313.3|8311.9|8312.8|8311.5|20
1649379050000|2022-04-08 00:50:50|8313.1|8311.6|8313.3|8311.8|8313.4|8311.9|8313.1|8311.6|12
1649379060000|2022-04-08 00:51:00|8313.5|8312|8313.9|8312.4|8313.9|8312.4|8313.5|8312|17
1649379070000|2022-04-08 00:51:10|8313.8|8312.3|8313.8|8312.3|8313.9|8312.4|8313.8|8312.3|5
1649379080000|2022-04-08 00:51:20|8313.7|8312.2|8313.6|8312.1|8313.8|8312.3|8313.2|8311.9|15
1649379090000|2022-04-08 00:51:30|8313.5|8312|8313.5|8312|8313.5|8312|8313.4|8311.9|3
1649379100000|2022-04-08 00:51:40|8313.4|8311.9|8313.5|8312|8313.6|8312.1|8313.4|8311.9|4
1649379110000|2022-04-08 00:51:50|8313.6|8312.1|8313.6|8312.1|8313.7|8312.2|8313.5|8312|5
1649379120000|2022-04-08 00:52:00|8313.7|8312.2|8313.5|8312|8313.7|8312.2|8313.5|8312|7
1649379130000|2022-04-08 00:52:10|8313.6|8312.1|8313.6|8312.1|8313.6|8312.1|8313.5|8312|3
1649379140000|2022-04-08 00:52:20|8313.5|8312|8313.4|8311.9|8313.5|8312|8313.3|8311.8|5
1649379150000|2022-04-08 00:52:30|8313.3|8311.8|8313.3|8311.8|8313.4|8311.9|8313.2|8311.7|5
1649379160000|2022-04-08 00:52:40|8313.4|8311.9|8313.3|8311.8|8313.4|8311.9|8313.3|8311.8|2
1649379170000|2022-04-08 00:52:50|8313.2|8311.7|8313.2|8311.7|8313.3|8311.8|8313.2|8311.7|5
1649379180000|2022-04-08 00:53:00|8313.3|8311.8|8313.3|8311.8|8313.4|8311.9|8313.2|8311.7|5
1649379190000|2022-04-08 00:53:10|8313.4|8311.9|8313.2|8311.7|8313.4|8311.9|8313.1|8311.6|11
1649379200000|2022-04-08 00:53:20|8313.1|8311.6|8313.1|8311.6|8313.1|8311.6|8313.1|8311.6|1
1649379210000|2022-04-08 00:53:30|8313|8311.5|8313.1|8311.6|8313.2|8311.7|8313|8311.5|3
1649379220000|2022-04-08 00:53:40|8313.2|8311.7|8313.2|8311.7|8313.3|8311.8|8313.1|8311.6|7
1649379230000|2022-04-08 00:53:50|8313.4|8311.9|8313.4|8311.9|8313.5|8312|8313.3|8311.8|9
1649379240000|2022-04-08 00:54:00|8313.3|8311.8|8313.5|8312|8313.6|8312.1|8313.3|8311.8|15
1649379250000|2022-04-08 00:54:10|8313.4|8311.9|8313.5|8312|8313.7|8312.2|8313.3|8311.8|15
1649379260000|2022-04-08 00:54:20|8313.2|8311.7|8313.1|8311.6|8313.4|8312|8312.7|8311.2|16
1649379270000|2022-04-08 00:54:30|8313.2|8311.7|8312.7|8311.2|8313.2|8311.7|8312.7|8311.2|18
1649379280000|2022-04-08 00:54:40|8312.8|8311.3|8312.7|8311.2|8312.8|8311.3|8312|8310.5|20
1649379290000|2022-04-08 00:54:50|8312.6|8311.1|8313.2|8311.7|8313.5|8312|8312.4|8310.9|37
1649379300000|2022-04-08 00:55:00|8312.8|8311.3|8312.9|8311.4|8313.4|8311.9|8312.8|8311.3|35
1649379310000|2022-04-08 00:55:10|8312.8|8311.3|8313.5|8312|8313.5|8312|8312.8|8311.3|25
1649379320000|2022-04-08 00:55:20|8313.6|8312.1|8313.4|8311.9|8313.6|8312.1|8313.3|8311.8|13
1649379330000|2022-04-08 00:55:30|8313.3|8311.8|8313.3|8311.8|8313.5|8312|8313.2|8311.7|10
1649379340000|2022-04-08 00:55:40|8313.4|8311.9|8313.4|8311.9|8313.5|8312|8313.2|8311.7|11
1649379350000|2022-04-08 00:55:50|8313.5|8312|8313.6|8312.1|8314|8312.5|8313.4|8311.9|21
1649379360000|2022-04-08 00:56:00|8313.7|8312.2|8313.4|8311.9|8313.7|8312.2|8313.3|8311.8|16
1649379370000|2022-04-08 00:56:10|8313.3|8311.8|8313.1|8311.6|8313.4|8311.9|8313|8311.5|9
1649379380000|2022-04-08 00:56:20|8313.3|8311.8|8313.3|8311.8|8313.6|8312.1|8313.2|8311.7|13
1649379390000|2022-04-08 00:56:30|8313.4|8311.9|8313.7|8312.2|8313.7|8312.2|8313.2|8311.7|14
1649379400000|2022-04-08 00:56:40|8313.6|8312.1|8313.8|8312.3|8313.8|8312.3|8313.5|8312|13
1649379410000|2022-04-08 00:56:50|8313.7|8312.2|8313.9|8312.4|8314|8312.5|8313.7|8312.2|15
1649379420000|2022-04-08 00:57:00|8313.8|8312.3|8314.1|8312.6|8314.2|8312.7|8313.8|8312.3|14
1649379430000|2022-04-08 00:57:10|8314.2|8312.7|8313.6|8312.1|8314.2|8312.7|8313.4|8311.9|16
1649379440000|2022-04-08 00:57:20|8313.5|8312|8313.6|8312.1|8313.7|8312.2|8313.3|8311.8|22
1649379450000|2022-04-08 00:57:30|8313.5|8312|8313.6|8312.1|8313.8|8312.3|8313.5|8312|14
1649379460000|2022-04-08 00:57:40|8313.7|8312.2|8313.4|8311.9|8313.7|8312.2|8313.3|8311.8|10
1649379470000|2022-04-08 00:57:50|8313.5|8312|8313.5|8312|8313.6|8312.1|8313.5|8312|11
1649379480000|2022-04-08 00:58:00|8313.6|8312.1|8313.8|8312.3|8313.8|8312.3|8313.5|8312|17
1649379490000|2022-04-08 00:58:10|8313.7|8312.2|8313.1|8311.6|8313.9|8312.4|8313.1|8311.6|13
1649379500000|2022-04-08 00:58:20|8313|8311.5|8312.5|8311|8313.1|8311.6|8312.2|8310.9|19
1649379510000|2022-04-08 00:58:30|8312.6|8311.1|8312.8|8311.3|8312.8|8311.3|8312.5|8311|14
1649379520000|2022-04-08 00:58:40|8312.7|8311.2|8312.8|8311.3|8312.9|8311.4|8312.6|8311.1|10
1649379530000|2022-04-08 00:58:50|8312.7|8311.2|8312.6|8311.1|8312.9|8311.4|8312.5|8311|18
1649379540000|2022-04-08 00:59:00|8312.5|8311|8312.5|8311|8312.6|8311.1|8312.5|8311|11
1649379550000|2022-04-08 00:59:10|8312.6|8311.1|8312.3|8310.8|8312.6|8311.1|8312.3|8310.8|6
1649379560000|2022-04-08 00:59:20|8312.2|8310.7|8311.6|8310.1|8312.2|8310.7|8311.5|8310|12
1649379570000|2022-04-08 00:59:30|8311.7|8310.2|8311.8|8310.3|8311.9|8310.4|8311.6|8310.1|7
1649379580000|2022-04-08 00:59:40|8311.9|8310.4|8311.9|8310.4|8311.9|8310.4|8311.8|8310.3|5
1649379590000|2022-04-08 00:59:50|8311.8|8310.3|8311.5|8310|8311.9|8310.4|8310.9|8309.8|21
1649379600000|2022-04-08 01:00:00|8311.6|8310.1|8311.6|8310.1|8311.7|8310.2|8311.6|8310.1|9
1649379610000|2022-04-08 01:00:10|8311.5|8310|8310.9|8309.4|8311.6|8310.1|8310.7|8309.4|23
1649379620000|2022-04-08 01:00:20|8311|8309.5|8310.5|8309|8311|8309.6|8310.1|8308.6|22
1649379630000|2022-04-08 01:00:30|8310.6|8309.1|8310.6|8309.1|8310.6|8309.1|8310.3|8308.8|14
1649379640000|2022-04-08 01:00:40|8310.7|8309.2|8310.2|8308.7|8310.7|8309.2|8310.2|8308.7|11
1649379650000|2022-04-08 01:00:50|8310.3|8308.8|8310.1|8308.6|8310.4|8308.9|8310.1|8308.6|9
1649379660000|2022-04-08 01:01:00|8310|8308.5|8310.5|8309|8310.7|8309.2|8310|8308.5|21
1649379670000|2022-04-08 01:01:10|8310.6|8309.1|8310.4|8308.9|8310.6|8309.1|8310|8308.7|20
1649379680000|2022-04-08 01:01:20|8310.3|8308.8|8309.9|8309|8310.3|8309|8309.8|8308.6|7
1649379690000|2022-04-08 01:01:30|8309.8|8308.9|8310.2|8308.7|8310.3|8309.1|8309.8|8308.6|25
1649379700000|2022-04-08 01:01:40|8309.8|8308.9|8310.1|8308.6|8310.3|8308.9|8309.7|8308.5|15
1649379710000|2022-04-08 01:01:50|8310|8308.5|8310.4|8308.9|8310.4|8308.9|8310|8308.5|8
1649379720000|2022-04-08 01:02:00|8310.5|8309|8310.5|8309|8310.5|8309|8310.4|8308.9|11
1649379730000|2022-04-08 01:02:10|8310.4|8308.9|8311.1|8309.6|8311.3|8309.8|8310.4|8308.9|21
1649379740000|2022-04-08 01:02:20|8311|8309.5|8311.2|8309.7|8311.2|8309.8|8310.7|8309.5|10
1649379750000|2022-04-08 01:02:30|8311.3|8309.8|8311.4|8309.9|8311.4|8309.9|8311.2|8309.7|6
1649379760000|2022-04-08 01:02:40|8311.5|8310|8311.4|8309.9|8311.5|8310|8311.3|8309.8|12
1649379770000|2022-04-08 01:02:50|8311.3|8309.8|8311.3|8309.8|8311.4|8309.9|8311.3|8309.8|9
1649379780000|2022-04-08 01:03:00|8311.2|8309.7|8311.4|8309.9|8311.4|8309.9|8311.2|8309.7|9
1649379790000|2022-04-08 01:03:10|8311.5|8310|8311.8|8310.3|8311.8|8310.3|8311.5|8310|6
1649379800000|2022-04-08 01:03:20|8311.6|8310.7|8312|8310.5|8312.2|8311|8311.6|8310.5|13
1649379810000|2022-04-08 01:03:30|8311.9|8310.4|8311.7|8310.2|8311.9|8310.4|8311.7|8310.2|9
1649379820000|2022-04-08 01:03:40|8311.6|8310.1|8311.6|8310.1|8311.7|8310.2|8311.6|8310.1|5
1649379830000|2022-04-08 01:03:50|8311.7|8310.2|8311.5|8310|8311.7|8310.2|8311.5|8310|5
1649379840000|2022-04-08 01:04:00|8311.6|8310.1|8311.5|8310|8311.6|8310.1|8311.5|8310|2
1649379850000|2022-04-08 01:04:10|8311.6|8310.1|8311.6|8310.1|8311.6|8310.1|8311.6|8310.1|1
1649379860000|2022-04-08 01:04:20|8311.7|8310.2|8311.6|8310.1|8311.7|8310.2|8311.5|8310|6
1649379870000|2022-04-08 01:04:30|8311.7|8310.2|8311.6|8310.1|8311.9|8310.4|8311.6|8310.1|7
1649379880000|2022-04-08 01:04:40|8311.5|8310|8311.7|8310.2|8311.7|8310.2|8311.5|8310|5
1649379890000|2022-04-08 01:04:50|8311.6|8310.1|8311.6|8310.1|8311.7|8310.2|8311.6|8310.1|3
1649379900000|2022-04-08 01:05:00|8311.7|8310.2|8311.8|8310.3|8311.8|8310.3|8311.5|8310|16
1649379910000|2022-04-08 01:05:10|8311.9|8310.4|8312.5|8311|8312.5|8311|8311.9|8310.4|8
1649379920000|2022-04-08 01:05:20|8312.4|8310.9|8312.4|8310.9|8312.5|8311|8312.4|8310.9|5
1649379930000|2022-04-08 01:05:30|8312.5|8311|8312.8|8311.3|8312.9|8311.4|8312.1|8310.9|21
1649379940000|2022-04-08 01:05:40|8312.5|8311.6|8312.7|8311.2|8312.9|8311.6|8312.5|8311.1|6
1649379950000|2022-04-08 01:05:50|8312.6|8311.1|8312.8|8311.3|8313|8311.6|8312.5|8311.1|10
1649379960000|2022-04-08 01:06:00|8312.9|8311.4|8313|8311.5|8313|8311.5|8312.8|8311.3|10
1649379970000|2022-04-08 01:06:10|8312.9|8311.4|8312.9|8311.4|8313|8311.5|8312.9|8311.4|3
1649379980000|2022-04-08 01:06:20|8312.8|8311.3|8312.6|8311.1|8312.9|8311.4|8312.6|8311.1|9
1649379990000|2022-04-08 01:06:30|8312.5|8311|8312.7|8311.2|8312.7|8311.2|8312.5|8311|11
1649380000000|2022-04-08 01:06:40|8312.4|8311.5|8312.9|8311.4|8312.9|8311.6|8312.4|8311.3|7
1649380010000|2022-04-08 01:06:50|8313|8311.5|8313.1|8311.6|8313.1|8311.6|8312.9|8311.4|6
1649380020000|2022-04-08 01:07:00|8313.2|8311.7|8313.3|8311.8|8313.3|8311.8|8313|8311.5|12
1649380030000|2022-04-08 01:07:10|8313.4|8311.9|8313.2|8311.7|8313.4|8311.9|8313.1|8311.6|5
1649380040000|2022-04-08 01:07:20|8313.1|8311.6|8313.2|8311.7|8313.3|8311.8|8312.6|8311.5|19
1649380050000|2022-04-08 01:07:30|8313.3|8311.8|8313.1|8311.6|8313.3|8311.8|8313.1|8311.6|8
1649380060000|2022-04-08 01:07:40|8313|8311.5|8312.7|8311.8|8313.2|8312|8312.7|8311.5|22
1649380070000|2022-04-08 01:07:50|8312.8|8311.9|8313|8311.5|8313|8311.9|8312.6|8311.2|12
1649380080000|2022-04-08 01:08:00|8312.9|8311.4|8312.7|8311.8|8312.9|8311.8|8312.6|8311.4|6
1649380090000|2022-04-08 01:08:10|8312.9|8311.4|8312.5|8311.6|8313|8311.9|8312.5|8311.2|11
1649380100000|2022-04-08 01:08:20|8312.7|8311.8|8312.3|8310.8|8312.8|8311.8|8312.2|8310.7|10
1649380110000|2022-04-08 01:08:30|8312.4|8310.9|8312.3|8310.8|8312.4|8310.9|8312.3|8310.8|4
1649380120000|2022-04-08 01:08:40|8312.2|8310.7|8312.5|8311|8312.6|8311.1|8312.2|8310.7|8
1649380130000|2022-04-08 01:08:50|8312.6|8311.1|8312.7|8311.2|8312.9|8311.4|8312.5|8311|11
1649380140000|2022-04-08 01:09:00|8312.8|8311.3|8312.9|8311.4|8313|8311.5|8312.6|8311.1|17
1649380150000|2022-04-08 01:09:10|8313|8311.5|8312.9|8311.4|8313|8311.5|8312.9|8311.4|10
1649380160000|2022-04-08 01:09:20|8312.8|8311.3|8312.7|8311.2|8312.8|8311.3|8312.7|8311.2|4
1649380170000|2022-04-08 01:09:30|8312.8|8311.3|8312.7|8311.2|8312.8|8311.3|8312.6|8311.1|6
1649380180000|2022-04-08 01:09:40|8312.9|8311.4|8313.1|8311.6|8313.1|8311.6|8312.8|8311.3|6
1649380190000|2022-04-08 01:09:50|8313|8311.5|8313|8311.5|8313.1|8311.6|8312.9|8311.4|7
1649380200000|2022-04-08 01:10:00|8312.9|8311.4|8313.2|8311.7|8313.2|8311.7|8312.9|8311.4|6
1649380210000|2022-04-08 01:10:10|8313.1|8311.6|8313.1|8311.6|8313.3|8311.8|8313.1|8311.6|7
1649380220000|2022-04-08 01:10:20|8313.2|8311.7|8312.9|8311.4|8313.2|8311.8|8312.7|8311.4|3
1649380230000|2022-04-08 01:10:30|8312.8|8311.3|8312.5|8311|8312.9|8311.4|8312.5|8311|17
1649380240000|2022-04-08 01:10:40|8312.3|8311.4|8312.7|8311.2|8312.8|8311.4|8312.3|8311|13
1649380250000|2022-04-08 01:10:50|8312.8|8311.3|8312.4|8310.9|8312.8|8311.3|8312.3|8310.8|11
1649380260000|2022-04-08 01:11:00|8312.5|8311|8312.3|8310.8|8312.5|8311|8312.3|8310.8|7
1649380270000|2022-04-08 01:11:10|8312.4|8310.9|8312.4|8310.9|8312.4|8310.9|8312.3|8310.8|7
1649380280000|2022-04-08 01:11:20|8312.3|8310.8|8312.3|8310.8|8312.4|8310.9|8312.1|8310.6|13
1649380290000|2022-04-08 01:11:30|8312.4|8310.9|8312.1|8310.6|8312.7|8311.3|8311.9|8310.4|23
1649380300000|2022-04-08 01:11:40|8312|8310.5|8311.6|8310.1|8312.1|8310.6|8311.5|8310|11
1649380310000|2022-04-08 01:11:50|8311.4|8309.9|8310.5|8309|8311.5|8310|8310.5|8309|16
1649380320000|2022-04-08 01:12:00|8310.6|8309.1|8310.7|8309.2|8310.8|8309.3|8310.4|8308.9|13
1649380330000|2022-04-08 01:12:10|8310.8|8309.3|8310.7|8309.2|8310.9|8309.4|8310.5|8309|11
1649380340000|2022-04-08 01:12:20|8310.8|8309.3|8310.5|8309|8310.8|8309.3|8310.3|8308.8|18
1649380350000|2022-04-08 01:12:30|8310.6|8309.1|8310.8|8309.3|8310.9|8309.4|8310.4|8308.9|12
1649380360000|2022-04-08 01:12:40|8310.9|8309.4|8311.1|8309.6|8311.1|8309.6|8310.8|8309.3|7
1649380370000|2022-04-08 01:12:50|8311.2|8309.7|8311|8309.5|8311.2|8309.7|8310.9|8309.4|7
1649380380000|2022-04-08 01:13:00|8311.1|8309.6|8311.4|8309.9|8311.5|8310|8311.1|8309.6|10
1649380390000|2022-04-08 01:13:10|8311.5|8310|8311.2|8309.7|8311.5|8310|8311.1|8309.6|9
1649380400000|2022-04-08 01:13:20|8311.3|8309.8|8311.1|8309.6|8311.3|8309.8|8311.1|8309.6|3
1649380420000|2022-04-08 01:13:40|8311|8309.5|8311.1|8309.6|8311.2|8309.7|8311|8309.5|8
1649380440000|2022-04-08 01:14:00|8311|8309.5|8311|8309.5|8311|8309.5|8311|8309.5|1
1649380450000|2022-04-08 01:14:10|8311.1|8309.6|8311.1|8309.6|8311.1|8309.6|8311|8309.5|7
1649380460000|2022-04-08 01:14:20|8311.2|8309.7|8311.2|8309.7|8311.4|8309.9|8311.2|8309.7|6
1649380470000|2022-04-08 01:14:30|8311.1|8309.6|8311|8309.5|8311.1|8309.6|8311|8309.5|4
1649380480000|2022-04-08 01:14:40|8311.1|8309.6|8310.7|8309.2|8311.1|8309.6|8310.6|8309.1|11
1649380490000|2022-04-08 01:14:50|8310.9|8309.4|8310.8|8309.3|8311.3|8309.8|8310.6|8309.1|23
1649380500000|2022-04-08 01:15:00|8310.9|8309.4|8311.3|8309.8|8311.3|8309.8|8310.9|8309.4|24
1649380510000|2022-04-08 01:15:10|8311.2|8309.7|8311.3|8309.8|8311.4|8309.9|8311.2|8309.7|12
1649380520000|2022-04-08 01:15:20|8311.2|8309.7|8310.9|8309.4|8311.3|8309.8|8310.7|8309.2|22
1649380530000|2022-04-08 01:15:30|8310.8|8309.3|8310.9|8309.4|8311|8309.5|8310.8|8309.3|8
1649380540000|2022-04-08 01:15:40|8311|8309.5|8311.1|8309.6|8311.1|8309.6|8311|8309.5|6
1649380550000|2022-04-08 01:15:50|8311.3|8309.8|8311.6|8310.1|8311.7|8310.2|8311.3|8309.8|6
1649380560000|2022-04-08 01:16:00|8311.7|8310.2|8311.4|8309.9|8311.7|8310.6|8311.4|8309.9|17
1649380570000|2022-04-08 01:16:10|8311.3|8309.8|8311.4|8309.9|8311.5|8310|8311.2|8309.7|10
1649380580000|2022-04-08 01:16:20|8311.3|8309.8|8311.2|8309.7|8311.3|8309.8|8311.1|8309.6|10
1649380590000|2022-04-08 01:16:30|8311.1|8309.6|8311.4|8309.9|8311.5|8310|8311.1|8309.6|10
1649380600000|2022-04-08 01:16:40|8311.3|8309.8|8311.6|8310.1|8311.7|8310.4|8311.1|8309.6|14
1649380610000|2022-04-08 01:16:50|8311.5|8310|8311.5|8310|8311.6|8310.1|8311.3|8309.8|18
1649380620000|2022-04-08 01:17:00|8311.3|8309.8|8311.4|8309.9|8311.5|8310|8311.3|8309.8|9
1649380630000|2022-04-08 01:17:10|8311.3|8309.8|8311.5|8310|8311.7|8310.2|8311.2|8309.7|24
1649380640000|2022-04-08 01:17:20|8311.4|8309.9|8311.7|8310.2|8311.7|8310.2|8311.3|8309.8|14
1649380650000|2022-04-08 01:17:30|8311.6|8310.1|8311.8|8310.3|8311.9|8310.4|8311.6|8310.1|7
1649380660000|2022-04-08 01:17:40|8311.7|8310.2|8312|8310.5|8312.1|8310.6|8311.7|8310.2|9
1649380670000|2022-04-08 01:17:50|8312.1|8310.6|8312.2|8310.7|8312.4|8310.9|8312|8310.5|15
1649380680000|2022-04-08 01:18:00|8312.3|8310.8|8312.5|8311|8312.5|8311|8312.3|8310.8|11
1649380690000|2022-04-08 01:18:10|8312.6|8311.1|8312.4|8310.9|8312.6|8311.1|8312.2|8310.7|11
1649380700000|2022-04-08 01:18:20|8312.3|8310.8|8312.2|8310.7|8312.3|8310.8|8312.1|8310.6|12
1649380710000|2022-04-08 01:18:30|8312.1|8310.6|8312.4|8310.9|8312.4|8310.9|8312.1|8310.6|10
1649380720000|2022-04-08 01:18:40|8312.3|8310.8|8312.6|8311.1|8312.7|8311.2|8312.3|8310.8|8
1649380730000|2022-04-08 01:18:50|8312.5|8311|8312.4|8310.9|8312.6|8311.1|8312.4|8310.9|12
1649380740000|2022-04-08 01:19:00|8312.5|8311|8312.7|8311.2|8312.7|8311.2|8312.4|8310.9|9
1649380750000|2022-04-08 01:19:10|8312.8|8311.3|8312.6|8311.1|8313|8311.5|8312.5|8311|20
1649380760000|2022-04-08 01:19:20|8312.7|8311.2|8312.6|8311.1|8312.7|8311.2|8312.5|8311|14
1649380770000|2022-04-08 01:19:30|8312.5|8311|8312.7|8311.2|8312.7|8311.2|8312.4|8310.9|19
1649380780000|2022-04-08 01:19:40|8312.6|8311.1|8312.7|8311.2|8312.7|8311.2|8312.5|8311|14
1649380790000|2022-04-08 01:19:50|8312.8|8311.3|8312.9|8311.4|8312.9|8311.4|8312.7|8311.2|12
1649380800000|2022-04-08 01:20:00|8313|8311.5|8312.8|8311.3|8313|8311.5|8312.8|8311.3|9
1649380810000|2022-04-08 01:20:10|8312.7|8311.2|8313|8311.5|8313.1|8311.6|8312.7|8311.2|8
1649380820000|2022-04-08 01:20:20|8313.1|8311.6|8312.7|8311.2|8313.1|8311.6|8312.7|8311.2|9
1649380830000|2022-04-08 01:20:30|8312.6|8311.1|8312.3|8310.8|8312.7|8311.2|8312.3|8310.8|15
1649380840000|2022-04-08 01:20:40|8312.2|8310.7|8312.5|8311|8312.7|8311.2|8312.2|8310.7|13
1649380850000|2022-04-08 01:20:50|8312.6|8311.1|8312.3|8310.8|8312.6|8311.1|8312.3|8310.8|4
1649380860000|2022-04-08 01:21:00|8312.4|8310.9|8312.4|8310.9|8312.4|8310.9|8312|8310.5|19
1649380870000|2022-04-08 01:21:10|8312.5|8311|8313.3|8311.8|8313.6|8312.2|8312.4|8310.9|10
1649380880000|2022-04-08 01:21:20|8313.2|8311.7|8313.3|8311.8|8313.3|8311.8|8313.2|8311.7|2
1649380890000|2022-04-08 01:21:30|8313.2|8311.7|8313.4|8311.9|8313.4|8311.9|8313.2|8311.7|13
1649380900000|2022-04-08 01:21:40|8313.5|8312|8313.4|8311.9|8313.5|8312|8313.4|8311.9|2
1649380910000|2022-04-08 01:21:50|8313.5|8312|8313.1|8311.6|8313.5|8312|8313.1|8311.6|11
1649380920000|2022-04-08 01:22:00|8313|8311.5|8312.5|8311|8313.1|8311.6|8312|8310.8|21
1649380930000|2022-04-08 01:22:10|8312.4|8310.9|8312.6|8311.1|8312.7|8311.2|8311.8|8310.7|17
1649380940000|2022-04-08 01:22:20|8312.7|8311.2|8313|8311.5|8313.1|8311.6|8312.6|8311.1|13
1649380950000|2022-04-08 01:22:30|8313.1|8311.6|8313|8311.5|8313.1|8311.6|8312.9|8311.4|4
1649380960000|2022-04-08 01:22:40|8313.1|8311.6|8313|8311.5|8313.1|8311.6|8313|8311.5|10
1649380970000|2022-04-08 01:22:50|8312.9|8311.4|8312.9|8311.4|8313|8311.5|8312.8|8311.3|7
1649380980000|2022-04-08 01:23:00|8313.1|8311.6|8312.7|8311.2|8313.1|8311.6|8312.6|8311.1|20
1649380990000|2022-04-08 01:23:10|8312.6|8311.1|8312.7|8311.2|8312.8|8311.3|8312.6|8311.1|12
1649381000000|2022-04-08 01:23:20|8312.8|8311.3|8312.8|8311.3|8312.8|8311.3|8312.7|8311.2|3
1649381010000|2022-04-08 01:23:30|8312.7|8311.2|8312.7|8311.2|8312.8|8311.3|8312.7|8311.2|3
1649381020000|2022-04-08 01:23:40|8312.8|8311.3|8312.7|8311.2|8312.8|8311.3|8312.7|8311.2|4
1649381030000|2022-04-08 01:23:50|8312.8|8311.3|8312.9|8311.4|8312.9|8311.4|8312.6|8311.1|5
1649381040000|2022-04-08 01:24:00|8312.8|8311.3|8312.8|8311.3|8312.9|8311.4|8312.8|8311.3|3
1649381050000|2022-04-08 01:24:10|8312.9|8311.4|8312.8|8311.3|8312.9|8311.4|8312.7|8311.2|4
1649381060000|2022-04-08 01:24:20|8312.9|8311.4|8312.9|8311.4|8312.9|8311.4|8312.9|8311.4|1
1649381070000|2022-04-08 01:24:30|8312.8|8311.3|8312.7|8311.2|8312.8|8311.3|8312.7|8311.2|4
1649381080000|2022-04-08 01:24:40|8312.8|8311.3|8312.8|8311.3|8312.8|8311.3|8312.7|8311.2|3
1649381090000|2022-04-08 01:24:50|8312.7|8311.2|8312.4|8310.9|8312.8|8311.3|8312.3|8310.8|12
1649381100000|2022-04-08 01:25:00|8312.5|8311|8312.5|8311|8312.6|8311.1|8312.4|8310.9|7
1649381110000|2022-04-08 01:25:10|8312.6|8311.1|8312.6|8311.1|8312.6|8311.1|8312.4|8310.9|9
1649381120000|2022-04-08 01:25:20|8312.5|8311|8312.1|8310.6|8312.6|8311.1|8312|8310.5|18
1649381130000|2022-04-08 01:25:30|8312.3|8310.8|8312.4|8310.9|8312.5|8311|8312.3|8310.8|8
1649381140000|2022-04-08 01:25:40|8312.3|8310.8|8312.2|8310.7|8312.4|8310.9|8312.2|8310.7|8
1649381150000|2022-04-08 01:25:50|8312.4|8310.9|8312.3|8310.8|8312.4|8310.9|8312.1|8310.6|7
1649381160000|2022-04-08 01:26:00|8312.2|8310.7|8311.9|8310.4|8312.3|8310.8|8311.9|8310.4|12
1649381170000|2022-04-08 01:26:10|8311.8|8310.3|8311.8|8310.3|8311.9|8310.4|8311.8|8310.3|3
1649381180000|2022-04-08 01:26:20|8311.9|8310.4|8311.8|8310.3|8311.9|8310.4|8311.7|8310.2|12
1649381190000|2022-04-08 01:26:30|8311.9|8310.4|8311.8|8310.3|8311.9|8310.4|8311.8|8310.3|4
1649381200000|2022-04-08 01:26:40|8311.7|8310.2|8312|8310.5|8312|8310.5|8311.7|8310.2|10
1649381210000|2022-04-08 01:26:50|8311.9|8310.4|8311.8|8310.3|8311.9|8310.4|8311.8|8310.3|2
1649381220000|2022-04-08 01:27:00|8311.7|8310.2|8311.8|8310.3|8311.8|8310.3|8311.6|8310.1|8
1649381230000|2022-04-08 01:27:10|8311.7|8310.2|8311.7|8310.2|8311.8|8310.3|8311.6|8310.1|6
1649381240000|2022-04-08 01:27:20|8311.8|8310.3|8311.7|8310.2|8311.8|8310.3|8311.7|8310.2|4
1649381250000|2022-04-08 01:27:30|8311.8|8310.3|8311.7|8310.2|8311.9|8310.4|8311.7|8310.2|12
1649381260000|2022-04-08 01:27:40|8311.8|8310.3|8311.4|8309.9|8311.8|8310.3|8311.3|8309.8|14
1649381270000|2022-04-08 01:27:50|8311.2|8309.7|8311.1|8309.6|8311.3|8309.9|8310.8|8309.6|16
1649381280000|2022-04-08 01:28:00|8311.2|8309.7|8310.5|8309.6|8311.2|8309.8|8310.5|8309.5|13
1649381290000|2022-04-08 01:28:10|8310.9|8309.4|8310.8|8309.3|8310.9|8309.7|8310.5|8309.3|11
1649381300000|2022-04-08 01:28:20|8310.9|8309.4|8311.1|8309.6|8311.1|8309.6|8310.2|8309|22
1649381310000|2022-04-08 01:28:30|8311|8309.5|8311.4|8309.9|8311.5|8310|8311|8309.5|23
1649381330000|2022-04-08 01:28:50|8311.3|8309.8|8311.6|8310.1|8311.6|8310.1|8311.3|8309.8|8
1649381340000|2022-04-08 01:29:00|8311.5|8310|8311.5|8310|8311.6|8310.3|8311.2|8309.9|12
1649381350000|2022-04-08 01:29:10|8311.4|8309.9|8311.5|8310|8311.5|8310|8311.4|8309.9|2
1649381360000|2022-04-08 01:29:20|8311.4|8309.9|8311.2|8309.7|8311.4|8309.9|8311.2|8309.7|7
1649381370000|2022-04-08 01:29:30|8311.3|8309.8|8311.5|8310|8311.6|8310.1|8311.3|8309.8|14
1649381380000|2022-04-08 01:29:40|8311.6|8310.1|8311.6|8310.1|8311.7|8310.2|8311.6|8310.1|7
1649381390000|2022-04-08 01:29:50|8311.7|8310.2|8311.6|8310.1|8312|8310.5|8311.4|8309.9|22
1649381400000|2022-04-08 01:30:00|8311.7|8310.2|8311.8|8310.3|8311.8|8310.3|8311.4|8309.9|9
1649381410000|2022-04-08 01:30:10|8311.9|8310.4|8311.8|8310.3|8311.9|8310.4|8311.8|8310.3|6
1649381420000|2022-04-08 01:30:20|8311.9|8310.4|8312|8310.5|8312|8310.5|8311.8|8310.3|16
1649381430000|2022-04-08 01:30:30|8311.9|8310.4|8311.7|8310.2|8311.9|8310.4|8311.6|8310.1|11
1649381440000|2022-04-08 01:30:40|8311.5|8310|8311.8|8310.3|8312|8310.5|8311.5|8310|16
1649381450000|2022-04-08 01:30:50|8311.7|8310.2|8311.7|8310.2|8311.8|8310.3|8311.7|8310.2|5
1649381460000|2022-04-08 01:31:00|8311.8|8310.3|8311.6|8310.1|8311.8|8310.4|8311.3|8310|15
1649381470000|2022-04-08 01:31:10|8311.5|8310|8311.2|8309.7|8311.5|8310.1|8310.9|8309.7|15
1649381480000|2022-04-08 01:31:20|8311.3|8309.8|8311.1|8309.6|8311.3|8309.8|8310.9|8309.4|16
1649381490000|2022-04-08 01:31:30|8311|8309.5|8310.8|8309.3|8311|8309.8|8310.6|8309.2|9
1649381500000|2022-04-08 01:31:40|8310.7|8309.2|8311.1|8309.6|8311.1|8309.7|8310.6|8309.2|7
1649381510000|2022-04-08 01:31:50|8311|8309.5|8311.2|8309.7|8311.3|8310.1|8310.8|8309.5|13
1649381520000|2022-04-08 01:32:00|8311.3|8309.8|8310.9|8309.4|8311.4|8310|8310.5|8309.3|18
1649381530000|2022-04-08 01:32:10|8311|8309.5|8311.2|8309.7|8311.3|8309.9|8310.8|8309.4|21
1649381540000|2022-04-08 01:32:20|8311.3|8309.8|8311.2|8309.7|8311.3|8309.8|8311.1|8309.6|8
1649381550000|2022-04-08 01:32:30|8311.3|8309.8|8311.2|8309.7|8311.3|8309.8|8311.2|8309.7|6
1649381560000|2022-04-08 01:32:40|8311.3|8309.8|8311|8309.5|8311.3|8309.8|8310.9|8309.4|12
1649381570000|2022-04-08 01:32:50|8311.1|8309.6|8310.9|8309.4|8311.1|8309.6|8310.9|8309.4|2
1649381580000|2022-04-08 01:33:00|8311|8309.5|8310.7|8309.2|8311|8309.5|8310.7|8309.2|6
1649381590000|2022-04-08 01:33:10|8310.8|8309.3|8310.9|8309.4|8311|8309.5|8310.7|8309.2|11
1649381600000|2022-04-08 01:33:20|8310.8|8309.3|8310.8|8309.3|8310.9|8309.4|8310.7|8309.2|5
1649381610000|2022-04-08 01:33:30|8310.7|8309.2|8311|8309.5|8311|8309.5|8310.7|8309.2|6
1649381620000|2022-04-08 01:33:40|8311.1|8309.6|8311.4|8309.9|8311.6|8310.1|8310.8|8309.6|16
1649381630000|2022-04-08 01:33:50|8311.3|8309.8|8311.3|8309.8|8311.5|8310|8311.2|8309.7|13
1649381640000|2022-04-08 01:34:00|8311.2|8309.7|8311.2|8309.7|8311.3|8309.8|8311.2|8309.7|3
1649381650000|2022-04-08 01:34:10|8311.3|8309.8|8311.1|8309.6|8311.3|8309.8|8311.1|8309.6|7
1649381660000|2022-04-08 01:34:20|8311|8309.5|8311.1|8309.6|8311.1|8309.6|8310.9|8309.4|6
1649381670000|2022-04-08 01:34:30|8311|8309.5|8311.2|8309.7|8311.3|8309.8|8311|8309.5|11
1649381680000|2022-04-08 01:34:40|8311.1|8309.6|8311.2|8309.7|8311.2|8309.7|8311.1|8309.6|8
1649381690000|2022-04-08 01:34:50|8311.1|8309.6|8311.2|8309.7|8311.2|8309.7|8311.1|8309.6|12
1649381700000|2022-04-08 01:35:00|8311.3|8309.8|8311.3|8309.8|8311.3|8309.8|8311.2|8309.7|5
1649381710000|2022-04-08 01:35:10|8311.2|8309.7|8311.3|8309.8|8311.3|8309.8|8311.2|8309.7|2
1649381720000|2022-04-08 01:35:20|8311.4|8309.9|8311.3|8309.8|8311.4|8309.9|8311.3|8309.8|2
1649381730000|2022-04-08 01:35:30|8311.2|8309.7|8311.1|8309.6|8311.2|8309.7|8311.1|8309.6|2
1649381740000|2022-04-08 01:35:40|8311.2|8309.7|8311.2|8309.7|8311.2|8309.7|8311.1|8309.6|5
1649381750000|2022-04-08 01:35:50|8311.1|8309.6|8311|8309.5|8311.2|8309.7|8310.9|8309.4|6
1649381760000|2022-04-08 01:36:00|8310.9|8309.4|8311|8309.5|8311|8309.5|8310.8|8309.3|8
1649381770000|2022-04-08 01:36:10|8310.9|8309.4|8310.9|8309.4|8311|8309.5|8310.9|8309.4|7
1649381780000|2022-04-08 01:36:20|8311|8309.5|8311.2|8309.7|8311.2|8309.7|8311|8309.5|9
1649381790000|2022-04-08 01:36:30|8311.1|8309.6|8311.4|8309.9|8311.4|8309.9|8311.1|8309.6|9
1649381800000|2022-04-08 01:36:40|8311.5|8310|8311.5|8310|8311.6|8310.1|8311.5|8310|5
1649381810000|2022-04-08 01:36:50|8311.6|8310.1|8311.4|8309.9|8311.6|8310.1|8311.4|8309.9|9
1649381820000|2022-04-08 01:37:00|8311.5|8310|8311.6|8310.1|8311.7|8310.2|8311.5|8310|10
1649381830000|2022-04-08 01:37:10|8311.5|8310|8311.7|8310.2|8311.7|8310.5|8311.4|8310|9
1649381840000|2022-04-08 01:37:20|8311.8|8310.3|8311.4|8309.9|8311.8|8310.3|8311.4|8309.9|11
1649381850000|2022-04-08 01:37:30|8311.5|8310|8311.6|8310.1|8311.6|8310.1|8311.4|8309.9|6
1649381870000|2022-04-08 01:37:50|8311.5|8310|8311.4|8309.9|8311.7|8310.2|8311.4|8309.9|10
1649381880000|2022-04-08 01:38:00|8311.3|8309.8|8311.4|8309.9|8311.5|8310|8311.3|8309.8|8
1649381890000|2022-04-08 01:38:10|8311.5|8310|8311.5|8310|8311.5|8310|8311.4|8309.9|3
1649381910000|2022-04-08 01:38:30|8311.6|8310.1|8311.6|8310.1|8311.6|8310.1|8311.5|8310|3
1649381920000|2022-04-08 01:38:40|8311.5|8310|8311.4|8309.9|8311.5|8310|8311.4|8309.9|2
1649381930000|2022-04-08 01:38:50|8311.5|8310|8311.4|8309.9|8311.5|8310|8311.4|8309.9|2
1649381940000|2022-04-08 01:39:00|8311.3|8309.8|8311.4|8309.9|8311.5|8310|8311.3|8309.8|6
1649381950000|2022-04-08 01:39:10|8311.5|8310|8311.4|8309.9|8311.5|8310|8311.3|8309.8|8
1649381960000|2022-04-08 01:39:20|8311.3|8309.8|8311.3|8309.8|8311.4|8309.9|8311.3|8309.8|3
1649381970000|2022-04-08 01:39:30|8311.4|8309.9|8311.6|8310.1|8311.6|8310.1|8311.3|8309.8|12
1649381980000|2022-04-08 01:39:40|8311.7|8310.2|8311.7|8310.2|8312|8310.5|8311.7|8310.2|12
1649381990000|2022-04-08 01:39:50|8311.6|8310.1|8311.5|8310|8311.7|8310.2|8311.4|8309.9|6
1649382000000|2022-04-08 01:40:00|8311.4|8309.9|8311.8|8310.3|8311.8|8310.3|8311.4|8309.9|11
1649382010000|2022-04-08 01:40:10|8311.9|8310.4|8311.9|8310.4|8311.9|8310.4|8311.8|8310.3|7
1649382020000|2022-04-08 01:40:20|8311.8|8310.3|8311.5|8310|8311.8|8310.3|8311.4|8309.9|13
1649382030000|2022-04-08 01:40:30|8311.6|8310.1|8311.8|8310.3|8312|8310.5|8311.6|8310.1|15
1649382040000|2022-04-08 01:40:40|8311.9|8310.4|8311.5|8310|8311.9|8310.4|8311.4|8309.9|12
1649382050000|2022-04-08 01:40:50|8311.4|8309.9|8310.9|8309.4|8311.4|8309.9|8310.9|8309.4|14
1649382060000|2022-04-08 01:41:00|8311|8309.5|8310.9|8309.4|8311|8309.5|8310.8|8309.3|6
1649382070000|2022-04-08 01:41:10|8310.6|8309.7|8310.9|8309.4|8311|8309.8|8310.6|8309.4|6
1649382080000|2022-04-08 01:41:20|8310.8|8309.3|8311|8309.5|8311|8309.5|8310.8|8309.3|7
1649382090000|2022-04-08 01:41:30|8310.9|8309.4|8310.9|8309.4|8311|8309.5|8310.9|8309.4|5
1649382100000|2022-04-08 01:41:40|8311|8309.5|8311.1|8309.6|8311.2|8309.8|8310.7|8309.5|11
1649382110000|2022-04-08 01:41:50|8311|8309.5|8311.3|8309.8|8311.3|8309.8|8311|8309.5|10
1649382120000|2022-04-08 01:42:00|8311.4|8309.9|8311.3|8309.8|8311.4|8309.9|8311.3|8309.8|4
1649382130000|2022-04-08 01:42:10|8311.4|8309.9|8311.2|8309.7|8311.4|8309.9|8311.1|8309.6|7
1649382140000|2022-04-08 01:42:20|8311.3|8309.8|8311.2|8309.7|8311.3|8309.8|8311.2|8309.7|2
1649382150000|2022-04-08 01:42:30|8311.1|8309.6|8311.2|8309.7|8311.2|8309.7|8311.1|8309.6|8
1649382160000|2022-04-08 01:42:40|8311.3|8309.8|8311.2|8309.7|8311.3|8309.8|8311.1|8309.6|4
1649382170000|2022-04-08 01:42:50|8311.3|8309.8|8311.3|8309.8|8311.3|8309.8|8311.2|8309.7|3
1649382180000|2022-04-08 01:43:00|8311.2|8309.7|8311.2|8309.7|8311.3|8309.8|8311.2|8309.7|7
1649382190000|2022-04-08 01:43:10|8311.3|8309.8|8311.1|8309.6|8311.3|8309.8|8311.1|8309.6|10
1649382200000|2022-04-08 01:43:20|8311.2|8309.7|8311.1|8309.6|8311.2|8309.7|8311.1|8309.6|4
1649382210000|2022-04-08 01:43:30|8311.2|8309.7|8311.1|8309.6|8311.2|8309.7|8311|8309.5|10
1649382220000|2022-04-08 01:43:40|8311|8309.5|8311.2|8309.7|8311.2|8309.7|8311|8309.5|9
1649382230000|2022-04-08 01:43:50|8311.1|8309.6|8311.1|8309.6|8311.2|8309.7|8311|8309.5|5
1649382240000|2022-04-08 01:44:00|8311.2|8309.7|8311|8309.5|8311.2|8309.7|8310.9|8309.4|13
1649382250000|2022-04-08 01:44:10|8311.1|8309.6|8311|8309.5|8311.1|8309.6|8310.9|8309.4|4
1649382260000|2022-04-08 01:44:20|8311.1|8309.6|8311|8309.5|8311.1|8309.6|8311|8309.5|4
1649382270000|2022-04-08 01:44:30|8310.9|8309.4|8311|8309.5|8311|8309.5|8310.9|8309.4|2
1649382280000|2022-04-08 01:44:40|8311.1|8309.6|8311|8309.5|8311.1|8309.6|8310.9|8309.4|4
1649382290000|2022-04-08 01:44:50|8311.1|8309.6|8311.3|8309.8|8311.3|8309.8|8311|8309.5|9
1649382300000|2022-04-08 01:45:00|8311.2|8309.7|8311.9|8310.4|8312|8310.8|8311.2|8309.7|16
1649382310000|2022-04-08 01:45:10|8312|8310.5|8311.6|8310.7|8312|8310.8|8311.6|8310.5|6
1649382320000|2022-04-08 01:45:20|8311.7|8310.8|8312.1|8310.6|8312.2|8311|8311.7|8310.6|10
1649382330000|2022-04-08 01:45:30|8312|8310.5|8312.3|8310.8|8312.3|8310.8|8312|8310.5|6
1649382340000|2022-04-08 01:45:40|8312.2|8310.7|8311.9|8311|8312.3|8311.1|8311.9|8310.7|6
1649382350000|2022-04-08 01:45:50|8312.2|8310.7|8312.8|8311.3|8312.8|8311.3|8312.2|8310.7|18
1649382360000|2022-04-08 01:46:00|8312.9|8311.4|8312.9|8311.4|8313|8311.5|8312.9|8311.4|9
1649382370000|2022-04-08 01:46:10|8312.8|8311.3|8312.8|8311.3|8312.9|8311.8|8312.5|8311.3|7
1649382380000|2022-04-08 01:46:20|8312.7|8311.2|8313|8311.5|8313|8311.5|8312.7|8311.2|14
1649382390000|2022-04-08 01:46:30|8312.9|8311.4|8313.2|8311.7|8313.2|8311.7|8312.9|8311.4|12
1649382400000|2022-04-08 01:46:40|8312.9|8312|8313.3|8311.8|8313.4|8312.1|8312.9|8311.7|7
1649382410000|2022-04-08 01:46:50|8313.4|8311.9|8313.1|8311.6|8313.5|8312|8313.1|8311.6|8
1649382420000|2022-04-08 01:47:00|8313|8311.5|8312.8|8311.3|8313|8311.5|8312.7|8311.2|11
1649382430000|2022-04-08 01:47:10|8312.9|8311.4|8312.5|8311.6|8312.9|8311.8|8312.5|8311.4|5
1649382440000|2022-04-08 01:47:20|8312.6|8311.7|8312.7|8311.2|8312.8|8311.7|8312.5|8311.2|7
1649382450000|2022-04-08 01:47:30|8312.4|8311.5|8312.5|8311.6|8312.7|8311.8|8312.4|8311.5|8
1649382460000|2022-04-08 01:47:40|8312.6|8311.7|8312.4|8311.5|8312.6|8311.7|8312.4|8311.5|3
1649382470000|2022-04-08 01:47:50|8312.5|8311.6|8312.2|8310.7|8312.5|8311.6|8312.2|8310.7|12
1649382480000|2022-04-08 01:48:00|8312.1|8310.6|8312|8310.5|8312.3|8310.8|8311.8|8310.3|32
1649382490000|2022-04-08 01:48:10|8312.1|8310.6|8312.1|8310.6|8312.1|8310.6|8312|8310.5|5
1649382500000|2022-04-08 01:48:20|8312|8310.5|8311.9|8310.4|8312.1|8310.6|8311.8|8310.3|6
1649382510000|2022-04-08 01:48:30|8312|8310.5|8312|8310.5|8312.1|8310.6|8312|8310.5|3
1649382520000|2022-04-08 01:48:40|8312.1|8310.6|8312.1|8310.6|8312.2|8310.7|8312|8310.5|9
1649382530000|2022-04-08 01:48:50|8312|8310.5|8312.2|8310.7|8312.2|8310.7|8312|8310.5|7
1649382540000|2022-04-08 01:49:00|8312.1|8311.2|8312.4|8310.9|8312.5|8311.3|8312.1|8310.9|11
1649382550000|2022-04-08 01:49:10|8312.3|8310.8|8312.2|8310.7|8312.3|8310.8|8312.2|8310.7|6
1649382560000|2022-04-08 01:49:20|8312.3|8310.8|8312.5|8311|8312.6|8311.1|8312.3|8310.8|8
1649382570000|2022-04-08 01:49:30|8312.4|8310.9|8312.4|8310.9|8312.5|8311|8312.4|8310.9|5
1649382580000|2022-04-08 01:49:40|8312.5|8311|8312.8|8311.3|8313|8311.5|8312.5|8311|18
1649382590000|2022-04-08 01:49:50|8312.7|8311.2|8312.7|8311.2|8312.8|8311.3|8312.6|8311.1|7
1649382600000|2022-04-08 01:50:00|8312.8|8311.3|8312.7|8311.2|8313.2|8311.7|8312.5|8311|20
1649382610000|2022-04-08 01:50:10|8312.9|8311.4|8313.1|8311.6|8313.1|8311.6|8312.9|8311.4|7
1649382620000|2022-04-08 01:50:20|8313.2|8311.7|8313.2|8311.7|8313.2|8311.7|8313.1|8311.6|3
1649382630000|2022-04-08 01:50:30|8313.1|8311.6|8313.2|8311.7|8313.2|8311.7|8313|8311.5|8
1649382640000|2022-04-08 01:50:40|8313.1|8311.6|8313.1|8311.6|8313.2|8311.7|8313.1|8311.6|3
1649382650000|2022-04-08 01:50:50|8313.2|8311.7|8313.2|8311.7|8313.2|8311.7|8313.1|8311.6|11
1649382660000|2022-04-08 01:51:00|8313.1|8311.6|8313.1|8311.6|8313.2|8311.7|8313|8311.5|11
1649382670000|2022-04-08 01:51:10|8313|8311.5|8313.1|8311.6|8313.1|8311.6|8313|8311.5|8
1649382680000|2022-04-08 01:51:20|8313|8311.5|8313|8311.5|8313.1|8311.6|8312.9|8311.4|5
1649382690000|2022-04-08 01:51:30|8313.1|8311.6|8313.1|8311.6|8313.2|8311.7|8313.1|8311.6|3
1649382700000|2022-04-08 01:51:40|8313.2|8311.7|8313.2|8311.7|8313.2|8311.7|8313.1|8311.6|5
1649382710000|2022-04-08 01:51:50|8313.1|8311.6|8313.1|8311.6|8313.2|8311.7|8313.1|8311.6|5
1649382720000|2022-04-08 01:52:00|8313|8311.5|8313.3|8311.8|8313.4|8311.9|8313|8311.5|9
1649382730000|2022-04-08 01:52:10|8313.2|8311.7|8312.9|8311.4|8313.2|8311.7|8312.6|8311.1|14
1649382740000|2022-04-08 01:52:20|8313|8311.5|8313|8311.5|8313|8311.5|8312.9|8311.4|11
1649382750000|2022-04-08 01:52:30|8313.1|8311.6|8313.1|8311.6|8313.2|8311.7|8313|8311.5|13
1649382760000|2022-04-08 01:52:40|8313.2|8311.7|8313.7|8312.2|8313.7|8312.2|8313|8311.7|12
1649382770000|2022-04-08 01:52:50|8313.8|8312.3|8313.7|8312.2|8313.8|8312.3|8313.7|8312.2|12
1649382780000|2022-04-08 01:53:00|8313.8|8312.3|8313.4|8311.9|8313.9|8312.4|8313.4|8311.9|9
1649382790000|2022-04-08 01:53:10|8313.6|8312.1|8313.4|8311.9|8313.7|8312.2|8313.3|8311.8|15
1649382800000|2022-04-08 01:53:20|8313.3|8311.8|8313.7|8312.2|8313.7|8312.6|8313.3|8311.8|17
1649382810000|2022-04-08 01:53:30|8313.6|8312.1|8313.3|8311.8|8313.7|8312.2|8313.2|8311.7|12
1649382820000|2022-04-08 01:53:40|8313.2|8311.7|8313.4|8311.9|8313.4|8311.9|8313.2|8311.7|5
1649382830000|2022-04-08 01:53:50|8313.3|8311.8|8313.3|8311.8|8313.3|8311.8|8313.3|8311.8|1
1649382840000|2022-04-08 01:54:00|8313.2|8311.7|8313.3|8311.8|8313.4|8311.9|8313.2|8311.7|16
1649382850000|2022-04-08 01:54:10|8313.2|8311.7|8313.3|8311.8|8313.4|8312.1|8312.9|8311.6|19
1649382860000|2022-04-08 01:54:20|8313.4|8311.9|8313.6|8312.1|8313.8|8312.3|8313.1|8311.7|24
1649382870000|2022-04-08 01:54:30|8313.9|8312.4|8314|8312.5|8314.1|8312.6|8313.9|8312.4|8
1649382880000|2022-04-08 01:54:40|8314.1|8312.6|8314.2|8312.7|8314.2|8312.7|8314|8312.5|10
1649382890000|2022-04-08 01:54:50|8314.1|8312.6|8314.1|8312.6|8314.3|8312.8|8314|8312.5|15
1649382900000|2022-04-08 01:55:00|8314|8312.5|8313.7|8312.8|8314.1|8313|8313.6|8312.5|12
1649382910000|2022-04-08 01:55:10|8313.6|8312.7|8314|8312.5|8314|8312.8|8313.6|8312.4|7
1649382920000|2022-04-08 01:55:20|8313.9|8312.4|8314|8312.5|8314.1|8312.6|8313.9|8312.4|16
1649382930000|2022-04-08 01:55:30|8313.9|8312.4|8313.9|8312.4|8314|8312.5|8313.9|8312.4|3
1649382940000|2022-04-08 01:55:40|8313.8|8312.3|8313.7|8312.2|8313.8|8312.5|8313.3|8312.2|5
1649382950000|2022-04-08 01:55:50|8313.8|8312.3|8313.7|8312.2|8313.8|8312.3|8313.7|8312.2|6
1649382960000|2022-04-08 01:56:00|8313.8|8312.3|8313.8|8312.3|8313.8|8312.3|8313.8|8312.3|1
1649382970000|2022-04-08 01:56:10|8313.7|8312.2|8313.7|8312.2|8313.7|8312.2|8313.7|8312.2|1
1649382980000|2022-04-08 01:56:20|8313.8|8312.3|8313.6|8312.1|8313.8|8312.3|8313.5|8312|5
1649382990000|2022-04-08 01:56:30|8313.5|8312|8313.6|8312.1|8313.6|8312.1|8313.5|8312|8
1649383000000|2022-04-08 01:56:40|8313.5|8312|8313.7|8312.2|8313.7|8312.2|8313.5|8312|7
1649383010000|2022-04-08 01:56:50|8313.8|8312.3|8313.7|8312.2|8313.9|8312.4|8313.7|8312.2|6
1649383020000|2022-04-08 01:57:00|8313.6|8312.1|8313.5|8312|8313.6|8312.1|8313.3|8311.8|10
1649383030000|2022-04-08 01:57:10|8313.4|8311.9|8313.5|8312|8313.5|8312|8313.3|8311.8|5
1649383040000|2022-04-08 01:57:20|8313.4|8311.9|8313.5|8312|8313.5|8312|8313.4|8311.9|4
1649383050000|2022-04-08 01:57:30|8313.4|8311.9|8313.5|8312|8313.6|8312.1|8313.4|8311.9|5
1649383060000|2022-04-08 01:57:40|8313.6|8312.1|8313.5|8312|8313.6|8312.1|8313.5|8312|2
1649383070000|2022-04-08 01:57:50|8313.4|8311.9|8313.5|8312|8313.5|8312|8313.4|8311.9|6
1649383080000|2022-04-08 01:58:00|8313.4|8311.9|8313.9|8312.4|8313.9|8312.6|8313.4|8311.9|14
1649383090000|2022-04-08 01:58:10|8313.8|8312.3|8313.5|8312.6|8313.8|8312.7|8313.5|8312.3|8
1649383100000|2022-04-08 01:58:20|8313.6|8312.7|8313.7|8312.2|8313.8|8312.7|8313.4|8312.2|19
1649383110000|2022-04-08 01:58:30|8313.8|8312.3|8313.8|8312.3|8313.8|8312.3|8313.6|8312.1|6
1649383120000|2022-04-08 01:58:40|8313.7|8312.2|8313.7|8312.2|8313.8|8312.3|8313.7|8312.2|9
1649383130000|2022-04-08 01:58:50|8313.6|8312.1|8313.6|8312.1|8313.6|8312.1|8313.6|8312.1|1
1649383140000|2022-04-08 01:59:00|8313.5|8312|8313.6|8312.1|8313.6|8312.1|8313.5|8312|4
1649383160000|2022-04-08 01:59:20|8313.5|8312|8313.5|8312|8313.5|8312|8313.5|8312|1
1649383170000|2022-04-08 01:59:30|8313.4|8311.9|8313.4|8311.9|8313.5|8312|8313.2|8311.7|8
1649383180000|2022-04-08 01:59:40|8313.5|8312|8313.5|8312|8313.6|8312.1|8313.3|8311.8|19
1649383190000|2022-04-08 01:59:50|8313.4|8311.9|8312.9|8311.4|8313.5|8312|8312.5|8311.1|15
1649383200000|2022-04-08 02:00:00|8313|8311.5|8313.1|8311.6|8313.1|8311.7|8312.6|8311.3|17
1649383210000|2022-04-08 02:00:10|8313|8311.5|8313|8311.5|8313.1|8311.6|8313|8311.5|9
1649383220000|2022-04-08 02:00:20|8312.9|8311.4|8313|8311.5|8313|8311.5|8312.9|8311.4|4
1649383230000|2022-04-08 02:00:30|8312.9|8311.4|8312.7|8311.2|8313|8311.5|8312.7|8311.2|5
1649383240000|2022-04-08 02:00:40|8312.6|8311.1|8312.2|8311.3|8312.7|8311.3|8312.2|8311|9
1649383250000|2022-04-08 02:00:50|8312.3|8311.4|8312.5|8311|8312.6|8311.4|8312.2|8311|9
1649383260000|2022-04-08 02:01:00|8312.6|8311.1|8312.1|8311.2|8312.6|8311.4|8312.1|8311|6
1649383270000|2022-04-08 02:01:10|8312.2|8311.3|8312.5|8311.6|8312.8|8311.7|8312.2|8311.2|12
1649383280000|2022-04-08 02:01:20|8312.6|8311.7|8312.8|8311.3|8313|8311.7|8312.5|8311.2|14
1649383290000|2022-04-08 02:01:30|8312.7|8311.2|8312.7|8311.2|8312.8|8311.3|8312.7|8311.2|9
1649383300000|2022-04-08 02:01:40|8312.6|8311.1|8312.6|8311.1|8312.7|8311.4|8312.2|8311|9
1649383310000|2022-04-08 02:01:50|8312.7|8311.2|8312.6|8311.1|8312.7|8311.2|8312.6|8311.1|2
1649383320000|2022-04-08 02:02:00|8312.7|8311.2|8312.7|8311.2|8312.8|8311.3|8312.6|8311.1|9
1649383330000|2022-04-08 02:02:10|8312.6|8311.8|8313.1|8311.6|8313.1|8311.9|8312.6|8311.5|12
1649383340000|2022-04-08 02:02:20|8313|8311.5|8312.8|8311.3|8313.1|8311.6|8312.8|8311.3|11
1649383350000|2022-04-08 02:02:30|8313|8311.5|8313.1|8311.6|8313.1|8311.6|8313|8311.5|14
1649383360000|2022-04-08 02:02:40|8313|8311.5|8312.9|8311.4|8313.1|8311.6|8312.7|8311.2|9
1649383370000|2022-04-08 02:02:50|8312.8|8311.3|8312.6|8311.1|8312.8|8311.3|8312.6|8311.1|13
1649383380000|2022-04-08 02:03:00|8312.7|8311.2|8312.8|8311.3|8313|8311.5|8312.7|8311.2|13
1649383390000|2022-04-08 02:03:10|8312.9|8311.4|8312.9|8311.4|8313|8311.5|8312.8|8311.3|9
1649383400000|2022-04-08 02:03:20|8312.8|8311.3|8312.8|8311.3|8312.8|8311.3|8312.7|8311.2|3
1649383410000|2022-04-08 02:03:30|8312.9|8311.4|8313.1|8311.6|8313.1|8311.8|8312.7|8311.4|13
1649383420000|2022-04-08 02:03:40|8313|8311.5|8313.2|8311.7|8313.2|8311.7|8313|8311.5|8
1649383430000|2022-04-08 02:03:50|8313.4|8311.9|8313.3|8311.8|8313.4|8311.9|8313.2|8311.7|5
1649383440000|2022-04-08 02:04:00|8313.4|8311.9|8313.6|8312.1|8313.6|8312.1|8313.4|8311.9|13
1649383450000|2022-04-08 02:04:10|8313.4|8311.9|8313.8|8312.3|8313.8|8312.3|8313.4|8311.9|11
1649383460000|2022-04-08 02:04:20|8313.7|8312.2|8313.9|8312.4|8313.9|8312.7|8313.5|8312.2|11
1649383470000|2022-04-08 02:04:30|8314|8312.5|8313.5|8312|8314|8312.5|8313.5|8312|11
1649383480000|2022-04-08 02:04:40|8313.4|8311.9|8313.4|8311.9|8313.5|8312|8313.4|8311.9|5
1649383490000|2022-04-08 02:04:50|8313.5|8312|8313.4|8311.9|8313.6|8312.1|8313.3|8311.8|10
1649383500000|2022-04-08 02:05:00|8313.5|8312|8313.4|8311.9|8313.6|8312.1|8313.4|8311.9|6
1649383510000|2022-04-08 02:05:10|8313.5|8312|8313.7|8312.2|8313.8|8312.5|8313.3|8311.9|19
1649383520000|2022-04-08 02:05:20|8313.8|8312.3|8313.5|8312|8313.8|8312.3|8313.4|8311.9|12
1649383530000|2022-04-08 02:05:30|8313.6|8312.1|8313.6|8312.1|8313.8|8312.4|8313.3|8312|14
1649383540000|2022-04-08 02:05:40|8313.5|8312|8313.4|8311.9|8313.6|8312.1|8313.4|8311.9|6
1649383550000|2022-04-08 02:05:50|8313.3|8311.8|8313|8312.1|8313.3|8312.1|8313|8311.8|2
1649383560000|2022-04-08 02:06:00|8313.3|8311.8|8313.4|8311.9|8313.4|8311.9|8313.3|8311.8|2
1649383570000|2022-04-08 02:06:10|8313.3|8311.8|8313.3|8311.8|8313.4|8311.9|8313.3|8311.8|7
1649383580000|2022-04-08 02:06:20|8313.4|8311.9|8313.1|8311.6|8313.4|8311.9|8313.1|8311.6|6
1649383590000|2022-04-08 02:06:30|8313.2|8311.7|8313.2|8311.7|8313.4|8311.9|8313.2|8311.7|11
1649383600000|2022-04-08 02:06:40|8313.3|8311.8|8313.2|8311.7|8313.3|8311.8|8313.2|8311.7|8
1649383610000|2022-04-08 02:06:50|8313.3|8311.8|8313.3|8311.8|8313.3|8311.8|8313.2|8311.7|7
1649383620000|2022-04-08 02:07:00|8313.4|8311.9|8313.3|8311.8|8313.5|8312|8313.3|8311.8|3
1649383630000|2022-04-08 02:07:10|8313.2|8311.7|8313.5|8312|8313.5|8312|8313.2|8311.7|14
1649383640000|2022-04-08 02:07:20|8313.4|8311.9|8313.6|8312.1|8313.7|8312.2|8313.3|8311.8|13
1649383650000|2022-04-08 02:07:30|8313.5|8312|8313.5|8312|8313.7|8312.2|8313.4|8311.9|14
1649383660000|2022-04-08 02:07:40|8313.6|8312.1|8313.8|8312.3|8313.8|8312.3|8313.6|8312.1|5
1649383670000|2022-04-08 02:07:50|8313.9|8312.4|8313.8|8312.3|8314|8312.5|8313.8|8312.3|4
1649383680000|2022-04-08 02:08:00|8313.7|8312.2|8313.6|8312.1|8313.8|8312.3|8313.5|8312|14
1649383690000|2022-04-08 02:08:10|8313.7|8312.2|8313.7|8312.2|8313.7|8312.2|8313.5|8312|14
1649383700000|2022-04-08 02:08:20|8313.8|8312.3|8314.2|8312.7|8314.3|8312.8|8313.8|8312.3|17
1649383710000|2022-04-08 02:08:30|8314.1|8312.6|8314|8312.5|8314.1|8312.6|8314|8312.5|4
1649383720000|2022-04-08 02:08:40|8314.1|8312.6|8314.3|8312.8|8314.3|8312.8|8314.1|8312.6|9
1649383730000|2022-04-08 02:08:50|8314.2|8312.7|8314|8312.5|8314.2|8312.7|8313.9|8312.4|15
1649383740000|2022-04-08 02:09:00|8314.1|8312.6|8313.9|8312.4|8314.1|8312.6|8313.9|8312.4|3
1649383750000|2022-04-08 02:09:10|8314|8312.5|8314|8312.5|8314.1|8312.6|8314|8312.5|9
1649383760000|2022-04-08 02:09:20|8314.1|8312.6|8314.2|8312.7|8314.2|8312.7|8314.1|8312.6|2
1649383770000|2022-04-08 02:09:30|8314.1|8312.6|8313.9|8312.4|8314.3|8312.8|8313.9|8312.4|15
1649383780000|2022-04-08 02:09:40|8313.8|8312.3|8313.8|8312.3|8314|8312.5|8313.7|8312.2|8
1649383790000|2022-04-08 02:09:50|8313.9|8312.4|8314|8312.5|8314|8312.5|8313.7|8312.2|19
1649383800000|2022-04-08 02:10:00|8313.9|8312.4|8314|8312.5|8314.2|8312.7|8313.9|8312.4|10
1649383810000|2022-04-08 02:10:10|8314.1|8312.6|8314|8312.5|8314.3|8312.8|8313.9|8312.4|12
1649383820000|2022-04-08 02:10:20|8314.1|8312.6|8314.2|8312.7|8314.4|8312.9|8314.1|8312.6|15
1649383830000|2022-04-08 02:10:30|8314.3|8312.8|8314.3|8312.8|8314.5|8313.3|8314.2|8312.7|14
1649383840000|2022-04-08 02:10:40|8314.2|8312.7|8314.3|8312.8|8314.4|8312.9|8314.1|8312.6|15
1649383850000|2022-04-08 02:10:50|8314.4|8312.9|8314.5|8313|8314.6|8313.1|8314.3|8312.8|14
1649383860000|2022-04-08 02:11:00|8314.4|8312.9|8314.6|8313.1|8314.6|8313.1|8314.4|8312.9|9
1649383870000|2022-04-08 02:11:10|8314.5|8313|8314.5|8313|8314.7|8313.2|8314.5|8313|11
1649383880000|2022-04-08 02:11:20|8314.4|8312.9|8314.1|8312.6|8314.4|8312.9|8314.1|8312.6|12
1649383890000|2022-04-08 02:11:30|8314|8312.5|8314.2|8312.7|8314.2|8312.7|8314|8312.5|9
1649383900000|2022-04-08 02:11:40|8314.1|8312.6|8314.1|8312.6|8314.2|8312.7|8314|8312.5|5
1649383910000|2022-04-08 02:11:50|8314|8312.5|8314|8312.5|8314.1|8312.6|8314|8312.5|7
1649383920000|2022-04-08 02:12:00|8314.1|8312.6|8314.1|8312.6|8314.2|8312.7|8313.9|8312.4|9
1649383930000|2022-04-08 02:12:10|8314.2|8312.7|8314.2|8312.7|8314.4|8312.9|8314.2|8312.7|15
1649383940000|2022-04-08 02:12:20|8314.3|8312.8|8314.2|8312.7|8314.3|8312.8|8314.2|8312.7|6
1649383950000|2022-04-08 02:12:30|8314.3|8312.8|8314|8312.5|8314.3|8312.8|8314|8312.5|4
1649383960000|2022-04-08 02:12:40|8313.9|8312.4|8314|8312.5|8314.1|8312.6|8313.9|8312.4|8
1649383970000|2022-04-08 02:12:50|8313.9|8312.4|8313.7|8312.2|8314.1|8312.6|8313.7|8312.2|11
1649383980000|2022-04-08 02:13:00|8313.8|8312.3|8313.8|8312.3|8313.8|8312.3|8313.7|8312.2|7
1649383990000|2022-04-08 02:13:10|8313.9|8312.4|8314.1|8312.6|8314.1|8312.6|8313.9|8312.4|9
1649384000000|2022-04-08 02:13:20|8314|8312.5|8313.9|8312.4|8314.2|8312.7|8313.9|8312.4|12
1649384010000|2022-04-08 02:13:30|8314|8312.5|8313.7|8312.2|8314|8312.5|8313.7|8312.2|10
1649384020000|2022-04-08 02:13:40|8313.8|8312.3|8313.7|8312.2|8313.8|8312.3|8313.6|8312.1|10
1649384030000|2022-04-08 02:13:50|8313.6|8312.1|8313.6|8312.1|8313.7|8312.2|8313.5|8312|9
1649384040000|2022-04-08 02:14:00|8313.5|8312|8313.5|8312|8313.6|8312.1|8313.5|8312|7
1649384050000|2022-04-08 02:14:10|8313.4|8311.9|8313.3|8311.8|8313.5|8312|8313.3|8311.8|6
1649384060000|2022-04-08 02:14:20|8313.2|8311.7|8313|8311.5|8313.2|8311.7|8312.8|8311.3|12
1649384070000|2022-04-08 02:14:30|8312.9|8311.4|8312.7|8311.2|8312.9|8311.4|8312.7|8311.2|5
1649384080000|2022-04-08 02:14:40|8312.6|8311.1|8312.7|8311.2|8312.7|8311.2|8312.6|8311.1|8
1649384090000|2022-04-08 02:14:50|8312.8|8311.3|8313.1|8311.6|8313.2|8311.7|8312.8|8311.3|6
1649384100000|2022-04-08 02:15:00|8313|8311.5|8313.1|8311.6|8313.2|8311.7|8313|8311.5|10
1649384110000|2022-04-08 02:15:10|8313|8311.5|8313|8311.5|8313.2|8311.7|8312.8|8311.3|15
1649384120000|2022-04-08 02:15:20|8313.1|8311.6|8313|8311.5|8313.1|8311.6|8313|8311.5|4
1649384130000|2022-04-08 02:15:30|8313.1|8311.6|8313.1|8311.6|8313.1|8311.6|8312.9|8311.4|5
1649384140000|2022-04-08 02:15:40|8313|8311.5|8313.2|8311.7|8313.2|8311.7|8312.9|8311.4|11
1649384150000|2022-04-08 02:15:50|8313.1|8311.6|8313.2|8311.7|8313.2|8311.7|8313|8311.5|8
1649384160000|2022-04-08 02:16:00|8313.1|8311.6|8313.2|8311.7|8313.2|8311.7|8313.1|8311.6|6
1649384170000|2022-04-08 02:16:10|8313.3|8311.8|8313.5|8312|8313.5|8312|8313.3|8311.8|6
1649384180000|2022-04-08 02:16:20|8313.4|8311.9|8313.3|8311.8|8313.5|8312|8313.2|8311.7|6
1649384190000|2022-04-08 02:16:30|8313.4|8311.9|8313.2|8311.7|8313.4|8311.9|8313.2|8311.7|11
1649384200000|2022-04-08 02:16:40|8313.3|8311.8|8313.4|8311.9|8313.5|8312|8313.3|8311.8|9
1649384210000|2022-04-08 02:16:50|8313.5|8312|8313.6|8312.1|8313.6|8312.1|8313.4|8311.9|8
1649384220000|2022-04-08 02:17:00|8313.5|8312|8313.5|8312|8313.5|8312|8313.5|8312|1
1649384230000|2022-04-08 02:17:10|8313.4|8311.9|8313.3|8311.8|8313.4|8311.9|8313.3|8311.8|6
1649384240000|2022-04-08 02:17:20|8313.4|8311.9|8313.5|8312|8313.5|8312|8313.4|8311.9|4
1649384250000|2022-04-08 02:17:30|8313.6|8312.1|8313.6|8312.1|8313.6|8312.1|8313.5|8312|3
1649384260000|2022-04-08 02:17:40|8313.5|8312|8313.6|8312.1|8313.8|8312.3|8313.5|8312|6
1649384270000|2022-04-08 02:17:50|8313.7|8312.2|8313.6|8312.1|8313.7|8312.2|8313.6|8312.1|4
1649384280000|2022-04-08 02:18:00|8313.5|8312|8313.4|8311.9|8313.6|8312.1|8313.4|8311.9|8
1649384290000|2022-04-08 02:18:10|8313.3|8311.8|8313.2|8311.7|8313.4|8311.9|8313.2|8311.7|10
1649384300000|2022-04-08 02:18:20|8313.3|8311.8|8313.3|8311.8|8313.3|8311.8|8313.2|8311.7|3
1649384310000|2022-04-08 02:18:30|8313.2|8311.7|8313.2|8311.7|8313.3|8311.8|8313.1|8311.6|13
1649384320000|2022-04-08 02:18:40|8312.8|8311.9|8312.9|8311.4|8313|8312|8312.5|8311.3|13
1649384330000|2022-04-08 02:18:50|8313|8311.5|8313|8311.5|8313|8311.5|8312.9|8311.4|9
1649384340000|2022-04-08 02:19:00|8313.1|8311.6|8313.1|8311.6|8313.1|8311.6|8313|8311.5|5
1649384350000|2022-04-08 02:19:10|8313|8311.5|8313.2|8311.7|8313.2|8311.7|8313|8311.5|3
1649384360000|2022-04-08 02:19:20|8313.1|8311.6|8312.8|8311.9|8313.1|8311.9|8312.7|8311.5|12
1649384370000|2022-04-08 02:19:30|8312.7|8311.8|8312.9|8311.4|8313|8311.9|8312.7|8311.3|14
1649384380000|2022-04-08 02:19:40|8313|8311.5|8312.9|8311.4|8313|8311.5|8312.9|8311.4|6
1649384390000|2022-04-08 02:19:50|8313|8311.5|8313|8311.5|8313|8311.5|8312.9|8311.4|3
1649384400000|2022-04-08 02:20:00|8313.1|8311.6|8312.8|8311.3|8313.1|8311.6|8312.8|8311.3|14
1649384410000|2022-04-08 02:20:10|8312.9|8311.4|8312.9|8311.4|8312.9|8311.4|8312.7|8311.2|8
1649384420000|2022-04-08 02:20:20|8313|8311.5|8313|8311.5|8313|8311.5|8312.9|8311.4|7
1649384430000|2022-04-08 02:20:30|8313.1|8311.6|8312.9|8311.4|8313.1|8311.8|8312.6|8311.3|16
1649384440000|2022-04-08 02:20:40|8313|8311.5|8313|8311.5|8313|8311.5|8313|8311.5|1
1649384450000|2022-04-08 02:20:50|8312.7|8311.8|8313.3|8311.8|8313.5|8312.1|8312.7|8311.7|13
1649384460000|2022-04-08 02:21:00|8313.4|8311.9|8313.4|8311.9|8313.6|8312.1|8313.3|8311.8|10
1649384470000|2022-04-08 02:21:10|8313.3|8311.8|8313.1|8311.6|8313.4|8311.9|8313.1|8311.6|12
1649384480000|2022-04-08 02:21:20|8313.2|8311.7|8313|8311.5|8313.2|8311.9|8312.7|8311.5|14
1649384490000|2022-04-08 02:21:30|8313.1|8311.6|8313.1|8311.6|8313.2|8312|8312.7|8311.5|9
1649384500000|2022-04-08 02:21:40|8313.2|8311.7|8313.4|8311.9|8313.4|8312|8312.8|8311.7|6
1649384510000|2022-04-08 02:21:50|8313.3|8311.8|8313.4|8311.9|8313.5|8312|8313.3|8311.8|8
1649384520000|2022-04-08 02:22:00|8313.5|8312|8313.4|8311.9|8313.5|8312|8313.3|8311.8|8
1649384530000|2022-04-08 02:22:10|8313.3|8311.8|8312.9|8311.4|8313.3|8311.8|8312.8|8311.3|10
1649384540000|2022-04-08 02:22:20|8313|8311.5|8312.5|8311.6|8313|8311.6|8312.5|8311.2|9
1649384550000|2022-04-08 02:22:30|8312.6|8311.7|8312.7|8311.2|8312.9|8311.7|8312.5|8311.2|10
1649384560000|2022-04-08 02:22:40|8312.8|8311.3|8313.2|8311.7|8313.2|8311.7|8312.8|8311.3|10
1649384570000|2022-04-08 02:22:50|8313.1|8311.6|8313.5|8312|8313.5|8312|8313.1|8311.6|19
1649384580000|2022-04-08 02:23:00|8313.6|8312.1|8313.5|8312|8313.6|8312.1|8313.4|8311.9|6
1649384590000|2022-04-08 02:23:10|8313.4|8311.9|8313.4|8311.9|8313.4|8311.9|8313.4|8311.9|1
1649384600000|2022-04-08 02:23:20|8313.5|8312|8313.3|8311.8|8313.5|8312.3|8313.1|8311.8|6
1649384610000|2022-04-08 02:23:30|8313.2|8311.7|8313.2|8311.7|8313.2|8311.7|8313.2|8311.7|1
1649384620000|2022-04-08 02:23:40|8313.3|8311.8|8313.4|8311.9|8313.4|8311.9|8313.2|8311.7|6
1649384630000|2022-04-08 02:23:50|8313.5|8312|8313.6|8312.1|8313.6|8312.1|8313.5|8312|4
1649384640000|2022-04-08 02:24:00|8313.5|8312|8313.4|8311.9|8313.5|8312|8313.4|8311.9|2
1649384660000|2022-04-08 02:24:20|8313|8312.1|8313|8311.5|8313.3|8312.1|8312.9|8311.5|12
1649384670000|2022-04-08 02:24:30|8312.9|8311.4|8313|8311.5|8313.1|8311.6|8312.9|8311.4|8
1649384680000|2022-04-08 02:24:40|8312.8|8311.9|8312.8|8311.3|8313.1|8311.9|8312.6|8311.3|7
1649384690000|2022-04-08 02:24:50|8312.9|8311.4|8312.8|8311.3|8312.9|8311.4|8312.7|8311.2|11
1649384700000|2022-04-08 02:25:00|8312.7|8311.2|8312.8|8311.3|8312.9|8311.4|8312.7|8311.2|8
1649384710000|2022-04-08 02:25:10|8312.2|8311.1|8312.4|8310.9|8312.7|8311.2|8312.2|8310.7|16
1649384720000|2022-04-08 02:25:20|8312.5|8311|8312.6|8311.1|8312.6|8311.1|8312.5|8311|10
1649384730000|2022-04-08 02:25:30|8312.5|8311|8312.6|8311.1|8312.6|8311.1|8312.5|8311|8
1649384740000|2022-04-08 02:25:40|8312.5|8311|8312.4|8310.9|8312.6|8311.1|8312.4|8310.9|6
1649384750000|2022-04-08 02:25:50|8312.5|8311|8312.5|8311|8312.5|8311|8312.5|8311|1
1649384760000|2022-04-08 02:26:00|8312.4|8310.9|8312.6|8311.1|8312.6|8311.1|8312.4|8310.9|9
1649384770000|2022-04-08 02:26:10|8312.7|8311.2|8313|8311.5|8313.1|8311.6|8312.5|8311|16
1649384780000|2022-04-08 02:26:20|8313.1|8311.6|8313.1|8311.6|8313.1|8311.6|8313|8311.5|9
1649384790000|2022-04-08 02:26:30|8313|8311.5|8313|8311.5|8313.1|8311.6|8312.9|8311.4|13
1649384800000|2022-04-08 02:26:40|8312.9|8311.4|8312.9|8311.4|8312.9|8311.4|8312.9|8311.4|1
1649384810000|2022-04-08 02:26:50|8312.8|8311.3|8312.9|8311.4|8313|8311.5|8312.8|8311.3|8
1649384820000|2022-04-08 02:27:00|8313|8311.5|8313|8311.5|8313.3|8311.8|8312.8|8311.3|14
1649384830000|2022-04-08 02:27:10|8313.1|8311.6|8312.9|8311.4|8313.1|8311.6|8312.9|8311.4|3
1649384840000|2022-04-08 02:27:20|8312.8|8311.3|8312.9|8311.4|8313|8311.5|8312.8|8311.3|6
1649384860000|2022-04-08 02:27:40|8313|8311.5|8313|8311.5|8313|8311.5|8312.9|8311.4|7
1649384870000|2022-04-08 02:27:50|8312.9|8311.4|8312.9|8311.4|8313|8311.5|8312.9|8311.4|3
1649384880000|2022-04-08 02:28:00|8312.8|8311.3|8313|8311.5|8313|8311.5|8312.8|8311.3|5
1649384890000|2022-04-08 02:28:10|8312.9|8311.4|8313|8311.5|8313|8311.5|8312.9|8311.4|6
1649384900000|2022-04-08 02:28:20|8312.9|8311.4|8313|8311.5|8313|8311.5|8312.9|8311.4|6
1649384910000|2022-04-08 02:28:30|8313.1|8311.6|8313.1|8311.6|8313.2|8311.7|8313.1|8311.6|5
1649384920000|2022-04-08 02:28:40|8313.2|8311.7|8313.1|8311.6|8313.2|8311.7|8313.1|8311.6|6
1649384930000|2022-04-08 02:28:50|8313.2|8311.7|8313.1|8311.6|8313.2|8311.7|8313.1|8311.6|4
1649384940000|2022-04-08 02:29:00|8313|8311.5|8313|8311.5|8313|8311.8|8312.7|8311.5|3
1649384960000|2022-04-08 02:29:20|8312.9|8311.4|8312.9|8311.4|8312.9|8311.4|8312.9|8311.4|1
1649384970000|2022-04-08 02:29:30|8312.8|8311.3|8312.6|8311.1|8312.9|8311.4|8312.5|8311|12
1649384980000|2022-04-08 02:29:40|8312.5|8311|8312.6|8311.1|8312.6|8311.1|8312.5|8311|4
1649384990000|2022-04-08 02:29:50|8312.5|8311|8312.5|8311|8312.6|8311.1|8312.5|8311|3
1649385000000|2022-04-08 02:30:00|8312.4|8310.9|8312.4|8310.9|8312.5|8311|8312.4|8310.9|5
1649385010000|2022-04-08 02:30:10|8312.5|8311|8312.6|8311.1|8312.6|8311.1|8312.5|8311|4
1649385020000|2022-04-08 02:30:20|8312.7|8311.2|8312.6|8311.1|8312.7|8311.2|8312.5|8311|6
1649385030000|2022-04-08 02:30:30|8312.7|8311.2|8312.4|8310.9|8312.7|8311.2|8312.3|8310.8|9
1649385040000|2022-04-08 02:30:40|8312.5|8311|8312.4|8310.9|8312.5|8311|8312.4|8310.9|4
1649385050000|2022-04-08 02:30:50|8312.5|8311|8312.5|8311|8312.5|8311|8312.5|8311|1
1649385060000|2022-04-08 02:31:00|8312.4|8310.9|8312.5|8311|8312.5|8311|8312.4|8310.9|2
1649385070000|2022-04-08 02:31:10|8312.6|8311.1|8312.4|8310.9|8312.6|8311.1|8312.4|8310.9|5
1649385080000|2022-04-08 02:31:20|8312.5|8311|8312.5|8311|8312.5|8311|8312.5|8311|1
1649385090000|2022-04-08 02:31:30|8312.4|8310.9|8312.5|8311|8312.5|8311|8312.4|8310.9|6
1649385100000|2022-04-08 02:31:40|8312.8|8311.3|8312.6|8311.1|8312.8|8311.3|8312.6|8311.1|7
1649385110000|2022-04-08 02:31:50|8312.5|8311|8312.6|8311.1|8312.7|8311.2|8312.5|8311|6
1649385130000|2022-04-08 02:32:10|8312.7|8311.2|8312.8|8311.3|8312.8|8311.3|8312.7|8311.2|2
1649385140000|2022-04-08 02:32:20|8312.7|8311.2|8312.7|8311.2|8312.7|8311.2|8312.7|8311.2|1
1649385150000|2022-04-08 02:32:30|8312.8|8311.3|8312.8|8311.3|8312.9|8311.4|8312.8|8311.3|3
1649385160000|2022-04-08 02:32:40|8312.7|8311.2|8312.6|8311.1|8312.7|8311.2|8312.6|8311.1|4
1649385170000|2022-04-08 02:32:50|8312.5|8311|8312.6|8311.1|8312.6|8311.1|8312.5|8311|2
1649385180000|2022-04-08 02:33:00|8312.5|8311|8312.5|8311|8312.6|8311.1|8312.4|8310.9|5
1649385190000|2022-04-08 02:33:10|8312.4|8310.9|8312.6|8311.1|8312.6|8311.1|8312.4|8310.9|3
1649385200000|2022-04-08 02:33:20|8312.5|8311|8312.5|8311|8312.6|8311.1|8312.5|8311|5
1649385210000|2022-04-08 02:33:30|8312.4|8310.9|8312.4|8310.9|8312.4|8310.9|8312.3|8310.8|3
1649385220000|2022-04-08 02:33:40|8312.5|8311|8312.4|8310.9|8312.5|8311|8312.4|8310.9|6
1649385230000|2022-04-08 02:33:50|8312.5|8311|8312.4|8310.9|8312.5|8311|8312.4|8310.9|6
1649385240000|2022-04-08 02:34:00|8312.5|8311|8312.5|8311|8312.5|8311|8312.4|8310.9|9
1649385260000|2022-04-08 02:34:20|8312.4|8310.9|8312.4|8310.9|8312.5|8311|8312.4|8310.9|5
1649385280000|2022-04-08 02:34:40|8312.5|8311|8312.5|8311|8312.5|8311|8312.5|8311|1
1649385290000|2022-04-08 02:34:50|8312.4|8310.9|8312.5|8311|8312.5|8311|8312.4|8310.9|2
1649385300000|2022-04-08 02:35:00|8312.6|8311.1|8312.6|8311.1|8312.6|8311.1|8312.5|8311|3
1649385310000|2022-04-08 02:35:10|8312.5|8311|8312.8|8311.3|8312.9|8311.4|8312.5|8311|7
1649385320000|2022-04-08 02:35:20|8312.7|8311.2|8312.7|8311.2|8312.7|8311.2|8312.7|8311.2|1
1649385330000|2022-04-08 02:35:30|8312.6|8311.1|8312.6|8311.1|8312.7|8311.2|8312.6|8311.1|9
1649385340000|2022-04-08 02:35:40|8312.5|8311|8312.5|8311|8312.6|8311.1|8312.5|8311|3
1649385360000|2022-04-08 02:36:00|8312.6|8311.1|8312.2|8311.3|8312.6|8311.4|8312.2|8311|7
1649385370000|2022-04-08 02:36:10|8312.1|8311.2|8312.5|8311|8312.6|8311.4|8312.1|8310.9|9
1649385380000|2022-04-08 02:36:20|8312.4|8310.9|8312.2|8310.7|8312.5|8311|8312.2|8310.7|13
1649385400000|2022-04-08 02:36:40|8312.1|8310.6|8312.2|8310.7|8312.2|8310.7|8312.1|8310.6|6
1649385410000|2022-04-08 02:36:50|8312.1|8310.6|8311.8|8310.3|8312.1|8310.6|8311.7|8310.2|20
1649385420000|2022-04-08 02:37:00|8311.7|8310.2|8311.7|8310.2|8311.8|8310.3|8311.6|8310.1|7
1649385430000|2022-04-08 02:37:10|8311.8|8310.3|8311.8|8310.3|8311.9|8310.4|8311.5|8310|16
1649385440000|2022-04-08 02:37:20|8311.7|8310.2|8312.3|8310.8|8312.3|8311.1|8311.7|8310.2|17
1649385450000|2022-04-08 02:37:30|8312.2|8310.7|8312.6|8311.1|8312.6|8311.1|8312.2|8310.7|6
1649385460000|2022-04-08 02:37:40|8312.5|8311|8312.4|8310.9|8312.6|8311.1|8312.4|8310.9|18
1649385470000|2022-04-08 02:37:50|8312.3|8310.8|8312.2|8310.7|8312.3|8310.8|8312.2|8310.7|8
1649385490000|2022-04-08 02:38:10|8312.3|8310.8|8312.4|8310.9|8312.4|8310.9|8312.2|8310.7|8
1649385500000|2022-04-08 02:38:20|8312.3|8310.8|8312.2|8310.7|8312.4|8310.9|8312.1|8310.6|8
1649385510000|2022-04-08 02:38:30|8312.1|8310.6|8311.9|8310.4|8312.1|8310.8|8311.7|8310.4|9
1649385520000|2022-04-08 02:38:40|8312|8310.5|8311.6|8310.1|8312|8310.5|8311.5|8310|8
1649385530000|2022-04-08 02:38:50|8311.7|8310.2|8311.6|8310.1|8311.7|8310.2|8311.6|8310.1|2
1649385540000|2022-04-08 02:39:00|8311.5|8310|8311.6|8310.1|8311.6|8310.1|8311.5|8310|6
1649385550000|2022-04-08 02:39:10|8311.7|8310.2|8311.8|8310.3|8311.8|8310.3|8311.7|8310.2|2
1649385560000|2022-04-08 02:39:20|8311.5|8310.6|8311.1|8310.2|8311.9|8310.6|8311.1|8310|13
1649385570000|2022-04-08 02:39:30|8311|8310.1|8311.6|8310.1|8311.7|8310.2|8311|8309.8|20
1649385580000|2022-04-08 02:39:40|8311.7|8310.2|8312.1|8310.6|8312.2|8310.9|8311.5|8310.2|9
1649385590000|2022-04-08 02:39:50|8312.2|8310.7|8312.1|8310.6|8312.2|8310.7|8312.1|8310.6|4
1649385600000|2022-04-08 02:40:00|8312|8310.5|8311.7|8310.8|8312.1|8310.8|8311.6|8310.4|14
1649385610000|2022-04-08 02:40:10|8311.6|8310.7|8311.6|8310.1|8311.8|8310.8|8311.5|8310.1|9
1649385620000|2022-04-08 02:40:20|8311.7|8310.2|8311.5|8310.6|8312|8310.7|8311.5|8310.2|11
1649385630000|2022-04-08 02:40:30|8311.8|8310.3|8311.7|8310.2|8311.8|8310.3|8311.7|8310.2|6
1649385640000|2022-04-08 02:40:40|8311.8|8310.3|8311.7|8310.2|8312|8310.5|8311.6|8310.1|18
1649385650000|2022-04-08 02:40:50|8311.6|8310.1|8311.5|8310|8311.7|8310.2|8311.4|8309.9|16
1649385660000|2022-04-08 02:41:00|8311.4|8309.9|8311.5|8310|8311.5|8310|8311.4|8309.9|4
1649385670000|2022-04-08 02:41:10|8311.4|8309.9|8311.4|8309.9|8311.5|8310|8311.4|8309.9|3
1649385690000|2022-04-08 02:41:30|8311.5|8310|8311.5|8310|8311.5|8310|8311.4|8309.9|3
1649385700000|2022-04-08 02:41:40|8311.4|8309.9|8311.4|8309.9|8311.5|8310.3|8311.1|8309.8|12
1649385710000|2022-04-08 02:41:50|8311.3|8309.8|8311.1|8310.2|8311.4|8310.2|8311.1|8309.8|5
1649385720000|2022-04-08 02:42:00|8311.4|8309.9|8311.3|8309.8|8311.4|8309.9|8311.3|8309.8|4
1649385730000|2022-04-08 02:42:10|8311.2|8309.7|8310.8|8309.3|8311.3|8309.8|8310.8|8309.3|15
1649385740000|2022-04-08 02:42:20|8310.4|8308.9|8309.9|8309|8310.4|8309|8309.8|8308.5|15
1649385750000|2022-04-08 02:42:30|8309.8|8308.9|8310.3|8309.4|8310.6|8309.5|8309.8|8308.6|21
1649385760000|2022-04-08 02:42:40|8310|8309.1|8310.7|8309.2|8310.9|8309.5|8309.8|8308.8|24
1649385770000|2022-04-08 02:42:50|8310.6|8309.1|8310.5|8309|8310.8|8309.3|8310.5|8309|16
1649385780000|2022-04-08 02:43:00|8310.6|8309.1|8310.7|8309.2|8310.7|8309.2|8310.5|8309|6
1649385800000|2022-04-08 02:43:20|8310.6|8309.1|8311.1|8309.6|8311.1|8309.9|8310.6|8309.1|16
1649385810000|2022-04-08 02:43:30|8311|8309.5|8311.2|8309.7|8311.3|8309.8|8311|8309.5|11
1649385820000|2022-04-08 02:43:40|8311.3|8309.8|8311.1|8309.6|8311.3|8309.8|8311.1|8309.6|9
1649385830000|2022-04-08 02:43:50|8311|8309.5|8311.3|8309.8|8311.4|8309.9|8311|8309.5|12
1649385840000|2022-04-08 02:44:00|8311.2|8309.7|8311.2|8309.7|8311.4|8309.9|8311.2|8309.7|9
1649385850000|2022-04-08 02:44:10|8311.3|8309.8|8311.3|8309.8|8311.3|8309.8|8311.3|8309.8|1
1649385860000|2022-04-08 02:44:20|8311.1|8309.6|8311.1|8309.6|8311.2|8310|8310.8|8309.6|11
1649385870000|2022-04-08 02:44:30|8311|8309.5|8311|8309.5|8311|8309.5|8311|8309.5|1
1649385880000|2022-04-08 02:44:40|8311.1|8309.6|8311.1|8309.6|8311.1|8309.6|8311|8309.5|5
1649385890000|2022-04-08 02:44:50|8311|8309.5|8311|8309.5|8311.1|8309.6|8311|8309.5|9
1649385900000|2022-04-08 02:45:00|8311.1|8309.6|8311.1|8309.6|8311.1|8309.6|8311|8309.5|15
1649385910000|2022-04-08 02:45:10|8311|8309.5|8311|8309.5|8311.1|8309.6|8311|8309.5|7
1649385920000|2022-04-08 02:45:20|8311.1|8309.6|8311.3|8309.8|8311.4|8309.9|8311|8309.5|11
1649385930000|2022-04-08 02:45:30|8311.4|8309.9|8311.4|8309.9|8311.5|8310|8311.3|8309.8|5
1649385940000|2022-04-08 02:45:40|8311.5|8310|8311.3|8309.8|8311.5|8310|8311.3|8309.8|13
1649385950000|2022-04-08 02:45:50|8311.4|8309.9|8311.6|8310.1|8311.6|8310.4|8311.2|8309.8|6
1649385960000|2022-04-08 02:46:00|8311.7|8310.2|8311.7|8310.2|8311.7|8310.2|8311.6|8310.1|7
1649385970000|2022-04-08 02:46:10|8311.6|8310.1|8311.7|8310.2|8311.7|8310.2|8311.6|8310.1|2
1649385980000|2022-04-08 02:46:20|8311.8|8310.3|8311.8|8310.3|8311.8|8310.3|8311.8|8310.3|1
1649385990000|2022-04-08 02:46:30|8311.5|8310.6|8311.8|8310.3|8311.9|8310.6|8311.4|8310.2|8
1649386000000|2022-04-08 02:46:40|8311.7|8310.2|8311.8|8310.3|8311.8|8310.3|8311.7|8310.2|8
1649386010000|2022-04-08 02:46:50|8311.7|8310.2|8311.8|8310.3|8311.8|8310.3|8311.7|8310.2|8
1649386020000|2022-04-08 02:47:00|8311.9|8310.4|8311.8|8310.3|8311.9|8310.4|8311.7|8310.2|12
1649386030000|2022-04-08 02:47:10|8311.7|8310.2|8311.3|8309.8|8311.7|8310.2|8311.3|8309.8|5
1649386040000|2022-04-08 02:47:20|8311.4|8309.9|8311.4|8309.9|8311.4|8309.9|8311.3|8309.8|5
1649386050000|2022-04-08 02:47:30|8311.3|8309.8|8311.5|8310|8311.5|8310|8311.3|8309.8|3
1649386060000|2022-04-08 02:47:40|8311.4|8309.9|8311.5|8310|8311.6|8310.1|8311.4|8309.9|10
1649386070000|2022-04-08 02:47:50|8311.6|8310.1|8311.5|8310|8311.6|8310.1|8311.5|8310|6
1649386080000|2022-04-08 02:48:00|8311.7|8310.2|8311.9|8310.4|8311.9|8310.6|8311.5|8310.2|7
1649386090000|2022-04-08 02:48:10|8312|8310.5|8311.7|8310.2|8312|8310.5|8311.7|8310.2|11
1649386100000|2022-04-08 02:48:20|8311.8|8310.3|8311.8|8310.3|8311.8|8310.3|8311.7|8310.2|3
1649386110000|2022-04-08 02:48:30|8311.7|8310.2|8311.5|8310|8311.7|8310.2|8311.5|8310|3
1649386120000|2022-04-08 02:48:40|8311.6|8310.1|8311.6|8310.1|8311.6|8310.1|8311.6|8310.1|1
1649386130000|2022-04-08 02:48:50|8311.5|8310|8311.5|8310|8311.6|8310.1|8311.5|8310|3
1649386140000|2022-04-08 02:49:00|8311.6|8310.1|8311.6|8310.1|8311.7|8310.2|8311.5|8310|5
1649386150000|2022-04-08 02:49:10|8311.7|8310.2|8311.6|8310.1|8311.7|8310.2|8311.4|8309.9|10
1649386160000|2022-04-08 02:49:20|8311.7|8310.2|8311.5|8310.6|8311.8|8310.6|8311.4|8310.2|9
1649386170000|2022-04-08 02:49:30|8311.4|8310.5|8311.6|8310.1|8311.7|8310.6|8311.3|8310.1|11
1649386180000|2022-04-08 02:49:40|8311.5|8310|8311.6|8310.1|8311.6|8310.1|8311.4|8309.9|7
1649386200000|2022-04-08 02:50:00|8311.5|8310|8311.2|8309.7|8311.5|8310|8311.1|8309.6|7
1649386210000|2022-04-08 02:50:10|8311.1|8309.6|8311.2|8309.7|8311.2|8309.7|8311.1|8309.6|2
1649386220000|2022-04-08 02:50:20|8311.3|8309.8|8311.2|8309.7|8311.3|8309.8|8311.2|8309.7|4
1649386230000|2022-04-08 02:50:30|8311.3|8309.8|8311.3|8309.8|8311.3|8309.8|8311.2|8309.7|3
1649386240000|2022-04-08 02:50:40|8311.4|8309.9|8311.4|8309.9|8311.5|8310|8311.4|8309.9|3
1649386250000|2022-04-08 02:50:50|8311.3|8309.8|8311.1|8309.6|8311.3|8309.8|8311|8309.5|5
1649386260000|2022-04-08 02:51:00|8311|8309.5|8311|8309.5|8311.3|8309.8|8310.9|8309.4|9
1649386270000|2022-04-08 02:51:10|8310.9|8309.4|8310.2|8308.7|8310.9|8309.4|8310.2|8308.7|19
1649386280000|2022-04-08 02:51:20|8309.7|8308.2|8309.4|8307.9|8310|8308.5|8309.4|8307.9|23
1649386290000|2022-04-08 02:51:30|8309.3|8307.8|8309.3|8307.8|8309.4|8308.1|8309|8307.7|16
1649386300000|2022-04-08 02:51:40|8309.4|8307.9|8309.4|8307.9|8309.6|8308.1|8309.2|8307.7|13
1649386310000|2022-04-08 02:51:50|8309.3|8307.8|8309.5|8308|8309.6|8308.1|8309.3|8307.8|11
1649386320000|2022-04-08 02:52:00|8309.6|8308.1|8309.5|8308|8309.7|8308.2|8309|8307.8|9
1649386330000|2022-04-08 02:52:10|8309.4|8307.9|8308.4|8306.9|8309.4|8307.9|8308.3|8306.8|11
1649386350000|2022-04-08 02:52:30|8308.5|8307|8308.8|8307.3|8308.8|8307.3|8308.5|8307|4
1649386360000|2022-04-08 02:52:40|8308.7|8307.2|8309.4|8307.9|8309.5|8308|8308.7|8307.2|10
1649386370000|2022-04-08 02:52:50|8309.5|8308|8309.5|8308|8309.5|8308|8309.4|8307.9|9
1649386380000|2022-04-08 02:53:00|8309.6|8308.1|8309.6|8308.1|8309.6|8308.1|8309.5|8308|3
1649386390000|2022-04-08 02:53:10|8309.5|8308|8309.5|8308|8309.6|8308.1|8309.5|8308|5
1649386400000|2022-04-08 02:53:20|8309.6|8308.1|8309.6|8308.1|8309.7|8308.2|8309.5|8308|7
1649386410000|2022-04-08 02:53:30|8309.5|8308|8309.5|8308|8309.6|8308.1|8309.5|8308|3
1649386430000|2022-04-08 02:53:50|8309.6|8308.1|8309.7|8308.2|8309.7|8308.2|8309.6|8308.1|8
1649386440000|2022-04-08 02:54:00|8309.6|8308.1|8309.6|8308.1|8309.6|8308.1|8309.6|8308.1|1
1649386450000|2022-04-08 02:54:10|8309.7|8308.2|8309.6|8308.1|8309.9|8308.4|8309.5|8308|10
1649386460000|2022-04-08 02:54:20|8309.7|8308.2|8309.6|8308.1|8309.7|8308.2|8309.6|8308.1|6
1649386470000|2022-04-08 02:54:30|8309.7|8308.2|8309.6|8308.1|8309.7|8308.2|8309.6|8308.1|4
1649386480000|2022-04-08 02:54:40|8309.7|8308.2|8309.7|8308.2|8309.9|8308.4|8309.7|8308.2|9
1649386490000|2022-04-08 02:54:50|8309.8|8308.3|8310|8308.5|8310|8308.5|8309.7|8308.2|5
1649386500000|2022-04-08 02:55:00|8309.9|8308.4|8309.9|8308.4|8310|8308.5|8309.9|8308.4|5
1649386510000|2022-04-08 02:55:10|8309.8|8308.3|8309.8|8308.3|8309.8|8308.3|8309.7|8308.2|3
1649386520000|2022-04-08 02:55:20|8309.7|8308.2|8309.3|8307.8|8309.7|8308.2|8309.1|8307.6|11
1649386530000|2022-04-08 02:55:30|8309.2|8307.7|8308.9|8307.4|8309.3|8307.8|8308.9|8307.4|18
1649386540000|2022-04-08 02:55:40|8309|8307.5|8309.2|8307.7|8309.2|8307.7|8308.9|8307.4|17
1649386550000|2022-04-08 02:55:50|8309.1|8307.6|8309.3|8307.8|8309.3|8307.9|8308.8|8307.6|11
1649386560000|2022-04-08 02:56:00|8309.2|8307.7|8309.6|8308.1|8309.7|8308.4|8309|8307.7|15
1649386570000|2022-04-08 02:56:10|8309.7|8308.2|8309.6|8308.1|8309.7|8308.2|8309.5|8308|6
1649386580000|2022-04-08 02:56:20|8309.5|8308|8309.5|8308|8309.5|8308|8309.5|8308|1
1649386590000|2022-04-08 02:56:30|8309.6|8308.7|8309.9|8308.4|8310|8308.7|8309.6|8308.3|10
1649386600000|2022-04-08 02:56:40|8310|8308.5|8310|8308.5|8310|8308.5|8309.9|8308.4|15
1649386610000|2022-04-08 02:56:50|8309.9|8308.4|8310|8308.5|8310|8308.5|8309.9|8308.4|8
1649386620000|2022-04-08 02:57:00|8309.8|8308.3|8309.8|8308.3|8309.8|8308.5|8309.4|8308.2|13
1649386630000|2022-04-08 02:57:10|8309.9|8308.4|8309.6|8308.1|8309.9|8308.4|8309.5|8308|10
1649386640000|2022-04-08 02:57:20|8309.5|8308|8309.8|8308.3|8309.8|8308.3|8309.4|8307.9|12
1649386650000|2022-04-08 02:57:30|8309.9|8308.4|8309.9|8308.4|8310|8308.7|8309.6|8308.3|8
1649386660000|2022-04-08 02:57:40|8309.8|8308.3|8309.8|8308.3|8309.9|8308.7|8309.5|8308.3|9
1649386670000|2022-04-08 02:57:50|8309.9|8308.4|8309.8|8308.3|8309.9|8308.4|8309.8|8308.3|2
1649386680000|2022-04-08 02:58:00|8309.7|8308.2|8309.9|8308.4|8309.9|8308.4|8309.7|8308.2|5
1649386690000|2022-04-08 02:58:10|8309.8|8308.3|8309.9|8308.4|8310|8308.5|8309.8|8308.3|8
1649386700000|2022-04-08 02:58:20|8310|8308.5|8310|8308.5|8310.3|8308.8|8309.8|8308.3|13
1649386710000|2022-04-08 02:58:30|8310.1|8308.6|8309.9|8308.4|8310.1|8308.6|8309.8|8308.3|9
1649386720000|2022-04-08 02:58:40|8310|8308.5|8310.1|8308.6|8310.1|8308.6|8309.9|8308.4|4
1649386730000|2022-04-08 02:58:50|8310|8308.5|8310|8308.5|8310.1|8308.6|8310|8308.5|3
1649386740000|2022-04-08 02:59:00|8310.1|8308.6|8310|8308.5|8310.1|8308.6|8310|8308.5|4
1649386750000|2022-04-08 02:59:10|8309.9|8308.4|8309.9|8308.4|8309.9|8308.4|8309.9|8308.4|1
1649386760000|2022-04-08 02:59:20|8310|8308.5|8309.9|8308.4|8310|8308.5|8309.9|8308.4|2
1649386770000|2022-04-08 02:59:30|8310|8308.5|8310|8308.5|8310|8308.5|8309.9|8308.4|11
1649386780000|2022-04-08 02:59:40|8310.1|8308.6|8310.2|8308.7|8310.2|8308.7|8310|8308.5|4
1649386790000|2022-04-08 02:59:50|8310.1|8308.6|8309.9|8308.4|8310.1|8308.7|8309.6|8308.3|15
1649386800000|2022-04-08 03:00:00|8309.8|8308.3|8309.7|8308.2|8309.9|8308.4|8309.7|8308.2|12
1649386810000|2022-04-08 03:00:10|8309.8|8308.3|8309.1|8307.6|8310|8308.5|8308.9|8307.6|30
1649386820000|2022-04-08 03:00:20|8309.2|8307.7|8309.3|8307.8|8309.3|8307.8|8309.2|8307.7|6
1649386830000|2022-04-08 03:00:30|8309.4|8307.9|8309.4|8307.9|8309.5|8308|8309.4|8307.9|7
1649386840000|2022-04-08 03:00:40|8309.5|8308|8309.6|8308.1|8309.7|8308.2|8309.4|8307.9|12
1649386850000|2022-04-08 03:00:50|8309.5|8308|8309.5|8308|8309.6|8308.1|8309.5|8308|3
1649386870000|2022-04-08 03:01:10|8309.4|8307.9|8309.6|8308.1|8309.6|8308.1|8309.4|8307.9|3
1649386910000|2022-04-08 03:01:50|8309.5|8308|8309.6|8308.1|8309.6|8308.1|8309.5|8308|4
1649386920000|2022-04-08 03:02:00|8309.5|8308|8309.6|8308.1|8309.7|8308.2|8309.4|8307.9|6
1649386930000|2022-04-08 03:02:10|8309.5|8308|8309.6|8308.1|8309.6|8308.1|8309.5|8308|10
1649386940000|2022-04-08 03:02:20|8309.7|8308.2|8309.9|8308.4|8309.9|8308.4|8309.7|8308.2|5
1649386950000|2022-04-08 03:02:30|8309.8|8308.3|8309.8|8308.3|8309.9|8308.4|8309.8|8308.3|3
1649386960000|2022-04-08 03:02:40|8309.7|8308.2|8309.9|8308.4|8309.9|8308.4|8309.7|8308.2|3
1649386970000|2022-04-08 03:02:50|8309.8|8308.3|8309.8|8308.3|8309.8|8308.3|8309.8|8308.3|1
1649386980000|2022-04-08 03:03:00|8309.7|8308.2|8309.8|8308.3|8309.8|8308.3|8309.7|8308.2|8
1649386990000|2022-04-08 03:03:10|8309.7|8308.2|8309.7|8308.2|8309.8|8308.3|8309.6|8308.1|9
1649387010000|2022-04-08 03:03:30|8309.8|8308.3|8309.7|8308.2|8309.8|8308.3|8309.7|8308.2|2
1649387020000|2022-04-08 03:03:40|8309.8|8308.3|8309.9|8308.4|8309.9|8308.4|8309.8|8308.3|2
1649387030000|2022-04-08 03:03:50|8310|8308.5|8309.8|8308.3|8310|8308.5|8309.7|8308.2|5
1649387040000|2022-04-08 03:04:00|8309.7|8308.2|8310.2|8308.7|8310.2|8308.7|8309.7|8308.2|10
1649387050000|2022-04-08 03:04:10|8310.1|8308.6|8310.1|8308.6|8310.2|8308.7|8310.1|8308.6|11
1649387060000|2022-04-08 03:04:20|8310.2|8308.7|8310.2|8308.7|8310.3|8308.8|8310.2|8308.7|3
1649387080000|2022-04-08 03:04:40|8310.1|8308.6|8310.1|8308.6|8310.2|8308.7|8310.1|8308.6|3
1649387090000|2022-04-08 03:04:50|8310|8308.5|8310|8308.5|8310.1|8308.8|8309.6|8308.4|7
1649387100000|2022-04-08 03:05:00|8309.9|8308.4|8310.4|8308.9|8310.4|8308.9|8309.9|8308.4|13
1649387110000|2022-04-08 03:05:10|8310.3|8308.8|8310.4|8308.9|8310.4|8308.9|8310.3|8308.8|4
1649387120000|2022-04-08 03:05:20|8310.3|8308.8|8310.4|8308.9|8310.6|8309.1|8310.3|8308.8|11
1649387130000|2022-04-08 03:05:30|8310.5|8309|8310.4|8308.9|8310.5|8309|8310.4|8308.9|8
1649387140000|2022-04-08 03:05:40|8310.5|8309|8310.4|8308.9|8310.5|8309|8310.4|8308.9|2
1649387150000|2022-04-08 03:05:50|8310.5|8309|8310.2|8309.3|8310.5|8309.4|8310.1|8309|7
1649387160000|2022-04-08 03:06:00|8310.6|8309.1|8310.5|8309|8310.6|8309.1|8310.5|8309|8
1649387170000|2022-04-08 03:06:10|8310.6|8309.1|8310.4|8308.9|8310.6|8309.1|8310.4|8308.9|5
1649387180000|2022-04-08 03:06:20|8310.5|8309|8310.5|8309|8310.5|8309|8310.5|8309|1
1649387190000|2022-04-08 03:06:30|8310.6|8309.1|8310.5|8309|8310.6|8309.1|8310.5|8309|4
1649387200000|2022-04-08 03:06:40|8310.4|8308.9|8310.5|8309|8310.5|8309.4|8310.2|8308.9|9
1649387210000|2022-04-08 03:06:50|8310.6|8309.1|8310.6|8309.1|8310.6|8309.1|8310.5|8309|5
1649387220000|2022-04-08 03:07:00|8310.5|8309|8310.4|8308.9|8310.5|8309|8310.4|8308.9|2
1649387230000|2022-04-08 03:07:10|8310.5|8309|8310.6|8309.7|8310.6|8309.7|8310.3|8309|14
1649387240000|2022-04-08 03:07:20|8310.5|8309.6|8310.9|8309.4|8311|8309.6|8310.4|8309.2|14
1649387250000|2022-04-08 03:07:30|8311|8309.5|8310.8|8309.3|8311|8309.5|8310.8|8309.3|2
1649387260000|2022-04-08 03:07:40|8310.9|8309.4|8310.8|8309.3|8310.9|8309.4|8310.7|8309.2|8
1649387270000|2022-04-08 03:07:50|8310.7|8309.2|8310.7|8309.2|8310.8|8309.3|8310.7|8309.2|3
1649387280000|2022-04-08 03:08:00|8310.8|8309.3|8310.8|8309.3|8310.9|8309.4|8310.8|8309.3|5
1649387290000|2022-04-08 03:08:10|8310.9|8309.4|8310.9|8309.4|8310.9|8309.4|8310.8|8309.3|7
1649387300000|2022-04-08 03:08:20|8310.8|8309.3|8310.9|8309.4|8310.9|8309.4|8310.8|8309.3|2
1649387310000|2022-04-08 03:08:30|8310.8|8309.3|8310.8|8309.3|8310.9|8309.4|8310.8|8309.3|5
1649387320000|2022-04-08 03:08:40|8310.9|8309.4|8310.7|8309.2|8311|8309.5|8310.7|8309.2|5
1649387330000|2022-04-08 03:08:50|8310.6|8309.1|8310.6|8309.1|8310.7|8309.2|8310.6|8309.1|7
1649387340000|2022-04-08 03:09:00|8310.7|8309.2|8310.7|8309.2|8310.7|8309.2|8310.6|8309.1|3
1649387350000|2022-04-08 03:09:10|8310.8|8309.3|8310.7|8309.2|8310.8|8309.3|8310.7|8309.2|4
1649387360000|2022-04-08 03:09:20|8310.8|8309.3|8310.8|8309.3|8310.9|8309.4|8310.7|8309.2|9
1649387370000|2022-04-08 03:09:30|8310.7|8309.2|8310.8|8309.3|8310.8|8309.3|8310.7|8309.2|2
1649387380000|2022-04-08 03:09:40|8310.7|8309.2|8310.8|8309.3|8310.8|8309.3|8310.7|8309.2|2
1649387390000|2022-04-08 03:09:50|8310.7|8309.2|8310.8|8309.3|8310.8|8309.3|8310.7|8309.2|6
1649387400000|2022-04-08 03:10:00|8310.7|8309.2|8310.7|8309.2|8310.8|8309.3|8310.7|8309.2|5
1649387410000|2022-04-08 03:10:10|8310.8|8309.3|8310.8|8309.3|8310.8|8309.3|8310.7|8309.2|3
1649387420000|2022-04-08 03:10:20|8310.9|8309.4|8310.5|8309.6|8310.9|8309.7|8310.5|8309.3|6
1649387430000|2022-04-08 03:10:30|8310.8|8309.3|8310.8|8309.3|8310.9|8309.4|8310.8|8309.3|5
1649387440000|2022-04-08 03:10:40|8310.9|8309.4|8311|8309.5|8311.1|8309.6|8310.9|8309.4|9
1649387450000|2022-04-08 03:10:50|8311.1|8309.6|8311.1|8309.6|8311.1|8309.6|8311|8309.5|7
1649387460000|2022-04-08 03:11:00|8311|8309.5|8311.1|8309.6|8311.1|8309.6|8311|8309.5|4
1649387470000|2022-04-08 03:11:10|8311|8309.5|8310.9|8309.4|8311.1|8309.6|8310.9|8309.4|6
1649387480000|2022-04-08 03:11:20|8310.8|8309.3|8310.8|8309.3|8310.9|8309.4|8310.8|8309.3|3
1649387510000|2022-04-08 03:11:50|8310.9|8309.4|8310.9|8309.4|8310.9|8309.4|8310.9|8309.4|1
1649387520000|2022-04-08 03:12:00|8310.8|8309.3|8310.8|8309.3|8310.8|8309.3|8310.8|8309.3|1
1649387530000|2022-04-08 03:12:10|8310.9|8309.4|8310.8|8309.3|8310.9|8309.4|8310.8|8309.3|4
1649387540000|2022-04-08 03:12:20|8310.7|8309.2|8310.3|8309.4|8310.7|8309.5|8310.2|8309.1|9
1649387550000|2022-04-08 03:12:30|8310.6|8309.1|8310.5|8309|8310.6|8309.1|8310.5|8309|4
1649387560000|2022-04-08 03:12:40|8310.6|8309.1|8310.6|8309.1|8310.6|8309.1|8310.5|8309|5
1649387570000|2022-04-08 03:12:50|8310.4|8309.5|8310.4|8308.9|8310.6|8309.5|8310.3|8308.9|7
1649387580000|2022-04-08 03:13:00|8310.1|8309.2|8310.2|8309.3|8310.2|8309.3|8310.1|8309.2|2
1649387590000|2022-04-08 03:13:10|8310.5|8309|8310.5|8309|8310.5|8309.1|8310|8308.7|8
1649387600000|2022-04-08 03:13:20|8310.4|8308.9|8310.5|8309|8310.5|8309|8310.4|8308.9|6
1649387610000|2022-04-08 03:13:30|8310.6|8309.1|8310.7|8309.2|8310.8|8309.3|8310.6|8309.1|8
1649387620000|2022-04-08 03:13:40|8310.8|8309.3|8310.7|8309.2|8310.8|8309.3|8310.7|8309.2|4
1649387630000|2022-04-08 03:13:50|8310.8|8309.3|8310.6|8309.1|8310.8|8309.3|8310.6|8309.1|5
1649387640000|2022-04-08 03:14:00|8310.7|8309.2|8310.5|8309|8310.7|8309.2|8310.5|8309|3
1649387650000|2022-04-08 03:14:10|8310.6|8309.1|8310.8|8309.3|8310.8|8309.3|8310.5|8309|8
1649387660000|2022-04-08 03:14:20|8310.7|8309.2|8310.6|8309.1|8310.9|8309.4|8310.5|8309|14
1649387670000|2022-04-08 03:14:30|8310.5|8309|8310.3|8308.8|8310.5|8309|8310.3|8308.8|11
1649387680000|2022-04-08 03:14:40|8310.5|8309|8311.1|8309.6|8311.1|8309.9|8310.5|8309|14
1649387690000|2022-04-08 03:14:50|8311|8309.5|8311.4|8309.9|8311.5|8310.3|8310.8|8309.5|17
1649387700000|2022-04-08 03:15:00|8311.3|8309.8|8311.1|8309.6|8311.3|8309.8|8310.9|8309.4|10
1649387710000|2022-04-08 03:15:10|8311|8309.5|8310.7|8309.2|8311.2|8309.7|8310.4|8309.1|13
1649387720000|2022-04-08 03:15:20|8310.8|8309.3|8310.7|8309.2|8310.8|8309.3|8310.7|8309.2|6
1649387730000|2022-04-08 03:15:30|8310.8|8309.3|8310.7|8309.2|8310.8|8309.3|8310.6|8309.1|10
1649387740000|2022-04-08 03:15:40|8310.6|8309.1|8310.6|8309.1|8310.7|8309.2|8310.5|8309|7
1649387750000|2022-04-08 03:15:50|8310.7|8309.2|8310.7|8309.2|8310.7|8309.2|8310.7|8309.2|1
1649387760000|2022-04-08 03:16:00|8310.8|8309.3|8310.7|8309.2|8310.8|8309.3|8310.7|8309.2|2
1649387780000|2022-04-08 03:16:20|8310.8|8309.3|8310.7|8309.2|8310.8|8309.3|8310.7|8309.2|2
1649387790000|2022-04-08 03:16:30|8310.6|8309.1|8310.6|8309.1|8310.6|8309.1|8310.5|8309|3
1649387800000|2022-04-08 03:16:40|8310.7|8309.2|8310.4|8308.9|8310.7|8309.2|8310.3|8308.8|7
1649387810000|2022-04-08 03:16:50|8310.3|8308.8|8310.4|8308.9|8310.4|8308.9|8310.3|8308.8|2
1649387820000|2022-04-08 03:17:00|8310.1|8309.2|8310.4|8308.9|8310.6|8309.2|8310.1|8308.8|12
1649387830000|2022-04-08 03:17:10|8310.3|8308.8|8310.4|8308.9|8310.5|8309|8310.3|8308.8|4
1649387840000|2022-04-08 03:17:20|8310.3|8308.8|8310.6|8309.1|8310.6|8309.1|8310.3|8308.8|5
1649387850000|2022-04-08 03:17:30|8310.5|8309|8310.6|8309.1|8310.7|8309.2|8310.5|8309|8
1649387860000|2022-04-08 03:17:40|8310.7|8309.2|8310.5|8309|8310.7|8309.2|8310.1|8309|6
1649387870000|2022-04-08 03:17:50|8310.1|8309.2|8310.5|8309|8310.6|8309.3|8310.1|8309|7
1649387880000|2022-04-08 03:18:00|8310.6|8309.1|8310.6|8309.1|8310.7|8309.2|8310.5|8309|4
1649387890000|2022-04-08 03:18:10|8310.5|8309|8310.6|8309.1|8310.6|8309.1|8310.5|8309|12
1649387900000|2022-04-08 03:18:20|8310.5|8309|8310.3|8308.8|8310.6|8309.1|8310.3|8308.8|7
1649387910000|2022-04-08 03:18:30|8310.4|8308.9|8310.2|8308.7|8310.4|8309.3|8309.8|8308.6|12
1649387920000|2022-04-08 03:18:40|8310.3|8308.8|8309.9|8309|8310.4|8309|8309.9|8308.7|5
1649387930000|2022-04-08 03:18:50|8310|8309.1|8310|8309.1|8310|8309.1|8309.9|8309|5
1649387940000|2022-04-08 03:19:00|8309.9|8309|8310|8309.1|8310|8309.1|8309.9|8309|2
1649387950000|2022-04-08 03:19:10|8309.9|8309|8309.9|8309|8309.9|8309|8309.8|8308.9|3
1649387960000|2022-04-08 03:19:20|8309.8|8308.9|8309.9|8309|8309.9|8309|8309.8|8308.9|4
1649387970000|2022-04-08 03:19:30|8310|8309.1|8310.2|8308.7|8310.2|8309.1|8309.9|8308.7|3
1649387980000|2022-04-08 03:19:40|8309.9|8309|8309.9|8309|8310|8309.1|8309.9|8309|3
1649387990000|2022-04-08 03:19:50|8310|8309.1|8310.3|8308.8|8310.3|8309.1|8309.9|8308.8|7
1649388000000|2022-04-08 03:20:00|8309.7|8309.2|8310.6|8309.1|8310.6|8309.3|8309.7|8308.9|13
1649388010000|2022-04-08 03:20:10|8310.7|8309.2|8310.6|8309.1|8310.7|8309.3|8310.1|8308.9|16
1649388020000|2022-04-08 03:20:20|8310.5|8309|8310.5|8309|8310.5|8309|8310.4|8308.9|3
1649388030000|2022-04-08 03:20:30|8310.4|8308.9|8310.5|8309|8310.5|8309.1|8310|8308.9|3
1649388040000|2022-04-08 03:20:40|8310.4|8308.9|8310.4|8308.9|8310.5|8309.2|8310.1|8308.9|5
1649388050000|2022-04-08 03:20:50|8310.5|8309|8310.5|8309|8310.6|8309.1|8310.5|8309|7
1649388060000|2022-04-08 03:21:00|8310.6|8309.1|8310.6|8309.1|8310.6|8309.1|8310.5|8309|5
1649388070000|2022-04-08 03:21:10|8310.5|8309|8310.6|8309.1|8310.6|8309.1|8310.5|8309|8
1649388080000|2022-04-08 03:21:20|8310.5|8309|8310.6|8309.1|8310.6|8309.1|8310.5|8309|4
1649388090000|2022-04-08 03:21:30|8310.5|8309|8310.7|8309.2|8310.8|8309.3|8310.5|8309|6
1649388100000|2022-04-08 03:21:40|8310.6|8309.1|8310.6|8309.1|8310.6|8309.1|8310.6|8309.1|1
1649388110000|2022-04-08 03:21:50|8310.5|8309|8310.6|8309.1|8310.6|8309.1|8310.5|8309|4
1649388120000|2022-04-08 03:22:00|8310.5|8309|8310.5|8309|8310.6|8309.1|8310.5|8309|3
1649388130000|2022-04-08 03:22:10|8310.6|8309.1|8310.7|8309.2|8310.7|8309.4|8310|8308.8|15
1649388140000|2022-04-08 03:22:20|8310.8|8309.3|8310.8|8309.3|8310.8|8309.3|8310.6|8309.1|7
1649388150000|2022-04-08 03:22:30|8310.7|8309.2|8310.6|8309.1|8310.7|8309.2|8310.5|8309|11
1649388160000|2022-04-08 03:22:40|8310.5|8309|8310.4|8308.9|8310.5|8309|8310.4|8308.9|8
1649388170000|2022-04-08 03:22:50|8310.3|8308.8|8310.4|8308.9|8310.4|8308.9|8310.3|8308.8|2
1649388180000|2022-04-08 03:23:00|8310.5|8309|8310.5|8309|8310.5|8309|8310.5|8309|1
1649388190000|2022-04-08 03:23:10|8310.4|8308.9|8310.4|8308.9|8310.4|8308.9|8310.4|8308.9|1
1649388200000|2022-04-08 03:23:20|8310.5|8309|8310.6|8309.1|8310.6|8309.1|8310.4|8308.9|8
1649388210000|2022-04-08 03:23:30|8310.5|8309|8310.5|8309|8310.6|8309.1|8310.5|8309|3
1649388230000|2022-04-08 03:23:50|8310.4|8308.9|8310.4|8308.9|8310.5|8309|8310.4|8308.9|3
1649388240000|2022-04-08 03:24:00|8310.3|8308.8|8310.1|8309.2|8310.3|8309.2|8310.1|8308.8|2
1649388260000|2022-04-08 03:24:20|8310.2|8309.3|8310.2|8308.7|8310.3|8309.3|8310|8308.7|8
1649388270000|2022-04-08 03:24:30|8310.1|8308.6|8310.3|8308.8|8310.3|8308.8|8310.1|8308.6|6
1649388280000|2022-04-08 03:24:40|8310.4|8308.9|8310.3|8308.8|8310.4|8308.9|8310.3|8308.8|2
1649388290000|2022-04-08 03:24:50|8310.2|8308.7|8310.3|8308.8|8310.3|8308.8|8310.2|8308.7|2
1649388300000|2022-04-08 03:25:00|8310.2|8308.7|8310.2|8308.7|8310.3|8308.8|8310.2|8308.7|3
1649388320000|2022-04-08 03:25:20|8310.3|8308.8|8310.3|8308.8|8310.3|8308.8|8310.2|8308.7|3
1649388330000|2022-04-08 03:25:30|8310.4|8308.9|8310.4|8308.9|8310.4|8308.9|8310.4|8308.9|1
1649388340000|2022-04-08 03:25:40|8310.3|8308.8|8310.3|8308.8|8310.4|8308.9|8310.2|8308.7|5
1649388350000|2022-04-08 03:25:50|8310.2|8308.7|8310.1|8309.2|8310.2|8309.2|8310.1|8308.7|2
1649388380000|2022-04-08 03:26:20|8310.2|8309.3|8310.1|8309.2|8310.5|8309.4|8310.1|8309|5
1649388390000|2022-04-08 03:26:30|8310.4|8308.9|8310.3|8308.8|8310.4|8308.9|8310.2|8308.7|4
1649388400000|2022-04-08 03:26:40|8310.2|8308.7|8310.3|8308.8|8310.5|8309|8310.2|8308.7|4
1649388410000|2022-04-08 03:26:50|8310.4|8308.9|8310.3|8308.8|8310.4|8308.9|8310.3|8308.8|2
1649388440000|2022-04-08 03:27:20|8310.2|8308.7|8310.5|8309|8310.5|8309|8310.2|8308.7|4
1649388450000|2022-04-08 03:27:30|8310.6|8309.1|8310.5|8309|8310.6|8309.1|8310.5|8309|4
1649388460000|2022-04-08 03:27:40|8310.4|8308.9|8310.5|8309|8310.5|8309|8310.4|8308.9|2
1649388470000|2022-04-08 03:27:50|8310.4|8308.9|8310.5|8309|8310.5|8309|8310.4|8308.9|2
1649388480000|2022-04-08 03:28:00|8310.6|8309.1|8310.5|8309|8310.6|8309.1|8310.5|8309|4
1649388500000|2022-04-08 03:28:20|8310.6|8309.1|8310.4|8308.9|8310.6|8309.2|8310|8308.9|7
1649388510000|2022-04-08 03:28:30|8310.3|8308.8|8310.4|8308.9|8310.4|8308.9|8310.3|8308.8|2
1649388520000|2022-04-08 03:28:40|8310.5|8309|8310.5|8309|8310.5|8309|8310.5|8309|1
1649388530000|2022-04-08 03:28:50|8310.4|8308.9|8310.4|8308.9|8310.5|8309|8310.4|8308.9|5
1649388540000|2022-04-08 03:29:00|8310.5|8309|8310.4|8308.9|8310.5|8309|8310.4|8308.9|2
1649388550000|2022-04-08 03:29:10|8310.5|8309|8310.4|8308.9|8310.5|8309|8310.4|8308.9|2
1649388570000|2022-04-08 03:29:30|8310.2|8309.3|8310.4|8308.9|8310.4|8309.3|8310.1|8308.9|5
1649388580000|2022-04-08 03:29:40|8310.3|8308.8|8310.3|8308.8|8310.4|8308.9|8310.3|8308.8|3
1649388590000|2022-04-08 03:29:50|8310.4|8308.9|8310.4|8308.9|8310.4|8308.9|8310.3|8308.8|3
1649388600000|2022-04-08 03:30:00|8310.3|8308.8|8310.4|8308.9|8310.4|8308.9|8310.3|8308.8|4
1649388610000|2022-04-08 03:30:10|8310.3|8308.8|8310.4|8308.9|8310.4|8308.9|8310.3|8308.8|2
1649388620000|2022-04-08 03:30:20|8310.5|8309|8310.6|8309.1|8310.6|8309.1|8310.5|8309|6
1649388630000|2022-04-08 03:30:30|8310.4|8308.9|8310.2|8308.7|8310.4|8308.9|8310.2|8308.7|3
1649388640000|2022-04-08 03:30:40|8310.3|8308.8|8310.4|8308.9|8310.4|8308.9|8310.3|8308.8|4
1649388650000|2022-04-08 03:30:50|8310.3|8308.8|8310.4|8308.9|8310.4|8308.9|8310.3|8308.8|2
1649388670000|2022-04-08 03:31:10|8310.3|8308.8|8310.4|8308.9|8310.4|8308.9|8310.3|8308.8|2
1649388680000|2022-04-08 03:31:20|8310.3|8308.8|8310.4|8308.9|8310.4|8308.9|8310.3|8308.8|2
1649388690000|2022-04-08 03:31:30|8310.3|8308.8|8310.4|8308.9|8310.5|8309.3|8310.2|8308.8|5
1649388700000|2022-04-08 03:31:40|8310.5|8309|8310.7|8309.2|8310.8|8309.3|8310.4|8308.9|5
1649388710000|2022-04-08 03:31:50|8310.8|8309.3|8310.9|8309.4|8311|8309.5|8310.8|8309.3|8
1649388720000|2022-04-08 03:32:00|8311|8309.5|8310.9|8309.4|8311|8309.5|8310.9|8309.4|6
1649388730000|2022-04-08 03:32:10|8311|8309.5|8311.1|8309.6|8311.2|8309.7|8311|8309.5|9
1649388740000|2022-04-08 03:32:20|8311.2|8309.7|8311|8309.5|8311.2|8309.7|8311|8309.5|3
1649388750000|2022-04-08 03:32:30|8310.9|8309.4|8310.8|8309.3|8310.9|8309.4|8310.8|8309.3|2
1649388760000|2022-04-08 03:32:40|8310.7|8309.2|8310.7|8309.2|8310.7|8309.2|8310.7|8309.2|1
1649388770000|2022-04-08 03:32:50|8310.8|8309.3|8310.8|8309.3|8310.8|8309.3|8310.8|8309.3|1
1649388780000|2022-04-08 03:33:00|8310.9|8309.4|8310.8|8309.3|8310.9|8309.4|8310.7|8309.2|6
1649388790000|2022-04-08 03:33:10|8310.9|8309.4|8311.1|8309.6|8311.1|8309.9|8310.5|8309.4|9
1649388800000|2022-04-08 03:33:20|8311|8309.5|8310.9|8309.4|8311.1|8309.6|8310.9|8309.4|4
1649388810000|2022-04-08 03:33:30|8310.6|8309.7|8310.6|8309.7|8310.6|8309.7|8310.6|8309.7|1
1649388820000|2022-04-08 03:33:40|8310.7|8309.8|8310.6|8309.7|8310.7|8309.8|8310.6|8309.7|2
1649388830000|2022-04-08 03:33:50|8310.9|8309.4|8310.9|8309.4|8311|8309.7|8310.6|8309.4|5
1649388840000|2022-04-08 03:34:00|8311|8309.5|8311|8309.5|8311|8309.5|8310.9|8309.4|3
1649388850000|2022-04-08 03:34:10|8311.1|8309.6|8311|8309.5|8311.1|8309.6|8311|8309.5|4
1649388860000|2022-04-08 03:34:20|8311.1|8309.6|8310.8|8309.3|8311.1|8309.6|8310.8|8309.3|4
1649388870000|2022-04-08 03:34:30|8310.6|8309.7|8310.3|8309.4|8310.6|8309.7|8310.2|8309|6
1649388880000|2022-04-08 03:34:40|8310.2|8309.3|8310.2|8309.3|8310.4|8309.5|8310.2|8309.3|4
1649388890000|2022-04-08 03:34:50|8310.4|8309.5|8310.8|8309.3|8310.8|8309.5|8310.3|8309.2|5
1649388900000|2022-04-08 03:35:00|8310.7|8309.2|8310.9|8309.4|8311.1|8309.6|8310.7|8309.2|12
1649388910000|2022-04-08 03:35:10|8311|8309.5|8311|8309.5|8311|8309.5|8310.9|8309.4|5
1649388920000|2022-04-08 03:35:20|8310.9|8309.4|8310.9|8309.4|8310.9|8309.4|8310.9|8309.4|1
1649388930000|2022-04-08 03:35:30|8311|8309.5|8310.8|8309.3|8311|8309.5|8310.8|8309.3|5
1649388940000|2022-04-08 03:35:40|8310.4|8309.5|8310.6|8309.1|8310.6|8309.5|8310.4|8309|3
1649388950000|2022-04-08 03:35:50|8310.7|8309.2|8310.9|8309.4|8310.9|8309.4|8310.6|8309.1|8
1649388960000|2022-04-08 03:36:00|8310.8|8309.3|8310.8|8309.3|8310.9|8309.4|8310.8|8309.3|5
1649388970000|2022-04-08 03:36:10|8310.9|8309.4|8310.8|8309.3|8310.9|8309.4|8310.8|8309.3|2
1649388980000|2022-04-08 03:36:20|8310.9|8309.4|8310.8|8309.3|8310.9|8309.4|8310.8|8309.3|6
1649388990000|2022-04-08 03:36:30|8310.9|8309.4|8310.8|8309.3|8310.9|8309.4|8310.8|8309.3|6
1649389000000|2022-04-08 03:36:40|8310.9|8309.4|8310.8|8309.3|8310.9|8309.4|8310.8|8309.3|2
1649389010000|2022-04-08 03:36:50|8310.7|8309.2|8310.9|8309.4|8311|8309.5|8310.7|8309.2|8
1649389020000|2022-04-08 03:37:00|8310.8|8309.3|8311|8309.5|8311|8310.1|8310.8|8309.3|11
1649389030000|2022-04-08 03:37:10|8310.9|8309.4|8310.9|8309.4|8311|8309.5|8310.9|8309.4|3
1649389040000|2022-04-08 03:37:20|8311|8309.5|8310.9|8309.4|8311|8309.5|8310.9|8309.4|2
1649389050000|2022-04-08 03:37:30|8310.8|8309.3|8310.8|8309.3|8310.9|8309.4|8310.8|8309.3|3
1649389060000|2022-04-08 03:37:40|8310.9|8309.4|8310.9|8309.4|8310.9|8309.4|8310.9|8309.4|1
1649389070000|2022-04-08 03:37:50|8310.6|8309.7|8310.6|8309.7|8310.6|8309.7|8310.6|8309.7|1
1649389080000|2022-04-08 03:38:00|8310.5|8309.6|8310.9|8309.4|8310.9|8309.7|8310.5|8309.4|3
1649389090000|2022-04-08 03:38:10|8310.8|8309.3|8310.9|8309.4|8310.9|8309.4|8310.8|8309.3|2
1649389100000|2022-04-08 03:38:20|8310.8|8309.3|8310.8|8309.3|8310.8|8309.3|8310.8|8309.3|1
1649389110000|2022-04-08 03:38:30|8310.9|8309.4|8310.9|8309.4|8310.9|8309.4|8310.8|8309.3|5
1649389120000|2022-04-08 03:38:40|8310.8|8309.3|8310.8|8309.3|8310.9|8309.4|8310.8|8309.3|5
1649389140000|2022-04-08 03:39:00|8310.9|8309.4|8310.8|8309.3|8310.9|8309.4|8310.8|8309.3|2
1649389150000|2022-04-08 03:39:10|8310.9|8309.4|8311|8309.5|8311|8309.5|8310.8|8309.3|6
1649389160000|2022-04-08 03:39:20|8310.9|8309.4|8310.9|8309.4|8311|8309.5|8310.9|8309.4|5
1649389170000|2022-04-08 03:39:30|8311|8309.5|8311|8309.5|8311|8309.5|8311|8309.5|1
1649389180000|2022-04-08 03:39:40|8310.9|8309.4|8311.2|8309.7|8311.2|8309.7|8310.9|8309.4|6
1649389190000|2022-04-08 03:39:50|8311.1|8309.6|8310.9|8309.4|8311.2|8309.7|8310.9|8309.4|11
1649389200000|2022-04-08 03:40:00|8311|8309.5|8311.1|8309.6|8311.1|8309.6|8311|8309.5|4
1649389210000|2022-04-08 03:40:10|8311|8309.5|8310.9|8310|8311.2|8310|8310.9|8309.4|14
1649389220000|2022-04-08 03:40:20|8310.8|8309.9|8311.2|8309.7|8311.2|8310|8310.8|8309.7|7
1649389240000|2022-04-08 03:40:40|8311.1|8309.6|8311.2|8309.7|8311.2|8309.7|8311.1|8309.6|4
1649389250000|2022-04-08 03:40:50|8311.1|8309.6|8311.1|8309.6|8311.2|8309.7|8311.1|8309.6|3
1649389260000|2022-04-08 03:41:00|8311|8309.5|8311.1|8309.6|8311.2|8309.7|8311|8309.5|10
1649389270000|2022-04-08 03:41:10|8311.2|8309.7|8311.1|8309.6|8311.3|8309.8|8311.1|8309.6|6
1649389280000|2022-04-08 03:41:20|8310.7|8309.8|8311|8309.5|8311.1|8309.9|8310.7|8309.5|9
1649389290000|2022-04-08 03:41:30|8310.9|8309.4|8311|8309.5|8311|8309.5|8310.9|8309.4|2
1649389310000|2022-04-08 03:41:50|8310.9|8309.4|8311|8309.5|8311|8309.5|8310.9|8309.4|2
1649389320000|2022-04-08 03:42:00|8310.8|8309.3|8311.1|8309.6|8311.2|8309.7|8310.8|8309.3|8
1649389330000|2022-04-08 03:42:10|8311.2|8309.7|8311.4|8309.9|8311.4|8309.9|8311.2|8309.7|7
1649389340000|2022-04-08 03:42:20|8311.3|8309.8|8311.3|8309.8|8311.3|8309.8|8311.3|8309.8|1
1649389350000|2022-04-08 03:42:30|8311.2|8309.7|8311.4|8309.9|8311.4|8309.9|8311.2|8309.7|3
1649389360000|2022-04-08 03:42:40|8311.3|8309.8|8311.2|8309.7|8311.4|8309.9|8311.2|8309.7|6
1649389370000|2022-04-08 03:42:50|8311.1|8309.6|8311.2|8309.7|8311.2|8309.7|8310.9|8309.4|20
1649389380000|2022-04-08 03:43:00|8311.1|8309.6|8311.1|8309.6|8311.2|8309.7|8311|8309.5|7
1649389390000|2022-04-08 03:43:10|8311.2|8309.7|8311.1|8309.6|8311.2|8309.7|8311.1|8309.6|4
1649389400000|2022-04-08 03:43:20|8311.2|8309.7|8311.1|8309.6|8311.2|8309.7|8311.1|8309.6|12
1649389410000|2022-04-08 03:43:30|8311|8309.5|8311|8309.5|8311.2|8309.7|8311|8309.5|11
1649389420000|2022-04-08 03:43:40|8311.1|8309.6|8311.1|8309.6|8311.2|8309.7|8311|8309.5|7
1649389430000|2022-04-08 03:43:50|8311.2|8309.7|8311.3|8309.8|8311.4|8309.9|8311.1|8309.6|8
1649389440000|2022-04-08 03:44:00|8311.2|8309.7|8311.3|8309.8|8311.3|8309.8|8311.1|8309.6|12
1649389450000|2022-04-08 03:44:10|8311.2|8309.7|8311.4|8309.9|8311.4|8309.9|8311.2|8309.7|5
1649389460000|2022-04-08 03:44:20|8311.3|8309.8|8311.5|8310|8311.6|8310.1|8311.3|8309.8|5
1649389480000|2022-04-08 03:44:40|8311.4|8309.9|8311.5|8310|8311.5|8310|8311.4|8309.9|2
1649389490000|2022-04-08 03:44:50|8311.7|8310.2|8311.8|8310.3|8311.9|8310.4|8311.6|8310.1|7
1649389500000|2022-04-08 03:45:00|8311.9|8310.4|8311.7|8310.2|8311.9|8310.4|8311.7|8310.2|11
1649389510000|2022-04-08 03:45:10|8311.8|8310.3|8311.9|8310.4|8311.9|8310.4|8311.8|8310.3|2
1649389520000|2022-04-08 03:45:20|8311.8|8310.3|8311.8|8310.3|8311.8|8310.3|8311.8|8310.3|1
1649389530000|2022-04-08 03:45:30|8311.7|8310.2|8311.8|8310.3|8311.8|8310.3|8311.7|8310.2|2
1649389540000|2022-04-08 03:45:40|8311.7|8310.2|8311.7|8310.2|8311.7|8310.2|8311.7|8310.2|1
1649389550000|2022-04-08 03:45:50|8311.8|8310.3|8311.4|8310.5|8311.8|8310.6|8311.4|8310.2|4
1649389560000|2022-04-08 03:46:00|8311.5|8310.6|8311.7|8310.2|8311.8|8310.6|8311.4|8310.2|9
1649389570000|2022-04-08 03:46:10|8311.6|8310.1|8311.7|8310.2|8311.7|8310.2|8311.6|8310.1|2
1649389580000|2022-04-08 03:46:20|8311.6|8310.1|8311.7|8310.2|8311.7|8310.2|8311.6|8310.1|2
1649389590000|2022-04-08 03:46:30|8311.6|8310.1|8311.5|8310|8311.7|8310.2|8311.5|8310|5
1649389600000|2022-04-08 03:46:40|8311.6|8310.1|8311.6|8310.1|8311.6|8310.1|8311.6|8310.1|1
1649389610000|2022-04-08 03:46:50|8311.5|8310|8311.6|8310.1|8311.6|8310.1|8311.5|8310|6
1649389620000|2022-04-08 03:47:00|8311.5|8310|8311.6|8310.1|8311.7|8310.2|8311.5|8310|6
1649389630000|2022-04-08 03:47:10|8311.7|8310.2|8311.7|8310.2|8311.7|8310.2|8311.6|8310.1|9
1649389640000|2022-04-08 03:47:20|8311.6|8310.1|8311.9|8310.4|8311.9|8310.4|8311.6|8310.1|4
1649389650000|2022-04-08 03:47:30|8312|8310.5|8312|8310.5|8312|8310.5|8311.9|8310.4|3
1649389660000|2022-04-08 03:47:40|8311.9|8310.4|8311.9|8310.4|8312|8310.5|8311.9|8310.4|3
1649389670000|2022-04-08 03:47:50|8312|8310.5|8311.9|8310.4|8312|8310.5|8311.9|8310.4|4
1649389690000|2022-04-08 03:48:10|8311.5|8310.6|8311.8|8310.3|8311.8|8310.7|8311.5|8310.3|3
1649389700000|2022-04-08 03:48:20|8311.7|8310.2|8311.6|8310.1|8311.8|8310.3|8311.6|8310.1|10
1649389710000|2022-04-08 03:48:30|8311.7|8310.2|8311.8|8310.3|8311.8|8310.3|8311.7|8310.2|8
1649389720000|2022-04-08 03:48:40|8311.7|8310.2|8312|8310.5|8312.1|8310.6|8311.7|8310.2|8
1649389730000|2022-04-08 03:48:50|8312.1|8310.6|8312.1|8310.6|8312.1|8310.6|8312.1|8310.6|1
1649389740000|2022-04-08 03:49:00|8312|8310.5|8312|8310.5|8312.2|8310.7|8312|8310.5|9
1649389750000|2022-04-08 03:49:10|8312.1|8310.6|8312|8310.5|8312.1|8310.6|8312|8310.5|2
1649389760000|2022-04-08 03:49:20|8312.1|8310.6|8312.1|8310.6|8312.1|8310.6|8312.1|8310.6|1
1649389770000|2022-04-08 03:49:30|8312|8310.5|8312.1|8310.6|8312.1|8310.6|8312|8310.5|2
1649389780000|2022-04-08 03:49:40|8312|8310.5|8312.2|8310.7|8312.2|8310.7|8312|8310.5|12
1649389790000|2022-04-08 03:49:50|8312.1|8310.6|8312.2|8310.7|8312.2|8310.7|8312.1|8310.6|2
1649389800000|2022-04-08 03:50:00|8312.3|8310.8|8312.1|8310.6|8312.3|8310.8|8312.1|8310.6|5
1649389810000|2022-04-08 03:50:10|8312|8310.5|8312.1|8310.6|8312.1|8310.6|8312|8310.5|4
1649389840000|2022-04-08 03:50:40|8312.2|8310.7|8312.2|8310.7|8312.2|8310.7|8312.2|8310.7|1
1649389850000|2022-04-08 03:50:50|8312.1|8310.6|8311.8|8310.3|8312.2|8310.7|8311.7|8310.2|11
1649389860000|2022-04-08 03:51:00|8311.7|8310.2|8311.6|8310.1|8311.7|8310.2|8311.5|8310|8
1649389870000|2022-04-08 03:51:10|8311.7|8310.2|8311.5|8310|8311.7|8310.2|8311.5|8310|3
1649389880000|2022-04-08 03:51:20|8311.6|8310.1|8311.7|8310.2|8311.7|8310.2|8311.6|8310.1|2
1649389890000|2022-04-08 03:51:30|8311.6|8310.1|8311.7|8310.2|8311.7|8310.2|8311.6|8310.1|8
1649389900000|2022-04-08 03:51:40|8311.8|8310.3|8311.8|8310.3|8311.8|8310.3|8311.7|8310.2|3
1649389920000|2022-04-08 03:52:00|8311.9|8310.4|8312|8310.5|8312|8310.5|8311.9|8310.4|6
1649389930000|2022-04-08 03:52:10|8311.9|8310.4|8312.2|8310.7|8312.2|8310.7|8311.9|8310.4|14
1649389940000|2022-04-08 03:52:20|8312.1|8310.6|8312.1|8310.6|8312.2|8310.7|8312.1|8310.6|5
1649389950000|2022-04-08 03:52:30|8312.2|8310.7|8312.1|8310.6|8312.2|8310.7|8312.1|8310.6|6
1649389960000|2022-04-08 03:52:40|8312|8310.5|8312|8310.5|8312.2|8310.7|8311.7|8310.2|11
1649389970000|2022-04-08 03:52:50|8311.9|8310.4|8311.9|8310.4|8311.9|8310.4|8311.9|8310.4|1
1649389980000|2022-04-08 03:53:00|8311.8|8310.3|8311.9|8310.4|8311.9|8310.4|8311.7|8310.2|6
1649389990000|2022-04-08 03:53:10|8312|8310.5|8312|8310.5|8312|8310.5|8311.9|8310.4|3
1649390000000|2022-04-08 03:53:20|8312.1|8310.6|8312.1|8310.6|8312.2|8310.7|8312.1|8310.6|3
1649390010000|2022-04-08 03:53:30|8312.2|8310.7|8312.3|8310.8|8312.4|8310.9|8312.2|8310.7|4
1649390020000|2022-04-08 03:53:40|8312.4|8310.9|8312.4|8310.9|8312.4|8310.9|8312.3|8310.8|3
1649390030000|2022-04-08 03:53:50|8312.5|8311|8312.4|8310.9|8312.7|8311.2|8312.4|8310.9|10
1649390040000|2022-04-08 03:54:00|8312.5|8311|8312.3|8310.8|8312.5|8311|8312.3|8310.8|3
1649390060000|2022-04-08 03:54:20|8312.4|8310.9|8312.3|8310.8|8312.4|8310.9|8312.3|8310.8|2
1649390080000|2022-04-08 03:54:40|8312.2|8310.7|8312.3|8310.8|8312.3|8310.8|8312.1|8310.6|8
1649390090000|2022-04-08 03:54:50|8312.2|8310.7|8312.4|8310.9|8312.4|8310.9|8312.2|8310.7|13
1649390100000|2022-04-08 03:55:00|8312.3|8310.8|8312.6|8311.1|8312.7|8311.2|8312.3|8310.8|10
1649390110000|2022-04-08 03:55:10|8312.7|8311.2|8312.6|8311.1|8312.7|8311.2|8312.5|8311|8
1649390120000|2022-04-08 03:55:20|8312.7|8311.2|8312.6|8311.1|8312.7|8311.2|8312.5|8311|8
1649390130000|2022-04-08 03:55:30|8312.5|8311|8312.5|8311.6|8312.7|8311.6|8312.5|8311|10
1649390140000|2022-04-08 03:55:40|8312.7|8311.2|8312.7|8311.2|8312.8|8311.3|8312.7|8311.2|3
1649390170000|2022-04-08 03:56:10|8312.8|8311.3|8312.8|8311.3|8312.8|8311.3|8312.8|8311.3|1
1649390180000|2022-04-08 03:56:20|8312.7|8311.2|8312.8|8311.3|8312.8|8311.3|8312.6|8311.1|8
1649390190000|2022-04-08 03:56:30|8312.7|8311.2|8312.8|8311.3|8312.8|8311.3|8312.7|8311.2|6
1649390200000|2022-04-08 03:56:40|8312.6|8311.1|8312.7|8311.2|8312.8|8311.3|8312.6|8311.1|3
1649390210000|2022-04-08 03:56:50|8312.8|8311.3|8312.8|8311.3|8312.8|8311.3|8312.7|8311.2|5
1649390220000|2022-04-08 03:57:00|8312.9|8311.4|8312.9|8311.4|8312.9|8311.4|8312.8|8311.3|5
1649390230000|2022-04-08 03:57:10|8313|8311.5|8312.8|8311.3|8313|8311.5|8312.8|8311.3|5
1649390240000|2022-04-08 03:57:20|8312.9|8311.4|8313|8311.5|8313|8311.5|8312.9|8311.4|2
1649390250000|2022-04-08 03:57:30|8313.1|8311.6|8313.5|8312|8313.5|8312|8313|8311.5|18
1649390260000|2022-04-08 03:57:40|8313.6|8312.1|8313.5|8312|8313.6|8312.1|8313.4|8311.9|6
1649390270000|2022-04-08 03:57:50|8313.4|8311.9|8313.5|8312|8313.6|8312.1|8313.4|8311.9|11
1649390280000|2022-04-08 03:58:00|8313.4|8311.9|8313.5|8312|8313.5|8312|8313.4|8311.9|8
1649390290000|2022-04-08 03:58:10|8313.4|8311.9|8313.4|8311.9|8313.4|8311.9|8313.4|8311.9|1
1649390300000|2022-04-08 03:58:20|8313.5|8312|8313.5|8312|8313.5|8312|8313.4|8311.9|7
1649390310000|2022-04-08 03:58:30|8313.4|8311.9|8313.4|8311.9|8313.4|8311.9|8313.4|8311.9|1
1649390330000|2022-04-08 03:58:50|8313.5|8312|8313.5|8312|8313.5|8312|8313.5|8312|1
1649390340000|2022-04-08 03:59:00|8313.4|8311.9|8313.2|8311.7|8313.4|8312.1|8312.9|8311.6|10
1649390350000|2022-04-08 03:59:10|8313|8311.5|8313.1|8311.6|8313.2|8311.7|8313|8311.5|6
1649390360000|2022-04-08 03:59:20|8313|8311.5|8313|8311.5|8313.1|8311.6|8313|8311.5|5
1649390370000|2022-04-08 03:59:30|8313.1|8311.6|8313.2|8311.7|8313.2|8311.7|8313.1|8311.6|2
1649390380000|2022-04-08 03:59:40|8313.1|8311.6|8313|8311.5|8313.1|8311.6|8312.9|8311.4|9
1649390390000|2022-04-08 03:59:50|8313.1|8311.6|8313.2|8311.7|8313.2|8312|8312.8|8311.6|9
1649390400000|2022-04-08 04:00:00|8313.1|8311.6|8313|8311.5|8313.1|8311.6|8313|8311.5|8
1649390410000|2022-04-08 04:00:10|8313.1|8311.6|8313.1|8311.6|8313.1|8311.6|8313.1|8311.6|1
1649390420000|2022-04-08 04:00:20|8313|8311.5|8313.2|8311.7|8313.3|8311.8|8312.6|8311.1|12
1649390430000|2022-04-08 04:00:30|8313.3|8311.8|8313.2|8311.7|8313.3|8311.8|8313.1|8311.6|12
1649390440000|2022-04-08 04:00:40|8313.1|8311.6|8313.3|8311.8|8313.3|8311.8|8313.1|8311.6|3
1649390460000|2022-04-08 04:01:00|8313.2|8311.7|8313.3|8311.8|8313.5|8312|8313.2|8311.7|4
1649390470000|2022-04-08 04:01:10|8313.4|8311.9|8313.3|8311.8|8313.4|8311.9|8313.3|8311.8|4
1649390480000|2022-04-08 04:01:20|8313.4|8311.9|8313.2|8311.7|8313.4|8312.3|8312.9|8311.7|12
1649390490000|2022-04-08 04:01:30|8313.3|8311.8|8313.1|8311.6|8313.3|8312|8312.9|8311.5|15
1649390500000|2022-04-08 04:01:40|8313|8311.5|8313.2|8311.7|8313.2|8311.7|8313|8311.5|9
1649390510000|2022-04-08 04:01:50|8313.1|8311.6|8313.1|8311.6|8313.2|8311.7|8313.1|8311.6|5
1649390520000|2022-04-08 04:02:00|8313.2|8311.7|8313.1|8311.6|8313.2|8311.7|8313.1|8311.6|2
1649390530000|2022-04-08 04:02:10|8313|8311.5|8313.1|8311.6|8313.1|8311.6|8313|8311.5|10
1649390540000|2022-04-08 04:02:20|8313.2|8311.7|8313.1|8311.6|8313.2|8311.7|8313|8311.5|4
1649390550000|2022-04-08 04:02:30|8313|8311.5|8313.2|8311.7|8313.3|8312.1|8312.9|8311.5|10
1649390560000|2022-04-08 04:02:40|8313.1|8311.6|8313.1|8311.6|8313.2|8311.7|8313.1|8311.6|3
1649390570000|2022-04-08 04:02:50|8313.2|8311.7|8313.2|8311.7|8313.2|8311.7|8313.2|8311.7|1
1649390580000|2022-04-08 04:03:00|8313.1|8311.6|8312.9|8311.4|8313.1|8311.6|8312.9|8311.4|9
1649390590000|2022-04-08 04:03:10|8313|8311.5|8312.8|8311.3|8313|8311.5|8312.8|8311.3|3
1649390600000|2022-04-08 04:03:20|8312.9|8311.4|8312.9|8311.4|8312.9|8311.4|8312.9|8311.4|1
1649390610000|2022-04-08 04:03:30|8313|8311.5|8312.9|8311.4|8313|8311.5|8312.9|8311.4|2
1649390640000|2022-04-08 04:04:00|8313|8311.5|8313.1|8311.6|8313.1|8311.6|8313|8311.5|6
1649390650000|2022-04-08 04:04:10|8313|8311.5|8313.1|8311.6|8313.1|8311.6|8313|8311.5|4
1649390660000|2022-04-08 04:04:20|8313|8311.5|8312.5|8311|8313.1|8311.9|8312.4|8310.9|15
1649390670000|2022-04-08 04:04:30|8312.6|8311.1|8312.6|8311.1|8312.7|8311.2|8312.6|8311.1|11
1649390680000|2022-04-08 04:04:40|8312.7|8311.2|8312.5|8311|8312.7|8311.2|8312.1|8310.6|9
1649390690000|2022-04-08 04:04:50|8312.4|8310.9|8312.3|8310.8|8312.4|8310.9|8312.3|8310.8|2
1649390700000|2022-04-08 04:05:00|8312.4|8310.9|8312.4|8310.9|8312.4|8310.9|8312.3|8310.8|3
1649390710000|2022-04-08 04:05:10|8312.3|8310.8|8312.2|8310.7|8312.4|8310.9|8312.1|8310.6|7
1649390720000|2022-04-08 04:05:20|8312.1|8310.6|8312.2|8310.7|8312.2|8310.7|8312.1|8310.6|4
1649390740000|2022-04-08 04:05:40|8312|8311.1|8311.9|8311|8312|8311.1|8311.9|8311|2
1649390750000|2022-04-08 04:05:50|8312|8311.1|8312.3|8310.8|8312.4|8311.1|8312|8310.7|10
1649390760000|2022-04-08 04:06:00|8312.4|8310.9|8312.6|8311.1|8312.6|8311.1|8312.4|8310.9|7
1649390770000|2022-04-08 04:06:10|8312.5|8311|8312.6|8311.1|8312.7|8311.2|8312.5|8311|6
1649390780000|2022-04-08 04:06:20|8312.7|8311.2|8312.6|8311.1|8312.7|8311.2|8312.6|8311.1|4
1649390790000|2022-04-08 04:06:30|8312.7|8311.2|8312.6|8311.1|8312.9|8311.4|8312.6|8311.1|12
1649390800000|2022-04-08 04:06:40|8312.5|8311|8312.5|8311|8312.5|8311|8312.5|8311|1
1649390810000|2022-04-08 04:06:50|8312.4|8310.9|8312.3|8310.8|8312.5|8311|8312.3|8310.8|6
1649390820000|2022-04-08 04:07:00|8312.4|8310.9|8312.4|8310.9|8312.5|8311|8312.4|8310.9|9
1649390830000|2022-04-08 04:07:10|8312.5|8311|8312.5|8311|8312.5|8311|8312.4|8310.9|7
1649390840000|2022-04-08 04:07:20|8312.4|8310.9|8312.5|8311|8312.7|8311.2|8312.4|8310.9|8
1649390850000|2022-04-08 04:07:30|8312.4|8310.9|8312.5|8311|8312.5|8311|8312.4|8310.9|4
1649390860000|2022-04-08 04:07:40|8312.4|8310.9|8312.6|8311.1|8312.6|8311.1|8312.4|8310.9|5
1649390870000|2022-04-08 04:07:50|8312.5|8311|8312.5|8311|8312.5|8311|8312.5|8311|1
1649390880000|2022-04-08 04:08:00|8312.6|8311.1|8312.7|8311.2|8312.8|8311.3|8312.6|8311.1|6
1649390890000|2022-04-08 04:08:10|8312.6|8311.1|8312.6|8311.1|8312.6|8311.1|8312.6|8311.1|1
1649390900000|2022-04-08 04:08:20|8312.7|8311.2|8312.6|8311.1|8312.7|8311.2|8312.6|8311.1|4
1649390910000|2022-04-08 04:08:30|8312.7|8311.2|8312.6|8311.1|8312.7|8311.2|8312.6|8311.1|6
1649390920000|2022-04-08 04:08:40|8312.5|8311.6|8312.4|8311.5|8312.5|8311.6|8312.3|8311.4|6
1649390930000|2022-04-08 04:08:50|8312.3|8311.4|8312.4|8311.5|8312.4|8311.5|8312.3|8311.4|4
1649390940000|2022-04-08 04:09:00|8312.5|8311.6|8312.4|8310.9|8312.5|8311.6|8312.1|8310.9|5
1649390960000|2022-04-08 04:09:20|8312.5|8311|8312.4|8310.9|8312.5|8311|8312.4|8310.9|2
1649390970000|2022-04-08 04:09:30|8312.3|8310.8|8312.4|8310.9|8312.4|8310.9|8312.3|8310.8|2
1649390980000|2022-04-08 04:09:40|8312.3|8310.8|8312|8310.5|8312.4|8310.9|8312|8310.5|10
1649390990000|2022-04-08 04:09:50|8312.1|8310.6|8312|8310.5|8312.1|8310.6|8311.8|8310.3|11
1649391000000|2022-04-08 04:10:00|8311.9|8310.4|8312.1|8310.6|8312.1|8310.6|8311.9|8310.4|9
1649391010000|2022-04-08 04:10:10|8312|8310.5|8311.8|8310.3|8312|8310.5|8311.8|8310.3|7
1649391020000|2022-04-08 04:10:20|8311.7|8310.2|8311.9|8310.4|8312|8310.5|8311.7|8310.2|5
1649391030000|2022-04-08 04:10:30|8311.8|8310.3|8311.6|8310.1|8311.9|8310.4|8311.5|8310|11
1649391040000|2022-04-08 04:10:40|8311.5|8310|8311.6|8310.1|8311.7|8310.2|8311.5|8310|7
1649391050000|2022-04-08 04:10:50|8311.7|8310.2|8311.7|8310.2|8311.7|8310.2|8311.6|8310.1|7
1649391060000|2022-04-08 04:11:00|8311.6|8310.1|8311.6|8310.1|8311.6|8310.1|8311.6|8310.1|1
1649391070000|2022-04-08 04:11:10|8311.4|8309.9|8311.6|8310.1|8311.6|8310.1|8311.4|8309.9|8
1649391080000|2022-04-08 04:11:20|8311.7|8310.2|8311.6|8310.1|8311.7|8310.2|8311.6|8310.1|2
1649391090000|2022-04-08 04:11:30|8311.5|8310|8311.4|8309.9|8311.5|8310|8311.2|8309.7|10
1649391100000|2022-04-08 04:11:40|8311.5|8310|8311.5|8310|8311.5|8310|8311.4|8309.9|3
1649391110000|2022-04-08 04:11:50|8311.4|8309.9|8311.5|8310|8311.5|8310|8311.4|8309.9|6
1649391120000|2022-04-08 04:12:00|8311.4|8309.9|8311.5|8310|8311.5|8310|8311.4|8309.9|2
1649391130000|2022-04-08 04:12:10|8311.6|8310.1|8311.5|8310|8311.6|8310.1|8311.4|8309.9|4
1649391140000|2022-04-08 04:12:20|8311.4|8309.9|8311.4|8309.9|8311.4|8309.9|8311.4|8309.9|1
1649391150000|2022-04-08 04:12:30|8311.3|8309.8|8311.4|8309.9|8311.5|8310|8311.3|8309.8|6
1649391160000|2022-04-08 04:12:40|8311.5|8310|8311.6|8310.1|8311.6|8310.1|8311.4|8309.9|8
1649391170000|2022-04-08 04:12:50|8311.5|8310|8311.6|8310.1|8311.7|8310.2|8311.5|8310|6
1649391180000|2022-04-08 04:13:00|8311.5|8310|8311.6|8310.1|8311.6|8310.1|8311.5|8310|2
1649391190000|2022-04-08 04:13:10|8311.5|8310|8311.6|8310.1|8311.6|8310.1|8311.5|8310|8
1649391200000|2022-04-08 04:13:20|8311.5|8310|8311.4|8309.9|8311.6|8310.1|8311.3|8309.8|10
1649391210000|2022-04-08 04:13:30|8311.5|8310|8311.4|8309.9|8311.5|8310|8311.4|8309.9|12
1649391220000|2022-04-08 04:13:40|8311.5|8310|8311.5|8310|8311.5|8310|8311.5|8310|1
1649391250000|2022-04-08 04:14:10|8311.6|8310.1|8311.6|8310.1|8311.7|8310.5|8311.3|8310|10
1649391260000|2022-04-08 04:14:20|8311.5|8310|8311.4|8309.9|8311.6|8310.1|8311.4|8309.9|8
1649391270000|2022-04-08 04:14:30|8311.5|8310|8311.4|8309.9|8311.5|8310|8311.4|8309.9|2
1649391280000|2022-04-08 04:14:40|8311.5|8310|8311.5|8310|8311.5|8310|8311.5|8310|1
1649391300000|2022-04-08 04:15:00|8311.6|8310.1|8311.5|8310|8311.6|8310.1|8311.5|8310|2
1649391310000|2022-04-08 04:15:10|8311.6|8310.1|8311.5|8310|8311.6|8310.1|8311.5|8310|6
1649391320000|2022-04-08 04:15:20|8311.6|8310.1|8311.4|8309.9|8311.6|8310.1|8311.3|8309.8|11
1649391330000|2022-04-08 04:15:30|8311.5|8310|8311.4|8309.9|8311.5|8310|8311.4|8309.9|2
1649391340000|2022-04-08 04:15:40|8311.5|8310|8311.4|8309.9|8311.5|8310|8311.4|8309.9|4
1649391350000|2022-04-08 04:15:50|8311.5|8310|8311.4|8309.9|8311.5|8310|8311.4|8309.9|6
1649391360000|2022-04-08 04:16:00|8311.5|8310|8311.6|8310.1|8311.6|8310.1|8311.4|8309.9|10
1649391370000|2022-04-08 04:16:10|8311.5|8310|8311.5|8310|8311.5|8310|8311.4|8309.9|5
1649391380000|2022-04-08 04:16:20|8311.4|8309.9|8311.5|8310|8311.5|8310|8311.4|8309.9|2
1649391400000|2022-04-08 04:16:40|8311.4|8309.9|8311.4|8309.9|8311.5|8310|8311.4|8309.9|3
1649391410000|2022-04-08 04:16:50|8311.5|8310|8311.5|8310|8311.5|8310|8311.3|8309.8|13
1649391420000|2022-04-08 04:17:00|8311.4|8309.9|8311.4|8309.9|8311.5|8310|8311.4|8309.9|3
1649391440000|2022-04-08 04:17:20|8311.2|8310.3|8311.2|8310.3|8311.2|8310.3|8311.2|8310.3|1
1649391450000|2022-04-08 04:17:30|8311.3|8310.4|8311.4|8309.9|8311.6|8310.4|8310.9|8309.5|21
1649391460000|2022-04-08 04:17:40|8311.3|8309.8|8311.4|8309.9|8311.4|8309.9|8311.3|8309.8|6
1649391470000|2022-04-08 04:17:50|8311.3|8309.8|8311.1|8309.6|8311.3|8309.8|8311.1|8309.6|9
1649391480000|2022-04-08 04:18:00|8311.2|8309.7|8311.3|8309.8|8311.3|8309.8|8311.1|8309.6|4
1649391490000|2022-04-08 04:18:10|8311.4|8309.9|8311.3|8309.8|8311.4|8310.3|8311|8309.8|7
1649391500000|2022-04-08 04:18:20|8311.4|8309.9|8311.3|8309.8|8311.4|8309.9|8311.2|8309.7|5
1649391510000|2022-04-08 04:18:30|8311.2|8309.7|8311.2|8309.7|8311.2|8309.7|8311.2|8309.7|1
1649391520000|2022-04-08 04:18:40|8311.1|8309.6|8311.3|8309.8|8311.3|8310|8310.8|8309.6|11
1649391530000|2022-04-08 04:18:50|8311.4|8309.9|8311.3|8310.4|8311.4|8310.4|8311.1|8309.9|4
1649391540000|2022-04-08 04:19:00|8311.5|8310|8311.8|8310.3|8311.8|8310.3|8311.4|8309.9|6
1649391550000|2022-04-08 04:19:10|8311.7|8310.2|8311.8|8310.3|8311.8|8310.3|8311.7|8310.2|8
1649391560000|2022-04-08 04:19:20|8311.7|8310.2|8311.6|8310.1|8311.8|8310.3|8311.6|8310.1|4
1649391570000|2022-04-08 04:19:30|8311.5|8310|8311.3|8309.8|8311.6|8310.3|8311.1|8309.8|10
1649391580000|2022-04-08 04:19:40|8311.4|8309.9|8311.5|8310|8311.6|8310.1|8311.4|8309.9|18
1649391590000|2022-04-08 04:19:50|8311.4|8309.9|8311.5|8310|8311.5|8310|8311.4|8309.9|4
1649391600000|2022-04-08 04:20:00|8311.6|8310.1|8311.5|8310|8311.6|8310.1|8311.4|8309.9|4
1649391610000|2022-04-08 04:20:10|8311.6|8310.6|8311.8|8310.3|8311.9|8310.7|8311.5|8310.3|8
1649391620000|2022-04-08 04:20:20|8311.7|8310.2|8311.8|8310.3|8311.8|8310.3|8311.7|8310.2|4
1649391630000|2022-04-08 04:20:30|8311.9|8310.4|8311.9|8310.4|8311.9|8310.4|8311.9|8310.4|1
1649391640000|2022-04-08 04:20:40|8311.8|8310.3|8311.9|8310.4|8311.9|8310.4|8311.8|8310.3|6
1649391650000|2022-04-08 04:20:50|8311.8|8310.3|8311.9|8310.4|8311.9|8310.4|8311.8|8310.3|8
1649391660000|2022-04-08 04:21:00|8311.8|8310.3|8311.7|8310.2|8311.9|8310.4|8311.6|8310.1|9
1649391670000|2022-04-08 04:21:10|8311.8|8310.3|8311.9|8310.4|8312.1|8310.6|8311.8|8310.3|12
1649391680000|2022-04-08 04:21:20|8312|8310.5|8312.4|8310.9|8312.4|8310.9|8311.9|8310.4|4
1649391690000|2022-04-08 04:21:30|8312.3|8310.8|8312.1|8310.6|8312.4|8311.1|8312|8310.5|21
1649391700000|2022-04-08 04:21:40|8312.2|8310.7|8312|8310.5|8312.2|8310.7|8312|8310.5|5
1649391710000|2022-04-08 04:21:50|8312.2|8310.7|8312.2|8310.7|8312.3|8310.8|8312.1|8310.6|7
1649391720000|2022-04-08 04:22:00|8312.3|8310.8|8312.2|8310.7|8312.4|8310.9|8312|8310.5|11
1649391730000|2022-04-08 04:22:10|8312.3|8310.8|8312.4|8310.9|8312.4|8310.9|8312.2|8310.7|6
1649391740000|2022-04-08 04:22:20|8312.5|8311|8312.1|8310.6|8312.5|8311.1|8311.8|8310.6|16
1649391750000|2022-04-08 04:22:30|8312|8310.5|8312.1|8310.6|8312.2|8310.7|8312|8310.5|14
1649391760000|2022-04-08 04:22:40|8312.2|8310.7|8312.1|8310.6|8312.2|8310.7|8312.1|8310.6|4
1649391770000|2022-04-08 04:22:50|8312.2|8310.7|8312|8310.5|8312.2|8310.7|8312|8310.5|3
1649391780000|2022-04-08 04:23:00|8312.1|8310.6|8312|8310.5|8312.1|8310.6|8311.9|8310.4|10
1649391790000|2022-04-08 04:23:10|8312.1|8310.6|8312|8310.5|8312.1|8310.6|8312|8310.5|6
1649391810000|2022-04-08 04:23:30|8311.9|8310.4|8312|8310.5|8312|8310.5|8311.9|8310.4|2
1649391820000|2022-04-08 04:23:40|8311.9|8310.4|8311.7|8310.8|8312|8310.8|8311.7|8310.4|5
1649391840000|2022-04-08 04:24:00|8311.8|8310.9|8311.9|8311|8311.9|8311|8311.6|8310.7|8
1649391850000|2022-04-08 04:24:10|8311.8|8310.9|8311.8|8310.9|8311.9|8311|8311.7|8310.8|4
1649391860000|2022-04-08 04:24:20|8311.9|8311|8311.7|8310.8|8311.9|8311|8311.7|8310.8|8
1649391870000|2022-04-08 04:24:30|8311.8|8310.9|8311.7|8310.8|8311.8|8310.9|8311.7|8310.8|4
1649391880000|2022-04-08 04:24:40|8312|8310.5|8312|8310.5|8312.1|8311|8311.6|8310.4|15
1649391890000|2022-04-08 04:24:50|8312.1|8310.6|8312|8310.5|8312.1|8310.6|8312|8310.5|8
1649391900000|2022-04-08 04:25:00|8311.9|8310.4|8312.1|8310.6|8312.2|8310.7|8311.9|8310.4|7
1649391910000|2022-04-08 04:25:10|8312.2|8310.7|8312.6|8311.1|8312.7|8311.2|8312.2|8310.7|18
1649391920000|2022-04-08 04:25:20|8312.5|8311|8312.7|8311.2|8312.7|8311.2|8312.5|8311|7
1649391930000|2022-04-08 04:25:30|8312.6|8311.1|8312.7|8311.2|8312.7|8311.2|8312.6|8311.1|2
1649391940000|2022-04-08 04:25:40|8312.6|8311.1|8312.6|8311.1|8312.7|8311.2|8312.6|8311.1|5
1649391950000|2022-04-08 04:25:50|8312.5|8311|8312.7|8311.2|8312.9|8311.4|8312.3|8310.8|9
1649391960000|2022-04-08 04:26:00|8312.6|8311.1|8312.6|8311.1|8312.7|8311.2|8312.5|8311|9
1649391970000|2022-04-08 04:26:10|8312.5|8311|8312.7|8311.2|8312.7|8311.2|8312.5|8311|3
1649391980000|2022-04-08 04:26:20|8312.8|8311.3|8312.7|8311.2|8312.8|8311.3|8312.7|8311.2|2
1649391990000|2022-04-08 04:26:30|8312.6|8311.1|8312.5|8311|8312.6|8311.1|8312.4|8310.9|7
1649392000000|2022-04-08 04:26:40|8312.6|8311.1|8312.5|8311|8312.6|8311.1|8312.5|8311|2
1649392010000|2022-04-08 04:26:50|8312.4|8310.9|8312.4|8310.9|8312.4|8310.9|8312.4|8310.9|1
1649392020000|2022-04-08 04:27:00|8312.5|8311|8312.4|8310.9|8312.6|8311.1|8312.2|8310.7|17
1649392030000|2022-04-08 04:27:10|8312.3|8310.8|8312.3|8310.8|8312.3|8310.8|8312.3|8310.8|1
1649392040000|2022-04-08 04:27:20|8312.2|8310.7|8312.2|8310.7|8312.2|8310.7|8312.1|8310.6|3
1649392050000|2022-04-08 04:27:30|8312.1|8310.6|8312.2|8310.7|8312.3|8310.8|8312.1|8310.6|5
1649392070000|2022-04-08 04:27:50|8312.3|8310.8|8312.3|8310.8|8312.4|8310.9|8312.2|8310.7|5
1649392090000|2022-04-08 04:28:10|8312.2|8310.7|8312.4|8310.9|8312.6|8311.1|8312.2|8310.7|8
1649392100000|2022-04-08 04:28:20|8312.5|8311|8312.8|8311.3|8312.8|8311.6|8312|8311|13
1649392110000|2022-04-08 04:28:30|8312.7|8311.2|8312.6|8311.7|8312.8|8311.9|8312.5|8311.2|11
1649392120000|2022-04-08 04:28:40|8312.7|8311.8|8313.1|8311.6|8313.1|8311.8|8312.6|8311.6|4
1649392130000|2022-04-08 04:28:50|8313|8311.5|8313.1|8311.6|8313.1|8311.6|8313|8311.5|2
1649392140000|2022-04-08 04:29:00|8313.2|8311.7|8313.2|8311.7|8313.2|8311.7|8313.2|8311.7|1
1649392150000|2022-04-08 04:29:10|8313.1|8311.6|8312.7|8311.8|8313.2|8311.8|8312.7|8311.5|5
1649392160000|2022-04-08 04:29:20|8312.9|8312|8313.1|8311.6|8313.1|8312|8312.9|8311.5|4
1649392170000|2022-04-08 04:29:30|8313|8311.5|8313|8311.5|8313.1|8311.6|8313|8311.5|5
1649392180000|2022-04-08 04:29:40|8312.9|8311.4|8313|8311.5|8313|8311.7|8312.6|8311.4|14
1649392200000|2022-04-08 04:30:00|8312.9|8311.4|8312.6|8311.1|8312.9|8311.4|8312.6|8311.1|8
1649392210000|2022-04-08 04:30:10|8312.7|8311.2|8312.8|8311.3|8312.8|8311.3|8312.7|8311.2|2
1649392220000|2022-04-08 04:30:20|8312.7|8311.2|8312.7|8311.2|8312.8|8311.3|8312.7|8311.2|3
1649392230000|2022-04-08 04:30:30|8312.8|8311.3|8312.8|8311.3|8312.9|8311.4|8312.7|8311.2|13
1649392240000|2022-04-08 04:30:40|8312.7|8311.2|8312.7|8311.2|8312.8|8311.3|8312.7|8311.2|3
1649392250000|2022-04-08 04:30:50|8312.8|8311.3|8312.7|8311.2|8312.8|8311.3|8312.7|8311.2|2
1649392260000|2022-04-08 04:31:00|8312.8|8311.3|8312.9|8311.4|8312.9|8311.4|8312.8|8311.3|2
1649392270000|2022-04-08 04:31:10|8313|8311.5|8312.9|8311.4|8313.2|8311.7|8312.9|8311.4|8
1649392280000|2022-04-08 04:31:20|8313|8311.5|8313|8311.5|8313|8311.5|8312.9|8311.4|5
1649392300000|2022-04-08 04:31:40|8312.9|8311.4|8313|8311.5|8313|8311.5|8312.9|8311.4|2
1649392310000|2022-04-08 04:31:50|8312.9|8311.4|8313|8311.5|8313|8311.5|8312.9|8311.4|4
1649392320000|2022-04-08 04:32:00|8312.9|8311.4|8312.7|8311.8|8313|8312|8312.6|8311.3|9
1649392330000|2022-04-08 04:32:10|8313|8311.5|8312.7|8311.2|8313.1|8311.6|8312.7|8311.2|7
1649392340000|2022-04-08 04:32:20|8312.9|8311.4|8312.8|8311.3|8312.9|8311.4|8312.8|8311.3|6
1649392350000|2022-04-08 04:32:30|8312.7|8311.2|8312.9|8311.4|8312.9|8311.4|8312.7|8311.2|5
1649392360000|2022-04-08 04:32:40|8312.8|8311.3|8313|8311.5|8313|8311.5|8312.8|8311.3|7
1649392370000|2022-04-08 04:32:50|8312.9|8311.4|8312.8|8311.3|8313|8311.5|8312.8|8311.3|8
1649392380000|2022-04-08 04:33:00|8312.7|8311.2|8312.8|8311.3|8312.9|8311.4|8312.7|8311.2|7
1649392390000|2022-04-08 04:33:10|8312.9|8311.4|8313.2|8311.7|8313.4|8311.9|8312.9|8311.4|14
1649392400000|2022-04-08 04:33:20|8313.1|8311.6|8313.2|8311.7|8313.2|8311.7|8313|8311.5|8
1649392410000|2022-04-08 04:33:30|8313.1|8311.6|8313.1|8311.6|8313.2|8311.7|8313|8311.5|5
1649392420000|2022-04-08 04:33:40|8313|8311.5|8313.2|8311.7|8313.3|8312.1|8312.9|8311.5|12
1649392430000|2022-04-08 04:33:50|8313.3|8311.8|8312.8|8311.9|8313.5|8312.1|8312.8|8311.5|28
1649392440000|2022-04-08 04:34:00|8312.9|8312|8313|8311.5|8313.2|8312|8312.9|8311.5|12
1649392450000|2022-04-08 04:34:10|8312.9|8311.4|8313|8311.5|8313|8311.5|8312.9|8311.4|4
1649392460000|2022-04-08 04:34:20|8312.9|8311.4|8312.9|8311.4|8312.9|8311.4|8312.9|8311.4|1
1649392470000|2022-04-08 04:34:30|8313|8311.5|8312.9|8311.4|8313|8311.5|8312.9|8311.4|2
1649392490000|2022-04-08 04:34:50|8313|8311.5|8313.3|8311.8|8313.3|8311.9|8312.8|8311.5|6
1649392500000|2022-04-08 04:35:00|8313.2|8311.7|8313.2|8311.7|8313.2|8311.7|8313.1|8311.6|3
1649392510000|2022-04-08 04:35:10|8313.1|8311.6|8313.1|8311.6|8313.2|8311.7|8313.1|8311.6|5
1649392520000|2022-04-08 04:35:20|8313|8311.5|8313|8311.5|8313.1|8311.6|8312.9|8311.4|7
1649392530000|2022-04-08 04:35:30|8312.9|8311.4|8313.1|8311.6|8313.1|8311.6|8312.9|8311.4|8
1649392540000|2022-04-08 04:35:40|8313.2|8311.7|8312.9|8311.4|8313.2|8311.7|8312.8|8311.3|8
1649392550000|2022-04-08 04:35:50|8312.8|8311.3|8312.9|8311.4|8312.9|8311.4|8312.8|8311.3|4
1649392560000|2022-04-08 04:36:00|8312.8|8311.3|8312.9|8311.4|8313|8311.5|8312.8|8311.3|6
1649392570000|2022-04-08 04:36:10|8313|8311.5|8312.9|8311.4|8313|8311.5|8312.9|8311.4|2
1649392580000|2022-04-08 04:36:20|8312.8|8311.3|8312.8|8311.3|8312.8|8311.3|8312.8|8311.3|1
1649392590000|2022-04-08 04:36:30|8312.7|8311.2|8312.6|8311.1|8312.7|8311.2|8312.6|8311.1|2
1649392600000|2022-04-08 04:36:40|8312.7|8311.2|8312.6|8311.1|8312.7|8311.2|8312.6|8311.1|2
1649392610000|2022-04-08 04:36:50|8312.7|8311.2|8312.7|8311.2|8312.7|8311.2|8312.7|8311.2|1
1649392620000|2022-04-08 04:37:00|8312.6|8311.1|8312.4|8311.5|8312.7|8311.5|8312.4|8311.1|3
1649392630000|2022-04-08 04:37:10|8312.3|8311.4|8312.6|8311.1|8312.6|8311.5|8312.3|8311.1|4
1649392640000|2022-04-08 04:37:20|8312.5|8311|8312.5|8311|8312.6|8311.1|8312.5|8311|3
1649392650000|2022-04-08 04:37:30|8312.6|8311.1|8312.6|8311.1|8312.6|8311.1|8312.5|8311|3
1649392660000|2022-04-08 04:37:40|8312.5|8311|8312.7|8311.2|8312.7|8311.5|8312.3|8311|11
1649392670000|2022-04-08 04:37:50|8312.6|8311.1|8312.6|8311.1|8312.7|8311.2|8312.6|8311.1|3
1649392680000|2022-04-08 04:38:00|8312.7|8311.2|8312.7|8311.2|8312.8|8311.3|8312.7|8311.2|3
1649392690000|2022-04-08 04:38:10|8312.8|8311.3|8312.6|8311.1|8312.8|8311.3|8312.6|8311.1|5
1649392700000|2022-04-08 04:38:20|8312.7|8311.2|8312.4|8311.5|8312.7|8311.5|8312.3|8311.1|5
1649392710000|2022-04-08 04:38:30|8312.7|8311.2|8312.8|8311.3|8312.8|8311.3|8312.7|8311.2|4
1649392720000|2022-04-08 04:38:40|8312.7|8311.2|8312.9|8311.4|8312.9|8311.4|8312.7|8311.2|3
1649392730000|2022-04-08 04:38:50|8312.8|8311.3|8312.6|8311.1|8312.8|8311.3|8312.5|8311|14
1649392740000|2022-04-08 04:39:00|8312.5|8311|8312.5|8311|8312.6|8311.1|8312.5|8311|5
1649392750000|2022-04-08 04:39:10|8312.6|8311.1|8312.6|8311.1|8312.6|8311.1|8312.6|8311.1|1
1649392760000|2022-04-08 04:39:20|8312.5|8311|8312.6|8311.1|8312.6|8311.1|8312.5|8311|8
1649392770000|2022-04-08 04:39:30|8312.5|8311|8312.5|8311|8312.6|8311.1|8312.5|8311|3
1649392780000|2022-04-08 04:39:40|8312.6|8311.1|8312.5|8311|8312.6|8311.1|8312.5|8311|2
1649392790000|2022-04-08 04:39:50|8312.6|8311.1|8312.5|8311|8312.6|8311.1|8312.5|8311|4
1649392800000|2022-04-08 04:40:00|8312.6|8311.1|8312.3|8311.4|8312.6|8311.4|8312.2|8311|6
1649392810000|2022-04-08 04:40:10|8312.2|8311.3|8312.5|8311|8312.5|8311.3|8312.2|8311|2
1649392820000|2022-04-08 04:40:20|8312.6|8311.1|8312.5|8311|8312.6|8311.2|8312.1|8311|6
1649392830000|2022-04-08 04:40:30|8312.4|8310.9|8312.5|8311|8312.6|8311.1|8312.4|8310.9|11
1649392840000|2022-04-08 04:40:40|8312.4|8310.9|8312.2|8311.3|8312.4|8311.3|8312.2|8310.8|5
1649392850000|2022-04-08 04:40:50|8312.1|8311.2|8312.4|8310.9|8312.5|8311.3|8312.1|8310.9|7
1649392860000|2022-04-08 04:41:00|8312.5|8311|8312.5|8311|8312.5|8311|8312.4|8310.9|9
1649392870000|2022-04-08 04:41:10|8312.4|8310.9|8312.4|8310.9|8312.4|8310.9|8312.4|8310.9|1
1649392880000|2022-04-08 04:41:20|8312.5|8311|8312.3|8310.8|8312.5|8311|8312.3|8310.8|3
1649392890000|2022-04-08 04:41:30|8312.4|8310.9|8312.1|8310.6|8312.4|8310.9|8312.1|8310.6|6
1649392900000|2022-04-08 04:41:40|8312.2|8310.7|8312.2|8310.7|8312.3|8310.8|8312.1|8310.6|4
1649392910000|2022-04-08 04:41:50|8312.1|8310.6|8312.2|8310.7|8312.2|8310.7|8312.1|8310.6|6
1649392920000|2022-04-08 04:42:00|8312.1|8310.6|8311.9|8310.4|8312.2|8310.7|8311.9|8310.4|5
1649392940000|2022-04-08 04:42:20|8311.8|8310.3|8312|8310.5|8312|8310.5|8311.8|8310.3|3
1649392950000|2022-04-08 04:42:30|8312.1|8310.6|8312.1|8310.6|8312.2|8310.7|8312|8310.5|9
1649392960000|2022-04-08 04:42:40|8312.2|8310.7|8312.1|8310.6|8312.2|8311.1|8312|8310.6|4
1649392970000|2022-04-08 04:42:50|8312|8310.5|8312.1|8310.6|8312.1|8310.6|8312|8310.5|4
1649392980000|2022-04-08 04:43:00|8312.2|8310.7|8312.2|8310.7|8312.2|8310.7|8312.1|8310.6|3
1649392990000|2022-04-08 04:43:10|8312.3|8310.8|8312.3|8310.8|8312.4|8310.9|8312.2|8310.7|7
1649393000000|2022-04-08 04:43:20|8312.4|8310.9|8312.3|8310.8|8312.4|8310.9|8312.3|8310.8|2
1649393010000|2022-04-08 04:43:30|8312.4|8310.9|8312.3|8310.8|8312.4|8310.9|8312.3|8310.8|4
1649393020000|2022-04-08 04:43:40|8312.2|8310.7|8312.3|8310.8|8312.3|8310.8|8312|8310.5|8
1649393040000|2022-04-08 04:44:00|8312.4|8310.9|8312.3|8310.8|8312.4|8310.9|8312.3|8310.8|2
1649393050000|2022-04-08 04:44:10|8312.4|8310.9|8312.2|8310.7|8312.4|8310.9|8312.2|8310.7|3
1649393060000|2022-04-08 04:44:20|8312.1|8310.6|8312.2|8310.7|8312.2|8310.7|8312.1|8310.6|2
1649393080000|2022-04-08 04:44:40|8312.1|8310.6|8312.2|8310.7|8312.2|8310.7|8312.1|8310.6|4
1649393090000|2022-04-08 04:44:50|8312.1|8310.6|8312.1|8310.6|8312.1|8310.6|8312|8310.5|5
1649393110000|2022-04-08 04:45:10|8312|8310.5|8311.9|8310.4|8312|8310.5|8311.9|8310.4|4
1649393120000|2022-04-08 04:45:20|8312|8310.5|8311.9|8310.4|8312|8310.5|8311.9|8310.4|4
1649393130000|2022-04-08 04:45:30|8312|8310.5|8311.9|8310.4|8312|8310.5|8311.9|8310.4|4
1649393150000|2022-04-08 04:45:50|8312|8310.5|8312|8310.5|8312.1|8310.6|8312|8310.5|3
1649393160000|2022-04-08 04:46:00|8312.1|8310.6|8311.9|8310.4|8312.1|8310.6|8311.9|8310.4|7
1649393170000|2022-04-08 04:46:10|8312|8310.5|8312.1|8310.6|8312.1|8310.6|8311.9|8310.4|4
1649393180000|2022-04-08 04:46:20|8312|8310.5|8312|8310.5|8312|8310.5|8312|8310.5|1
1649393190000|2022-04-08 04:46:30|8311.8|8310.3|8312|8310.5|8312.1|8310.6|8311.8|8310.3|4
1649393210000|2022-04-08 04:46:50|8311.9|8310.4|8312.1|8310.6|8312.1|8310.6|8311.9|8310.4|9
1649393220000|2022-04-08 04:47:00|8312.2|8310.7|8312.1|8310.6|8312.2|8310.7|8312.1|8310.6|4
1649393230000|2022-04-08 04:47:10|8312.2|8310.7|8312.1|8310.6|8312.2|8310.7|8312.1|8310.6|2
1649393240000|2022-04-08 04:47:20|8312|8310.5|8312.1|8310.6|8312.1|8310.6|8312|8310.5|2
1649393250000|2022-04-08 04:47:30|8312|8310.5|8312|8310.5|8312.1|8310.6|8311.9|8310.4|5
1649393260000|2022-04-08 04:47:40|8311.9|8310.4|8311.9|8310.4|8312|8310.5|8311.9|8310.4|3
1649393270000|2022-04-08 04:47:50|8312|8310.5|8311.9|8310.4|8312|8310.5|8311.9|8310.4|6
1649393280000|2022-04-08 04:48:00|8312|8310.5|8312|8310.5|8312|8310.5|8311.9|8310.4|5
1649393310000|2022-04-08 04:48:30|8311.9|8310.4|8311.9|8310.4|8312|8310.5|8311.9|8310.4|3
1649393320000|2022-04-08 04:48:40|8312|8310.5|8311.9|8310.4|8312|8310.5|8311.9|8310.4|10
1649393330000|2022-04-08 04:48:50|8312|8310.5|8311.9|8310.4|8312|8310.5|8311.9|8310.4|2
1649393340000|2022-04-08 04:49:00|8312|8310.5|8312|8310.5|8312|8310.5|8311.9|8310.4|5
1649393350000|2022-04-08 04:49:10|8311.9|8310.4|8311.9|8310.4|8312|8310.5|8311.9|8310.4|3
1649393360000|2022-04-08 04:49:20|8312|8310.5|8312|8310.5|8312|8310.5|8312|8310.5|1
1649393370000|2022-04-08 04:49:30|8311.9|8310.4|8311.9|8310.4|8312|8310.5|8311.9|8310.4|3
1649393380000|2022-04-08 04:49:40|8312|8310.5|8312|8310.5|8312|8310.5|8312|8310.5|1
1649393400000|2022-04-08 04:50:00|8311.9|8310.4|8312|8310.5|8312.1|8310.6|8311.9|8310.4|4
1649393410000|2022-04-08 04:50:10|8312.1|8310.6|8312.1|8310.6|8312.1|8310.6|8312.1|8310.6|1
1649393420000|2022-04-08 04:50:20|8312.2|8310.7|8312.3|8310.8|8312.3|8310.8|8312.2|8310.7|6
1649393430000|2022-04-08 04:50:30|8312.2|8310.7|8312.3|8310.8|8312.3|8310.8|8312.2|8310.7|4
1649393450000|2022-04-08 04:50:50|8312.2|8310.7|8312.3|8310.8|8312.3|8310.8|8312.2|8310.7|2
1649393460000|2022-04-08 04:51:00|8312.4|8310.9|8312.4|8310.9|8312.4|8310.9|8312.4|8310.9|1
1649393470000|2022-04-08 04:51:10|8312.3|8310.8|8312.6|8311.1|8312.7|8311.2|8312.3|8310.8|11
1649393480000|2022-04-08 04:51:20|8312.5|8311|8312.5|8311|8312.7|8311.2|8312.5|8311|11
1649393490000|2022-04-08 04:51:30|8312.1|8310.6|8312.1|8311.2|8312.1|8311.2|8312.1|8310.6|2
1649393500000|2022-04-08 04:51:40|8312.3|8310.8|8312.3|8310.8|8312.4|8311.2|8312.1|8310.8|4
1649393510000|2022-04-08 04:51:50|8312.4|8310.9|8312.4|8310.9|8312.4|8310.9|8312.4|8310.9|1
1649393520000|2022-04-08 04:52:00|8312.3|8310.8|8312.3|8310.8|8312.4|8311.1|8312|8310.8|6
1649393530000|2022-04-08 04:52:10|8312.2|8310.7|8312.3|8310.8|8312.3|8310.8|8312.2|8310.7|6
1649393540000|2022-04-08 04:52:20|8312.2|8310.7|8312.1|8310.6|8312.3|8310.8|8312.1|8310.6|6
1649393550000|2022-04-08 04:52:30|8311.9|8310.4|8312.2|8310.7|8312.2|8311|8311.8|8310.4|12
1649393570000|2022-04-08 04:52:50|8312.1|8310.6|8312.2|8310.7|8312.2|8310.7|8312.1|8310.6|2
1649393590000|2022-04-08 04:53:10|8312.3|8310.8|8312.2|8310.7|8312.3|8310.8|8312.2|8310.7|2
1649393600000|2022-04-08 04:53:20|8312.3|8310.8|8312.4|8310.9|8312.4|8310.9|8312.3|8310.8|2
1649393610000|2022-04-08 04:53:30|8312.5|8311|8312.5|8311|8312.5|8311|8312.4|8310.9|5
1649393620000|2022-04-08 04:53:40|8312.4|8310.9|8312.4|8310.9|8312.5|8311|8312.4|8310.9|3
1649393630000|2022-04-08 04:53:50|8312.5|8311|8312.5|8311|8312.5|8311|8312.5|8311|1
1649393660000|2022-04-08 04:54:20|8312.4|8310.9|8312.4|8310.9|8312.4|8310.9|8312.4|8310.9|1
1649393670000|2022-04-08 04:54:30|8312.5|8311|8312.5|8311|8312.5|8311|8312.4|8310.9|3
1649393680000|2022-04-08 04:54:40|8312.4|8310.9|8312.4|8310.9|8312.4|8310.9|8312.4|8310.9|1
1649393690000|2022-04-08 04:54:50|8312.3|8310.8|8312.4|8310.9|8312.4|8310.9|8312.3|8310.8|4
1649393700000|2022-04-08 04:55:00|8312.5|8311|8312.4|8310.9|8312.5|8311|8312.4|8310.9|2
1649393720000|2022-04-08 04:55:20|8312.5|8311|8312.5|8311|8312.6|8311.1|8312.4|8310.9|9
1649393740000|2022-04-08 04:55:40|8312.4|8310.9|8312.3|8311.4|8312.4|8311.4|8312.3|8310.8|7
1649393750000|2022-04-08 04:55:50|8312.2|8311.3|8312.4|8310.9|8312.4|8311.3|8312.1|8310.9|3
1649393760000|2022-04-08 04:56:00|8312.5|8311|8312.3|8310.8|8312.5|8311|8312.3|8310.8|3
1649393770000|2022-04-08 04:56:10|8312.4|8310.9|8312.4|8310.9|8312.4|8310.9|8312.4|8310.9|1
1649393780000|2022-04-08 04:56:20|8312.5|8311|8312.6|8311.1|8312.6|8311.1|8312.5|8311|6
1649393790000|2022-04-08 04:56:30|8312.5|8311|8312.5|8311|8312.5|8311|8312.5|8311|1
1649393800000|2022-04-08 04:56:40|8312.3|8311.4|8312.2|8311.3|8312.3|8311.4|8312.2|8311.3|4
1649393810000|2022-04-08 04:56:50|8312.5|8311|8312.5|8311|8312.5|8311|8312.5|8311|1
1649393820000|2022-04-08 04:57:00|8312.4|8310.9|8312.1|8310.6|8312.4|8311.1|8311.8|8310.6|9
1649393830000|2022-04-08 04:57:10|8312.2|8310.7|8312|8310.5|8312.2|8310.7|8312|8310.5|7
1649393840000|2022-04-08 04:57:20|8312.1|8310.6|8312.1|8310.6|8312.1|8310.6|8312|8310.5|5
1649393850000|2022-04-08 04:57:30|8312|8310.5|8312|8310.5|8312.1|8310.6|8311.9|8310.4|9
1649393870000|2022-04-08 04:57:50|8311.9|8310.4|8312|8310.5|8312|8310.5|8311.9|8310.4|8
1649393880000|2022-04-08 04:58:00|8311.8|8310.9|8311.9|8310.4|8312|8310.9|8311.6|8310.3|10
1649393890000|2022-04-08 04:58:10|8311.8|8310.3|8312.5|8311.6|8312.6|8311.7|8311.4|8310.3|16
1649393900000|2022-04-08 04:58:20|8312.6|8311.7|8312.4|8311.5|8312.8|8311.7|8312.4|8311|13
1649393910000|2022-04-08 04:58:30|8312.5|8311.6|8312.5|8311.6|8313|8311.6|8312.4|8311.3|10
1649393920000|2022-04-08 04:58:40|8312.7|8311.2|8312.4|8311.5|8312.7|8311.6|8312.4|8311.2|11
1649393930000|2022-04-08 04:58:50|8312.3|8311.4|8312.5|8311|8312.6|8311.5|8312.2|8310.9|18
1649393940000|2022-04-08 04:59:00|8312.6|8311.1|8312.4|8310.9|8312.6|8311.1|8311.9|8310.8|13
1649393950000|2022-04-08 04:59:10|8312.5|8311|8312.2|8310.7|8312.5|8311|8311.8|8310.6|15
1649393960000|2022-04-08 04:59:20|8312.1|8310.6|8312.2|8310.7|8312.2|8311|8311.8|8310.6|10
1649393970000|2022-04-08 04:59:30|8312.3|8310.8|8311.5|8310.6|8312.3|8310.8|8311.4|8310.1|24
1649393980000|2022-04-08 04:59:40|8311.4|8310.5|8312.1|8310.6|8312.1|8310.6|8311.4|8310.2|8
1649393990000|2022-04-08 04:59:50|8312.2|8310.7|8311.6|8310.7|8312.2|8310.8|8311.6|8310.4|13
1649394000000|2022-04-08 05:00:00|8311.7|8310.8|8312.3|8310.8|8312.4|8310.9|8311.6|8310.3|13
1649394010000|2022-04-08 05:00:10|8312.4|8310.9|8312.4|8310.9|8312.5|8311|8312.3|8310.8|9
1649394020000|2022-04-08 05:00:20|8312.3|8310.8|8312.3|8310.8|8312.3|8310.8|8312.3|8310.8|1
1649394030000|2022-04-08 05:00:30|8312.2|8310.7|8312.2|8310.7|8312.2|8310.7|8312.2|8310.7|1
1649394040000|2022-04-08 05:00:40|8312.3|8310.8|8312.1|8310.6|8312.3|8310.8|8312.1|8310.6|9
1649394050000|2022-04-08 05:00:50|8312.2|8310.7|8312.3|8310.8|8312.4|8310.9|8312.1|8310.6|11
1649394060000|2022-04-08 05:01:00|8312.2|8310.7|8312.2|8310.7|8312.3|8310.8|8312.2|8310.7|5
1649394070000|2022-04-08 05:01:10|8312.1|8311.2|8312.4|8310.9|8312.5|8311.3|8312.1|8310.9|4
1649394080000|2022-04-08 05:01:20|8312.3|8310.8|8312.3|8310.8|8312.3|8310.8|8312.3|8310.8|1
1649394090000|2022-04-08 05:01:30|8312.4|8310.9|8312.3|8310.8|8312.4|8310.9|8312.3|8310.8|4
1649394120000|2022-04-08 05:02:00|8312.4|8310.9|8312.2|8310.7|8312.4|8310.9|8312.2|8310.7|7
1649394130000|2022-04-08 05:02:10|8312.3|8310.8|8312.5|8311|8312.5|8311|8312.2|8310.7|17
1649394140000|2022-04-08 05:02:20|8312.4|8310.9|8312.4|8310.9|8312.5|8311|8312.4|8310.9|9
1649394150000|2022-04-08 05:02:30|8312.3|8310.8|8312.3|8310.8|8312.4|8310.9|8312.3|8310.8|3
1649394160000|2022-04-08 05:02:40|8312.2|8310.7|8312.3|8310.8|8312.3|8310.8|8312.2|8310.7|2
1649394170000|2022-04-08 05:02:50|8312.2|8310.7|8312|8310.5|8312.2|8310.7|8312|8310.5|5
1649394190000|2022-04-08 05:03:10|8312.1|8310.6|8312.1|8310.6|8312.2|8310.7|8312.1|8310.6|3
1649394200000|2022-04-08 05:03:20|8312.2|8310.7|8312.2|8310.7|8312.2|8310.7|8312.1|8310.6|3
1649394210000|2022-04-08 05:03:30|8312.3|8310.8|8312.4|8310.9|8312.4|8310.9|8312.3|8310.8|2
1649394220000|2022-04-08 05:03:40|8312.3|8310.8|8312.3|8310.8|8312.3|8310.8|8312.3|8310.8|1
1649394230000|2022-04-08 05:03:50|8312.4|8310.9|8312.4|8310.9|8312.4|8310.9|8312.3|8310.8|3
1649394240000|2022-04-08 05:04:00|8312.3|8310.8|8312.4|8310.9|8312.5|8311|8312.3|8310.8|6
1649394250000|2022-04-08 05:04:10|8312.5|8311|8312.3|8310.8|8312.5|8311|8312.3|8310.8|3
1649394260000|2022-04-08 05:04:20|8312.2|8310.7|8312.1|8310.6|8312.2|8310.7|8312.1|8310.6|2
1649394280000|2022-04-08 05:04:40|8312.2|8310.7|8312.2|8310.7|8312.3|8310.8|8312.1|8310.6|6
1649394290000|2022-04-08 05:04:50|8312.3|8310.8|8312.3|8310.8|8312.4|8310.9|8312.3|8310.8|5
1649394300000|2022-04-08 05:05:00|8312.4|8310.9|8312.4|8310.9|8312.4|8310.9|8312.3|8310.8|3
1649394310000|2022-04-08 05:05:10|8312.3|8310.8|8312.4|8310.9|8312.4|8310.9|8312.3|8310.8|2
1649394320000|2022-04-08 05:05:20|8312.3|8310.8|8312.3|8310.8|8312.4|8310.9|8312.3|8310.8|7
1649394330000|2022-04-08 05:05:30|8312.2|8310.7|8312.1|8310.6|8312.4|8310.9|8312|8310.5|18
1649394340000|2022-04-08 05:05:40|8312.2|8310.7|8312.3|8310.8|8312.3|8310.8|8312.1|8310.6|6
1649394350000|2022-04-08 05:05:50|8312.2|8310.7|8312.5|8311|8312.5|8311|8312.2|8310.7|15
1649394360000|2022-04-08 05:06:00|8312.4|8310.9|8312.7|8311.2|8312.7|8311.2|8312.4|8310.9|6
1649394370000|2022-04-08 05:06:10|8312.6|8311.1|8312.7|8311.2|8312.7|8311.2|8312.6|8311.1|8
1649394380000|2022-04-08 05:06:20|8312.6|8311.1|8312.5|8311|8312.6|8311.1|8312.5|8311|8
1649394390000|2022-04-08 05:06:30|8312.6|8311.1|8312.5|8311|8312.6|8311.1|8312.5|8311|6
1649394400000|2022-04-08 05:06:40|8312.6|8311.1|8312.7|8311.2|8312.8|8311.3|8312.5|8311|6
1649394420000|2022-04-08 05:07:00|8312.8|8311.3|8312.7|8311.2|8312.8|8311.3|8312.7|8311.2|2
1649394440000|2022-04-08 05:07:20|8312.6|8311.1|8312.6|8311.1|8312.9|8311.4|8312.6|8311.1|13
1649394450000|2022-04-08 05:07:30|8312.7|8311.2|8312.5|8311|8312.8|8311.3|8312.5|8311|5
1649394460000|2022-04-08 05:07:40|8312.6|8311.1|8312.6|8311.1|8312.7|8311.2|8312.6|8311.1|5
1649394470000|2022-04-08 05:07:50|8312.8|8311.3|8312.6|8311.1|8312.8|8311.3|8312.6|8311.1|3
1649394480000|2022-04-08 05:08:00|8312.4|8310.9|8312.3|8311.4|8312.5|8311.5|8312.1|8310.9|12
1649394490000|2022-04-08 05:08:10|8312.2|8311.3|8312.2|8310.7|8312.5|8311.3|8312.2|8310.7|7
1649394500000|2022-04-08 05:08:20|8311.9|8311|8311.8|8310.3|8312.1|8311|8311.8|8310.3|9
1649394510000|2022-04-08 05:08:30|8311.9|8310.4|8311.7|8310.2|8312|8310.5|8311.7|8310.2|7
1649394520000|2022-04-08 05:08:40|8311.8|8310.3|8311.6|8310.1|8311.8|8310.3|8311.5|8310|13
1649394530000|2022-04-08 05:08:50|8311.5|8310|8311.4|8309.9|8311.5|8310|8311.4|8309.9|2
1649394540000|2022-04-08 05:09:00|8311.6|8310.1|8311.6|8310.1|8311.6|8310.1|8311.5|8310|9
1649394550000|2022-04-08 05:09:10|8311.5|8310|8311.5|8310|8311.6|8310.1|8311.5|8310|9
1649394560000|2022-04-08 05:09:20|8311.6|8310.1|8311.6|8310.1|8311.7|8310.2|8311.5|8310|9
1649394570000|2022-04-08 05:09:30|8311.5|8310|8311.7|8310.2|8311.7|8310.2|8311.5|8310|3
1649394580000|2022-04-08 05:09:40|8311.6|8310.1|8311.7|8310.2|8311.7|8310.2|8311.6|8310.1|8
1649394590000|2022-04-08 05:09:50|8311.6|8310.1|8311.5|8310|8311.7|8310.2|8311.5|8310|8
1649394600000|2022-04-08 05:10:00|8311.6|8310.1|8311.5|8310|8311.7|8310.2|8311.5|8310|8
1649394610000|2022-04-08 05:10:10|8311.6|8310.1|8311.2|8310.3|8311.6|8310.5|8311.2|8310.1|4
1649394620000|2022-04-08 05:10:20|8311.5|8310|8311.3|8310.4|8311.7|8310.5|8311.3|8310|4
1649394630000|2022-04-08 05:10:30|8311.2|8310.3|8311.5|8310|8311.5|8310.4|8311.2|8310|4
1649394640000|2022-04-08 05:10:40|8311.6|8310.1|8311.5|8310|8311.6|8310.1|8311.5|8310|2
1649394650000|2022-04-08 05:10:50|8311.4|8309.9|8311.5|8310|8311.6|8310.1|8311.4|8309.9|7
1649394660000|2022-04-08 05:11:00|8311.6|8310.1|8311.5|8310|8311.7|8310.2|8311.5|8310|12
1649394670000|2022-04-08 05:11:10|8311.6|8310.1|8311.7|8310.2|8311.8|8310.3|8311.5|8310|8
1649394680000|2022-04-08 05:11:20|8311.8|8310.3|8312|8310.5|8312.1|8310.6|8311.7|8310.2|7
1649394690000|2022-04-08 05:11:30|8311.9|8310.4|8312|8310.5|8312|8310.5|8311.9|8310.4|10
1649394710000|2022-04-08 05:11:50|8311.9|8310.4|8311.9|8310.4|8311.9|8310.4|8311.9|8310.4|1
1649394720000|2022-04-08 05:12:00|8312|8310.5|8311.8|8310.3|8312|8310.5|8311.8|8310.3|11
1649394730000|2022-04-08 05:12:10|8311.9|8310.4|8312|8310.5|8312|8310.5|8311.9|8310.4|6
1649394740000|2022-04-08 05:12:20|8312.1|8310.6|8311.9|8310.4|8312.1|8310.6|8311.9|8310.4|11
1649394750000|2022-04-08 05:12:30|8311.8|8310.3|8311.8|8310.3|8312.1|8310.6|8311.7|8310.2|10
1649394760000|2022-04-08 05:12:40|8311.7|8310.2|8311.5|8310|8311.7|8310.2|8311.4|8309.9|11
1649394770000|2022-04-08 05:12:50|8311.4|8309.9|8311.5|8310|8311.5|8310|8311.3|8309.8|8
1649394780000|2022-04-08 05:13:00|8311.4|8309.9|8311.3|8309.8|8311.5|8310|8311.3|8309.8|6
1649394790000|2022-04-08 05:13:10|8311.4|8309.9|8311.5|8310|8311.6|8310.1|8311.3|8309.8|20
1649394800000|2022-04-08 05:13:20|8311.4|8309.9|8311.4|8309.9|8311.4|8309.9|8311.2|8309.7|7
1649394810000|2022-04-08 05:13:30|8311.3|8309.8|8311.4|8309.9|8311.4|8309.9|8311.2|8309.7|18
1649394820000|2022-04-08 05:13:40|8311.3|8309.8|8311.1|8309.6|8311.3|8309.8|8311|8309.5|10
1649394830000|2022-04-08 05:13:50|8311|8309.5|8311.2|8309.7|8311.4|8309.9|8311|8309.5|10
1649394840000|2022-04-08 05:14:00|8311.3|8309.8|8311.2|8309.7|8311.3|8309.8|8311.2|8309.7|4
1649394850000|2022-04-08 05:14:10|8311.3|8309.8|8311.3|8309.8|8311.3|8309.8|8311.2|8309.7|3
1649394860000|2022-04-08 05:14:20|8311.2|8309.7|8311.4|8309.9|8311.5|8310|8311.2|8309.7|11
1649394870000|2022-04-08 05:14:30|8311.3|8309.8|8311.1|8309.6|8311.3|8309.8|8311.1|8309.6|3
1649394880000|2022-04-08 05:14:40|8311.2|8309.7|8311.3|8309.8|8311.6|8310.1|8311.1|8309.6|12
1649394890000|2022-04-08 05:14:50|8311.4|8309.9|8311.2|8309.7|8311.4|8310|8310.9|8309.5|23
1649394900000|2022-04-08 05:15:00|8311.3|8309.8|8311.4|8309.9|8311.5|8310|8311.3|8309.8|10
1649394910000|2022-04-08 05:15:10|8311.5|8310|8311.2|8309.7|8311.5|8310|8311.2|8309.7|8
1649394920000|2022-04-08 05:15:20|8311.3|8309.8|8311.3|8309.8|8311.3|8309.8|8311.3|8309.8|1
1649394930000|2022-04-08 05:15:30|8311.4|8309.9|8311.4|8309.9|8311.4|8309.9|8311.3|8309.8|9
1649394940000|2022-04-08 05:15:40|8311.3|8309.8|8311.3|8309.8|8311.4|8309.9|8311.3|8309.8|3
1649394950000|2022-04-08 05:15:50|8311.2|8309.7|8311.1|8309.6|8311.3|8309.8|8311.1|8309.6|7
1649394970000|2022-04-08 05:16:10|8311.2|8309.7|8311.2|8309.7|8311.2|8309.7|8311.1|8309.6|7
1649394980000|2022-04-08 05:16:20|8311.1|8309.6|8311.3|8309.8|8311.3|8309.8|8311.1|8309.6|3
1649394990000|2022-04-08 05:16:30|8311.2|8309.7|8311.3|8309.8|8311.3|8309.8|8311.2|8309.7|8
1649395000000|2022-04-08 05:16:40|8311.2|8309.7|8311.2|8309.7|8311.3|8309.8|8311.2|8309.7|3
1649395010000|2022-04-08 05:16:50|8311.3|8309.8|8311.5|8310|8311.5|8310.3|8311.2|8309.8|9
1649395020000|2022-04-08 05:17:00|8311.4|8309.9|8311.5|8310|8311.5|8310|8311.4|8309.9|8
1649395030000|2022-04-08 05:17:10|8311.4|8309.9|8311.4|8309.9|8311.5|8310|8311.4|8309.9|11
1649395040000|2022-04-08 05:17:20|8311.3|8309.8|8311.3|8309.8|8311.4|8309.9|8311.2|8309.7|5
1649395050000|2022-04-08 05:17:30|8311.2|8309.7|8311.2|8309.7|8311.4|8309.9|8311.2|8309.7|9
1649395070000|2022-04-08 05:17:50|8311.3|8309.8|8311.3|8309.8|8311.3|8309.8|8311.2|8309.7|5
1649395080000|2022-04-08 05:18:00|8311.4|8309.9|8311.5|8310|8311.6|8310.1|8311.4|8309.9|6
1649395090000|2022-04-08 05:18:10|8311.6|8310.1|8311.5|8310|8311.6|8310.1|8311.5|8310|4
1649395100000|2022-04-08 05:18:20|8311.4|8309.9|8311.2|8309.7|8311.4|8309.9|8311.1|8309.6|15
1649395110000|2022-04-08 05:18:30|8311.3|8309.8|8311.2|8309.7|8311.3|8309.8|8311|8309.5|9
1649395120000|2022-04-08 05:18:40|8311.1|8309.6|8311.5|8310|8311.7|8310.4|8310.9|8309.6|17
1649395130000|2022-04-08 05:18:50|8311.4|8309.9|8311|8309.5|8311.4|8309.9|8310.7|8309.4|9
1649395140000|2022-04-08 05:19:00|8311.1|8309.6|8311|8309.5|8311.1|8309.6|8310.9|8309.4|8
1649395150000|2022-04-08 05:19:10|8310.9|8309.4|8311.4|8309.9|8311.4|8309.9|8310.5|8309.3|16
1649395160000|2022-04-08 05:19:20|8311.3|8309.8|8311.1|8309.6|8311.3|8309.8|8311.1|8309.6|7
1649395170000|2022-04-08 05:19:30|8310.9|8309.4|8310.6|8309.1|8310.9|8309.4|8310|8308.9|14
1649395180000|2022-04-08 05:19:40|8310.8|8309.3|8310.3|8308.8|8310.8|8309.3|8310.3|8308.8|12
1649395190000|2022-04-08 05:19:50|8310.4|8308.9|8310.4|8308.9|8310.4|8308.9|8310.3|8308.8|5
1649395200000|2022-04-08 05:20:00|8310.3|8308.8|8310.5|8309|8310.7|8309.2|8310.1|8308.6|24
1649395210000|2022-04-08 05:20:10|8310.4|8308.9|8310.4|8308.9|8310.6|8309.1|8310.3|8308.8|11
1649395220000|2022-04-08 05:20:20|8310.3|8308.8|8310.2|8308.7|8310.3|8308.8|8309.9|8308.4|12
1649395230000|2022-04-08 05:20:30|8310.1|8308.6|8310.4|8308.9|8310.4|8308.9|8310.1|8308.6|18
1649395240000|2022-04-08 05:20:40|8310.5|8309|8310.6|8309.1|8310.6|8309.1|8310.3|8308.8|11
1649395250000|2022-04-08 05:20:50|8310.5|8309|8310.6|8309.1|8310.7|8309.2|8310.5|8309|8
1649395260000|2022-04-08 05:21:00|8310.7|8309.2|8310.7|8309.2|8310.9|8309.4|8310.3|8309.1|22
1649395270000|2022-04-08 05:21:10|8310.8|8309.3|8310.5|8309|8310.8|8309.4|8310.2|8309|14
1649395280000|2022-04-08 05:21:20|8310.6|8309.1|8310.5|8309|8310.6|8309.1|8310.3|8308.8|8
1649395290000|2022-04-08 05:21:30|8310.6|8309.1|8310.1|8308.6|8310.8|8309.3|8309.8|8308.5|12
1649395300000|2022-04-08 05:21:40|8310.2|8308.7|8310.6|8309.1|8310.7|8309.4|8310.1|8308.6|14
1649395310000|2022-04-08 05:21:50|8310.7|8309.2|8310.7|8309.2|8310.7|8309.2|8310.6|8309.1|5
1649395320000|2022-04-08 05:22:00|8310.6|8309.1|8310.5|8309|8310.7|8309.2|8310.5|8309|4
1649395330000|2022-04-08 05:22:10|8310.6|8309.1|8310.6|8309.1|8310.7|8309.2|8310.6|8309.1|3
1649395340000|2022-04-08 05:22:20|8310.5|8309|8311|8309.5|8311.1|8309.6|8310.5|8309|17
1649395350000|2022-04-08 05:22:30|8310.9|8309.4|8310.9|8309.4|8311|8309.5|8310.9|8309.4|7
1649395360000|2022-04-08 05:22:40|8311|8309.5|8311|8309.5|8311.1|8309.6|8311|8309.5|3
1649395370000|2022-04-08 05:22:50|8311.1|8309.6|8311.1|8309.6|8311.2|8309.7|8311|8309.5|11
1649395380000|2022-04-08 05:23:00|8311.2|8309.7|8311.3|8309.8|8311.3|8309.8|8311.2|8309.7|4
1649395390000|2022-04-08 05:23:10|8311.2|8309.7|8311.3|8309.8|8311.3|8309.8|8311.2|8309.7|2
1649395410000|2022-04-08 05:23:30|8311.6|8310.1|8311.7|8310.2|8311.8|8310.3|8311.6|8310.1|4
1649395420000|2022-04-08 05:23:40|8311.8|8310.3|8311.5|8310|8312|8310.5|8311.5|8310|15
1649395430000|2022-04-08 05:23:50|8311.4|8309.9|8312|8310.5|8312.1|8310.6|8311.4|8309.9|13
1649395440000|2022-04-08 05:24:00|8312.1|8310.6|8311.9|8310.4|8312.1|8310.6|8311.9|8310.4|9
1649395450000|2022-04-08 05:24:10|8312|8310.5|8312|8310.5|8312.1|8310.6|8312|8310.5|3
1649395460000|2022-04-08 05:24:20|8311.9|8310.4|8312.1|8310.6|8312.2|8310.7|8311.9|8310.4|15
1649395470000|2022-04-08 05:24:30|8312.2|8310.7|8312.2|8310.7|8312.3|8310.8|8312.2|8310.7|5
1649395500000|2022-04-08 05:25:00|8312.3|8310.8|8312.3|8310.8|8312.3|8310.8|8312.2|8310.7|9
1649395510000|2022-04-08 05:25:10|8312.2|8310.7|8312.2|8310.7|8312.3|8310.8|8312.1|8310.6|9
1649395520000|2022-04-08 05:25:20|8312.1|8310.6|8312.1|8310.6|8312.1|8310.6|8312.1|8310.6|1
1649395530000|2022-04-08 05:25:30|8312|8310.5|8312.2|8310.7|8312.2|8310.7|8312|8310.5|5
1649395550000|2022-04-08 05:25:50|8312.3|8310.8|8312.3|8310.8|8312.4|8310.9|8312.3|8310.8|3
1649395560000|2022-04-08 05:26:00|8312.4|8310.9|8312.4|8310.9|8312.4|8310.9|8312.4|8310.9|1
1649395570000|2022-04-08 05:26:10|8312.3|8310.8|8312.4|8310.9|8312.4|8310.9|8312.3|8310.8|4
1649395580000|2022-04-08 05:26:20|8312.3|8310.8|8312.3|8310.8|8312.4|8310.9|8312.3|8310.8|7
1649395590000|2022-04-08 05:26:30|8312.4|8310.9|8312.2|8310.7|8312.4|8310.9|8312.2|8310.7|3
1649395600000|2022-04-08 05:26:40|8312.3|8310.8|8312.3|8310.8|8312.3|8310.8|8312.2|8310.7|5
1649395610000|2022-04-08 05:26:50|8312.2|8310.7|8312|8310.5|8312.3|8310.8|8312|8310.5|6
1649395620000|2022-04-08 05:27:00|8311.9|8310.4|8312.1|8310.6|8312.2|8310.7|8311.8|8310.3|7
1649395630000|2022-04-08 05:27:10|8312|8310.5|8311.7|8310.2|8312|8310.5|8311.6|8310.1|10
1649395640000|2022-04-08 05:27:20|8311.6|8310.1|8311.8|8310.3|8311.8|8310.3|8311.5|8310|5
1649395650000|2022-04-08 05:27:30|8311.6|8310.1|8311.7|8310.2|8311.7|8310.2|8311.6|8310.1|4
1649395660000|2022-04-08 05:27:40|8311.6|8310.1|8311.5|8310|8311.6|8310.1|8311.5|8310|8
1649395670000|2022-04-08 05:27:50|8311.4|8309.9|8311.5|8310|8311.5|8310|8311.4|8309.9|8
1649395690000|2022-04-08 05:28:10|8311.4|8309.9|8311.4|8309.9|8311.5|8310|8311.4|8309.9|5
1649395700000|2022-04-08 05:28:20|8311.3|8309.8|8311.4|8309.9|8311.4|8309.9|8311.3|8309.8|2
1649395710000|2022-04-08 05:28:30|8311.3|8309.8|8311.3|8309.8|8311.4|8309.9|8311.3|8309.8|5
1649395720000|2022-04-08 05:28:40|8311.4|8309.9|8311.1|8309.6|8311.4|8309.9|8311|8309.5|13
1649395730000|2022-04-08 05:28:50|8311|8309.5|8311.2|8309.7|8311.2|8309.7|8311|8309.5|12
1649395740000|2022-04-08 05:29:00|8311.1|8309.6|8311.2|8309.7|8311.2|8309.7|8311|8309.5|10
1649395750000|2022-04-08 05:29:10|8311.1|8309.6|8311.1|8309.6|8311.1|8309.6|8310.7|8309.2|17
1649395760000|2022-04-08 05:29:20|8311|8309.5|8311|8309.5|8311.1|8309.6|8310.9|8309.4|5
1649395770000|2022-04-08 05:29:30|8311.1|8309.6|8310.9|8309.4|8311.1|8309.7|8310.5|8309.3|16
1649395780000|2022-04-08 05:29:40|8310.8|8309.3|8310.8|8309.3|8310.9|8309.4|8310.7|8309.2|13
1649395790000|2022-04-08 05:29:50|8310.9|8309.4|8311.1|8309.6|8311.1|8309.6|8310.9|8309.4|5
1649395800000|2022-04-08 05:30:00|8311|8309.5|8310.9|8309.4|8311.1|8309.6|8310.9|8309.4|8
1649395810000|2022-04-08 05:30:10|8311|8309.5|8310.5|8309|8311|8309.5|8310.5|8309|5
1649395820000|2022-04-08 05:30:20|8310.6|8309.1|8310.6|8309.1|8310.7|8309.2|8310.5|8309|17
1649395830000|2022-04-08 05:30:30|8310.7|8309.2|8311.1|8309.6|8311.2|8309.7|8310.6|8309.1|9
1649395840000|2022-04-08 05:30:40|8311.2|8309.7|8311.1|8309.6|8311.2|8309.7|8311.1|8309.6|4
1649395850000|2022-04-08 05:30:50|8311|8309.5|8311|8309.5|8311.1|8309.6|8310.9|8309.4|9
1649395860000|2022-04-08 05:31:00|8311.1|8309.6|8311.2|8309.7|8311.3|8309.8|8311|8309.5|15
1649395870000|2022-04-08 05:31:10|8311.3|8309.8|8311.2|8309.7|8311.3|8309.8|8311.2|8309.7|8
1649395880000|2022-04-08 05:31:20|8310.9|8309.4|8311|8309.5|8311.1|8309.6|8310.9|8309.4|5
1649395890000|2022-04-08 05:31:30|8311.1|8309.6|8311.1|8309.6|8311.2|8309.7|8311.1|8309.6|7
1649395900000|2022-04-08 05:31:40|8311.2|8309.7|8311.2|8309.7|8311.2|8309.7|8311|8309.5|7
1649395910000|2022-04-08 05:31:50|8311.1|8309.6|8311.2|8309.7|8311.2|8309.7|8311.1|8309.6|4
1649395920000|2022-04-08 05:32:00|8311.3|8309.8|8311.2|8309.7|8311.4|8309.9|8311.2|8309.7|8
1649395930000|2022-04-08 05:32:10|8311|8309.5|8311.1|8309.6|8311.1|8309.6|8311|8309.5|6
1649395940000|2022-04-08 05:32:20|8311|8309.5|8311|8309.5|8311.1|8309.8|8310.7|8309.4|12
1649395950000|2022-04-08 05:32:30|8310.9|8309.4|8310.7|8309.2|8310.9|8309.4|8310.7|8309.2|13
1649395960000|2022-04-08 05:32:40|8310.8|8309.3|8311.1|8309.6|8311.2|8309.7|8310.7|8309.2|15
1649395970000|2022-04-08 05:32:50|8311.2|8309.7|8311|8309.5|8311.2|8309.7|8310.9|8309.4|11
1649395980000|2022-04-08 05:33:00|8311.1|8309.6|8311|8309.5|8311.3|8309.8|8310.9|8309.4|18
1649395990000|2022-04-08 05:33:10|8310.9|8309.4|8311|8309.5|8311|8309.5|8310.9|8309.4|4
1649396000000|2022-04-08 05:33:20|8311.1|8309.6|8310.9|8309.4|8311.1|8309.6|8310.9|8309.4|3
1649396010000|2022-04-08 05:33:30|8311|8309.5|8310.8|8309.3|8311|8309.5|8310.6|8309.1|7
1649396020000|2022-04-08 05:33:40|8310.7|8309.2|8311.2|8309.7|8311.2|8309.7|8310.7|8309.2|5
1649396030000|2022-04-08 05:33:50|8311.1|8309.6|8310.9|8309.4|8311.2|8309.7|8310.9|8309.4|10
1649396050000|2022-04-08 05:34:10|8310.8|8309.3|8311|8309.5|8311.1|8309.6|8310.8|8309.3|10
1649396060000|2022-04-08 05:34:20|8311.1|8309.6|8310.9|8309.4|8311.1|8309.6|8310.9|8309.4|3
1649396070000|2022-04-08 05:34:30|8311|8309.5|8311|8309.5|8311|8309.5|8311|8309.5|1
1649396080000|2022-04-08 05:34:40|8310.9|8309.4|8311.1|8309.6|8311.1|8309.6|8310.9|8309.4|7
1649396090000|2022-04-08 05:34:50|8311|8309.5|8311.2|8309.7|8311.2|8309.7|8310.9|8309.4|11
1649396100000|2022-04-08 05:35:00|8311.1|8309.6|8311.1|8309.6|8311.2|8309.9|8310.7|8309.3|12
1649396110000|2022-04-08 05:35:10|8311.2|8309.7|8311.2|8309.7|8311.3|8309.8|8311.1|8309.6|6
1649396120000|2022-04-08 05:35:20|8311.1|8309.6|8311.2|8309.7|8311.3|8309.8|8311.1|8309.6|9
1649396130000|2022-04-08 05:35:30|8311.3|8309.8|8311.4|8309.9|8311.4|8310.3|8311.1|8309.8|16
1649396140000|2022-04-08 05:35:40|8311.6|8310.1|8311.8|8310.3|8311.9|8310.4|8311.6|8310.1|11
1649396150000|2022-04-08 05:35:50|8311.9|8310.4|8311.8|8310.3|8311.9|8310.4|8311.6|8310.1|15
1649396160000|2022-04-08 05:36:00|8311.7|8310.2|8311.9|8310.4|8312.1|8310.6|8311.7|8310.2|9
1649396170000|2022-04-08 05:36:10|8312|8310.5|8311.9|8310.4|8312|8310.5|8311.9|8310.4|4
1649396180000|2022-04-08 05:36:20|8312|8310.5|8312|8310.5|8312|8310.5|8311.9|8310.4|9
1649396190000|2022-04-08 05:36:30|8311.9|8310.4|8311.8|8310.3|8311.9|8310.4|8311.6|8310.1|13
1649396200000|2022-04-08 05:36:40|8311.7|8310.2|8311.6|8310.1|8311.7|8310.2|8311.4|8309.9|6
1649396210000|2022-04-08 05:36:50|8311.5|8310|8311.6|8310.1|8311.6|8310.1|8311.4|8309.9|6
1649396220000|2022-04-08 05:37:00|8311.5|8310|8311.5|8310|8311.6|8310.1|8311.5|8310|5
1649396230000|2022-04-08 05:37:10|8311.6|8310.1|8311.6|8310.1|8311.7|8310.2|8311.5|8310|9
1649396240000|2022-04-08 05:37:20|8311.7|8310.2|8311.7|8310.2|8311.8|8310.3|8311.7|8310.2|9
1649396260000|2022-04-08 05:37:40|8311.8|8310.3|8311.7|8310.2|8311.8|8310.3|8311.7|8310.2|2
1649396270000|2022-04-08 05:37:50|8311.8|8310.3|8311.7|8310.2|8311.8|8310.3|8311.7|8310.2|6
1649396280000|2022-04-08 05:38:00|8311.8|8310.3|8311.8|8310.3|8311.8|8310.3|8311.8|8310.3|1
1649396290000|2022-04-08 05:38:10|8311.6|8310.1|8311.8|8310.3|8311.8|8310.3|8311.5|8310|9
1649396300000|2022-04-08 05:38:20|8311.9|8310.4|8312.1|8310.6|8312.1|8310.6|8311.8|8310.3|7
1649396310000|2022-04-08 05:38:30|8312.2|8310.7|8312.1|8310.6|8312.2|8310.7|8312.1|8310.6|8
1649396320000|2022-04-08 05:38:40|8312.2|8310.7|8311.8|8310.3|8312.2|8310.7|8311.6|8310.3|11
1649396330000|2022-04-08 05:38:50|8311.9|8310.4|8311.9|8310.4|8311.9|8310.4|8311.8|8310.3|5
1649396340000|2022-04-08 05:39:00|8311.8|8310.3|8311.7|8310.2|8311.8|8310.6|8311.5|8310|10
1649396350000|2022-04-08 05:39:10|8311.6|8310.1|8311.7|8310.2|8311.8|8310.3|8311.6|8310.1|6
1649396360000|2022-04-08 05:39:20|8311.6|8310.1|8311.7|8310.2|8311.7|8310.2|8311.6|8310.1|4
1649396370000|2022-04-08 05:39:30|8311.8|8310.3|8311.7|8310.2|8311.8|8310.3|8311.7|8310.2|2
1649396380000|2022-04-08 05:39:40|8311.8|8310.3|8311.9|8310.4|8311.9|8310.4|8311.8|8310.3|2
1649396390000|2022-04-08 05:39:50|8311.8|8310.3|8312|8310.5|8312|8310.8|8311.6|8310.3|10
1649396400000|2022-04-08 05:40:00|8311.9|8310.4|8311.7|8310.2|8311.9|8310.4|8311.6|8310.1|10
1649396410000|2022-04-08 05:40:10|8311.6|8310.1|8311.6|8310.1|8311.8|8310.3|8311.6|8310.1|10
1649396420000|2022-04-08 05:40:20|8311.7|8310.2|8311.7|8310.2|8311.8|8310.3|8311.6|8310.1|5
1649396430000|2022-04-08 05:40:30|8311.8|8310.3|8311.7|8310.2|8311.8|8310.3|8311.7|8310.2|2
1649396440000|2022-04-08 05:40:40|8311.8|8310.3|8311.7|8310.2|8311.8|8310.3|8311.7|8310.2|4
1649396450000|2022-04-08 05:40:50|8311.8|8310.3|8311.7|8310.2|8311.8|8310.3|8311.7|8310.2|6
1649396460000|2022-04-08 05:41:00|8311.8|8310.3|8311.4|8309.9|8311.8|8310.3|8310.9|8309.9|20
1649396470000|2022-04-08 05:41:10|8311.3|8309.8|8311.4|8309.9|8311.5|8310|8311.3|8309.8|12
1649396480000|2022-04-08 05:41:20|8311.5|8310|8311.4|8309.9|8311.5|8310|8311.4|8309.9|2
1649396490000|2022-04-08 05:41:30|8311.5|8310|8311.5|8310|8311.5|8310|8311.4|8309.9|7
1649396500000|2022-04-08 05:41:40|8311.4|8309.9|8311.4|8309.9|8311.4|8309.9|8311.3|8309.8|5
1649396510000|2022-04-08 05:41:50|8311.3|8309.8|8310.9|8310|8311.3|8310|8310.8|8309.7|13
1649396520000|2022-04-08 05:42:00|8310.8|8309.9|8311|8309.5|8311.2|8309.9|8310.8|8309.5|11
1649396530000|2022-04-08 05:42:10|8311.2|8309.7|8311|8309.5|8311.2|8309.7|8311|8309.5|7
1649396560000|2022-04-08 05:42:40|8310.9|8309.4|8310.9|8309.4|8310.9|8309.4|8310.8|8309.3|3
1649396570000|2022-04-08 05:42:50|8311|8309.5|8311.2|8309.7|8311.3|8310|8310.8|8309.5|18
1649396580000|2022-04-08 05:43:00|8311.1|8309.6|8311.4|8309.9|8311.5|8310|8311|8309.5|18
1649396590000|2022-04-08 05:43:10|8311.5|8310|8311.5|8310|8311.6|8310.1|8311.4|8309.9|13
1649396600000|2022-04-08 05:43:20|8311.4|8309.9|8311.5|8310|8311.5|8310|8311.4|8309.9|4
1649396620000|2022-04-08 05:43:40|8311.6|8310.1|8311.4|8309.9|8311.6|8310.1|8311.4|8309.9|5
1649396630000|2022-04-08 05:43:50|8311.5|8310|8311.5|8310|8311.5|8310|8311.4|8309.9|7
1649396640000|2022-04-08 05:44:00|8311.4|8309.9|8311.4|8309.9|8311.5|8310|8311.4|8309.9|5
1649396650000|2022-04-08 05:44:10|8311.5|8310|8311.5|8310|8311.5|8310|8311.4|8309.9|9
1649396660000|2022-04-08 05:44:20|8311.6|8310.1|8311.6|8310.1|8311.6|8310.1|8311.5|8310|9
1649396670000|2022-04-08 05:44:30|8311.5|8310|8311.6|8310.1|8311.6|8310.1|8311.5|8310|10
1649396680000|2022-04-08 05:44:40|8311.5|8310|8311.7|8310.2|8311.8|8310.6|8311.4|8310|11
1649396690000|2022-04-08 05:44:50|8311.4|8309.9|8311.4|8309.9|8311.5|8310|8311.3|8309.8|7
1649396700000|2022-04-08 05:45:00|8311.3|8309.8|8311.4|8309.9|8311.5|8310|8311.3|8309.8|6
1649396710000|2022-04-08 05:45:10|8311.2|8309.7|8311.3|8309.8|8311.3|8309.8|8311.2|8309.7|2
1649396720000|2022-04-08 05:45:20|8311.2|8309.7|8311.3|8309.8|8311.3|8309.8|8311.2|8309.7|2
1649396730000|2022-04-08 05:45:30|8311|8310.1|8311.1|8309.6|8311.2|8310.1|8311|8309.6|3
1649396740000|2022-04-08 05:45:40|8311|8309.5|8311.2|8309.7|8311.2|8309.7|8311|8309.5|3
1649396750000|2022-04-08 05:45:50|8311.3|8309.8|8311.5|8310|8311.5|8310|8311.2|8309.7|7
1649396760000|2022-04-08 05:46:00|8311.4|8309.9|8311.1|8309.6|8311.5|8310|8311|8309.5|11
1649396770000|2022-04-08 05:46:10|8311.2|8309.7|8311.2|8309.7|8311.3|8309.8|8311.1|8309.6|15
1649396780000|2022-04-08 05:46:20|8311.3|8309.8|8311|8309.5|8311.3|8309.8|8311|8309.5|11
1649396790000|2022-04-08 05:46:30|8311.1|8309.6|8311.1|8309.6|8311.1|8309.6|8311|8309.5|3
1649396800000|2022-04-08 05:46:40|8311.2|8309.7|8311|8309.5|8311.2|8309.7|8310.9|8309.4|9
1649396810000|2022-04-08 05:46:50|8311.1|8309.6|8311.4|8309.9|8311.6|8310.1|8311.1|8309.6|6
1649396820000|2022-04-08 05:47:00|8311.5|8310|8311.6|8310.1|8311.6|8310.1|8311.4|8309.9|8
1649396830000|2022-04-08 05:47:10|8311.5|8310|8311.6|8310.1|8311.7|8310.2|8311.5|8310|10
1649396840000|2022-04-08 05:47:20|8311.5|8310|8311.6|8310.1|8311.6|8310.1|8311.5|8310|4
1649396850000|2022-04-08 05:47:30|8311.5|8310|8311.6|8310.1|8311.6|8310.1|8311.5|8310|8
1649396860000|2022-04-08 05:47:40|8311.5|8310|8311.4|8309.9|8311.5|8310|8311.4|8309.9|8
1649396870000|2022-04-08 05:47:50|8311.3|8309.8|8311.1|8309.6|8311.4|8309.9|8310.8|8309.4|17
1649396880000|2022-04-08 05:48:00|8311|8309.5|8311.1|8309.6|8311.2|8309.7|8311|8309.5|12
1649396890000|2022-04-08 05:48:10|8311|8309.5|8311.1|8309.6|8311.1|8309.6|8311|8309.5|6
1649396900000|2022-04-08 05:48:20|8311|8309.5|8311.1|8309.6|8311.1|8309.6|8311|8309.5|2
1649396910000|2022-04-08 05:48:30|8311|8309.5|8311|8309.5|8311.1|8309.6|8310.9|8309.4|11
1649396920000|2022-04-08 05:48:40|8311.1|8309.6|8311.2|8309.7|8311.4|8309.9|8311|8309.5|10
1649396930000|2022-04-08 05:48:50|8311.3|8309.8|8311.3|8309.8|8311.5|8310|8311.2|8309.7|9
1649396940000|2022-04-08 05:49:00|8311.4|8309.9|8311.2|8309.7|8311.4|8309.9|8311|8309.5|14
1649396950000|2022-04-08 05:49:10|8311.3|8309.8|8311.8|8310.3|8311.8|8310.4|8311.1|8309.7|22
1649396960000|2022-04-08 05:49:20|8312|8310.9|8311.9|8310.4|8312|8310.9|8311.9|8310.4|13
1649396970000|2022-04-08 05:49:30|8312|8310.5|8311.7|8310.2|8312.1|8311|8311.5|8310.2|12
1649396980000|2022-04-08 05:49:40|8311.8|8310.3|8311.6|8310.1|8311.8|8310.3|8311.4|8309.9|18
1649396990000|2022-04-08 05:49:50|8311.5|8310|8311.6|8310.1|8311.6|8310.1|8311.5|8310|8
1649397000000|2022-04-08 05:50:00|8311.5|8310|8311.3|8309.8|8311.5|8310|8311.3|8309.8|3
1649397010000|2022-04-08 05:50:10|8311.2|8309.7|8311.2|8309.7|8311.3|8309.8|8311.2|8309.7|3
1649397020000|2022-04-08 05:50:20|8311.3|8309.8|8311.2|8309.7|8311.3|8309.8|8311.1|8309.6|10
1649397030000|2022-04-08 05:50:30|8311.4|8309.9|8311.2|8310.3|8311.5|8310.3|8311|8309.9|16
1649397040000|2022-04-08 05:50:40|8311.3|8310.4|8311.7|8310.2|8311.7|8310.4|8311.2|8310|13
1649397050000|2022-04-08 05:50:50|8311.8|8310.3|8311.6|8310.1|8311.8|8310.3|8311.5|8310|5
1649397060000|2022-04-08 05:51:00|8311.7|8310.2|8311.6|8310.1|8311.7|8310.2|8311|8309.9|11
1649397070000|2022-04-08 05:51:10|8311.5|8310|8311.5|8310.6|8311.7|8310.6|8311.4|8310|17
1649397080000|2022-04-08 05:51:20|8311.8|8310.3|8311.9|8310.4|8312.1|8310.6|8311.7|8310.2|18
1649397090000|2022-04-08 05:51:30|8311.7|8310.8|8312.1|8310.6|8312.2|8310.9|8311.7|8310.5|17
1649397100000|2022-04-08 05:51:40|8311.8|8310.9|8311.8|8310.9|8312.1|8311|8311.7|8310.6|15
1649397110000|2022-04-08 05:51:50|8311.7|8310.8|8312.2|8310.7|8312.3|8311|8311.7|8310.5|22
1649397120000|2022-04-08 05:52:00|8312|8311.1|8312.2|8310.7|8312.4|8311.1|8311.8|8310.5|24
1649397130000|2022-04-08 05:52:10|8312.3|8310.8|8312.7|8311.2|8312.7|8311.2|8311.8|8310.6|22
1649397140000|2022-04-08 05:52:20|8312.6|8311.1|8312.7|8311.2|8312.8|8311.5|8312.4|8311|14
1649397150000|2022-04-08 05:52:30|8312.6|8311.1|8312.7|8311.2|8312.9|8311.4|8312.6|8311.1|17
1649397160000|2022-04-08 05:52:40|8312.6|8311.1|8312.6|8311.1|8312.7|8311.2|8312.4|8310.9|17
1649397170000|2022-04-08 05:52:50|8312.5|8311|8312.5|8311|8312.6|8311.1|8312.5|8311|7
1649397180000|2022-04-08 05:53:00|8312.6|8311.1|8312.1|8310.6|8312.6|8311.2|8311.8|8310.5|12
1649397190000|2022-04-08 05:53:10|8312.3|8310.8|8312.2|8310.7|8312.3|8310.8|8312.1|8310.6|12
1649397200000|2022-04-08 05:53:20|8312.3|8310.8|8312.2|8310.7|8312.3|8310.8|8312.1|8310.6|4
1649397210000|2022-04-08 05:53:30|8312.3|8310.8|8312.4|8311.5|8313|8311.5|8312.3|8310.8|29
1649397220000|2022-04-08 05:53:40|8312.3|8311.4|8312.5|8311.6|8312.7|8311.7|8312.2|8310.9|21
1649397230000|2022-04-08 05:53:50|8312.4|8311.5|8312.7|8311.2|8312.8|8311.7|8312.4|8311.2|8
1649397240000|2022-04-08 05:54:00|8312.8|8311.3|8312.5|8311|8312.8|8311.3|8312.5|8311|18
1649397250000|2022-04-08 05:54:10|8312.4|8310.9|8312.2|8310.7|8312.5|8311|8312.1|8310.6|21
1649397260000|2022-04-08 05:54:20|8312.3|8310.8|8312|8311.1|8312.4|8311.2|8312|8310.7|12
1649397270000|2022-04-08 05:54:30|8312.1|8311.2|8311.9|8311|8312.4|8311.2|8311.9|8310.8|10
1649397280000|2022-04-08 05:54:40|8312|8311.1|8312.1|8311.2|8312.1|8311.2|8311.8|8310.9|6
1649397290000|2022-04-08 05:54:50|8312.2|8311.3|8312.6|8311.1|8312.7|8311.4|8312.2|8311|9
1649397300000|2022-04-08 05:55:00|8312.5|8311|8312.1|8310.6|8312.6|8311.1|8312|8310.5|21
1649397310000|2022-04-08 05:55:10|8312.2|8310.7|8312.1|8310.6|8312.2|8310.7|8312|8310.5|6
1649397320000|2022-04-08 05:55:20|8312.2|8310.7|8312.1|8310.6|8312.2|8310.7|8312|8310.5|9
1649397330000|2022-04-08 05:55:30|8312.2|8310.7|8312.6|8311.1|8312.6|8311.1|8312.1|8310.6|13
1649397340000|2022-04-08 05:55:40|8312.5|8311|8312.7|8311.2|8312.7|8311.3|8312.2|8310.9|7
1649397350000|2022-04-08 05:55:50|8312.8|8311.3|8312.6|8311.7|8312.9|8311.8|8312.3|8311.2|15
1649397360000|2022-04-08 05:56:00|8312.7|8311.8|8313.2|8312.3|8313.7|8312.7|8312.6|8311.7|21
1649397370000|2022-04-08 05:56:10|8313.3|8312.4|8313.2|8312.3|8313.3|8312.4|8312.8|8311.6|17
1649397380000|2022-04-08 05:56:20|8313.5|8312|8313.7|8312.2|8313.7|8312.2|8313.4|8311.9|9
1649397390000|2022-04-08 05:56:30|8313.8|8312.3|8313.8|8312.3|8314|8312.8|8313.4|8312.2|16
1649397400000|2022-04-08 05:56:40|8314|8312.5|8313.8|8312.3|8314|8312.7|8313.5|8312.2|13
1649397410000|2022-04-08 05:56:50|8313.9|8312.4|8313.8|8312.3|8313.9|8312.4|8313.7|8312.2|8
1649397420000|2022-04-08 05:57:00|8313.7|8312.2|8313.7|8312.2|8313.8|8312.3|8313.7|8312.2|7
1649397430000|2022-04-08 05:57:10|8313.8|8312.3|8313.8|8312.3|8313.8|8312.3|8313.4|8311.9|15
1649397440000|2022-04-08 05:57:20|8313.6|8312.1|8314.2|8312.7|8314.3|8313|8313.3|8312.1|18
1649397450000|2022-04-08 05:57:30|8314.1|8312.6|8313.5|8312|8314.1|8312.6|8313.5|8312|7
1649397460000|2022-04-08 05:57:40|8313.6|8312.1|8313.8|8312.3|8313.8|8312.3|8313.6|8312.1|7
1649397470000|2022-04-08 05:57:50|8313.9|8312.4|8314.1|8312.6|8314.1|8312.8|8313.6|8312.4|14
1649397480000|2022-04-08 05:58:00|8314|8312.5|8314.1|8312.6|8314.1|8312.6|8313.9|8312.4|10
1649397490000|2022-04-08 05:58:10|8314.2|8312.7|8314.2|8312.7|8314.2|8312.7|8313.9|8312.4|11
1649397500000|2022-04-08 05:58:20|8314.1|8312.6|8314.3|8312.8|8314.3|8312.8|8314.1|8312.6|13
1649397510000|2022-04-08 05:58:30|8314.2|8312.7|8314.6|8313.1|8314.7|8313.4|8314.2|8312.7|9
1649397520000|2022-04-08 05:58:40|8314.5|8313|8314.9|8313.4|8314.9|8313.4|8314.5|8313|16
1649397530000|2022-04-08 05:58:50|8314.8|8313.3|8314.7|8313.2|8315|8313.5|8314.7|8313.2|16
1649397540000|2022-04-08 05:59:00|8314.8|8313.3|8314.6|8313.1|8314.9|8313.4|8314.5|8313|9
1649397550000|2022-04-08 05:59:10|8314.7|8313.2|8314.3|8313.4|8314.7|8313.5|8314.3|8313|13
1649397560000|2022-04-08 05:59:20|8314.6|8313.1|8314.7|8313.2|8314.8|8313.3|8314.6|8313.1|6
1649397570000|2022-04-08 05:59:30|8314.8|8313.3|8314.7|8313.2|8314.8|8313.3|8314.6|8313.1|10
1649397580000|2022-04-08 05:59:40|8314.8|8313.3|8314.7|8313.2|8314.8|8313.3|8314.6|8313.1|7
1649397590000|2022-04-08 05:59:50|8314.6|8313.1|8314.9|8313.4|8315.1|8313.6|8314.6|8313.1|21
1649397600000|2022-04-08 06:00:00|8314.7|8313.2|8314.5|8313|8314.7|8313.4|8314.2|8312.7|30
1649397610000|2022-04-08 06:00:10|8314.4|8312.9|8314.5|8313|8314.6|8313.1|8314.1|8312.6|20
1649397620000|2022-04-08 06:00:20|8314.8|8313.3|8314.5|8313|8314.9|8313.4|8314.2|8313|12
1649397630000|2022-04-08 06:00:30|8314.4|8312.9|8314.7|8313.2|8314.8|8313.3|8314.3|8312.8|20
1649397640000|2022-04-08 06:00:40|8314.8|8313.3|8314.9|8313.4|8314.9|8313.4|8314.7|8313.2|8
1649397650000|2022-04-08 06:00:50|8315|8313.5|8314.9|8314|8315.4|8314.2|8314.8|8313.4|10
1649397660000|2022-04-08 06:01:00|8314.8|8313.9|8315.1|8313.6|8315.3|8314.1|8314.7|8313.2|26
1649397670000|2022-04-08 06:01:10|8315.2|8313.7|8315.3|8313.8|8315.4|8314.3|8315.1|8313.6|12
1649397680000|2022-04-08 06:01:20|8315.4|8313.9|8315.7|8314.2|8315.9|8314.4|8315.3|8313.8|16
1649397690000|2022-04-08 06:01:30|8315.8|8314.3|8316.3|8315.4|8316.4|8315.4|8315.7|8314.2|22
1649397700000|2022-04-08 06:01:40|8316.2|8315.3|8316.4|8314.9|8316.5|8315.3|8315.8|8314.5|28
1649397710000|2022-04-08 06:01:50|8316.5|8315|8316.6|8315.1|8316.7|8315.2|8316.3|8314.8|18
1649397720000|2022-04-08 06:02:00|8316.5|8315|8315.8|8314.3|8316.5|8315|8315.5|8314.2|29
1649397730000|2022-04-08 06:02:10|8315.9|8314.4|8315.9|8314.4|8316.4|8314.9|8315.6|8314.4|20
1649397740000|2022-04-08 06:02:20|8316|8314.5|8316|8315.1|8316.1|8315.2|8315.7|8314.4|19
1649397750000|2022-04-08 06:02:30|8315.8|8314.9|8315.9|8314.4|8316|8315|8315.4|8314.3|27
1649397760000|2022-04-08 06:02:40|8315.8|8314.3|8316.2|8314.7|8316.2|8314.7|8315.8|8314.3|5
1649397770000|2022-04-08 06:02:50|8316.3|8314.8|8316.1|8314.6|8316.3|8314.8|8316|8314.5|19
1649397780000|2022-04-08 06:03:00|8316|8314.5|8315.9|8314.4|8316.1|8314.6|8315.3|8314.2|21
1649397790000|2022-04-08 06:03:10|8316|8314.5|8316.1|8315.2|8316.2|8315.2|8315.9|8314.4|13
1649397800000|2022-04-08 06:03:20|8316.4|8314.9|8316.3|8314.8|8316.4|8314.9|8316.3|8314.8|4
1649397810000|2022-04-08 06:03:30|8316.4|8314.9|8316.5|8315.6|8316.8|8315.6|8316.2|8314.9|19
1649397820000|2022-04-08 06:03:40|8316.8|8315.9|8316.8|8315.9|8317|8315.9|8316.3|8315.1|18
1649397830000|2022-04-08 06:03:50|8316.9|8316|8317.1|8315.6|8317.2|8316.3|8316.9|8315.5|16
1649397840000|2022-04-08 06:04:00|8317|8315.5|8316.4|8314.9|8317|8315.8|8316.4|8314.9|21
1649397850000|2022-04-08 06:04:10|8316.5|8315|8316.7|8315.2|8316.7|8315.2|8316.2|8314.7|14
1649397860000|2022-04-08 06:04:20|8316.8|8315.3|8317.1|8315.6|8317.2|8315.7|8316.8|8315.3|15
1649397870000|2022-04-08 06:04:30|8317.3|8316.2|8317.5|8316|8317.6|8316.2|8317.3|8315.8|14
1649397890000|2022-04-08 06:04:50|8317.4|8315.9|8317.6|8316.1|8317.7|8316.2|8317.4|8315.9|7
1649397900000|2022-04-08 06:05:00|8317.7|8316.2|8317.5|8316|8317.8|8316.5|8317.4|8316|12
1649397910000|2022-04-08 06:05:10|8317.4|8315.9|8317.5|8316|8317.6|8316.1|8317.4|8315.9|6
1649397920000|2022-04-08 06:05:20|8317.6|8316.1|8317.2|8315.7|8317.7|8316.2|8317.2|8315.7|18
1649397930000|2022-04-08 06:05:30|8317.1|8315.6|8316.7|8315.2|8317.2|8315.9|8316.6|8315.2|17
1649397940000|2022-04-08 06:05:40|8316.8|8315.3|8316.7|8315.2|8316.8|8315.3|8316.5|8315|10
1649397950000|2022-04-08 06:05:50|8316.6|8315.1|8316.6|8315.1|8316.7|8315.2|8316.5|8315|9
1649397960000|2022-04-08 06:06:00|8316.7|8315.2|8316.9|8315.4|8317|8315.9|8316.5|8315.1|13
1649397970000|2022-04-08 06:06:10|8317|8315.5|8317.3|8315.8|8317.3|8316.1|8316.9|8315.5|13
1649397980000|2022-04-08 06:06:20|8317.2|8315.7|8317.6|8316.1|8317.6|8316.3|8317.2|8315.7|8
1649397990000|2022-04-08 06:06:30|8317.7|8316.2|8317.8|8316.3|8317.8|8316.6|8317.3|8316.1|14
1649398000000|2022-04-08 06:06:40|8317.7|8316.2|8317.4|8316.5|8317.9|8316.5|8317.4|8316.1|15
1649398010000|2022-04-08 06:06:50|8317.3|8316.4|8317.7|8316.2|8317.8|8316.4|8317.3|8315.9|16
1649398020000|2022-04-08 06:07:00|8317.8|8316.3|8318.3|8316.8|8318.3|8317|8317.7|8316.2|11
1649398030000|2022-04-08 06:07:10|8318.2|8316.7|8318.3|8316.8|8318.4|8317|8317.7|8316.5|19
1649398040000|2022-04-08 06:07:20|8318.2|8317.3|8318.5|8317.6|8318.8|8317.8|8318.2|8317.1|19
1649398050000|2022-04-08 06:07:30|8318.8|8317.3|8318.9|8317.4|8318.9|8317.8|8318.2|8317|21
1649398060000|2022-04-08 06:07:40|8318.7|8317.8|8319|8317.5|8319.1|8318.2|8318.6|8317.4|27
1649398070000|2022-04-08 06:07:50|8319.1|8317.6|8319.1|8317.6|8319.1|8317.6|8319|8317.5|5
1649398080000|2022-04-08 06:08:00|8319.2|8317.7|8319.1|8317.6|8319.2|8317.7|8318.6|8317.2|22
1649398090000|2022-04-08 06:08:10|8318.7|8317.8|8319|8317.5|8319.1|8317.8|8318.7|8317.5|8
1649398100000|2022-04-08 06:08:20|8319.1|8317.6|8319.3|8317.8|8319.3|8317.8|8319|8317.5|11
1649398110000|2022-04-08 06:08:30|8319.2|8317.7|8319|8317.5|8319.3|8318|8318.7|8317.5|15
1649398120000|2022-04-08 06:08:40|8318.9|8317.4|8318.8|8317.3|8318.9|8317.7|8318.3|8317.2|13
1649398130000|2022-04-08 06:08:50|8318.9|8317.4|8318.9|8317.4|8319|8317.9|8318.6|8317.3|10
1649398140000|2022-04-08 06:09:00|8318.8|8317.3|8318.7|8317.2|8318.9|8317.6|8318.4|8317|16
1649398150000|2022-04-08 06:09:10|8318.6|8317.1|8318.6|8317.1|8318.9|8317.5|8318.3|8317.1|11
1649398160000|2022-04-08 06:09:20|8318.8|8317.3|8318.7|8317.2|8318.8|8317.3|8318.5|8317|8
1649398170000|2022-04-08 06:09:30|8318.8|8317.3|8318.9|8318|8319.2|8318.1|8318.8|8317.3|11
1649398180000|2022-04-08 06:09:40|8319|8318.1|8318.8|8317.9|8319|8318.1|8318.8|8317.9|3
1649398190000|2022-04-08 06:09:50|8318.9|8318|8318.7|8317.8|8319.3|8318.2|8318.7|8317.5|11
1649398200000|2022-04-08 06:10:00|8318.6|8317.7|8319.2|8318.3|8319.5|8318.4|8318.6|8317.7|14
1649398210000|2022-04-08 06:10:10|8319.4|8317.9|8319.5|8318|8319.8|8318.3|8319.3|8317.8|18
1649398220000|2022-04-08 06:10:20|8319.6|8318.1|8319.7|8318.2|8319.9|8318.4|8319.5|8318|14
1649398230000|2022-04-08 06:10:30|8319.8|8318.3|8319.6|8318.1|8319.8|8318.3|8319.5|8318|11
1649398240000|2022-04-08 06:10:40|8319.5|8318|8319.4|8317.9|8319.5|8318|8319.4|8317.9|2
1649398250000|2022-04-08 06:10:50|8319.3|8317.8|8320.1|8319.2|8320.5|8319.3|8319.3|8317.8|18
1649398260000|2022-04-08 06:11:00|8320.2|8319.3|8320.1|8318.6|8320.2|8319.3|8319.7|8318.4|18
1649398270000|2022-04-08 06:11:10|8320.2|8318.7|8319.9|8319|8320.4|8319|8319.7|8318.5|18
1649398280000|2022-04-08 06:11:20|8320|8319.1|8320.1|8319.2|8320.5|8319.4|8320|8318.9|11
1649398290000|2022-04-08 06:11:30|8320|8319.1|8321.1|8319.6|8321.2|8319.7|8320|8319.1|16
1649398300000|2022-04-08 06:11:40|8321.2|8319.7|8321.1|8319.6|8321.3|8319.8|8321.1|8319.6|4
1649398310000|2022-04-08 06:11:50|8321.2|8319.7|8321.1|8319.6|8321.4|8320|8320.9|8319.5|14
1649398320000|2022-04-08 06:12:00|8321.2|8319.7|8320.7|8319.8|8321.3|8320|8320.6|8319.4|19
1649398330000|2022-04-08 06:12:10|8320.8|8319.9|8320.7|8319.8|8321.1|8320|8320.6|8319.4|12
1649398340000|2022-04-08 06:12:20|8320.8|8319.9|8320.9|8320|8321.3|8320|8320.8|8319.5|11
1649398350000|2022-04-08 06:12:30|8320.8|8319.9|8321|8319.5|8321|8320|8320.7|8319.4|11
1649398360000|2022-04-08 06:12:40|8320.9|8319.4|8320.5|8319.6|8320.9|8319.6|8320.5|8319.3|4
1649398370000|2022-04-08 06:12:50|8320.6|8319.7|8320.9|8319.4|8320.9|8319.7|8320.6|8319.4|2
1649398380000|2022-04-08 06:13:00|8320.8|8319.3|8321|8319.5|8321|8319.5|8320.8|8319.3|8
1649398390000|2022-04-08 06:13:10|8320.9|8319.4|8321.3|8319.8|8321.4|8320.1|8320.8|8319.4|18
1649398400000|2022-04-08 06:13:20|8321.2|8319.7|8320.8|8319.9|8321.4|8319.9|8320.8|8319.7|12
1649398410000|2022-04-08 06:13:30|8321.2|8319.7|8321.2|8319.7|8321.3|8320|8320.6|8319.3|18
1649398420000|2022-04-08 06:13:40|8321.3|8319.8|8321.1|8319.6|8321.4|8319.9|8320.7|8319.4|22
1649398430000|2022-04-08 06:13:50|8320.9|8320|8321.3|8319.8|8321.3|8320|8320.8|8319.7|17
1649398440000|2022-04-08 06:14:00|8321.4|8319.9|8321.2|8319.7|8321.4|8320.1|8320.9|8319.7|11
1649398450000|2022-04-08 06:14:10|8321.7|8320.3|8321.1|8319.6|8322.1|8320.9|8320.7|8319.6|17
1649398460000|2022-04-08 06:14:20|8321|8319.5|8321.2|8319.7|8321.2|8319.7|8320.8|8319.3|15
1649398470000|2022-04-08 06:14:30|8321.1|8319.6|8320.9|8320|8321.2|8320.1|8320.9|8319.6|7
1649398480000|2022-04-08 06:14:40|8320.8|8319.9|8321.2|8319.7|8321.2|8320.1|8320.8|8319.6|9
1649398490000|2022-04-08 06:14:50|8321.3|8319.8|8321.1|8319.6|8321.3|8320|8320.6|8319.5|15
1649398500000|2022-04-08 06:15:00|8321.2|8319.7|8321|8319.5|8321.3|8319.9|8320.7|8319.4|15
1649398510000|2022-04-08 06:15:10|8320.9|8320.1|8321.6|8320.1|8321.6|8320.4|8320.7|8319.6|25
1649398520000|2022-04-08 06:15:20|8321.5|8320|8321.5|8320|8321.5|8320|8321.5|8320|1
1649398530000|2022-04-08 06:15:30|8321.4|8319.9|8321.4|8319.9|8321.5|8320|8321.4|8319.9|3
1649398540000|2022-04-08 06:15:40|8321.3|8319.8|8321.3|8319.8|8321.4|8319.9|8321.3|8319.8|7
1649398550000|2022-04-08 06:15:50|8321.2|8319.7|8321.5|8320|8321.5|8320|8321.2|8319.7|6
1649398560000|2022-04-08 06:16:00|8321.4|8319.9|8321.5|8320|8321.5|8320|8321.4|8319.9|10
1649398570000|2022-04-08 06:16:10|8321.4|8319.9|8321.4|8319.9|8321.4|8319.9|8321.4|8319.9|1
1649398580000|2022-04-08 06:16:20|8321.5|8320|8321|8319.5|8321.5|8320|8321|8319.5|9
1649398590000|2022-04-08 06:16:30|8320.9|8319.4|8320.6|8319.1|8320.9|8319.4|8320.5|8319|5
1649398600000|2022-04-08 06:16:40|8320.7|8319.2|8320.6|8319.1|8320.7|8319.2|8320.5|8319|6
1649398610000|2022-04-08 06:16:50|8320.5|8319|8320.6|8319.1|8320.6|8319.1|8320.5|8319|2
1649398620000|2022-04-08 06:17:00|8320.7|8319.2|8320.5|8319|8320.7|8319.2|8319.9|8318.8|9
1649398630000|2022-04-08 06:17:10|8320.6|8319.1|8320.6|8319.1|8320.6|8319.1|8320.5|8319|5
1649398640000|2022-04-08 06:17:20|8320.5|8319|8320.4|8318.9|8320.6|8319.1|8320.4|8318.9|4
1649398650000|2022-04-08 06:17:30|8320.5|8319|8319.9|8318.4|8320.5|8319|8319.9|8318.4|17
1649398660000|2022-04-08 06:17:40|8320|8318.5|8319.7|8318.2|8320|8318.5|8319.4|8318.2|17
1649398670000|2022-04-08 06:17:50|8319.8|8318.3|8319.7|8318.2|8319.9|8318.4|8319.7|8318.2|10
1649398680000|2022-04-08 06:18:00|8319.8|8318.3|8319.4|8317.9|8319.9|8318.4|8319.4|8317.9|13
1649398690000|2022-04-08 06:18:10|8319.5|8318|8319.8|8318.3|8319.9|8318.4|8319.4|8317.9|13
1649398700000|2022-04-08 06:18:20|8319.7|8318.2|8319.5|8318|8319.8|8318.3|8319.5|8318|11
1649398710000|2022-04-08 06:18:30|8319.4|8317.9|8319.7|8318.2|8319.7|8318.2|8319.4|8317.9|20
1649398720000|2022-04-08 06:18:40|8319.6|8318.1|8319.9|8318.4|8320|8318.7|8319.5|8318|11
1649398730000|2022-04-08 06:18:50|8319.8|8318.3|8320|8318.5|8320.2|8318.7|8319.8|8318.3|17
1649398740000|2022-04-08 06:19:00|8320.1|8318.6|8319.9|8318.4|8320.1|8318.7|8319.5|8318.3|15
1649398750000|2022-04-08 06:19:10|8320|8318.5|8318.9|8317.4|8320|8318.5|8318.9|8317.4|15
1649398760000|2022-04-08 06:19:20|8318.8|8317.3|8318.5|8317|8318.8|8317.3|8318.4|8316.9|13
1649398770000|2022-04-08 06:19:30|8318.6|8317.1|8318.8|8317.3|8318.9|8317.4|8318.6|8317.1|10
1649398780000|2022-04-08 06:19:40|8318.6|8317.1|8319.2|8317.7|8319.3|8317.8|8318.6|8317.1|16
1649398790000|2022-04-08 06:19:50|8319.3|8317.8|8319.6|8318.1|8319.6|8318.1|8319.3|8317.8|8
1649398800000|2022-04-08 06:20:00|8319.7|8318.2|8319.8|8318.3|8319.9|8318.4|8319.5|8318|14
1649398810000|2022-04-08 06:20:10|8320|8318.5|8319.9|8318.4|8320.1|8318.6|8319.9|8318.4|10
1649398820000|2022-04-08 06:20:20|8320|8318.5|8319.9|8318.4|8320.4|8318.9|8319.7|8318.4|14
1649398830000|2022-04-08 06:20:30|8320|8318.5|8319.5|8318.6|8320.2|8318.7|8319.4|8318.2|14
1649398840000|2022-04-08 06:20:40|8319.8|8318.3|8319.9|8318.4|8320|8318.5|8319.7|8318.2|9
1649398850000|2022-04-08 06:20:50|8319.7|8318.2|8320|8318.5|8320.1|8318.6|8319.7|8318.2|9
1649398860000|2022-04-08 06:21:00|8320.1|8318.6|8320.9|8319.4|8320.9|8319.4|8320|8318.5|23
1649398870000|2022-04-08 06:21:10|8320.8|8319.3|8320.3|8318.8|8320.8|8319.3|8320.1|8318.8|9
1649398880000|2022-04-08 06:21:20|8320.4|8318.9|8320.3|8318.8|8320.4|8318.9|8320.3|8318.8|4
1649398890000|2022-04-08 06:21:30|8320.4|8318.9|8320.6|8319.1|8320.7|8319.2|8320.3|8318.8|11
1649398900000|2022-04-08 06:21:40|8320.7|8319.2|8320.4|8318.9|8320.8|8319.7|8320.2|8318.8|17
1649398910000|2022-04-08 06:21:50|8320.5|8319|8320.5|8319|8320.5|8319.2|8320.1|8318.7|14
1649398920000|2022-04-08 06:22:00|8320.4|8318.9|8320.4|8318.9|8320.5|8319|8320.3|8318.8|7
1649398930000|2022-04-08 06:22:10|8320.3|8318.8|8320.5|8319|8320.5|8319|8320.3|8318.8|5
1649398940000|2022-04-08 06:22:20|8320.4|8318.9|8320.5|8319|8320.6|8319.1|8320.4|8318.9|6
1649398950000|2022-04-08 06:22:30|8320.4|8318.9|8320.2|8318.7|8320.4|8319.1|8319.9|8318.7|12
1649398960000|2022-04-08 06:22:40|8320.3|8318.8|8320.4|8318.9|8320.4|8318.9|8320.2|8318.7|6
1649398970000|2022-04-08 06:22:50|8320.5|8319|8320.4|8318.9|8320.5|8319|8320.4|8318.9|10
1649398980000|2022-04-08 06:23:00|8320.5|8319|8319.9|8319|8320.5|8319|8319.8|8318.6|14
1649398990000|2022-04-08 06:23:10|8319.8|8318.9|8320.2|8318.7|8320.2|8319|8319.8|8318.7|5
1649399000000|2022-04-08 06:23:20|8320.3|8319.4|8320.6|8319.1|8320.7|8319.5|8320.3|8319.1|5
1649399010000|2022-04-08 06:23:30|8320.5|8319|8320.5|8319|8320.6|8319.1|8320.5|8319|7
1649399020000|2022-04-08 06:23:40|8320.4|8318.9|8320.6|8319.1|8320.6|8319.1|8320.3|8318.8|11
1649399030000|2022-04-08 06:23:50|8320.5|8319|8320.9|8319.4|8321.1|8319.6|8320.5|8319|14
1649399040000|2022-04-08 06:24:00|8321|8319.5|8321.1|8319.6|8321.1|8319.9|8320.7|8319.4|6
1649399050000|2022-04-08 06:24:10|8321|8319.5|8321.4|8319.9|8321.4|8319.9|8321|8319.5|19
1649399060000|2022-04-08 06:24:20|8321.3|8319.8|8321.4|8319.9|8321.5|8320|8321.3|8319.8|8
1649399070000|2022-04-08 06:24:30|8321.1|8320.2|8321.5|8320|8321.5|8320.2|8321.1|8319.9|9
1649399080000|2022-04-08 06:24:40|8321.4|8319.9|8321.2|8319.7|8321.4|8319.9|8321.1|8319.6|7
1649399090000|2022-04-08 06:24:50|8321.1|8319.6|8320.8|8319.3|8321.2|8320|8320.7|8319.2|15
1649399100000|2022-04-08 06:25:00|8320.7|8319.2|8320.8|8319.3|8320.8|8319.3|8320.7|8319.2|8
1649399110000|2022-04-08 06:25:10|8320.7|8319.2|8321.4|8319.9|8321.4|8320.2|8320.5|8319.2|17
1649399120000|2022-04-08 06:25:20|8321.3|8319.8|8321.4|8319.9|8321.5|8320.3|8321.2|8319.7|14
1649399130000|2022-04-08 06:25:30|8321|8320.1|8321|8319.5|8321.4|8320.1|8321|8319.5|9
1649399140000|2022-04-08 06:25:40|8320.9|8319.4|8320.8|8319.3|8320.9|8319.5|8320.4|8319.1|23
1649399150000|2022-04-08 06:25:50|8320.5|8319.6|8320.9|8319.4|8321.1|8319.6|8320.5|8319.3|8
1649399160000|2022-04-08 06:26:00|8321|8319.5|8320.8|8319.3|8321|8319.5|8320.8|8319.3|17
1649399170000|2022-04-08 06:26:10|8320.7|8319.2|8320.2|8318.7|8320.9|8319.5|8320|8318.6|17
1649399180000|2022-04-08 06:26:20|8320|8318.5|8319.7|8318.2|8320.1|8318.6|8319.5|8318.2|10
1649399190000|2022-04-08 06:26:30|8319.8|8318.3|8320.4|8318.9|8320.4|8319.1|8319.8|8318.3|11
1649399200000|2022-04-08 06:26:40|8320.3|8319.4|8320.5|8319|8320.6|8319.4|8320.3|8319|10
1649399210000|2022-04-08 06:26:50|8320.4|8318.9|8321|8319.5|8321|8319.5|8320.4|8318.9|10
1649399220000|2022-04-08 06:27:00|8321.1|8319.6|8321.1|8319.6|8321.4|8320|8320.9|8319.5|12
1649399230000|2022-04-08 06:27:10|8321|8319.5|8320.7|8319.2|8321.1|8319.6|8320.7|8319.2|15
1649399240000|2022-04-08 06:27:20|8320.6|8319.1|8320.7|8319.2|8320.7|8319.2|8320.6|8319.1|2
1649399250000|2022-04-08 06:27:30|8320.6|8319.1|8320.8|8319.3|8320.8|8319.5|8320.2|8319.1|8
1649399260000|2022-04-08 06:27:40|8320.7|8319.2|8320.7|8319.2|8320.8|8319.3|8320.4|8318.9|13
1649399270000|2022-04-08 06:27:50|8320.6|8319.1|8319.9|8319|8320.6|8319.1|8319.9|8318.7|10
1649399280000|2022-04-08 06:28:00|8320.2|8318.7|8319.7|8318.2|8320.4|8318.9|8319.7|8318.2|15
1649399290000|2022-04-08 06:28:10|8319.8|8318.3|8319.6|8318.1|8319.8|8318.3|8319.6|8318.1|5
1649399300000|2022-04-08 06:28:20|8319.7|8318.2|8319.6|8318.1|8319.7|8318.2|8319.5|8318|14
1649399310000|2022-04-08 06:28:30|8319.5|8318|8319.2|8317.7|8319.6|8318.1|8318.9|8317.6|11
1649399320000|2022-04-08 06:28:40|8319.3|8317.8|8319.2|8317.7|8319.3|8318.1|8318.9|8317.7|15
1649399330000|2022-04-08 06:28:50|8319.3|8317.8|8319.3|8317.8|8319.4|8318.1|8319|8317.8|7
1649399340000|2022-04-08 06:29:00|8319.2|8317.7|8318.4|8316.9|8319.3|8317.8|8318.2|8316.9|20
1649399350000|2022-04-08 06:29:10|8318.7|8317.2|8318.3|8316.8|8318.7|8317.5|8317.8|8316.6|16
1649399360000|2022-04-08 06:29:20|8318.2|8316.7|8318.3|8316.8|8318.3|8317|8317.9|8316.6|8
1649399370000|2022-04-08 06:29:30|8318.2|8316.7|8318.1|8316.6|8318.2|8316.7|8318.1|8316.6|4
1649399380000|2022-04-08 06:29:40|8318.2|8316.7|8318.3|8316.8|8318.5|8317.1|8317.9|8316.7|9
1649399390000|2022-04-08 06:29:50|8318.2|8316.7|8318.2|8316.7|8318.3|8316.8|8318.1|8316.6|11
1649399400000|2022-04-08 06:30:00|8318.3|8316.8|8318.6|8317.1|8318.8|8317.4|8318.2|8316.8|18
1649399410000|2022-04-08 06:30:10|8318.7|8317.2|8318.8|8317.3|8318.9|8317.7|8318.3|8317|14
1649399420000|2022-04-08 06:30:20|8318.4|8317.5|8318.5|8317.6|8318.7|8317.7|8318.4|8317.2|14
1649399430000|2022-04-08 06:30:30|8318.7|8317.8|8318.9|8317.4|8319|8317.8|8318.6|8317.3|20
1649399440000|2022-04-08 06:30:40|8318.8|8317.3|8319.1|8317.6|8319.3|8318|8318.8|8317.3|19
1649399450000|2022-04-08 06:30:50|8319|8317.5|8319.1|8317.6|8319.1|8317.7|8318.6|8317.3|6
1649399460000|2022-04-08 06:31:00|8318.8|8317.9|8319.3|8317.8|8319.4|8318|8318.8|8317.7|14
1649399470000|2022-04-08 06:31:10|8319.4|8317.9|8319.4|8317.9|8319.5|8318|8319.3|8317.8|7
1649399480000|2022-04-08 06:31:20|8319.3|8317.8|8319.4|8317.9|8319.4|8317.9|8319.3|8317.8|2
1649399490000|2022-04-08 06:31:30|8319.5|8318|8319.5|8318|8319.5|8318|8319.4|8317.9|5
1649399500000|2022-04-08 06:31:40|8319.6|8318.1|8319.4|8318.5|8319.8|8318.5|8319.2|8318|13
1649399510000|2022-04-08 06:31:50|8319.3|8318.4|8319.7|8318.2|8319.8|8318.6|8319.3|8318.2|7
1649399520000|2022-04-08 06:32:00|8319.6|8318.1|8318.9|8317.4|8319.8|8318.6|8318.7|8317.2|24
1649399530000|2022-04-08 06:32:10|8319|8317.5|8318.6|8317.7|8319.1|8317.8|8318.6|8317.3|11
1649399540000|2022-04-08 06:32:20|8318.7|8317.8|8319.1|8317.6|8319.1|8317.8|8318.6|8317.4|13
1649399550000|2022-04-08 06:32:30|8318.9|8317.4|8319.2|8317.7|8319.2|8317.8|8318.7|8317.4|10
1649399560000|2022-04-08 06:32:40|8319.1|8317.6|8318.9|8317.4|8319.1|8317.6|8318.8|8317.3|19
1649399570000|2022-04-08 06:32:50|8318.8|8317.3|8318.8|8317.3|8318.9|8317.4|8318.7|8317.2|9
1649399580000|2022-04-08 06:33:00|8318.9|8317.4|8318.6|8317.7|8318.9|8318|8318.5|8317.4|17
1649399590000|2022-04-08 06:33:10|8318.5|8317.6|8318.4|8317.5|8318.7|8317.6|8318.4|8317.1|7
1649399600000|2022-04-08 06:33:20|8318.5|8317.6|8319.1|8317.6|8319.1|8317.9|8318.5|8317.3|13
1649399610000|2022-04-08 06:33:30|8318.7|8317.8|8319.2|8317.7|8319.4|8318|8318.7|8317.6|15
1649399620000|2022-04-08 06:33:40|8318.7|8317.8|8318.8|8317.3|8319|8317.8|8318.6|8317.2|10
1649399630000|2022-04-08 06:33:50|8318.9|8317.4|8319|8317.5|8319|8317.5|8318.7|8317.2|10
1649399640000|2022-04-08 06:34:00|8318.9|8317.4|8319.1|8317.6|8319.1|8317.9|8318.8|8317.4|8
1649399650000|2022-04-08 06:34:10|8319.2|8317.7|8319.2|8317.7|8319.2|8317.7|8319.1|8317.6|3
1649399660000|2022-04-08 06:34:20|8318.8|8317.9|8318.6|8317.7|8319.1|8317.9|8318.5|8317.4|10
1649399670000|2022-04-08 06:34:30|8319|8317.5|8318.5|8317|8319|8317.5|8318.1|8316.9|10
1649399680000|2022-04-08 06:34:40|8318.2|8317.3|8318.3|8317.4|8318.5|8317.4|8318.1|8316.9|7
1649399690000|2022-04-08 06:34:50|8318.5|8317.6|8318.3|8317.4|8319|8317.6|8318.3|8317.3|8
1649399700000|2022-04-08 06:35:00|8318.4|8317.5|8319.2|8317.7|8319.2|8317.9|8318.3|8317.1|14
1649399710000|2022-04-08 06:35:10|8319.1|8317.6|8319.6|8318.1|8319.6|8318.3|8318.8|8317.5|12
1649399720000|2022-04-08 06:35:20|8319.5|8318|8319.6|8318.1|8319.6|8318.4|8319.3|8317.9|14
1649399730000|2022-04-08 06:35:30|8319.5|8318|8319.3|8317.8|8319.5|8318.3|8319.2|8317.8|8
1649399740000|2022-04-08 06:35:40|8319.4|8317.9|8319|8318.1|8319.5|8318.1|8319|8317.7|10
1649399750000|2022-04-08 06:35:50|8318.9|8318|8319|8317.5|8319.1|8318|8318.7|8317.4|11
1649399760000|2022-04-08 06:36:00|8318.9|8317.4|8318.9|8317.4|8319|8317.8|8318.7|8317.3|9
1649399770000|2022-04-08 06:36:10|8318.8|8317.3|8318.8|8317.3|8318.9|8317.6|8318.5|8317.1|10
1649399780000|2022-04-08 06:36:20|8318.7|8317.2|8318.5|8317|8318.8|8317.6|8318.2|8316.9|16
1649399790000|2022-04-08 06:36:30|8318.4|8316.9|8318.6|8317.1|8318.7|8317.3|8318.1|8316.9|8
1649399800000|2022-04-08 06:36:40|8318.7|8317.2|8318.2|8317.3|8318.7|8317.4|8318.2|8317.1|6
1649399810000|2022-04-08 06:36:50|8318.6|8317.1|8318.4|8316.9|8318.6|8317.3|8318.2|8316.9|9
1649399820000|2022-04-08 06:37:00|8318.3|8316.8|8318.4|8316.9|8318.4|8316.9|8318.3|8316.8|12
1649399830000|2022-04-08 06:37:10|8318.1|8317.2|8318.4|8317.5|8318.7|8317.6|8318.1|8317|10
1649399840000|2022-04-08 06:37:20|8318.3|8317.4|8318.5|8317|8318.6|8317.4|8318.3|8316.8|14
1649399850000|2022-04-08 06:37:30|8318.6|8317.1|8318.6|8317.1|8318.6|8317.1|8318.5|8317|5
1649399860000|2022-04-08 06:37:40|8318.5|8317|8319|8317.5|8319|8317.5|8318.5|8317|8
1649399870000|2022-04-08 06:37:50|8319.1|8317.6|8319.1|8317.6|8319.1|8318|8318.8|8317.5|12
1649399880000|2022-04-08 06:38:00|8319|8317.5|8318.7|8317.2|8319.1|8317.7|8318.5|8317.1|14
1649399890000|2022-04-08 06:38:10|8318.9|8317.4|8319|8317.5|8319.1|8317.6|8318.8|8317.3|12
1649399900000|2022-04-08 06:38:20|8318.9|8317.4|8318.7|8317.2|8319|8317.5|8318.7|8317.2|14
1649399910000|2022-04-08 06:38:30|8318.6|8317.1|8318.5|8317|8318.7|8317.4|8318.2|8316.9|15
1649399920000|2022-04-08 06:38:40|8318.6|8317.1|8319.4|8317.9|8319.4|8317.9|8318.6|8317.1|16
1649399930000|2022-04-08 06:38:50|8319.6|8318.1|8319.4|8317.9|8319.6|8318.1|8319.4|8317.9|5
1649399940000|2022-04-08 06:39:00|8319.3|8317.8|8319.2|8318.3|8319.5|8318.3|8319.1|8317.8|6
1649399950000|2022-04-08 06:39:10|8319.3|8318.4|8319.4|8317.9|8319.6|8318.4|8319.3|8317.9|6
1649399960000|2022-04-08 06:39:20|8319.5|8318|8319.2|8318.3|8319.5|8318.3|8319.1|8318|5
1649399970000|2022-04-08 06:39:30|8319.1|8318.2|8319.4|8317.9|8319.4|8318.2|8319.1|8317.8|4
1649399980000|2022-04-08 06:39:40|8319.3|8317.8|8319|8317.5|8319.3|8318.1|8318.7|8317.5|11
1649399990000|2022-04-08 06:39:50|8318.9|8317.4|8318.7|8317.8|8319|8317.8|8318.6|8317.4|5
1649400000000|2022-04-08 06:40:00|8318.6|8317.7|8318.7|8317.8|8318.7|8317.8|8318.6|8317.7|6
1649400010000|2022-04-08 06:40:10|8319|8317.5|8319.1|8317.6|8319.1|8317.6|8319|8317.5|4
1649400020000|2022-04-08 06:40:20|8318.6|8317.7|8318.7|8317.2|8318.7|8317.7|8318.2|8316.9|16
1649400030000|2022-04-08 06:40:30|8318.6|8317.1|8318.4|8316.9|8318.6|8317.1|8318.3|8316.8|5
1649400040000|2022-04-08 06:40:40|8318.3|8316.8|8318|8317.1|8318.4|8317.1|8318|8316.7|5
1649400050000|2022-04-08 06:40:50|8317.9|8317|8318.4|8316.9|8318.4|8317.2|8317.9|8316.7|8
1649400060000|2022-04-08 06:41:00|8318.3|8316.8|8318.4|8316.9|8318.4|8316.9|8318.3|8316.8|4
1649400070000|2022-04-08 06:41:10|8318.3|8316.8|8318.4|8316.9|8318.4|8316.9|8318.3|8316.8|6
1649400080000|2022-04-08 06:41:20|8318.3|8316.8|8318.3|8316.8|8318.3|8317|8317.9|8316.7|6
1649400090000|2022-04-08 06:41:30|8318.4|8316.9|8318.3|8316.8|8318.6|8317.3|8318|8316.8|11
1649400100000|2022-04-08 06:41:40|8318.4|8316.9|8318.3|8317.4|8318.7|8317.5|8318.2|8316.9|10
1649400110000|2022-04-08 06:41:50|8318.6|8317.1|8318.8|8317.3|8318.8|8317.5|8318.3|8317.1|9
1649400120000|2022-04-08 06:42:00|8318.5|8317.6|8319|8317.5|8319.1|8317.8|8318.5|8317.4|10
1649400130000|2022-04-08 06:42:10|8319.1|8317.6|8318.8|8317.9|8319.2|8318|8318.8|8317.6|10
1649400140000|2022-04-08 06:42:20|8319|8317.5|8319.2|8317.7|8319.6|8318.5|8319|8317.5|16
1649400150000|2022-04-08 06:42:30|8318.7|8317.8|8319.7|8318.2|8319.8|8318.7|8318.6|8317.4|18
1649400160000|2022-04-08 06:42:40|8319.8|8318.3|8319.6|8318.1|8319.9|8318.7|8319.4|8318.1|16
1649400170000|2022-04-08 06:42:50|8319.5|8318|8321.3|8319.8|8321.3|8320.1|8319.5|8318|24
1649400180000|2022-04-08 06:43:00|8321.2|8319.7|8322|8320.5|8322.6|8321.1|8321.2|8319.7|30
1649400190000|2022-04-08 06:43:10|8322.1|8320.6|8321.3|8319.8|8322.1|8320.6|8320.4|8319.2|23
1649400200000|2022-04-08 06:43:20|8321.4|8319.9|8321.3|8319.8|8321.4|8320.2|8320.9|8319.7|21
1649400210000|2022-04-08 06:43:30|8321.2|8319.7|8321.6|8320.1|8321.8|8320.4|8321.2|8319.7|15
1649400220000|2022-04-08 06:43:40|8321.7|8320.2|8322.1|8320.6|8322.2|8320.7|8321.6|8320.1|18
1649400230000|2022-04-08 06:43:50|8321.9|8321|8322.7|8321.2|8322.7|8321.5|8321.8|8320.7|16
1649400240000|2022-04-08 06:44:00|8322.6|8321.1|8322.1|8320.6|8322.6|8321.1|8322|8320.5|17
1649400250000|2022-04-08 06:44:10|8322.2|8320.7|8322.8|8321.3|8322.8|8321.3|8322|8320.5|22
1649400260000|2022-04-08 06:44:20|8323|8321.5|8323.1|8321.6|8323.3|8322|8322.8|8321.3|24
1649400270000|2022-04-08 06:44:30|8323.2|8321.7|8323.8|8322.3|8323.9|8322.4|8323|8321.7|18
1649400280000|2022-04-08 06:44:40|8323.7|8322.2|8323.8|8322.3|8323.8|8322.6|8323.3|8322.1|17
1649400290000|2022-04-08 06:44:50|8323.7|8322.2|8323.6|8322.1|8323.7|8322.2|8323.5|8322|14
1649400300000|2022-04-08 06:45:00|8323.7|8322.2|8323.8|8322.3|8323.9|8322.4|8323.5|8322|13
1649400310000|2022-04-08 06:45:10|8323.9|8322.4|8324.9|8323.4|8324.9|8323.6|8323.8|8322.3|15
1649400320000|2022-04-08 06:45:20|8324.7|8323.2|8325.7|8324.2|8326|8324.5|8324.6|8323.1|26
1649400330000|2022-04-08 06:45:30|8325.6|8324.1|8324.7|8323.2|8325.6|8324.1|8324.6|8323.1|13
1649400340000|2022-04-08 06:45:40|8325.1|8323.6|8324.7|8323.2|8325.1|8323.6|8324.5|8323|17
1649400350000|2022-04-08 06:45:50|8324.6|8323.1|8325.8|8324.3|8325.8|8324.3|8324.6|8323.1|13
1649400360000|2022-04-08 06:46:00|8325.7|8324.2|8325.5|8324|8326.5|8325|8325.5|8324|15
1649400370000|2022-04-08 06:46:10|8325.6|8324.1|8326.2|8324.7|8326.3|8324.8|8325.5|8324|17
1649400380000|2022-04-08 06:46:20|8326.4|8324.9|8327.7|8326.2|8327.8|8326.3|8326.4|8324.9|35
1649400390000|2022-04-08 06:46:30|8327.8|8326.3|8327.5|8326|8327.9|8326.4|8327.5|8326|12
1649400400000|2022-04-08 06:46:40|8327.4|8325.9|8327.4|8325.9|8327.6|8326.1|8326.5|8325.3|15
1649400410000|2022-04-08 06:46:50|8327.2|8325.7|8327.3|8325.8|8327.6|8326.1|8327|8325.5|18
1649400420000|2022-04-08 06:47:00|8327.5|8326|8326.7|8325.2|8327.5|8326|8326.4|8325.1|18
1649400430000|2022-04-08 06:47:10|8326.8|8325.3|8327.3|8325.8|8327.3|8325.8|8326.7|8325.3|15
1649400440000|2022-04-08 06:47:20|8327.2|8325.7|8327.4|8325.9|8327.5|8326|8326.8|8325.3|20
1649400450000|2022-04-08 06:47:30|8327.3|8325.8|8327.2|8325.7|8327.3|8325.8|8327.2|8325.7|6
1649400460000|2022-04-08 06:47:40|8327.3|8325.8|8327.1|8325.6|8327.3|8326.1|8326.7|8325.5|15
1649400470000|2022-04-08 06:47:50|8326.9|8326|8327.1|8325.6|8327.2|8326|8326.9|8325.6|4
1649400480000|2022-04-08 06:48:00|8327.2|8325.7|8327.1|8325.6|8327.5|8326|8327.1|8325.6|14
1649400490000|2022-04-08 06:48:10|8327|8325.5|8326.9|8325.4|8327.1|8325.6|8326.5|8325.2|12
1649400500000|2022-04-08 06:48:20|8326.8|8325.3|8326.8|8325.3|8326.8|8325.6|8326.4|8325.2|10
1649400510000|2022-04-08 06:48:30|8326.7|8325.2|8326.8|8325.3|8326.8|8325.6|8326.4|8325.2|12
1649400520000|2022-04-08 06:48:40|8326.7|8325.2|8327.2|8325.7|8327.3|8326.2|8326.7|8325.2|15
1649400530000|2022-04-08 06:48:50|8327.1|8325.6|8327.3|8325.8|8327.3|8326|8326.8|8325.5|8
1649400540000|2022-04-08 06:49:00|8327.4|8325.9|8327.8|8326.9|8328.2|8326.9|8327.4|8325.9|29
1649400550000|2022-04-08 06:49:10|8328|8326.5|8327.5|8326|8328.2|8326.8|8327.5|8326|14
1649400560000|2022-04-08 06:49:20|8327.4|8325.9|8327.4|8325.9|8327.5|8326|8327.2|8325.7|15
1649400570000|2022-04-08 06:49:30|8327.3|8325.8|8327|8325.5|8327.5|8326|8326.7|8325.5|24
1649400580000|2022-04-08 06:49:40|8326.9|8325.4|8326.5|8325|8327|8325.5|8326.2|8324.7|15
1649400590000|2022-04-08 06:49:50|8326.6|8325.1|8326.8|8325.3|8326.8|8325.3|8326.3|8324.8|23
1649400600000|2022-04-08 06:50:00|8326.7|8325.2|8327.1|8325.6|8327.4|8326.2|8326.6|8325.1|24
1649400610000|2022-04-08 06:50:10|8327.2|8325.7|8326.2|8324.7|8327.2|8325.7|8325.7|8324.2|27
1649400620000|2022-04-08 06:50:20|8326.1|8324.6|8325.6|8324.1|8326.3|8324.8|8325.5|8324|14
1649400630000|2022-04-08 06:50:30|8325.5|8324|8325.6|8324.1|8325.6|8324.1|8325.5|8324|2
1649400640000|2022-04-08 06:50:40|8325.5|8324|8325.8|8324.3|8325.8|8324.3|8325.4|8323.9|7
1649400650000|2022-04-08 06:50:50|8325.7|8324.2|8325.9|8324.4|8326.1|8324.8|8325.6|8324.1|12
1649400660000|2022-04-08 06:51:00|8326|8324.5|8326.5|8325|8326.7|8325.2|8326|8324.5|22
1649400670000|2022-04-08 06:51:10|8326.6|8325.1|8326.3|8324.8|8326.7|8325.2|8326.3|8324.8|12
1649400680000|2022-04-08 06:51:20|8326.2|8324.7|8326.8|8325.3|8327|8325.5|8326.2|8324.7|15
1649400690000|2022-04-08 06:51:30|8326.9|8325.4|8326.7|8325.2|8326.9|8325.4|8326.5|8325|11
1649400700000|2022-04-08 06:51:40|8326.6|8325.1|8326.2|8324.7|8326.7|8325.2|8326.2|8324.7|10
1649400710000|2022-04-08 06:51:50|8326|8324.5|8326.2|8324.7|8326.2|8324.7|8326|8324.5|9
1649400720000|2022-04-08 06:52:00|8326.3|8324.8|8326.1|8324.6|8326.3|8324.8|8326|8324.5|9
1649400730000|2022-04-08 06:52:10|8325.9|8324.4|8325.8|8324.3|8326|8324.5|8325.8|8324.3|6
1649400740000|2022-04-08 06:52:20|8325.9|8324.4|8325.3|8323.8|8326.2|8324.7|8325.3|8323.8|23
1649400750000|2022-04-08 06:52:30|8325.2|8323.7|8325.5|8324|8325.5|8324|8325.1|8323.6|17
1649400760000|2022-04-08 06:52:40|8325.6|8324.1|8325.1|8323.6|8325.6|8324.1|8324.9|8323.4|18
1649400770000|2022-04-08 06:52:50|8325.4|8323.9|8325.9|8324.4|8326.2|8324.7|8325.4|8323.9|20
1649400780000|2022-04-08 06:53:00|8325.8|8324.3|8326.3|8324.8|8326.3|8324.8|8325.8|8324.3|12
1649400790000|2022-04-08 06:53:10|8326.5|8325|8326.2|8324.7|8326.6|8325.5|8325.9|8324.5|19
1649400800000|2022-04-08 06:53:20|8326|8325.1|8326.4|8324.9|8326.6|8325.2|8326|8324.7|23
1649400810000|2022-04-08 06:53:30|8326.5|8325|8326.8|8325.3|8326.9|8325.7|8326.5|8325|7
1649400820000|2022-04-08 06:53:40|8326.3|8325.4|8327|8325.5|8327|8325.6|8326.3|8325|18
1649400830000|2022-04-08 06:53:50|8326.9|8325.4|8326.9|8325.4|8327|8325.5|8326.9|8325.4|3
1649400840000|2022-04-08 06:54:00|8326.8|8325.3|8327.3|8325.8|8327.3|8326|8326.3|8325|21
1649400850000|2022-04-08 06:54:10|8327|8326.1|8327.2|8325.7|8327.3|8326.2|8326.7|8325.4|23
1649400860000|2022-04-08 06:54:20|8327.3|8325.8|8326.9|8325.4|8327.3|8325.8|8326.3|8325.3|19
1649400870000|2022-04-08 06:54:30|8326.8|8325.3|8326.8|8325.3|8326.8|8325.3|8326.7|8325.2|9
1649400880000|2022-04-08 06:54:40|8326.9|8325.4|8326.7|8325.8|8327|8325.9|8326.6|8325.3|10
1649400890000|2022-04-08 06:54:50|8326.6|8325.7|8326.4|8325.5|8326.8|8325.7|8326.4|8325.2|9
1649400900000|2022-04-08 06:55:00|8326.5|8325.6|8326.9|8325.4|8326.9|8325.7|8326.5|8325.3|9
1649400910000|2022-04-08 06:55:10|8326.8|8325.3|8326.8|8325.3|8326.8|8325.3|8326.8|8325.3|1
1649400920000|2022-04-08 06:55:20|8326.7|8325.2|8326.8|8325.3|8326.8|8325.3|8326.7|8325.2|8
1649400930000|2022-04-08 06:55:30|8326.5|8325.6|8326.7|8325.2|8326.9|8325.6|8326.5|8325.2|5
1649400940000|2022-04-08 06:55:40|8326.9|8325.4|8326.8|8325.9|8327|8325.9|8326.8|8325.4|7
1649400950000|2022-04-08 06:55:50|8327.1|8325.6|8325.8|8324.9|8327.2|8325.8|8325.8|8324.9|13
1649400960000|2022-04-08 06:56:00|8326|8324.5|8326.9|8325.4|8327|8325.8|8325.9|8324.5|23
1649400970000|2022-04-08 06:56:10|8327|8325.5|8327.1|8325.6|8327.2|8326|8326.9|8325.5|11
1649400980000|2022-04-08 06:56:20|8327.3|8325.8|8327.4|8325.9|8327.5|8326.4|8327.1|8325.7|12
1649400990000|2022-04-08 06:56:30|8327.3|8325.8|8327.2|8325.7|8327.5|8326|8327.2|8325.7|6
1649401000000|2022-04-08 06:56:40|8327.1|8325.6|8327.2|8325.7|8327.2|8325.9|8326.8|8325.5|6
1649401010000|2022-04-08 06:56:50|8327.1|8325.6|8327|8325.5|8327.1|8325.9|8326.7|8325.5|5
1649401020000|2022-04-08 06:57:00|8326.9|8325.4|8326|8324.5|8326.9|8325.5|8325.7|8324.4|30
1649401030000|2022-04-08 06:57:10|8326.1|8324.6|8326.1|8324.6|8326.2|8324.7|8326.1|8324.6|7
1649401040000|2022-04-08 06:57:20|8326|8324.5|8325.9|8324.4|8326.1|8324.6|8325.9|8324.4|8
1649401050000|2022-04-08 06:57:30|8326|8324.5|8325.2|8323.7|8326|8324.5|8325.2|8323.7|14
1649401060000|2022-04-08 06:57:40|8325.1|8323.6|8324.6|8323.1|8325.1|8323.6|8324.4|8323.1|25
1649401070000|2022-04-08 06:57:50|8324.7|8323.2|8324.7|8323.2|8324.7|8323.2|8324.6|8323.1|11
1649401080000|2022-04-08 06:58:00|8324.6|8323.1|8324.5|8323|8324.7|8323.2|8324.4|8322.9|11
1649401090000|2022-04-08 06:58:10|8324.4|8322.9|8324.4|8323.5|8324.8|8323.6|8324.3|8322.9|18
1649401100000|2022-04-08 06:58:20|8324.7|8323.2|8324.1|8322.6|8324.7|8323.2|8323.8|8322.6|18
1649401110000|2022-04-08 06:58:30|8324.2|8322.7|8324.2|8322.7|8324.5|8323|8324|8322.5|21
1649401120000|2022-04-08 06:58:40|8324.3|8322.8|8324.7|8323.2|8325.1|8323.6|8323.9|8322.6|25
1649401130000|2022-04-08 06:58:50|8324.4|8323.5|8324.8|8323.3|8324.9|8323.8|8324.4|8323|23
1649401140000|2022-04-08 06:59:00|8324.7|8323.2|8324.9|8323.4|8324.9|8323.6|8324.4|8323|21
1649401150000|2022-04-08 06:59:10|8325|8323.5|8324.2|8323.3|8325|8323.5|8323.8|8322.6|19
1649401160000|2022-04-08 06:59:20|8324.6|8323.1|8326|8324.5|8326.2|8324.7|8324.5|8323.1|29
1649401170000|2022-04-08 06:59:30|8325.9|8324.4|8328.2|8326.7|8328.2|8326.7|8325.6|8324.4|28
1649401180000|2022-04-08 06:59:40|8328.3|8326.8|8328.5|8327|8328.8|8327.3|8327.8|8326.5|21
1649401190000|2022-04-08 06:59:50|8328.6|8327.1|8329.1|8327.6|8329.1|8327.9|8328.1|8326.6|22
1649401200000|2022-04-08 07:00:00|8329|8327.5|8328.1|8327.2|8329.4|8328.2|8328.1|8326.9|39
1649401210000|2022-04-08 07:00:10|8328.4|8326.9|8329.4|8327.9|8329.4|8327.9|8328.4|8326.9|21
1649401220000|2022-04-08 07:00:20|8329.3|8327.8|8330.4|8328.9|8330.8|8329.3|8329.1|8327.8|34
1649401230000|2022-04-08 07:00:30|8330.3|8328.8|8330.5|8329|8330.7|8329.5|8330.2|8328.8|21
1649401240000|2022-04-08 07:00:40|8330.2|8329.3|8329.2|8327.7|8330.7|8329.8|8329.2|8327.7|17
1649401250000|2022-04-08 07:00:50|8328.8|8327.9|8328.1|8326.6|8329.2|8328.1|8327.8|8326.6|23
1649401260000|2022-04-08 07:01:00|8328|8326.5|8326.9|8326|8328|8326.5|8326.8|8325.3|26
1649401270000|2022-04-08 07:01:10|8327.1|8325.6|8326.4|8325.5|8327.2|8325.7|8326.3|8324.8|22
1649401280000|2022-04-08 07:01:20|8326.7|8325.2|8326.5|8325|8326.8|8325.5|8325.8|8324.5|37
1649401290000|2022-04-08 07:01:30|8326.4|8324.9|8325.5|8324.6|8326.4|8325|8325.5|8324.3|20
1649401300000|2022-04-08 07:01:40|8325.8|8324.3|8325|8324.1|8325.9|8324.5|8325|8323.7|31
1649401310000|2022-04-08 07:01:50|8324.9|8324|8325.4|8324.5|8326|8324.8|8324.9|8323.6|29
1649401320000|2022-04-08 07:02:00|8325.6|8324.1|8325.4|8323.9|8325.6|8324.4|8324.9|8323.7|23
1649401330000|2022-04-08 07:02:10|8325.3|8323.8|8326|8325.1|8326.2|8325.3|8325.2|8323.8|29
1649401340000|2022-04-08 07:02:20|8326.3|8324.8|8326.3|8324.8|8326.3|8325|8325.9|8324.6|13
1649401350000|2022-04-08 07:02:30|8326.4|8324.9|8326.9|8326|8326.9|8326|8326.1|8324.9|11
1649401360000|2022-04-08 07:02:40|8326.8|8325.9|8326|8325.1|8327.2|8325.9|8325.9|8325|16
1649401370000|2022-04-08 07:02:50|8326.1|8325.2|8326.5|8325|8326.6|8325.4|8326.1|8324.8|21
1649401380000|2022-04-08 07:03:00|8326.4|8324.9|8326.5|8325|8326.5|8325.3|8326|8324.8|17
1649401390000|2022-04-08 07:03:10|8326.4|8324.9|8326.3|8324.8|8326.5|8325.3|8325.7|8324.5|23
1649401400000|2022-04-08 07:03:20|8326.1|8325.2|8325.4|8324.5|8326.2|8325.3|8325.2|8324|34
1649401410000|2022-04-08 07:03:30|8325.5|8324|8325.8|8324.9|8325.8|8324.9|8325|8323.9|25
1649401420000|2022-04-08 07:03:40|8325.7|8324.8|8325.2|8323.7|8326|8324.8|8324.8|8323.7|22
1649401430000|2022-04-08 07:03:50|8325|8323.5|8324.9|8324|8325.3|8324.1|8324.7|8323.4|35
1649401440000|2022-04-08 07:04:00|8325.2|8323.7|8326.4|8325.5|8326.8|8325.5|8324.9|8323.7|28
1649401450000|2022-04-08 07:04:10|8326.8|8325.3|8326.5|8325|8326.8|8325.6|8326.3|8325|13
1649401460000|2022-04-08 07:04:20|8326.6|8325.1|8326.4|8324.9|8326.6|8325.6|8326.1|8324.9|19
1649401470000|2022-04-08 07:04:30|8326.5|8325|8326.1|8324.6|8326.5|8325.1|8325.6|8324.4|26
1649401480000|2022-04-08 07:04:40|8326|8324.5|8326|8324.5|8326.2|8324.9|8325.2|8324.1|21
1649401490000|2022-04-08 07:04:50|8325.9|8324.4|8325.6|8324.1|8326|8324.8|8325.6|8324.1|18
1649401500000|2022-04-08 07:05:00|8325.8|8324.3|8326.6|8325.1|8326.7|8325.2|8325.8|8324.3|32
1649401510000|2022-04-08 07:05:10|8326.7|8325.2|8326.4|8325.5|8326.9|8325.9|8326.1|8324.9|30
1649401520000|2022-04-08 07:05:20|8326.7|8325.2|8326.5|8325.6|8327|8325.7|8326.4|8325.1|31
1649401530000|2022-04-08 07:05:30|8326.8|8325.3|8326|8325.1|8326.9|8325.5|8325.8|8324.6|24
1649401540000|2022-04-08 07:05:40|8325.9|8325|8326.3|8324.8|8326.3|8325.2|8325.5|8324.5|18
1649401550000|2022-04-08 07:05:50|8325.9|8325|8326.2|8325.3|8326.4|8325.3|8325.9|8324.8|16
1649401560000|2022-04-08 07:06:00|8326.3|8324.8|8326.4|8325.5|8326.7|8325.5|8326.1|8324.8|23
1649401570000|2022-04-08 07:06:10|8326.5|8325.6|8326|8325.1|8326.9|8325.6|8325.6|8324.7|26
1649401580000|2022-04-08 07:06:20|8325.9|8325|8326.4|8325.5|8326.7|8325.8|8325.9|8324.8|25
1649401590000|2022-04-08 07:06:30|8326.5|8325.6|8327|8325.5|8327.1|8326|8326.5|8325.4|21
1649401600000|2022-04-08 07:06:40|8326.9|8325.4|8326.4|8324.9|8326.9|8325.8|8325.9|8324.8|22
1649401610000|2022-04-08 07:06:50|8326.3|8324.8|8325.9|8324.4|8326.5|8325|8325.8|8324.3|29
1649401620000|2022-04-08 07:07:00|8326|8324.5|8326.3|8324.8|8326.3|8325.1|8325.5|8324.3|30
1649401630000|2022-04-08 07:07:10|8325.8|8324.9|8325.9|8324.4|8326.6|8325.4|8325.7|8324.4|23
1649401640000|2022-04-08 07:07:20|8326|8324.5|8325.8|8324.3|8326.3|8324.9|8325.6|8324.1|20
1649401650000|2022-04-08 07:07:30|8325.9|8324.4|8326.3|8324.8|8326.5|8325|8325.9|8324.4|19
1649401660000|2022-04-08 07:07:40|8326.2|8324.7|8326.1|8324.6|8326.3|8325|8325.4|8324.2|27
1649401670000|2022-04-08 07:07:50|8326.3|8324.8|8326.5|8325|8326.5|8325.3|8325.9|8324.7|10
1649401680000|2022-04-08 07:08:00|8326.4|8324.9|8325.9|8325|8326.6|8325.4|8325.8|8324.9|14
1649401690000|2022-04-08 07:08:10|8326.1|8324.6|8325.7|8324.2|8326.1|8324.8|8325.1|8323.7|23
1649401700000|2022-04-08 07:08:20|8325.8|8324.3|8325.3|8324.4|8325.8|8324.4|8325.2|8323.7|21
1649401710000|2022-04-08 07:08:30|8325.4|8324.5|8326.1|8324.6|8326.1|8324.8|8325.4|8324.3|20
1649401720000|2022-04-08 07:08:40|8326.3|8324.8|8326.2|8325.3|8326.6|8325.4|8326.1|8324.8|13
1649401730000|2022-04-08 07:08:50|8326.5|8325|8326.6|8325.1|8326.7|8325.4|8326.3|8325|6
1649401740000|2022-04-08 07:09:00|8326.5|8325|8326.5|8325.6|8326.6|8325.6|8326.3|8325|11
1649401750000|2022-04-08 07:09:10|8326.3|8325.4|8326.4|8325.5|8326.9|8325.5|8326.3|8325.1|22
1649401760000|2022-04-08 07:09:20|8326.3|8325.4|8327.5|8326|8327.5|8326|8326.3|8325.1|16
1649401770000|2022-04-08 07:09:30|8326.8|8325.9|8327.5|8326|8327.5|8326.2|8326.8|8325.5|20
1649401780000|2022-04-08 07:09:40|8327.6|8326.1|8327.7|8326.2|8327.7|8326.6|8327.3|8326.1|8
1649401790000|2022-04-08 07:09:50|8327.6|8326.1|8327.4|8326.5|8327.9|8326.7|8327.4|8326.1|7
1649401800000|2022-04-08 07:10:00|8327.9|8326.4|8328.3|8326.8|8328.5|8327.3|8327.6|8326.4|29
1649401810000|2022-04-08 07:10:10|8328.2|8326.7|8327.9|8326.4|8328.3|8326.8|8327.5|8326.3|16
1649401820000|2022-04-08 07:10:20|8327.8|8326.3|8327.7|8326.8|8327.9|8326.8|8327.2|8326|18
1649401830000|2022-04-08 07:10:30|8328.1|8326.6|8328.3|8326.8|8328.5|8327.3|8327.7|8326.5|21
1649401840000|2022-04-08 07:10:40|8328.2|8326.7|8328.7|8327.2|8328.8|8327.5|8328|8326.7|20
1649401850000|2022-04-08 07:10:50|8328.8|8327.3|8328.3|8326.8|8328.8|8327.3|8328.1|8326.8|19
1649401860000|2022-04-08 07:11:00|8328.4|8326.9|8328.4|8326.9|8328.5|8327|8328.3|8326.8|9
1649401870000|2022-04-08 07:11:10|8328.3|8326.8|8328.6|8327.1|8328.6|8327.1|8328.3|8326.8|11
1649401880000|2022-04-08 07:11:20|8328.5|8327|8328|8326.5|8328.8|8327.7|8327.8|8326.4|25
1649401890000|2022-04-08 07:11:30|8327.9|8326.4|8327.2|8325.7|8328.1|8326.9|8327.1|8325.6|26
1649401900000|2022-04-08 07:11:40|8327.3|8325.8|8327.2|8325.7|8327.5|8326.3|8326.9|8325.5|28
1649401910000|2022-04-08 07:11:50|8327.1|8325.6|8327.2|8325.7|8327.3|8325.8|8327.1|8325.6|10
1649401920000|2022-04-08 07:12:00|8327.1|8325.6|8327.9|8326.4|8327.9|8326.5|8326.8|8325.6|24
1649401930000|2022-04-08 07:12:10|8327.8|8326.3|8330|8328.5|8330.1|8328.8|8327.8|8326.3|23
1649401940000|2022-04-08 07:12:20|8329.9|8328.4|8330.6|8329.1|8330.8|8329.6|8329.5|8328.4|21
1649401950000|2022-04-08 07:12:30|8330.1|8329.2|8331.7|8330.2|8331.7|8330.4|8329.6|8328.7|30
1649401960000|2022-04-08 07:12:40|8331.8|8330.3|8332.3|8330.8|8332.4|8331.2|8331.4|8330.1|32
1649401970000|2022-04-08 07:12:50|8332.2|8330.7|8332.6|8331.1|8332.8|8331.5|8332.2|8330.7|30
1649401980000|2022-04-08 07:13:00|8332.5|8331|8332.4|8330.9|8332.8|8331.5|8332|8330.8|30
1649401990000|2022-04-08 07:13:10|8332.5|8331|8332.2|8331.3|8332.6|8331.4|8331.3|8330.3|36
1649402000000|2022-04-08 07:13:20|8332.1|8331.2|8332.4|8330.9|8332.6|8331.3|8331.3|8330.4|30
1649402010000|2022-04-08 07:13:30|8332.3|8330.8|8331.7|8330.8|8332.4|8331.1|8331.5|8330.4|25
1649402020000|2022-04-08 07:13:40|8331.6|8330.7|8331.3|8329.8|8332|8330.9|8330.9|8329.8|14
1649402030000|2022-04-08 07:13:50|8331.2|8330.3|8331.6|8330.1|8331.9|8330.9|8330.7|8329.5|27
1649402040000|2022-04-08 07:14:00|8331.5|8330.6|8332|8330.5|8332.2|8331.3|8331.5|8330.3|20
1649402050000|2022-04-08 07:14:10|8332.1|8330.6|8332.1|8330.6|8332.2|8331.1|8331.7|8330.5|12
1649402060000|2022-04-08 07:14:20|8331.8|8330.9|8332|8330.5|8332.1|8331|8331.5|8330.3|23
1649402070000|2022-04-08 07:14:30|8332.1|8330.6|8332|8330.5|8332.1|8330.7|8331.6|8330.4|7
1649402080000|2022-04-08 07:14:40|8331.9|8330.4|8331.8|8330.3|8332|8330.9|8331.6|8330.2|17
1649402090000|2022-04-08 07:14:50|8331.9|8330.4|8331|8329.5|8331.9|8330.6|8330.5|8329.1|24
1649402100000|2022-04-08 07:15:00|8330.9|8329.4|8330.6|8329.7|8331.2|8330|8330.4|8329.1|27
1649402110000|2022-04-08 07:15:10|8330.8|8329.3|8329.5|8328|8330.8|8329.5|8329.3|8327.9|27
1649402120000|2022-04-08 07:15:20|8329.4|8328.5|8329.9|8328.4|8330.2|8328.7|8329.4|8328.2|27
1649402130000|2022-04-08 07:15:30|8329.8|8328.3|8329|8327.5|8329.8|8328.3|8329|8327.5|19
1649402140000|2022-04-08 07:15:40|8329.1|8327.6|8328.6|8327.1|8329.1|8327.8|8328.5|8327.1|31
1649402150000|2022-04-08 07:15:50|8328.7|8327.2|8328.6|8327.1|8328.7|8327.2|8328.4|8326.9|10
1649402160000|2022-04-08 07:16:00|8328.5|8327|8328.2|8326.7|8328.5|8327.1|8327.8|8326.6|27
1649402170000|2022-04-08 07:16:10|8328.3|8326.8|8328.9|8327.4|8329|8327.8|8327.7|8326.6|22
1649402180000|2022-04-08 07:16:20|8329|8327.5|8328.7|8327.8|8329.2|8327.8|8328.6|8327.1|21
1649402190000|2022-04-08 07:16:30|8329|8327.5|8329.5|8328|8329.5|8328.3|8328.1|8327|34
1649402200000|2022-04-08 07:16:40|8329.4|8327.9|8328.9|8327.4|8329.4|8328|8328.7|8327.3|27
1649402210000|2022-04-08 07:16:50|8329|8327.5|8328.8|8327.3|8329|8327.8|8327.9|8326.9|30
1649402220000|2022-04-08 07:17:00|8328.7|8327.2|8329|8327.5|8329.2|8327.9|8328.3|8327|23
1649402230000|2022-04-08 07:17:10|8329.1|8327.6|8330|8328.5|8330.2|8329.2|8329|8327.6|29
1649402240000|2022-04-08 07:17:20|8330.2|8328.7|8331.5|8330.6|8332|8330.7|8329.9|8328.4|38
1649402250000|2022-04-08 07:17:30|8331.9|8330.4|8331.4|8330.5|8332.4|8330.9|8331.3|8330.1|26
1649402260000|2022-04-08 07:17:40|8331.6|8330.1|8330.6|8329.1|8331.6|8330.2|8330.3|8329.1|32
1649402270000|2022-04-08 07:17:50|8330.3|8329.4|8329.7|8328.8|8330.8|8329.6|8329.7|8328.7|20
1649402280000|2022-04-08 07:18:00|8329.5|8328.6|8329.6|8328.7|8329.9|8328.7|8329.5|8328.2|8
1649402290000|2022-04-08 07:18:10|8329.4|8328.5|8329|8328.1|8329.6|8328.7|8328.8|8327.7|26
1649402300000|2022-04-08 07:18:20|8329.4|8327.9|8328.8|8327.3|8329.6|8328.4|8327.7|8326.2|34
1649402310000|2022-04-08 07:18:30|8328.7|8327.2|8328.8|8327.3|8329.2|8327.7|8328.1|8326.7|35
1649402320000|2022-04-08 07:18:40|8328.7|8327.2|8329.5|8328|8329.5|8328.1|8328.7|8327.2|23
1649402330000|2022-04-08 07:18:50|8329.4|8327.9|8329.9|8328.4|8330|8328.6|8329|8327.9|20
1649402340000|2022-04-08 07:19:00|8330.2|8328.7|8329.7|8328.8|8330.2|8328.9|8329.2|8328.1|31
1649402350000|2022-04-08 07:19:10|8330|8328.5|8330|8328.5|8330.2|8329|8329.6|8328.5|14
1649402360000|2022-04-08 07:19:20|8329.9|8328.4|8330.1|8328.6|8330.3|8329|8329.7|8328.4|18
1649402370000|2022-04-08 07:19:30|8330|8328.5|8330.2|8328.7|8330.2|8329|8329.7|8328.4|15
1649402380000|2022-04-08 07:19:40|8330.3|8328.8|8330.2|8328.7|8330.4|8329.1|8329.9|8328.6|22
1649402390000|2022-04-08 07:19:50|8329.9|8329|8329.8|8328.3|8330.4|8329.1|8329.4|8328.2|31
1649402400000|2022-04-08 07:20:00|8329.7|8328.2|8329.9|8328.4|8330|8328.7|8329.4|8328|21
1649402410000|2022-04-08 07:20:10|8330|8328.5|8329.8|8328.3|8330.1|8328.9|8329.4|8328.1|29
1649402420000|2022-04-08 07:20:20|8329.7|8328.2|8330|8328.5|8330|8328.8|8329.1|8328.1|19
1649402430000|2022-04-08 07:20:30|8329.5|8328.6|8329.8|8328.9|8330.2|8328.9|8329.2|8328|25
1649402440000|2022-04-08 07:20:40|8329.9|8329|8330|8329.1|8330.3|8329.1|8329.7|8328.6|16
1649402450000|2022-04-08 07:20:50|8329.9|8329|8330.8|8329.3|8330.9|8329.8|8329.9|8328.9|30
1649402460000|2022-04-08 07:21:00|8330.3|8329.4|8330.5|8329|8330.8|8329.6|8330|8329|26
1649402470000|2022-04-08 07:21:10|8330.6|8329.1|8331.2|8329.7|8331.2|8329.9|8330.5|8329|18
1649402480000|2022-04-08 07:21:20|8331.4|8329.9|8332.1|8330.6|8332.2|8331.2|8331.4|8329.9|22
1649402490000|2022-04-08 07:21:30|8332.2|8330.7|8331.7|8330.8|8332.2|8330.9|8331.6|8330.4|19
1649402500000|2022-04-08 07:21:40|8332|8330.5|8331.7|8330.8|8332.2|8331.2|8331.6|8330.3|32
1649402510000|2022-04-08 07:21:50|8331.8|8330.9|8333|8331.5|8333.1|8331.6|8331.6|8330.5|27
1649402520000|2022-04-08 07:22:00|8333.1|8331.6|8333.9|8333|8334.4|8333|8333.1|8331.6|29
1649402530000|2022-04-08 07:22:10|8334|8333.1|8334.2|8332.7|8334.4|8333.1|8333.6|8332.4|25
1649402540000|2022-04-08 07:22:20|8334.3|8332.8|8334.9|8333.4|8335|8333.6|8334.1|8332.6|27
1649402550000|2022-04-08 07:22:30|8334.8|8333.3|8334.3|8333.4|8334.8|8333.4|8334.1|8332.8|22
1649402560000|2022-04-08 07:22:40|8334.6|8333.1|8335.1|8333.6|8335.3|8333.8|8334.6|8333.1|13
1649402570000|2022-04-08 07:22:50|8334.4|8333.5|8334|8332.5|8334.7|8333.5|8333.7|8332.4|21
1649402580000|2022-04-08 07:23:00|8333.9|8332.4|8333.2|8332.3|8333.9|8332.4|8333.2|8332|14
1649402590000|2022-04-08 07:23:10|8333.3|8332.4|8334.2|8332.7|8334.3|8332.9|8333.3|8332.4|17
1649402600000|2022-04-08 07:23:20|8334.3|8332.8|8334.6|8333.1|8334.7|8333.2|8334.3|8332.8|18
1649402610000|2022-04-08 07:23:30|8334.7|8333.2|8333.7|8332.2|8334.7|8333.7|8333.4|8332.2|28
1649402620000|2022-04-08 07:23:40|8333.6|8332.1|8331.9|8330.4|8333.6|8332.1|8331.9|8330.4|28
1649402630000|2022-04-08 07:23:50|8332|8330.5|8331.5|8330|8332|8330.5|8331.3|8329.8|22
1649402640000|2022-04-08 07:24:00|8331.4|8329.9|8330.3|8328.8|8331.4|8329.9|8329.7|8328.3|32
1649402650000|2022-04-08 07:24:10|8330.2|8328.7|8330.4|8328.9|8330.6|8329.1|8330.2|8328.7|21
1649402660000|2022-04-08 07:24:20|8330.3|8328.8|8329.9|8328.4|8330.4|8328.9|8329.5|8328.3|26
1649402670000|2022-04-08 07:24:30|8330|8328.5|8329.5|8328|8330|8328.5|8329.5|8328|16
1649402680000|2022-04-08 07:24:40|8329.2|8327.7|8328.8|8327.3|8329.2|8327.7|8328.8|8327.3|15
1649402690000|2022-04-08 07:24:50|8328.6|8327.1|8328.4|8326.9|8328.6|8327.1|8328.1|8326.6|23
1649402700000|2022-04-08 07:25:00|8328.5|8327|8329.3|8327.8|8329.4|8328.1|8328.2|8326.7|35
1649402710000|2022-04-08 07:25:10|8329|8328.1|8329.4|8327.9|8329.6|8328.3|8329|8327.8|26
1649402720000|2022-04-08 07:25:20|8329.3|8327.8|8329.9|8328.4|8330|8328.5|8329.3|8327.8|11
1649402730000|2022-04-08 07:25:30|8330|8328.5|8330|8328.5|8330.1|8328.6|8329.8|8328.3|16
1649402740000|2022-04-08 07:25:40|8329.9|8328.4|8330|8328.5|8330.1|8328.7|8329.5|8328.4|18
1649402750000|2022-04-08 07:25:50|8330.1|8328.6|8329.7|8328.8|8330.8|8329.4|8329.7|8328.3|31
1649402760000|2022-04-08 07:26:00|8329.8|8328.9|8329.5|8328.6|8330|8328.9|8329|8327.7|33
1649402770000|2022-04-08 07:26:10|8329.9|8328.4|8328.9|8327.4|8329.9|8328.4|8328.6|8327.1|30
1649402780000|2022-04-08 07:26:20|8328.8|8327.3|8328.7|8327.2|8328.8|8327.5|8328.2|8326.9|32
1649402790000|2022-04-08 07:26:30|8328.6|8327.1|8329.7|8328.2|8329.8|8328.7|8328.3|8327.1|32
1649402800000|2022-04-08 07:26:40|8329.8|8328.3|8330.1|8328.6|8330.1|8328.6|8328.9|8327.7|33
1649402810000|2022-04-08 07:26:50|8330|8328.5|8329.3|8328.4|8330.3|8328.8|8329.3|8328.4|23
1649402820000|2022-04-08 07:27:00|8329.1|8328.2|8328.5|8327|8329.6|8328.4|8328.4|8326.9|26
1649402830000|2022-04-08 07:27:10|8328.4|8326.9|8329|8327.5|8329|8327.5|8328.4|8326.9|14
1649402840000|2022-04-08 07:27:20|8328.9|8327.4|8329|8327.5|8329.4|8327.9|8328.3|8327.2|24
1649402850000|2022-04-08 07:27:30|8329.1|8327.6|8328.8|8327.3|8329.2|8327.7|8328.4|8326.9|20
1649402860000|2022-04-08 07:27:40|8328.9|8327.4|8328.8|8327.3|8329|8327.8|8328.4|8327.3|14
1649402870000|2022-04-08 07:27:50|8328.7|8327.2|8329.2|8327.7|8329.2|8328|8328.5|8327.2|27
1649402880000|2022-04-08 07:28:00|8329.1|8327.6|8329.4|8327.9|8329.7|8328.2|8329.1|8327.6|15
1649402890000|2022-04-08 07:28:10|8329.5|8328|8329.5|8328|8329.8|8328.6|8329.1|8328|14
1649402900000|2022-04-08 07:28:20|8329.6|8328.1|8329.3|8327.8|8329.7|8328.3|8329|8327.5|30
1649402910000|2022-04-08 07:28:30|8329.4|8327.9|8329.9|8328.4|8329.9|8328.4|8329.1|8327.8|18
1649402920000|2022-04-08 07:28:40|8329.8|8328.3|8329.4|8327.9|8330|8328.7|8329.3|8327.9|21
1649402930000|2022-04-08 07:28:50|8329.3|8327.8|8329.1|8327.6|8329.4|8327.9|8328.9|8327.4|14
1649402940000|2022-04-08 07:29:00|8329|8327.5|8329.4|8327.9|8329.5|8328|8328.9|8327.4|19
1649402950000|2022-04-08 07:29:10|8329.3|8327.8|8329.2|8327.7|8329.4|8328.3|8328.6|8327.5|21
1649402960000|2022-04-08 07:29:20|8329.1|8327.6|8329.3|8327.8|8329.5|8328.1|8328.9|8327.5|19
1649402970000|2022-04-08 07:29:30|8329.4|8327.9|8328.8|8327.3|8329.4|8328.3|8328.5|8327.2|17
1649402980000|2022-04-08 07:29:40|8328.9|8327.4|8329|8327.5|8329.3|8327.8|8328.6|8327.3|15
1649402990000|2022-04-08 07:29:50|8329.3|8327.8|8328.8|8327.3|8329.3|8327.8|8328.6|8327.2|18
1649403000000|2022-04-08 07:30:00|8328.9|8327.4|8327.9|8327|8328.9|8327.7|8327.9|8326.6|31
1649403010000|2022-04-08 07:30:10|8327.8|8326.9|8328.4|8326.9|8328.5|8327.3|8327.5|8326.3|21
1649403020000|2022-04-08 07:30:20|8328.5|8327|8328|8326.5|8328.5|8327|8327.6|8326.3|26
1649403030000|2022-04-08 07:30:30|8328.1|8326.6|8328.4|8326.9|8328.5|8327|8327.9|8326.5|15
1649403040000|2022-04-08 07:30:40|8328.5|8327|8328.4|8326.9|8328.6|8327.1|8328.2|8326.7|13
1649403050000|2022-04-08 07:30:50|8328.2|8326.7|8327.9|8326.4|8328.2|8326.9|8327.7|8326.2|23
1649403060000|2022-04-08 07:31:00|8328.1|8326.6|8328|8326.5|8328.3|8327|8327.8|8326.3|21
1649403070000|2022-04-08 07:31:10|8327.9|8326.4|8328.3|8327.4|8328.6|8327.4|8327.9|8326.4|17
1649403080000|2022-04-08 07:31:20|8328.6|8327.1|8327.9|8326.4|8328.6|8327.1|8327.5|8326.3|17
1649403090000|2022-04-08 07:31:30|8328|8326.5|8327.3|8325.8|8328|8326.5|8326.9|8325.8|13
1649403100000|2022-04-08 07:31:40|8327.2|8325.7|8328.2|8326.7|8328.2|8326.7|8327.2|8325.7|21
1649403110000|2022-04-08 07:31:50|8328.3|8326.8|8328.2|8327.3|8328.5|8327.3|8328.1|8326.7|10
1649403120000|2022-04-08 07:32:00|8328.3|8327.4|8328.3|8326.8|8328.8|8327.4|8328.2|8326.8|19
1649403130000|2022-04-08 07:32:10|8328.4|8326.9|8328.1|8326.6|8328.5|8327|8328|8326.5|22
1649403140000|2022-04-08 07:32:20|8328.2|8326.7|8328.2|8326.7|8328.5|8327|8328.1|8326.6|10
1649403150000|2022-04-08 07:32:30|8328.4|8326.9|8328.5|8327|8328.7|8327.2|8328.2|8326.7|13
1649403160000|2022-04-08 07:32:40|8328.4|8326.9|8328.7|8327.2|8329|8327.6|8328.4|8326.9|11
1649403170000|2022-04-08 07:32:50|8328.8|8327.3|8329|8327.5|8329.6|8328.1|8328.6|8327.3|24
1649403180000|2022-04-08 07:33:00|8329.1|8327.6|8328.5|8327|8329.1|8327.6|8328.4|8326.9|26
1649403190000|2022-04-08 07:33:10|8328.4|8326.9|8329|8327.5|8329|8327.5|8328.3|8326.8|26
1649403200000|2022-04-08 07:33:20|8329.1|8327.6|8328.8|8327.3|8329.2|8327.7|8328.8|8327.3|17
1649403210000|2022-04-08 07:33:30|8328.9|8327.4|8328.7|8327.2|8328.9|8327.4|8328.4|8326.9|15
1649403220000|2022-04-08 07:33:40|8328.6|8327.1|8328.8|8327.3|8329.1|8327.6|8328.6|8327.1|17
1649403230000|2022-04-08 07:33:50|8328.9|8327.4|8329|8327.5|8329|8327.5|8328.8|8327.3|13
1649403240000|2022-04-08 07:34:00|8328.9|8327.4|8329.4|8328.5|8329.8|8328.5|8328.8|8327.4|16
1649403250000|2022-04-08 07:34:10|8329.6|8328.7|8328.8|8327.3|8329.9|8328.7|8328.8|8327.3|20
1649403260000|2022-04-08 07:34:20|8328.7|8327.2|8328.6|8327.7|8328.9|8327.7|8328.6|8327.2|4
1649403270000|2022-04-08 07:34:30|8328.7|8327.8|8329|8327.5|8329.4|8327.9|8328.7|8327.5|15
1649403280000|2022-04-08 07:34:40|8329.1|8327.6|8328.3|8326.8|8329.3|8328|8328.1|8326.8|29
1649403290000|2022-04-08 07:34:50|8328.4|8326.9|8328.6|8327.1|8328.7|8327.5|8327.9|8326.9|18
1649403300000|2022-04-08 07:35:00|8328.7|8327.2|8328.5|8327|8328.7|8327.2|8328|8326.8|14
1649403310000|2022-04-08 07:35:10|8328.6|8327.1|8328|8327.1|8328.6|8327.1|8327.3|8326.3|20
1649403320000|2022-04-08 07:35:20|8328.2|8326.7|8328.4|8326.9|8328.7|8327.3|8328.1|8326.7|20
1649403330000|2022-04-08 07:35:30|8328.5|8327|8328.6|8327.1|8328.6|8327.1|8328.5|8327|6
1649403340000|2022-04-08 07:35:40|8328.4|8326.9|8328.7|8327.2|8328.7|8327.4|8328.3|8326.8|14
1649403350000|2022-04-08 07:35:50|8328.6|8327.1|8328.5|8327|8328.8|8327.6|8328.2|8326.9|19
1649403360000|2022-04-08 07:36:00|8328.4|8326.9|8328.3|8326.8|8328.4|8327|8327.8|8326.3|25
1649403370000|2022-04-08 07:36:10|8328.2|8326.7|8328.1|8326.6|8328.4|8326.9|8328.1|8326.6|16
1649403380000|2022-04-08 07:36:20|8328|8326.5|8327.5|8326|8328.1|8326.6|8327.2|8326|16
1649403390000|2022-04-08 07:36:30|8327.6|8326.1|8327|8326.1|8327.7|8326.5|8326.9|8326|11
1649403400000|2022-04-08 07:36:40|8326.9|8326|8327.4|8325.9|8327.5|8326.1|8326.8|8325.6|18
1649403410000|2022-04-08 07:36:50|8327.5|8326|8327.6|8326.1|8327.6|8326.2|8327|8325.8|12
1649403420000|2022-04-08 07:37:00|8327.5|8326|8326.5|8325.6|8327.7|8326.4|8326.5|8325.6|18
1649403430000|2022-04-08 07:37:10|8326.6|8325.7|8327.2|8325.7|8327.3|8325.8|8326.6|8325.6|15
1649403450000|2022-04-08 07:37:30|8327|8326.1|8327.5|8326|8327.5|8326.3|8327|8325.9|7
1649403460000|2022-04-08 07:37:40|8327|8326.1|8327.8|8326.3|8327.8|8326.5|8327|8325.8|16
1649403470000|2022-04-08 07:37:50|8327.9|8326.4|8328.6|8327.1|8328.7|8327.2|8327.8|8326.4|17
1649403480000|2022-04-08 07:38:00|8328.5|8327|8328.5|8327|8328.6|8327.3|8327.4|8326.3|29
1649403490000|2022-04-08 07:38:10|8328.6|8327.1|8328|8326.5|8328.6|8327.1|8327.9|8326.5|21
1649403500000|2022-04-08 07:38:20|8328.2|8326.7|8328.4|8326.9|8328.4|8327.1|8328|8326.5|9
1649403510000|2022-04-08 07:38:30|8328.3|8326.8|8329.3|8327.8|8329.4|8327.9|8328.2|8326.8|22
1649403520000|2022-04-08 07:38:40|8329.2|8327.7|8330.2|8328.7|8330.2|8328.8|8329.2|8327.7|11
1649403530000|2022-04-08 07:38:50|8330.3|8328.8|8330.3|8328.8|8330.4|8328.9|8330.2|8328.7|8
1649403540000|2022-04-08 07:39:00|8330.2|8328.7|8329.5|8328|8330.5|8329.2|8329.1|8327.6|22
1649403550000|2022-04-08 07:39:10|8329.6|8328.1|8329.3|8327.8|8329.6|8328.4|8329.1|8327.6|16
1649403560000|2022-04-08 07:39:20|8329.1|8327.6|8329.3|8327.8|8329.4|8328.1|8329|8327.6|15
1649403570000|2022-04-08 07:39:30|8329.2|8327.7|8329|8327.5|8329.2|8327.7|8328.6|8327.4|21
1649403580000|2022-04-08 07:39:40|8329.1|8327.6|8329.3|8327.8|8329.4|8327.9|8329|8327.5|12
1649403590000|2022-04-08 07:39:50|8329.4|8327.9|8329|8327.5|8329.5|8328|8328.7|8327.5|13
1649403600000|2022-04-08 07:40:00|8329.1|8327.6|8328.8|8327.3|8329.2|8327.7|8328.5|8327.3|19
1649403610000|2022-04-08 07:40:10|8328.4|8327.5|8328.8|8327.3|8328.8|8327.6|8328.4|8327.3|5
1649403620000|2022-04-08 07:40:20|8328.7|8327.2|8328.8|8327.3|8328.8|8327.3|8328.6|8327.1|8
1649403630000|2022-04-08 07:40:30|8328.9|8327.4|8328.6|8327.1|8329|8327.8|8328.1|8326.9|16
1649403640000|2022-04-08 07:40:40|8328.7|8327.2|8328.7|8327.2|8328.7|8327.2|8328.5|8327|9
1649403650000|2022-04-08 07:40:50|8328.5|8327|8328.8|8327.3|8328.8|8327.3|8328.4|8326.9|9
1649403660000|2022-04-08 07:41:00|8328.7|8327.2|8328.6|8327.1|8328.8|8327.3|8328.4|8326.9|13
1649403670000|2022-04-08 07:41:10|8328.5|8327|8329.3|8327.8|8329.3|8327.9|8328.5|8327|17
1649403680000|2022-04-08 07:41:20|8329.5|8328|8328.1|8326.6|8329.8|8328.3|8327.9|8326.6|28
1649403690000|2022-04-08 07:41:30|8328.2|8326.7|8328.3|8327.4|8328.4|8327.4|8328|8326.5|16
1649403700000|2022-04-08 07:41:40|8328.6|8327.1|8328.4|8326.9|8328.6|8327.1|8328.4|8326.9|11
1649403710000|2022-04-08 07:41:50|8328.5|8327|8328.7|8327.2|8328.8|8327.6|8328.4|8326.9|14
1649403720000|2022-04-08 07:42:00|8328.5|8327|8328.4|8326.9|8328.6|8327.1|8328.3|8326.8|15
1649403730000|2022-04-08 07:42:10|8328.5|8327|8328.8|8327.3|8328.9|8327.4|8328.4|8326.9|13
1649403740000|2022-04-08 07:42:20|8328.7|8327.2|8328.4|8327.5|8328.9|8327.5|8328.4|8327.1|10
1649403750000|2022-04-08 07:42:30|8328.6|8327.7|8328.5|8327|8329|8327.8|8328.2|8326.8|29
1649403760000|2022-04-08 07:42:40|8328.4|8326.9|8328.5|8327|8328.5|8327|8328.4|8326.9|2
1649403770000|2022-04-08 07:42:50|8328.4|8327.5|8329|8327.5|8329.1|8327.8|8328.3|8327.1|15
1649403780000|2022-04-08 07:43:00|8329.1|8327.6|8328.7|8327.8|8329.1|8327.8|8328.5|8327.3|13
1649403790000|2022-04-08 07:43:10|8328.6|8327.7|8329.1|8327.6|8329.1|8327.7|8328.6|8327.4|9
1649403800000|2022-04-08 07:43:20|8329|8327.5|8328.8|8327.9|8329.1|8327.9|8328.7|8327.5|11
1649403810000|2022-04-08 07:43:30|8328.7|8327.8|8328.8|8327.9|8328.8|8327.9|8328.7|8327.8|6
1649403820000|2022-04-08 07:43:40|8328.7|8327.8|8328.7|8327.8|8328.8|8327.9|8328.6|8327.7|9
1649403830000|2022-04-08 07:43:50|8329|8328.1|8329.6|8328.1|8329.7|8328.2|8329|8328|14
1649403840000|2022-04-08 07:44:00|8329.8|8328.3|8329.5|8328.6|8329.9|8328.6|8329.4|8328.2|11
1649403850000|2022-04-08 07:44:10|8329.6|8328.7|8329.5|8328.6|8329.9|8328.7|8329.4|8328.1|9
1649403860000|2022-04-08 07:44:20|8329.6|8328.7|8330|8328.5|8330.2|8328.8|8329.6|8328.4|18
1649403870000|2022-04-08 07:44:30|8330.1|8328.6|8330|8328.5|8330.1|8328.6|8329.8|8328.3|15
1649403880000|2022-04-08 07:44:40|8329.9|8328.4|8330.3|8328.8|8330.3|8328.8|8329.9|8328.4|8
1649403890000|2022-04-08 07:44:50|8330.1|8328.6|8329.3|8327.8|8330.2|8329|8329.3|8327.8|13
1649403900000|2022-04-08 07:45:00|8329.4|8327.9|8329.5|8328|8329.6|8328.1|8329.4|8327.9|10
1649403910000|2022-04-08 07:45:10|8329.4|8327.9|8329.4|8327.9|8329.9|8328.4|8329.2|8327.7|31
1649403920000|2022-04-08 07:45:20|8329.5|8328|8329.5|8328|8329.5|8328|8329.2|8327.7|10
1649403930000|2022-04-08 07:45:30|8329.4|8327.9|8330|8328.5|8330|8328.5|8329.4|8327.9|13
1649403940000|2022-04-08 07:45:40|8329.9|8328.4|8329.8|8328.3|8330|8328.5|8329.8|8328.3|4
1649403950000|2022-04-08 07:45:50|8329.7|8328.2|8330|8328.5|8330|8328.5|8329.7|8328.2|5
1649403960000|2022-04-08 07:46:00|8329.9|8328.4|8330.1|8328.6|8330.2|8329|8329.9|8328.4|22
1649403970000|2022-04-08 07:46:10|8330.2|8328.7|8329.9|8328.4|8330.2|8328.7|8329.9|8328.4|7
1649403980000|2022-04-08 07:46:20|8330|8328.5|8329.3|8328.4|8330.1|8328.6|8329.2|8328.3|11
1649403990000|2022-04-08 07:46:30|8329.5|8328|8329.6|8328.1|8329.8|8328.5|8329.2|8328|23
1649404000000|2022-04-08 07:46:40|8329.5|8328|8329.3|8327.8|8329.5|8328.2|8329|8327.8|12
1649404010000|2022-04-08 07:46:50|8329.4|8327.9|8330.1|8328.6|8330.1|8328.6|8329.3|8327.8|24
1649404020000|2022-04-08 07:47:00|8330|8328.5|8329.9|8328.4|8330.1|8328.7|8329.6|8328.3|20
1649404030000|2022-04-08 07:47:10|8330|8328.5|8329.3|8327.8|8330|8328.5|8328.9|8327.7|18
1649404040000|2022-04-08 07:47:20|8329.2|8327.7|8329.3|8327.8|8329.3|8327.8|8329.2|8327.7|10
1649404050000|2022-04-08 07:47:30|8329.2|8328.3|8329.6|8328.1|8329.6|8328.3|8329.2|8327.9|10
1649404060000|2022-04-08 07:47:40|8329.5|8328|8329.5|8328|8329.6|8328.1|8329.5|8328|11
1649404070000|2022-04-08 07:47:50|8329.4|8327.9|8329.4|8327.9|8329.4|8328.2|8328.7|8327.5|23
1649404080000|2022-04-08 07:48:00|8329.5|8328|8329.1|8327.6|8329.5|8328|8329|8327.5|13
1649404090000|2022-04-08 07:48:10|8329|8327.5|8329.1|8327.6|8329.2|8327.7|8328.9|8327.4|11
1649404100000|2022-04-08 07:48:20|8329|8327.5|8329.1|8327.6|8329.2|8327.7|8329|8327.5|12
1649404110000|2022-04-08 07:48:30|8329.2|8327.7|8329.6|8328.1|8329.6|8328.2|8329.1|8327.6|12
1649404120000|2022-04-08 07:48:40|8329.7|8328.2|8329.6|8328.1|8329.7|8328.4|8329.2|8327.9|14
1649404130000|2022-04-08 07:48:50|8329.5|8328|8328.9|8327.4|8329.6|8328.1|8328.5|8327.3|21
1649404140000|2022-04-08 07:49:00|8328.8|8327.3|8328.7|8327.8|8329.4|8328|8328.5|8327.2|25
1649404150000|2022-04-08 07:49:10|8329|8327.5|8329.1|8327.6|8329.1|8327.6|8328.3|8327.2|32
1649404160000|2022-04-08 07:49:20|8329.2|8327.7|8329|8328.1|8329.3|8328.1|8328.7|8327.5|24
1649404170000|2022-04-08 07:49:30|8328.9|8328|8329.1|8328.2|8329.6|8328.3|8328.7|8327.8|24
1649404180000|2022-04-08 07:49:40|8329.4|8327.9|8329|8327.5|8329.4|8328.1|8328.6|8327.4|18
1649404190000|2022-04-08 07:49:50|8328.8|8327.9|8329.2|8327.7|8329.3|8328.1|8328.6|8327.4|14
1649404200000|2022-04-08 07:50:00|8329.3|8327.8|8330|8328.5|8330|8328.8|8329.2|8327.7|18
1649404210000|2022-04-08 07:50:10|8329.9|8328.4|8330.4|8328.9|8330.4|8328.9|8329.9|8328.4|12
1649404220000|2022-04-08 07:50:20|8330.3|8328.8|8330.1|8329.2|8330.4|8329.2|8330.1|8328.8|13
1649404230000|2022-04-08 07:50:30|8330.2|8329.3|8329.8|8328.3|8330.3|8329.3|8329.4|8328.2|24
1649404240000|2022-04-08 07:50:40|8329.9|8328.4|8329.8|8328.3|8329.9|8328.4|8329.8|8328.3|4
1649404250000|2022-04-08 07:50:50|8329.7|8328.8|8329.6|8328.7|8329.8|8328.9|8329.6|8328.7|6
1649404260000|2022-04-08 07:51:00|8329.5|8328.6|8329.8|8328.3|8330|8328.6|8329.5|8328.3|5
1649404270000|2022-04-08 07:51:10|8329.9|8328.4|8329.9|8328.4|8330|8328.5|8329.8|8328.3|4
1649404280000|2022-04-08 07:51:20|8330|8328.5|8330|8328.5|8330|8328.5|8329.9|8328.4|7
1649404290000|2022-04-08 07:51:30|8329.9|8328.4|8329.6|8328.7|8330|8328.7|8329.5|8328.4|6
1649404300000|2022-04-08 07:51:40|8329.7|8328.8|8330.3|8328.8|8330.3|8329.2|8329.7|8328.7|16
1649404310000|2022-04-08 07:51:50|8330|8329.1|8329.7|8328.2|8330|8329.1|8329.7|8328.2|10
1649404320000|2022-04-08 07:52:00|8329.4|8328.5|8329.5|8328.6|8330|8328.8|8329.4|8328.1|22
1649404330000|2022-04-08 07:52:10|8329.6|8328.7|8329.8|8328.3|8329.9|8328.8|8329.5|8328.3|10
1649404340000|2022-04-08 07:52:20|8329.7|8328.2|8329.7|8328.2|8329.8|8328.3|8329.7|8328.2|3
1649404350000|2022-04-08 07:52:30|8329.8|8328.3|8329.5|8328.6|8329.9|8328.6|8329.5|8328.2|10
1649404360000|2022-04-08 07:52:40|8329.6|8328.7|8329.5|8328.6|8329.6|8328.7|8329.5|8328.6|6
1649404370000|2022-04-08 07:52:50|8329.6|8328.7|8329.4|8328.5|8329.9|8328.7|8329.3|8328.3|14
1649404380000|2022-04-08 07:53:00|8329.5|8328|8329.8|8328.3|8329.9|8328.7|8329.3|8328|11
1649404390000|2022-04-08 07:53:10|8329.7|8328.2|8328.9|8327.4|8329.8|8328.5|8328.6|8327.4|26
1649404400000|2022-04-08 07:53:20|8329|8327.5|8328.9|8327.4|8329.1|8327.6|8328.5|8327.3|13
1649404410000|2022-04-08 07:53:30|8329|8327.5|8329.2|8328.3|8329.6|8328.4|8328.7|8327.4|25
1649404420000|2022-04-08 07:53:40|8329.3|8328.4|8329.1|8327.6|8329.3|8328.4|8329|8327.5|9
1649404430000|2022-04-08 07:53:50|8329|8327.5|8329|8327.5|8329.2|8327.8|8328.6|8327.4|22
1649404440000|2022-04-08 07:54:00|8328.9|8327.4|8328.9|8327.4|8329.2|8327.7|8328.8|8327.3|19
1649404450000|2022-04-08 07:54:10|8328.8|8327.3|8329|8327.5|8329|8327.5|8328.8|8327.3|4
1649404460000|2022-04-08 07:54:20|8329.1|8327.6|8329.7|8328.2|8329.8|8328.3|8328.9|8327.4|17
1649404470000|2022-04-08 07:54:30|8329.9|8328.4|8329.6|8328.7|8330.1|8328.7|8329.6|8328.4|14
1649404480000|2022-04-08 07:54:40|8329.7|8328.8|8329.5|8328.6|8329.9|8328.8|8329.4|8328.1|18
1649404490000|2022-04-08 07:54:50|8329.7|8328.8|8329.9|8328.4|8330|8328.8|8329.5|8328.3|22
1649404500000|2022-04-08 07:55:00|8330|8328.5|8330.3|8328.8|8330.4|8329.1|8329.9|8328.4|14
1649404510000|2022-04-08 07:55:10|8330.2|8328.7|8330.6|8329.1|8330.6|8329.1|8330.2|8328.7|16
1649404520000|2022-04-08 07:55:20|8330.7|8329.2|8330.8|8329.3|8331|8329.9|8330.3|8329|23
1649404530000|2022-04-08 07:55:30|8330.4|8329.5|8331.5|8330|8331.5|8330.1|8330.3|8329.4|20
1649404540000|2022-04-08 07:55:40|8331.6|8330.1|8331.2|8330.3|8332|8330.7|8331.2|8330|14
1649404550000|2022-04-08 07:55:50|8331.1|8330.2|8331.4|8329.9|8331.6|8330.2|8330.9|8329.9|22
1649404560000|2022-04-08 07:56:00|8331.3|8329.8|8331.4|8329.9|8331.9|8330.5|8331.1|8329.6|21
1649404570000|2022-04-08 07:56:10|8331.3|8329.8|8332.4|8330.9|8332.4|8331.2|8330.6|8329.4|30
1649404580000|2022-04-08 07:56:20|8332.3|8330.8|8332.3|8330.8|8332.4|8330.9|8332.1|8330.6|17
1649404590000|2022-04-08 07:56:30|8332.2|8330.7|8332.2|8330.7|8332.4|8331|8331.9|8330.6|16
1649404600000|2022-04-08 07:56:40|8331.6|8330.3|8331.8|8330.3|8331.8|8330.3|8331.6|8330.1|12
1649404610000|2022-04-08 07:56:50|8331.9|8330.4|8331.9|8330.4|8331.9|8330.7|8331.4|8330.1|17
1649404620000|2022-04-08 07:57:00|8331.8|8330.3|8331.8|8330.3|8332.1|8330.8|8331.3|8330.1|13
1649404630000|2022-04-08 07:57:10|8331.9|8330.4|8331.9|8330.4|8332.4|8331.1|8331.8|8330.3|18
1649404640000|2022-04-08 07:57:20|8331.8|8330.9|8332.4|8330.9|8332.4|8331.3|8331.8|8330.5|19
1649404650000|2022-04-08 07:57:30|8332.3|8330.8|8331.8|8330.3|8332.3|8330.8|8331.8|8330.3|21
1649404660000|2022-04-08 07:57:40|8331.9|8330.4|8331.9|8330.4|8332.1|8330.6|8331.9|8330.4|13
1649404670000|2022-04-08 07:57:50|8332|8330.5|8332.2|8330.7|8332.2|8330.7|8331.9|8330.4|7
1649404680000|2022-04-08 07:58:00|8332.1|8330.6|8332.4|8330.9|8332.4|8330.9|8332.1|8330.6|14
1649404690000|2022-04-08 07:58:10|8332.3|8330.8|8332.2|8330.7|8332.6|8331.1|8332.1|8330.6|14
1649404700000|2022-04-08 07:58:20|8332.1|8330.6|8332.2|8330.7|8332.4|8330.9|8332.1|8330.6|10
1649404710000|2022-04-08 07:58:30|8332.3|8330.8|8332.1|8330.6|8332.3|8330.8|8332|8330.5|12
1649404720000|2022-04-08 07:58:40|8332.2|8330.7|8332.2|8330.7|8332.2|8330.7|8332|8330.5|5
1649404730000|2022-04-08 07:58:50|8332.1|8330.6|8332.3|8331.4|8332.6|8331.5|8332.1|8330.6|14
1649404740000|2022-04-08 07:59:00|8332.6|8331.1|8332.9|8331.4|8332.9|8331.4|8332.5|8331|18
1649404750000|2022-04-08 07:59:10|8332.8|8331.3|8332.7|8331.2|8332.9|8331.4|8332.7|8331.2|10
1649404760000|2022-04-08 07:59:20|8332.8|8331.3|8333.2|8331.7|8333.4|8331.9|8332.6|8331.1|24
1649404770000|2022-04-08 07:59:30|8333.1|8331.6|8332.9|8331.4|8333.1|8331.6|8332.8|8331.3|20
1649404780000|2022-04-08 07:59:40|8333|8331.5|8333.2|8331.7|8333.5|8332.1|8333|8331.5|27
1649404790000|2022-04-08 07:59:50|8333.1|8331.6|8333.8|8332.3|8334.1|8332.6|8333.1|8331.6|24
1649404800000|2022-04-08 08:00:00|8333.5|8332|8332.1|8330.6|8333.5|8332|8332.1|8330.6|21
1649404810000|2022-04-08 08:00:10|8332.2|8330.7|8332.7|8331.2|8332.7|8331.5|8332|8330.6|32
1649404820000|2022-04-08 08:00:20|8332.6|8331.1|8333|8331.5|8333|8331.6|8332.4|8331.1|12
1649404830000|2022-04-08 08:00:30|8332.9|8331.4|8333.4|8331.9|8333.4|8331.9|8332.8|8331.3|25
1649404840000|2022-04-08 08:00:40|8333.5|8332|8333.5|8332|8333.8|8332.3|8333.1|8332|11
1649404850000|2022-04-08 08:00:50|8333.6|8332.1|8333.3|8331.8|8333.6|8332.1|8333.3|8331.8|19
1649404860000|2022-04-08 08:01:00|8333.2|8331.7|8332.9|8331.4|8333.6|8332.1|8332.9|8331.4|23
1649404870000|2022-04-08 08:01:10|8333|8331.5|8333|8331.5|8333.2|8331.8|8332.2|8331|19
1649404880000|2022-04-08 08:01:20|8333.1|8331.6|8332.7|8331.8|8333.1|8331.9|8332.6|8331.2|18
1649404890000|2022-04-08 08:01:30|8333.1|8331.6|8332.8|8331.3|8333.3|8331.8|8332.4|8331.3|19
1649404900000|2022-04-08 08:01:40|8332.7|8331.2|8333.1|8331.6|8333.1|8332|8332.3|8331.2|18
1649404910000|2022-04-08 08:01:50|8333.2|8331.7|8332.9|8331.4|8333.2|8331.7|8332.6|8331.3|16
1649404920000|2022-04-08 08:02:00|8332.5|8331.6|8332|8331.1|8332.7|8331.6|8331.9|8330.8|14
1649404930000|2022-04-08 08:02:10|8332.2|8331.3|8333.2|8332.3|8333.6|8332.4|8332.1|8330.8|22
1649404940000|2022-04-08 08:02:20|8333.1|8332.2|8331.8|8330.9|8333.3|8332.3|8331.8|8330.7|23
1649404950000|2022-04-08 08:02:30|8332.2|8330.7|8331.9|8330.4|8332.3|8330.9|8331.6|8330.4|17
1649404960000|2022-04-08 08:02:40|8331.6|8330.1|8331.7|8330.2|8332.3|8331.1|8331.2|8330|21
1649404970000|2022-04-08 08:02:50|8331.9|8330.4|8332.3|8330.8|8332.5|8331.1|8331.8|8330.3|21
1649404980000|2022-04-08 08:03:00|8332.2|8330.7|8332|8331.1|8332.3|8331.2|8331.3|8330.3|24
1649404990000|2022-04-08 08:03:10|8332.3|8330.8|8332|8330.5|8332.4|8331.2|8331.6|8330.4|17
1649405000000|2022-04-08 08:03:20|8332.2|8330.7|8331.7|8330.2|8332.2|8331.1|8331.4|8330.2|20
1649405010000|2022-04-08 08:03:30|8331.8|8330.3|8331.5|8330|8332|8330.6|8331.3|8330|13
1649405020000|2022-04-08 08:03:40|8331.2|8330.3|8333.6|8332.1|8333.7|8332.5|8331.2|8330|31
1649405030000|2022-04-08 08:03:50|8333.7|8332.2|8334.5|8333.6|8335.7|8334.2|8333.7|8332.2|35
1649405040000|2022-04-08 08:04:00|8334.4|8333.5|8335.8|8334.3|8336.3|8334.8|8334.4|8333.2|33
1649405050000|2022-04-08 08:04:10|8335.7|8334.2|8335.3|8333.8|8335.9|8334.4|8335|8333.7|33
1649405060000|2022-04-08 08:04:20|8335.4|8333.9|8335.8|8334.3|8336.1|8334.7|8335|8333.8|28
1649405070000|2022-04-08 08:04:30|8336|8334.5|8335.9|8334.4|8336.1|8334.7|8335.6|8334.3|13
1649405080000|2022-04-08 08:04:40|8335.8|8334.3|8335.9|8334.4|8336|8334.5|8335.4|8333.9|23
1649405090000|2022-04-08 08:04:50|8335.8|8334.3|8335.7|8334.2|8335.8|8334.5|8335.4|8334.2|18
1649405100000|2022-04-08 08:05:00|8335.8|8334.3|8334.8|8333.3|8335.8|8334.3|8334.3|8333.1|35
1649405110000|2022-04-08 08:05:10|8334.6|8333.1|8333.9|8332.4|8334.6|8333.2|8333.7|8332.2|26
1649405120000|2022-04-08 08:05:20|8334|8332.5|8333.6|8332.1|8334|8332.6|8333.2|8332.1|27
1649405130000|2022-04-08 08:05:30|8333.7|8332.2|8334.4|8332.9|8334.5|8333|8333.4|8332|27
1649405140000|2022-04-08 08:05:40|8334.3|8332.8|8334.9|8333.4|8335|8333.8|8334.3|8332.8|15
1649405150000|2022-04-08 08:05:50|8334.8|8333.3|8334.8|8333.9|8335.1|8333.9|8334.8|8333.3|7
1649405160000|2022-04-08 08:06:00|8334.7|8333.8|8335.2|8333.7|8335.3|8333.8|8334.4|8332.9|32
1649405170000|2022-04-08 08:06:10|8335.1|8333.6|8334.3|8332.8|8335.2|8333.7|8334.2|8332.7|29
1649405180000|2022-04-08 08:06:20|8334.2|8332.7|8334.8|8333.3|8334.9|8333.4|8334.2|8332.7|15
1649405190000|2022-04-08 08:06:30|8334.9|8333.4|8333.8|8332.3|8335|8333.5|8333.5|8332|29
1649405200000|2022-04-08 08:06:40|8333.7|8332.2|8333.4|8331.9|8333.8|8332.3|8333.3|8331.8|21
1649405210000|2022-04-08 08:06:50|8333.3|8331.8|8333.7|8332.2|8333.9|8332.6|8333.2|8331.7|17
1649405220000|2022-04-08 08:07:00|8333.6|8332.1|8334.2|8332.7|8334.3|8332.8|8333.6|8332.1|26
1649405230000|2022-04-08 08:07:10|8334.3|8332.8|8334.2|8332.7|8334.4|8332.9|8333.8|8332.3|20
1649405240000|2022-04-08 08:07:20|8334.3|8332.8|8334.2|8332.7|8334.3|8333.2|8333.4|8332.3|17
1649405250000|2022-04-08 08:07:30|8334.1|8332.6|8334.7|8333.2|8334.7|8333.2|8334|8332.6|23
1649405260000|2022-04-08 08:07:40|8334.6|8333.1|8334.9|8333.4|8335.5|8334|8334.6|8333.1|24
1649405270000|2022-04-08 08:07:50|8335|8333.5|8335.1|8333.6|8335.3|8333.8|8335|8333.5|18
1649405280000|2022-04-08 08:08:00|8335|8333.5|8335.4|8333.9|8335.5|8334|8334.9|8333.4|20
1649405290000|2022-04-08 08:08:10|8335.5|8334|8336.1|8334.6|8336.3|8335.2|8335.3|8333.8|18
1649405300000|2022-04-08 08:08:20|8336.2|8334.7|8336.2|8334.7|8337|8335.7|8336.2|8334.7|23
1649405310000|2022-04-08 08:08:30|8336.3|8334.8|8336.1|8334.6|8336.3|8334.8|8335.7|8334.5|17
1649405320000|2022-04-08 08:08:40|8336|8334.5|8335.9|8334.4|8336.2|8334.9|8335.7|8334.2|18
1649405330000|2022-04-08 08:08:50|8336|8334.5|8335.9|8335|8336.2|8335|8335.9|8334.5|8
1649405340000|2022-04-08 08:09:00|8336.2|8334.7|8335.9|8334.4|8336.4|8334.9|8335.6|8334.4|15
1649405350000|2022-04-08 08:09:10|8335.8|8334.3|8336.1|8334.6|8336.1|8334.6|8335.8|8334.3|12
1649405360000|2022-04-08 08:09:20|8336|8334.5|8336|8334.5|8336.4|8334.9|8336|8334.5|16
1649405370000|2022-04-08 08:09:30|8335.7|8334.8|8335.3|8333.8|8335.9|8334.8|8335.1|8333.6|12
1649405380000|2022-04-08 08:09:40|8335.4|8333.9|8335.7|8334.2|8336|8334.5|8335.4|8333.9|19
1649405390000|2022-04-08 08:09:50|8335.6|8334.1|8334.8|8333.3|8335.8|8334.6|8334.7|8333.2|23
1649405400000|2022-04-08 08:10:00|8334.5|8333.6|8335.9|8334.4|8336.1|8334.6|8334.4|8333.1|20
1649405410000|2022-04-08 08:10:10|8335.8|8334.3|8335.5|8334|8335.9|8334.7|8335.3|8333.8|19
1649405420000|2022-04-08 08:10:20|8335.2|8334.3|8335.5|8334|8335.6|8334.4|8335.2|8333.9|11
1649405430000|2022-04-08 08:10:30|8334.9|8333.7|8334.1|8332.6|8335.4|8333.9|8334.1|8332.6|13
1649405440000|2022-04-08 08:10:40|8334.2|8332.7|8335.1|8333.6|8335.1|8333.6|8334|8332.7|16
1649405450000|2022-04-08 08:10:50|8335|8333.5|8334.6|8333.7|8335.1|8333.8|8334.5|8333.4|19
1649405460000|2022-04-08 08:11:00|8334.9|8333.4|8335.1|8333.6|8335.3|8333.8|8334.9|8333.4|21
1649405470000|2022-04-08 08:11:10|8335|8333.5|8334.2|8332.7|8335.1|8333.6|8334.2|8332.7|14
1649405480000|2022-04-08 08:11:20|8334.3|8332.8|8334.4|8332.9|8334.4|8332.9|8334.2|8332.7|18
1649405490000|2022-04-08 08:11:30|8334.3|8332.8|8334.8|8333.9|8335|8333.9|8334.3|8332.8|30
1649405500000|2022-04-08 08:11:40|8335.1|8333.6|8335.5|8334|8335.5|8334|8334.9|8333.5|13
1649405510000|2022-04-08 08:11:50|8335.3|8333.8|8334.8|8333.3|8335.5|8334|8334.7|8333.2|20
1649405520000|2022-04-08 08:12:00|8334.6|8333.1|8335|8333.5|8335.1|8333.6|8334.6|8333.1|14
1649405530000|2022-04-08 08:12:10|8334.9|8333.4|8334.5|8333|8335|8333.5|8334.5|8333|7
1649405540000|2022-04-08 08:12:20|8334.6|8333.1|8334.3|8332.8|8334.6|8333.1|8334.3|8332.8|12
1649405550000|2022-04-08 08:12:30|8334.2|8332.7|8333.2|8331.7|8334.2|8332.7|8333.1|8331.6|18
1649405560000|2022-04-08 08:12:40|8333.1|8331.6|8333.3|8331.8|8333.5|8332|8333.1|8331.6|9
1649405570000|2022-04-08 08:12:50|8333.4|8331.9|8333.2|8331.7|8333.5|8332|8333.2|8331.7|13
1649405580000|2022-04-08 08:13:00|8333.1|8331.6|8333.2|8332.3|8334.2|8332.7|8333.1|8331.6|19
1649405590000|2022-04-08 08:13:10|8333.3|8332.4|8333.1|8332.2|8333.7|8332.4|8333|8331.6|25
1649405600000|2022-04-08 08:13:20|8333|8332.1|8333.1|8331.6|8333.6|8332.3|8332.6|8331.1|23
1649405610000|2022-04-08 08:13:30|8333|8331.5|8333.2|8331.7|8333.2|8331.9|8332.7|8331.4|16
1649405620000|2022-04-08 08:13:40|8333.1|8331.6|8332.3|8331.4|8333.1|8331.8|8332.3|8331.2|28
1649405630000|2022-04-08 08:13:50|8332.4|8331.5|8332.7|8331.2|8332.7|8331.5|8332.3|8331.1|10
1649405640000|2022-04-08 08:14:00|8332.6|8331.1|8333|8331.5|8333|8331.6|8332.4|8331|20
1649405650000|2022-04-08 08:14:10|8332.9|8331.4|8333.1|8331.6|8333.1|8331.6|8332.9|8331.4|9
1649405660000|2022-04-08 08:14:20|8333|8331.5|8332.8|8331.3|8333|8331.5|8332.7|8331.2|8
1649405670000|2022-04-08 08:14:30|8332.7|8331.2|8333|8331.5|8333.2|8331.9|8332.7|8331.2|11
1649405680000|2022-04-08 08:14:40|8332.9|8331.4|8332.6|8331.1|8333|8331.5|8332.3|8331.1|11
1649405690000|2022-04-08 08:14:50|8332.3|8331.4|8332.6|8331.7|8332.7|8331.8|8332.3|8331.1|17
1649405700000|2022-04-08 08:15:00|8332.7|8331.8|8332|8330.5|8333.1|8331.8|8331.9|8330.4|13
1649405710000|2022-04-08 08:15:10|8331.9|8330.4|8331.9|8331|8332.6|8331.1|8331.8|8330.4|13
1649405720000|2022-04-08 08:15:20|8332.2|8330.7|8332.7|8331.2|8332.8|8331.6|8332|8330.5|29
1649405730000|2022-04-08 08:15:30|8332.8|8331.3|8332.7|8331.2|8332.8|8331.8|8332.4|8331.2|10
1649405740000|2022-04-08 08:15:40|8332.6|8331.1|8332.8|8331.3|8333.1|8331.6|8332.6|8331.1|18
1649405750000|2022-04-08 08:15:50|8332.9|8331.4|8332.9|8332|8333.2|8332.3|8332.4|8331.1|13
1649405760000|2022-04-08 08:16:00|8333|8332.1|8332.7|8331.2|8333.5|8332.2|8332.6|8331.2|24
1649405770000|2022-04-08 08:16:10|8332.8|8331.3|8332.8|8331.3|8333|8331.6|8332.5|8331.3|9
1649405780000|2022-04-08 08:16:20|8332.9|8331.4|8332.4|8330.9|8332.9|8331.4|8332.2|8330.7|23
1649405790000|2022-04-08 08:16:30|8332.5|8331|8332.6|8331.1|8332.6|8331.1|8332.2|8330.7|8
1649405800000|2022-04-08 08:16:40|8332.5|8331|8333|8331.5|8333.5|8332|8332.5|8331|36
1649405810000|2022-04-08 08:16:50|8333.1|8331.6|8332.8|8331.9|8333.1|8331.9|8332.7|8331.6|6
1649405820000|2022-04-08 08:17:00|8332.7|8331.8|8332|8331.1|8332.8|8331.9|8332|8330.9|10
1649405830000|2022-04-08 08:17:10|8332.3|8330.8|8332.4|8330.9|8332.4|8331.1|8331.7|8330.6|23
1649405840000|2022-04-08 08:17:20|8332.2|8331.3|8332.7|8331.8|8333.3|8332|8332.2|8331.3|16
1649405850000|2022-04-08 08:17:30|8332.6|8331.7|8332.7|8331.2|8332.8|8331.7|8332.4|8331.2|7
1649405860000|2022-04-08 08:17:40|8332.8|8331.3|8332.1|8331.2|8332.8|8331.4|8332|8331.1|16
1649405870000|2022-04-08 08:17:50|8332|8331.1|8331.7|8330.8|8332.4|8331.5|8331.7|8330.7|20
1649405880000|2022-04-08 08:18:00|8331.8|8330.9|8331.1|8330.2|8331.8|8330.9|8330.9|8330|19
1649405890000|2022-04-08 08:18:10|8331.2|8330.3|8331.6|8330.1|8331.9|8330.6|8331.1|8330.1|17
1649405900000|2022-04-08 08:18:20|8331.5|8330|8331.4|8329.9|8331.5|8330|8331.3|8329.8|16
1649405910000|2022-04-08 08:18:30|8331.2|8329.7|8330.9|8329.4|8331.2|8330|8330.9|8329.4|6
1649405920000|2022-04-08 08:18:40|8331|8329.5|8331.4|8329.9|8331.5|8330.3|8330.9|8329.5|19
1649405930000|2022-04-08 08:18:50|8331.3|8329.8|8331.2|8330.3|8332|8330.7|8331.1|8329.8|22
1649405940000|2022-04-08 08:19:00|8331.5|8330|8331.8|8330.3|8332|8330.5|8331.4|8329.9|12
1649405950000|2022-04-08 08:19:10|8331.9|8330.4|8332.1|8331.2|8332.4|8331.2|8331.8|8330.3|18
1649405960000|2022-04-08 08:19:20|8332.4|8330.9|8331.9|8330.4|8332.4|8331.1|8331.6|8330.4|16
1649405970000|2022-04-08 08:19:30|8331.8|8330.9|8331.9|8330.4|8332|8330.9|8331.5|8330.3|13
1649405980000|2022-04-08 08:19:40|8331.5|8330.6|8331.4|8329.9|8332|8330.8|8331.3|8329.9|17
1649405990000|2022-04-08 08:19:50|8331.3|8329.8|8331.2|8329.7|8331.5|8330|8331.2|8329.7|10
1649406000000|2022-04-08 08:20:00|8331.6|8330.1|8331.5|8330|8331.9|8330.5|8331.3|8329.8|14
1649406010000|2022-04-08 08:20:10|8331.6|8330.1|8331.8|8330.3|8331.8|8330.3|8331.5|8330|5
1649406020000|2022-04-08 08:20:20|8331.7|8330.2|8331.8|8330.3|8331.9|8330.7|8331.5|8330.2|13
1649406030000|2022-04-08 08:20:30|8331.7|8330.2|8331.6|8330.1|8331.9|8330.4|8331.5|8330|11
1649406040000|2022-04-08 08:20:40|8332.1|8330.6|8332|8330.5|8332.3|8330.8|8332|8330.5|8
1649406050000|2022-04-08 08:20:50|8332.1|8330.6|8331.6|8330.1|8332.1|8330.6|8331.4|8329.9|18
1649406060000|2022-04-08 08:21:00|8331.7|8330.2|8332.2|8330.7|8332.3|8330.8|8331.7|8330.2|11
1649406070000|2022-04-08 08:21:10|8332.1|8330.6|8331.9|8330.4|8332.1|8330.6|8331.8|8330.3|17
1649406080000|2022-04-08 08:21:20|8331.8|8330.3|8332|8330.5|8332.1|8330.6|8331.8|8330.3|10
1649406090000|2022-04-08 08:21:30|8332.1|8330.6|8332.3|8330.8|8332.3|8330.8|8332|8330.5|4
1649406100000|2022-04-08 08:21:40|8332.4|8330.9|8332.4|8330.9|8332.4|8330.9|8332.4|8330.9|1
1649406110000|2022-04-08 08:21:50|8332.3|8330.8|8332.7|8331.2|8332.8|8331.3|8332.3|8330.8|13
1649406120000|2022-04-08 08:22:00|8332.6|8331.1|8332.7|8331.2|8332.7|8331.2|8332.6|8331.1|4
1649406130000|2022-04-08 08:22:10|8332.6|8331.1|8332.7|8331.2|8332.7|8331.3|8332.1|8330.8|11
1649406140000|2022-04-08 08:22:20|8332.8|8331.3|8333|8331.5|8333.2|8331.9|8332.8|8331.3|12
1649406150000|2022-04-08 08:22:30|8333.1|8331.6|8333.5|8332|8333.5|8332.1|8332.9|8331.5|13
1649406160000|2022-04-08 08:22:40|8333.6|8332.1|8334.5|8333|8334.5|8333.1|8333.6|8332.1|17
1649406170000|2022-04-08 08:22:50|8334|8333.1|8334.7|8333.2|8334.8|8333.6|8334|8332.6|22
1649406180000|2022-04-08 08:23:00|8334.6|8333.1|8335.2|8333.7|8335.3|8333.8|8334.5|8333|14
1649406190000|2022-04-08 08:23:10|8335.3|8333.8|8335|8333.5|8335.3|8333.8|8335|8333.5|8
1649406200000|2022-04-08 08:23:20|8334.9|8333.4|8335.1|8333.6|8335.2|8334|8334.5|8333.4|24
1649406210000|2022-04-08 08:23:30|8334.9|8334|8335.3|8333.8|8335.5|8334.3|8334.9|8333.6|18
1649406220000|2022-04-08 08:23:40|8335.4|8333.9|8335.3|8333.8|8335.5|8334.2|8335.1|8333.8|7
1649406230000|2022-04-08 08:23:50|8335.4|8333.9|8334.7|8333.2|8335.4|8334.1|8334.4|8333.1|13
1649406240000|2022-04-08 08:24:00|8334.4|8333.5|8334.8|8333.3|8335|8333.5|8334.2|8332.7|22
1649406250000|2022-04-08 08:24:10|8334.7|8333.2|8334.4|8332.9|8334.8|8333.5|8334.1|8332.9|15
1649406260000|2022-04-08 08:24:20|8334.3|8332.8|8333.8|8332.3|8334.4|8332.9|8333.8|8332.3|10
1649406270000|2022-04-08 08:24:30|8333.9|8332.4|8333.8|8332.3|8333.9|8332.7|8333.6|8332.1|10
1649406280000|2022-04-08 08:24:40|8333.7|8332.2|8333.5|8332|8333.7|8332.2|8333.3|8331.8|9
1649406290000|2022-04-08 08:24:50|8333.4|8331.9|8333.8|8332.3|8333.9|8332.4|8333.4|8331.9|11
1649406300000|2022-04-08 08:25:00|8333.9|8332.4|8334.1|8332.6|8334.2|8332.7|8333.9|8332.4|11
1649406310000|2022-04-08 08:25:10|8334.2|8332.7|8334.4|8332.9|8334.5|8333|8334.1|8332.6|17
1649406320000|2022-04-08 08:25:20|8334.3|8332.8|8334.9|8333.4|8334.9|8333.8|8334.3|8332.8|20
1649406330000|2022-04-08 08:25:30|8334.8|8333.3|8333.8|8332.3|8334.9|8333.4|8333.7|8332.2|18
1649406340000|2022-04-08 08:25:40|8333.4|8332.5|8333.6|8332.1|8333.7|8332.5|8333.4|8332|6
1649406350000|2022-04-08 08:25:50|8333.3|8332.4|8333.9|8332.4|8334|8332.5|8333.3|8332|10
1649406360000|2022-04-08 08:26:00|8334|8332.5|8333.9|8332.4|8334.2|8333|8333.9|8332.4|17
1649406370000|2022-04-08 08:26:10|8334|8332.5|8333.9|8332.4|8334.2|8332.7|8333.8|8332.3|14
1649406380000|2022-04-08 08:26:20|8334|8332.5|8334|8332.5|8334.1|8332.6|8333.9|8332.4|11
1649406390000|2022-04-08 08:26:30|8333.9|8332.4|8333.9|8332.4|8334|8332.5|8333.8|8332.3|7
1649406400000|2022-04-08 08:26:40|8333.8|8332.3|8333|8331.5|8333.9|8332.4|8332.7|8331.2|25
1649406410000|2022-04-08 08:26:50|8332.9|8331.4|8332.4|8330.9|8332.9|8331.5|8332.1|8330.7|24
1649406420000|2022-04-08 08:27:00|8332|8331.1|8332.7|8331.8|8333|8331.8|8332|8330.8|14
1649406430000|2022-04-08 08:27:10|8332.9|8331.4|8332.8|8331.3|8332.9|8331.9|8332.2|8331|17
1649406440000|2022-04-08 08:27:20|8332.7|8331.2|8332.9|8331.4|8333|8331.5|8332.7|8331.2|12
1649406450000|2022-04-08 08:27:30|8333|8331.5|8332.4|8330.9|8333.1|8331.6|8332.1|8330.8|14
1649406460000|2022-04-08 08:27:40|8332|8331.1|8331.9|8331|8332|8331.1|8331.9|8331|10
1649406470000|2022-04-08 08:27:50|8332|8331.1|8332.3|8330.8|8332.4|8331.2|8331.9|8330.8|14
1649406480000|2022-04-08 08:28:00|8331.8|8330.9|8331.6|8330.7|8331.8|8330.9|8331.6|8330.7|9
1649406490000|2022-04-08 08:28:10|8331.9|8330.4|8332.3|8330.8|8332.5|8331.1|8331.9|8330.4|16
1649406500000|2022-04-08 08:28:20|8332.2|8330.7|8332.1|8330.6|8332.3|8330.9|8331.4|8330.1|23
1649406510000|2022-04-08 08:28:30|8332.2|8330.7|8332.2|8330.7|8332.4|8330.9|8331.9|8330.4|20
1649406520000|2022-04-08 08:28:40|8332.1|8330.6|8332|8330.5|8332.2|8331|8331.7|8330.5|21
1649406530000|2022-04-08 08:28:50|8332.1|8330.6|8332.4|8330.9|8332.4|8330.9|8331.7|8330.2|25
1649406540000|2022-04-08 08:29:00|8332.5|8331|8331.5|8330|8332.5|8331|8331.2|8330|15
1649406550000|2022-04-08 08:29:10|8331.2|8330.3|8331.4|8329.9|8331.6|8330.5|8331.1|8329.9|6
1649406560000|2022-04-08 08:29:20|8331.3|8329.8|8331|8329.5|8331.5|8330.1|8330.6|8329.4|19
1649406570000|2022-04-08 08:29:30|8330.6|8329.7|8330.4|8328.9|8330.9|8329.7|8330|8328.8|15
1649406580000|2022-04-08 08:29:40|8330.5|8329|8329.4|8328.5|8330.5|8329.1|8329.3|8328|23
1649406590000|2022-04-08 08:29:50|8329.7|8328.2|8328.9|8327.4|8329.8|8328.6|8328.3|8327.2|30
1649406600000|2022-04-08 08:30:00|8329|8327.5|8328.5|8327|8329.9|8328.4|8328.3|8326.9|41
1649406610000|2022-04-08 08:30:10|8328.3|8326.8|8329.5|8328|8329.5|8328.1|8328.3|8326.8|29
1649406620000|2022-04-08 08:30:20|8329.3|8327.8|8328.7|8327.2|8329.3|8327.9|8328.2|8327.1|21
1649406630000|2022-04-08 08:30:30|8328.8|8327.3|8328.5|8327|8328.9|8327.5|8328.2|8327|19
1649406640000|2022-04-08 08:30:40|8328.6|8327.1|8328.9|8327.4|8329.1|8327.8|8328.2|8326.9|15
1649406650000|2022-04-08 08:30:50|8328.8|8327.3|8328.8|8327.3|8328.9|8327.4|8328.6|8327.1|20
1649406660000|2022-04-08 08:31:00|8328.7|8327.2|8328.7|8327.2|8328.8|8327.4|8328.3|8326.8|16
1649406670000|2022-04-08 08:31:10|8328.9|8327.4|8328.6|8327.1|8328.9|8327.5|8328.4|8326.9|12
1649406680000|2022-04-08 08:31:20|8328.7|8327.2|8327.6|8326.1|8328.7|8327.4|8327|8325.8|20
1649406690000|2022-04-08 08:31:30|8327.5|8326.7|8327.6|8326.1|8327.6|8326.7|8327.2|8326|10
1649406700000|2022-04-08 08:31:40|8327.5|8326|8326.8|8325.9|8327.6|8326.3|8326.8|8325.8|14
1649406710000|2022-04-08 08:31:50|8327.1|8325.6|8326.8|8325.3|8327.1|8325.6|8326.4|8325.2|16
1649406720000|2022-04-08 08:32:00|8326.7|8325.2|8326.9|8325.4|8327|8325.7|8326.3|8324.9|18
1649406730000|2022-04-08 08:32:10|8327|8325.5|8326.8|8325.3|8327.2|8325.7|8326.8|8325.3|7
1649406740000|2022-04-08 08:32:20|8326.4|8325.5|8326.5|8325|8326.8|8325.5|8326.4|8324.9|16
1649406750000|2022-04-08 08:32:30|8326.6|8325.1|8326.7|8325.2|8326.8|8325.3|8326.5|8325|12
1649406760000|2022-04-08 08:32:40|8326.8|8325.3|8326.8|8325.3|8326.9|8325.4|8326.5|8325|8
1649406770000|2022-04-08 08:32:50|8326.7|8325.2|8327.2|8325.7|8327.2|8325.7|8326.7|8325.2|6
1649406780000|2022-04-08 08:33:00|8327.1|8325.6|8327.1|8325.6|8327.3|8325.8|8327.1|8325.6|9
1649406790000|2022-04-08 08:33:10|8327.2|8325.7|8327.2|8325.7|8327.3|8325.8|8327|8325.5|12
1649406800000|2022-04-08 08:33:20|8327.3|8325.8|8327.2|8325.7|8327.3|8325.8|8326.9|8325.4|13
1649406810000|2022-04-08 08:33:30|8327.3|8325.8|8327.1|8325.6|8327.3|8325.8|8327.1|8325.6|13
1649406820000|2022-04-08 08:33:40|8327.2|8325.7|8327.4|8325.9|8327.5|8326|8327.2|8325.7|7
1649406830000|2022-04-08 08:33:50|8327.3|8325.8|8327.6|8326.1|8327.7|8326.6|8327.3|8325.8|16
1649406840000|2022-04-08 08:34:00|8327.5|8326|8327.5|8326|8327.6|8326.1|8327.1|8325.6|19
1649406850000|2022-04-08 08:34:10|8327.3|8325.8|8327.4|8325.9|8327.4|8326.1|8327|8325.7|19
1649406860000|2022-04-08 08:34:20|8327.5|8326|8328.5|8327|8328.5|8327|8327.4|8325.9|22
1649406870000|2022-04-08 08:34:30|8328.6|8327.1|8328.4|8327.5|8328.7|8327.6|8328.3|8327|16
1649406880000|2022-04-08 08:34:40|8328.5|8327.6|8328.5|8327.6|8328.9|8327.7|8328.4|8327.3|12
1649406890000|2022-04-08 08:34:50|8328.4|8327.5|8328.7|8327.2|8328.8|8327.6|8328.4|8327.2|15
1649406900000|2022-04-08 08:35:00|8328.8|8327.3|8328.5|8327.6|8328.8|8327.7|8328.4|8327.2|22
1649406910000|2022-04-08 08:35:10|8328.6|8327.7|8328.5|8327.6|8328.6|8327.7|8328.4|8327.5|18
1649406920000|2022-04-08 08:35:20|8328.4|8327.5|8328.6|8327.7|8329|8327.8|8328.3|8327.1|25
1649406930000|2022-04-08 08:35:30|8328.7|8327.8|8329.6|8328.1|8329.6|8328.2|8328.7|8327.8|9
1649406940000|2022-04-08 08:35:40|8329.3|8327.8|8329.6|8328.1|8329.6|8328.1|8329|8327.5|12
1649406950000|2022-04-08 08:35:50|8329.5|8328|8328.3|8327.4|8329.6|8328.1|8328.3|8327.4|14
1649406960000|2022-04-08 08:36:00|8328.4|8327.5|8328.5|8327|8328.6|8327.6|8328.2|8327|12
1649406970000|2022-04-08 08:36:10|8328.1|8327.2|8328.7|8327.2|8328.8|8327.5|8328.1|8327|18
1649406980000|2022-04-08 08:36:20|8328.8|8327.3|8328.3|8327.4|8328.8|8327.4|8328.3|8327.1|6
1649406990000|2022-04-08 08:36:30|8328.4|8327.5|8328.4|8326.9|8328.6|8327.5|8328|8326.8|11
1649407000000|2022-04-08 08:36:40|8328.2|8326.7|8328.2|8326.7|8328.3|8327.1|8328|8326.7|13
1649407010000|2022-04-08 08:36:50|8328.1|8326.6|8327.8|8326.3|8328.1|8326.6|8327.4|8326.2|16
1649407020000|2022-04-08 08:37:00|8327.9|8326.4|8327.6|8326.7|8328|8326.7|8327.6|8326.3|12
1649407030000|2022-04-08 08:37:10|8327.9|8327|8328.1|8327.2|8328.5|8327.4|8327.9|8326.8|19
1649407040000|2022-04-08 08:37:20|8328.2|8327.3|8328.6|8327.1|8328.6|8327.4|8328|8327|14
1649407050000|2022-04-08 08:37:30|8328.5|8327|8328.9|8327.4|8328.9|8327.4|8328.2|8327|14
1649407060000|2022-04-08 08:37:40|8329|8327.5|8328.9|8327.4|8329|8327.5|8328.8|8327.3|7
1649407070000|2022-04-08 08:37:50|8328.8|8327.3|8328.3|8326.8|8328.8|8327.3|8328|8326.8|15
1649407080000|2022-04-08 08:38:00|8328.2|8326.7|8328.3|8326.8|8328.3|8326.9|8327.7|8326.5|10
1649407090000|2022-04-08 08:38:10|8328.2|8326.7|8328|8327.1|8328.3|8327.1|8327.9|8326.7|6
1649407100000|2022-04-08 08:38:20|8327.9|8327|8328.9|8327.4|8328.9|8327.5|8327.9|8326.8|14
1649407110000|2022-04-08 08:38:30|8329|8327.5|8329.2|8327.7|8329.4|8328.1|8328.8|8327.4|26
1649407120000|2022-04-08 08:38:40|8329.3|8327.8|8329|8327.5|8329.3|8328.3|8328.8|8327.5|23
1649407130000|2022-04-08 08:38:50|8329.1|8327.6|8328.9|8328|8329.2|8328|8328.8|8327.6|12
1649407140000|2022-04-08 08:39:00|8328.8|8327.9|8328.8|8327.3|8328.9|8327.9|8328.5|8327.3|11
1649407150000|2022-04-08 08:39:10|8328.9|8327.4|8328|8327.1|8329|8327.8|8328|8327.1|16
1649407160000|2022-04-08 08:39:20|8327.9|8327|8327.6|8326.7|8328.2|8327.1|8327.6|8326.4|16
1649407170000|2022-04-08 08:39:30|8327.9|8326.4|8328.5|8327|8328.6|8327.4|8327.3|8326.3|21
1649407180000|2022-04-08 08:39:40|8328.6|8327.1|8328.7|8327.8|8329.1|8327.9|8328.1|8327|20
1649407190000|2022-04-08 08:39:50|8329|8327.5|8328.8|8327.3|8329.1|8327.8|8328.4|8327.3|14
1649407200000|2022-04-08 08:40:00|8328.7|8327.2|8328.8|8327.3|8328.8|8327.7|8328.4|8327.2|12
1649407210000|2022-04-08 08:40:10|8328.7|8327.2|8329.1|8327.6|8329.2|8328.1|8328.5|8327.2|28
1649407220000|2022-04-08 08:40:20|8329.2|8327.7|8328.9|8328|8329.4|8328.2|8328.9|8327.6|21
1649407230000|2022-04-08 08:40:30|8329|8328.1|8329.3|8327.8|8329.3|8328.1|8328.8|8327.6|13
1649407240000|2022-04-08 08:40:40|8329|8328.1|8329.4|8327.9|8329.4|8328.3|8329|8327.8|13
1649407250000|2022-04-08 08:40:50|8329|8328.1|8328.9|8328|8329.5|8328.2|8328.8|8327.6|14
1649407260000|2022-04-08 08:41:00|8328.8|8327.9|8329.4|8327.9|8329.4|8328.3|8328.8|8327.7|22
1649407270000|2022-04-08 08:41:10|8329|8328.1|8330|8328.5|8330.1|8328.8|8329|8327.9|22
1649407280000|2022-04-08 08:41:20|8329.7|8328.8|8329.6|8328.1|8330.1|8328.9|8329.4|8328|20
1649407290000|2022-04-08 08:41:30|8329.8|8328.3|8329.9|8328.4|8330.1|8328.6|8329.7|8328.2|19
1649407300000|2022-04-08 08:41:40|8329.8|8328.3|8330|8328.5|8330.1|8328.7|8329.2|8328|20
1649407310000|2022-04-08 08:41:50|8330.1|8328.6|8330.1|8328.6|8330.1|8328.6|8330|8328.5|7
1649407320000|2022-04-08 08:42:00|8329.9|8328.4|8329.8|8328.9|8330.1|8328.9|8329.6|8328.4|9
1649407330000|2022-04-08 08:42:10|8329.7|8328.8|8329.3|8328.4|8330.1|8328.8|8329.2|8328.1|15
1649407340000|2022-04-08 08:42:20|8329.6|8328.1|8329.6|8328.1|8329.7|8328.2|8329.6|8328.1|3
1649407350000|2022-04-08 08:42:30|8329.4|8328.5|8329.6|8328.1|8329.6|8328.5|8329.3|8328.1|5
1649407360000|2022-04-08 08:42:40|8329.9|8328.4|8330.6|8329.1|8330.6|8329.2|8329.9|8328.4|10
1649407370000|2022-04-08 08:42:50|8330.5|8329|8330.4|8329.5|8330.8|8329.6|8330.3|8328.9|11
1649407380000|2022-04-08 08:43:00|8330.8|8329.3|8330.6|8329.1|8330.9|8329.4|8330.3|8329|11
1649407390000|2022-04-08 08:43:10|8330.5|8329|8329.8|8328.9|8330.7|8329.2|8329.7|8328.6|15
1649407400000|2022-04-08 08:43:20|8329.7|8328.8|8330.2|8328.7|8330.3|8329|8329.5|8328.3|11
1649407410000|2022-04-08 08:43:30|8330.3|8328.8|8330.5|8329|8330.6|8329.1|8330.3|8328.8|9
1649407420000|2022-04-08 08:43:40|8330.4|8328.9|8330.5|8329|8330.6|8329.3|8330.2|8328.9|11
1649407430000|2022-04-08 08:43:50|8330.6|8329.1|8330.5|8329|8330.7|8329.6|8330.3|8329|19
1649407440000|2022-04-08 08:44:00|8330.6|8329.1|8330.8|8329.3|8330.8|8329.6|8330.3|8329.1|20
1649407450000|2022-04-08 08:44:10|8330.7|8329.2|8330.9|8329.4|8330.9|8329.6|8330.5|8329.1|12
1649407460000|2022-04-08 08:44:20|8330.8|8329.3|8330.1|8329.2|8330.9|8329.6|8330.1|8328.9|19
1649407470000|2022-04-08 08:44:30|8330.3|8329.4|8329.9|8329|8330.8|8329.4|8329.9|8328.7|18
1649407480000|2022-04-08 08:44:40|8330|8329.1|8330.2|8328.7|8330.4|8329.2|8329.9|8328.7|17
1649407490000|2022-04-08 08:44:50|8330.1|8328.6|8330.1|8329.2|8330.6|8329.3|8329.9|8328.6|10
1649407500000|2022-04-08 08:45:00|8330.4|8328.9|8330.2|8328.7|8330.5|8329.2|8329.9|8328.7|17
1649407510000|2022-04-08 08:45:10|8330.3|8328.8|8331|8329.5|8331|8329.8|8330.2|8328.8|22
1649407520000|2022-04-08 08:45:20|8330.7|8329.8|8330.9|8329.4|8331|8329.8|8330.6|8329.3|14
1649407530000|2022-04-08 08:45:30|8330.8|8329.3|8331|8329.5|8331|8329.5|8330.8|8329.3|7
1649407540000|2022-04-08 08:45:40|8331.5|8330|8331.7|8330.2|8331.8|8330.5|8331.3|8329.8|24
1649407550000|2022-04-08 08:45:50|8331.6|8330.1|8331.8|8330.3|8331.9|8330.4|8331.5|8330|18
1649407560000|2022-04-08 08:46:00|8331.9|8330.4|8332.1|8330.6|8332.2|8330.8|8331.6|8330.4|12
1649407570000|2022-04-08 08:46:10|8332.2|8330.7|8331.7|8330.2|8332.2|8330.7|8331.5|8330.2|12
1649407580000|2022-04-08 08:46:20|8331.9|8330.4|8331.7|8330.2|8331.9|8330.4|8331.7|8330.2|5
1649407590000|2022-04-08 08:46:30|8331.6|8330.1|8332.1|8330.6|8332.2|8331.1|8331.4|8330.1|17
1649407600000|2022-04-08 08:46:40|8332.2|8330.7|8332.1|8330.6|8332.2|8330.9|8331.7|8330.5|14
1649407610000|2022-04-08 08:46:50|8332|8330.5|8332.1|8330.6|8332.2|8330.7|8332|8330.5|7
1649407620000|2022-04-08 08:47:00|8332.2|8330.7|8332.2|8330.7|8332.2|8331|8331.9|8330.6|5
1649407630000|2022-04-08 08:47:10|8332.1|8330.6|8332.3|8330.8|8332.3|8330.8|8332.1|8330.6|3
1649407640000|2022-04-08 08:47:20|8332.4|8330.9|8332.4|8330.9|8332.4|8330.9|8332.3|8330.8|5
1649407650000|2022-04-08 08:47:30|8332.3|8330.8|8332|8331.1|8332.5|8331.3|8331.8|8330.7|19
1649407660000|2022-04-08 08:47:40|8331.9|8331|8332.3|8330.8|8332.4|8331.1|8331.9|8330.7|17
1649407670000|2022-04-08 08:47:50|8332.4|8330.9|8332.2|8330.7|8332.4|8331|8331.9|8330.7|8
1649407680000|2022-04-08 08:48:00|8332.3|8330.8|8331.9|8331|8332.3|8331.1|8331.9|8330.7|7
1649407690000|2022-04-08 08:48:10|8331.8|8330.9|8332|8330.5|8332.2|8331|8331.6|8330.4|21
1649407700000|2022-04-08 08:48:20|8332.1|8330.6|8332|8330.5|8332.1|8330.8|8331.7|8330.4|9
1649407710000|2022-04-08 08:48:30|8332.1|8330.6|8331.8|8330.9|8332.1|8330.9|8331.8|8330.5|3
1649407720000|2022-04-08 08:48:40|8332.1|8330.6|8332|8330.5|8332.2|8330.7|8331.9|8330.4|5
1649407730000|2022-04-08 08:48:50|8331.8|8330.9|8331.8|8330.9|8331.9|8331|8331.8|8330.9|5
1649407740000|2022-04-08 08:49:00|8331.7|8330.8|8332.1|8331.2|8332.2|8331.2|8331.7|8330.5|12
1649407750000|2022-04-08 08:49:10|8331.9|8331|8332.1|8331.2|8332.3|8331.3|8331.7|8330.7|17
1649407760000|2022-04-08 08:49:20|8332.3|8331.4|8332.1|8331.2|8332.8|8331.6|8332.1|8330.9|17
1649407770000|2022-04-08 08:49:30|8332.2|8331.3|8332.5|8331.6|8332.9|8331.7|8332.2|8331.3|12
1649407780000|2022-04-08 08:49:40|8332.8|8331.3|8332|8331.1|8332.8|8331.4|8332|8330.5|20
1649407790000|2022-04-08 08:49:50|8332.3|8330.8|8332.2|8330.7|8332.3|8331.1|8331.9|8330.6|12
1649407800000|2022-04-08 08:50:00|8332.3|8330.8|8332.1|8331.2|8332.3|8331.3|8332.1|8330.7|4
1649407810000|2022-04-08 08:50:10|8332.4|8330.9|8331.9|8330.4|8332.5|8331.1|8331.8|8330.4|17
1649407820000|2022-04-08 08:50:20|8332|8330.5|8330.6|8329.1|8332|8330.9|8330.6|8329.1|19
1649407830000|2022-04-08 08:50:30|8330.3|8329.4|8330.2|8328.7|8330.6|8329.4|8329.4|8328.2|19
1649407840000|2022-04-08 08:50:40|8330.3|8328.8|8330|8329.1|8330.4|8329.1|8330|8328.8|4
1649407850000|2022-04-08 08:50:50|8329.9|8329|8330|8329.1|8330.2|8329.1|8329.9|8328.7|9
1649407860000|2022-04-08 08:51:00|8330.3|8328.8|8330.2|8328.7|8330.6|8329.3|8330.1|8328.7|16
1649407870000|2022-04-08 08:51:10|8329.9|8329|8330.1|8329.2|8330.3|8329.2|8329.7|8328.5|16
1649407880000|2022-04-08 08:51:20|8330|8329.1|8330.1|8329.2|8330.7|8329.4|8330|8329|12
1649407890000|2022-04-08 08:51:30|8330.3|8328.8|8330.1|8329.2|8330.4|8329.3|8330|8328.8|11
1649407900000|2022-04-08 08:51:40|8330.2|8329.3|8330.2|8329.3|8330.3|8329.4|8330.1|8329.2|7
1649407910000|2022-04-08 08:51:50|8330.3|8329.4|8330|8329.1|8330.6|8329.6|8329.9|8328.7|11
1649407920000|2022-04-08 08:52:00|8330.1|8329.2|8330|8328.5|8330.1|8329.2|8329.7|8328.5|6
1649407930000|2022-04-08 08:52:10|8329.9|8328.4|8329.9|8328.4|8330|8328.6|8329.4|8328.2|14
1649407940000|2022-04-08 08:52:20|8330|8328.5|8330.5|8329|8330.5|8329.4|8329.9|8328.4|18
1649407950000|2022-04-08 08:52:30|8330.4|8328.9|8330.4|8328.9|8330.5|8329|8330.4|8328.9|5
1649407960000|2022-04-08 08:52:40|8330.5|8329|8330.5|8329|8330.7|8329.3|8330.1|8328.9|14
1649407970000|2022-04-08 08:52:50|8330.2|8329.3|8330.2|8328.7|8330.3|8329.3|8329.6|8328.4|20
1649407980000|2022-04-08 08:53:00|8330|8329.1|8330.9|8329.4|8332.1|8330.7|8330|8329.1|30
1649407990000|2022-04-08 08:53:10|8331.1|8329.6|8330.6|8329.7|8331.4|8330|8330.6|8329.4|21
1649408000000|2022-04-08 08:53:20|8330.5|8329.6|8330.6|8329.7|8330.7|8329.8|8330.3|8329|19
1649408010000|2022-04-08 08:53:30|8330.9|8329.4|8330.5|8329.6|8330.9|8329.6|8330.4|8329.3|13
1649408020000|2022-04-08 08:53:40|8330.4|8329.5|8330.6|8329.7|8331|8329.8|8330.4|8329.4|15
1649408030000|2022-04-08 08:53:50|8330.7|8329.8|8330.6|8329.7|8330.7|8329.8|8330.6|8329.7|2
1649408040000|2022-04-08 08:54:00|8330.7|8329.8|8330.8|8329.3|8330.9|8329.8|8330.5|8329.3|5
1649408050000|2022-04-08 08:54:10|8330.9|8329.4|8330.8|8329.3|8331|8329.8|8330.4|8329.2|15
1649408060000|2022-04-08 08:54:20|8330.9|8329.4|8330.9|8329.4|8331|8329.5|8330.8|8329.3|5
1649408070000|2022-04-08 08:54:30|8330.6|8329.7|8330.8|8329.3|8330.8|8329.7|8330.4|8329.3|4
1649408080000|2022-04-08 08:54:40|8330.7|8329.2|8330.8|8329.3|8331|8329.7|8330.5|8329.2|15
1649408090000|2022-04-08 08:54:50|8330.9|8329.4|8330.9|8329.4|8330.9|8329.7|8330.6|8329.1|17
1649408100000|2022-04-08 08:55:00|8330.8|8329.3|8331.1|8329.6|8331.1|8329.9|8330.7|8329.3|14
1649408110000|2022-04-08 08:55:10|8331|8329.5|8331.9|8330.4|8331.9|8330.7|8330.9|8329.5|16
1649408120000|2022-04-08 08:55:20|8331.8|8330.3|8332.7|8331.2|8332.9|8331.4|8331.7|8330.2|23
1649408130000|2022-04-08 08:55:30|8332.8|8331.3|8333|8331.5|8333.1|8331.7|8332.1|8331|26
1649408140000|2022-04-08 08:55:40|8332.9|8331.4|8331.9|8331|8332.9|8331.4|8331.9|8330.7|19
1649408150000|2022-04-08 08:55:50|8332|8331.1|8331.9|8330.4|8332|8331.1|8331.6|8330.4|9
1649408160000|2022-04-08 08:56:00|8332|8330.5|8331.3|8329.8|8332|8330.7|8331.1|8329.8|18
1649408170000|2022-04-08 08:56:10|8330.6|8329.7|8330.1|8328.6|8330.9|8329.7|8329.9|8328.4|25
1649408180000|2022-04-08 08:56:20|8330|8328.5|8329.8|8328.3|8330|8328.5|8329.7|8328.2|8
1649408190000|2022-04-08 08:56:30|8329.7|8328.2|8329.4|8327.9|8329.7|8328.2|8329|8327.8|14
1649408200000|2022-04-08 08:56:40|8328.3|8327.4|8329|8327.5|8329.2|8327.9|8328.2|8327|22
1649408210000|2022-04-08 08:56:50|8328.9|8327.4|8330.1|8328.6|8330.1|8328.6|8328.6|8327.4|16
1649408220000|2022-04-08 08:57:00|8330.2|8328.7|8330.1|8328.6|8330.2|8329|8329.9|8328.6|8
1649408230000|2022-04-08 08:57:10|8330.2|8328.7|8330.9|8329.4|8331.2|8329.7|8330|8328.6|23
1649408240000|2022-04-08 08:57:20|8330.6|8329.7|8331.1|8329.6|8331.1|8329.9|8330.4|8329.2|28
1649408250000|2022-04-08 08:57:30|8331.2|8329.7|8331.7|8330.2|8331.7|8330.3|8331.2|8329.7|25
1649408260000|2022-04-08 08:57:40|8331.6|8330.1|8331.2|8330.3|8331.7|8330.3|8331|8329.8|15
1649408270000|2022-04-08 08:57:50|8331.1|8330.2|8331.4|8329.9|8331.6|8330.4|8331.1|8329.9|13
1649408280000|2022-04-08 08:58:00|8331.3|8329.8|8330.8|8329.3|8331.4|8330.2|8330.4|8329.1|15
1649408290000|2022-04-08 08:58:10|8330.9|8329.4|8330.2|8329.3|8330.9|8329.4|8330.2|8329.2|11
1649408300000|2022-04-08 08:58:20|8330.7|8329.2|8331.2|8329.7|8331.3|8330.1|8330.5|8329.2|12
1649408310000|2022-04-08 08:58:30|8331.3|8329.8|8330.9|8330|8331.4|8330.1|8330.9|8329.5|21
1649408320000|2022-04-08 08:58:40|8331|8330.1|8332.3|8330.8|8332.3|8331.1|8330.9|8329.6|31
1649408330000|2022-04-08 08:58:50|8332.2|8330.7|8332.2|8330.7|8332.3|8330.8|8332.1|8330.6|8
1649408340000|2022-04-08 08:59:00|8332.3|8330.8|8332.2|8330.7|8332.4|8330.9|8331.3|8329.8|25
1649408350000|2022-04-08 08:59:10|8332.3|8330.8|8332.3|8331.4|8332.7|8331.6|8332|8330.8|19
1649408360000|2022-04-08 08:59:20|8332.2|8331.3|8332|8330.5|8332.6|8331.3|8331.6|8330.5|9
1649408370000|2022-04-08 08:59:30|8331.9|8330.4|8331.9|8330.4|8332|8330.5|8331.3|8329.8|25
1649408380000|2022-04-08 08:59:40|8331.8|8330.3|8331.4|8330.5|8331.9|8330.6|8331.4|8330.2|9
1649408390000|2022-04-08 08:59:50|8331.8|8330.3|8331.8|8330.3|8331.9|8330.4|8331|8329.7|17
1649408400000|2022-04-08 09:00:00|8331.9|8330.4|8331.7|8330.2|8332|8330.5|8331.7|8330.2|22
1649408410000|2022-04-08 09:00:10|8331.6|8330.1|8331.3|8329.8|8331.7|8330.2|8330.9|8329.4|13
1649408420000|2022-04-08 09:00:20|8331.5|8330|8331.9|8330.4|8332|8330.5|8331.5|8330|14
1649408430000|2022-04-08 09:00:30|8332|8330.5|8334|8332.5|8334|8332.5|8332|8330.5|24
1649408440000|2022-04-08 09:00:40|8333.7|8332.8|8334.4|8332.9|8334.4|8332.9|8333.5|8332.1|14
1649408450000|2022-04-08 09:00:50|8334.3|8332.8|8334.4|8333.5|8334.8|8333.6|8334.3|8332.8|16
1649408460000|2022-04-08 09:01:00|8334.8|8333.3|8335|8333.5|8335|8333.5|8334.5|8333|20
1649408470000|2022-04-08 09:01:10|8334.9|8333.4|8335|8334.1|8335.3|8334.3|8334.7|8333.4|19
1649408480000|2022-04-08 09:01:20|8335.1|8334.2|8334.9|8333.4|8335.1|8334.2|8334.3|8333.2|13
1649408490000|2022-04-08 09:01:30|8334.8|8333.9|8335.8|8334.3|8335.8|8334.5|8334.8|8333.9|14
1649408500000|2022-04-08 09:01:40|8335.7|8334.2|8335.7|8334.8|8336.1|8334.9|8335.7|8334.2|14
1649408510000|2022-04-08 09:01:50|8336|8334.5|8335.4|8334.5|8336.2|8334.9|8335.1|8333.9|17
1649408520000|2022-04-08 09:02:00|8335.3|8334.4|8336|8335.1|8336.5|8335.2|8335.3|8334|26
1649408530000|2022-04-08 09:02:10|8336.2|8335.3|8337|8335.5|8337.1|8335.8|8336.1|8335.2|14
1649408540000|2022-04-08 09:02:20|8337.1|8335.6|8336.8|8335.9|8337.1|8335.9|8336.7|8335.5|7
1649408550000|2022-04-08 09:02:30|8337.1|8336.2|8337|8336.1|8337.4|8336.3|8336.9|8335.6|13
1649408560000|2022-04-08 09:02:40|8337.2|8335.7|8337.8|8336.9|8338.1|8337.2|8337.2|8335.7|29
1649408570000|2022-04-08 09:02:50|8338|8337.1|8337.8|8336.9|8338.3|8337.1|8337.7|8336.4|18
1649408580000|2022-04-08 09:03:00|8337.6|8336.7|8338.5|8337|8339|8337.8|8337.5|8336.4|29
1649408590000|2022-04-08 09:03:10|8338.4|8336.9|8338.4|8336.9|8338.8|8337.6|8338|8336.7|29
1649408600000|2022-04-08 09:03:20|8338.5|8337|8338.4|8337.5|8338.7|8337.5|8338.4|8336.9|11
1649408610000|2022-04-08 09:03:30|8338.3|8337.4|8337.6|8336.7|8338.4|8337.5|8337.4|8336|16
1649408620000|2022-04-08 09:03:40|8337.7|8336.8|8337.2|8335.7|8337.8|8336.8|8337.2|8335.7|15
1649408630000|2022-04-08 09:03:50|8336.9|8336|8337.7|8336.8|8337.7|8336.8|8336.8|8335.5|11
1649408640000|2022-04-08 09:04:00|8337.8|8336.9|8338.5|8337|8338.6|8337.3|8337.8|8336.7|17
1649408650000|2022-04-08 09:04:10|8338.6|8337.1|8338.2|8336.7|8338.8|8337.3|8337.9|8336.6|26
1649408660000|2022-04-08 09:04:20|8337.9|8337|8337.8|8336.3|8338.2|8337|8337|8336.1|15
1649408670000|2022-04-08 09:04:30|8337.9|8337|8338.2|8337.3|8338.6|8337.4|8337.9|8336.7|18
1649408680000|2022-04-08 09:04:40|8338.3|8337.4|8338.9|8337.4|8338.9|8337.7|8338.3|8337.1|22
1649408690000|2022-04-08 09:04:50|8338.5|8337.6|8338.5|8337|8338.8|8337.7|8338.3|8336.8|15
1649408700000|2022-04-08 09:05:00|8338.6|8337.1|8338.2|8336.7|8338.7|8337.2|8337.9|8336.7|13
1649408710000|2022-04-08 09:05:10|8338.3|8336.8|8338.2|8336.7|8338.3|8337.3|8337.8|8336.5|19
1649408720000|2022-04-08 09:05:20|8337.8|8336.9|8338.3|8336.8|8338.5|8337.4|8337.8|8336.5|24
1649408730000|2022-04-08 09:05:30|8338.4|8336.9|8338.2|8337.3|8338.9|8337.6|8338.1|8336.9|21
1649408740000|2022-04-08 09:05:40|8338.3|8337.4|8339.3|8337.8|8339.6|8338.1|8338.3|8337.2|24
1649408750000|2022-04-08 09:05:50|8339.4|8337.9|8339.1|8337.6|8339.4|8338|8338.9|8337.5|18
1649408760000|2022-04-08 09:06:00|8339|8337.5|8339.2|8337.7|8339.2|8337.9|8338.4|8337.2|19
1649408770000|2022-04-08 09:06:10|8339.1|8337.6|8338.5|8337.6|8339.4|8338.3|8338.3|8337.4|21
1649408780000|2022-04-08 09:06:20|8338.6|8337.7|8338.5|8337.6|8338.6|8337.7|8338.5|8337.6|2
1649408790000|2022-04-08 09:06:30|8338.6|8337.7|8338.7|8337.2|8338.7|8337.7|8338.4|8337.1|9
1649408800000|2022-04-08 09:06:40|8338.6|8337.1|8338.8|8337.3|8338.8|8337.3|8338.6|8337.1|3
1649408810000|2022-04-08 09:06:50|8338.7|8337.8|8338.6|8337.7|8339|8337.8|8338.6|8337.4|10
1649408820000|2022-04-08 09:07:00|8339|8337.5|8338.8|8337.3|8339|8337.6|8338.5|8337.2|10
1649408830000|2022-04-08 09:07:10|8338.7|8337.2|8338.2|8337.3|8338.9|8337.6|8338.2|8337.2|10
1649408840000|2022-04-08 09:07:20|8338.1|8337.2|8338.6|8337.1|8338.7|8337.5|8338|8336.9|12
1649408850000|2022-04-08 09:07:30|8338.7|8337.2|8338.8|8337.3|8338.8|8337.6|8338.4|8337.1|16
1649408860000|2022-04-08 09:07:40|8338.7|8337.2|8338.5|8337.6|8338.8|8337.7|8338.4|8337.2|7
1649408870000|2022-04-08 09:07:50|8338.4|8337.5|8338.1|8336.6|8338.5|8337.5|8337.8|8336.5|20
1649408880000|2022-04-08 09:08:00|8338.3|8336.8|8338.7|8337.2|8338.7|8337.2|8338|8336.8|16
1649408890000|2022-04-08 09:08:10|8338.8|8337.9|8338.4|8337.5|8339|8338|8338.3|8337.4|16
1649408900000|2022-04-08 09:08:20|8338.5|8337.6|8338.9|8337.4|8339|8337.7|8338.4|8337.2|13
1649408910000|2022-04-08 09:08:30|8338.8|8337.3|8339.8|8338.3|8339.8|8338.7|8338.6|8337.3|21
1649408920000|2022-04-08 09:08:40|8339.7|8338.2|8339.5|8338.6|8339.9|8339|8339.1|8337.8|24
1649408930000|2022-04-08 09:08:50|8339.6|8338.7|8339.9|8339|8340|8339.1|8339.5|8338.3|30
1649408940000|2022-04-08 09:09:00|8339.7|8338.8|8339.4|8337.9|8340.1|8338.8|8339.1|8337.9|24
1649408950000|2022-04-08 09:09:10|8339.5|8338|8339.5|8338|8339.6|8338.3|8339.1|8338|7
1649408960000|2022-04-08 09:09:20|8339.6|8338.1|8339.5|8338.6|8339.6|8338.6|8339.1|8338.1|14
1649408970000|2022-04-08 09:09:30|8339.4|8338.5|8339|8338.1|8339.6|8338.5|8339|8337.8|20
1649408980000|2022-04-08 09:09:40|8339.1|8338.2|8339.5|8338|8339.5|8338.4|8339|8337.9|16
1649408990000|2022-04-08 09:09:50|8339.4|8337.9|8339.4|8337.9|8339.4|8338.2|8339.1|8337.8|6
1649409000000|2022-04-08 09:10:00|8339.5|8338|8338.9|8338|8339.5|8338.3|8338.7|8337.8|16
1649409010000|2022-04-08 09:10:10|8339|8338.1|8339|8337.5|8339.4|8338.1|8338.8|8337.5|12
1649409020000|2022-04-08 09:10:20|8338.8|8337.3|8338.5|8337|8338.8|8337.7|8338.1|8336.9|26
1649409030000|2022-04-08 09:10:30|8338.2|8337.3|8338.1|8337.2|8338.5|8337.3|8338|8336.7|19
1649409040000|2022-04-08 09:10:40|8338.2|8337.3|8338.5|8337|8338.5|8337.3|8338.1|8336.9|21
1649409050000|2022-04-08 09:10:50|8338.6|8337.1|8338.3|8336.8|8338.6|8337.3|8338|8336.7|6
1649409060000|2022-04-08 09:11:00|8338|8337.1|8337.6|8336.7|8338.1|8337.2|8337.6|8336.7|10
1649409070000|2022-04-08 09:11:10|8337.7|8336.8|8338.2|8336.7|8338.2|8337.1|8337.7|8336.6|8
1649409080000|2022-04-08 09:11:20|8338.1|8336.6|8338.8|8337.9|8339|8337.9|8338|8336.6|23
1649409090000|2022-04-08 09:11:30|8339.1|8337.6|8339.4|8337.9|8339.4|8338.3|8338.9|8337.6|18
1649409100000|2022-04-08 09:11:40|8339.3|8337.8|8338.6|8337.7|8339.3|8338.3|8338.6|8337.4|18
1649409110000|2022-04-08 09:11:50|8338.7|8337.8|8338.9|8337.4|8339|8337.9|8338.5|8337.4|11
1649409120000|2022-04-08 09:12:00|8339|8337.5|8338.7|8337.8|8339|8337.8|8338.5|8337.4|10
1649409130000|2022-04-08 09:12:10|8339|8337.5|8339.1|8337.6|8339.2|8337.9|8338.8|8337.5|7
1649409140000|2022-04-08 09:12:20|8338.8|8337.9|8339.1|8337.6|8339.1|8337.9|8338.5|8337.5|16
1649409150000|2022-04-08 09:12:30|8339|8337.5|8339.2|8337.7|8339.2|8337.9|8338.6|8337.5|14
1649409160000|2022-04-08 09:12:40|8339.1|8337.6|8338.1|8336.6|8339.1|8338|8337.9|8336.6|22
1649409170000|2022-04-08 09:12:50|8338|8336.5|8338|8336.5|8338.1|8336.6|8337.9|8336.4|19
1649409180000|2022-04-08 09:13:00|8337.9|8336.4|8337.8|8336.3|8338.2|8336.7|8337.6|8336.1|14
1649409190000|2022-04-08 09:13:10|8337.7|8336.2|8337.8|8336.3|8337.8|8336.6|8337.4|8336.1|6
1649409200000|2022-04-08 09:13:20|8337.9|8336.4|8338.2|8336.7|8338.2|8336.7|8337.8|8336.3|10
1649409210000|2022-04-08 09:13:30|8338.3|8336.8|8338.2|8336.7|8338.3|8336.9|8337.8|8336.6|7
1649409220000|2022-04-08 09:13:40|8338.1|8336.6|8338.6|8337.1|8338.6|8337.2|8338.1|8336.6|5
1649409230000|2022-04-08 09:13:50|8338.5|8337|8337.8|8336.3|8338.5|8337.2|8337.7|8336.2|11
1649409240000|2022-04-08 09:14:00|8337.9|8336.4|8337.8|8336.9|8338.2|8337|8337.8|8336.3|19
1649409250000|2022-04-08 09:14:10|8337.9|8337|8337.9|8336.4|8338.2|8337|8337.6|8336.4|13
1649409260000|2022-04-08 09:14:20|8337.8|8336.3|8337.9|8336.4|8337.9|8336.4|8337.8|8336.3|4
1649409270000|2022-04-08 09:14:30|8338|8336.5|8337.8|8336.3|8338|8336.5|8337.8|8336.3|7
1649409280000|2022-04-08 09:14:40|8337.9|8336.4|8337.2|8335.7|8337.9|8336.4|8336.9|8335.7|8
1649409290000|2022-04-08 09:14:50|8337.3|8335.8|8337.5|8336|8337.6|8336.1|8337.2|8335.7|15
1649409300000|2022-04-08 09:15:00|8337.7|8336.2|8338.2|8336.7|8338.2|8336.8|8337.5|8336|17
1649409310000|2022-04-08 09:15:10|8338.1|8336.6|8338|8336.5|8338.2|8336.7|8337.6|8336.3|17
1649409320000|2022-04-08 09:15:20|8337.9|8336.4|8337.8|8336.3|8338.1|8336.6|8337.8|8336.3|8
1649409330000|2022-04-08 09:15:30|8337.5|8336.6|8338.1|8336.6|8338.2|8336.7|8337.5|8336.3|13
1649409340000|2022-04-08 09:15:40|8338.2|8336.7|8338.3|8336.8|8338.3|8336.8|8338.1|8336.6|12
1649409350000|2022-04-08 09:15:50|8337.9|8337|8338.1|8337.2|8338.3|8337.3|8337.8|8336.6|20
1649409360000|2022-04-08 09:16:00|8338.2|8337.3|8338.7|8337.8|8339|8337.8|8338.2|8337.1|20
1649409370000|2022-04-08 09:16:10|8338.6|8337.7|8339.2|8337.7|8339.2|8337.9|8338.6|8337.3|11
1649409380000|2022-04-08 09:16:20|8339.1|8337.6|8338.7|8337.8|8339.2|8337.9|8338.7|8337.6|10
1649409390000|2022-04-08 09:16:30|8338.9|8337.4|8338|8336.5|8338.9|8337.5|8337.8|8336.4|25
1649409400000|2022-04-08 09:16:40|8337.9|8336.4|8337.9|8337|8338.2|8337.1|8337.9|8336.4|14
1649409410000|2022-04-08 09:16:50|8338|8337.1|8338.2|8337.3|8338.4|8337.5|8337.9|8336.8|20
1649409420000|2022-04-08 09:17:00|8338.3|8337.4|8338.6|8337.1|8338.7|8337.5|8338.3|8337.1|9
1649409430000|2022-04-08 09:17:10|8338.4|8337.5|8338.7|8337.2|8338.8|8337.6|8338.2|8337.1|11
1649409440000|2022-04-08 09:17:20|8338.6|8337.7|8338.7|8337.8|8338.8|8337.8|8338.4|8337.2|18
1649409450000|2022-04-08 09:17:30|8338.8|8337.9|8338.9|8338|8339|8338.1|8338.8|8337.9|4
1649409460000|2022-04-08 09:17:40|8339|8338.1|8339|8338.1|8339.3|8338.2|8338.9|8337.7|14
1649409470000|2022-04-08 09:17:50|8338.9|8338|8339.6|8338.1|8339.6|8338.2|8338.9|8337.6|13
1649409480000|2022-04-08 09:18:00|8339.7|8338.2|8339.5|8338|8339.7|8338.5|8339.3|8338|11
1649409490000|2022-04-08 09:18:10|8339.6|8338.1|8339.5|8338|8339.6|8338.1|8339.3|8337.8|10
1649409500000|2022-04-08 09:18:20|8339.4|8337.9|8338.5|8337|8339.5|8338|8338.4|8336.9|21
1649409510000|2022-04-08 09:18:30|8338.6|8337.1|8338.7|8337.2|8338.8|8337.5|8338.3|8337|10
1649409520000|2022-04-08 09:18:40|8338.8|8337.3|8339|8338.1|8339.1|8338.2|8338.5|8337.3|12
1649409530000|2022-04-08 09:18:50|8339.1|8338.2|8339.7|8338.8|8340|8338.9|8339|8338.1|22
1649409540000|2022-04-08 09:19:00|8340|8338.5|8340.2|8339.3|8340.5|8339.4|8339.9|8338.4|17
1649409550000|2022-04-08 09:19:10|8340.3|8339.4|8340|8339.1|8340.5|8339.4|8340|8338.7|24
1649409560000|2022-04-08 09:19:20|8339.9|8339|8340.4|8338.9|8340.5|8339.3|8339.9|8338.7|17
1649409570000|2022-04-08 09:19:30|8340.5|8339|8340.9|8339.4|8340.9|8339.8|8340.1|8338.8|24
1649409580000|2022-04-08 09:19:40|8341|8339.5|8340.7|8339.2|8341|8339.7|8340.3|8339.1|13
1649409590000|2022-04-08 09:19:50|8340.4|8339.5|8340.6|8339.1|8340.8|8339.5|8340.1|8339|22
1649409600000|2022-04-08 09:20:00|8340.5|8339.7|8340.7|8339.2|8340.8|8339.7|8340.4|8339.2|7
1649409610000|2022-04-08 09:20:10|8340.2|8339.3|8340.4|8338.9|8340.5|8339.3|8340|8338.8|22
1649409620000|2022-04-08 09:20:20|8340.3|8338.8|8339.8|8338.3|8340.5|8339.3|8339.5|8338.3|24
1649409630000|2022-04-08 09:20:30|8339.9|8338.4|8339.9|8338.4|8340|8338.5|8339.9|8338.4|9
1649409640000|2022-04-08 09:20:40|8339.5|8338.6|8339.5|8338|8339.6|8338.7|8339.1|8337.9|12
1649409650000|2022-04-08 09:20:50|8339.1|8338.2|8339.5|8338.6|8339.6|8338.7|8339.1|8338.2|12
1649409660000|2022-04-08 09:21:00|8339.9|8339|8340.3|8339.4|8340.4|8339.4|8339.9|8338.9|12
1649409670000|2022-04-08 09:21:10|8340.6|8339.1|8340.2|8338.7|8340.9|8339.9|8340|8338.5|28
1649409680000|2022-04-08 09:21:20|8340.1|8338.6|8340.4|8338.9|8340.5|8339.2|8339.9|8338.6|14
1649409690000|2022-04-08 09:21:30|8340.1|8339.2|8340.4|8338.9|8340.6|8339.3|8340|8338.7|9
1649409700000|2022-04-08 09:21:40|8340.2|8339.3|8340.2|8339.3|8340.3|8339.4|8340.1|8339.2|7
1649409710000|2022-04-08 09:21:50|8340.3|8339.4|8339.6|8338.7|8340.8|8339.6|8339.5|8338.6|17
1649409720000|2022-04-08 09:22:00|8339.8|8338.3|8340|8338.5|8340|8338.7|8339.4|8338.3|12
1649409730000|2022-04-08 09:22:10|8339.9|8338.4|8337.1|8336.2|8340|8338.7|8337.1|8336.1|27
1649409740000|2022-04-08 09:22:20|8337.2|8336.3|8336.3|8335.4|8338|8337.1|8336.3|8335.1|25
1649409750000|2022-04-08 09:22:30|8336.7|8335.2|8337|8336.1|8337.3|8336.2|8336.4|8335.1|18
1649409760000|2022-04-08 09:22:40|8337.1|8336.2|8337.3|8335.8|8337.4|8336.2|8336.4|8335.5|22
1649409770000|2022-04-08 09:22:50|8337.1|8335.6|8336.5|8335|8337.1|8335.6|8336.2|8335|10
1649409780000|2022-04-08 09:23:00|8336.4|8334.9|8336.3|8335.4|8336.7|8335.5|8336.3|8334.9|10
1649409790000|2022-04-08 09:23:10|8336.2|8335.3|8337.3|8336.4|8337.3|8336.4|8336.2|8335.1|12
1649409800000|2022-04-08 09:23:20|8337.4|8336.5|8336.5|8335.6|8337.4|8336.5|8336.4|8335.1|28
1649409810000|2022-04-08 09:23:30|8336.4|8335.5|8336.5|8335.6|8337.4|8336.1|8336.3|8335.4|14
1649409820000|2022-04-08 09:23:40|8336.4|8335.5|8336.9|8335.4|8336.9|8335.6|8336.2|8334.9|22
1649409830000|2022-04-08 09:23:50|8337|8335.5|8336|8334.5|8337|8335.5|8335.7|8334.4|27
1649409840000|2022-04-08 09:24:00|8336.1|8334.6|8335.7|8334.2|8336.4|8335.2|8335.4|8334.1|29
1649409850000|2022-04-08 09:24:10|8335.4|8334.5|8335.7|8334.8|8336|8334.8|8335.3|8334.1|23
1649409860000|2022-04-08 09:24:20|8336|8334.5|8335|8334.1|8336|8334.5|8334.9|8333.6|23
1649409870000|2022-04-08 09:24:30|8335.3|8333.8|8334.8|8333.3|8335.6|8334.7|8334.5|8333.3|32
1649409880000|2022-04-08 09:24:40|8334.7|8333.2|8335.1|8333.6|8335.3|8334.1|8334.3|8333.1|30
1649409890000|2022-04-08 09:24:50|8335.2|8333.7|8335.7|8334.2|8335.9|8334.7|8335|8333.6|26
1649409900000|2022-04-08 09:25:00|8335.8|8334.3|8336.4|8334.9|8336.5|8335|8335.6|8334.2|24
1649409910000|2022-04-08 09:25:10|8336.3|8334.8|8335.9|8335|8336.4|8335.1|8335.8|8334.7|12
1649409920000|2022-04-08 09:25:20|8336.2|8334.7|8335.6|8334.7|8336.2|8335|8335.6|8334.4|19
1649409930000|2022-04-08 09:25:30|8335.9|8334.4|8336.7|8335.8|8337|8335.9|8335.8|8334.3|18
1649409940000|2022-04-08 09:25:40|8336.4|8335.5|8336.7|8335.8|8336.7|8335.8|8336.4|8335.5|17
1649409950000|2022-04-08 09:25:50|8336.3|8335.4|8336.5|8335|8336.9|8335.5|8336.1|8334.9|13
1649409960000|2022-04-08 09:26:00|8336.7|8335.2|8336.3|8335.4|8336.8|8335.7|8336.3|8335|18
1649409970000|2022-04-08 09:26:10|8336.6|8335.1|8336.6|8335.7|8336.8|8335.7|8336.4|8334.9|17
1649409980000|2022-04-08 09:26:20|8336.5|8335.6|8337.3|8335.8|8337.4|8336.1|8336.5|8335.6|17
1649409990000|2022-04-08 09:26:30|8337.2|8335.7|8337.3|8335.8|8337.3|8335.8|8337.2|8335.7|6
1649410000000|2022-04-08 09:26:40|8337.4|8335.9|8336.8|8335.9|8337.5|8336|8336.4|8335.5|23
1649410010000|2022-04-08 09:26:50|8337.1|8335.6|8336.4|8335.5|8337.3|8336.1|8336.4|8335.4|19
1649410020000|2022-04-08 09:27:00|8336.5|8335.6|8337.3|8335.8|8337.5|8336.3|8336.5|8335.5|17
1649410030000|2022-04-08 09:27:10|8337.4|8335.9|8337.9|8336.4|8337.9|8336.5|8337.1|8335.9|21
1649410040000|2022-04-08 09:27:20|8338|8336.5|8337.8|8336.3|8338|8336.8|8337.4|8335.9|18
1649410050000|2022-04-08 09:27:30|8337.9|8336.4|8338.4|8337.5|8338.6|8337.6|8337.8|8336.3|17
1649410060000|2022-04-08 09:27:40|8338.5|8337.6|8338.8|8337.3|8339|8337.8|8338.4|8337.1|29
1649410070000|2022-04-08 09:27:50|8338.9|8337.4|8338.2|8336.7|8338.9|8337.4|8338|8336.7|21
1649410080000|2022-04-08 09:28:00|8338.3|8336.8|8338.5|8337|8338.7|8337.2|8338.3|8336.8|12
1649410090000|2022-04-08 09:28:10|8338.4|8336.9|8338.5|8337|8338.6|8337.1|8338.4|8336.9|8
1649410100000|2022-04-08 09:28:20|8338.6|8337.1|8338.8|8337.3|8339|8337.6|8338.4|8337.1|14
1649410110000|2022-04-08 09:28:30|8338.5|8337.6|8338.9|8337.4|8338.9|8337.6|8338.4|8337.2|8
1649410120000|2022-04-08 09:28:40|8338.6|8337.7|8338.6|8337.7|8338.9|8337.7|8338.5|8337.3|11
1649410130000|2022-04-08 09:28:50|8338.7|8337.8|8339.7|8338.2|8339.7|8338.6|8338.6|8337.7|26
1649410140000|2022-04-08 09:29:00|8339.2|8338.3|8338.9|8337.4|8339.2|8338.3|8338.7|8337.4|17
1649410150000|2022-04-08 09:29:10|8339|8337.5|8338.6|8337.7|8339|8337.8|8338.3|8337.3|22
1649410160000|2022-04-08 09:29:20|8338.8|8337.3|8338.2|8337.3|8338.8|8337.6|8338.1|8337.2|13
1649410170000|2022-04-08 09:29:30|8338.1|8337.2|8338.2|8337.3|8338.5|8337.4|8337.8|8336.7|18
1649410180000|2022-04-08 09:29:40|8338.1|8337.2|8337.5|8336|8338.1|8337.2|8337.3|8336|16
1649410190000|2022-04-08 09:29:50|8337.6|8336.1|8337.7|8336.2|8337.7|8336.5|8337.3|8336.1|9
1649410200000|2022-04-08 09:30:00|8337.5|8336.6|8338.1|8337.2|8338.1|8337.2|8337.4|8336.5|12
1649410210000|2022-04-08 09:30:10|8338|8337.1|8338.4|8336.9|8338.7|8337.4|8338|8336.9|20
1649410220000|2022-04-08 09:30:20|8338.5|8337|8338|8337.1|8338.6|8337.2|8338|8336.8|9
1649410230000|2022-04-08 09:30:30|8338.1|8337.2|8337.7|8336.8|8338.2|8337.2|8337.7|8336.5|14
1649410240000|2022-04-08 09:30:40|8337.6|8336.7|8337.1|8335.6|8337.6|8336.7|8337|8335.6|28
1649410250000|2022-04-08 09:30:50|8337.3|8335.8|8337.5|8336|8337.5|8336.3|8337.2|8335.7|15
1649410260000|2022-04-08 09:31:00|8337.4|8335.9|8337.4|8335.9|8337.5|8336.3|8336.9|8335.6|9
1649410270000|2022-04-08 09:31:10|8337.5|8336|8337.9|8336.4|8337.9|8336.8|8337.3|8336|14
1649410280000|2022-04-08 09:31:20|8338|8336.5|8338.1|8336.6|8338.1|8336.9|8337.7|8336.5|10
1649410290000|2022-04-08 09:31:30|8338|8336.5|8338|8336.5|8338|8336.5|8338|8336.5|1
1649410300000|2022-04-08 09:31:40|8337.7|8336.8|8337.3|8335.8|8337.9|8336.8|8337|8335.7|32
1649410310000|2022-04-08 09:31:50|8337.4|8335.9|8337.3|8335.8|8337.4|8336.2|8337|8335.8|17
1649410320000|2022-04-08 09:32:00|8337.2|8335.7|8336.9|8336|8337.3|8336.2|8336.7|8335.5|15
1649410330000|2022-04-08 09:32:10|8336.8|8335.9|8336.1|8334.6|8337|8336|8335.5|8334.4|25
1649410340000|2022-04-08 09:32:20|8336|8334.5|8336|8335.1|8336.2|8335.1|8335.4|8334.3|14
1649410350000|2022-04-08 09:32:30|8335.9|8335|8335.9|8335|8336|8335.1|8335.9|8335|5
1649410360000|2022-04-08 09:32:40|8336|8335.1|8335.9|8335|8336|8335.1|8335.9|8335|6
1649410370000|2022-04-08 09:32:50|8335.8|8334.9|8336.2|8334.7|8336.2|8335|8335.8|8334.7|3
1649410380000|2022-04-08 09:33:00|8335.8|8334.3|8335.7|8334.2|8335.8|8334.3|8335.7|8334.2|6
1649410390000|2022-04-08 09:33:10|8335.5|8334.6|8335.4|8334.5|8335.8|8334.7|8335.3|8334.1|14
1649410400000|2022-04-08 09:33:20|8335.3|8334.4|8335.5|8334.6|8335.9|8334.7|8335.3|8334.2|10
1649410410000|2022-04-08 09:33:30|8335.8|8334.3|8335.7|8334.2|8335.8|8334.3|8335.7|8334.2|2
1649410420000|2022-04-08 09:33:40|8335.6|8334.1|8335|8333.5|8335.6|8334.1|8334.9|8333.4|14
1649410430000|2022-04-08 09:33:50|8334.9|8333.4|8334.6|8333.1|8334.9|8333.5|8334.4|8333|20
1649410440000|2022-04-08 09:34:00|8334.7|8333.2|8334.4|8332.9|8334.7|8333.3|8334.2|8332.9|12
1649410450000|2022-04-08 09:34:10|8334.3|8332.8|8334.7|8333.2|8334.7|8333.5|8334|8332.7|10
1649410460000|2022-04-08 09:34:20|8334.8|8333.3|8334.3|8332.8|8334.9|8333.4|8334|8332.8|18
1649410470000|2022-04-08 09:34:30|8334.4|8332.9|8332.1|8331.2|8334.4|8332.9|8332.1|8331.2|20
1649410480000|2022-04-08 09:34:40|8332.3|8331.4|8332|8330.5|8332.4|8331.4|8331.2|8330|28
1649410490000|2022-04-08 09:34:50|8331.9|8330.4|8332.6|8331.1|8332.6|8331.3|8331.7|8330.4|15
1649410500000|2022-04-08 09:35:00|8332.7|8331.2|8333.8|8332.3|8333.8|8332.4|8332.5|8331.1|20
1649410510000|2022-04-08 09:35:10|8333.6|8332.1|8334.2|8332.7|8334.2|8332.9|8333.4|8331.9|22
1649410520000|2022-04-08 09:35:20|8333.9|8333|8334.5|8333|8334.9|8333.4|8333.9|8332.7|21
1649410530000|2022-04-08 09:35:30|8334.6|8333.1|8334.6|8333.1|8334.7|8333.2|8334.6|8333.1|5
1649410540000|2022-04-08 09:35:40|8334.4|8332.9|8334.3|8332.8|8334.4|8332.9|8334.2|8332.7|11
1649410550000|2022-04-08 09:35:50|8334.5|8333|8334.4|8332.9|8334.5|8333|8334.4|8332.9|6
1649410560000|2022-04-08 09:36:00|8334.6|8333.1|8335.4|8334.5|8335.5|8334.6|8334.5|8333.1|19
1649410570000|2022-04-08 09:36:10|8335.5|8334.6|8335.8|8334.3|8335.8|8334.6|8335.4|8334.2|6
1649410580000|2022-04-08 09:36:20|8335.9|8334.4|8336|8335.1|8336.2|8335.2|8335.6|8334.4|19
1649410590000|2022-04-08 09:36:30|8335.9|8335|8334.6|8333.7|8335.9|8335|8334.6|8333.4|20
1649410600000|2022-04-08 09:36:40|8335|8333.5|8333.6|8332.1|8335|8333.5|8333.5|8332|29
1649410610000|2022-04-08 09:36:50|8333.7|8332.2|8333.7|8332.2|8333.9|8332.4|8333.6|8332.1|14
1649410620000|2022-04-08 09:37:00|8333.8|8332.3|8334.2|8332.7|8334.2|8332.9|8333.7|8332.2|14
1649410630000|2022-04-08 09:37:10|8334.1|8332.6|8334.1|8332.6|8334.3|8332.8|8334.1|8332.6|12
1649410640000|2022-04-08 09:37:20|8334|8332.5|8333.9|8333|8334.2|8333|8333.6|8332.3|17
1649410650000|2022-04-08 09:37:30|8334.5|8332.9|8334.7|8333.2|8334.7|8333.4|8334.3|8332.9|17
1649410660000|2022-04-08 09:37:40|8334.6|8333.1|8334.6|8333.1|8334.6|8333.1|8334.5|8333|9
1649410670000|2022-04-08 09:37:50|8334.2|8333.3|8334.2|8332.7|8334.6|8333.3|8334|8332.7|18
1649410680000|2022-04-08 09:38:00|8334.3|8332.8|8334.1|8333.2|8334.4|8333.3|8334.1|8332.6|19
1649410690000|2022-04-08 09:38:10|8334.3|8333.4|8334.6|8333.1|8334.6|8333.4|8334.3|8333|6
1649410700000|2022-04-08 09:38:20|8334.5|8333|8334.4|8332.9|8334.7|8333.5|8334.1|8332.9|16
1649410710000|2022-04-08 09:38:30|8334.2|8333.3|8334.5|8333|8334.5|8333.3|8334.2|8333|2
1649410720000|2022-04-08 09:38:40|8334.1|8333.2|8334.3|8332.8|8334.4|8333.2|8334|8332.8|11
1649410730000|2022-04-08 09:38:50|8334.4|8332.9|8335.1|8333.6|8335.1|8333.8|8334.2|8332.9|19
1649410740000|2022-04-08 09:39:00|8335|8333.5|8335|8333.5|8335.2|8333.9|8334.6|8333.4|15
1649410750000|2022-04-08 09:39:10|8335.1|8333.6|8334.8|8333.3|8335.1|8333.6|8334.7|8333.2|14
1649410760000|2022-04-08 09:39:20|8334.4|8333.5|8334.4|8333.5|8334.7|8333.6|8334.3|8333.1|12
1649410770000|2022-04-08 09:39:30|8334.7|8333.2|8333.3|8332.4|8334.7|8333.2|8333.3|8332.3|18
1649410780000|2022-04-08 09:39:40|8333.4|8332.5|8333.2|8331.7|8333.6|8332.7|8332.8|8331.7|16
1649410790000|2022-04-08 09:39:50|8333.3|8331.8|8332.8|8331.9|8333.3|8331.9|8332.8|8331.6|4
1649410800000|2022-04-08 09:40:00|8332.9|8332|8332.7|8331.8|8333.3|8332.2|8332.6|8331.5|16
1649410810000|2022-04-08 09:40:10|8332.6|8331.7|8332.6|8331.7|8332.7|8331.8|8332.6|8331.7|5
1649410820000|2022-04-08 09:40:20|8332.7|8331.8|8333.2|8331.7|8333.2|8331.9|8332.5|8331.5|17
1649410830000|2022-04-08 09:40:30|8333|8331.5|8332.7|8331.2|8333|8331.8|8332.7|8331.2|13
1649410840000|2022-04-08 09:40:40|8332.4|8331.5|8332.1|8331.2|8332.8|8331.6|8332|8330.8|21
1649410850000|2022-04-08 09:40:50|8332.5|8331|8332.1|8331.2|8332.5|8331.3|8332.1|8330.9|5
1649410860000|2022-04-08 09:41:00|8332.2|8331.3|8332.9|8331.4|8333.1|8331.8|8332.2|8331.2|15
1649410870000|2022-04-08 09:41:10|8332.6|8331.7|8332.9|8331.4|8332.9|8331.7|8332.5|8331.4|4
1649410890000|2022-04-08 09:41:30|8332.8|8331.3|8333.1|8332.2|8333.4|8332.2|8332.8|8331.3|8
1649410900000|2022-04-08 09:41:40|8333.4|8331.9|8333.8|8332.3|8333.8|8332.4|8333.2|8331.9|9
1649410910000|2022-04-08 09:41:50|8333.7|8332.2|8333.3|8331.8|8333.7|8332.2|8333.2|8331.7|7
1649410920000|2022-04-08 09:42:00|8333.4|8331.9|8333.6|8332.1|8333.7|8332.4|8333.1|8331.7|12
1649410930000|2022-04-08 09:42:10|8333.5|8332|8333.2|8331.7|8333.6|8332.1|8332.9|8331.7|11
1649410940000|2022-04-08 09:42:20|8333.3|8331.8|8333.2|8331.7|8333.3|8331.8|8333.2|8331.7|2
1649410950000|2022-04-08 09:42:30|8333.3|8331.8|8332.9|8331.4|8333.3|8331.8|8332.8|8331.3|8
1649410960000|2022-04-08 09:42:40|8333|8331.5|8332.2|8330.7|8333|8331.5|8331.9|8330.7|16
1649410970000|2022-04-08 09:42:50|8332.3|8330.8|8332.6|8331.1|8332.7|8331.2|8332|8330.6|10
1649410980000|2022-04-08 09:43:00|8332.7|8331.2|8332.4|8330.9|8332.7|8331.2|8332.4|8330.9|4
1649410990000|2022-04-08 09:43:10|8332.5|8331|8332.4|8330.9|8332.5|8331|8332.4|8330.9|10
1649411000000|2022-04-08 09:43:20|8332.2|8331.3|8332.2|8331.3|8332.6|8331.4|8332.2|8330.9|9
1649411010000|2022-04-08 09:43:30|8332.3|8331.4|8332.5|8331|8332.7|8331.5|8332.3|8331|7
1649411020000|2022-04-08 09:43:40|8332.6|8331.1|8332.5|8331|8332.6|8331.3|8332.2|8331|7
1649411030000|2022-04-08 09:43:50|8332.2|8330.7|8333.1|8331.6|8333.1|8331.9|8331.9|8330.7|31
1649411040000|2022-04-08 09:44:00|8333|8331.5|8332.3|8330.8|8333|8331.6|8331.9|8330.8|24
1649411050000|2022-04-08 09:44:10|8332|8331.1|8332.5|8331|8332.8|8331.5|8331.9|8330.8|19
1649411060000|2022-04-08 09:44:20|8332.6|8331.1|8332.1|8330.6|8332.6|8331.1|8331.9|8330.4|16
1649411070000|2022-04-08 09:44:30|8332.3|8330.8|8331.6|8330.7|8332.3|8331|8331.6|8330.4|12
1649411080000|2022-04-08 09:44:40|8331.5|8330.6|8331.6|8330.1|8331.8|8330.6|8331.2|8330|12
1649411090000|2022-04-08 09:44:50|8331.5|8330|8332.3|8330.8|8332.3|8331|8331.3|8329.9|14
1649411100000|2022-04-08 09:45:00|8332.5|8331|8332.6|8331.1|8332.8|8331.3|8332.2|8331|14
1649411110000|2022-04-08 09:45:10|8332.3|8331.4|8331.3|8330.4|8332.9|8331.5|8331.3|8330.2|22
1649411120000|2022-04-08 09:45:20|8331.4|8330.5|8331.8|8330.3|8331.8|8330.5|8331.4|8330.2|10
1649411130000|2022-04-08 09:45:30|8331.9|8330.9|8331.8|8330.9|8332.4|8331.2|8331.8|8330.6|30
1649411140000|2022-04-08 09:45:40|8331.9|8331|8332.3|8330.8|8332.3|8331|8331.8|8330.7|5
1649411160000|2022-04-08 09:46:00|8332.2|8330.7|8332|8330.5|8332.2|8331|8331.8|8330.5|9
1649411170000|2022-04-08 09:46:10|8332.1|8330.6|8332.5|8331|8332.5|8331.4|8331.8|8330.6|14
1649411180000|2022-04-08 09:46:20|8332.2|8331.3|8332.2|8331.3|8332.6|8331.4|8332.2|8331|10
1649411190000|2022-04-08 09:46:30|8332.3|8331.4|8332.1|8331.2|8332.4|8331.5|8332.1|8330.9|10
1649411200000|2022-04-08 09:46:40|8332.4|8330.9|8332.5|8331|8332.5|8331.3|8332|8330.9|7
1649411210000|2022-04-08 09:46:50|8332.4|8330.9|8332.4|8330.9|8332.5|8331.1|8331.7|8330.7|17
1649411220000|2022-04-08 09:47:00|8332.1|8331.2|8332.1|8331.2|8332.2|8331.3|8332.1|8331.2|3
1649411230000|2022-04-08 09:47:10|8332.2|8331.3|8332.6|8331.1|8332.7|8331.4|8332.2|8331|9
1649411240000|2022-04-08 09:47:20|8332.7|8331.2|8333|8331.5|8333.2|8331.7|8332.2|8331|25
1649411250000|2022-04-08 09:47:30|8333.1|8331.6|8332.9|8331.4|8333.1|8331.6|8332.8|8331.3|6
1649411260000|2022-04-08 09:47:40|8332.8|8331.3|8332.7|8331.2|8332.9|8331.4|8332.3|8331.1|10
1649411270000|2022-04-08 09:47:50|8332.4|8331.5|8332.9|8331.4|8333|8331.5|8332.4|8331.1|14
1649411280000|2022-04-08 09:48:00|8333|8331.5|8333.2|8331.7|8333.2|8331.7|8333|8331.5|7
1649411290000|2022-04-08 09:48:10|8333.1|8331.6|8333.9|8332.4|8334|8332.5|8333.1|8331.6|12
1649411300000|2022-04-08 09:48:20|8333.8|8332.3|8334.7|8333.2|8334.7|8333.2|8333.7|8332.2|25
1649411310000|2022-04-08 09:48:30|8334.6|8333.1|8334.5|8333|8334.8|8333.3|8334.5|8333|13
1649411320000|2022-04-08 09:48:40|8334.4|8332.9|8334.5|8333|8334.5|8333|8334.4|8332.9|2
1649411330000|2022-04-08 09:48:50|8334.4|8332.9|8334.5|8333|8334.5|8333|8334.4|8332.9|4
1649411340000|2022-04-08 09:49:00|8334.4|8332.9|8334.2|8332.7|8334.4|8333.1|8334|8332.7|12
1649411350000|2022-04-08 09:49:10|8334.1|8332.6|8334.3|8332.8|8334.3|8332.8|8334.1|8332.6|9
1649411360000|2022-04-08 09:49:20|8334.2|8332.7|8333.9|8332.4|8334.2|8332.7|8333.7|8332.2|11
1649411370000|2022-04-08 09:49:30|8334|8332.5|8334.4|8332.9|8334.5|8333|8333.6|8332.4|9
1649411380000|2022-04-08 09:49:40|8334.5|8333|8334.2|8332.7|8334.5|8333|8333.8|8332.6|18
1649411390000|2022-04-08 09:49:50|8334.1|8332.6|8333.9|8332.4|8334.3|8332.8|8333.8|8332.3|8
1649411400000|2022-04-08 09:50:00|8333.8|8332.3|8333.7|8332.2|8333.9|8332.4|8333.7|8332.2|6
1649411410000|2022-04-08 09:50:10|8333.8|8332.3|8334.1|8332.6|8334.1|8332.6|8333.7|8332.2|10
1649411420000|2022-04-08 09:50:20|8334.2|8332.7|8333.8|8332.3|8334.2|8332.7|8333.6|8332.1|18
1649411430000|2022-04-08 09:50:30|8333.7|8332.2|8333.5|8332|8333.8|8332.3|8333.4|8331.9|12
1649411440000|2022-04-08 09:50:40|8333.7|8332.2|8335|8333.5|8335.1|8333.6|8333.7|8332.2|12
1649411450000|2022-04-08 09:50:50|8334.7|8333.2|8334.6|8333.1|8334.7|8333.5|8334.4|8333.1|10
1649411460000|2022-04-08 09:51:00|8334.5|8333|8334.4|8332.9|8334.6|8333.1|8334.3|8332.8|5
1649411470000|2022-04-08 09:51:10|8334.1|8332.6|8334.1|8332.6|8334.1|8332.6|8333.7|8332.2|13
1649411480000|2022-04-08 09:51:20|8334|8332.5|8334|8332.5|8334.2|8332.7|8334|8332.5|9
1649411490000|2022-04-08 09:51:30|8334.1|8332.6|8334.2|8332.7|8334.2|8332.7|8334.1|8332.6|2
1649411500000|2022-04-08 09:51:40|8334|8333.1|8334.2|8332.7|8334.3|8333.1|8334|8332.6|8
1649411510000|2022-04-08 09:51:50|8334.1|8332.6|8334.1|8332.6|8334.2|8332.7|8334.1|8332.6|7
1649411520000|2022-04-08 09:52:00|8334|8332.5|8333.4|8332.5|8334|8332.7|8333.4|8332.2|6
1649411530000|2022-04-08 09:52:10|8333.5|8332.6|8334.2|8332.7|8334.2|8332.7|8333.3|8332.2|11
1649411540000|2022-04-08 09:52:20|8334.1|8332.6|8335.1|8333.6|8335.2|8333.9|8334.1|8332.6|24
1649411550000|2022-04-08 09:52:30|8335.2|8333.7|8335.3|8333.8|8335.4|8333.9|8335.2|8333.7|6
1649411560000|2022-04-08 09:52:40|8335.4|8333.9|8335.2|8333.7|8335.5|8334.1|8335|8333.7|11
1649411570000|2022-04-08 09:52:50|8334.8|8333.3|8334.7|8333.2|8334.8|8333.3|8334.6|8333.1|7
1649411580000|2022-04-08 09:53:00|8334.8|8333.3|8334.7|8333.2|8334.8|8333.3|8334.7|8333.2|2
1649411590000|2022-04-08 09:53:10|8334.8|8333.3|8335.1|8333.6|8335.1|8333.6|8334.7|8333.2|11
1649411600000|2022-04-08 09:53:20|8335|8333.5|8334.8|8333.3|8335.2|8333.7|8334.6|8333.3|14
1649411610000|2022-04-08 09:53:30|8334.7|8333.2|8334.5|8333.6|8334.8|8333.6|8334.4|8333.2|5
1649411620000|2022-04-08 09:53:40|8334.9|8333.4|8334.9|8333.4|8335|8333.5|8334.9|8333.4|7
1649411630000|2022-04-08 09:53:50|8335|8333.5|8334.9|8333.4|8335|8333.7|8334.5|8333.4|8
1649411640000|2022-04-08 09:54:00|8334.8|8333.3|8335|8333.5|8335|8333.5|8334.8|8333.3|5
1649411650000|2022-04-08 09:54:10|8334.9|8333.4|8335.5|8334|8335.5|8334|8334.5|8333.3|13
1649411660000|2022-04-08 09:54:20|8335.4|8333.9|8335.1|8333.6|8335.6|8334.1|8334.9|8333.6|11
1649411670000|2022-04-08 09:54:30|8334.8|8333.9|8334.8|8333.9|8334.8|8333.9|8334.7|8333.8|3
1649411680000|2022-04-08 09:54:40|8335|8333.5|8334.4|8333.5|8335|8333.5|8333.8|8332.5|20
1649411690000|2022-04-08 09:54:50|8334.3|8333.4|8334.4|8333.5|8334.7|8333.5|8334.2|8333.1|11
1649411700000|2022-04-08 09:55:00|8334.3|8333.4|8334.1|8333.2|8334.5|8333.5|8334.1|8332.9|9
1649411710000|2022-04-08 09:55:10|8334|8333.1|8334.4|8332.9|8334.5|8333.4|8334|8332.9|10
1649411720000|2022-04-08 09:55:20|8334.3|8332.8|8333.8|8332.9|8334.4|8332.9|8333.6|8332.5|14
1649411730000|2022-04-08 09:55:30|8333.9|8333|8334.2|8332.7|8334.2|8333|8333.8|8332.6|6
1649411740000|2022-04-08 09:55:40|8334.1|8332.6|8333.8|8332.9|8334.2|8332.9|8333.7|8332.5|10
1649411750000|2022-04-08 09:55:50|8333.7|8332.8|8333|8331.5|8334|8332.8|8332.7|8331.5|12
1649411760000|2022-04-08 09:56:00|8333.1|8331.6|8334.1|8332.6|8334.1|8333|8333.1|8331.6|15
1649411770000|2022-04-08 09:56:10|8333.7|8332.8|8334.7|8333.2|8334.8|8333.5|8333.7|8332.7|13
1649411780000|2022-04-08 09:56:20|8334.8|8333.3|8334.9|8333.4|8335|8333.7|8334.5|8333.2|19
1649411790000|2022-04-08 09:56:30|8334.8|8333.3|8334.5|8333.6|8334.9|8333.6|8334.5|8333.3|4
1649411800000|2022-04-08 09:56:40|8334.9|8333.4|8334.6|8333.7|8335.1|8333.8|8334.5|8333.2|14
1649411810000|2022-04-08 09:56:50|8334.5|8333.6|8334.5|8333.6|8334.6|8333.7|8334.5|8333.6|3
1649411820000|2022-04-08 09:57:00|8334.6|8333.7|8334.3|8333.4|8335.3|8334.4|8334.2|8333.2|17
1649411830000|2022-04-08 09:57:10|8334.2|8333.3|8334.3|8333.4|8334.7|8333.4|8334.1|8332.9|25
1649411840000|2022-04-08 09:57:20|8334.5|8333.6|8334.5|8333.6|8335|8333.7|8334.5|8333.2|17
1649411850000|2022-04-08 09:57:30|8334.8|8333.3|8335.1|8333.6|8335.2|8333.9|8334.4|8333.3|28
1649411860000|2022-04-08 09:57:40|8335.2|8333.7|8335.1|8333.6|8335.5|8334.1|8334.9|8333.6|21
1649411870000|2022-04-08 09:57:50|8334.7|8333.8|8335.6|8334.1|8335.7|8334.5|8334.6|8333.6|11
1649411880000|2022-04-08 09:58:00|8335.7|8334.2|8335.6|8334.1|8335.8|8334.6|8335.4|8334.1|7
1649411890000|2022-04-08 09:58:10|8335.4|8334.5|8335.6|8334.1|8335.7|8334.5|8335.3|8334.1|6
1649411900000|2022-04-08 09:58:20|8335.5|8334.6|8335.9|8335|8336.3|8335|8335.5|8334.5|11
1649411910000|2022-04-08 09:58:30|8336.2|8334.7|8335.9|8335|8336.2|8335|8335.8|8334.6|8
1649411920000|2022-04-08 09:58:40|8336.1|8334.6|8336.1|8335.2|8336.5|8335.3|8336.1|8334.6|14
1649411930000|2022-04-08 09:58:50|8336.2|8334.7|8335.5|8334|8336.2|8334.7|8335.2|8333.8|25
1649411940000|2022-04-08 09:59:00|8335.1|8334.2|8334.9|8334|8335.7|8334.3|8334.8|8333.7|16
1649411950000|2022-04-08 09:59:10|8335|8333.5|8334.6|8333.7|8335.1|8333.7|8334.5|8333.4|15
1649411960000|2022-04-08 09:59:20|8334.5|8333.6|8334.9|8333.4|8335.3|8334.2|8334.5|8333.4|18
1649411970000|2022-04-08 09:59:30|8335|8333.5|8334.9|8333.4|8335.1|8333.6|8334.7|8333.2|17
1649411980000|2022-04-08 09:59:40|8334.8|8333.3|8334.1|8332.6|8334.8|8333.3|8334.1|8332.6|15
1649411990000|2022-04-08 09:59:50|8333.9|8332.4|8334.3|8332.8|8334.5|8333|8333.9|8332.4|24
1649412000000|2022-04-08 10:00:00|8334.2|8332.7|8334.5|8333|8334.6|8333.1|8333.6|8332.1|28
1649412010000|2022-04-08 10:00:10|8334.6|8333.1|8334.5|8333|8334.8|8333.5|8334.3|8333|21
1649412020000|2022-04-08 10:00:20|8334.6|8333.1|8333.8|8332.9|8334.6|8333.3|8333.8|8332.6|13
1649412030000|2022-04-08 10:00:30|8334|8332.5|8333.6|8332.7|8334.1|8332.7|8333.6|8332.4|7
1649412040000|2022-04-08 10:00:40|8333.7|8332.8|8334|8332.5|8334|8332.9|8333.6|8332.5|15
1649412050000|2022-04-08 10:00:50|8333.9|8332.4|8333.8|8332.3|8334|8332.5|8333.8|8332.3|12
1649412060000|2022-04-08 10:01:00|8333.9|8332.4|8333.9|8332.4|8334|8332.5|8333.8|8332.3|7
1649412070000|2022-04-08 10:01:10|8333.8|8332.3|8334.2|8332.7|8334.2|8332.9|8333.8|8332.3|5
1649412080000|2022-04-08 10:01:20|8334|8332.5|8333.8|8332.9|8334.2|8332.9|8333.8|8332.4|11
1649412090000|2022-04-08 10:01:30|8333.9|8333|8333.8|8332.3|8334.3|8333|8333.7|8332.2|17
1649412100000|2022-04-08 10:01:40|8333.9|8332.4|8334.7|8333.2|8334.8|8333.6|8333.8|8332.3|14
1649412110000|2022-04-08 10:01:50|8334.8|8333.3|8334.6|8333.7|8335.1|8334.1|8334.6|8333.2|16
1649412120000|2022-04-08 10:02:00|8334.7|8333.8|8335.1|8333.6|8335.1|8333.9|8334.6|8333.4|10
1649412130000|2022-04-08 10:02:10|8335|8333.5|8334.7|8333.8|8335.2|8334|8334.7|8333.5|9
1649412140000|2022-04-08 10:02:20|8334.8|8333.9|8335.3|8333.8|8335.4|8334.2|8334.7|8333.5|10
1649412150000|2022-04-08 10:02:30|8335.2|8334.3|8334.9|8334|8335.3|8334.3|8334.8|8333.7|21
1649412160000|2022-04-08 10:02:40|8334.8|8333.9|8335.2|8333.7|8335.5|8334.1|8334.8|8333.5|21
1649412170000|2022-04-08 10:02:50|8335.1|8333.6|8335|8334.1|8335.4|8334.2|8335|8333.5|12
1649412180000|2022-04-08 10:03:00|8335.3|8333.8|8334.9|8333.4|8335.4|8333.9|8334.6|8333.4|12
1649412190000|2022-04-08 10:03:10|8335|8333.5|8335|8333.5|8335|8333.5|8334.9|8333.4|3
1649412200000|2022-04-08 10:03:20|8334.9|8333.4|8335.2|8333.7|8335.2|8333.7|8334.9|8333.4|6
1649412210000|2022-04-08 10:03:30|8335.1|8333.6|8334.9|8333.4|8335.1|8333.9|8334.5|8333.4|13
1649412220000|2022-04-08 10:03:40|8335|8333.5|8334.9|8333.4|8335|8333.8|8334.6|8333.4|4
1649412230000|2022-04-08 10:03:50|8334.8|8333.3|8332.7|8331.2|8334.9|8333.6|8332.4|8331.1|15
1649412240000|2022-04-08 10:04:00|8332.4|8331.5|8331.7|8330.2|8332.6|8331.5|8331.2|8329.9|19
1649412250000|2022-04-08 10:04:10|8331.6|8330.1|8330.4|8328.9|8331.8|8330.6|8330.2|8328.9|19
1649412260000|2022-04-08 10:04:20|8330.5|8329|8331|8329.5|8331.1|8329.8|8330.2|8328.9|22
1649412270000|2022-04-08 10:04:30|8330.9|8329.4|8331.8|8330.3|8331.9|8330.6|8330.7|8329.4|13
1649412280000|2022-04-08 10:04:40|8331.9|8330.4|8331.8|8330.3|8332|8330.7|8331.5|8330.3|16
1649412290000|2022-04-08 10:04:50|8331.9|8330.4|8332|8330.5|8332.1|8330.8|8331.7|8330.3|16
1649412300000|2022-04-08 10:05:00|8332.1|8330.6|8332.9|8331.4|8332.9|8331.7|8332|8330.5|17
1649412310000|2022-04-08 10:05:10|8332.4|8330.9|8331.9|8330.4|8332.4|8330.9|8331.3|8330|23
1649412320000|2022-04-08 10:05:20|8332|8330.5|8332.3|8330.8|8332.4|8331.3|8331.6|8330.4|13
1649412330000|2022-04-08 10:05:30|8332.2|8330.7|8332.1|8330.6|8332.3|8331|8331.5|8330.5|14
1649412340000|2022-04-08 10:05:40|8332|8331.1|8332.4|8330.9|8332.4|8331.1|8332|8330.8|9
1649412350000|2022-04-08 10:05:50|8332.3|8330.8|8332.5|8331|8332.5|8331.3|8332.1|8330.8|13
1649412360000|2022-04-08 10:06:00|8332.4|8330.9|8331.8|8330.3|8332.5|8331|8331.4|8330.3|13
1649412370000|2022-04-08 10:06:10|8331.5|8330.6|8331.9|8330.4|8332|8330.7|8331.5|8330.4|4
1649412380000|2022-04-08 10:06:20|8332|8330.5|8331.9|8330.4|8332|8330.5|8331.9|8330.4|6
1649412390000|2022-04-08 10:06:30|8332|8331.1|8332.6|8331.1|8332.7|8331.2|8332|8330.8|13
1649412400000|2022-04-08 10:06:40|8332.7|8331.2|8332.6|8331.1|8332.7|8331.5|8332.3|8331.1|8
1649412410000|2022-04-08 10:06:50|8332.1|8331.2|8332.5|8331.6|8332.7|8331.7|8332|8330.7|16
1649412420000|2022-04-08 10:07:00|8332.7|8331.8|8332.6|8331.1|8332.9|8331.8|8332|8331|21
1649412430000|2022-04-08 10:07:10|8332.5|8331|8332.6|8331.1|8332.7|8331.2|8332.5|8331|6
1649412440000|2022-04-08 10:07:20|8332.7|8331.2|8333.3|8331.8|8333.4|8331.9|8332.7|8331.2|14
1649412450000|2022-04-08 10:07:30|8333.4|8331.9|8333.3|8331.8|8333.8|8332.4|8333|8331.7|18
1649412460000|2022-04-08 10:07:40|8333.2|8331.7|8333.1|8331.6|8333.2|8332.2|8332.9|8331.6|7
1649412470000|2022-04-08 10:07:50|8333.2|8331.7|8333|8331.5|8333.3|8332.1|8332.6|8331.5|20
1649412480000|2022-04-08 10:08:00|8332.9|8331.4|8332.8|8331.3|8333.1|8331.9|8332.7|8331.2|13
1649412490000|2022-04-08 10:08:10|8332.7|8331.2|8333|8331.5|8333.1|8331.9|8332.7|8331.2|16
1649412500000|2022-04-08 10:08:20|8333.1|8331.6|8332.6|8331.7|8333.2|8332.1|8332.6|8331.5|16
1649412510000|2022-04-08 10:08:30|8332.9|8331.4|8332.1|8330.6|8333.1|8331.9|8331.7|8330.6|24
1649412520000|2022-04-08 10:08:40|8331.7|8330.2|8330.6|8329.7|8331.7|8330.3|8330.6|8329.4|23
1649412530000|2022-04-08 10:08:50|8330.9|8329.4|8330.8|8329.9|8331.3|8330|8330.7|8329.4|13
1649412540000|2022-04-08 10:09:00|8331.1|8329.6|8331.7|8330.2|8331.8|8330.5|8331.1|8329.6|9
1649412550000|2022-04-08 10:09:10|8331.6|8330.1|8331|8330.1|8331.7|8330.2|8331|8329.9|9
1649412560000|2022-04-08 10:09:20|8331.3|8329.8|8331.7|8330.2|8331.9|8330.4|8330.8|8329.7|15
1649412570000|2022-04-08 10:09:30|8331.6|8330.1|8331.3|8329.8|8331.7|8330.2|8330.7|8329.7|15
1649412580000|2022-04-08 10:09:40|8331.2|8329.7|8331.3|8329.8|8331.4|8329.9|8331.1|8329.6|12
1649412600000|2022-04-08 10:10:00|8331.2|8330.3|8331.7|8330.2|8331.8|8330.6|8331.2|8330.1|9
1649412610000|2022-04-08 10:10:10|8331.8|8330.3|8331.8|8330.3|8331.8|8330.3|8331.8|8330.3|1
1649412620000|2022-04-08 10:10:20|8331.7|8330.8|8332.3|8330.8|8332.4|8331.2|8331.7|8330.6|15
1649412630000|2022-04-08 10:10:30|8332.2|8330.7|8331.8|8330.9|8332.2|8330.9|8331.7|8330.6|6
1649412640000|2022-04-08 10:10:40|8331.9|8331|8331.2|8329.7|8331.9|8331|8331.1|8329.7|14
1649412650000|2022-04-08 10:10:50|8331.3|8329.8|8330.7|8329.8|8331.3|8330|8330.7|8329.7|10
1649412660000|2022-04-08 10:11:00|8330.8|8329.9|8330.3|8328.8|8330.8|8329.9|8329.8|8328.7|18
1649412670000|2022-04-08 10:11:10|8330|8329.1|8330|8329.1|8330.5|8329.3|8329.9|8328.7|21
1649412680000|2022-04-08 10:11:20|8329.9|8329|8330.7|8329.2|8330.7|8329.4|8329.9|8329|9
1649412690000|2022-04-08 10:11:30|8330.9|8329.4|8331.2|8329.7|8331.2|8329.8|8330.6|8329.3|11
1649412700000|2022-04-08 10:11:40|8330.9|8330|8331.5|8330|8331.6|8330.1|8330.9|8329.8|5
1649412710000|2022-04-08 10:11:50|8331.6|8330.1|8331.6|8330.1|8331.6|8330.3|8331.1|8330|6
1649412720000|2022-04-08 10:12:00|8331.7|8330.2|8329.9|8329|8331.7|8330.2|8329.9|8328.6|16
1649412730000|2022-04-08 10:12:10|8329.8|8328.9|8329.5|8328|8329.9|8329|8329.1|8327.9|22
1649412740000|2022-04-08 10:12:20|8329.3|8328.4|8329.4|8328.5|8329.8|8328.6|8329.2|8328|13
1649412750000|2022-04-08 10:12:30|8329.7|8328.2|8329.8|8328.3|8329.8|8328.6|8329.3|8328.1|14
1649412760000|2022-04-08 10:12:40|8330|8328.5|8330.2|8328.7|8330.3|8328.8|8329.6|8328.4|12
1649412770000|2022-04-08 10:12:50|8329.9|8329|8330.4|8328.9|8330.4|8329|8329.9|8328.7|9
1649412780000|2022-04-08 10:13:00|8330.1|8329.2|8330.1|8329.2|8330.8|8329.5|8330|8328.7|29
1649412790000|2022-04-08 10:13:10|8330|8329.1|8329.4|8328.5|8330|8329.1|8329.3|8328.2|8
1649412800000|2022-04-08 10:13:20|8329.3|8328.4|8330.2|8328.7|8330.4|8328.9|8329.2|8328.3|23
1649412810000|2022-04-08 10:13:30|8330.3|8328.8|8330.1|8329.2|8330.4|8329.2|8329.9|8328.7|11
1649412820000|2022-04-08 10:13:40|8330.3|8328.8|8330.6|8329.7|8330.9|8329.7|8330.3|8328.8|18
1649412830000|2022-04-08 10:13:50|8330.9|8329.4|8329.8|8328.9|8330.9|8329.5|8329.5|8328.4|31
1649412840000|2022-04-08 10:14:00|8329.7|8328.8|8330.5|8329|8330.6|8329.4|8329.7|8328.5|22
1649412850000|2022-04-08 10:14:10|8330.3|8329.4|8330.3|8328.8|8330.6|8329.4|8330|8328.7|24
1649412860000|2022-04-08 10:14:20|8330.4|8328.9|8330.6|8329.1|8330.7|8329.2|8330.1|8328.7|17
1649412870000|2022-04-08 10:14:30|8330.7|8329.2|8330.9|8330|8331.7|8330.4|8330.7|8329.2|27
1649412880000|2022-04-08 10:14:40|8331.3|8329.8|8331.3|8329.8|8331.6|8330.3|8331.1|8329.8|24
1649412890000|2022-04-08 10:14:50|8330.9|8330|8331.4|8329.9|8331.7|8330.5|8330.9|8329.7|16
1649412900000|2022-04-08 10:15:00|8331.1|8329.6|8331.3|8329.8|8331.4|8330.2|8331|8329.6|21
1649412910000|2022-04-08 10:15:10|8331.4|8329.9|8332.8|8331.3|8333|8331.5|8331.2|8329.8|22
1649412920000|2022-04-08 10:15:20|8332.9|8331.4|8334.4|8332.9|8334.5|8333.6|8332.4|8331.3|32
1649412930000|2022-04-08 10:15:30|8334.6|8333.1|8334|8332.5|8335.6|8334.3|8333.9|8332.4|41
1649412940000|2022-04-08 10:15:40|8334.1|8332.6|8334.1|8333.2|8334.7|8333.5|8333.6|8332.5|26
1649412950000|2022-04-08 10:15:50|8334.3|8332.8|8334.2|8332.7|8334.9|8333.5|8334.1|8332.7|33
1649412960000|2022-04-08 10:16:00|8334.1|8333.2|8336.1|8334.6|8337.3|8336.1|8334.1|8333.2|46
1649412970000|2022-04-08 10:16:10|8335.8|8334.3|8336.2|8334.7|8336.8|8335.3|8335.3|8334.1|40
1649412980000|2022-04-08 10:16:20|8336.1|8334.6|8335.7|8334.8|8336.3|8335.1|8335.7|8334.4|30
1649412990000|2022-04-08 10:16:30|8335.8|8334.9|8335.6|8334.7|8336.7|8335.4|8335.6|8334.5|34
1649413000000|2022-04-08 10:16:40|8335.3|8334.4|8336.1|8334.6|8336.1|8335|8335|8333.8|22
1649413010000|2022-04-08 10:16:50|8335.6|8334.7|8336.8|8335.9|8337.3|8336.1|8335.6|8334.7|31
1649413020000|2022-04-08 10:17:00|8336.9|8336|8336.2|8335.3|8337.5|8336.1|8335.8|8334.6|28
1649413030000|2022-04-08 10:17:10|8336.6|8335.1|8335.7|8334.2|8336.7|8335.3|8335.5|8334.2|25
1649413040000|2022-04-08 10:17:20|8336.1|8334.8|8336|8334.5|8336.2|8334.9|8335.4|8334.2|21
1649413050000|2022-04-08 10:17:30|8336.1|8334.6|8335.8|8334.9|8336.1|8334.9|8335.3|8334.3|13
1649413060000|2022-04-08 10:17:40|8335.7|8334.8|8335.6|8334.1|8336.3|8335.4|8335.2|8334|27
1649413070000|2022-04-08 10:17:50|8335.5|8334|8335.6|8334.7|8335.9|8334.8|8335.3|8334|14
1649413080000|2022-04-08 10:18:00|8335.5|8334.6|8335.8|8334.9|8335.9|8335|8335.4|8334.5|18
1649413090000|2022-04-08 10:18:10|8335.7|8334.8|8335.7|8334.2|8335.8|8334.8|8335.2|8334.1|16
1649413100000|2022-04-08 10:18:20|8335.9|8334.4|8335.2|8334.3|8335.9|8334.4|8334.9|8333.9|23
1649413110000|2022-04-08 10:18:30|8335.1|8334.2|8334.8|8333.9|8335.2|8334.3|8334.4|8333.5|18
1649413120000|2022-04-08 10:18:40|8334.7|8333.8|8334.5|8333|8335.2|8334|8334.2|8333|25
1649413130000|2022-04-08 10:18:50|8334.4|8333.5|8334.2|8332.7|8334.7|8333.5|8333.9|8332.6|16
1649413140000|2022-04-08 10:19:00|8334.1|8332.6|8333.8|8332.3|8334.2|8332.7|8333.8|8332.3|10
1649413150000|2022-04-08 10:19:10|8333.6|8332.7|8334.1|8332.6|8334.4|8333.1|8333.5|8332.4|18
1649413160000|2022-04-08 10:19:20|8334.2|8332.7|8335.4|8333.9|8335.4|8333.9|8334|8332.7|19
1649413170000|2022-04-08 10:19:30|8335.5|8334|8335.3|8333.8|8335.5|8334.3|8334.9|8333.7|18
1649413180000|2022-04-08 10:19:40|8335.2|8333.7|8335.6|8334.1|8336|8334.7|8335|8333.7|24
1649413190000|2022-04-08 10:19:50|8335.7|8334.2|8336.3|8334.8|8336.3|8334.9|8334.8|8333.8|27
1649413200000|2022-04-08 10:20:00|8336.2|8335.3|8336.6|8335.1|8336.9|8335.4|8336.1|8334.9|26
1649413210000|2022-04-08 10:20:10|8336.7|8335.2|8337|8335.5|8337|8335.5|8336.7|8335.2|11
1649413220000|2022-04-08 10:20:20|8336.9|8335.4|8336.9|8335.4|8337|8335.7|8336.6|8335.2|17
1649413230000|2022-04-08 10:20:30|8337|8335.5|8337|8335.5|8337|8335.5|8336.8|8335.3|6
1649413240000|2022-04-08 10:20:40|8337.2|8335.7|8337.5|8336|8337.5|8336.1|8337|8335.7|8
1649413250000|2022-04-08 10:20:50|8337.6|8336.1|8338|8336.5|8338|8336.5|8337.5|8336|18
1649413260000|2022-04-08 10:21:00|8337.9|8336.4|8338.7|8337.2|8338.9|8337.7|8337.9|8336.4|23
1649413270000|2022-04-08 10:21:10|8338.6|8337.1|8339.3|8338.4|8339.9|8338.5|8338.6|8337.1|29
1649413280000|2022-04-08 10:21:20|8339.5|8338|8339.7|8338.2|8339.8|8338.5|8339.2|8337.9|25
1649413290000|2022-04-08 10:21:30|8339.8|8338.3|8339.5|8338.6|8339.9|8338.6|8339.5|8338.1|16
1649413300000|2022-04-08 10:21:40|8339.8|8338.3|8340.7|8339.2|8340.7|8339.6|8339.8|8338.3|14
1649413310000|2022-04-08 10:21:50|8340.6|8339.7|8340.6|8339.1|8340.9|8339.7|8340.4|8339.1|21
1649413320000|2022-04-08 10:22:00|8340.7|8339.2|8341.5|8340.6|8341.7|8340.6|8340.5|8339|23
1649413330000|2022-04-08 10:22:10|8341.4|8340.5|8342|8340.5|8342.1|8340.8|8341.4|8340.1|18
1649413340000|2022-04-08 10:22:20|8342.1|8340.6|8341|8340.1|8342.1|8340.6|8341|8339.7|24
1649413350000|2022-04-08 10:22:30|8341.3|8339.8|8341.1|8340.2|8341.6|8340.4|8341.1|8339.8|12
1649413360000|2022-04-08 10:22:40|8341|8340.1|8341.7|8340.2|8341.8|8340.8|8341|8339.6|30
1649413370000|2022-04-08 10:22:50|8341.6|8340.1|8341.7|8340.8|8342.2|8340.8|8341.4|8340.1|19
1649413380000|2022-04-08 10:23:00|8341.6|8340.7|8342.4|8340.9|8342.5|8341.3|8341.6|8340.3|28
1649413390000|2022-04-08 10:23:10|8342.5|8341|8341.8|8340.9|8342.5|8341.2|8341.8|8340.6|9
1649413400000|2022-04-08 10:23:20|8342.1|8340.6|8340.9|8340|8342.1|8340.6|8340.9|8339.6|14
1649413410000|2022-04-08 10:23:30|8340.8|8339.9|8341.7|8340.2|8341.8|8340.6|8340.8|8339.3|21
1649413420000|2022-04-08 10:23:40|8341.8|8340.3|8342.4|8340.9|8342.4|8340.9|8341.2|8340|25
1649413430000|2022-04-08 10:23:50|8342.5|8341|8342.9|8341.4|8343|8341.8|8342.1|8340.8|27
1649413440000|2022-04-08 10:24:00|8342.8|8341.3|8342|8340.5|8343|8341.6|8341.9|8340.4|33
1649413450000|2022-04-08 10:24:10|8342.1|8340.6|8342.4|8340.9|8342.5|8341.4|8342.1|8340.6|13
1649413460000|2022-04-08 10:24:20|8342.5|8341|8342.1|8340.6|8342.7|8341.2|8341.6|8340.4|26
1649413470000|2022-04-08 10:24:30|8342.2|8340.7|8341.6|8340.7|8342.2|8340.7|8341.6|8340.3|13
1649413480000|2022-04-08 10:24:40|8342|8340.5|8340.9|8339.4|8342|8340.7|8340.6|8339.4|30
1649413490000|2022-04-08 10:24:50|8341|8339.5|8341.3|8340.4|8341.6|8340.4|8340.7|8339.4|14
1649413500000|2022-04-08 10:25:00|8341.2|8340.3|8341.8|8340.3|8341.8|8340.5|8341.2|8340|17
1649413510000|2022-04-08 10:25:10|8341.7|8340.2|8341.1|8339.6|8341.9|8340.9|8340.8|8339.6|32
1649413520000|2022-04-08 10:25:20|8341.2|8339.7|8341.2|8339.7|8341.2|8339.7|8340.4|8339.1|13
1649413530000|2022-04-08 10:25:30|8341.3|8339.8|8341.6|8340.1|8341.7|8340.5|8341|8339.8|18
1649413540000|2022-04-08 10:25:40|8341.7|8340.2|8341.5|8340|8341.7|8340.3|8341.1|8339.9|13
1649413550000|2022-04-08 10:25:50|8341.6|8340.1|8341.3|8340.4|8341.6|8340.4|8341|8339.9|11
1649413560000|2022-04-08 10:26:00|8341.2|8340.3|8340.9|8340|8341.6|8340.5|8340.8|8339.7|14
1649413570000|2022-04-08 10:26:10|8341.2|8339.7|8340.4|8339.5|8341.2|8340|8340.4|8339.3|23
1649413580000|2022-04-08 10:26:20|8340.5|8339.6|8341|8339.5|8341|8339.6|8340.4|8339.2|9
1649413590000|2022-04-08 10:26:30|8340.8|8339.3|8339.5|8338|8340.8|8339.3|8339.1|8337.9|15
1649413600000|2022-04-08 10:26:40|8339.3|8338.4|8339.7|8338.2|8339.9|8338.5|8339.3|8338.1|10
1649413610000|2022-04-08 10:26:50|8339.6|8338.1|8339.8|8338.3|8339.8|8338.3|8339.6|8338.1|5
1649413620000|2022-04-08 10:27:00|8339.4|8338.5|8339.9|8338.4|8339.9|8338.7|8339.4|8338.1|10
1649413630000|2022-04-08 10:27:10|8339.8|8338.3|8339.6|8338.1|8340.1|8339|8339.4|8338.1|13
1649413640000|2022-04-08 10:27:20|8339.7|8338.2|8339.7|8338.2|8339.7|8338.2|8339.5|8338|11
1649413650000|2022-04-08 10:27:30|8339.6|8338.1|8339.7|8338.2|8339.7|8338.2|8339.6|8338.1|10
1649413660000|2022-04-08 10:27:40|8339.5|8338.6|8339.7|8338.2|8339.8|8338.6|8339.2|8338.1|14
1649413670000|2022-04-08 10:27:50|8339.8|8338.3|8340|8338.5|8340|8338.8|8339.6|8338.1|17
1649413680000|2022-04-08 10:28:00|8340.1|8338.6|8339.9|8338.4|8340.1|8338.9|8339.7|8338.4|10
1649413690000|2022-04-08 10:28:10|8340|8338.5|8339.9|8338.4|8340|8338.5|8339.9|8338.4|4
1649413700000|2022-04-08 10:28:20|8339.6|8338.1|8339.7|8338.2|8339.7|8338.2|8339.6|8338.1|10
1649413710000|2022-04-08 10:28:30|8339.4|8338.5|8339.7|8338.8|8340|8338.8|8339.4|8338.3|17
1649413720000|2022-04-08 10:28:40|8339.8|8338.9|8339.9|8338.4|8340.1|8339|8339.6|8338.3|14
1649413730000|2022-04-08 10:28:50|8339.7|8338.8|8340.1|8338.6|8340.1|8338.9|8339.5|8338.6|7
1649413740000|2022-04-08 10:29:00|8340|8338.5|8340.4|8339.5|8340.8|8339.6|8339.6|8338.3|23
1649413750000|2022-04-08 10:29:10|8340.6|8339.1|8340.5|8339|8340.8|8339.3|8340.5|8339|15
1649413760000|2022-04-08 10:29:20|8340.2|8339.3|8339.8|8338.3|8340.3|8339.3|8339.4|8338.2|22
1649413770000|2022-04-08 10:29:30|8339.7|8338.2|8339.4|8338.5|8339.7|8338.6|8339.4|8338.2|8
1649413780000|2022-04-08 10:29:40|8339.5|8338.6|8340.3|8338.8|8340.3|8339.2|8339.5|8338.3|21
1649413790000|2022-04-08 10:29:50|8340.4|8338.9|8340.6|8339.1|8340.7|8339.5|8340.3|8338.9|10
1649413800000|2022-04-08 10:30:00|8340.8|8339.3|8340.9|8340|8340.9|8340|8340.5|8339.2|19
1649413810000|2022-04-08 10:30:10|8340.8|8339.9|8341|8339.5|8341.4|8340.2|8340.7|8339.5|16
1649413820000|2022-04-08 10:30:20|8341.1|8339.6|8341.1|8339.6|8341.3|8340.2|8340.7|8339.5|15
1649413830000|2022-04-08 10:30:30|8341|8339.5|8340.6|8339.7|8341|8339.8|8340.5|8339.5|7
1649413840000|2022-04-08 10:30:40|8340.7|8339.8|8340.6|8339.7|8340.7|8339.8|8340.5|8339.6|14
1649413850000|2022-04-08 10:30:50|8340.7|8339.8|8340.9|8339.4|8341.1|8339.9|8340.7|8339.4|19
1649413860000|2022-04-08 10:31:00|8340.6|8339.7|8340.5|8339.6|8341|8339.9|8340.4|8339.3|17
1649413870000|2022-04-08 10:31:10|8340.4|8339.5|8340.7|8339.2|8340.7|8339.5|8340.3|8339.2|4
1649413880000|2022-04-08 10:31:20|8340.4|8339.5|8339.8|8338.3|8340.4|8339.5|8339.4|8338.3|20
1649413890000|2022-04-08 10:31:30|8339.9|8338.4|8340.1|8339.2|8340.5|8339.3|8339.9|8338.4|14
1649413900000|2022-04-08 10:31:40|8340|8339.1|8340.7|8339.2|8340.7|8339.5|8340|8339.1|18
1649413910000|2022-04-08 10:31:50|8340.3|8339.4|8340.8|8339.9|8341.1|8340|8340.2|8339.3|21
1649413920000|2022-04-08 10:32:00|8341.1|8339.6|8341.3|8339.8|8341.4|8340.2|8341|8339.6|9
1649413930000|2022-04-08 10:32:10|8341.4|8339.9|8341.1|8339.6|8341.4|8339.9|8340.5|8339.3|20
1649413940000|2022-04-08 10:32:20|8340.7|8339.8|8340.1|8338.6|8341|8339.8|8339.5|8338.6|18
1649413950000|2022-04-08 10:32:30|8339.6|8338.7|8339.6|8338.7|8340.1|8338.8|8339.4|8338.3|12
1649413960000|2022-04-08 10:32:40|8339.9|8338.4|8338.9|8337.4|8339.9|8338.5|8338.5|8337.3|19
1649413970000|2022-04-08 10:32:50|8338.6|8337.7|8338.9|8338|8339.1|8338|8338.6|8337.4|17
1649413980000|2022-04-08 10:33:00|8339|8338.1|8339.5|8338|8339.5|8338.3|8339|8337.7|20
1649413990000|2022-04-08 10:33:10|8339.3|8337.8|8339.4|8337.9|8339.5|8338|8339.3|8337.8|9
1649414000000|2022-04-08 10:33:20|8339.3|8337.8|8339|8337.5|8339.3|8337.8|8338.5|8337.4|14
1649414010000|2022-04-08 10:33:30|8338.7|8337.8|8339.5|8338|8339.5|8338.2|8338.5|8337.3|15
1649414020000|2022-04-08 10:33:40|8339.3|8338.4|8339.9|8338.4|8339.9|8338.7|8339.2|8338|11
1649414030000|2022-04-08 10:33:50|8339.8|8338.3|8339.5|8338.6|8340.1|8338.8|8339.5|8338.3|7
1649414040000|2022-04-08 10:34:00|8339.4|8338.5|8339.8|8338.9|8339.9|8338.9|8339.1|8337.9|14
1649414050000|2022-04-08 10:34:10|8339.9|8339|8340.5|8339|8340.6|8339.4|8339.9|8339|15
1649414060000|2022-04-08 10:34:20|8340.4|8338.9|8340.4|8338.9|8340.5|8339.2|8340|8338.8|9
1649414070000|2022-04-08 10:34:30|8340.5|8339|8339.8|8338.9|8340.5|8339.2|8339.8|8338.7|14
1649414080000|2022-04-08 10:34:40|8339.9|8339|8340.5|8339|8340.6|8339.3|8339.9|8338.9|14
1649414090000|2022-04-08 10:34:50|8340.4|8338.9|8341|8339.5|8341.1|8339.6|8340.4|8338.9|7
1649414100000|2022-04-08 10:35:00|8340.9|8339.4|8340|8338.5|8341|8339.5|8339.9|8338.4|19
1649414110000|2022-04-08 10:35:10|8339.6|8338.7|8339.8|8338.3|8340.2|8338.7|8339.6|8338.1|22
1649414120000|2022-04-08 10:35:20|8339.9|8338.4|8340|8338.5|8340.1|8338.7|8339.6|8338.4|14
1649414130000|2022-04-08 10:35:30|8340.1|8338.6|8340.1|8338.6|8340.2|8338.7|8340|8338.5|13
1649414140000|2022-04-08 10:35:40|8340|8338.5|8339.9|8338.4|8340.1|8338.6|8339.8|8338.3|12
1649414150000|2022-04-08 10:35:50|8339.8|8338.3|8339.9|8338.4|8339.9|8338.4|8339.8|8338.3|4
1649414160000|2022-04-08 10:36:00|8340|8338.5|8339.9|8338.4|8340|8338.5|8339.8|8338.3|8
1649414170000|2022-04-08 10:36:10|8339.8|8338.3|8339.6|8338.1|8339.8|8338.3|8339.5|8338|17
1649414180000|2022-04-08 10:36:20|8339.4|8338.5|8339.7|8338.2|8339.8|8338.5|8339.4|8337.9|9
1649414190000|2022-04-08 10:36:30|8339.6|8338.1|8339.4|8337.9|8339.6|8338.1|8339.3|8337.8|17
1649414200000|2022-04-08 10:36:40|8339.3|8337.8|8338.9|8338|8339.3|8338.1|8338.8|8337.5|10
1649414210000|2022-04-08 10:36:50|8339|8338.1|8339.1|8337.6|8339.3|8338.1|8338.9|8337.5|9
1649414220000|2022-04-08 10:37:00|8339|8337.5|8339.1|8337.6|8339.2|8337.7|8339|8337.5|8
1649414230000|2022-04-08 10:37:10|8339|8337.5|8338.9|8337.4|8339.1|8337.7|8338.5|8337.4|12
1649414240000|2022-04-08 10:37:20|8339|8337.5|8339.5|8338|8339.7|8338.2|8338.9|8337.4|15
1649414250000|2022-04-08 10:37:30|8339.6|8338.1|8339.3|8337.8|8339.7|8338.2|8338.9|8337.6|16
1649414260000|2022-04-08 10:37:40|8338.9|8338|8339.1|8337.6|8339.2|8338|8338.8|8337.5|12
1649414270000|2022-04-08 10:37:50|8338.7|8337.8|8339.4|8337.9|8339.5|8338|8338.7|8337.5|13
1649414280000|2022-04-08 10:38:00|8339.5|8338|8339.7|8338.2|8339.7|8338.5|8339.1|8338|30
1649414290000|2022-04-08 10:38:10|8339.5|8338|8339.8|8338.3|8339.8|8338.6|8339.1|8338|23
1649414300000|2022-04-08 10:38:20|8339.4|8338.5|8339.6|8338.1|8339.9|8338.6|8339.4|8338.1|15
1649414310000|2022-04-08 10:38:30|8339.7|8338.2|8340.5|8339|8340.6|8339.1|8339.6|8338.1|19
1649414320000|2022-04-08 10:38:40|8340.6|8339.1|8340.7|8339.2|8340.7|8339.3|8340.1|8339|13
1649414330000|2022-04-08 10:38:50|8340.8|8339.3|8340.1|8339.2|8340.8|8339.4|8340.1|8339|7
1649414340000|2022-04-08 10:39:00|8340.2|8339.3|8340.5|8339|8340.6|8339.4|8340.1|8338.9|13
1649414350000|2022-04-08 10:39:10|8340.6|8339.1|8340.6|8339.7|8340.9|8339.7|8340.3|8339|15
1649414360000|2022-04-08 10:39:20|8340.7|8339.8|8340.7|8339.8|8340.7|8339.8|8340.6|8339.7|15
1649414370000|2022-04-08 10:39:30|8340.6|8339.7|8342|8340.5|8342.2|8340.8|8340.6|8339.7|22
1649414380000|2022-04-08 10:39:40|8342.1|8340.6|8342.1|8340.6|8342.2|8340.7|8342.1|8340.6|7
1649414390000|2022-04-08 10:39:50|8341.6|8340.7|8342|8340.5|8342|8340.7|8341.5|8340.4|6
1649414400000|2022-04-08 10:40:00|8342.1|8340.6|8342.1|8340.6|8342.1|8340.6|8342|8340.5|9
1649414410000|2022-04-08 10:40:10|8342.2|8340.7|8341.6|8340.1|8342.2|8340.7|8341.5|8340|17
1649414420000|2022-04-08 10:40:20|8341.5|8340|8341.2|8340.3|8341.6|8340.4|8340.9|8339.9|24
1649414430000|2022-04-08 10:40:30|8341.1|8340.2|8341.1|8339.6|8341.3|8340.2|8340.7|8339.6|14
1649414440000|2022-04-08 10:40:40|8340.7|8339.8|8341.2|8340.3|8341.4|8340.3|8340.5|8339.5|14
1649414450000|2022-04-08 10:40:50|8341.3|8340.4|8340.9|8340|8341.6|8340.4|8340.7|8339.8|21
1649414460000|2022-04-08 10:41:00|8340.8|8339.9|8340.7|8339.2|8341|8340.1|8340.4|8339.2|8
1649414470000|2022-04-08 10:41:10|8340.8|8339.3|8340.7|8339.2|8340.8|8339.3|8339.9|8339|9
1649414480000|2022-04-08 10:41:20|8340.6|8339.1|8339.7|8338.8|8340.6|8339.3|8339.7|8338.8|10
1649414490000|2022-04-08 10:41:30|8339.8|8338.9|8341.3|8339.8|8341.3|8339.8|8339.8|8338.6|13
1649414500000|2022-04-08 10:41:40|8341.2|8339.7|8341|8340.1|8341.4|8340.2|8341|8339.6|13
1649414510000|2022-04-08 10:41:50|8340.9|8340|8342.3|8341.4|8342.6|8341.5|8340.9|8340|23
1649414520000|2022-04-08 10:42:00|8342.4|8341.5|8342.7|8341.2|8342.8|8341.6|8342.4|8341.2|8
1649414530000|2022-04-08 10:42:10|8342.8|8341.3|8342.6|8341.1|8342.8|8341.3|8342.6|8341.1|9
1649414540000|2022-04-08 10:42:20|8342.7|8341.2|8342.7|8341.2|8342.8|8341.5|8342.4|8341.1|7
1649414550000|2022-04-08 10:42:30|8342.8|8341.3|8342.7|8341.2|8343.2|8341.9|8342.5|8341.2|13
1649414560000|2022-04-08 10:42:40|8342.8|8341.3|8343|8341.5|8343|8341.5|8342.8|8341.3|3
1649414570000|2022-04-08 10:42:50|8343.2|8342.3|8344.6|8343.1|8344.6|8343.3|8343.2|8342.3|29
1649414580000|2022-04-08 10:43:00|8344.2|8343.3|8343.4|8342.5|8344.2|8343.3|8343.4|8342.2|14
1649414590000|2022-04-08 10:43:10|8343.5|8342.6|8344|8343.1|8344.1|8343.1|8343.4|8342.5|18
1649414600000|2022-04-08 10:43:20|8344.1|8343.2|8344.3|8343.4|8344.7|8343.5|8344.1|8342.7|23
1649414610000|2022-04-08 10:43:30|8344.2|8343.3|8344.3|8342.8|8344.5|8343.3|8343.9|8342.7|18
1649414620000|2022-04-08 10:43:40|8344.2|8342.7|8344.2|8342.7|8344.2|8343|8343.8|8342.6|12
1649414630000|2022-04-08 10:43:50|8344.1|8342.6|8344.3|8342.8|8344.3|8342.8|8343.6|8342.5|7
1649414640000|2022-04-08 10:44:00|8344.2|8342.7|8345.1|8344.2|8345.5|8344.2|8344.2|8342.7|28
1649414650000|2022-04-08 10:44:10|8345.2|8344.3|8345.3|8343.8|8345.6|8344.3|8344.6|8343.5|32
1649414660000|2022-04-08 10:44:20|8345.2|8343.7|8345.2|8343.7|8345.4|8344.2|8344.9|8343.7|11
1649414670000|2022-04-08 10:44:30|8344.9|8344|8344.8|8343.9|8345.2|8344|8344.8|8343.7|9
1649414680000|2022-04-08 10:44:40|8344.9|8344|8344.9|8343.4|8345.1|8344|8344.6|8343.4|11
1649414690000|2022-04-08 10:44:50|8345|8343.5|8344.8|8343.3|8345|8343.5|8343.9|8342.6|16
1649414700000|2022-04-08 10:45:00|8344.7|8343.2|8344|8343.1|8344.7|8343.3|8343.9|8342.7|10
1649414710000|2022-04-08 10:45:10|8344.3|8342.8|8344.3|8343.4|8344.6|8343.5|8344.2|8342.8|10
1649414720000|2022-04-08 10:45:20|8344.6|8343.1|8344.3|8342.8|8344.8|8343.5|8344.1|8342.8|18
1649414730000|2022-04-08 10:45:30|8344.4|8342.9|8343.7|8342.2|8344.5|8343|8343.3|8342.1|14
1649414740000|2022-04-08 10:45:40|8343.6|8342.1|8343.5|8342.6|8343.8|8342.6|8343.4|8342.1|9
1649414750000|2022-04-08 10:45:50|8343.6|8342.7|8344|8342.5|8344|8342.9|8343.1|8342.2|13
1649414760000|2022-04-08 10:46:00|8344.1|8342.6|8343.4|8342.5|8344.1|8342.6|8343.3|8342.1|17
1649414770000|2022-04-08 10:46:10|8343.8|8342.3|8343.6|8342.1|8343.8|8342.6|8343.1|8342.1|13
1649414780000|2022-04-08 10:46:20|8343|8342.2|8343.1|8342.2|8343.5|8342.3|8343|8341.8|15
1649414790000|2022-04-08 10:46:30|8343|8342.1|8343|8342.1|8343|8342.1|8342.8|8341.9|13
1649414800000|2022-04-08 10:46:40|8343.1|8342.2|8343.2|8342.3|8343.2|8342.3|8343|8342.1|6
1649414810000|2022-04-08 10:46:50|8343.3|8342.4|8343.7|8342.2|8343.8|8342.6|8343.2|8342.1|12
1649414820000|2022-04-08 10:47:00|8343.8|8342.3|8343.6|8342.1|8343.8|8342.4|8343.3|8342.1|6
1649414830000|2022-04-08 10:47:10|8343.7|8342.2|8343.6|8342.1|8343.7|8342.5|8343.4|8342|12
1649414840000|2022-04-08 10:47:20|8343.7|8342.2|8343.5|8342|8343.7|8342.2|8343.5|8342|7
1649414850000|2022-04-08 10:47:30|8343.7|8342.2|8343.7|8342.2|8343.8|8342.9|8343.3|8342.1|17
1649414860000|2022-04-08 10:47:40|8343.8|8342.3|8343.6|8342.1|8343.9|8342.5|8343.3|8342.1|6
1649414870000|2022-04-08 10:47:50|8343.5|8342|8343.5|8342.6|8343.7|8342.6|8343.3|8342|8
1649414880000|2022-04-08 10:48:00|8343.7|8342.8|8343.9|8343|8344.1|8343|8343.5|8342.5|21
1649414890000|2022-04-08 10:48:10|8344.2|8342.7|8343.9|8343|8344.2|8343|8343.4|8342.2|11
1649414900000|2022-04-08 10:48:20|8344.3|8342.8|8345.1|8344.2|8345.4|8344.3|8343.8|8342.7|25
1649414910000|2022-04-08 10:48:30|8345.2|8344.3|8345.6|8344.1|8345.6|8344.5|8345.1|8344.1|17
1649414920000|2022-04-08 10:48:40|8345.5|8344|8345.2|8344.3|8345.7|8344.5|8344.8|8343.6|23
1649414930000|2022-04-08 10:48:50|8345.3|8344.4|8345.3|8344.4|8345.3|8344.4|8345.2|8344.3|7
1649414940000|2022-04-08 10:49:00|8345.1|8344.2|8345.2|8344.3|8345.3|8344.4|8345.1|8344.2|8
1649414950000|2022-04-08 10:49:10|8345.3|8344.4|8344.9|8343.4|8345.3|8344.4|8344.7|8343.4|10
1649414960000|2022-04-08 10:49:20|8344.8|8343.3|8345|8343.5|8345|8343.5|8344.8|8343.3|5
1649414970000|2022-04-08 10:49:30|8344.7|8343.8|8345.4|8343.9|8345.5|8344|8344.7|8343.6|8
1649414980000|2022-04-08 10:49:40|8345.5|8344|8345.2|8344.3|8345.5|8344.3|8345.1|8343.9|9
1649414990000|2022-04-08 10:49:50|8345.1|8344.2|8345|8344.1|8345.4|8344.2|8344.7|8343.8|14
1649415000000|2022-04-08 10:50:00|8345.1|8344.2|8345.4|8343.9|8345.7|8344.4|8344.5|8343.3|23
1649415010000|2022-04-08 10:50:10|8345.5|8344|8345.7|8344.8|8346.1|8345|8344.8|8343.7|29
1649415020000|2022-04-08 10:50:20|8345.8|8344.9|8345.9|8344.4|8346.2|8344.9|8345.6|8344.4|17
1649415030000|2022-04-08 10:50:30|8345.7|8344.8|8346.1|8344.6|8346.1|8345|8345.6|8344.5|16
1649415040000|2022-04-08 10:50:40|8346.2|8344.7|8345.5|8344|8346.2|8345|8345.5|8344|12
1649415050000|2022-04-08 10:50:50|8345.3|8344.4|8345.7|8344.8|8345.7|8344.8|8345.1|8344.1|19
1649415060000|2022-04-08 10:51:00|8345.6|8344.7|8345.8|8344.3|8346|8344.8|8345.1|8344.1|22
1649415070000|2022-04-08 10:51:10|8345.9|8344.4|8345.7|8344.2|8345.9|8344.9|8345.3|8344.1|16
1649415080000|2022-04-08 10:51:20|8345.8|8344.3|8345.8|8344.9|8345.9|8345|8345.7|8344.3|6
1649415090000|2022-04-08 10:51:30|8346.1|8344.6|8345.4|8344.5|8346.1|8344.9|8345.3|8344.3|18
1649415100000|2022-04-08 10:51:40|8345.3|8344.4|8345.3|8343.8|8345.5|8344.6|8345.2|8343.8|17
1649415110000|2022-04-08 10:51:50|8345.4|8343.9|8345.6|8344.7|8345.6|8344.7|8345|8343.8|28
1649415120000|2022-04-08 10:52:00|8345.8|8344.3|8346.2|8344.7|8346.2|8345|8345.6|8344.1|21
1649415130000|2022-04-08 10:52:10|8346.1|8344.6|8346.3|8345.4|8346.6|8345.5|8345.8|8344.5|15
1649415140000|2022-04-08 10:52:20|8346.4|8345.5|8346.3|8345.4|8346.4|8345.5|8346.2|8345.3|4
1649415150000|2022-04-08 10:52:30|8346.2|8345.3|8346.4|8345.5|8346.9|8345.7|8346.2|8344.9|16
1649415160000|2022-04-08 10:52:40|8346.6|8345.7|8346.9|8346|8347.1|8346|8346.6|8345.5|12
1649415170000|2022-04-08 10:52:50|8346.8|8345.9|8347.4|8345.9|8347.4|8346|8346.6|8345.7|9
1649415180000|2022-04-08 10:53:00|8347.3|8345.8|8347.2|8346.3|8347.6|8346.4|8347.1|8345.7|13
1649415190000|2022-04-08 10:53:10|8347.3|8346.4|8346.7|8345.8|8347.3|8346.4|8346.7|8345.8|7
1649415200000|2022-04-08 10:53:20|8346.8|8345.9|8347.9|8346.4|8348|8346.7|8346.8|8345.9|12
1649415210000|2022-04-08 10:53:30|8347.8|8346.3|8346.8|8345.3|8347.8|8346.6|8346.3|8345.1|24
1649415220000|2022-04-08 10:53:40|8346.6|8345.7|8346.9|8345.4|8347|8345.7|8346.6|8345.3|6
1649415230000|2022-04-08 10:53:50|8346.8|8345.3|8346.8|8345.3|8346.9|8345.4|8346.8|8345.3|3
1649415240000|2022-04-08 10:54:00|8346.7|8345.8|8347|8345.5|8347.1|8345.9|8346.7|8345.5|6
1649415250000|2022-04-08 10:54:10|8346.9|8345.4|8347.1|8345.6|8347.2|8345.9|8346.8|8345.3|12
1649415260000|2022-04-08 10:54:20|8347.2|8345.7|8347|8345.5|8347.2|8345.7|8347|8345.5|6
1649415270000|2022-04-08 10:54:30|8347.1|8345.6|8346.8|8345.3|8347.1|8345.6|8346.4|8345.3|16
1649415280000|2022-04-08 10:54:40|8346.9|8345.4|8346.8|8345.3|8347|8345.5|8346.7|8345.2|15
1649415290000|2022-04-08 10:54:50|8346.7|8345.2|8347|8345.5|8347.1|8345.9|8346.6|8345.2|20
1649415300000|2022-04-08 10:55:00|8346.9|8345.4|8346.4|8345.5|8346.9|8345.7|8346.4|8345.3|20
1649415310000|2022-04-08 10:55:10|8346.7|8345.2|8346.9|8346|8347.2|8346.1|8346.7|8345.2|21
1649415320000|2022-04-08 10:55:20|8346.8|8345.9|8346.7|8345.2|8347|8346.1|8346.5|8345.2|13
1649415330000|2022-04-08 10:55:30|8346.4|8345.5|8346.3|8345.4|8346.4|8345.5|8346.3|8345.4|6
1649415340000|2022-04-08 10:55:40|8346.2|8345.3|8346|8344.5|8346.2|8345.3|8345.6|8344.3|31
1649415350000|2022-04-08 10:55:50|8345.9|8344.4|8345.6|8344.7|8345.9|8344.9|8345.5|8344.4|10
1649415360000|2022-04-08 10:56:00|8345.5|8344.6|8344.9|8344|8345.6|8344.7|8344.9|8343.8|13
1649415370000|2022-04-08 10:56:10|8344.8|8343.9|8344.9|8344|8345|8344.1|8344.8|8343.9|6
1649415380000|2022-04-08 10:56:20|8345|8344.1|8345|8343.5|8345.2|8344.1|8344.9|8343.5|14
1649415390000|2022-04-08 10:56:30|8345.1|8343.6|8345.6|8344.1|8345.6|8344.4|8344.6|8343.5|22
1649415400000|2022-04-08 10:56:40|8345.3|8344.4|8345.5|8344|8345.6|8344.4|8345.2|8343.9|11
1649415410000|2022-04-08 10:56:50|8345.2|8344.3|8345.6|8344.1|8345.6|8344.4|8345.1|8344|12
1649415420000|2022-04-08 10:57:00|8345.5|8344|8345.8|8344.3|8345.9|8344.7|8345.5|8344|10
1649415430000|2022-04-08 10:57:10|8345.5|8344.6|8345.9|8345|8346.1|8345|8345.4|8344.5|10
1649415440000|2022-04-08 10:57:20|8346.2|8344.7|8346|8345.1|8347|8345.8|8345.9|8344.6|23
1649415450000|2022-04-08 10:57:30|8346.1|8345.2|8346.9|8345.4|8346.9|8345.7|8346.1|8345.2|19
1649415460000|2022-04-08 10:57:40|8346.5|8345.6|8346.6|8345.7|8347.5|8346.2|8346.5|8345.6|23
1649415470000|2022-04-08 10:57:50|8346.7|8345.8|8346.8|8345.9|8346.9|8346|8346.6|8345.7|13
1649415480000|2022-04-08 10:58:00|8346.9|8346|8347.1|8346.2|8347.3|8346.4|8346.7|8345.8|29
1649415490000|2022-04-08 10:58:10|8347|8346.1|8347|8346.1|8347.6|8346.7|8347|8346|24
1649415500000|2022-04-08 10:58:20|8347.1|8346.2|8348|8346.5|8348|8346.9|8346.4|8345.3|29
1649415510000|2022-04-08 10:58:30|8347.7|8346.8|8348.2|8347.3|8348.4|8347.3|8347.7|8346.8|21
1649415520000|2022-04-08 10:58:40|8348.4|8346.9|8348.9|8347.4|8348.9|8347.6|8348.1|8346.9|20
1649415530000|2022-04-08 10:58:50|8349|8347.5|8348.4|8346.9|8349|8347.8|8348.3|8346.9|29
1649415540000|2022-04-08 10:59:00|8347.7|8346.8|8346.7|8345.8|8348.1|8347.1|8346.7|8345.5|22
1649415550000|2022-04-08 10:59:10|8346.8|8345.9|8346.9|8345.4|8347|8345.9|8346.4|8345.3|21
1649415560000|2022-04-08 10:59:20|8346.8|8345.3|8346.5|8345.6|8347|8345.8|8346.5|8345.3|19
1649415570000|2022-04-08 10:59:30|8346.6|8345.7|8347.3|8345.8|8347.4|8346.2|8346.5|8345.4|22
1649415580000|2022-04-08 10:59:40|8347.2|8345.7|8347.2|8345.7|8347.3|8346.1|8346.5|8345.4|29
1649415590000|2022-04-08 10:59:50|8347.3|8345.8|8347.4|8345.9|8347.6|8346.4|8347.1|8345.8|16
1649415600000|2022-04-08 11:00:00|8347.3|8345.8|8347.4|8345.9|8348.2|8347|8347|8345.8|32
1649415610000|2022-04-08 11:00:10|8347.3|8345.8|8346.2|8345.3|8347.3|8345.8|8345.9|8344.8|33
1649415620000|2022-04-08 11:00:20|8346.3|8345.4|8346.4|8345.5|8346.4|8345.5|8346.2|8345.3|8
1649415630000|2022-04-08 11:00:30|8346.2|8345.3|8346|8345.1|8346.5|8345.5|8346|8345|18
1649415640000|2022-04-08 11:00:40|8346.1|8345.2|8345.6|8344.7|8346.5|8345.4|8345.5|8344.4|24
1649415650000|2022-04-08 11:00:50|8345.9|8344.4|8346.3|8344.8|8346.3|8345.1|8345.5|8344.3|26
1649415660000|2022-04-08 11:01:00|8346.4|8344.9|8346.2|8344.7|8346.4|8345.2|8345.4|8344.3|18
1649415670000|2022-04-08 11:01:10|8345.8|8344.9|8346|8345.1|8346.3|8345.1|8345.8|8344.7|12
1649415680000|2022-04-08 11:01:20|8345.9|8345|8345.2|8344.3|8346.3|8345.1|8345.1|8343.9|33
1649415690000|2022-04-08 11:01:30|8345.3|8344.4|8344.9|8344|8345.3|8344.4|8344.6|8343.3|23
1649415700000|2022-04-08 11:01:40|8344.5|8343.4|8344.1|8343.2|8344.9|8343.6|8343.6|8342.3|30
1649415710000|2022-04-08 11:01:50|8344.4|8342.9|8343.7|8342.8|8344.5|8343.3|8343.7|8342.6|23
1649415720000|2022-04-08 11:02:00|8343.8|8342.9|8343.6|8342.7|8344.3|8343.1|8343.5|8342.4|25
1649415730000|2022-04-08 11:02:10|8343.5|8342.6|8344.3|8343.4|8344.8|8343.8|8343.5|8342.4|33
1649415740000|2022-04-08 11:02:20|8344.4|8343.5|8345|8343.5|8345|8344|8344.3|8343.4|13
1649415750000|2022-04-08 11:02:30|8345.1|8343.6|8345.1|8343.6|8345.5|8344.3|8344.6|8343.4|24
1649415760000|2022-04-08 11:02:40|8345|8343.5|8344.9|8343.4|8345.1|8343.7|8344.3|8343|23
1649415770000|2022-04-08 11:02:50|8345|8343.5|8345.3|8344.4|8345.5|8344.5|8344.6|8343.5|23
1649415780000|2022-04-08 11:03:00|8345.2|8343.7|8345|8344.1|8345.3|8344.3|8344.6|8343.4|26
1649415790000|2022-04-08 11:03:10|8345.1|8344.2|8345.1|8344.2|8345.4|8344.2|8344.9|8343.8|17
1649415800000|2022-04-08 11:03:20|8345|8344.1|8345.1|8344.2|8345.1|8344.2|8345|8344.1|8
1649415810000|2022-04-08 11:03:30|8344.9|8343.4|8345|8343.5|8345|8343.8|8344.6|8343.3|20
1649415820000|2022-04-08 11:03:40|8344.9|8343.4|8344.3|8343.4|8344.9|8343.7|8344.2|8343.1|11
1649415830000|2022-04-08 11:03:50|8344.4|8343.5|8345.2|8343.7|8345.2|8343.8|8344.4|8343.4|13
1649415840000|2022-04-08 11:04:00|8345.4|8343.9|8344.6|8343.7|8345.5|8344.2|8344.6|8343.5|13
1649415850000|2022-04-08 11:04:10|8344.5|8343.6|8344.8|8343.3|8345.1|8343.7|8344.5|8343.2|23
1649415860000|2022-04-08 11:04:20|8344.7|8343.2|8344.5|8343.6|8344.9|8343.7|8344.4|8343.2|10
1649415870000|2022-04-08 11:04:30|8344.4|8343.5|8344.5|8343.6|8344.5|8343.6|8344.3|8343.4|7
1649415880000|2022-04-08 11:04:40|8344.9|8343.4|8345.3|8344.4|8345.3|8344.4|8344.7|8343.4|12
1649415890000|2022-04-08 11:04:50|8345.4|8344.5|8345.5|8344|8345.8|8344.7|8345.2|8343.9|19
1649415900000|2022-04-08 11:05:00|8345.4|8343.9|8344.7|8343.8|8345.5|8344.3|8344.7|8343.5|18
1649415910000|2022-04-08 11:05:10|8344.6|8343.7|8344.1|8343.2|8345.1|8343.9|8344.1|8343.2|11
1649415920000|2022-04-08 11:05:20|8344.2|8343.3|8344.5|8343.6|8344.8|8343.6|8344.2|8342.9|19
1649415930000|2022-04-08 11:05:30|8344.4|8343.5|8344.3|8343.4|8344.8|8343.7|8344.2|8343.1|17
1649415940000|2022-04-08 11:05:40|8344.5|8343|8345.1|8343.6|8345.2|8343.9|8344|8342.7|23
1649415950000|2022-04-08 11:05:50|8345.2|8343.7|8344.8|8343.9|8345.3|8344.2|8344.7|8343.5|17
1649415960000|2022-04-08 11:06:00|8344.7|8343.8|8344.6|8343.7|8344.9|8343.9|8344.6|8343.4|8
1649415970000|2022-04-08 11:06:10|8344.7|8343.8|8344.8|8343.9|8345.2|8344|8344.6|8343.5|15
1649415980000|2022-04-08 11:06:20|8344.9|8344|8344.8|8343.9|8345.1|8344|8344.6|8343.5|14
1649415990000|2022-04-08 11:06:30|8345.1|8343.6|8345.1|8343.6|8345.1|8343.9|8344.3|8343.3|23
1649416000000|2022-04-08 11:06:40|8344.7|8343.8|8344.3|8342.8|8344.9|8344|8343.9|8342.8|20
1649416010000|2022-04-08 11:06:50|8344.2|8342.7|8344.3|8342.8|8344.3|8343.1|8343.7|8342.5|16
1649416020000|2022-04-08 11:07:00|8344.2|8342.7|8343.5|8342.6|8344.2|8342.7|8343.4|8342.1|18
1649416030000|2022-04-08 11:07:10|8343.8|8342.3|8343.8|8342.3|8343.9|8342.4|8343.7|8342.2|7
1649416040000|2022-04-08 11:07:20|8343.7|8342.2|8344.4|8342.9|8344.5|8343.2|8343.7|8342.2|12
1649416050000|2022-04-08 11:07:30|8344.5|8343|8344.4|8342.9|8344.6|8343.2|8344.1|8342.8|16
1649416060000|2022-04-08 11:07:40|8344.3|8342.8|8343|8341.5|8344.4|8342.9|8342.3|8341.1|27
1649416070000|2022-04-08 11:07:50|8342.9|8341.4|8343.4|8341.9|8343.7|8342.4|8342.9|8341.4|23
1649416080000|2022-04-08 11:08:00|8343.3|8341.8|8343.1|8342.2|8343.3|8342.2|8342.9|8341.7|12
1649416090000|2022-04-08 11:08:10|8343.3|8341.8|8343.4|8341.9|8343.5|8342|8343.3|8341.8|4
1649416100000|2022-04-08 11:08:20|8343.3|8341.8|8343.2|8341.7|8343.5|8342.3|8343.1|8341.6|16
1649416110000|2022-04-08 11:08:30|8343.3|8341.8|8343.3|8341.8|8343.4|8342.1|8343|8341.7|8
1649416120000|2022-04-08 11:08:40|8343.2|8341.7|8343.6|8342.1|8343.6|8342.1|8343.2|8341.7|9
1649416130000|2022-04-08 11:08:50|8343.4|8342.5|8344.1|8342.6|8344.1|8343|8343.3|8342.1|12
1649416140000|2022-04-08 11:09:00|8343.8|8342.9|8344|8342.5|8344|8343.1|8343.7|8342.4|8
1649416150000|2022-04-08 11:09:10|8343.9|8342.4|8343.8|8342.3|8343.9|8342.5|8343.4|8342.3|6
1649416160000|2022-04-08 11:09:20|8343.6|8342.1|8343.2|8342.3|8343.9|8342.4|8343.2|8341.9|14
1649416170000|2022-04-08 11:09:30|8343.3|8342.4|8343.7|8342.8|8344|8343.1|8343.2|8342.3|19
1649416180000|2022-04-08 11:09:40|8344|8342.5|8343.4|8342.5|8344.1|8342.7|8343.3|8342.1|17
1649416190000|2022-04-08 11:09:50|8343.5|8342.6|8343.7|8342.2|8343.7|8342.6|8343.3|8342.1|8
1649416200000|2022-04-08 11:10:00|8343.3|8342.4|8343.1|8342.2|8343.5|8342.5|8343|8341.8|26
1649416210000|2022-04-08 11:10:10|8343|8342.1|8343|8342.1|8343.3|8342.3|8343|8341.7|10
1649416220000|2022-04-08 11:10:20|8343.1|8342.2|8343|8342.1|8343.3|8342.4|8343|8342.1|20
1649416230000|2022-04-08 11:10:30|8343.1|8342.2|8343.5|8342|8343.7|8342.5|8343|8342|17
1649416240000|2022-04-08 11:10:40|8343.6|8342.1|8344|8342.5|8344|8342.5|8343.6|8342.1|11
1649416250000|2022-04-08 11:10:50|8344.1|8342.6|8344.1|8342.6|8344.2|8342.7|8344|8342.5|9
1649416260000|2022-04-08 11:11:00|8344.2|8342.7|8343.8|8342.9|8344.2|8342.9|8343.6|8342.5|8
1649416270000|2022-04-08 11:11:10|8343.7|8342.8|8343.7|8342.2|8344.1|8342.9|8343.3|8342.2|10
1649416280000|2022-04-08 11:11:20|8343.6|8342.1|8343.8|8342.3|8343.9|8342.4|8343.6|8342.1|12
1649416290000|2022-04-08 11:11:30|8343.9|8342.4|8343.8|8342.3|8344.2|8342.7|8343.5|8342.3|14
1649416300000|2022-04-08 11:11:40|8343.9|8342.4|8343.6|8342.1|8343.9|8342.5|8343.3|8342.1|11
1649416310000|2022-04-08 11:11:50|8343.2|8342.3|8343.2|8342.3|8343.6|8342.4|8342.8|8341.4|19
1649416320000|2022-04-08 11:12:00|8343.3|8342.4|8343.5|8342|8343.7|8342.4|8343.1|8342|17
1649416330000|2022-04-08 11:12:10|8343.2|8342.3|8343.6|8342.1|8343.6|8342.6|8343.2|8342|10
1649416340000|2022-04-08 11:12:20|8343.3|8342.4|8343.4|8341.9|8343.5|8342.4|8343.1|8341.9|14
1649416350000|2022-04-08 11:12:30|8343.5|8342|8343.6|8342.1|8343.6|8342.1|8343.5|8342|2
1649416360000|2022-04-08 11:12:40|8343.5|8342|8343.5|8342|8343.6|8342.1|8343.5|8342|3
1649416370000|2022-04-08 11:12:50|8343.4|8341.9|8343.8|8342.9|8343.9|8342.9|8343.4|8341.9|14
1649416380000|2022-04-08 11:13:00|8343.7|8342.8|8343.6|8342.7|8343.8|8342.8|8342.9|8341.8|24
1649416390000|2022-04-08 11:13:10|8343.3|8342.4|8343.3|8342.4|8343.6|8342.5|8343.3|8342|9
1649416400000|2022-04-08 11:13:20|8343.4|8342.5|8343.3|8342.4|8343.4|8342.5|8343.3|8342.4|12
1649416410000|2022-04-08 11:13:30|8343.4|8342.5|8343.4|8342.5|8343.7|8342.5|8343.3|8342.1|7
1649416420000|2022-04-08 11:13:40|8343.5|8342.6|8343.2|8342.3|8343.7|8342.8|8342.6|8341.4|13
1649416430000|2022-04-08 11:13:50|8343.1|8342.2|8342.3|8341.4|8343.4|8342.3|8342.2|8341.3|14
1649416440000|2022-04-08 11:14:00|8342.4|8341.5|8342.2|8341.3|8342.5|8341.5|8341.7|8340.5|17
1649416450000|2022-04-08 11:14:10|8342.3|8341.4|8342.2|8341.3|8342.6|8341.6|8342.1|8340.9|12
1649416460000|2022-04-08 11:14:20|8342.3|8341.4|8342.1|8341.2|8342.3|8341.4|8342.1|8341.2|15
1649416470000|2022-04-08 11:14:30|8342|8341.1|8342|8340.5|8342.3|8341.1|8341.9|8340.4|6
1649416480000|2022-04-08 11:14:40|8342.1|8340.6|8341.9|8341|8342.3|8341|8341.8|8340.6|10
1649416490000|2022-04-08 11:14:50|8341.8|8340.9|8341.7|8340.8|8342|8340.9|8341.4|8340.2|20
1649416500000|2022-04-08 11:15:00|8341.6|8340.7|8341.8|8340.9|8342|8341|8341.6|8340.4|23
1649416510000|2022-04-08 11:15:10|8341.7|8340.8|8341.9|8340.4|8342|8340.9|8341.6|8340.4|20
1649416520000|2022-04-08 11:15:20|8341.6|8340.7|8341.9|8340.4|8341.9|8340.7|8341.5|8340.4|4
1649416530000|2022-04-08 11:15:30|8342|8340.5|8341.8|8340.3|8342|8340.5|8341.4|8340.2|12
1649416540000|2022-04-08 11:15:40|8341.7|8340.2|8340.8|8339.3|8341.7|8340.2|8340.4|8339.2|20
1649416550000|2022-04-08 11:15:50|8340.7|8339.2|8340.3|8339.4|8340.7|8339.4|8340.1|8338.7|13
1649416560000|2022-04-08 11:16:00|8340.6|8339.1|8340.2|8339.3|8340.6|8339.4|8340.2|8338.9|6
1649416570000|2022-04-08 11:16:10|8340.3|8339.4|8340.7|8339.2|8340.7|8339.5|8340.2|8339.1|7
1649416580000|2022-04-08 11:16:20|8340.8|8339.3|8340.3|8338.8|8340.8|8339.3|8340.1|8338.7|18
1649416590000|2022-04-08 11:16:30|8339.9|8339|8340.2|8339.3|8340.8|8339.5|8339.9|8338.9|18
1649416600000|2022-04-08 11:16:40|8340.3|8339.4|8340.5|8339.6|8340.7|8339.8|8340.3|8339.4|12
1649416610000|2022-04-08 11:16:50|8340.3|8339.4|8340.2|8339.3|8340.6|8339.4|8340|8338.8|15
1649416620000|2022-04-08 11:17:00|8340.3|8339.4|8340.8|8339.3|8340.8|8339.6|8340.3|8339.3|14
1649416630000|2022-04-08 11:17:10|8340.7|8339.2|8340.6|8339.7|8340.8|8339.8|8340.6|8339.2|11
1649416640000|2022-04-08 11:17:20|8340.9|8339.4|8340.6|8339.7|8340.9|8339.8|8340.6|8339.4|10
1649416650000|2022-04-08 11:17:30|8340.7|8339.8|8340.9|8340|8340.9|8340|8340.7|8339.8|5
1649416660000|2022-04-08 11:17:40|8341.2|8339.7|8340.8|8339.9|8341.7|8340.4|8340.8|8339.7|17
1649416670000|2022-04-08 11:17:50|8340.9|8340|8340.9|8340|8341.2|8340.1|8340.8|8339.7|16
1649416680000|2022-04-08 11:18:00|8341.3|8340.4|8341.4|8340.5|8341.5|8340.6|8341.3|8340.4|12
1649416690000|2022-04-08 11:18:10|8341.1|8340.2|8341.4|8339.9|8341.5|8340.3|8340.9|8339.9|7
1649416700000|2022-04-08 11:18:20|8340.9|8340|8341.2|8339.7|8341.3|8340|8340.8|8339.6|7
1649416710000|2022-04-08 11:18:30|8340.8|8339.3|8340.4|8339.5|8340.8|8339.6|8340.1|8339.1|19
1649416720000|2022-04-08 11:18:40|8340.7|8339.8|8340.9|8339.4|8341.1|8340|8340.3|8339.3|20
1649416730000|2022-04-08 11:18:50|8340.5|8339.6|8341|8339.5|8341|8339.7|8340.3|8339.4|15
1649416740000|2022-04-08 11:19:00|8340.8|8339.3|8340.4|8339.5|8341.2|8340|8340.3|8339.3|16
1649416750000|2022-04-08 11:19:10|8340.2|8339.3|8340.5|8339|8340.7|8339.5|8340.1|8338.9|28
1649416760000|2022-04-08 11:19:20|8340.4|8338.9|8340.7|8339.8|8341.3|8339.9|8340.4|8338.9|17
1649416770000|2022-04-08 11:19:30|8340.9|8340|8341.4|8339.9|8341.5|8340|8340.8|8339.7|8
1649416780000|2022-04-08 11:19:40|8341.2|8340.3|8341|8340.1|8341.4|8340.3|8341|8339.8|14
1649416790000|2022-04-08 11:19:50|8341.1|8340.2|8341.4|8339.9|8341.4|8340.2|8341|8339.9|8
1649416800000|2022-04-08 11:20:00|8341.2|8340.3|8340.1|8339.2|8341.2|8340.3|8340|8339|21
1649416810000|2022-04-08 11:20:10|8340.2|8339.3|8340.3|8338.8|8340.3|8339.4|8340.1|8338.7|12
1649416820000|2022-04-08 11:20:20|8340.4|8338.9|8340.4|8338.9|8340.4|8338.9|8340.3|8338.8|3
1649416830000|2022-04-08 11:20:30|8340.3|8338.8|8340|8339.1|8340.3|8339.1|8339.9|8338.5|8
1649416840000|2022-04-08 11:20:40|8339.9|8339|8339.9|8339|8340.3|8339.4|8339.9|8338.7|13
1649416850000|2022-04-08 11:20:50|8339.8|8338.9|8339.9|8339|8340.3|8339|8339.7|8338.6|13
1649416860000|2022-04-08 11:21:00|8340|8339.1|8340.5|8339.6|8340.6|8339.7|8340|8339.1|8
1649416870000|2022-04-08 11:21:10|8340.6|8339.7|8340.7|8339.8|8340.8|8339.9|8340.6|8339.7|6
1649416880000|2022-04-08 11:21:20|8340.6|8339.7|8340.6|8339.7|8340.6|8339.7|8340.6|8339.7|1
1649416890000|2022-04-08 11:21:30|8340.8|8339.9|8340.8|8339.9|8341.1|8340|8340.8|8339.6|7
1649416900000|2022-04-08 11:21:40|8340.6|8339.7|8340.7|8339.8|8340.7|8339.8|8340.3|8339.4|8
1649416910000|2022-04-08 11:21:50|8340.6|8339.7|8340.6|8339.7|8340.7|8339.8|8340.6|8339.7|5
1649416920000|2022-04-08 11:22:00|8340.9|8340|8341.2|8339.7|8341.2|8340|8340.8|8339.6|7
1649416930000|2022-04-08 11:22:10|8341.1|8339.6|8339.8|8338.9|8341.1|8339.7|8339.8|8338.9|17
1649416940000|2022-04-08 11:22:20|8340.2|8338.7|8340.1|8338.6|8340.2|8339|8339.5|8338.4|29
1649416950000|2022-04-08 11:22:30|8339.8|8338.9|8340.1|8339.2|8340.1|8339.2|8339.4|8338.3|15
1649416960000|2022-04-08 11:22:40|8340.2|8339.3|8340.7|8339.2|8340.8|8339.9|8340.2|8339.2|18
1649416970000|2022-04-08 11:22:50|8340.6|8339.1|8339.9|8339|8340.6|8339.2|8339.9|8338.8|9
1649416980000|2022-04-08 11:23:00|8339.7|8338.8|8339.2|8338.3|8340|8338.9|8339.2|8338.3|21
1649416990000|2022-04-08 11:23:10|8339.3|8338.4|8339.8|8338.9|8339.9|8339|8339.3|8338.4|12
1649417000000|2022-04-08 11:23:20|8340.1|8338.6|8339.4|8338.5|8340.1|8338.9|8339.2|8337.9|23
1649417010000|2022-04-08 11:23:30|8339.7|8338.2|8339.6|8338.7|8340.1|8339.2|8339.3|8338.1|21
1649417020000|2022-04-08 11:23:40|8339.8|8338.3|8340|8338.5|8340|8338.8|8339.2|8338.3|18
1649417030000|2022-04-08 11:23:50|8339.9|8338.4|8339.1|8337.6|8339.9|8338.7|8338.8|8337.6|20
1649417040000|2022-04-08 11:24:00|8339.2|8337.7|8339.3|8337.8|8339.4|8338.3|8338.6|8337.6|22
1649417050000|2022-04-08 11:24:10|8339.2|8337.7|8339.4|8337.9|8339.4|8338.1|8338.8|8337.7|16
1649417060000|2022-04-08 11:24:20|8339.1|8338.2|8339.3|8337.8|8339.3|8338.3|8338.9|8337.8|11
1649417070000|2022-04-08 11:24:30|8339|8338.1|8339.7|8338.8|8340.1|8339.2|8339|8338.1|22
1649417080000|2022-04-08 11:24:40|8339.8|8338.9|8339.6|8338.7|8339.8|8338.9|8339.6|8338.7|9
1649417090000|2022-04-08 11:24:50|8339.8|8338.3|8339.7|8338.8|8340.1|8339|8339.2|8338.1|18
1649417100000|2022-04-08 11:25:00|8339.8|8338.9|8339.8|8338.9|8340.5|8339.3|8339.5|8338.4|25
1649417110000|2022-04-08 11:25:10|8339.9|8339|8340.9|8340|8341.2|8340|8339.9|8338.7|20
1649417120000|2022-04-08 11:25:20|8341|8340.1|8340|8339.1|8341.3|8340.2|8340|8339.1|21
1649417130000|2022-04-08 11:25:30|8339.9|8339|8340.9|8339.4|8340.9|8339.7|8339.7|8338.8|22
1649417140000|2022-04-08 11:25:40|8340.8|8339.3|8340.6|8339.1|8340.9|8339.5|8340.2|8339|15
1649417150000|2022-04-08 11:25:50|8340.2|8339.3|8339.7|8338.8|8340.3|8339.4|8339.7|8338.8|6
1649417160000|2022-04-08 11:26:00|8340.1|8338.6|8339.5|8338|8340.1|8338.9|8339.1|8337.9|21
1649417170000|2022-04-08 11:26:10|8339.4|8337.9|8339|8338.1|8339.5|8338.3|8338.8|8337.8|17
1649417180000|2022-04-08 11:26:20|8339.4|8337.9|8340.1|8338.6|8340.1|8338.8|8339.3|8337.9|13
1649417190000|2022-04-08 11:26:30|8340|8338.5|8339.4|8338.5|8340|8338.5|8339.3|8338.3|7
1649417200000|2022-04-08 11:26:40|8339.5|8338.6|8339.4|8338.5|8339.6|8338.7|8339.4|8338.5|8
1649417210000|2022-04-08 11:26:50|8339.5|8338.6|8339.7|8338.8|8340.2|8339|8339.5|8338.5|23
1649417220000|2022-04-08 11:27:00|8339.8|8338.9|8340.1|8339.2|8340.5|8339.3|8339.8|8338.9|8
1649417230000|2022-04-08 11:27:10|8340.3|8338.8|8339.6|8338.7|8340.3|8339|8339.5|8338.6|13
1649417240000|2022-04-08 11:27:20|8339.5|8338.6|8340|8338.5|8340|8339|8339.5|8338.4|7
1649417250000|2022-04-08 11:27:30|8339.7|8338.8|8339.5|8338|8339.9|8338.9|8339.4|8337.9|18
1649417260000|2022-04-08 11:27:40|8339.2|8338.3|8339.4|8337.9|8339.8|8338.5|8338.7|8337.5|21
1649417270000|2022-04-08 11:27:50|8339.1|8338.2|8339|8338.1|8339.3|8338.4|8339|8338.1|13
1649417280000|2022-04-08 11:28:00|8339.1|8338.2|8338.4|8337.5|8339.1|8338.2|8338.4|8337.2|26
1649417290000|2022-04-08 11:28:10|8338.5|8337.6|8339.2|8337.7|8339.2|8338|8338.3|8337.4|10
1649417300000|2022-04-08 11:28:20|8339.3|8337.8|8339.2|8337.7|8339.6|8338.4|8338.7|8337.6|32
1649417310000|2022-04-08 11:28:30|8339.3|8337.8|8339.2|8337.7|8339.6|8338.5|8338.9|8337.7|16
1649417320000|2022-04-08 11:28:40|8339.4|8337.9|8339.1|8337.6|8339.5|8338.2|8338.8|8337.6|17
1649417330000|2022-04-08 11:28:50|8339|8337.5|8338.7|8337.8|8339.1|8337.8|8338.3|8337.2|18
1649417340000|2022-04-08 11:29:00|8338.8|8337.9|8338.6|8337.7|8339|8337.9|8338.4|8337.3|17
1649417350000|2022-04-08 11:29:10|8338.5|8337.6|8338.7|8337.8|8338.7|8337.8|8338.5|8337.6|12
1649417360000|2022-04-08 11:29:20|8338.6|8337.7|8338.6|8337.7|8338.9|8338|8338.6|8337.7|9
1649417370000|2022-04-08 11:29:30|8338.7|8337.8|8338.7|8337.2|8339|8337.9|8338.4|8337.2|9
1649417380000|2022-04-08 11:29:40|8338.8|8337.3|8338.7|8337.8|8339.1|8337.9|8338.5|8337.3|17
1649417390000|2022-04-08 11:29:50|8338.6|8337.7|8338.7|8337.8|8338.8|8337.9|8338.6|8337.7|6
1649417400000|2022-04-08 11:30:00|8338.6|8337.7|8338.6|8337.7|8338.9|8337.8|8338.5|8337.3|18
1649417410000|2022-04-08 11:30:10|8338.7|8337.8|8339.3|8338.4|8339.4|8338.5|8338.6|8337.7|18
1649417420000|2022-04-08 11:30:20|8339.7|8338.8|8339.9|8339|8339.9|8339|8339.7|8338.8|10
1649417430000|2022-04-08 11:30:30|8340.2|8338.7|8340.2|8338.7|8340.2|8339|8339.7|8338.6|12
1649417440000|2022-04-08 11:30:40|8340.3|8338.8|8339.5|8338|8340.3|8338.8|8339|8338|25
1649417450000|2022-04-08 11:30:50|8339.6|8338.1|8339.1|8338.2|8339.6|8338.4|8339|8338|11
1649417460000|2022-04-08 11:31:00|8339|8338.1|8338.3|8337.4|8339.3|8338.1|8338.3|8337.4|24
1649417470000|2022-04-08 11:31:10|8338.6|8337.1|8338.5|8337.6|8339.1|8337.9|8338.2|8337.1|20
1649417480000|2022-04-08 11:31:20|8338.6|8337.7|8338.8|8337.3|8338.9|8337.7|8338.4|8337.2|10
1649417490000|2022-04-08 11:31:30|8338.9|8337.4|8338.4|8336.9|8338.9|8337.6|8338.1|8336.9|12
1649417500000|2022-04-08 11:31:40|8338.5|8337|8337.8|8336.9|8338.6|8337.1|8337.8|8336.9|11
1649417510000|2022-04-08 11:31:50|8338|8337.1|8338.4|8336.9|8338.5|8337.2|8338|8336.9|5
1649417520000|2022-04-08 11:32:00|8338.3|8336.8|8338.7|8337.8|8339.3|8338.1|8338.3|8336.8|27
1649417530000|2022-04-08 11:32:10|8338.6|8337.7|8338.9|8337.4|8338.9|8337.7|8338.6|8337.3|4
1649417540000|2022-04-08 11:32:20|8339|8338|8339.1|8337.6|8339.7|8338.8|8338.6|8337.6|20
1649417550000|2022-04-08 11:32:30|8338.8|8337.9|8338.7|8337.8|8339.1|8338.1|8338.6|8337.4|17
1649417560000|2022-04-08 11:32:40|8339|8337.5|8338.4|8337.5|8339|8337.7|8337.6|8336.5|23
1649417570000|2022-04-08 11:32:50|8338.5|8337.6|8338.4|8337.5|8339|8337.8|8338.1|8337.2|19
1649417580000|2022-04-08 11:33:00|8338.5|8337.6|8338|8337.1|8338.7|8337.6|8338|8336.8|16
1649417590000|2022-04-08 11:33:10|8337.9|8337|8338|8337.1|8338.2|8337.1|8337.8|8336.7|10
1649417600000|2022-04-08 11:33:20|8337.9|8337|8338.3|8336.8|8338.3|8337.3|8337.9|8336.8|6
1649417610000|2022-04-08 11:33:30|8338.4|8336.9|8338.1|8337.2|8338.4|8337.3|8338|8336.9|6
1649417620000|2022-04-08 11:33:40|8338.2|8337.3|8338.2|8337.3|8338.2|8337.3|8338.1|8337.2|13
1649417630000|2022-04-08 11:33:50|8338.1|8337.2|8338.6|8337.7|8338.6|8337.7|8338.1|8337.2|9
1649417640000|2022-04-08 11:34:00|8338.8|8337.9|8338.7|8337.8|8338.8|8337.9|8338.7|8337.8|6
1649417650000|2022-04-08 11:34:10|8338.8|8337.9|8338.9|8338|8339.3|8338.2|8338.8|8337.6|20
1649417660000|2022-04-08 11:34:20|8338.8|8337.9|8338.7|8337.8|8338.8|8337.9|8338.6|8337.7|10
1649417670000|2022-04-08 11:34:30|8338.9|8338|8339.1|8338.2|8339.2|8338.3|8338.9|8338|6
1649417680000|2022-04-08 11:34:40|8338.8|8337.9|8339.2|8337.7|8339.2|8338|8338.6|8337.4|14
1649417690000|2022-04-08 11:34:50|8339.1|8337.6|8339.4|8337.9|8339.5|8338.3|8338.5|8337.3|19
1649417700000|2022-04-08 11:35:00|8339.3|8337.8|8339|8337.5|8339.4|8338.3|8338.6|8337.3|13
1649417710000|2022-04-08 11:35:10|8338.9|8337.4|8338.8|8337.3|8339|8337.6|8338|8336.9|27
1649417720000|2022-04-08 11:35:20|8338.9|8337.4|8339|8338.1|8339|8338.1|8338.4|8337.1|14
1649417730000|2022-04-08 11:35:30|8338.8|8337.9|8339.5|8338|8339.8|8338.5|8338.7|8337.8|21
1649417740000|2022-04-08 11:35:40|8339.2|8338.3|8339|8337.5|8339.5|8338.4|8338.7|8337.5|15
1649417750000|2022-04-08 11:35:50|8338.9|8337.4|8338.4|8336.9|8339|8337.6|8338.2|8336.9|11
1649417760000|2022-04-08 11:36:00|8338.5|8337|8337.8|8336.3|8338.9|8337.7|8337.6|8336.2|23
1649417770000|2022-04-08 11:36:10|8337.7|8336.8|8337.8|8336.9|8338.3|8337.1|8337.7|8336.7|10
1649417780000|2022-04-08 11:36:20|8337.9|8337|8338.3|8336.8|8338.3|8337.3|8337.8|8336.8|21
1649417790000|2022-04-08 11:36:30|8338.4|8336.9|8338.2|8337.3|8338.5|8337.4|8338|8336.8|18
1649417800000|2022-04-08 11:36:40|8338.3|8337.4|8338.4|8337.5|8338.4|8337.5|8338.2|8337.3|12
1649417810000|2022-04-08 11:36:50|8338.3|8337.4|8338.2|8337.3|8338.4|8337.5|8338.1|8337.2|9
1649417820000|2022-04-08 11:37:00|8338.1|8337.2|8338|8337.1|8338.3|8337.4|8338|8337.1|8
1649417830000|2022-04-08 11:37:10|8337.9|8337|8337.2|8336.3|8338.1|8337.2|8337.2|8336.3|19
1649417840000|2022-04-08 11:37:20|8337.3|8336.4|8337.3|8335.8|8338|8336.6|8337|8335.8|15
1649417850000|2022-04-08 11:37:30|8337.1|8336.2|8337.5|8336|8338|8337.1|8337.1|8336|30
1649417860000|2022-04-08 11:37:40|8337.4|8335.9|8337.3|8336.4|8337.5|8336.4|8337.2|8335.9|6
1649417870000|2022-04-08 11:37:50|8337.2|8336.3|8337.8|8336.3|8337.8|8336.7|8337.2|8336.1|10
1649417880000|2022-04-08 11:38:00|8337.7|8336.2|8337.8|8336.3|8338.2|8337.2|8337.4|8336.1|23
1649417890000|2022-04-08 11:38:10|8337.9|8336.4|8337|8335.5|8337.9|8336.6|8336.6|8335.5|9
1649417900000|2022-04-08 11:38:20|8336.9|8335.4|8337.6|8336.7|8338|8336.8|8336.7|8335.4|24
1649417910000|2022-04-08 11:38:30|8337.4|8336.5|8337.6|8336.7|8338|8336.9|8337.1|8335.9|20
1649417920000|2022-04-08 11:38:40|8337.7|8336.8|8337.9|8337|8338.3|8337.1|8337.7|8336.5|13
1649417930000|2022-04-08 11:38:50|8338|8337.1|8338|8336.5|8338|8337.1|8337.6|8336.4|11
1649417940000|2022-04-08 11:39:00|8337.9|8336.4|8337.9|8336.4|8338|8336.6|8337.4|8336.3|11
1649417950000|2022-04-08 11:39:10|8337.8|8336.3|8337.6|8336.1|8337.9|8336.4|8337.5|8336|21
1649417960000|2022-04-08 11:39:20|8337.5|8336|8337.4|8335.9|8337.5|8336|8337.4|8335.9|4
1649417970000|2022-04-08 11:39:30|8337.3|8335.8|8337.3|8335.8|8337.4|8335.9|8337|8335.5|13
1649417980000|2022-04-08 11:39:40|8337.4|8335.9|8337.3|8335.8|8337.4|8336.1|8337|8335.8|8
1649417990000|2022-04-08 11:39:50|8337.4|8335.9|8337.5|8336|8337.6|8336.1|8337.4|8335.9|8
1649418000000|2022-04-08 11:40:00|8337.4|8335.9|8337.3|8335.8|8337.6|8336.1|8336.9|8335.7|20
1649418010000|2022-04-08 11:40:10|8337.2|8335.7|8337|8335.5|8337.2|8335.8|8336.7|8335.4|8
1649418020000|2022-04-08 11:40:20|8336.9|8335.4|8336.7|8335.8|8337|8335.8|8336.6|8335.4|15
1649418030000|2022-04-08 11:40:30|8336.6|8335.7|8337|8335.5|8337|8335.7|8336.2|8335.3|20
1649418040000|2022-04-08 11:40:40|8337.1|8335.6|8336.8|8335.9|8337.2|8336|8336.8|8335.6|17
1649418050000|2022-04-08 11:40:50|8337.1|8335.6|8336.9|8336|8337.1|8336|8336.6|8335.6|10
1649418060000|2022-04-08 11:41:00|8336.8|8335.9|8336.7|8335.2|8337.1|8335.9|8336.4|8335.2|10
1649418070000|2022-04-08 11:41:10|8336.8|8335.3|8337.2|8335.7|8337.2|8336|8336.6|8335.3|16
1649418080000|2022-04-08 11:41:20|8337.1|8335.6|8337.6|8336.7|8337.7|8336.7|8336.8|8335.6|17
1649418090000|2022-04-08 11:41:30|8337.8|8336.3|8337.5|8336.6|8337.9|8336.7|8337.4|8336.3|10
1649418100000|2022-04-08 11:41:40|8337.4|8336.5|8337.6|8336.7|8337.8|8336.9|8337.2|8336.3|16
1649418110000|2022-04-08 11:41:50|8337.7|8336.8|8337.6|8336.7|8337.8|8336.8|8337.4|8336.1|10
1649418120000|2022-04-08 11:42:00|8337.9|8336.4|8337.5|8336.6|8337.9|8336.7|8337.3|8336.4|15
1649418130000|2022-04-08 11:42:10|8337.4|8336.5|8337.4|8336.5|8337.5|8336.6|8337.4|8336.5|5
1649418140000|2022-04-08 11:42:20|8337.5|8336.6|8338.4|8337.5|8338.7|8337.5|8337.5|8336.6|9
1649418150000|2022-04-08 11:42:30|8338.3|8337.4|8338.8|8337.9|8339.1|8337.9|8338.3|8337.4|10
1649418160000|2022-04-08 11:42:40|8338.7|8337.8|8338.5|8337.6|8338.9|8338|8338.5|8337.6|12
1649418170000|2022-04-08 11:42:50|8338.4|8337.5|8338.8|8337.9|8338.8|8337.9|8338.4|8337.5|9
1649418180000|2022-04-08 11:43:00|8338.9|8338|8338.6|8337.7|8339.3|8338.3|8338.5|8337.6|19
1649418190000|2022-04-08 11:43:10|8338.7|8337.8|8338.7|8337.2|8338.7|8337.8|8338.2|8337.1|17
1649418200000|2022-04-08 11:43:20|8338.6|8337.1|8338.4|8336.9|8338.7|8337.2|8338.4|8336.9|6
1649418210000|2022-04-08 11:43:30|8338.5|8337|8338.7|8337.2|8338.7|8337.2|8338.4|8336.9|5
1649418220000|2022-04-08 11:43:40|8338.6|8337.1|8338.9|8338|8339.2|8338|8338.5|8337.1|16
1649418230000|2022-04-08 11:43:50|8339|8338.1|8338.9|8338|8339.2|8338.2|8338.8|8337.6|13
1649418240000|2022-04-08 11:44:00|8338.8|8337.9|8338.8|8337.9|8339.3|8338.1|8338.7|8337.7|13
1649418250000|2022-04-08 11:44:10|8339.1|8337.6|8339.3|8337.8|8339.3|8338|8338.7|8337.5|15
1649418260000|2022-04-08 11:44:20|8339.4|8337.9|8339|8338.1|8339.4|8338.2|8339|8337.8|6
1649418270000|2022-04-08 11:44:30|8338.9|8338|8339.1|8338.2|8339.1|8338.2|8338.3|8337.3|16
1649418280000|2022-04-08 11:44:40|8339|8338.1|8339.2|8338.3|8339.6|8338.3|8339|8337.9|14
1649418290000|2022-04-08 11:44:50|8339.6|8338.7|8339.4|8338.5|8340.1|8338.9|8339.4|8338.3|17
1649418300000|2022-04-08 11:45:00|8339.3|8338.4|8340|8338.5|8340.2|8338.9|8339.3|8338.4|22
1649418310000|2022-04-08 11:45:10|8340.1|8338.6|8340|8338.5|8340.1|8338.6|8339.9|8338.4|10
1649418320000|2022-04-08 11:45:20|8340.1|8338.6|8339.7|8338.2|8340.1|8338.6|8339.2|8338.1|16
1649418330000|2022-04-08 11:45:30|8339.5|8338|8338.8|8337.9|8339.5|8338.2|8338.6|8337.7|17
1649418340000|2022-04-08 11:45:40|8338.7|8337.8|8338.7|8337.8|8339.1|8337.8|8338.5|8337.3|10
1649418350000|2022-04-08 11:45:50|8338.6|8337.7|8339.1|8337.6|8339.2|8337.8|8338.6|8337.5|6
1649418360000|2022-04-08 11:46:00|8339|8337.5|8339.3|8337.8|8339.3|8337.8|8339|8337.5|12
1649418370000|2022-04-08 11:46:10|8338.5|8337.6|8338.6|8337.1|8338.6|8337.6|8338.1|8336.9|12
1649418380000|2022-04-08 11:46:20|8338.5|8337|8338.6|8337.1|8338.6|8337.1|8338.5|8337|4
1649418390000|2022-04-08 11:46:30|8338.5|8337.6|8338.7|8337.8|8339.1|8337.9|8338.5|8337.4|14
1649418400000|2022-04-08 11:46:40|8338.8|8337.9|8338.6|8337.7|8339|8337.9|8338.6|8337.4|11
1649418410000|2022-04-08 11:46:50|8338.5|8337.6|8339|8337.5|8339.1|8337.8|8338.5|8337.4|10
1649418420000|2022-04-08 11:47:00|8338.7|8337.8|8338.9|8338|8339.1|8338|8338.7|8337.4|8
1649418430000|2022-04-08 11:47:10|8338.8|8337.9|8338.6|8337.7|8339.2|8337.9|8338.6|8337.6|11
1649418440000|2022-04-08 11:47:20|8338.5|8337.6|8338.8|8337.3|8338.9|8337.7|8338.5|8337.3|5
1649418450000|2022-04-08 11:47:30|8338.6|8337.7|8338.8|8337.3|8338.8|8337.7|8338.5|8337.3|3
1649418460000|2022-04-08 11:47:40|8338.9|8337.4|8339.1|8337.6|8339.1|8337.6|8338.9|8337.4|11
1649418470000|2022-04-08 11:47:50|8339|8337.5|8339.6|8338.1|8339.6|8338.1|8338.8|8337.5|8
1649418480000|2022-04-08 11:48:00|8339.7|8338.2|8339.9|8339|8340.2|8339.1|8339.7|8338.2|15
1649418490000|2022-04-08 11:48:10|8340.3|8338.8|8340.2|8338.7|8340.3|8338.8|8339.6|8338.5|16
1649418500000|2022-04-08 11:48:20|8340.1|8338.6|8340.3|8338.8|8340.3|8338.8|8340.1|8338.6|3
1649418510000|2022-04-08 11:48:30|8340.2|8338.7|8339.5|8338.6|8340.3|8339|8339.5|8338.6|8
1649418520000|2022-04-08 11:48:40|8339.6|8338.7|8340.2|8338.7|8340.4|8339.1|8339.4|8338.5|22
1649418530000|2022-04-08 11:48:50|8340.3|8338.8|8340.2|8338.7|8340.3|8339|8339.9|8338.6|10
1649418550000|2022-04-08 11:49:10|8339.8|8338.9|8340|8339.1|8340.5|8339.3|8339.8|8338.7|9
1649418560000|2022-04-08 11:49:20|8340.1|8339.2|8340.3|8338.8|8340.4|8339.3|8340|8338.8|13
1649418570000|2022-04-08 11:49:30|8340.1|8339.2|8339.9|8339|8340.2|8339.3|8339.6|8338.5|11
1649418580000|2022-04-08 11:49:40|8339.8|8338.9|8340.4|8339.5|8340.6|8339.5|8339.8|8338.7|12
1649418590000|2022-04-08 11:49:50|8340.5|8339.6|8340.6|8339.1|8340.7|8339.7|8340.5|8339.1|5
1649418600000|2022-04-08 11:50:00|8340|8338.8|8340.3|8338.8|8340.5|8339.2|8339.9|8338.7|28
1649418610000|2022-04-08 11:50:10|8339.9|8339|8340|8339.1|8340.1|8339.2|8339.9|8339|4
1649418620000|2022-04-08 11:50:20|8340.1|8339.2|8340.2|8338.7|8340.4|8339.3|8339.9|8338.7|11
1649418630000|2022-04-08 11:50:30|8340.3|8338.8|8339.6|8338.7|8340.3|8339|8339.6|8338.7|12
1649418640000|2022-04-08 11:50:40|8339.8|8338.9|8340.2|8338.7|8340.3|8339.1|8339.7|8338.7|14
1649418660000|2022-04-08 11:51:00|8339.8|8338.9|8339.7|8338.8|8339.8|8338.9|8339.7|8338.8|8
1649418670000|2022-04-08 11:51:10|8340|8338.5|8339.8|8338.3|8340|8338.5|8339.3|8338.1|18
1649418680000|2022-04-08 11:51:20|8339.9|8338.4|8339.2|8338.3|8339.9|8338.8|8339.1|8337.9|27
1649418690000|2022-04-08 11:51:30|8339.5|8338|8339.3|8338.4|8339.6|8338.4|8338.4|8337.5|21
1649418700000|2022-04-08 11:51:40|8339.1|8338.2|8339|8338.1|8339.2|8338.3|8338.9|8338|14
1649418710000|2022-04-08 11:51:50|8339.1|8338.2|8339|8337.5|8339.4|8338.3|8338.6|8337.4|18
1649418720000|2022-04-08 11:52:00|8338.8|8337.3|8339.5|8338|8339.5|8338.3|8338.8|8337.3|15
1649418730000|2022-04-08 11:52:10|8339.6|8338.1|8340.2|8338.7|8340.2|8338.9|8339.4|8338.1|17
1649418740000|2022-04-08 11:52:20|8339.8|8338.9|8339.9|8339|8340.1|8339|8339.7|8338.5|14
1649418750000|2022-04-08 11:52:30|8340.2|8338.7|8340.2|8339.3|8340.6|8339.4|8340.1|8338.6|13
1649418760000|2022-04-08 11:52:40|8340.4|8338.9|8340.2|8339.3|8340.8|8339.9|8339.8|8338.5|30
1649418770000|2022-04-08 11:52:50|8340.3|8339.4|8340|8338.5|8340.3|8339.4|8339.7|8338.5|15
1649418780000|2022-04-08 11:53:00|8339.9|8338.4|8339.3|8338.4|8339.9|8338.6|8339.3|8338.2|13
1649418790000|2022-04-08 11:53:10|8339.6|8338.1|8339.6|8338.1|8339.7|8338.4|8339.1|8338|12
1649418800000|2022-04-08 11:53:20|8339.7|8338.2|8339.4|8338.5|8340|8339.1|8339.3|8338.2|23
1649418810000|2022-04-08 11:53:30|8339.1|8338.2|8339.9|8338.4|8340|8338.9|8339.1|8337.9|24
1649418820000|2022-04-08 11:53:40|8339.6|8338.7|8339.6|8338.7|8339.9|8338.8|8339.4|8338.3|25
1649418830000|2022-04-08 11:53:50|8339.8|8338.9|8339.4|8338.5|8340|8338.9|8339.3|8338.3|13
1649418840000|2022-04-08 11:54:00|8339.5|8338.6|8339.6|8338.7|8339.8|8338.9|8339.4|8338.3|12
1649418850000|2022-04-08 11:54:10|8339.7|8338.8|8339.6|8338.7|8340.1|8339.1|8339.6|8338.5|15
1649418860000|2022-04-08 11:54:20|8339.7|8338.8|8339.2|8338.3|8339.7|8338.8|8339.1|8337.9|21
1649418870000|2022-04-08 11:54:30|8339.1|8338.2|8339|8338.1|8339.2|8338.2|8338.8|8337.6|13
1649418880000|2022-04-08 11:54:40|8339.1|8338.2|8339.7|8338.8|8339.8|8338.9|8339.1|8338.2|10
1649418890000|2022-04-08 11:54:50|8339.8|8338.9|8339.7|8338.8|8340.1|8338.9|8339.3|8338.4|14
1649418900000|2022-04-08 11:55:00|8339.8|8338.9|8339.2|8338.3|8340|8338.9|8338.8|8337.6|23
1649418910000|2022-04-08 11:55:10|8339.1|8338.2|8339.2|8338.3|8339.3|8338.4|8339.1|8338.2|8
1649418920000|2022-04-08 11:55:20|8339.3|8338.4|8340.1|8338.6|8340.1|8338.7|8339.1|8338|15
1649418930000|2022-04-08 11:55:30|8340.3|8338.8|8339.6|8338.7|8340.4|8339.2|8339.5|8338.2|22
1649418940000|2022-04-08 11:55:40|8339.5|8338.6|8339.5|8338.6|8339.9|8338.7|8339.5|8338.3|9
1649418950000|2022-04-08 11:55:50|8339.6|8338.7|8339.7|8338.2|8340.3|8339.2|8339.3|8338|23
1649418960000|2022-04-08 11:56:00|8339.6|8338.1|8339.9|8339|8340.2|8339|8339.6|8338.1|14
1649418970000|2022-04-08 11:56:10|8340|8339.1|8340|8339.1|8340.5|8339.2|8339.6|8338.4|18
1649418980000|2022-04-08 11:56:20|8340.1|8338.6|8339.9|8338.4|8340.1|8339|8339.5|8338.4|18
1649418990000|2022-04-08 11:56:30|8339.8|8338.3|8339.8|8338.9|8339.8|8338.9|8339.5|8338.3|10
1649419000000|2022-04-08 11:56:40|8339.7|8338.8|8340.2|8339.3|8340.7|8339.5|8339.7|8338.7|15
1649419010000|2022-04-08 11:56:50|8340.1|8339.2|8340.3|8338.8|8340.5|8339.3|8339.9|8338.7|20
1649419020000|2022-04-08 11:57:00|8340.4|8338.9|8340.2|8339.3|8340.5|8339.3|8339.9|8338.7|14
1649419030000|2022-04-08 11:57:10|8340.4|8338.9|8339.7|8338.8|8340.4|8339.2|8339.7|8338.4|10
1649419040000|2022-04-08 11:57:20|8340.1|8338.6|8339.8|8338.3|8340.4|8339.2|8339.4|8338.2|23
1649419050000|2022-04-08 11:57:30|8339.7|8338.2|8338.8|8337.3|8339.7|8338.4|8338.4|8337.3|15
1649419060000|2022-04-08 11:57:40|8338.9|8337.4|8337.7|8336.8|8339.1|8337.7|8337.7|8336.5|25
1649419070000|2022-04-08 11:57:50|8337.8|8336.9|8338.4|8336.9|8338.8|8337.5|8337.7|8336.5|30
1649419080000|2022-04-08 11:58:00|8338.3|8336.8|8339|8337.5|8339|8337.8|8338.3|8336.8|33
1649419090000|2022-04-08 11:58:10|8339.1|8337.6|8339.3|8337.8|8339.4|8338.2|8338.5|8337.4|27
1649419100000|2022-04-08 11:58:20|8339.4|8337.9|8338.9|8338|8339.5|8338.3|8338.9|8337.7|18
1649419110000|2022-04-08 11:58:30|8339.1|8337.6|8338.9|8337.4|8339.2|8338|8338.5|8337.1|22
1649419120000|2022-04-08 11:58:40|8339|8337.5|8338.9|8337.4|8339|8337.6|8338.4|8337.3|25
1649419130000|2022-04-08 11:58:50|8339|8337.5|8338.7|8337.2|8339|8337.6|8338.4|8337.2|14
1649419140000|2022-04-08 11:59:00|8338.8|8337.3|8338.9|8337.4|8339.1|8337.8|8338.4|8337.1|27
1649419150000|2022-04-08 11:59:10|8338.6|8337.7|8338.9|8338|8339.3|8338.3|8338.5|8337.6|19
1649419160000|2022-04-08 11:59:20|8339.3|8337.8|8339.3|8337.8|8339.5|8338.1|8339|8337.7|15
1649419170000|2022-04-08 11:59:30|8339.4|8337.9|8338.5|8337|8339.4|8338|8338.4|8337|26
1649419180000|2022-04-08 11:59:40|8338.4|8336.9|8338.1|8337.2|8338.5|8337.4|8337.7|8336.4|36
1649419190000|2022-04-08 11:59:50|8338.2|8336.7|8337.3|8335.8|8338.3|8336.8|8336.7|8335.5|35
1649419200000|2022-04-08 12:00:00|8336.9|8336|8337.3|8336.4|8337.6|8336.5|8336.7|8335.6|27
1649419210000|2022-04-08 12:00:10|8337.6|8336.1|8337.1|8336.2|8337.8|8336.6|8337.1|8335.9|26
1649419220000|2022-04-08 12:00:20|8337.2|8336.3|8337.7|8336.8|8338.1|8336.9|8337|8335.9|24
1649419230000|2022-04-08 12:00:30|8338.1|8336.6|8337.8|8336.3|8338.1|8336.8|8337.5|8336.3|11
1649419240000|2022-04-08 12:00:40|8337.5|8336.6|8337.5|8336.6|8338.2|8336.9|8337.5|8336.3|22
1649419250000|2022-04-08 12:00:50|8337.4|8336.5|8337.5|8336.6|8337.5|8336.6|8337.3|8336.4|15
1649419260000|2022-04-08 12:01:00|8337.4|8336.5|8338.3|8336.8|8338.8|8337.6|8337.3|8336.4|37
1649419270000|2022-04-08 12:01:10|8338|8337.1|8337.1|8336.2|8338.3|8337.1|8337.1|8336.2|26
1649419280000|2022-04-08 12:01:20|8337.2|8336.3|8336.4|8334.9|8337.3|8336.4|8336|8334.9|22
1649419290000|2022-04-08 12:01:30|8336|8335.1|8335.9|8334.4|8336.4|8335.3|8335.6|8334.4|36
1649419300000|2022-04-08 12:01:40|8335.4|8334.5|8335.6|8334.7|8336.2|8335|8334.8|8333.5|33
1649419310000|2022-04-08 12:01:50|8335.9|8334.4|8336.2|8334.7|8337.2|8335.7|8335.7|8334.3|34
1649419320000|2022-04-08 12:02:00|8335.9|8335|8335.7|8334.8|8336.5|8335.2|8335.7|8334.6|28
1649419330000|2022-04-08 12:02:10|8336|8334.5|8335.4|8334.5|8336.1|8335.1|8335.4|8334.2|31
1649419340000|2022-04-08 12:02:20|8335.3|8334.4|8335.2|8333.7|8335.4|8334.5|8334.8|8333.5|17
1649419350000|2022-04-08 12:02:30|8335.1|8333.6|8335.5|8334|8335.6|8334.3|8334.9|8333.6|20
1649419360000|2022-04-08 12:02:40|8335.2|8334.3|8335.6|8334.1|8335.6|8334.4|8335.2|8333.9|13
1649419370000|2022-04-08 12:02:50|8335.5|8334|8335.8|8334.3|8335.9|8334.4|8335.5|8334|12
1649419380000|2022-04-08 12:03:00|8335.9|8334.4|8335.9|8334.4|8336|8334.8|8335.6|8334.3|14
1649419390000|2022-04-08 12:03:10|8335.8|8334.3|8335.2|8333.7|8335.8|8334.3|8334.9|8333.6|15
1649419400000|2022-04-08 12:03:20|8335.1|8333.6|8334.9|8334|8335.2|8334|8334.8|8333.6|11
1649419410000|2022-04-08 12:03:30|8334.8|8333.9|8335.2|8334.3|8335.3|8334.3|8334.7|8333.4|10
1649419420000|2022-04-08 12:03:40|8335.3|8334.4|8335.6|8334.1|8335.7|8334.5|8335|8333.9|26
1649419430000|2022-04-08 12:03:50|8335.5|8334|8335.5|8334.6|8335.6|8334.6|8335.3|8334|5
1649419440000|2022-04-08 12:04:00|8335.6|8334.7|8335.8|8334.3|8335.9|8334.7|8335.5|8334.3|5
1649419450000|2022-04-08 12:04:10|8335.9|8334.4|8336.6|8335.7|8337.1|8335.9|8335.4|8334.3|19
1649419460000|2022-04-08 12:04:20|8336.5|8335.6|8336.4|8335.5|8337.1|8335.9|8336.3|8335.1|19
1649419470000|2022-04-08 12:04:30|8336.3|8335.4|8336.5|8335|8336.6|8335.4|8336.2|8335|9
1649419480000|2022-04-08 12:04:40|8336.6|8335.1|8335.5|8334.6|8336.6|8335.1|8335.5|8334.2|15
1649419490000|2022-04-08 12:04:50|8335.6|8334.7|8335.8|8334.3|8335.9|8334.7|8335.5|8334.2|8
1649419500000|2022-04-08 12:05:00|8335.9|8334.4|8335.7|8334.2|8335.9|8334.4|8335.1|8333.9|13
1649419510000|2022-04-08 12:05:10|8335.5|8334|8335.3|8334.4|8335.7|8334.4|8334.8|8333.9|20
1649419520000|2022-04-08 12:05:20|8335.1|8334.2|8335.4|8333.9|8335.6|8334.2|8334.9|8333.8|20
1649419530000|2022-04-08 12:05:30|8335.3|8333.8|8335.3|8333.8|8335.4|8334.1|8334.9|8333.8|13
1649419540000|2022-04-08 12:05:40|8335.4|8333.9|8335.2|8334.3|8335.6|8334.5|8335.2|8333.9|14
1649419550000|2022-04-08 12:05:50|8334.3|8333.4|8334.9|8334|8334.9|8334|8334.2|8332.8|19
1649419560000|2022-04-08 12:06:00|8335|8334.1|8335.3|8333.8|8335.5|8334.4|8334.7|8333.7|23
1649419570000|2022-04-08 12:06:10|8335|8334.1|8334.5|8333.6|8335.5|8334.3|8334.5|8333.6|19
1649419580000|2022-04-08 12:06:20|8334.3|8333.4|8334.4|8333.5|8334.5|8333.6|8334.3|8333.4|12
1649419590000|2022-04-08 12:06:30|8334.3|8333.4|8334.5|8333|8334.6|8333.5|8334.3|8333|11
1649419600000|2022-04-08 12:06:40|8334.4|8332.9|8333.9|8333|8334.4|8333.2|8333.8|8332.9|8
1649419610000|2022-04-08 12:06:50|8333.8|8332.9|8333.9|8333|8333.9|8333|8333.8|8332.9|6
1649419620000|2022-04-08 12:07:00|8333.5|8332.6|8333.6|8332.7|8333.9|8332.7|8333.3|8332.3|16
1649419630000|2022-04-08 12:07:10|8333.5|8332.6|8333.9|8333|8334|8333.1|8333.4|8332.5|18
1649419640000|2022-04-08 12:07:20|8334.1|8332.6|8334.1|8332.6|8334.1|8332.8|8333.3|8332|16
1649419650000|2022-04-08 12:07:30|8334.2|8332.7|8333.4|8331.9|8334.2|8332.7|8333|8331.9|13
1649419660000|2022-04-08 12:07:40|8333.5|8332|8333.3|8331.8|8333.6|8332.3|8333|8331.7|14
1649419670000|2022-04-08 12:07:50|8333.4|8331.9|8333.4|8331.9|8333.6|8332.1|8333.4|8331.9|17
1649419680000|2022-04-08 12:08:00|8333.5|8332|8333|8332.1|8333.5|8332.3|8332.9|8331.8|12
1649419690000|2022-04-08 12:08:10|8332.9|8332|8333.1|8332.2|8333.5|8332.2|8332.9|8331.8|10
1649419700000|2022-04-08 12:08:20|8333.2|8332.3|8332.6|8331.7|8333.2|8332.3|8332.5|8331.4|11
1649419710000|2022-04-08 12:08:30|8332.7|8331.8|8332.5|8331.6|8332.9|8331.8|8332.5|8331.3|7
1649419720000|2022-04-08 12:08:40|8332.6|8331.7|8332.3|8330.8|8332.7|8331.7|8332.1|8330.8|9
1649419730000|2022-04-08 12:08:50|8332.2|8330.7|8332.5|8331.6|8332.9|8331.7|8332.2|8330.7|14
1649419740000|2022-04-08 12:09:00|8332.6|8331.7|8332.9|8332|8333.2|8332|8332.6|8331.3|9
1649419750000|2022-04-08 12:09:10|8332.8|8331.9|8332.8|8331.3|8333.2|8332|8332.4|8331.2|14
1649419760000|2022-04-08 12:09:20|8332.9|8331.4|8333.3|8332.4|8333.6|8332.4|8332.5|8331.4|21
1649419770000|2022-04-08 12:09:30|8333.4|8331.9|8333|8332.1|8333.4|8332.1|8332.8|8331.5|17
1649419780000|2022-04-08 12:09:40|8332.9|8332|8333|8332.1|8333|8332.1|8332.9|8332|6
1649419790000|2022-04-08 12:09:50|8333.1|8332.2|8333.5|8332|8333.5|8332.3|8333.1|8332|3
1649419800000|2022-04-08 12:10:00|8333.4|8331.9|8333.7|8332.2|8334|8332.7|8333|8331.9|20
1649419810000|2022-04-08 12:10:10|8333.1|8332.3|8333.6|8332.7|8333.9|8332.7|8333|8332.1|14
1649419820000|2022-04-08 12:10:20|8333.9|8332.4|8334.1|8332.6|8334.1|8333|8333.6|8332.4|7
1649419830000|2022-04-08 12:10:30|8334.4|8332.9|8333.1|8332.2|8334.5|8333.1|8333.1|8332.2|16
1649419840000|2022-04-08 12:10:40|8333.2|8332.3|8333.6|8332.1|8333.7|8332.3|8333.1|8331.9|11
1649419850000|2022-04-08 12:10:50|8333.8|8332.3|8334.2|8333.3|8334.5|8333.4|8333.4|8332.3|20
1649419860000|2022-04-08 12:11:00|8334.3|8333.4|8333.6|8332.7|8334.4|8333.4|8333.5|8332.6|24
1649419870000|2022-04-08 12:11:10|8333.5|8332.6|8333.6|8332.7|8333.9|8332.7|8333.4|8332.3|13
1649419880000|2022-04-08 12:11:20|8333.5|8332.6|8334|8332.5|8334|8332.6|8333.4|8332.2|9
1649419890000|2022-04-08 12:11:30|8333.9|8332.4|8334|8332.5|8334|8332.5|8333.7|8332.2|14
1649419900000|2022-04-08 12:11:40|8333.9|8332.4|8333.9|8332.4|8334|8332.5|8333.9|8332.4|3
1649419910000|2022-04-08 12:11:50|8333.8|8332.3|8333.4|8332.5|8333.9|8332.5|8333.4|8332.1|11
1649419920000|2022-04-08 12:12:00|8333.3|8332.4|8333.8|8332.3|8333.8|8332.7|8333.1|8331.9|19
1649419930000|2022-04-08 12:12:10|8333.5|8332.6|8333.7|8332.8|8334|8332.8|8333.4|8332.1|27
1649419940000|2022-04-08 12:12:20|8333.6|8332.7|8334|8332.5|8334.1|8332.8|8333.6|8332.5|16
1649419950000|2022-04-08 12:12:30|8334.1|8332.6|8334.4|8333.5|8334.4|8333.5|8333.7|8332.5|12
1649419960000|2022-04-08 12:12:40|8334.7|8333.2|8334.9|8333.4|8335|8333.9|8334.5|8333.2|20
1649419970000|2022-04-08 12:12:50|8335|8333.5|8334.5|8333.6|8335|8333.7|8334.4|8333.4|8
1649419980000|2022-04-08 12:13:00|8334.6|8333.7|8335|8334.1|8335.1|8334.1|8334.6|8333.6|14
1649419990000|2022-04-08 12:13:10|8335.3|8333.8|8334.7|8333.8|8335.3|8333.8|8334.7|8333.6|4
1649420000000|2022-04-08 12:13:20|8334.6|8333.7|8335|8334.1|8335.1|8334.1|8334.6|8333.5|13
1649420010000|2022-04-08 12:13:30|8335.7|8334.2|8336.3|8334.8|8336.4|8335.1|8335.1|8333.9|24
1649420020000|2022-04-08 12:13:40|8336.1|8334.6|8336.3|8335.4|8336.6|8335.4|8335.7|8334.6|20
1649420030000|2022-04-08 12:13:50|8336.5|8335|8336.3|8334.8|8336.6|8335.2|8335.9|8334.7|17
1649420040000|2022-04-08 12:14:00|8336.2|8334.7|8336.5|8335|8336.5|8335.3|8336|8334.7|14
1649420050000|2022-04-08 12:14:10|8336.2|8335.3|8336.3|8334.8|8336.5|8335.3|8336.1|8334.8|8
1649420060000|2022-04-08 12:14:20|8336.2|8334.7|8336.3|8335.4|8336.5|8335.4|8335.9|8334.7|14
1649420070000|2022-04-08 12:14:30|8336.2|8335.3|8336.4|8335.5|8336.7|8335.5|8336.2|8335.1|9
1649420080000|2022-04-08 12:14:40|8336.3|8335.4|8336.3|8334.8|8336.8|8335.7|8336.2|8334.8|18
1649420090000|2022-04-08 12:14:50|8336.4|8334.9|8335.6|8334.7|8336.5|8335.2|8335.6|8334.5|9
1649420100000|2022-04-08 12:15:00|8335.7|8334.8|8335.7|8334.2|8335.9|8335|8335.2|8334|11
1649420110000|2022-04-08 12:15:10|8335.8|8334.3|8335.1|8334.2|8335.8|8334.5|8335.1|8334|9
1649420120000|2022-04-08 12:15:20|8335.2|8334.3|8335.9|8334.4|8336|8334.8|8335.1|8334.2|18
1649420130000|2022-04-08 12:15:30|8336|8334.5|8336.1|8334.6|8336.2|8334.9|8335.7|8334.4|18
1649420140000|2022-04-08 12:15:40|8336|8334.5|8335.5|8334.6|8336|8334.7|8335.4|8334.3|14
1649420150000|2022-04-08 12:15:50|8335.4|8334.5|8335.8|8334.3|8335.9|8334.6|8335.4|8334.2|8
1649420160000|2022-04-08 12:16:00|8335.9|8334.4|8336.4|8334.9|8336.5|8335|8335.9|8334.4|6
1649420170000|2022-04-08 12:16:10|8336.3|8334.8|8336.3|8334.8|8336.5|8335.3|8336.1|8334.8|15
1649420180000|2022-04-08 12:16:20|8336.4|8334.9|8336.3|8334.8|8336.6|8335.1|8335.8|8334.6|18
1649420190000|2022-04-08 12:16:30|8336.4|8334.9|8336.3|8335.4|8336.7|8335.5|8336.2|8334.7|18
1649420200000|2022-04-08 12:16:40|8336.4|8335.5|8336.6|8335.1|8336.7|8335.5|8336.3|8335.1|7
1649420210000|2022-04-08 12:16:50|8336.7|8335.2|8336.6|8335.1|8336.7|8335.5|8336.3|8335.1|11
1649420220000|2022-04-08 12:17:00|8336.3|8335.4|8336.8|8335.3|8336.9|8335.5|8336.1|8334.9|19
1649420230000|2022-04-08 12:17:10|8336.9|8335.4|8337.4|8335.9|8337.4|8335.9|8336.9|8335.4|7
1649420240000|2022-04-08 12:17:20|8337.1|8336.2|8337.4|8335.9|8337.6|8336.3|8337|8335.7|25
1649420250000|2022-04-08 12:17:30|8337.5|8336|8336.8|8335.9|8337.7|8336.8|8336.7|8335.8|16
1649420260000|2022-04-08 12:17:40|8336.7|8335.8|8336.5|8335.6|8337.1|8335.9|8336.5|8335.2|15
1649420270000|2022-04-08 12:17:50|8336.4|8335.5|8336.7|8335.2|8336.8|8335.5|8336.4|8335.1|8
1649420280000|2022-04-08 12:18:00|8336.6|8335.1|8336.8|8335.9|8337.2|8335.9|8336.4|8335.1|13
1649420290000|2022-04-08 12:18:10|8337.4|8336|8337.4|8335.9|8337.5|8336.1|8336.7|8335.5|21
1649420300000|2022-04-08 12:18:20|8337.5|8336|8337|8336.1|8337.6|8336.6|8337|8335.9|13
1649420310000|2022-04-08 12:18:30|8337.3|8335.8|8337.2|8336.3|8337.4|8336.4|8336.9|8335.8|16
1649420320000|2022-04-08 12:18:40|8337.6|8336.1|8338.4|8336.9|8338.4|8337.1|8337.3|8336.1|18
1649420330000|2022-04-08 12:18:50|8338.3|8336.8|8338.5|8337|8338.6|8337.3|8338.1|8336.7|13
1649420340000|2022-04-08 12:19:00|8338.2|8337.3|8338.3|8337.4|8338.8|8337.6|8338|8336.8|17
1649420350000|2022-04-08 12:19:10|8338.4|8337.5|8338.8|8337.3|8338.8|8337.7|8338.3|8337.1|21
1649420360000|2022-04-08 12:19:20|8338.7|8337.2|8338.5|8337.6|8338.8|8337.6|8338.1|8336.9|24
1649420370000|2022-04-08 12:19:30|8338.8|8337.3|8338.8|8337.9|8339.1|8337.9|8338.5|8337.3|19
1649420380000|2022-04-08 12:19:40|8338.7|8337.8|8338.8|8337.3|8339|8337.8|8338.5|8337.2|20
1649420390000|2022-04-08 12:19:50|8338.9|8337.4|8338.4|8337.5|8339|8337.5|8338.4|8337.4|6
1649420400000|2022-04-08 12:20:00|8338.3|8337.4|8338.5|8337|8338.7|8337.5|8338.1|8336.9|24
1649420410000|2022-04-08 12:20:10|8338.4|8336.9|8338|8337.1|8338.4|8337.1|8337.8|8336.9|7
1649420420000|2022-04-08 12:20:20|8338.1|8337.2|8338.3|8336.8|8338.4|8337.2|8337.8|8336.5|20
1649420430000|2022-04-08 12:20:30|8338.4|8336.9|8338.2|8337.3|8338.6|8337.4|8338.2|8336.8|15
1649420440000|2022-04-08 12:20:40|8338.3|8337.4|8338.2|8337.3|8338.3|8337.4|8338.2|8337.3|6
1649420450000|2022-04-08 12:20:50|8338.1|8337.2|8338|8337.1|8338.2|8337.2|8337.7|8336.7|13
1649420460000|2022-04-08 12:21:00|8337.9|8337|8338.1|8337.2|8338.2|8337.3|8337.9|8337|9
1649420470000|2022-04-08 12:21:10|8338|8337.1|8338|8337.1|8338.4|8337.3|8337.8|8336.8|20
1649420480000|2022-04-08 12:21:20|8338.1|8337.2|8338.3|8337.4|8338.3|8337.4|8338|8337.1|15
1649420490000|2022-04-08 12:21:30|8338.2|8337.3|8338.3|8337.4|8338.3|8337.4|8338.2|8337.3|8
1649420500000|2022-04-08 12:21:40|8338.4|8337.5|8338.5|8337.6|8338.6|8337.7|8338.3|8337.4|14
1649420510000|2022-04-08 12:21:50|8338.6|8337.7|8338.4|8337.5|8338.6|8337.7|8338.4|8337.5|7
1649420520000|2022-04-08 12:22:00|8338.3|8337.4|8338.3|8337.4|8338.6|8337.5|8338.2|8336.9|12
1649420530000|2022-04-08 12:22:10|8338.4|8337.5|8338|8337.1|8338.4|8337.5|8337.9|8337|7
1649420540000|2022-04-08 12:22:20|8337.9|8337|8338.4|8336.9|8338.5|8337.2|8337.9|8336.9|11
1649420550000|2022-04-08 12:22:30|8338.5|8337|8338.5|8337|8338.5|8337|8338.4|8336.9|5
1649420560000|2022-04-08 12:22:40|8338.4|8336.9|8338|8337.1|8338.5|8337.2|8338|8336.9|4
1649420570000|2022-04-08 12:22:50|8338.2|8337.3|8338.1|8337.2|8338.2|8337.3|8338|8337.1|14
1649420580000|2022-04-08 12:23:00|8338.2|8337.3|8338.3|8337.4|8338.3|8337.4|8338.1|8337.2|4
1649420590000|2022-04-08 12:23:10|8338.4|8337.5|8338.8|8337.9|8338.8|8337.9|8338.4|8337.2|12
1649420600000|2022-04-08 12:23:20|8338.9|8338|8339.5|8338.6|8339.7|8338.8|8338.9|8338|18
1649420610000|2022-04-08 12:23:30|8339.4|8338.5|8339.7|8338.8|8340.1|8338.9|8339.3|8338.4|20
1649420620000|2022-04-08 12:23:40|8339.8|8338.9|8340.7|8339.2|8340.7|8339.5|8339.8|8338.7|12
1649420630000|2022-04-08 12:23:50|8340.8|8339.3|8340|8339.1|8340.8|8339.6|8339.9|8339|8
1649420640000|2022-04-08 12:24:00|8339.9|8339|8340.2|8338.7|8340.2|8339.1|8339.9|8338.6|15
1649420650000|2022-04-08 12:24:10|8339.5|8338.6|8340.1|8339.2|8340.1|8339.2|8339.3|8338.3|21
1649420660000|2022-04-08 12:24:20|8340|8339.1|8339.9|8339|8340.1|8339.1|8339.8|8338.6|5
1649420670000|2022-04-08 12:24:30|8339.8|8338.9|8339.9|8339|8339.9|8339|8339.8|8338.9|2
1649420680000|2022-04-08 12:24:40|8339.8|8338.9|8339.8|8338.9|8340.2|8339|8339.8|8338.6|6
1649420690000|2022-04-08 12:24:50|8340.1|8338.6|8340.1|8338.6|8340.2|8338.7|8340|8338.5|4
1649420700000|2022-04-08 12:25:00|8340.2|8338.7|8339.9|8338.4|8340.2|8338.7|8339.5|8338.3|10
1649420710000|2022-04-08 12:25:10|8339.8|8338.3|8340.1|8338.6|8340.1|8338.6|8339.5|8338.3|9
1649420720000|2022-04-08 12:25:20|8340|8338.5|8339.6|8338.7|8340.1|8338.9|8339.6|8338.5|10
1649420730000|2022-04-08 12:25:30|8339.9|8338.4|8340|8338.5|8340|8338.7|8339.5|8338.3|10
1649420740000|2022-04-08 12:25:40|8339.7|8338.8|8340.1|8338.6|8340.1|8338.9|8339.7|8338.5|8
1649420750000|2022-04-08 12:25:50|8339.9|8339|8340.1|8339.2|8340.4|8339.3|8339.9|8338.8|8
1649420760000|2022-04-08 12:26:00|8340.5|8339|8340.5|8339|8340.6|8339.1|8340.4|8338.9|11
1649420770000|2022-04-08 12:26:10|8340.4|8338.9|8340|8339.1|8340.5|8339.1|8340|8338.9|5
1649420780000|2022-04-08 12:26:20|8339.9|8339|8339.8|8338.3|8339.9|8339|8339.5|8338.2|9
1649420790000|2022-04-08 12:26:30|8339.7|8338.2|8339.6|8338.1|8339.7|8338.4|8339.2|8338.1|10
1649420800000|2022-04-08 12:26:40|8339.7|8338.2|8339|8337.5|8339.7|8338.2|8338.7|8337.4|10
1649420810000|2022-04-08 12:26:50|8339.4|8337.9|8339.4|8337.9|8339.5|8338.2|8339.1|8337.9|10
1649420820000|2022-04-08 12:27:00|8339.1|8338.2|8339.1|8338.2|8339.5|8338.4|8339.1|8338|15
1649420830000|2022-04-08 12:27:10|8339|8338.1|8339.5|8338|8339.5|8338.3|8339|8337.9|6
1649420840000|2022-04-08 12:27:20|8339.3|8338.4|8339.1|8337.6|8339.6|8338.4|8338.9|8337.6|10
1649420850000|2022-04-08 12:27:30|8339|8338.1|8339|8337.5|8339.3|8338.1|8338.7|8337.5|13
1649420860000|2022-04-08 12:27:40|8338.9|8337.4|8338.8|8337.9|8339|8337.9|8338.7|8337.4|5
1649420870000|2022-04-08 12:27:50|8338.9|8338|8339.4|8337.9|8339.4|8338.2|8338.8|8337.7|9
1649420880000|2022-04-08 12:28:00|8339.3|8337.8|8340.1|8338.6|8340.1|8338.9|8339.3|8337.8|11
1649420890000|2022-04-08 12:28:10|8340.2|8338.7|8340|8338.5|8340.4|8339.2|8339.9|8338.5|16
1649420900000|2022-04-08 12:28:20|8340.2|8338.7|8340.3|8338.8|8340.8|8339.5|8340.1|8338.6|14
1649420910000|2022-04-08 12:28:30|8340.2|8338.7|8340.3|8338.8|8340.4|8338.9|8340.2|8338.7|10
1649420920000|2022-04-08 12:28:40|8340.2|8338.7|8340.1|8338.6|8340.3|8338.8|8340|8338.5|10
1649420930000|2022-04-08 12:28:50|8340|8338.5|8340.6|8339.1|8340.6|8339.1|8339.7|8338.5|17
1649420940000|2022-04-08 12:29:00|8340.3|8339.4|8340.5|8339|8340.7|8339.4|8340.3|8339|17
1649420950000|2022-04-08 12:29:10|8340.6|8339.1|8340.3|8338.8|8340.7|8339.5|8340.3|8338.8|17
1649420960000|2022-04-08 12:29:20|8340.4|8338.9|8340.4|8339.5|8340.5|8339.5|8340.1|8338.9|15
1649420970000|2022-04-08 12:29:30|8340.5|8339.6|8340.5|8339.6|8341|8339.7|8340.5|8339.3|12
1649420980000|2022-04-08 12:29:40|8340.6|8339.7|8340.4|8339.5|8340.8|8339.7|8340.3|8339.1|14
1649420990000|2022-04-08 12:29:50|8340.3|8339.4|8340.3|8339.4|8340.4|8339.5|8340.3|8339.4|5
1649421000000|2022-04-08 12:30:00|8340.4|8339.5|8340.8|8339.3|8341.1|8339.6|8340.3|8339.1|23
1649421010000|2022-04-08 12:30:10|8340.9|8339.4|8341|8339.5|8341|8339.5|8340.8|8339.3|20
1649421020000|2022-04-08 12:30:20|8340.9|8339.4|8341.1|8339.6|8341.6|8340.3|8340.9|8339.4|22
1649421030000|2022-04-08 12:30:30|8340.7|8339.8|8341.1|8339.6|8341.3|8340|8340.7|8339.5|20
1649421040000|2022-04-08 12:30:40|8341.2|8339.7|8340.7|8339.8|8341.2|8340.1|8340.4|8339.2|19
1649421050000|2022-04-08 12:30:50|8340.8|8339.9|8342|8340.5|8342|8340.8|8340.7|8339.7|17
1649421060000|2022-04-08 12:31:00|8341.6|8340.7|8342.1|8340.6|8342.1|8341.1|8341.6|8340.4|12
1649421070000|2022-04-08 12:31:10|8342.2|8340.7|8342.4|8341.5|8342.7|8341.6|8342.1|8340.6|14
1649421080000|2022-04-08 12:31:20|8342.5|8341.6|8342.5|8341.6|8342.9|8341.7|8342.5|8341.3|13
1649421090000|2022-04-08 12:31:30|8342.7|8341.2|8342.1|8340.6|8342.7|8341.3|8341.7|8340.3|15
1649421100000|2022-04-08 12:31:40|8342.2|8340.7|8341.8|8340.3|8342.5|8341.2|8341.4|8340.2|18
1649421110000|2022-04-08 12:31:50|8342|8340.5|8341.8|8340.3|8342|8340.8|8341.5|8340.3|17
1649421120000|2022-04-08 12:32:00|8341.6|8340.7|8342.2|8340.7|8342.2|8341|8341.3|8340.2|24
1649421130000|2022-04-08 12:32:10|8342.1|8340.6|8342.1|8341.2|8342.4|8341.2|8341.9|8340.6|12
1649421140000|2022-04-08 12:32:20|8342|8341.1|8341.9|8341|8342.3|8341.1|8341.6|8340.2|19
1649421150000|2022-04-08 12:32:30|8342.2|8340.7|8342.1|8340.6|8342.2|8340.9|8341.6|8340.5|15
1649421160000|2022-04-08 12:32:40|8342.2|8340.7|8342.5|8341.6|8342.7|8341.6|8342|8340.6|31
1649421170000|2022-04-08 12:32:50|8342.4|8341.5|8342.4|8341.5|8342.5|8341.6|8342.3|8341.4|9
1649421180000|2022-04-08 12:33:00|8342.5|8341.6|8342.5|8341.6|8343.1|8341.9|8342.4|8341.5|17
1649421190000|2022-04-08 12:33:10|8342.4|8341.5|8342.5|8341.6|8342.6|8341.7|8342.4|8341.5|8
1649421200000|2022-04-08 12:33:20|8342.4|8341.5|8342.3|8341.4|8342.8|8341.6|8342|8341.1|15
1649421210000|2022-04-08 12:33:30|8342.4|8341.5|8343.1|8342.2|8343.1|8342.2|8342.1|8341.2|23
1649421220000|2022-04-08 12:33:40|8343|8342.1|8343|8342.1|8343.1|8342.2|8343|8342.1|3
1649421230000|2022-04-08 12:33:50|8343.1|8342.2|8342.7|8341.8|8343.3|8342.4|8342.6|8341.7|9
1649421240000|2022-04-08 12:34:00|8343|8341.5|8342.6|8341.7|8343|8341.8|8342.6|8341.4|5
1649421250000|2022-04-08 12:34:10|8342.7|8341.8|8342.7|8341.8|8342.7|8341.8|8342.6|8341.7|5
1649421260000|2022-04-08 12:34:20|8343|8342.1|8343.6|8342.7|8344|8343.1|8342.8|8341.9|24
1649421270000|2022-04-08 12:34:30|8343.7|8342.8|8343.4|8342.5|8343.7|8342.8|8343.3|8342.4|11
1649421280000|2022-04-08 12:34:40|8343.3|8342.4|8343.7|8342.8|8343.9|8342.9|8343.3|8342.1|17
1649421290000|2022-04-08 12:34:50|8343.6|8342.7|8344.7|8343.2|8344.7|8343.5|8343.6|8342.7|11
1649421300000|2022-04-08 12:35:00|8344.8|8343.3|8345|8343.5|8345|8343.7|8344.3|8343.1|20
1649421310000|2022-04-08 12:35:10|8344.8|8343.9|8344.1|8343.2|8345.1|8343.9|8344|8343.1|28
1649421320000|2022-04-08 12:35:20|8344|8343.1|8344|8343.1|8344.5|8343.2|8344|8342.9|7
1649421330000|2022-04-08 12:35:30|8343.9|8343|8343.7|8342.8|8344.1|8343|8343.6|8342.5|6
1649421340000|2022-04-08 12:35:40|8343.8|8342.9|8344.3|8342.8|8344.4|8343.3|8343.7|8342.7|20
1649421350000|2022-04-08 12:35:50|8344.4|8342.9|8344.2|8343.3|8344.4|8343.3|8343.4|8342.3|18
1649421360000|2022-04-08 12:36:00|8344.1|8343.2|8344.1|8343.2|8344.2|8343.3|8344.1|8343.2|15
1649421370000|2022-04-08 12:36:10|8344|8343.1|8344|8343.1|8344.1|8343.2|8344|8343.1|3
1649421380000|2022-04-08 12:36:20|8344.1|8343.2|8343.5|8342.6|8344.1|8343.2|8343.5|8342.5|9
1649421390000|2022-04-08 12:36:30|8343.4|8342.5|8343.9|8342.4|8343.9|8342.8|8343.4|8342.3|17
1649421400000|2022-04-08 12:36:40|8343.6|8342.7|8344.1|8342.6|8344.7|8343.3|8343.6|8342.5|18
1649421410000|2022-04-08 12:36:50|8343.8|8342.9|8344.1|8342.6|8344.3|8343.1|8343.7|8342.5|17
1649421420000|2022-04-08 12:37:00|8344|8342.5|8344.2|8342.7|8344.2|8342.7|8344|8342.5|7
1649421430000|2022-04-08 12:37:10|8343.9|8343|8344.4|8342.9|8344.4|8343.1|8343.9|8342.7|6
1649421440000|2022-04-08 12:37:20|8344.3|8342.8|8344.4|8342.9|8344.6|8343.3|8344.1|8342.8|17
1649421450000|2022-04-08 12:37:30|8344.3|8342.8|8344.6|8343.1|8344.7|8343.2|8344.3|8342.8|17
1649421460000|2022-04-08 12:37:40|8344.3|8343.4|8345.2|8343.7|8345.2|8344.1|8344.2|8343|21
1649421470000|2022-04-08 12:37:50|8345.3|8343.8|8344.7|8343.2|8345.8|8344.5|8344.3|8343.1|23
1649421480000|2022-04-08 12:38:00|8344.6|8343.1|8344.5|8343|8345|8343.8|8344.2|8343|14
1649421490000|2022-04-08 12:38:10|8344.4|8342.9|8345|8343.5|8345|8343.6|8344|8342.9|23
1649421500000|2022-04-08 12:38:20|8345.1|8343.6|8344.4|8342.9|8345.1|8343.6|8344.1|8342.9|12
1649421510000|2022-04-08 12:38:30|8344.3|8342.8|8343.8|8342.9|8344.4|8343.1|8343.8|8342.8|10
1649421520000|2022-04-08 12:38:40|8343.7|8342.8|8344.3|8342.8|8344.5|8343.2|8343.5|8342.6|18
1649421530000|2022-04-08 12:38:50|8344.4|8342.9|8343.9|8343|8344.9|8343.6|8343.9|8342.8|25
1649421540000|2022-04-08 12:39:00|8344|8343.1|8344.3|8343.4|8344.4|8343.5|8344|8343.1|10
1649421550000|2022-04-08 12:39:10|8344.2|8343.3|8344.1|8343.2|8344.6|8343.4|8344.1|8343|8
1649421560000|2022-04-08 12:39:20|8344.2|8343.3|8344.6|8343.1|8344.7|8343.5|8344|8342.8|21
1649421570000|2022-04-08 12:39:30|8344.3|8343.4|8344.1|8343.2|8344.5|8343.4|8344|8342.7|16
1649421580000|2022-04-08 12:39:40|8344.4|8342.9|8344.1|8342.6|8344.4|8343.2|8343.8|8342.6|12
1649421590000|2022-04-08 12:39:50|8343.8|8342.9|8344.1|8342.6|8344.3|8343.2|8343.8|8342.6|22
1649421600000|2022-04-08 12:40:00|8344.2|8342.7|8344.4|8342.9|8344.5|8343.3|8343.6|8342.5|22
1649421610000|2022-04-08 12:40:10|8344.5|8343|8344.2|8342.7|8344.5|8343.2|8343.8|8342.6|17
1649421620000|2022-04-08 12:40:20|8344.3|8342.8|8344.3|8343.4|8344.8|8343.5|8344.2|8342.8|20
1649421630000|2022-04-08 12:40:30|8344.4|8343.5|8344.4|8343.5|8344.8|8343.6|8344.3|8343.1|17
1649421640000|2022-04-08 12:40:40|8344.3|8343.4|8344.4|8343.5|8344.4|8343.5|8344.3|8343.4|2
1649421650000|2022-04-08 12:40:50|8344.5|8343.6|8344.4|8343.5|8344.5|8343.6|8344.3|8343.4|6
1649421660000|2022-04-08 12:41:00|8344.2|8343.3|8344.2|8343.3|8344.7|8343.5|8344|8343|18
1649421670000|2022-04-08 12:41:10|8344.3|8343.4|8344.7|8343.2|8344.9|8343.5|8344.3|8343|12
1649421680000|2022-04-08 12:41:20|8344.8|8343.3|8344|8343.1|8344.8|8343.3|8344|8343.1|10
1649421690000|2022-04-08 12:41:30|8344.3|8342.8|8344.6|8343.1|8344.7|8343.4|8344|8342.8|13
1649421700000|2022-04-08 12:41:40|8344.7|8343.2|8345.3|8343.8|8345.3|8343.8|8344.2|8343|19
1649421710000|2022-04-08 12:41:50|8345.2|8343.7|8345.9|8344.4|8346|8344.6|8344.9|8343.7|16
1649421720000|2022-04-08 12:42:00|8345.8|8344.3|8345|8344.1|8345.9|8344.7|8345|8344.1|28
1649421730000|2022-04-08 12:42:10|8345.1|8344.2|8345.3|8343.8|8345.3|8344.2|8344.8|8343.8|11
1649421740000|2022-04-08 12:42:20|8345.1|8343.6|8344.8|8343.3|8345.1|8343.6|8344.4|8343.3|11
1649421750000|2022-04-08 12:42:30|8344.5|8343.6|8344.7|8343.8|8344.8|8343.9|8344.5|8343.6|10
1649421760000|2022-04-08 12:42:40|8344.8|8343.9|8344.7|8343.8|8345.3|8344.1|8344.7|8343.7|13
1649421770000|2022-04-08 12:42:50|8344.8|8343.9|8344.3|8343.4|8344.8|8343.9|8344.3|8343.4|19
1649421780000|2022-04-08 12:43:00|8344.4|8343.5|8344.5|8343.6|8344.8|8343.6|8344.2|8343.2|14
1649421790000|2022-04-08 12:43:10|8344.4|8343.5|8344.3|8343.4|8344.6|8343.6|8344.2|8343.1|9
1649421800000|2022-04-08 12:43:20|8344.4|8343.5|8344.5|8343.6|8344.5|8343.6|8344.3|8343.4|12
1649421810000|2022-04-08 12:43:30|8344.8|8343.3|8344.9|8344|8345.2|8344.3|8344.6|8343.3|17
1649421820000|2022-04-08 12:43:40|8345.3|8343.8|8345.2|8343.7|8345.3|8343.8|8345.2|8343.7|2
1649421830000|2022-04-08 12:43:50|8345|8344.1|8345.4|8343.9|8345.5|8344.2|8344.8|8343.9|13
1649421840000|2022-04-08 12:44:00|8345.5|8344|8346.2|8344.7|8346.2|8345|8345.3|8344|15
1649421850000|2022-04-08 12:44:10|8345.8|8344.9|8345.9|8345|8345.9|8345|8345.8|8344.9|12
1649421860000|2022-04-08 12:44:20|8346.2|8344.7|8345.4|8343.9|8346.2|8344.9|8345.1|8343.9|14
1649421870000|2022-04-08 12:44:30|8345.5|8344|8345.1|8344.2|8345.5|8344.2|8344.9|8343.8|17
1649421880000|2022-04-08 12:44:40|8345|8344.1|8345.5|8344.6|8345.8|8344.6|8345|8344.1|7
1649421890000|2022-04-08 12:44:50|8345.6|8344.7|8345.8|8344.3|8346|8344.8|8345.5|8344.2|14
1649421900000|2022-04-08 12:45:00|8345.7|8344.2|8346|8345.1|8346.3|8345.2|8345.5|8344.2|21
1649421910000|2022-04-08 12:45:10|8346.4|8344.9|8346.5|8345.6|8346.7|8345.7|8346.1|8344.9|20
1649421920000|2022-04-08 12:45:20|8346.4|8345.5|8346.4|8345.5|8346.5|8345.6|8346.4|8345.5|7
1649421930000|2022-04-08 12:45:30|8346.1|8345.2|8346.4|8344.9|8346.6|8345.4|8345.9|8344.9|17
1649421940000|2022-04-08 12:45:40|8346.5|8345|8346.4|8345.5|8346.5|8345.5|8346|8344.9|14
1649421950000|2022-04-08 12:45:50|8346.7|8345.2|8346.9|8346|8347.4|8346.2|8346.7|8345.2|25
1649421960000|2022-04-08 12:46:00|8346.8|8345.9|8346.5|8345.6|8347|8346.1|8346.5|8345.6|12
1649421970000|2022-04-08 12:46:10|8346.4|8345.5|8346.2|8345.3|8346.4|8345.5|8346.1|8345.2|16
1649421980000|2022-04-08 12:46:20|8346.1|8345.2|8346.1|8345.2|8346.8|8345.5|8345.9|8344.9|23
1649421990000|2022-04-08 12:46:30|8346.2|8345.3|8346.1|8345.2|8346.2|8345.3|8346.1|8345.2|16
1649422000000|2022-04-08 12:46:40|8346|8345.1|8346.2|8345.3|8346.5|8345.3|8345.8|8344.9|22
1649422010000|2022-04-08 12:46:50|8346|8345.1|8346.1|8345.2|8346.7|8345.5|8346|8344.9|24
1649422020000|2022-04-08 12:47:00|8346|8345.1|8346.3|8345.4|8346.5|8345.4|8345.8|8344.9|17
1649422030000|2022-04-08 12:47:10|8346.4|8345.5|8346.3|8345.4|8346.9|8345.7|8346.2|8345|21
1649422040000|2022-04-08 12:47:20|8346.5|8345|8345.6|8344.7|8346.9|8345.7|8345.6|8344.7|30
1649422050000|2022-04-08 12:47:30|8345.4|8344.5|8346.3|8344.8|8346.3|8345|8345.2|8344.3|22
1649422060000|2022-04-08 12:47:40|8346.2|8344.7|8345.9|8345|8346.3|8345.1|8345.7|8344.7|26
1649422070000|2022-04-08 12:47:50|8346|8345.1|8345.4|8344.5|8346.3|8345.1|8345.4|8344.3|32
1649422080000|2022-04-08 12:48:00|8345.3|8344.4|8346.4|8344.9|8346.4|8345|8345.3|8344.1|22
1649422090000|2022-04-08 12:48:10|8346.3|8344.8|8346.4|8344.9|8346.4|8345.2|8345.7|8344.6|13
1649422100000|2022-04-08 12:48:20|8346.3|8344.8|8346.5|8345|8346.6|8345.2|8346.1|8344.8|11
1649422110000|2022-04-08 12:48:30|8346.4|8344.9|8346.4|8344.9|8346.5|8345.2|8346|8344.8|14
1649422120000|2022-04-08 12:48:40|8346.3|8344.8|8346.6|8345.1|8346.7|8345.2|8346.3|8344.8|10
1649422130000|2022-04-08 12:48:50|8346.7|8345.2|8346.3|8345.4|8346.7|8345.5|8346.3|8345.1|7
1649422140000|2022-04-08 12:49:00|8346.4|8345.5|8346.2|8345.3|8346.7|8345.5|8346.2|8345.1|10
1649422150000|2022-04-08 12:49:10|8346.3|8345.4|8346.3|8344.8|8346.7|8345.4|8345.9|8344.8|16
1649422160000|2022-04-08 12:49:20|8346.2|8344.7|8346.7|8345.2|8346.7|8345.6|8346.1|8344.7|15
1649422170000|2022-04-08 12:49:30|8346.8|8345.3|8345.8|8344.9|8346.8|8345.6|8345.7|8344.7|24
1649422180000|2022-04-08 12:49:40|8345.9|8345|8346.4|8344.9|8346.5|8345.2|8345.9|8344.8|16
1649422190000|2022-04-08 12:49:50|8346.5|8345|8346|8345.1|8346.7|8345.2|8346|8344.8|20
1649422200000|2022-04-08 12:50:00|8346.5|8345|8346.3|8344.8|8346.5|8345.2|8345.9|8344.8|20
1649422210000|2022-04-08 12:50:10|8345.8|8344.9|8346.1|8344.6|8346.2|8344.9|8345.6|8344.4|24
1649422220000|2022-04-08 12:50:20|8346|8344.5|8346|8344.5|8346.1|8344.9|8345.7|8344.4|13
1649422230000|2022-04-08 12:50:30|8345.9|8344.4|8346|8344.5|8346.2|8344.9|8345.7|8344.4|11
1649422240000|2022-04-08 12:50:40|8346.1|8344.6|8346.2|8344.7|8346.2|8345|8345.2|8344|16
1649422250000|2022-04-08 12:50:50|8346.3|8344.8|8346.3|8345.4|8346.6|8345.4|8346|8344.8|13
1649422260000|2022-04-08 12:51:00|8346.2|8345.3|8347|8345.5|8347|8345.8|8346.2|8345.3|13
1649422270000|2022-04-08 12:51:10|8346.8|8345.9|8347.3|8345.8|8347.3|8346.1|8346.8|8345.8|8
1649422280000|2022-04-08 12:51:20|8347.4|8345.9|8347|8345.5|8347.4|8345.9|8346.7|8345.4|14
1649422290000|2022-04-08 12:51:30|8346.7|8345.8|8347|8345.5|8347|8345.8|8346.7|8345.4|10
1649422300000|2022-04-08 12:51:40|8346.9|8345.4|8346.9|8346|8347.2|8346|8346.8|8345.4|17
1649422310000|2022-04-08 12:51:50|8346.8|8345.9|8347.3|8345.8|8347.4|8346|8346.5|8345.3|15
1649422320000|2022-04-08 12:52:00|8347.4|8345.9|8347.3|8345.8|8347.5|8346|8347.2|8345.7|15
1649422330000|2022-04-08 12:52:10|8347.2|8345.7|8346.8|8345.9|8347.3|8345.9|8346.8|8345.6|11
1649422340000|2022-04-08 12:52:20|8346.7|8345.8|8346.5|8345.6|8346.8|8345.8|8346.5|8345.3|4
1649422350000|2022-04-08 12:52:30|8346.8|8345.3|8347|8346.1|8347.4|8346.2|8346.6|8345.3|19
1649422360000|2022-04-08 12:52:40|8347.1|8346.2|8346.8|8345.3|8347.3|8346.2|8346.5|8345.3|13
1649422370000|2022-04-08 12:52:50|8347.2|8345.7|8347|8346.1|8347.2|8346.1|8346.3|8345.2|18
1649422380000|2022-04-08 12:53:00|8346.9|8346|8346.7|8345.2|8347.2|8346|8346.3|8345.1|18
1649422390000|2022-04-08 12:53:10|8346.3|8345.4|8346.6|8345.7|8347|8345.8|8346.3|8345.1|13
1649422400000|2022-04-08 12:53:20|8346.5|8345.6|8346.8|8345.9|8347|8345.9|8346.5|8345.5|7
1649422410000|2022-04-08 12:53:30|8347.1|8345.6|8347.6|8346.1|8347.6|8346.4|8346.8|8345.6|20
1649422420000|2022-04-08 12:53:40|8347.5|8346|8347.8|8346.9|8348.2|8347.1|8347.4|8346|12
1649422430000|2022-04-08 12:53:50|8347.9|8347|8347.8|8346.9|8347.9|8347|8347.8|8346.9|2
1649422440000|2022-04-08 12:54:00|8347.9|8347|8348|8346.5|8348|8347|8347.7|8346.4|7
1649422450000|2022-04-08 12:54:10|8347.9|8346.4|8347.6|8346.1|8347.9|8346.6|8347.4|8346.1|13
1649422460000|2022-04-08 12:54:20|8347.1|8346.2|8346.7|8345.8|8347.4|8346.2|8346.6|8345.5|16
1649422470000|2022-04-08 12:54:30|8346.8|8345.9|8347.1|8346.2|8347.3|8346.2|8346.8|8345.7|18
1649422480000|2022-04-08 12:54:40|8347.3|8346.4|8347.9|8346.4|8348|8346.7|8347.3|8346.2|20
1649422490000|2022-04-08 12:54:50|8347.8|8346.3|8348|8346.5|8348.1|8346.9|8347.6|8346.3|17
1649422500000|2022-04-08 12:55:00|8347.9|8347|8347.2|8345.7|8348.1|8347|8346.9|8345.6|26
1649422510000|2022-04-08 12:55:10|8347|8345.5|8346.3|8344.8|8347.1|8345.9|8345.8|8344.6|27
1649422520000|2022-04-08 12:55:20|8346.2|8344.7|8345.7|8344.2|8346.3|8345.1|8345.1|8343.8|28
1649422530000|2022-04-08 12:55:30|8345.4|8344.5|8344.5|8343|8345.4|8344.5|8344|8342.7|33
1649422540000|2022-04-08 12:55:40|8344.4|8342.9|8342.8|8341.3|8344.4|8342.9|8342.7|8341.2|25
1649422550000|2022-04-08 12:55:50|8342.7|8341.2|8342|8340.5|8342.7|8341.3|8341.6|8340.2|37
1649422560000|2022-04-08 12:56:00|8341.9|8340.4|8342.1|8340.6|8342.6|8341.4|8341.7|8340.4|26
1649422570000|2022-04-08 12:56:10|8341.8|8340.9|8340.9|8340|8341.8|8340.9|8340.7|8339.8|28
1649422580000|2022-04-08 12:56:20|8341.2|8339.7|8340.2|8339.3|8341.2|8339.9|8340.2|8339.1|35
1649422590000|2022-04-08 12:56:30|8340.7|8339.8|8341.8|8340.9|8342.4|8341.2|8340.7|8339.8|28
1649422600000|2022-04-08 12:56:40|8341.9|8341|8341|8339.5|8342.3|8341.1|8340.8|8339.3|22
1649422610000|2022-04-08 12:56:50|8341.1|8339.6|8340.9|8339.4|8342.2|8341|8340.5|8339.3|34
1649422620000|2022-04-08 12:57:00|8341|8339.5|8341.5|8340|8341.6|8340.3|8340.5|8339.3|38
1649422630000|2022-04-08 12:57:10|8341.8|8340.6|8340.9|8339.4|8342|8341|8340.9|8339.4|29
1649422640000|2022-04-08 12:57:20|8341|8339.5|8340.4|8338.9|8341.2|8339.9|8340.4|8338.9|24
1649422650000|2022-04-08 12:57:30|8340.5|8339|8336.5|8335.6|8340.5|8339|8336.5|8335|45
1649422660000|2022-04-08 12:57:40|8336.6|8335.1|8335.4|8333.9|8336.8|8335.6|8334.7|8333.2|46
1649422670000|2022-04-08 12:57:50|8335.5|8334|8334.6|8333.1|8335.9|8334.5|8334.4|8333.1|50
1649422680000|2022-04-08 12:58:00|8334.4|8333.5|8333.9|8333|8334.7|8333.5|8333.3|8332|38
1649422690000|2022-04-08 12:58:10|8334|8333.1|8335.4|8334.5|8336|8334.8|8333.5|8332.3|42
1649422700000|2022-04-08 12:58:20|8335.5|8334.6|8335.5|8334|8336.5|8335.3|8335|8333.9|36
1649422710000|2022-04-08 12:58:30|8335.6|8334.1|8335.9|8334.4|8336.8|8335.6|8335.4|8334.1|44
1649422720000|2022-04-08 12:58:40|8336|8334.5|8334.2|8333.3|8336|8334.5|8334.1|8332.9|29
1649422730000|2022-04-08 12:58:50|8334.1|8333.2|8332.8|8331.9|8334.2|8333.2|8332.8|8331.4|30
1649422740000|2022-04-08 12:59:00|8332.9|8332|8334.4|8332.9|8334.7|8333.4|8332.9|8331.9|42
1649422750000|2022-04-08 12:59:10|8334|8333.1|8335.2|8333.7|8335.2|8333.8|8334|8332.7|29
1649422760000|2022-04-08 12:59:20|8335.1|8333.6|8334.8|8333.3|8335.5|8334.2|8334.5|8333.2|25
1649422770000|2022-04-08 12:59:30|8334.9|8333.4|8334.1|8333.2|8334.9|8334|8334.1|8333.2|31
1649422780000|2022-04-08 12:59:40|8334.4|8332.9|8334.7|8333.2|8334.8|8333.8|8334.3|8332.9|35
1649422790000|2022-04-08 12:59:50|8334.8|8333.3|8334.6|8333.1|8335.1|8333.7|8334|8332.8|34
1649422800000|2022-04-08 13:00:00|8334.3|8333.4|8334.3|8333.4|8335.3|8334.1|8334|8332.9|41
1649422810000|2022-04-08 13:00:10|8334.2|8333.3|8334.6|8333.1|8334.6|8333.5|8334|8332.7|21
1649422820000|2022-04-08 13:00:20|8334.7|8333.2|8334.5|8333|8335.2|8333.7|8333.8|8332.7|40
1649422830000|2022-04-08 13:00:30|8334.4|8332.9|8333.1|8332.2|8334.5|8333.2|8333.1|8331.9|43
1649422840000|2022-04-08 13:00:40|8333.2|8332.3|8333.3|8332.4|8333.5|8332.4|8332.8|8331.6|25
1649422850000|2022-04-08 13:00:50|8333.6|8332.1|8334.1|8333.2|8334.1|8333.2|8333.1|8332.1|24
1649422860000|2022-04-08 13:01:00|8334.2|8332.7|8334.9|8333.4|8335|8333.8|8333.7|8332.5|36
1649422870000|2022-04-08 13:01:10|8335|8333.5|8334.2|8332.7|8335.1|8333.9|8333.6|8332.6|29
1649422880000|2022-04-08 13:01:20|8334.3|8332.8|8334.5|8333|8334.8|8333.6|8333.8|8332.4|39
1649422890000|2022-04-08 13:01:30|8334.1|8333.2|8333.8|8332.9|8334.4|8333.2|8333.8|8332.6|22
1649422900000|2022-04-08 13:01:40|8333.9|8333|8334.6|8333.7|8334.9|8333.8|8333.9|8332.8|18
1649422910000|2022-04-08 13:01:50|8334.7|8333.8|8336.1|8335.2|8336.8|8335.6|8334.7|8333.8|27
1649422920000|2022-04-08 13:02:00|8336.2|8335.3|8336.3|8335.4|8336.8|8335.6|8336.2|8335|28
1649422930000|2022-04-08 13:02:10|8336.2|8335.3|8336.3|8334.8|8336.4|8335.4|8335.9|8334.5|27
1649422940000|2022-04-08 13:02:20|8336.4|8334.9|8336.5|8335.6|8336.8|8335.6|8336|8334.7|35
1649422950000|2022-04-08 13:02:30|8336.4|8335.5|8336.1|8335.2|8336.6|8335.6|8336.1|8334.9|24
1649422960000|2022-04-08 13:02:40|8336.2|8335.3|8336.6|8335.1|8336.8|8335.5|8336.1|8334.9|21
1649422970000|2022-04-08 13:02:50|8336.5|8335|8336.4|8335.5|8336.6|8335.5|8335.8|8334.5|14
1649422980000|2022-04-08 13:03:00|8336.3|8335.4|8336.9|8336|8337.1|8336.2|8336.3|8335.4|22
1649422990000|2022-04-08 13:03:10|8337.2|8335.7|8337.9|8336.4|8337.9|8336.7|8336.9|8335.7|16
1649423000000|2022-04-08 13:03:20|8337.6|8336.7|8337.9|8337|8338.1|8337|8337.4|8336.3|27
1649423010000|2022-04-08 13:03:30|8337.8|8336.9|8337.8|8336.9|8338.3|8337.4|8337.7|8336.4|28
1649423020000|2022-04-08 13:03:40|8337.9|8337|8338|8337.1|8338|8337.1|8337.7|8336.8|24
1649423030000|2022-04-08 13:03:50|8337.9|8337|8337.7|8336.8|8338|8337.1|8337.5|8336.3|19
1649423040000|2022-04-08 13:04:00|8337.5|8336.6|8337.2|8336.3|8337.5|8336.6|8337.1|8336|13
1649423050000|2022-04-08 13:04:10|8337.3|8336.4|8337.1|8336.2|8337.7|8336.5|8337.1|8336|14
1649423060000|2022-04-08 13:04:20|8337.2|8336.3|8336.5|8335.6|8337.3|8336.3|8336.5|8335.6|15
1649423070000|2022-04-08 13:04:30|8336.6|8335.7|8337.5|8336|8337.6|8336.4|8336.5|8335.3|19
1649423080000|2022-04-08 13:04:40|8337.3|8336.4|8335.5|8334.6|8337.4|8336.4|8335.5|8334.5|32
1649423090000|2022-04-08 13:04:50|8335.4|8334.5|8335.9|8335|8336|8335.1|8335.3|8334.1|25
1649423100000|2022-04-08 13:05:00|8335.7|8334.8|8336|8335.1|8336.3|8335.1|8335.5|8334.3|26
1649423110000|2022-04-08 13:05:10|8336.2|8335.3|8336.2|8335.3|8336.4|8335.5|8336|8335.1|15
1649423120000|2022-04-08 13:05:20|8336.5|8335|8336.4|8335.5|8336.8|8335.6|8336.4|8335|14
1649423130000|2022-04-08 13:05:30|8336.3|8335.4|8336.6|8335.1|8336.7|8335.4|8336.3|8334.9|23
1649423140000|2022-04-08 13:05:40|8336.5|8335|8336.6|8335.1|8336.7|8335.7|8336|8335|13
1649423150000|2022-04-08 13:05:50|8336.3|8335.4|8337.2|8335.7|8337.3|8335.8|8336.3|8335.1|14
1649423160000|2022-04-08 13:06:00|8337.1|8335.6|8336.7|8335.8|8337.6|8336.1|8336.7|8335.5|23
1649423170000|2022-04-08 13:06:10|8336.9|8336|8337.2|8335.7|8337.3|8336.1|8336.8|8335.6|9
1649423180000|2022-04-08 13:06:20|8337.3|8335.8|8336.8|8335.3|8337.3|8335.8|8336.4|8335.3|11
1649423190000|2022-04-08 13:06:30|8337.1|8335.6|8336.4|8334.9|8337.1|8336|8336.1|8334.9|13
1649423200000|2022-04-08 13:06:40|8336.3|8334.8|8336.4|8334.9|8336.6|8335.2|8336.1|8334.8|12
1649423210000|2022-04-08 13:06:50|8336.5|8335|8335.9|8335|8336.6|8335.3|8335.9|8335|9
1649423220000|2022-04-08 13:07:00|8335.8|8334.9|8335.9|8335|8336.3|8335|8335.8|8334.6|10
1649423230000|2022-04-08 13:07:10|8336|8334.5|8336.8|8335.3|8336.9|8335.6|8336|8334.5|26
1649423240000|2022-04-08 13:07:20|8336.7|8335.2|8336.8|8335.9|8337.3|8336.1|8336.5|8335.2|21
1649423250000|2022-04-08 13:07:30|8337.1|8335.6|8336.8|8335.3|8337.1|8335.6|8336.1|8335|19
1649423260000|2022-04-08 13:07:40|8336.6|8335.7|8336.6|8335.7|8336.9|8335.8|8336.5|8335.3|19
1649423270000|2022-04-08 13:07:50|8336.5|8335.6|8336.4|8335.5|8336.9|8335.7|8336.1|8335|17
1649423280000|2022-04-08 13:08:00|8336.5|8335.6|8336.9|8336|8337|8336|8336.5|8335.3|18
1649423290000|2022-04-08 13:08:10|8336.8|8335.9|8337.5|8336.6|8337.9|8336.8|8336.8|8335.9|33
1649423300000|2022-04-08 13:08:20|8337.6|8336.7|8337.6|8336.1|8338|8336.7|8337.4|8336.1|22
1649423310000|2022-04-08 13:08:30|8337.7|8336.2|8338|8336.5|8338|8336.9|8337.3|8336.2|15
1649423320000|2022-04-08 13:08:40|8337.6|8336.7|8337.9|8337|8338.1|8337|8337.5|8336.3|16
1649423330000|2022-04-08 13:08:50|8337.8|8336.9|8336.4|8334.9|8337.8|8336.9|8336.3|8334.9|20
1649423340000|2022-04-08 13:09:00|8336.3|8334.8|8335.7|8334.2|8336.4|8335.2|8335.4|8334.2|27
1649423350000|2022-04-08 13:09:10|8335.8|8334.3|8335.8|8334.9|8336.3|8335.2|8335.6|8334.3|19
1649423360000|2022-04-08 13:09:20|8336.1|8334.6|8336.2|8335.3|8336.5|8335.3|8336.1|8334.6|18
1649423370000|2022-04-08 13:09:30|8336.3|8335.4|8336.3|8335.4|8337.4|8336.3|8336.2|8335.3|31
1649423380000|2022-04-08 13:09:40|8336.4|8335.5|8336.5|8335|8336.5|8335.5|8336.2|8334.9|10
1649423390000|2022-04-08 13:09:50|8336.3|8334.8|8336|8334.5|8336.3|8334.9|8335.8|8334.5|6
1649423400000|2022-04-08 13:10:00|8336.1|8334.6|8336.7|8335.8|8336.7|8335.8|8336.1|8334.6|11
1649423410000|2022-04-08 13:10:10|8336.6|8335.7|8337.1|8336.2|8337.3|8336.4|8336.4|8335.2|25
1649423420000|2022-04-08 13:10:20|8336.9|8336|8337.4|8335.9|8337.4|8336.2|8336.9|8335.7|11
1649423430000|2022-04-08 13:10:30|8337.5|8336|8337.1|8335.6|8337.5|8336.2|8336.9|8335.4|20
1649423440000|2022-04-08 13:10:40|8337.2|8335.7|8336.9|8336|8337.2|8336.1|8336.7|8335.5|26
1649423450000|2022-04-08 13:10:50|8336.8|8335.9|8337.1|8335.6|8337.2|8336.1|8336.8|8335.5|15
1649423460000|2022-04-08 13:11:00|8337|8335.5|8337.4|8335.9|8337.4|8336.1|8336.7|8335.5|16
1649423470000|2022-04-08 13:11:10|8337.2|8336.3|8337.6|8336.7|8337.7|8336.8|8336.9|8336|23
1649423480000|2022-04-08 13:11:20|8337.7|8336.8|8338|8336.5|8338.1|8336.8|8337.4|8336.2|21
1649423490000|2022-04-08 13:11:30|8337.6|8336.7|8338.1|8337.2|8338.4|8337.2|8337.6|8336.4|14
1649423500000|2022-04-08 13:11:40|8338|8337.1|8338.4|8337.5|8338.6|8337.7|8337.9|8336.8|21
1649423510000|2022-04-08 13:11:50|8338.8|8337.3|8339.2|8337.7|8339.4|8338.1|8338.6|8337.3|19
1649423520000|2022-04-08 13:12:00|8338.8|8337.9|8338.4|8337.5|8339.3|8338.2|8338.3|8337.4|14
1649423530000|2022-04-08 13:12:10|8338.7|8337.2|8339.1|8337.6|8339.1|8337.8|8338.1|8337.1|22
1649423540000|2022-04-08 13:12:20|8339|8337.5|8338.7|8337.8|8339.1|8337.9|8338.4|8337.3|29
1649423550000|2022-04-08 13:12:30|8338.8|8337.9|8338.7|8337.8|8339.3|8338.1|8338.7|8337.6|21
1649423560000|2022-04-08 13:12:40|8338.6|8337.7|8338.4|8337.5|8338.8|8337.7|8338.3|8337.2|13
1649423570000|2022-04-08 13:12:50|8338.7|8337.2|8338.7|8337.2|8339.1|8337.8|8338.5|8337.2|14
1649423580000|2022-04-08 13:13:00|8338.8|8337.3|8338.7|8337.8|8339|8337.8|8338.6|8337.3|15
1649423590000|2022-04-08 13:13:10|8338.6|8337.7|8338.4|8337.5|8338.7|8337.8|8338.4|8337.5|5
1649423600000|2022-04-08 13:13:20|8338.5|8337.6|8338.9|8338|8338.9|8338|8338.4|8337.5|14
1649423610000|2022-04-08 13:13:30|8338.8|8337.9|8338.9|8338|8339.1|8338.2|8338.8|8337.9|8
1649423620000|2022-04-08 13:13:40|8338.8|8337.9|8338.8|8337.3|8338.8|8337.9|8338.5|8337.3|12
1649423630000|2022-04-08 13:13:50|8338.7|8337.9|8339.1|8338.2|8339.2|8338.3|8338.7|8337.8|14
1649423640000|2022-04-08 13:14:00|8339.2|8338.3|8339.1|8338.2|8339.5|8338.3|8339.1|8337.9|5
1649423650000|2022-04-08 13:14:10|8339.2|8338.3|8339|8338.1|8339.2|8338.3|8339|8338.1|11
1649423660000|2022-04-08 13:14:20|8338.7|8337.8|8339.4|8338.5|8339.8|8338.6|8338.7|8337.8|24
1649423670000|2022-04-08 13:14:30|8339.5|8338.6|8340.9|8339.4|8340.9|8339.6|8339.5|8338.3|22
1649423680000|2022-04-08 13:14:40|8340.8|8339.3|8341.6|8340.1|8341.6|8340.3|8340.5|8339.3|23
1649423690000|2022-04-08 13:14:50|8341.3|8340.4|8341.4|8339.9|8341.6|8340.4|8341|8339.8|22
1649423700000|2022-04-08 13:15:00|8340.8|8339.6|8340.3|8339.4|8341.2|8339.7|8340.2|8339.1|18
1649423710000|2022-04-08 13:15:10|8340.6|8339.1|8340.5|8339.6|8340.6|8339.6|8340.4|8338.9|15
1649423720000|2022-04-08 13:15:20|8340.8|8339.9|8340.2|8339.3|8341.2|8340.1|8340.2|8339|16
1649423730000|2022-04-08 13:15:30|8340.3|8339.4|8340.7|8339.8|8341.2|8340|8340.3|8339.1|15
1649423740000|2022-04-08 13:15:40|8340.8|8339.9|8341.2|8339.7|8341.2|8340|8340.8|8339.5|13
1649423750000|2022-04-08 13:15:50|8341.1|8339.6|8340.8|8339.9|8341.2|8339.9|8340.3|8339.4|13
1649423760000|2022-04-08 13:16:00|8340.9|8340|8340.5|8339|8341|8340|8340.1|8338.9|22
1649423770000|2022-04-08 13:16:10|8340.4|8338.9|8340.2|8339.3|8340.5|8339.3|8340.2|8338.8|7
1649423780000|2022-04-08 13:16:20|8340.6|8339.1|8341.5|8340|8341.5|8340.3|8340.4|8339|22
1649423790000|2022-04-08 13:16:30|8341.4|8339.9|8341.5|8340|8341.6|8340.2|8341|8339.8|11
1649423800000|2022-04-08 13:16:40|8341.3|8339.8|8340.7|8339.2|8341.3|8340|8340.3|8339.2|11
1649423810000|2022-04-08 13:16:50|8340.8|8339.3|8340.9|8339.4|8341.2|8339.9|8340.5|8339.3|13
1649423820000|2022-04-08 13:17:00|8341|8339.5|8340.5|8339|8341|8339.5|8340.1|8338.9|17
1649423830000|2022-04-08 13:17:10|8340.4|8338.9|8339.3|8338.4|8340.5|8339|8339.3|8338.4|29
1649423840000|2022-04-08 13:17:20|8339.4|8338.5|8338.1|8337.2|8339.4|8338.5|8338.1|8337.2|19
1649423850000|2022-04-08 13:17:30|8338.2|8337.3|8338.7|8337.2|8339.2|8337.9|8338.1|8337|25
1649423860000|2022-04-08 13:17:40|8338.6|8337.1|8339.2|8337.7|8339.5|8338.2|8338.4|8337.1|19
1649423870000|2022-04-08 13:17:50|8339.1|8337.6|8338.9|8337.4|8339.1|8337.8|8338.4|8337.2|26
1649423880000|2022-04-08 13:18:00|8338.8|8337.3|8338.2|8336.7|8338.8|8337.3|8337.9|8336.6|14
1649423890000|2022-04-08 13:18:10|8338.1|8336.6|8337.6|8336.1|8338.2|8336.7|8337.4|8336|19
1649423900000|2022-04-08 13:18:20|8337.5|8336|8335.3|8333.8|8337.5|8336.1|8335|8333.5|38
1649423910000|2022-04-08 13:18:30|8335.4|8333.9|8336.9|8335.4|8337|8335.5|8335.3|8333.8|39
1649423920000|2022-04-08 13:18:40|8336.8|8335.3|8337|8335.5|8337.6|8336.2|8336.7|8335.3|37
1649423930000|2022-04-08 13:18:50|8337.1|8335.6|8337.4|8335.9|8337.4|8336.2|8336.9|8335.6|20
1649423940000|2022-04-08 13:19:00|8337.5|8336|8337.7|8336.2|8337.8|8336.5|8337.1|8335.8|26
1649423950000|2022-04-08 13:19:10|8337.6|8336.1|8336.8|8335.3|8337.6|8336.1|8336.7|8335.2|23
1649423960000|2022-04-08 13:19:20|8336.9|8335.4|8335.3|8334.4|8337.1|8335.8|8335.3|8334.3|28
1649423970000|2022-04-08 13:19:30|8335.2|8334.3|8335|8333.5|8335.7|8334.5|8334.8|8333.3|26
1649423980000|2022-04-08 13:19:40|8335.1|8333.6|8334.7|8333.8|8335.2|8334.2|8334.6|8333.5|25
1649423990000|2022-04-08 13:19:50|8334.8|8333.9|8334.4|8333.5|8335|8333.9|8334.4|8333.4|10
1649424000000|2022-04-08 13:20:00|8334.1|8333.2|8335.1|8334.2|8335.2|8334.3|8334.1|8333|24
1649424010000|2022-04-08 13:20:10|8335.2|8334.3|8335|8334.1|8335.6|8334.4|8334.9|8333.8|18
1649424020000|2022-04-08 13:20:20|8335.3|8333.8|8335.4|8333.9|8335.4|8334.2|8334.6|8333.5|21
1649424030000|2022-04-08 13:20:30|8335.5|8334|8334.7|8333.8|8335.5|8334.6|8334.7|8333.5|30
1649424040000|2022-04-08 13:20:40|8334.8|8333.9|8336|8334.5|8336.1|8334.9|8334.8|8333.6|25
1649424050000|2022-04-08 13:20:50|8335.7|8334.8|8335.4|8334.5|8336.1|8334.9|8335.3|8333.9|24
1649424060000|2022-04-08 13:21:00|8335.5|8334.6|8335.7|8334.2|8336|8334.8|8335.3|8334.1|24
1649424070000|2022-04-08 13:21:10|8335.8|8334.3|8335.1|8334.2|8335.8|8334.4|8334.9|8333.9|36
1649424080000|2022-04-08 13:21:20|8335.5|8334|8335.1|8334.2|8335.8|8334.6|8334.9|8333.9|27
1649424090000|2022-04-08 13:21:30|8335|8334.1|8335.2|8333.7|8335.2|8334.2|8334.7|8333.4|22
1649424100000|2022-04-08 13:21:40|8335.1|8333.6|8335.5|8334|8335.6|8334.4|8334.8|8333.6|17
1649424110000|2022-04-08 13:21:50|8335.2|8334.3|8336.5|8335.6|8337|8335.8|8335.1|8334.2|23
1649424120000|2022-04-08 13:22:00|8336.6|8335.7|8336.9|8336|8337.3|8336.1|8336.5|8335.5|20
1649424130000|2022-04-08 13:22:10|8336.8|8335.9|8336.9|8335.4|8337.2|8335.9|8336.4|8335.2|27
1649424140000|2022-04-08 13:22:20|8336.5|8335.6|8337.4|8335.9|8337.4|8336.1|8336.4|8335.2|29
1649424150000|2022-04-08 13:22:30|8336.7|8335.8|8336.3|8334.8|8336.8|8335.9|8335.9|8334.7|24
1649424160000|2022-04-08 13:22:40|8336.4|8334.9|8336.9|8335.4|8336.9|8335.6|8336.4|8334.9|13
1649424170000|2022-04-08 13:22:50|8336.8|8335.3|8337.1|8335.6|8337.3|8335.9|8336.7|8335.3|15
1649424180000|2022-04-08 13:23:00|8337.2|8335.7|8337.7|8336.2|8337.8|8336.4|8336.7|8335.4|21
1649424190000|2022-04-08 13:23:10|8337.9|8336.4|8338|8336.5|8338.1|8336.7|8337.5|8336.2|18
1649424200000|2022-04-08 13:23:20|8337.4|8335.9|8336.1|8334.6|8337.5|8336|8335.8|8334.6|25
1649424210000|2022-04-08 13:23:30|8336.2|8334.7|8335.7|8334.2|8336.2|8334.9|8335.3|8334.1|20
1649424220000|2022-04-08 13:23:40|8335.3|8334.4|8336.4|8334.9|8336.5|8335.3|8335.2|8334|24
1649424230000|2022-04-08 13:23:50|8336.6|8335.1|8336.6|8335.1|8336.9|8335.4|8336.6|8335.1|18
1649424240000|2022-04-08 13:24:00|8336.8|8335.3|8336.4|8334.9|8336.8|8335.5|8336|8334.7|26
1649424250000|2022-04-08 13:24:10|8336.5|8335|8336.6|8335.1|8336.6|8335.4|8336|8334.6|18
1649424260000|2022-04-08 13:24:20|8336.7|8335.2|8336.8|8335.3|8336.8|8335.7|8336.4|8335.1|11
1649424270000|2022-04-08 13:24:30|8336.6|8335.7|8337|8335.5|8337.1|8335.8|8336.6|8335.4|16
1649424280000|2022-04-08 13:24:40|8336.9|8335.4|8336.7|8335.2|8336.9|8335.7|8336.4|8335.1|14
1649424290000|2022-04-08 13:24:50|8336.8|8335.3|8335.6|8334.1|8337|8335.9|8335.2|8333.9|34
1649424300000|2022-04-08 13:25:00|8336|8334.5|8335.3|8333.8|8336|8334.5|8335.1|8333.6|31
1649424310000|2022-04-08 13:25:10|8335.4|8333.9|8335.6|8334.7|8336|8334.7|8335.2|8333.9|21
1649424320000|2022-04-08 13:25:20|8335.7|8334.8|8336.4|8334.9|8336.6|8335.3|8335.7|8334.4|34
1649424330000|2022-04-08 13:25:30|8336.3|8334.8|8337.2|8335.7|8337.4|8335.9|8336.2|8334.8|32
1649424340000|2022-04-08 13:25:40|8337.1|8335.6|8337.4|8335.9|8337.5|8336|8336.8|8335.3|21
1649424350000|2022-04-08 13:25:50|8337.5|8336|8338.4|8336.9|8338.4|8337.1|8337.3|8335.9|26
1649424360000|2022-04-08 13:26:00|8338.3|8336.8|8338.1|8336.6|8338.6|8337.5|8337.8|8336.6|30
1649424370000|2022-04-08 13:26:10|8338.2|8336.7|8338.3|8337.4|8338.5|8337.4|8337.6|8336.6|30
1649424380000|2022-04-08 13:26:20|8338.4|8336.9|8338.1|8336.6|8338.4|8337.3|8337.8|8336.5|34
1649424390000|2022-04-08 13:26:30|8338.3|8336.8|8337.6|8336.1|8338.3|8337.2|8337.3|8336|34
1649424400000|2022-04-08 13:26:40|8337.5|8336|8337.7|8336.2|8337.9|8336.7|8337|8335.8|23
1649424410000|2022-04-08 13:26:50|8337.6|8336.1|8337.8|8336.9|8337.8|8336.9|8337.3|8336.1|25
1649424420000|2022-04-08 13:27:00|8337.7|8336.8|8337.9|8337|8338|8337.1|8337.4|8336.5|15
1649424430000|2022-04-08 13:27:10|8337.8|8336.9|8338.5|8337|8338.8|8337.6|8337.8|8336.9|24
1649424440000|2022-04-08 13:27:20|8338.4|8336.9|8338.6|8337.1|8339|8337.6|8337.8|8336.9|32
1649424450000|2022-04-08 13:27:30|8338.3|8337.4|8337.9|8336.4|8338.5|8337.4|8337.6|8336.4|21
1649424460000|2022-04-08 13:27:40|8337.4|8336.5|8337.3|8336.4|8337.4|8336.5|8337.1|8336.2|23
1649424470000|2022-04-08 13:27:50|8337.2|8336.3|8336.9|8336|8337.8|8336.8|8336.9|8335.8|26
1649424480000|2022-04-08 13:28:00|8337.2|8335.7|8336.9|8336|8337.7|8336.5|8336.8|8335.6|39
1649424490000|2022-04-08 13:28:10|8337|8336.1|8336.6|8335.7|8337.2|8336.2|8336.6|8335.4|20
1649424500000|2022-04-08 13:28:20|8336.7|8335.8|8337.9|8336.4|8337.9|8336.7|8336.6|8335.7|18
1649424510000|2022-04-08 13:28:30|8337.6|8336.7|8338.1|8336.6|8338.2|8337|8337.6|8336.4|24
1649424520000|2022-04-08 13:28:40|8338|8336.5|8337|8335.5|8338|8336.8|8336.7|8335.4|18
1649424530000|2022-04-08 13:28:50|8336.8|8335.3|8336.9|8336|8337.2|8336|8336.3|8335.1|25
1649424540000|2022-04-08 13:29:00|8336.8|8335.9|8337.3|8336.4|8337.7|8336.4|8336.8|8335.5|17
1649424550000|2022-04-08 13:29:10|8337.4|8335.9|8337.3|8336.4|8337.8|8336.5|8337.1|8335.8|20
1649424560000|2022-04-08 13:29:20|8337.4|8336.5|8337.8|8336.3|8338.1|8336.8|8337.3|8336.3|30
1649424570000|2022-04-08 13:29:30|8337.9|8336.4|8337.2|8336.3|8337.9|8336.5|8337.2|8336.1|10
1649424580000|2022-04-08 13:29:40|8336.9|8336|8337|8336.1|8337.6|8336.4|8336.8|8335.9|28
1649424590000|2022-04-08 13:29:50|8336.9|8336|8338.2|8337.3|8338.7|8337.3|8336.9|8336|25
1649424600000|2022-04-08 13:30:00|8338.3|8337.4|8338|8337.1|8338.6|8337.5|8337.6|8336.5|33
1649424610000|2022-04-08 13:30:10|8337.9|8337|8338|8337.1|8338.3|8337.2|8337.6|8336.5|29
1649424620000|2022-04-08 13:30:20|8338.2|8337.3|8338.4|8336.9|8338.5|8337.4|8337.7|8336.5|24
1649424630000|2022-04-08 13:30:30|8337.9|8337|8337.3|8336.4|8338.3|8337.2|8337.3|8336.1|34
1649424640000|2022-04-08 13:30:40|8337.4|8336.5|8337.9|8337|8337.9|8337|8337.4|8336.4|16
1649424650000|2022-04-08 13:30:50|8338.2|8336.7|8338.1|8337.2|8338.2|8337.3|8337.6|8336.6|28
1649424660000|2022-04-08 13:31:00|8338.2|8337.3|8339.2|8338.3|8339.3|8338.3|8338.2|8337.3|39
1649424670000|2022-04-08 13:31:10|8339.1|8338.2|8339.3|8337.8|8339.3|8338.3|8338.7|8337.6|32
1649424680000|2022-04-08 13:31:20|8339.4|8337.9|8339.4|8338.5|8339.7|8338.6|8339.3|8337.9|16
1649424690000|2022-04-08 13:31:30|8339.5|8338.6|8339.4|8338.5|8339.7|8338.6|8339.3|8338.1|14
1649424700000|2022-04-08 13:31:40|8339.3|8338.4|8338.7|8337.8|8339.3|8338.4|8338.7|8337.8|10
1649424710000|2022-04-08 13:31:50|8338.6|8337.7|8339|8338.1|8339.2|8338.1|8338.4|8337.3|18
1649424720000|2022-04-08 13:32:00|8339.2|8338.3|8340.5|8339|8341|8339.8|8339.2|8338.1|33
1649424730000|2022-04-08 13:32:10|8340.4|8338.9|8339.5|8338|8340.5|8339|8339.4|8337.9|21
1649424740000|2022-04-08 13:32:20|8339.7|8338.2|8341.1|8339.6|8341.3|8340|8339.3|8338.2|37
1649424750000|2022-04-08 13:32:30|8341.2|8339.7|8340.9|8340|8341.3|8340.4|8340.6|8339.5|26
1649424760000|2022-04-08 13:32:40|8341.2|8339.7|8341.9|8341|8342.2|8341.3|8340.9|8339.6|40
1649424770000|2022-04-08 13:32:50|8342|8341.1|8341.9|8340.4|8342.1|8341.2|8341.5|8340.3|38
1649424780000|2022-04-08 13:33:00|8341.8|8340.3|8341.5|8340.6|8342.1|8340.8|8341.3|8340.1|26
1649424790000|2022-04-08 13:33:10|8341.6|8340.7|8342.2|8340.7|8342.6|8341.2|8341.6|8340.4|37
1649424800000|2022-04-08 13:33:20|8342.1|8341.2|8342.3|8340.8|8342.3|8341.2|8341.7|8340.3|27
1649424810000|2022-04-08 13:33:30|8342.2|8340.7|8342.5|8341|8342.7|8341.6|8341.8|8340.7|26
1649424820000|2022-04-08 13:33:40|8342.2|8341.3|8342.2|8340.7|8342.5|8341.3|8341.8|8340.7|20
1649424830000|2022-04-08 13:33:50|8342.3|8340.8|8342.4|8340.9|8342.4|8341.1|8341.8|8340.5|23
1649424840000|2022-04-08 13:34:00|8342.2|8340.7|8342.4|8340.9|8342.9|8341.5|8342|8340.7|24
1649424850000|2022-04-08 13:34:10|8342.5|8341|8341.8|8340.3|8342.5|8341|8341.5|8340.3|21
1649424860000|2022-04-08 13:34:20|8341.9|8340.4|8341.1|8339.6|8342|8340.5|8340.8|8339.3|33
1649424870000|2022-04-08 13:34:30|8341.2|8339.7|8340.5|8339|8341.3|8340|8340.3|8339|25
1649424880000|2022-04-08 13:34:40|8340.6|8339.1|8339.8|8338.3|8340.6|8339.1|8339.8|8338.3|16
1649424890000|2022-04-08 13:34:50|8339.9|8338.4|8339.6|8338.1|8340.1|8338.6|8338.8|8337.8|34
1649424900000|2022-04-08 13:35:00|8339.5|8338|8340|8338.5|8340.5|8339.3|8339.5|8338|39
1649424910000|2022-04-08 13:35:10|8339.9|8338.4|8340.1|8338.6|8340.3|8339.1|8339.8|8338.4|20
1649424920000|2022-04-08 13:35:20|8340|8338.5|8340.2|8338.7|8340.4|8339.2|8339.8|8338.5|24
1649424930000|2022-04-08 13:35:30|8340|8338.5|8340.1|8339.2|8340.7|8339.4|8339.8|8338.5|22
1649424940000|2022-04-08 13:35:40|8340|8339.1|8339.8|8338.9|8340.6|8339.3|8339.8|8338.7|28
1649424950000|2022-04-08 13:35:50|8339.7|8338.8|8340.7|8339.2|8341|8339.6|8339.7|8338.6|23
1649424960000|2022-04-08 13:36:00|8340.6|8339.1|8340.4|8339.5|8341|8339.8|8340.2|8338.9|37
1649424970000|2022-04-08 13:36:10|8340.3|8339.4|8340.2|8338.7|8340.6|8339.4|8339.9|8338.7|15
1649424980000|2022-04-08 13:36:20|8339.8|8338.9|8340.5|8339|8340.5|8339.4|8339.8|8338.6|10
1649424990000|2022-04-08 13:36:30|8340.6|8339.1|8340.7|8339.2|8340.8|8339.6|8340.2|8339|17
1649425000000|2022-04-08 13:36:40|8340.8|8339.3|8341.3|8339.8|8341.3|8340|8340.7|8339.3|22
1649425010000|2022-04-08 13:36:50|8341.4|8339.9|8341.1|8340.2|8341.4|8340.3|8340.9|8339.8|17
1649425020000|2022-04-08 13:37:00|8341.5|8340|8341.7|8340.2|8341.8|8340.6|8341.2|8339.9|37
1649425030000|2022-04-08 13:37:10|8341.6|8340.1|8341.3|8340.4|8341.7|8340.6|8340.8|8339.9|30
1649425040000|2022-04-08 13:37:20|8341.2|8340.3|8340.8|8339.9|8341.4|8340.4|8340.8|8339.8|14
1649425050000|2022-04-08 13:37:30|8340.7|8339.8|8341.2|8340.3|8341.6|8340.4|8340.7|8339.4|28
1649425060000|2022-04-08 13:37:40|8341.4|8339.9|8341.5|8340|8341.6|8340.5|8341.1|8339.9|20
1649425070000|2022-04-08 13:37:50|8341.4|8339.9|8341.8|8340.3|8341.8|8340.6|8341|8339.9|18
1649425080000|2022-04-08 13:38:00|8341.7|8340.2|8340.7|8339.8|8341.8|8340.6|8340.6|8339.4|34
1649425090000|2022-04-08 13:38:10|8340.5|8339.6|8340.3|8339.4|8341|8339.9|8340.3|8339.1|25
1649425100000|2022-04-08 13:38:20|8340.2|8339.3|8340.1|8338.6|8340.6|8339.4|8339.8|8338.6|27
1649425110000|2022-04-08 13:38:30|8340|8338.5|8339.7|8338.8|8340.2|8339|8339.6|8338.5|12
1649425120000|2022-04-08 13:38:40|8339.5|8338.6|8339.8|8338.9|8340.2|8339|8339.3|8338.4|13
1649425130000|2022-04-08 13:38:50|8339.9|8339|8339.2|8338.3|8339.9|8339|8339.2|8338|19
1649425140000|2022-04-08 13:39:00|8339.1|8338.2|8341.2|8340.3|8341.7|8340.4|8339.1|8338.2|31
1649425150000|2022-04-08 13:39:10|8341.3|8340.4|8341.5|8340.6|8342.1|8341.2|8341.1|8340|26
1649425160000|2022-04-08 13:39:20|8341.6|8340.7|8342.2|8341.3|8342.6|8341.4|8341.6|8340.4|23
1649425170000|2022-04-08 13:39:30|8342.5|8341|8342.3|8341.4|8342.6|8341.4|8341.9|8340.7|18
1649425180000|2022-04-08 13:39:40|8342.2|8341.3|8342.4|8340.9|8342.8|8341.7|8342.1|8340.9|24
1649425190000|2022-04-08 13:39:50|8342.3|8340.8|8341.6|8340.1|8342.5|8341.3|8341.2|8339.9|37
1649425200000|2022-04-08 13:40:00|8341.7|8340.2|8342.4|8340.9|8342.5|8341.2|8341.4|8340.1|42
1649425210000|2022-04-08 13:40:10|8342.5|8341|8342.9|8341.4|8342.9|8341.9|8342.2|8340.9|31
1649425220000|2022-04-08 13:40:20|8342.8|8341.3|8342.3|8340.8|8342.9|8341.8|8341.8|8340.8|23
1649425230000|2022-04-08 13:40:30|8342|8341.1|8342.5|8341|8342.5|8341.5|8341.5|8340.1|22
1649425240000|2022-04-08 13:40:40|8342.2|8341.3|8342.1|8341.2|8342.5|8341.4|8341.8|8340.5|28
1649425250000|2022-04-08 13:40:50|8342.2|8341.3|8341.8|8340.9|8342.5|8341.5|8341.8|8340.7|26
1649425260000|2022-04-08 13:41:00|8341.4|8340.3|8341.6|8340.7|8341.8|8340.9|8340.9|8340|29
1649425270000|2022-04-08 13:41:10|8341.7|8340.8|8342.1|8340.6|8342.1|8340.8|8340.9|8339.8|32
1649425280000|2022-04-08 13:41:20|8342|8340.5|8341.6|8340.1|8342.2|8341|8341.6|8340.1|30
1649425290000|2022-04-08 13:41:30|8341.5|8340|8341.7|8340.2|8341.8|8340.5|8341|8339.7|24
1649425300000|2022-04-08 13:41:40|8341.8|8340.3|8342.4|8340.9|8342.5|8341.3|8341.4|8340.1|19
1649425310000|2022-04-08 13:41:50|8342.5|8341|8342.2|8340.7|8342.7|8341.6|8341.8|8340.6|29
1649425320000|2022-04-08 13:42:00|8342.3|8340.8|8342.3|8341.4|8342.6|8341.5|8341.9|8340.8|28
1649425330000|2022-04-08 13:42:10|8342.7|8341.2|8342.6|8341.7|8343.1|8341.8|8342.4|8341.2|20
1649425340000|2022-04-08 13:42:20|8342.7|8341.8|8343|8342.1|8343.4|8342.1|8342.5|8341.3|24
1649425350000|2022-04-08 13:42:30|8343.3|8341.8|8343.2|8342.3|8343.4|8342.3|8342.3|8341.4|29
1649425360000|2022-04-08 13:42:40|8343.1|8342.2|8342.7|8341.8|8343.6|8342.4|8342.7|8341.6|21
1649425370000|2022-04-08 13:42:50|8342.6|8341.7|8343|8341.5|8343|8342|8342.2|8341|17
1649425380000|2022-04-08 13:43:00|8342.8|8341.9|8343.1|8342.2|8343.6|8342.3|8342.7|8341.8|29
1649425390000|2022-04-08 13:43:10|8343|8342.1|8342.7|8341.8|8343.4|8342.3|8342.7|8341.6|20
1649425400000|2022-04-08 13:43:20|8342.6|8341.7|8342.7|8341.8|8343.3|8342.1|8342.6|8341.4|24
1649425410000|2022-04-08 13:43:30|8342.8|8341.9|8343.2|8341.7|8343.4|8342.4|8342.7|8341.7|15
1649425420000|2022-04-08 13:43:40|8343.1|8341.6|8343.4|8341.9|8343.6|8342.2|8342.9|8341.6|19
1649425430000|2022-04-08 13:43:50|8343.3|8341.8|8344.2|8342.7|8344.2|8342.8|8342.9|8341.8|20
1649425440000|2022-04-08 13:44:00|8344.1|8342.6|8344.2|8342.7|8344.3|8343.1|8343.7|8342.5|24
1649425450000|2022-04-08 13:44:10|8344|8343.1|8344|8343.1|8345|8343.5|8343.9|8342.7|30
1649425460000|2022-04-08 13:44:20|8344.1|8343.2|8343.9|8343|8344.4|8343.2|8343.9|8342.7|20
1649425470000|2022-04-08 13:44:30|8343.8|8342.9|8344|8342.5|8344.2|8343|8343.4|8342.5|19
1649425480000|2022-04-08 13:44:40|8344.1|8342.6|8344.1|8342.6|8344.3|8343.3|8343.7|8342.4|17
1649425490000|2022-04-08 13:44:50|8343.8|8342.9|8343.1|8342.2|8344|8342.9|8343|8341.9|22
1649425500000|2022-04-08 13:45:00|8343|8342.1|8343.6|8342.7|8344.6|8343.7|8342.8|8341.9|33
1649425510000|2022-04-08 13:45:10|8343.9|8342.4|8344.1|8343.2|8344.4|8343.5|8343.5|8342.4|32
1649425520000|2022-04-08 13:45:20|8344|8343.1|8344.4|8343.5|8344.9|8343.7|8343.8|8342.8|26
1649425530000|2022-04-08 13:45:30|8345|8344.1|8345.9|8344.4|8346|8344.8|8345|8344.1|37
1649425540000|2022-04-08 13:45:40|8345.7|8344.8|8345.9|8345|8346.6|8345.5|8345.6|8344.5|26
1649425550000|2022-04-08 13:45:50|8346.2|8344.7|8346.3|8345.4|8347.1|8345.8|8346|8344.7|25
1649425560000|2022-04-08 13:46:00|8346.2|8345.3|8345.8|8344.3|8346.4|8345.3|8345.6|8344.3|30
1649425570000|2022-04-08 13:46:10|8345.5|8344.6|8345.9|8344.4|8346.1|8344.8|8344.9|8343.8|36
1649425580000|2022-04-08 13:46:20|8345.6|8344.7|8345.1|8344.2|8345.8|8344.7|8345|8343.7|14
1649425590000|2022-04-08 13:46:30|8345|8344.1|8345.9|8344.4|8346.1|8344.7|8345|8344.1|26
1649425600000|2022-04-08 13:46:40|8345.8|8344.9|8346.4|8345.5|8346.8|8345.6|8345.7|8344.4|29
1649425610000|2022-04-08 13:46:50|8346.5|8345.6|8346.4|8345.5|8346.8|8345.7|8345.9|8345|21
1649425620000|2022-04-08 13:47:00|8346.5|8345.6|8346.5|8345.6|8346.6|8345.7|8346.4|8345.5|11
1649425630000|2022-04-08 13:47:10|8346.4|8345.5|8346.6|8345.7|8346.9|8345.8|8346|8345.1|32
1649425640000|2022-04-08 13:47:20|8346.7|8345.8|8347|8346.1|8347.1|8346.2|8346.6|8345.3|19
1649425650000|2022-04-08 13:47:30|8346.9|8346|8346.7|8345.8|8347|8346.1|8346.7|8345.8|16
1649425660000|2022-04-08 13:47:40|8346.8|8345.9|8346.2|8345.3|8346.8|8345.9|8346.2|8345.2|15
1649425670000|2022-04-08 13:47:50|8346.4|8344.9|8346.1|8345.2|8346.4|8345.3|8346|8344.8|20
1649425680000|2022-04-08 13:48:00|8346.3|8345.4|8346.7|8345.2|8346.7|8345.4|8345.8|8344.6|26
1649425690000|2022-04-08 13:48:10|8346.8|8345.3|8348|8347.1|8348.3|8347.1|8346.7|8345.3|24
1649425700000|2022-04-08 13:48:20|8347.9|8347|8347.8|8346.9|8348.2|8347.1|8347|8346.1|23
1649425710000|2022-04-08 13:48:30|8347.9|8347|8347.6|8346.7|8348.1|8347|8347.4|8346.2|26
1649425720000|2022-04-08 13:48:40|8347.5|8346.6|8348.4|8346.9|8348.5|8347.2|8347.2|8346.3|15
1649425730000|2022-04-08 13:48:50|8348.3|8346.8|8348|8347.1|8348.5|8347.2|8347.8|8346.6|18
1649425740000|2022-04-08 13:49:00|8347.9|8347|8348.3|8347.4|8348.9|8348|8347.9|8346.9|30
1649425750000|2022-04-08 13:49:10|8348.6|8347.1|8347.6|8346.7|8348.7|8347.4|8347.1|8345.9|37
1649425760000|2022-04-08 13:49:20|8347.5|8346.6|8347.9|8347|8348.2|8347.1|8346.8|8345.9|32
1649425770000|2022-04-08 13:49:30|8348|8346.5|8347.3|8345.8|8348|8346.8|8347|8345.8|20
1649425780000|2022-04-08 13:49:40|8347.2|8345.7|8347.2|8345.7|8347.5|8346.3|8346.7|8345.5|28
1649425790000|2022-04-08 13:49:50|8347.1|8345.6|8347.2|8345.7|8347.2|8345.8|8346.7|8345.5|9
1649425800000|2022-04-08 13:50:00|8347.1|8345.6|8348.7|8347.2|8348.7|8347.5|8347|8345.6|24
1649425810000|2022-04-08 13:50:10|8348.6|8347.1|8347.7|8346.2|8348.8|8347.6|8347.3|8346.1|33
1649425820000|2022-04-08 13:50:20|8347.8|8346.3|8348.2|8346.7|8348.3|8347.1|8347.6|8346.3|23
1649425830000|2022-04-08 13:50:30|8348.1|8346.6|8348.5|8347|8348.5|8347.3|8348|8346.5|14
1649425840000|2022-04-08 13:50:40|8348.6|8347.1|8348.6|8347.7|8349.1|8347.8|8348.2|8347|20
1649425850000|2022-04-08 13:50:50|8348.5|8347.6|8348.5|8347.6|8349.1|8347.7|8348.4|8347.2|15
1649425860000|2022-04-08 13:51:00|8348.6|8347.7|8348.8|8347.3|8349.1|8347.9|8348.5|8347.3|19
1649425870000|2022-04-08 13:51:10|8348.7|8347.2|8349.8|8348.9|8349.9|8349|8348.6|8347.2|24
1649425880000|2022-04-08 13:51:20|8349.9|8349|8349.4|8347.9|8350.1|8349|8349.1|8347.9|18
1649425890000|2022-04-08 13:51:30|8349.5|8348|8348.9|8348|8349.5|8348.2|8348.8|8347.8|16
1649425900000|2022-04-08 13:51:40|8348.8|8347.9|8348.4|8347.5|8349.3|8347.9|8348.1|8347.2|25
1649425910000|2022-04-08 13:51:50|8348.3|8347.4|8347.9|8346.4|8348.5|8347.4|8347.3|8346.3|32
1649425920000|2022-04-08 13:52:00|8348|8346.5|8348.2|8347.3|8348.8|8347.7|8348|8346.5|33
1649425930000|2022-04-08 13:52:10|8348.1|8347.2|8348.1|8347.2|8348.6|8347.4|8347.9|8346.8|26
1649425940000|2022-04-08 13:52:20|8348.4|8346.9|8348.3|8347.4|8349|8347.8|8348.2|8346.9|34
1649425950000|2022-04-08 13:52:30|8348.6|8347.1|8348.2|8347.3|8348.6|8347.4|8347.9|8346.8|26
1649425960000|2022-04-08 13:52:40|8348.1|8347.2|8348.2|8347.3|8348.6|8347.4|8348.1|8346.8|21
1649425970000|2022-04-08 13:52:50|8348.3|8347.4|8347.5|8346.6|8348.8|8347.9|8347.5|8346.6|24
1649425980000|2022-04-08 13:53:00|8347.6|8346.7|8347.7|8346.8|8347.7|8346.8|8347.2|8346.1|13
1649425990000|2022-04-08 13:53:10|8347.8|8346.9|8347.8|8346.9|8347.8|8346.9|8347.6|8346.7|8
1649426000000|2022-04-08 13:53:20|8347.9|8347|8348.1|8347.2|8348.8|8347.5|8347.9|8347|17
1649426010000|2022-04-08 13:53:30|8348.2|8347.3|8348|8347.1|8348.2|8347.3|8347.9|8347|8
1649426020000|2022-04-08 13:53:40|8347.8|8346.9|8347.8|8346.9|8348.2|8347.2|8347.5|8346.5|30
1649426030000|2022-04-08 13:53:50|8347.7|8346.8|8348.4|8346.9|8348.4|8347.2|8347.7|8346.8|18
1649426040000|2022-04-08 13:54:00|8347.9|8347|8348.5|8347|8348.5|8347.3|8347.9|8346.8|17
1649426050000|2022-04-08 13:54:10|8348.2|8347.3|8348.4|8346.9|8348.6|8347.4|8348.1|8346.9|14
1649426060000|2022-04-08 13:54:20|8348.3|8346.8|8348.8|8347.3|8348.8|8347.6|8347.9|8346.8|19
1649426070000|2022-04-08 13:54:30|8348.7|8347.2|8348.7|8347.2|8348.8|8347.7|8348.2|8347.1|21
1649426080000|2022-04-08 13:54:40|8348.6|8347.1|8348.8|8347.9|8349.2|8347.9|8348.6|8347.1|24
1649426090000|2022-04-08 13:54:50|8349.1|8347.6|8348.2|8346.7|8349.1|8347.9|8347.9|8346.7|22
1649426100000|2022-04-08 13:55:00|8348.1|8347.2|8348|8347.1|8348.5|8347.3|8347.7|8346.6|29
1649426110000|2022-04-08 13:55:10|8348.4|8346.9|8347.7|8346.8|8348.6|8347.7|8347.7|8346.7|29
1649426120000|2022-04-08 13:55:20|8347.8|8346.9|8347.9|8346.4|8348.1|8346.9|8347.5|8346.3|14
1649426130000|2022-04-08 13:55:30|8347.8|8346.3|8347.4|8346.5|8347.8|8346.7|8347.4|8346.2|10
1649426140000|2022-04-08 13:55:40|8347.5|8346.6|8347.6|8346.1|8347.9|8346.9|8347.3|8346.1|23
1649426150000|2022-04-08 13:55:50|8347.1|8346.2|8346.9|8345.4|8347.5|8346.3|8346.6|8345.4|16
1649426160000|2022-04-08 13:56:00|8346.6|8345.7|8346.4|8345.5|8347|8345.9|8346|8344.8|32
1649426170000|2022-04-08 13:56:10|8346.5|8345.6|8346.8|8345.9|8346.9|8345.9|8346.3|8345.2|24
1649426180000|2022-04-08 13:56:20|8346.7|8345.8|8347.5|8346|8347.7|8346.5|8346.6|8345.7|25
1649426190000|2022-04-08 13:56:30|8347.4|8345.9|8347.3|8345.8|8347.5|8346.3|8346.8|8345.6|21
1649426200000|2022-04-08 13:56:40|8347|8346.1|8346.9|8346|8347.5|8346.3|8346.9|8345.8|27
1649426210000|2022-04-08 13:56:50|8347.2|8345.7|8347.3|8346.4|8347.5|8346.4|8346.9|8345.7|23
1649426220000|2022-04-08 13:57:00|8347.5|8346.6|8348.5|8347|8348.6|8347.3|8347.5|8346.3|21
1649426230000|2022-04-08 13:57:10|8348.6|8347.1|8348.5|8347|8348.6|8347.3|8348.1|8346.8|17
1649426240000|2022-04-08 13:57:20|8348.4|8346.9|8348.3|8347.4|8348.6|8347.4|8348|8346.9|14
1649426250000|2022-04-08 13:57:30|8348.2|8347.3|8348.1|8347.2|8348.4|8347.4|8348|8346.9|18
1649426260000|2022-04-08 13:57:40|8348|8347.1|8348.1|8347.2|8348.5|8347.4|8348|8346.9|20
1649426270000|2022-04-08 13:57:50|8348.3|8347.4|8347.7|8346.8|8348.5|8347.5|8347.7|8346.8|29
1649426280000|2022-04-08 13:58:00|8347.8|8346.9|8347.6|8346.7|8347.9|8346.9|8347.1|8346|32
1649426290000|2022-04-08 13:58:10|8347.5|8346.6|8347.5|8346.6|8348|8346.8|8347.3|8346.1|27
1649426300000|2022-04-08 13:58:20|8347.4|8346.5|8347.6|8346.1|8347.8|8346.5|8347.1|8345.9|19
1649426310000|2022-04-08 13:58:30|8347.5|8346|8347.1|8346.2|8347.5|8346.3|8347|8345.9|9
1649426320000|2022-04-08 13:58:40|8347|8346.1|8346.2|8344.7|8347|8346.1|8345.8|8344.7|30
1649426330000|2022-04-08 13:58:50|8346.3|8344.8|8346.2|8345.3|8346.6|8345.6|8346.1|8344.8|25
1649426340000|2022-04-08 13:59:00|8346.3|8345.4|8346.8|8345.9|8346.8|8345.9|8346.3|8345.1|19
1649426350000|2022-04-08 13:59:10|8346.7|8345.8|8347.5|8346.6|8347.9|8346.6|8346.7|8345.6|26
1649426360000|2022-04-08 13:59:20|8348|8346.5|8349.1|8347.6|8349.6|8348.4|8347.8|8346.5|31
1649426370000|2022-04-08 13:59:30|8349|8348.1|8349.2|8347.7|8349.4|8348.1|8348.8|8347.6|26
1649426380000|2022-04-08 13:59:40|8349.3|8347.8|8348.5|8347|8349.3|8347.8|8348.2|8346.9|29
1649426390000|2022-04-08 13:59:50|8348.6|8347.1|8349.3|8347.8|8349.3|8347.8|8348.4|8347|24
1649426400000|2022-04-08 14:00:00|8349.1|8348.2|8350.1|8348.6|8350.4|8349.2|8349.1|8348|31
1649426410000|2022-04-08 14:00:10|8350.2|8348.7|8349.7|8348.2|8350.2|8348.7|8349.1|8348|25
1649426420000|2022-04-08 14:00:20|8349.2|8348.3|8348.5|8347.6|8349.7|8348.5|8348.1|8347.2|31
1649426430000|2022-04-08 14:00:30|8348.4|8347.5|8348.5|8347|8348.6|8347.6|8347.9|8347|25
1649426440000|2022-04-08 14:00:40|8348.8|8347.3|8348.6|8347.1|8349|8347.9|8348.2|8346.9|32
1649426450000|2022-04-08 14:00:50|8348.7|8347.2|8347.9|8347|8348.8|8347.6|8347.8|8346.8|33
1649426460000|2022-04-08 14:01:00|8348.1|8347.2|8348.1|8346.6|8348.6|8347.4|8347.6|8346.4|45
1649426470000|2022-04-08 14:01:10|8348.2|8346.7|8347.7|8346.8|8348.4|8347.1|8347.6|8346.5|27
1649426480000|2022-04-08 14:01:20|8347.6|8346.7|8347.9|8347|8348.6|8347.3|8347.5|8346.5|18
1649426490000|2022-04-08 14:01:30|8347.8|8346.9|8347.7|8346.8|8348.2|8347.1|8347.6|8346.4|20
1649426500000|2022-04-08 14:01:40|8347.8|8346.9|8347.5|8346|8347.8|8346.9|8347.2|8346|19
1649426510000|2022-04-08 14:01:50|8347.7|8346.2|8347.1|8345.6|8347.7|8346.2|8346.8|8345.6|10
1649426520000|2022-04-08 14:02:00|8347.2|8345.7|8347.8|8346.3|8347.9|8346.8|8347.2|8345.7|28
1649426530000|2022-04-08 14:02:10|8347.6|8346.7|8347.8|8346.9|8348.3|8347.1|8347.6|8346.2|13
1649426540000|2022-04-08 14:02:20|8347.7|8346.8|8347.7|8346.8|8348.3|8347.4|8347.7|8346.7|24
1649426550000|2022-04-08 14:02:30|8347.6|8346.7|8349|8348.1|8349.4|8348.1|8347.5|8346.4|20
1649426560000|2022-04-08 14:02:40|8349.3|8347.8|8349.2|8347.7|8349.4|8348.2|8349|8347.7|19
1649426570000|2022-04-08 14:02:50|8349.3|8347.8|8349.3|8347.8|8349.3|8347.8|8349.2|8347.7|3
1649426580000|2022-04-08 14:03:00|8349.2|8347.7|8348.2|8346.7|8349.2|8348|8347.8|8346.7|25
1649426590000|2022-04-08 14:03:10|8347.8|8346.9|8347.9|8346.4|8348.5|8347.4|8347.5|8346.3|32
1649426600000|2022-04-08 14:03:20|8348|8346.5|8347.6|8346.1|8348|8346.7|8347.2|8346.1|23
1649426610000|2022-04-08 14:03:30|8347.5|8346|8348.1|8346.6|8348.1|8346.9|8347.4|8346|19
1649426620000|2022-04-08 14:03:40|8348|8346.5|8347.1|8346.2|8348|8346.7|8347.1|8346|20
1649426630000|2022-04-08 14:03:50|8346.8|8345.9|8347.2|8346.3|8347.3|8346.3|8346.7|8345.5|25
1649426640000|2022-04-08 14:04:00|8347.3|8346.4|8347|8346.1|8347.4|8346.5|8346.9|8346|18
1649426650000|2022-04-08 14:04:10|8347.3|8345.8|8347|8346.1|8347.3|8346.3|8347|8345.8|15
1649426660000|2022-04-08 14:04:20|8347.1|8346.2|8346.4|8345.5|8347.2|8346.2|8346.3|8345.2|26
1649426670000|2022-04-08 14:04:30|8346.3|8345.4|8345.7|8344.8|8346.3|8345.4|8345.6|8344.5|25
1649426680000|2022-04-08 14:04:40|8345.6|8344.7|8346.3|8345.4|8346.6|8345.4|8345.5|8344.4|24
1649426690000|2022-04-08 14:04:50|8346.2|8345.3|8346.1|8345.2|8346.4|8345.4|8345.8|8344.5|21
1649426700000|2022-04-08 14:05:00|8345.6|8344.7|8345.4|8344.5|8346|8344.8|8345.3|8344.3|25
1649426710000|2022-04-08 14:05:10|8345.5|8344.6|8345.7|8344.8|8346|8344.8|8345.5|8344.3|19
1649426720000|2022-04-08 14:05:20|8345.9|8344.4|8345.5|8344.6|8346|8344.9|8345.5|8344.3|17
1649426730000|2022-04-08 14:05:30|8345.7|8344.8|8345.8|8344.3|8345.9|8344.9|8345.4|8344.1|24
1649426740000|2022-04-08 14:05:40|8345.5|8344.6|8345.6|8344.7|8346|8344.9|8345.5|8344.3|20
1649426750000|2022-04-08 14:05:50|8345.7|8344.8|8345.6|8344.7|8346.1|8344.9|8345.5|8344.4|26
1649426760000|2022-04-08 14:06:00|8345.5|8344.6|8345.5|8344.6|8345.8|8344.9|8345.4|8344.2|13
1649426770000|2022-04-08 14:06:10|8345.6|8344.7|8346|8344.5|8346|8344.8|8345.5|8344.4|10
1649426780000|2022-04-08 14:06:20|8345.9|8344.4|8346|8344.5|8346|8344.9|8345.4|8344.3|21
1649426790000|2022-04-08 14:06:30|8345.7|8344.8|8346.1|8345.2|8346.2|8345.3|8345.6|8344.7|19
1649426800000|2022-04-08 14:06:40|8346.2|8345.3|8345.9|8345|8346.6|8345.3|8345.9|8344.8|12
1649426810000|2022-04-08 14:06:50|8346|8345.1|8346.2|8345.3|8346.4|8345.3|8345.9|8344.8|12
1649426820000|2022-04-08 14:07:00|8346.3|8345.4|8345.8|8344.9|8346.9|8345.7|8345.5|8344.2|25
1649426830000|2022-04-08 14:07:10|8345.6|8344.7|8345.5|8344.6|8345.9|8344.7|8345.4|8344.2|14
1649426840000|2022-04-08 14:07:20|8345.7|8344.8|8345.4|8343.9|8345.7|8344.8|8344.9|8343.9|16
1649426850000|2022-04-08 14:07:30|8345.5|8344|8345.3|8344.4|8345.6|8344.5|8345.1|8343.8|22
1649426860000|2022-04-08 14:07:40|8345.2|8344.3|8344.8|8343.9|8345.3|8344.3|8344.7|8343.7|20
1649426870000|2022-04-08 14:07:50|8344.7|8343.8|8345.7|8344.2|8345.7|8344.5|8344.6|8343.5|17
1649426880000|2022-04-08 14:08:00|8345.6|8344.1|8345.5|8344|8345.7|8344.5|8345.3|8344|21
1649426890000|2022-04-08 14:08:10|8345.6|8344.1|8345.7|8344.2|8345.8|8344.5|8345.2|8343.9|14
1649426900000|2022-04-08 14:08:20|8345.8|8344.3|8345.9|8345|8346.3|8345.2|8345.5|8344.2|25
1649426910000|2022-04-08 14:08:30|8346.1|8345.2|8345.9|8345|8346.4|8345.3|8345.9|8344.8|13
1649426920000|2022-04-08 14:08:40|8346|8345.1|8345.9|8344.4|8346.3|8345.1|8345.6|8344.4|13
1649426930000|2022-04-08 14:08:50|8346|8344.5|8345.4|8344.5|8346|8344.5|8345.1|8343.9|20
1649426940000|2022-04-08 14:09:00|8345.5|8344.6|8345.2|8343.7|8345.6|8344.6|8344.8|8343.7|16
1649426950000|2022-04-08 14:09:10|8345.4|8343.9|8345.5|8344|8345.5|8344.3|8344.8|8343.7|22
1649426960000|2022-04-08 14:09:20|8345.4|8343.9|8345.3|8343.8|8345.7|8344.4|8344.9|8343.8|20
1649426970000|2022-04-08 14:09:30|8344.8|8343.9|8345|8344.1|8345.3|8344.2|8344.7|8343.5|15
1649426980000|2022-04-08 14:09:40|8345.2|8344.3|8345|8344.1|8345.5|8344.3|8345|8343.9|9
1649426990000|2022-04-08 14:09:50|8345.3|8343.8|8345.3|8343.8|8345.4|8344.2|8345|8343.8|11
1649427000000|2022-04-08 14:10:00|8344.9|8344|8344.5|8343|8345.1|8344.1|8343.7|8342.7|31
1649427010000|2022-04-08 14:10:10|8344.2|8343.3|8344.1|8343.2|8344.6|8343.4|8344|8342.7|20
1649427020000|2022-04-08 14:10:20|8344|8343.1|8343.6|8342.7|8344.4|8343.3|8343.6|8342.5|18
1649427030000|2022-04-08 14:10:30|8343.7|8342.8|8344.3|8342.8|8344.5|8343.1|8343.7|8342.5|19
1649427040000|2022-04-08 14:10:40|8344|8343.1|8344.6|8343.7|8344.8|8343.7|8343.9|8343|14
1649427050000|2022-04-08 14:10:50|8344.9|8343.4|8344.9|8344|8345.1|8344|8344.4|8343.4|11
1649427060000|2022-04-08 14:11:00|8345|8344.1|8346|8344.5|8346|8344.7|8345|8343.8|30
1649427070000|2022-04-08 14:11:10|8345.8|8344.9|8345.8|8344.9|8346.1|8344.9|8345.4|8344.2|14
1649427080000|2022-04-08 14:11:20|8346.1|8344.6|8345.3|8343.8|8346.2|8345|8345|8343.8|24
1649427090000|2022-04-08 14:11:30|8345.4|8343.9|8345.8|8344.9|8345.9|8345|8345|8343.8|14
1649427100000|2022-04-08 14:11:40|8345.9|8345|8345.7|8344.8|8345.9|8345|8345.6|8344.7|12
1649427110000|2022-04-08 14:11:50|8345.6|8344.7|8345.7|8344.8|8346|8345|8345.6|8344.4|22
1649427120000|2022-04-08 14:12:00|8345.6|8344.7|8345.4|8343.9|8345.9|8345|8345|8343.8|26
1649427130000|2022-04-08 14:12:10|8345.5|8344|8345.1|8344.2|8345.6|8344.4|8345|8344|28
1649427140000|2022-04-08 14:12:20|8345.3|8343.8|8344.5|8343.6|8345.4|8344.3|8344.5|8343.6|14
1649427150000|2022-04-08 14:12:30|8344.6|8343.7|8345.1|8344.2|8345.3|8344.4|8344.6|8343.7|15
1649427160000|2022-04-08 14:12:40|8345.2|8344.3|8345.1|8344.2|8345.2|8344.3|8345|8344.1|6
1649427170000|2022-04-08 14:12:50|8345.2|8344.3|8344.4|8343.5|8345.2|8344.3|8344.4|8343.5|14
1649427180000|2022-04-08 14:13:00|8344.3|8343.4|8344.6|8343.7|8344.6|8343.7|8344.2|8343.3|13
1649427190000|2022-04-08 14:13:10|8344.8|8343.3|8344.6|8343.7|8345|8343.9|8344.3|8343.1|24
1649427200000|2022-04-08 14:13:20|8344.7|8343.8|8344|8343.1|8344.7|8343.8|8344|8342.8|24
1649427210000|2022-04-08 14:13:30|8344.5|8343|8344.2|8343.3|8344.5|8343.3|8344.1|8342.9|15
1649427220000|2022-04-08 14:13:40|8344.3|8343.4|8344.2|8343.3|8344.7|8343.6|8344.2|8343|18
1649427230000|2022-04-08 14:13:50|8344.1|8343.2|8344.3|8342.8|8344.7|8343.5|8344|8342.8|20
1649427240000|2022-04-08 14:14:00|8344.1|8343.2|8344.1|8343.2|8344.1|8343.2|8343.5|8342.4|13
1649427250000|2022-04-08 14:14:10|8344|8343.1|8344.1|8343.2|8344.9|8343.7|8343.9|8342.9|39
1649427260000|2022-04-08 14:14:20|8344.2|8342.7|8343.6|8342.7|8344.2|8342.8|8343.6|8342.4|10
1649427270000|2022-04-08 14:14:30|8343.5|8342.6|8343.6|8342.7|8343.6|8342.7|8343.1|8341.9|13
1649427280000|2022-04-08 14:14:40|8343.9|8342.4|8344.2|8343.3|8344.2|8343.3|8343.8|8342.4|9
1649427290000|2022-04-08 14:14:50|8344.3|8343.4|8344.2|8343.3|8344.3|8343.4|8344|8343.1|7
1649427300000|2022-04-08 14:15:00|8344.1|8343.2|8344.1|8342.6|8344.4|8343.3|8343.8|8342.6|19
1649427310000|2022-04-08 14:15:10|8344.2|8342.7|8343.7|8342.8|8344.2|8342.8|8343.5|8342.6|13
1649427320000|2022-04-08 14:15:20|8343.6|8342.7|8342.8|8341.9|8344.1|8342.8|8342.8|8341.6|31
1649427330000|2022-04-08 14:15:30|8343.1|8341.6|8342.9|8342|8343.1|8342.1|8342.6|8341.3|15
1649427340000|2022-04-08 14:15:40|8342.8|8341.9|8343|8341.5|8343|8342|8342.7|8341.5|10
1649427350000|2022-04-08 14:15:50|8342.7|8341.8|8342.6|8341.7|8342.7|8341.8|8342.6|8341.7|4
1649427360000|2022-04-08 14:16:00|8342.7|8341.8|8342.2|8341.3|8342.7|8341.8|8342.1|8341.1|17
1649427370000|2022-04-08 14:16:10|8342|8341.1|8342.4|8340.9|8342.5|8341.3|8342|8340.7|15
1649427380000|2022-04-08 14:16:20|8342.2|8341.3|8342.6|8341.7|8342.9|8341.8|8342.2|8341|22
1649427390000|2022-04-08 14:16:30|8343|8342.1|8343|8342.1|8343.3|8342.1|8342.7|8341.5|16
1649427400000|2022-04-08 14:16:40|8343.2|8341.7|8342.9|8342|8343.3|8342.1|8342.7|8341.5|17
1649427410000|2022-04-08 14:16:50|8342.8|8341.9|8343.3|8341.8|8343.3|8342.1|8342.8|8341.8|13
1649427420000|2022-04-08 14:17:00|8343.5|8342|8342.6|8341.7|8343.5|8342.1|8342.2|8341.2|28
1649427430000|2022-04-08 14:17:10|8342.9|8341.4|8343.9|8343|8344.1|8343|8342.5|8341.4|25
1649427440000|2022-04-08 14:17:20|8343.8|8342.9|8343.2|8342.3|8343.9|8343|8343.1|8342.2|19
1649427450000|2022-04-08 14:17:30|8343.1|8342.2|8343.4|8342.5|8343.7|8342.5|8343.1|8342.1|12
1649427460000|2022-04-08 14:17:40|8343.3|8342.4|8343.5|8342|8343.7|8342.5|8343|8341.8|20
1649427470000|2022-04-08 14:17:50|8343.2|8342.3|8343.4|8341.9|8343.5|8342.3|8343.2|8341.9|3
1649427480000|2022-04-08 14:18:00|8343|8342.1|8342.6|8341.7|8343.3|8342.1|8342.6|8341.5|16
1649427490000|2022-04-08 14:18:10|8342.8|8341.9|8342.9|8341.4|8343.3|8342.1|8342.5|8341.4|20
1649427500000|2022-04-08 14:18:20|8342.6|8341.7|8342.7|8341.8|8342.7|8341.8|8342.5|8341.6|15
1649427510000|2022-04-08 14:18:30|8342.8|8341.9|8342.8|8341.9|8342.9|8342|8342.7|8341.8|13
1649427520000|2022-04-08 14:18:40|8342.9|8342|8343.1|8342.2|8343.1|8342.2|8342.8|8341.9|11
1649427530000|2022-04-08 14:18:50|8343|8342.1|8343.2|8342.3|8343.3|8342.4|8342.9|8342|7
1649427540000|2022-04-08 14:19:00|8343.1|8342.2|8343|8342.1|8343.2|8342.3|8342.8|8341.9|19
1649427550000|2022-04-08 14:19:10|8343.1|8342.2|8343|8341.5|8343.4|8342.2|8342.6|8341.5|19
1649427560000|2022-04-08 14:19:20|8342.9|8341.4|8342.9|8342|8343.4|8342.1|8342.6|8341.4|17
1649427570000|2022-04-08 14:19:30|8342.8|8341.9|8343.1|8341.6|8343.2|8342.1|8342.7|8341.4|13
1649427580000|2022-04-08 14:19:40|8342.7|8341.8|8342.9|8341.4|8343.1|8341.9|8342.6|8341.4|15
1649427590000|2022-04-08 14:19:50|8343|8341.5|8343.6|8342.1|8343.7|8342.5|8342.8|8341.5|20
1649427600000|2022-04-08 14:20:00|8343.1|8342.2|8343.5|8342.6|8343.6|8342.6|8343.1|8342|20
1649427610000|2022-04-08 14:20:10|8343.6|8342.7|8343.5|8342.6|8344|8342.7|8343.4|8342.3|16
1649427620000|2022-04-08 14:20:20|8343.6|8342.7|8342.8|8341.9|8343.7|8342.8|8342.8|8341.9|7
1649427630000|2022-04-08 14:20:30|8342.7|8341.8|8342.9|8342|8343|8342.1|8342.6|8341.7|16
1649427640000|2022-04-08 14:20:40|8342.8|8341.9|8342.4|8341.5|8342.8|8341.9|8342.4|8341.5|8
1649427650000|2022-04-08 14:20:50|8342.7|8341.2|8342.5|8341.6|8342.9|8341.7|8342.5|8341.1|19
1649427660000|2022-04-08 14:21:00|8342.6|8341.7|8342|8341.1|8342.9|8341.8|8341.9|8341|25
1649427670000|2022-04-08 14:21:10|8341.9|8341|8341.7|8340.8|8342.3|8341.1|8341.7|8340.4|11
1649427680000|2022-04-08 14:21:20|8342.1|8341.2|8342.1|8340.6|8342.6|8341.3|8341.7|8340.6|27
1649427690000|2022-04-08 14:21:30|8342|8340.5|8341.8|8340.9|8342.1|8341|8341.8|8340.5|10
1649427700000|2022-04-08 14:21:40|8342.5|8341.6|8342.5|8341.6|8342.6|8341.7|8342.4|8341.5|13
1649427710000|2022-04-08 14:21:50|8342.6|8341.7|8342.8|8341.9|8343.2|8342|8342.5|8341.6|16
1649427720000|2022-04-08 14:22:00|8342.9|8342|8343.7|8342.2|8344|8342.9|8342.8|8341.9|28
1649427730000|2022-04-08 14:22:10|8343.4|8342.5|8342.9|8342|8343.4|8342.5|8342.6|8341.7|23
1649427740000|2022-04-08 14:22:20|8343|8342.1|8342.7|8341.8|8343.5|8342.6|8342.7|8341.8|22
1649427750000|2022-04-08 14:22:30|8342.6|8341.7|8342.7|8341.2|8342.8|8341.9|8342.4|8341.2|16
1649427760000|2022-04-08 14:22:40|8342.6|8341.7|8343.3|8341.8|8343.3|8342|8342.5|8341.5|21
1649427770000|2022-04-08 14:22:50|8343.4|8341.9|8343.4|8341.9|8343.5|8342.2|8343|8341.8|12
1649427780000|2022-04-08 14:23:00|8343.3|8341.8|8342.5|8341.6|8343.3|8342|8342.4|8341.3|16
1649427790000|2022-04-08 14:23:10|8342.7|8341.2|8343.3|8342.4|8343.6|8342.6|8342.6|8341.2|20
1649427800000|2022-04-08 14:23:20|8343.4|8342.5|8343.3|8341.8|8343.6|8342.5|8343.1|8341.8|16
1649427810000|2022-04-08 14:23:30|8343.4|8341.9|8343.1|8342.2|8343.4|8342.2|8343|8341.8|13
1649427820000|2022-04-08 14:23:40|8343.4|8341.9|8343.6|8342.7|8343.8|8342.7|8343.3|8341.9|27
1649427830000|2022-04-08 14:23:50|8343.9|8342.4|8344.5|8343|8344.7|8343.5|8343.9|8342.4|24
1649427840000|2022-04-08 14:24:00|8344.6|8343.1|8344.6|8343.1|8344.7|8343.4|8344.2|8342.9|15
1649427850000|2022-04-08 14:24:10|8344.5|8343|8344.4|8342.9|8344.6|8343.1|8344.4|8342.9|4
1649427860000|2022-04-08 14:24:20|8344.1|8343.2|8344.3|8342.8|8344.6|8343.3|8344.1|8342.8|19
1649427870000|2022-04-08 14:24:30|8344.4|8342.9|8344.8|8343.9|8344.8|8343.9|8344.4|8342.9|22
1649427880000|2022-04-08 14:24:40|8344.7|8343.8|8344.5|8343.6|8345.2|8344|8344.4|8343.2|21
1649427890000|2022-04-08 14:24:50|8344.8|8343.3|8345|8343.5|8345.1|8343.9|8344.6|8343.3|17
1649427900000|2022-04-08 14:25:00|8345.1|8343.6|8344.7|8343.8|8345.2|8344|8344.7|8343.4|18
1649427910000|2022-04-08 14:25:10|8344.6|8343.7|8344.8|8343.3|8344.8|8343.7|8344.5|8343.3|9
1649427920000|2022-04-08 14:25:20|8344.6|8343.7|8345.4|8344.5|8345.5|8344.6|8344.6|8343.5|23
1649427930000|2022-04-08 14:25:30|8345.5|8344.6|8346.1|8344.6|8346.1|8345|8345.4|8344.2|21
1649427940000|2022-04-08 14:25:40|8346.2|8344.7|8347|8345.5|8347|8345.5|8346.1|8344.6|21
1649427950000|2022-04-08 14:25:50|8347.1|8345.6|8346.8|8345.3|8347.1|8345.6|8346.4|8345.2|15
1649427960000|2022-04-08 14:26:00|8347|8345.5|8346.5|8345|8347|8345.7|8346.2|8344.9|26
1649427970000|2022-04-08 14:26:10|8346.6|8345.1|8346.9|8345.4|8347|8345.8|8346.3|8345.1|24
1649427980000|2022-04-08 14:26:20|8346.8|8345.3|8347.1|8345.6|8347.2|8346|8346.5|8345.3|26
1649427990000|2022-04-08 14:26:30|8347|8345.5|8346.8|8345.3|8347.1|8345.8|8346.3|8345.1|21
1649428000000|2022-04-08 14:26:40|8346.9|8345.4|8346.9|8346|8347|8346|8346.5|8345.3|12
1649428010000|2022-04-08 14:26:50|8347|8346.1|8347.3|8345.8|8347.3|8346.1|8346.8|8345.6|13
1649428020000|2022-04-08 14:27:00|8347.1|8346.2|8346.7|8345.8|8347.4|8346.2|8346.6|8345.6|24
1649428030000|2022-04-08 14:27:10|8346.8|8345.9|8346.7|8345.8|8347|8345.9|8346.6|8345.3|14
1649428040000|2022-04-08 14:27:20|8347|8345.5|8346.9|8345.4|8347.1|8345.9|8346.6|8345.3|25
1649428050000|2022-04-08 14:27:30|8347|8345.5|8346.1|8345.2|8347|8345.5|8346|8344.9|27
1649428060000|2022-04-08 14:27:40|8346|8345.1|8346.3|8345.4|8346.6|8345.4|8346|8344.8|8
1649428070000|2022-04-08 14:27:50|8346.2|8345.3|8345.7|8344.8|8346.5|8345.3|8345.7|8344.5|17
1649428080000|2022-04-08 14:28:00|8345.8|8344.9|8346|8344.5|8346.1|8344.9|8345.7|8344.4|10
1649428090000|2022-04-08 14:28:10|8345.9|8344.4|8345.5|8344.6|8346.3|8345.1|8345.5|8344.3|24
1649428100000|2022-04-08 14:28:20|8345.6|8344.7|8345.1|8344.2|8345.6|8344.7|8345|8344.1|20
1649428110000|2022-04-08 14:28:30|8345|8344.1|8344.8|8343.3|8345.3|8344.1|8344.5|8343.3|20
1649428120000|2022-04-08 14:28:40|8344.4|8343.5|8343.5|8342.6|8344.6|8343.6|8343.4|8342.2|29
1649428130000|2022-04-08 14:28:50|8343.4|8342.5|8344|8342.5|8344|8342.6|8343.4|8342.3|15
1649428140000|2022-04-08 14:29:00|8343.6|8342.7|8344.1|8343.2|8344.3|8343.3|8343.6|8342.7|14
1649428150000|2022-04-08 14:29:10|8344|8343.1|8344.4|8342.9|8344.5|8343.5|8343.8|8342.7|24
1649428160000|2022-04-08 14:29:20|8344.3|8342.8|8344.4|8343.5|8344.5|8343.5|8343.8|8342.8|17
1649428170000|2022-04-08 14:29:30|8344.2|8343.3|8344.9|8343.4|8344.9|8343.8|8344.2|8343|17
1649428180000|2022-04-08 14:29:40|8344.7|8343.8|8345.4|8344.5|8345.5|8344.6|8344.6|8343.4|24
1649428190000|2022-04-08 14:29:50|8345.6|8344.1|8344.9|8344|8345.8|8344.6|8344.9|8343.7|22
1649428200000|2022-04-08 14:30:00|8345|8344.1|8344.7|8343.2|8345|8344.1|8344.4|8343.2|21
1649428210000|2022-04-08 14:30:10|8344.6|8343.1|8344.3|8342.8|8344.8|8343.6|8343.9|8342.8|23
1649428220000|2022-04-08 14:30:20|8344.4|8342.9|8344.5|8343.6|8344.5|8343.6|8343.9|8342.8|15
1649428230000|2022-04-08 14:30:30|8344.4|8343.5|8344.4|8343.5|8344.9|8343.6|8344.1|8343|26
1649428240000|2022-04-08 14:30:40|8344.6|8343.1|8344.5|8343.6|8344.9|8343.8|8344.3|8343.1|15
1649428250000|2022-04-08 14:30:50|8344.4|8343.5|8345|8344.1|8345|8344.1|8344.2|8343.3|12
1649428260000|2022-04-08 14:31:00|8344.9|8344|8344.6|8343.7|8345.1|8344|8344.6|8343.4|10
1649428270000|2022-04-08 14:31:10|8344.5|8343.6|8344.5|8343|8344.6|8343.7|8344.2|8342.9|9
1649428280000|2022-04-08 14:31:20|8344.6|8343.1|8344.2|8343.3|8344.6|8343.4|8344|8342.8|20
1649428290000|2022-04-08 14:31:30|8344.3|8343.4|8344.2|8343.3|8344.6|8343.5|8344.2|8343.1|12
1649428300000|2022-04-08 14:31:40|8344.3|8342.8|8344.3|8343.4|8344.6|8343.5|8343.9|8342.7|15
1649428310000|2022-04-08 14:31:50|8344.2|8343.3|8344.8|8343.3|8344.9|8343.7|8344.2|8343.3|11
1649428320000|2022-04-08 14:32:00|8344.9|8343.4|8344.8|8343.9|8345|8343.9|8344.6|8343.4|9
1649428330000|2022-04-08 14:32:10|8344.9|8344|8345|8344.1|8345.5|8344.3|8344.9|8343.6|11
1649428340000|2022-04-08 14:32:20|8344.9|8344|8344.8|8343.9|8345.3|8344.1|8344.8|8343.5|13
1649428350000|2022-04-08 14:32:30|8344.9|8344|8344.7|8343.2|8344.9|8344|8344.6|8343.2|10
1649428360000|2022-04-08 14:32:40|8344.3|8343.4|8344.7|8343.2|8344.7|8343.4|8344|8342.8|18
1649428370000|2022-04-08 14:32:50|8344.4|8343.5|8344.3|8343.4|8344.8|8343.8|8344.3|8343|22
1649428380000|2022-04-08 14:33:00|8344.1|8343.2|8344.4|8343.5|8344.4|8343.5|8343.9|8343|22
1649428390000|2022-04-08 14:33:10|8344.5|8343.6|8344.6|8343.7|8345.1|8343.7|8344.4|8343.2|18
1649428400000|2022-04-08 14:33:20|8344.8|8343.9|8345.3|8343.8|8345.4|8344|8344.4|8343.4|16
1649428410000|2022-04-08 14:33:30|8345.4|8343.9|8345.4|8344.5|8345.8|8344.7|8345.3|8343.9|13
1649428420000|2022-04-08 14:33:40|8345.5|8344.6|8345.3|8344.4|8345.6|8344.7|8345.3|8344.4|15
1649428430000|2022-04-08 14:33:50|8345.4|8344.5|8345.5|8344.6|8345.5|8344.6|8345.3|8344.4|12
1649428440000|2022-04-08 14:34:00|8345.6|8344.7|8345.9|8344.4|8346|8344.9|8345.2|8344.1|17
1649428450000|2022-04-08 14:34:10|8345.8|8344.3|8346|8344.5|8346.1|8345|8345.5|8344.3|17
1649428460000|2022-04-08 14:34:20|8345.9|8344.4|8346.1|8345.2|8346.5|8345.6|8345.8|8344.4|17
1649428470000|2022-04-08 14:34:30|8346.4|8345.5|8346.1|8345.2|8346.5|8345.6|8345.8|8344.9|24
1649428480000|2022-04-08 14:34:40|8346|8345.1|8346.6|8345.7|8346.6|8345.7|8346|8344.9|15
1649428490000|2022-04-08 14:34:50|8346.5|8345.6|8347.2|8345.7|8347.2|8346.2|8346.5|8345.6|17
1649428500000|2022-04-08 14:35:00|8347.3|8345.8|8346.8|8345.9|8347.4|8346.1|8346.8|8345.7|16
1649428510000|2022-04-08 14:35:10|8346.7|8345.8|8347.4|8346.5|8347.4|8346.5|8346.7|8345.8|15
1649428520000|2022-04-08 14:35:20|8347.5|8346.6|8347.4|8346.5|8347.6|8346.6|8347.2|8346|13
1649428530000|2022-04-08 14:35:30|8347.5|8346.6|8347.9|8347|8347.9|8347|8347.4|8346.2|22
1649428540000|2022-04-08 14:35:40|8348|8347.1|8348|8347.1|8348|8347.1|8347.9|8347|7
1649428550000|2022-04-08 14:35:50|8348.2|8347.3|8348.1|8346.6|8348.6|8347.4|8347.9|8346.6|27
1649428560000|2022-04-08 14:36:00|8348.4|8346.9|8347.7|8346.8|8348.4|8346.9|8347.5|8346.3|13
1649428570000|2022-04-08 14:36:10|8347.6|8346.7|8348|8347.1|8348.2|8347.2|8347.6|8346.7|14
1649428580000|2022-04-08 14:36:20|8347.9|8347|8347.8|8346.9|8348.5|8347.3|8347.7|8346.7|27
1649428590000|2022-04-08 14:36:30|8347.7|8346.8|8348.3|8347.4|8348.7|8347.5|8347.7|8346.6|18
1649428600000|2022-04-08 14:36:40|8348.4|8347.5|8348.8|8347.9|8348.9|8347.9|8348.2|8347.3|22
1649428610000|2022-04-08 14:36:50|8348.7|8347.8|8348.8|8347.9|8349|8348.1|8348.7|8347.8|15
1649428620000|2022-04-08 14:37:00|8348.7|8347.8|8349|8347.5|8349.1|8348|8348.3|8347.1|20
1649428630000|2022-04-08 14:37:10|8348.9|8347.4|8349.5|8348.6|8349.8|8348.7|8348.8|8347.4|18
1649428640000|2022-04-08 14:37:20|8349.6|8348.7|8350.2|8348.7|8350.3|8349.1|8349.5|8348.3|27
1649428650000|2022-04-08 14:37:30|8350|8349.1|8349.9|8349|8350|8349.1|8349.8|8348.9|14
1649428660000|2022-04-08 14:37:40|8350|8349.1|8349.7|8348.8|8350|8349.1|8349.7|8348.8|10
1649428670000|2022-04-08 14:37:50|8349.6|8348.7|8349.9|8348.4|8350|8348.8|8349.5|8348.3|19
1649428680000|2022-04-08 14:38:00|8350|8348.5|8350.2|8348.7|8350.2|8348.9|8349.7|8348.4|13
1649428690000|2022-04-08 14:38:10|8350.1|8348.6|8350.4|8348.9|8350.4|8348.9|8350.1|8348.6|6
1649428700000|2022-04-08 14:38:20|8350.3|8348.8|8350.4|8348.9|8350.4|8348.9|8350.3|8348.8|4
1649428710000|2022-04-08 14:38:30|8350.3|8348.8|8350.3|8348.8|8350.7|8349.4|8350|8348.7|25
1649428720000|2022-04-08 14:38:40|8350.4|8348.9|8350|8348.5|8350.4|8349|8349.5|8348.3|26
1649428730000|2022-04-08 14:38:50|8349.7|8348.8|8349.6|8348.7|8350|8348.8|8349.6|8348.4|17
1649428740000|2022-04-08 14:39:00|8349.7|8348.8|8349.4|8348.5|8349.9|8348.8|8349.4|8348.3|10
1649428750000|2022-04-08 14:39:10|8349.5|8348.6|8349.9|8348.4|8349.9|8348.7|8349.2|8348.1|20
1649428760000|2022-04-08 14:39:20|8349.8|8348.3|8349.8|8348.3|8350|8348.7|8349.5|8348.2|16
1649428770000|2022-04-08 14:39:30|8350|8348.5|8350.1|8349.2|8350.2|8349.2|8349.5|8348.3|18
1649428780000|2022-04-08 14:39:40|8350.3|8348.8|8350.9|8350|8351.1|8350|8350.1|8348.8|21
1649428790000|2022-04-08 14:39:50|8351.2|8349.7|8350.7|8349.2|8351.4|8350.1|8350.5|8349.2|20
1649428800000|2022-04-08 14:40:00|8350.6|8349.1|8350.3|8349.4|8350.7|8349.5|8350.3|8349|15
1649428810000|2022-04-08 14:40:10|8350.1|8349.2|8349.2|8347.7|8350.3|8349.2|8348.9|8347.7|24
1649428820000|2022-04-08 14:40:20|8349.1|8347.6|8348.3|8347.4|8349.2|8348|8348|8346.8|24
1649428830000|2022-04-08 14:40:30|8348.6|8347.1|8348.4|8346.9|8348.8|8347.5|8348.1|8346.9|16
1649428840000|2022-04-08 14:40:40|8348.5|8347|8348.5|8347|8348.6|8347.5|8348.3|8346.9|13
1649428850000|2022-04-08 14:40:50|8348.6|8347.1|8347.9|8347|8348.6|8347.5|8347.9|8346.7|19
1649428860000|2022-04-08 14:41:00|8348|8347.1|8348|8347.1|8348|8347.1|8347.8|8346.9|13
1649428870000|2022-04-08 14:41:10|8347.9|8347|8348.1|8347.2|8348.4|8347.3|8347.9|8346.9|5
1649428880000|2022-04-08 14:41:20|8348.2|8347.3|8349.1|8348.2|8349.1|8348.2|8348.2|8347.3|13
1649428890000|2022-04-08 14:41:30|8349.2|8348.3|8349.2|8348.3|8349.3|8348.4|8349.1|8348.2|15
1649428900000|2022-04-08 14:41:40|8349.3|8348.4|8349.2|8347.7|8349.4|8348.4|8349|8347.7|9
1649428910000|2022-04-08 14:41:50|8349.3|8347.8|8348.6|8347.1|8349.3|8348.1|8348.2|8347|27
1649428920000|2022-04-08 14:42:00|8348.3|8347.4|8347.9|8346.4|8348.6|8347.4|8347.8|8346.3|16
1649428930000|2022-04-08 14:42:10|8347.8|8346.3|8348|8346.5|8348.1|8346.6|8347.3|8346.1|13
1649428940000|2022-04-08 14:42:20|8348.1|8346.6|8347.9|8346.4|8348.1|8346.7|8347.4|8346.2|11
1649428950000|2022-04-08 14:42:30|8347.6|8346.7|8347.6|8346.7|8347.6|8346.7|8347.5|8346.6|7
1649428960000|2022-04-08 14:42:40|8347.8|8346.3|8347.8|8346.3|8347.9|8346.6|8347.4|8346.1|13
1649428970000|2022-04-08 14:42:50|8347.9|8346.4|8347.8|8346.3|8347.9|8346.4|8347.7|8346.2|10
1649428980000|2022-04-08 14:43:00|8347.6|8346.1|8347.5|8346.6|8347.8|8346.6|8347.2|8346|20
1649428990000|2022-04-08 14:43:10|8347.6|8346.7|8347.8|8346.3|8347.9|8346.7|8347.6|8346.2|4
1649429000000|2022-04-08 14:43:20|8347.9|8346.4|8347.4|8345.9|8347.9|8346.4|8347.1|8345.9|9
1649429010000|2022-04-08 14:43:30|8347.3|8345.8|8347.3|8345.8|8347.3|8345.8|8347.2|8345.7|7
1649429020000|2022-04-08 14:43:40|8347.2|8345.7|8347.4|8345.9|8347.7|8346.5|8347|8345.7|25
1649429030000|2022-04-08 14:43:50|8347.3|8345.8|8347.5|8346|8347.5|8346.2|8347|8345.8|13
1649429040000|2022-04-08 14:44:00|8347.3|8346.4|8348.9|8347.4|8349.3|8348.1|8347.3|8346.4|26
1649429050000|2022-04-08 14:44:10|8349.1|8347.6|8349.5|8348|8349.5|8348.3|8349|8347.5|11
1649429060000|2022-04-08 14:44:20|8349.6|8348.1|8349.1|8348.2|8349.7|8348.2|8349.1|8347.9|9
1649429070000|2022-04-08 14:44:30|8349|8348.1|8349.1|8347.6|8349.5|8348.2|8348.8|8347.6|10
1649429080000|2022-04-08 14:44:40|8348.8|8347.3|8349.2|8347.7|8349.4|8348.1|8348.4|8347.2|19
1649429090000|2022-04-08 14:44:50|8349.1|8347.6|8348.6|8347.1|8349.2|8347.7|8348.4|8347.1|12
1649429100000|2022-04-08 14:45:00|8348.5|8347.6|8349.4|8347.9|8349.7|8348.5|8348.5|8347.6|23
1649429110000|2022-04-08 14:45:10|8349.5|8348|8349.4|8347.9|8349.5|8348.5|8349.1|8347.9|16
1649429120000|2022-04-08 14:45:20|8349.5|8348|8350.5|8349|8350.5|8349.2|8349.5|8348|27
1649429130000|2022-04-08 14:45:30|8350.4|8348.9|8350.2|8349.3|8350.7|8349.5|8350.2|8348.8|16
1649429140000|2022-04-08 14:45:40|8350.5|8349|8350.2|8349.3|8350.5|8349.3|8350.1|8348.9|12
1649429150000|2022-04-08 14:45:50|8350.3|8348.8|8350|8349.1|8350.5|8349.2|8349.9|8348.6|23
1649429160000|2022-04-08 14:46:00|8349.9|8349|8350.2|8348.7|8350.3|8349|8349.8|8348.6|10
1649429170000|2022-04-08 14:46:10|8350.1|8348.6|8350.2|8348.7|8350.3|8349.1|8349.8|8348.6|13
1649429180000|2022-04-08 14:46:20|8350.3|8348.8|8350.4|8348.9|8350.4|8349.3|8350|8348.8|17
1649429190000|2022-04-08 14:46:30|8350.5|8349|8351.1|8349.6|8351.2|8349.9|8350.2|8348.9|15
1649429200000|2022-04-08 14:46:40|8351.2|8349.7|8350.8|8349.9|8351.3|8350.1|8350.7|8349.7|15
1649429210000|2022-04-08 14:46:50|8350.9|8350|8351|8349.5|8351.2|8350|8350.8|8349.5|12
1649429220000|2022-04-08 14:47:00|8351.1|8349.6|8350.7|8349.8|8351.1|8349.9|8350.6|8349.4|17
1649429230000|2022-04-08 14:47:10|8350.6|8349.7|8350.9|8349.4|8350.9|8349.7|8350.4|8349.1|14
1649429240000|2022-04-08 14:47:20|8351.2|8349.7|8352.2|8351.3|8352.4|8351.3|8350.8|8349.6|22
1649429250000|2022-04-08 14:47:30|8352.3|8351.4|8352.4|8350.9|8352.6|8351.4|8352.2|8350.9|9
1649429260000|2022-04-08 14:47:40|8352.5|8351|8353.6|8352.1|8353.6|8352.4|8352.3|8351|21
1649429270000|2022-04-08 14:47:50|8353.5|8352|8354|8352.5|8354|8352.8|8353.3|8352|18
1649429280000|2022-04-08 14:48:00|8353.9|8352.4|8353.6|8352.1|8353.9|8352.8|8353|8351.9|17
1649429290000|2022-04-08 14:48:10|8353.7|8352.2|8353.9|8352.4|8353.9|8352.6|8353.4|8352|10
1649429300000|2022-04-08 14:48:20|8353.8|8352.3|8353|8352.1|8353.8|8352.3|8352.6|8351.5|20
1649429310000|2022-04-08 14:48:30|8352.9|8352|8353.4|8351.9|8353.4|8352.2|8352.7|8351.6|13
1649429320000|2022-04-08 14:48:40|8353.5|8352|8353.2|8351.7|8353.6|8352.5|8352.9|8351.7|14
1649429330000|2022-04-08 14:48:50|8352.7|8351.8|8352.1|8350.6|8352.9|8351.8|8351.7|8350.5|25
1649429340000|2022-04-08 14:49:00|8352.2|8350.7|8352.3|8350.8|8352.3|8350.8|8351.5|8350.4|15
1649429350000|2022-04-08 14:49:10|8352.4|8350.9|8352.8|8351.3|8352.8|8351.4|8352.2|8350.8|17
1649429360000|2022-04-08 14:49:20|8352.5|8351|8352.9|8351.4|8353|8351.9|8352.2|8351|31
1649429370000|2022-04-08 14:49:30|8352.8|8351.3|8352.6|8351.7|8352.9|8351.7|8352.6|8351.1|10
1649429380000|2022-04-08 14:49:40|8352.5|8351.6|8352.7|8351.8|8353.2|8352|8352.3|8351.2|24
1649429390000|2022-04-08 14:49:50|8352.9|8352|8353.8|8352.3|8353.8|8352.5|8352.9|8351.7|15
1649429400000|2022-04-08 14:50:00|8353.7|8352.2|8353.9|8352.4|8354.1|8352.8|8353.4|8352.1|27
1649429410000|2022-04-08 14:50:10|8354|8352.5|8354.3|8352.8|8354.4|8352.9|8353.9|8352.4|10
1649429420000|2022-04-08 14:50:20|8354.4|8352.9|8355.3|8353.8|8355.3|8354.1|8354.4|8352.9|20
1649429430000|2022-04-08 14:50:30|8355|8353.5|8355|8353.5|8355.1|8353.6|8354.8|8353.3|16
1649429440000|2022-04-08 14:50:40|8355.1|8353.6|8355.2|8353.7|8355.5|8354|8355.1|8353.6|16
1649429450000|2022-04-08 14:50:50|8355.1|8353.6|8355.2|8353.7|8355.5|8354|8355.1|8353.6|25
1649429460000|2022-04-08 14:51:00|8355.1|8353.6|8354.7|8353.8|8355.3|8353.9|8354.6|8353.5|15
1649429470000|2022-04-08 14:51:10|8355|8353.5|8355|8353.5|8355.1|8353.6|8354.9|8353.4|7
1649429480000|2022-04-08 14:51:20|8354.9|8353.4|8355.7|8354.2|8355.8|8354.7|8354.5|8353.4|23
1649429490000|2022-04-08 14:51:30|8355.8|8354.3|8355.9|8355|8356.2|8355|8355.6|8354.3|13
1649429500000|2022-04-08 14:51:40|8356|8355.1|8355.8|8354.9|8356|8355.1|8355.7|8354.8|11
1649429510000|2022-04-08 14:51:50|8356|8355.1|8356.5|8355.6|8357.1|8355.8|8356|8354.7|21
1649429520000|2022-04-08 14:52:00|8356.4|8355.5|8356.1|8354.6|8356.8|8355.6|8355.9|8354.6|21
1649429530000|2022-04-08 14:52:10|8356.2|8354.7|8356.7|8355.8|8357|8355.9|8355.8|8354.7|33
1649429540000|2022-04-08 14:52:20|8356.6|8355.7|8356.7|8355.2|8357|8355.9|8356.3|8355.1|21
1649429550000|2022-04-08 14:52:30|8356.6|8355.1|8355.8|8354.9|8356.7|8355.4|8355.8|8354.9|20
1649429560000|2022-04-08 14:52:40|8355.7|8354.8|8356.5|8355.6|8356.6|8355.6|8355.7|8354.8|23
1649429570000|2022-04-08 14:52:50|8356.4|8355.5|8357|8355.5|8357|8355.9|8356.4|8355.4|23
1649429580000|2022-04-08 14:53:00|8356.9|8356|8358.2|8357.3|8358.3|8357.4|8356.9|8356|24
1649429590000|2022-04-08 14:53:10|8358.6|8357.1|8358.5|8357|8358.7|8357.4|8357.9|8356.8|22
1649429600000|2022-04-08 14:53:20|8358.6|8357.1|8358.5|8357.6|8358.7|8357.6|8357.3|8356.4|36
1649429610000|2022-04-08 14:53:30|8358.4|8357.5|8359.6|8358.1|8359.9|8359|8358.3|8357.1|39
1649429620000|2022-04-08 14:53:40|8359.5|8358|8359.9|8359|8360.3|8359|8359.2|8358|30
1649429630000|2022-04-08 14:53:50|8360|8359.1|8360.1|8358.6|8360.5|8359.6|8359.5|8358.2|33
1649429640000|2022-04-08 14:54:00|8359.7|8358.8|8359.8|8358.9|8360.2|8359|8359.5|8358.3|26
1649429650000|2022-04-08 14:54:10|8360.3|8358.8|8360.5|8359|8360.6|8359.5|8359.9|8358.7|16
1649429660000|2022-04-08 14:54:20|8360.6|8359.1|8360.4|8359.5|8360.8|8359.6|8360.1|8359.1|24
1649429670000|2022-04-08 14:54:30|8360.5|8359.6|8361.1|8360.2|8361.6|8360.5|8360.5|8359.3|35
1649429680000|2022-04-08 14:54:40|8361|8360.1|8360.1|8359.2|8361.2|8360.3|8360.1|8359.2|18
1649429690000|2022-04-08 14:54:50|8360|8359.1|8360.1|8359.2|8360.9|8359.9|8359.9|8359|26
1649429700000|2022-04-08 14:55:00|8360|8359.1|8359.7|8358.8|8360.5|8359.2|8359.2|8358.1|33
1649429710000|2022-04-08 14:55:10|8359.6|8358.7|8359.7|8358.8|8359.8|8358.9|8359.4|8358.5|19
1649429720000|2022-04-08 14:55:20|8359.8|8358.9|8360.2|8359.3|8360.5|8359.6|8359.8|8358.7|30
1649429730000|2022-04-08 14:55:30|8360.1|8359.2|8360.3|8359.4|8360.6|8359.5|8360.1|8358.9|21
1649429740000|2022-04-08 14:55:40|8360.7|8359.2|8361.1|8360.2|8361.2|8360.2|8360.1|8358.8|36
1649429750000|2022-04-08 14:55:50|8361.4|8360.5|8362.1|8361.2|8362.1|8361.2|8361.3|8360.4|25
1649429760000|2022-04-08 14:56:00|8362|8361.1|8360.6|8359.7|8362|8361.1|8360.6|8359.7|33
1649429770000|2022-04-08 14:56:10|8360.7|8359.8|8360.8|8359.3|8361.2|8360.1|8360.3|8359.1|38
1649429780000|2022-04-08 14:56:20|8360.9|8359.4|8361|8360.1|8361.1|8360.1|8360.4|8359.4|20
1649429790000|2022-04-08 14:56:30|8360.9|8360|8360.8|8359.9|8361.1|8360|8360.7|8359.6|22
1649429800000|2022-04-08 14:56:40|8360.7|8359.8|8356|8354.5|8364.2|8361|8351.7|8340.7|66
1649429810000|2022-04-08 14:56:50|8356.3|8354.8|8361.5|8357.9|8375.5|8364.5|8355.8|8352.9|78
1649429820000|2022-04-08 14:57:00|8360.9|8359|8358.2|8356.7|8360.9|8359|8358.1|8355.3|67
1649429830000|2022-04-08 14:57:10|8358.5|8357|8360.4|8358.9|8362.2|8359.6|8358|8356.5|56
1649429840000|2022-04-08 14:57:20|8360.9|8359.4|8360.4|8358.9|8361.3|8359.9|8359.4|8358.2|48
1649429850000|2022-04-08 14:57:30|8360.3|8358.8|8360.7|8359.2|8360.7|8359.2|8359.8|8358.3|39
1649429860000|2022-04-08 14:57:40|8360.3|8359.4|8359.4|8357.9|8360.7|8359.4|8358.8|8357.3|50
1649429870000|2022-04-08 14:57:50|8359.5|8358|8360.2|8358.7|8360.3|8358.8|8359.1|8357.6|32
1649429880000|2022-04-08 14:58:00|8360.1|8358.6|8358.3|8356.8|8360.4|8358.9|8358.2|8356.7|40
1649429890000|2022-04-08 14:58:10|8358.4|8356.9|8357.6|8356.1|8358.4|8356.9|8357.5|8356|41
1649429900000|2022-04-08 14:58:20|8357.4|8355.9|8358.8|8357.3|8358.9|8357.4|8356.9|8355.4|41
1649429910000|2022-04-08 14:58:30|8358.7|8357.2|8358.5|8357.6|8359.2|8357.7|8358.5|8357.1|31
1649429920000|2022-04-08 14:58:40|8358.7|8357.8|8358.8|8357.3|8359|8357.8|8358.5|8357|28
1649429930000|2022-04-08 14:58:50|8358.7|8357.2|8360.4|8358.9|8360.4|8358.9|8358.7|8357.2|35
1649429940000|2022-04-08 14:59:00|8360.3|8358.8|8360.2|8358.7|8360.4|8358.9|8358.7|8357.5|39
1649429950000|2022-04-08 14:59:10|8360.1|8358.6|8359.2|8357.7|8360.3|8358.8|8358.8|8357.5|41
1649429960000|2022-04-08 14:59:20|8359.3|8357.8|8359.5|8358|8360.3|8359|8359|8357.8|36
1649429970000|2022-04-08 14:59:30|8359.2|8358.3|8359.3|8358.4|8360.6|8359.4|8359.1|8357.6|36
1649429980000|2022-04-08 14:59:40|8359.6|8358.1|8359.6|8358.1|8359.9|8358.4|8358.9|8357.4|35
1649429990000|2022-04-08 14:59:50|8359.4|8357.9|8360.1|8358.6|8360.7|8359.2|8358.8|8357.5|48
1649430000000|2022-04-08 15:00:00|8359.9|8358.4|8360|8359.1|8360.4|8359.2|8359.1|8357.9|45
1649430010000|2022-04-08 15:00:10|8360.2|8359.3|8359.7|8358.8|8360.4|8359.3|8359.5|8358.2|49
1649430020000|2022-04-08 15:00:20|8359.9|8358.4|8359.7|8358.8|8359.9|8358.8|8359.1|8357.9|35
1649430030000|2022-04-08 15:00:30|8359.8|8358.3|8359.7|8358.2|8360|8358.9|8359.2|8358|25
1649430040000|2022-04-08 15:00:40|8359.6|8358.1|8358.4|8357.5|8359.7|8358.2|8358.4|8357.3|29
1649430050000|2022-04-08 15:00:50|8358.3|8357.4|8358.5|8357.6|8358.8|8357.8|8358|8356.8|23
1649430060000|2022-04-08 15:01:00|8358.3|8357.4|8359.3|8357.8|8359.4|8358.1|8358|8356.9|34
1649430070000|2022-04-08 15:01:10|8359.2|8357.7|8359.1|8358.2|8359.6|8358.2|8358.7|8357.6|30
1649430080000|2022-04-08 15:01:20|8359|8358.1|8359.5|8358.6|8359.5|8358.6|8359|8357.9|25
1649430090000|2022-04-08 15:01:30|8359.6|8358.7|8361.5|8360|8361.5|8360|8359.6|8358.5|37
1649430100000|2022-04-08 15:01:40|8361.3|8360.4|8361.2|8359.7|8361.6|8360.6|8360.8|8359.6|36
1649430110000|2022-04-08 15:01:50|8361.1|8359.6|8361.7|8360.2|8361.7|8360.6|8360.9|8359.6|18
1649430120000|2022-04-08 15:02:00|8361.6|8360.1|8360.5|8359.6|8361.7|8360.4|8360.4|8359.2|36
1649430130000|2022-04-08 15:02:10|8360.8|8359.3|8360.4|8358.9|8360.9|8359.5|8360|8358.9|25
1649430140000|2022-04-08 15:02:20|8360.3|8358.8|8360|8359.1|8360.4|8359.4|8359.8|8358.6|22
1649430150000|2022-04-08 15:02:30|8360.1|8359.2|8359.9|8358.4|8360.4|8359.2|8359.1|8358|35
1649430160000|2022-04-08 15:02:40|8359.8|8358.3|8359.6|8358.7|8360.1|8358.9|8359.2|8357.9|35
1649430170000|2022-04-08 15:02:50|8359.5|8358.6|8360|8358.5|8360.3|8359.1|8359.5|8358.4|31
1649430180000|2022-04-08 15:03:00|8359.9|8358.4|8360|8358.5|8360.1|8358.9|8359.6|8358.4|18
1649430190000|2022-04-08 15:03:10|8359.9|8358.4|8360.5|8359|8360.6|8359.3|8359.8|8358.4|14
1649430200000|2022-04-08 15:03:20|8360.6|8359.1|8361|8360.1|8361.2|8360.1|8360.2|8358.9|22
1649430210000|2022-04-08 15:03:30|8361.3|8359.8|8360.7|8359.8|8361.7|8360.4|8360.7|8359.8|28
1649430220000|2022-04-08 15:03:40|8361|8359.5|8359.4|8358.5|8361|8359.7|8359.3|8358.4|30
1649430230000|2022-04-08 15:03:50|8359.7|8358.2|8360.1|8358.6|8360.1|8359|8359.3|8358.2|25
1649430240000|2022-04-08 15:04:00|8360.2|8358.7|8359.9|8358.4|8360.2|8358.8|8359.5|8358.2|22
1649430250000|2022-04-08 15:04:10|8359.5|8358.6|8360|8358.5|8360.1|8358.9|8359.5|8358.4|12
1649430260000|2022-04-08 15:04:20|8359.9|8358.4|8359.9|8359|8360.3|8359.1|8359.6|8358.4|26
1649430270000|2022-04-08 15:04:30|8359.8|8358.9|8359.7|8358.2|8360.2|8359|8359.2|8357.9|32
1649430280000|2022-04-08 15:04:40|8359.8|8358.3|8358.7|8357.8|8359.8|8358.5|8358.6|8357.7|22
1649430290000|2022-04-08 15:04:50|8358.6|8357.7|8358.3|8357.4|8359.2|8357.8|8358.2|8357.1|25
1649430300000|2022-04-08 15:05:00|8358.6|8357.1|8358.2|8357.3|8359.3|8358|8358.2|8357|34
1649430310000|2022-04-08 15:05:10|8358.5|8357|8358.3|8356.8|8358.6|8357.6|8358|8356.7|28
1649430320000|2022-04-08 15:05:20|8358.4|8356.9|8359.9|8359|8360.1|8359|8358|8356.6|30
1649430330000|2022-04-08 15:05:30|8360|8359.1|8360.2|8358.7|8360.8|8359.5|8359.8|8358.5|38
1649430340000|2022-04-08 15:05:40|8360.1|8358.6|8359.6|8358.1|8360.2|8358.7|8358.7|8357.4|27
1649430350000|2022-04-08 15:05:50|8359.5|8358|8358.6|8357.1|8359.5|8358|8358.6|8357.1|23
1649430360000|2022-04-08 15:06:00|8358.7|8357.2|8357.8|8356.9|8358.7|8357.7|8357.4|8356.3|38
1649430370000|2022-04-08 15:06:10|8357.7|8356.8|8358|8356.5|8358.5|8357.1|8357.7|8356.4|25
1649430380000|2022-04-08 15:06:20|8357.8|8356.3|8357.2|8355.7|8357.8|8356.5|8356.9|8355.6|23
1649430390000|2022-04-08 15:06:30|8357.3|8355.8|8357.9|8357|8358.2|8357|8357.3|8355.8|22
1649430400000|2022-04-08 15:06:40|8358.3|8356.8|8358.3|8356.8|8358.5|8357.1|8357.9|8356.7|28
1649430410000|2022-04-08 15:06:50|8358.4|8356.9|8358.1|8356.6|8358.4|8357|8357.8|8356.5|23
1649430420000|2022-04-08 15:07:00|8358|8356.5|8358.1|8356.6|8358.3|8357|8357.6|8356.4|22
1649430430000|2022-04-08 15:07:10|8358.2|8356.7|8358.1|8357.2|8358.8|8357.5|8357.8|8356.4|37
1649430440000|2022-04-08 15:07:20|8358.4|8356.9|8358.5|8357|8358.5|8357.3|8357.6|8356.4|27
1649430450000|2022-04-08 15:07:30|8358.1|8357.2|8358.3|8357.4|8358.5|8357.6|8358.1|8357|24
1649430460000|2022-04-08 15:07:40|8358.2|8357.3|8358.7|8357.2|8358.7|8357.5|8358.2|8357|21
1649430470000|2022-04-08 15:07:50|8358.6|8357.1|8358.3|8356.8|8358.6|8357.1|8357.8|8356.5|20
1649430480000|2022-04-08 15:08:00|8358.2|8356.7|8357.7|8356.2|8358.2|8356.8|8357.3|8356.1|26
1649430490000|2022-04-08 15:08:10|8357.8|8356.3|8358|8356.5|8358.2|8357|8357.1|8355.9|27
1649430500000|2022-04-08 15:08:20|8357.9|8356.4|8358.2|8357.3|8358.3|8357.4|8357.9|8356.4|22
1649430510000|2022-04-08 15:08:30|8358.1|8357.2|8358.6|8357.1|8358.8|8357.5|8357.8|8356.6|14
1649430520000|2022-04-08 15:08:40|8357.9|8357|8358.6|8357.7|8358.6|8357.7|8357.9|8356.7|18
1649430530000|2022-04-08 15:08:50|8358.5|8357.6|8359.1|8357.6|8359.1|8357.6|8358.2|8356.8|22
1649430540000|2022-04-08 15:09:00|8358.8|8357.9|8358.8|8357.9|8359.2|8358|8358.5|8357.4|24
1649430550000|2022-04-08 15:09:10|8358.7|8357.8|8358.9|8357.4|8359.5|8358.3|8358.3|8357|33
1649430560000|2022-04-08 15:09:20|8358.5|8357.6|8358.9|8357.4|8359.1|8357.9|8358.5|8357.4|13
1649430570000|2022-04-08 15:09:30|8359|8357.5|8358.6|8357.7|8359|8357.7|8358.4|8357.3|9
1649430580000|2022-04-08 15:09:40|8358.5|8357.6|8358.4|8357.5|8358.9|8357.7|8358.3|8357.2|19
1649430590000|2022-04-08 15:09:50|8358.7|8357.2|8358.3|8357.4|8358.7|8357.4|8358.1|8357|9
1649430600000|2022-04-08 15:10:00|8358.2|8357.3|8358.4|8357.5|8358.7|8357.5|8358.2|8357.1|11
1649430610000|2022-04-08 15:10:10|8358.3|8357.4|8358.6|8357.1|8358.6|8357.5|8358.1|8357|24
1649430620000|2022-04-08 15:10:20|8358.5|8357|8357.8|8356.9|8358.5|8357.1|8357.7|8356.5|16
1649430630000|2022-04-08 15:10:30|8358|8357.1|8358.2|8357.3|8358.5|8357.3|8358|8356.8|13
1649430640000|2022-04-08 15:10:40|8358.3|8357.4|8358.3|8357.4|8358.6|8357.5|8358.2|8357.1|9
1649430650000|2022-04-08 15:10:50|8358.2|8357.3|8358.2|8357.3|8358.3|8357.4|8358.2|8357.3|3
1649430660000|2022-04-08 15:11:00|8358.3|8357.4|8358.3|8357.4|8358.4|8357.5|8358.1|8357.2|11
1649430670000|2022-04-08 15:11:10|8358.6|8357.1|8358|8356.5|8358.6|8357.3|8357.7|8356.4|24
1649430680000|2022-04-08 15:11:20|8357.9|8356.4|8358|8356.5|8358.2|8356.9|8357.5|8356.4|18
1649430690000|2022-04-08 15:11:30|8358.1|8356.6|8358.1|8356.6|8358.2|8356.7|8358|8356.5|5
1649430700000|2022-04-08 15:11:40|8358|8356.5|8357.8|8356.3|8358|8356.5|8357.7|8356.2|9
1649430710000|2022-04-08 15:11:50|8357.7|8356.2|8357.8|8356.3|8358|8356.5|8357.5|8356|14
1649430720000|2022-04-08 15:12:00|8357.7|8356.2|8357.7|8356.2|8357.8|8356.3|8357.7|8356.2|11
1649430730000|2022-04-08 15:12:10|8357.6|8356.1|8357.9|8356.4|8357.9|8356.4|8357.3|8355.8|7
1649430740000|2022-04-08 15:12:20|8358|8356.5|8357.8|8356.3|8358|8356.5|8357.7|8356.2|9
1649430750000|2022-04-08 15:12:30|8357.7|8356.2|8357.8|8356.3|8357.9|8356.4|8357.7|8356.2|4
1649430760000|2022-04-08 15:12:40|8357.7|8356.2|8357|8356.1|8357.8|8356.4|8357|8355.9|19
1649430770000|2022-04-08 15:12:50|8357.1|8356.2|8357|8356.1|8357.3|8356.2|8356.9|8355.7|12
1649430780000|2022-04-08 15:13:00|8356.9|8356|8356.8|8355.9|8357.2|8356|8356.7|8355.6|12
1649430790000|2022-04-08 15:13:10|8357.1|8356.2|8357|8355.5|8357.6|8356.3|8356.6|8355.4|18
1649430800000|2022-04-08 15:13:20|8356.7|8355.8|8356.1|8355.2|8356.9|8355.8|8355.9|8355|20
1649430810000|2022-04-08 15:13:30|8356.3|8354.8|8355.7|8354.2|8356.3|8355.1|8355.5|8354.2|23
1649430820000|2022-04-08 15:13:40|8355.6|8354.1|8355.1|8354.2|8355.8|8354.3|8355.1|8353.9|12
1649430830000|2022-04-08 15:13:50|8355.5|8354|8355|8354.1|8355.6|8354.4|8354.8|8353.9|23
1649430840000|2022-04-08 15:14:00|8354.9|8354|8355.4|8354.5|8355.4|8354.5|8354.9|8353.9|11
1649430850000|2022-04-08 15:14:10|8355.3|8354.4|8355.6|8354.7|8355.8|8354.9|8355.3|8354.1|15
1649430860000|2022-04-08 15:14:20|8355.7|8354.8|8355.3|8354.4|8356|8355.1|8355.2|8354.3|21
1649430870000|2022-04-08 15:14:30|8355.2|8354.3|8355|8354.1|8355.7|8354.6|8354.9|8353.8|34
1649430880000|2022-04-08 15:14:40|8355.1|8354.2|8355.4|8353.9|8355.7|8354.5|8355|8353.7|30
1649430890000|2022-04-08 15:14:50|8355.5|8354|8355.4|8354.5|8355.5|8354.6|8355.3|8353.8|12
1649430900000|2022-04-08 15:15:00|8355.3|8354.4|8355|8354.1|8355.4|8354.4|8355|8353.8|12
1649430910000|2022-04-08 15:15:10|8354.9|8354|8355.3|8353.8|8355.3|8354.1|8354.8|8353.6|13
1649430920000|2022-04-08 15:15:20|8355.2|8353.7|8355.6|8354.7|8355.6|8354.7|8355.1|8353.7|20
1649430930000|2022-04-08 15:15:30|8355.7|8354.8|8355.7|8354.2|8355.8|8354.8|8355.3|8354|21
1649430940000|2022-04-08 15:15:40|8355.6|8354.1|8355.8|8354.3|8355.9|8354.6|8355.3|8354|25
1649430950000|2022-04-08 15:15:50|8355.5|8354.6|8355.6|8354.1|8355.9|8354.7|8355.3|8354.1|14
1649430960000|2022-04-08 15:16:00|8355.1|8354.2|8355.6|8354.7|8355.9|8354.7|8355.1|8354|28
1649430970000|2022-04-08 15:16:10|8355.8|8354.3|8355.5|8354.6|8355.9|8354.7|8355.4|8354|19
1649430980000|2022-04-08 15:16:20|8355.4|8354.5|8355.4|8354.5|8355.7|8354.8|8355.1|8354|19
1649430990000|2022-04-08 15:16:30|8355.2|8354.3|8354.8|8353.3|8355.7|8354.6|8354.6|8353.3|17
1649431000000|2022-04-08 15:16:40|8354.9|8353.4|8354.7|8353.8|8355|8353.8|8354.6|8353.3|7
1649431010000|2022-04-08 15:16:50|8354.8|8353.9|8354.7|8353.8|8355|8353.9|8354.6|8353.5|14
1649431020000|2022-04-08 15:17:00|8354.8|8353.9|8354.4|8353.5|8354.8|8353.9|8354.2|8353.3|22
1649431030000|2022-04-08 15:17:10|8354.3|8353.4|8354.3|8353.4|8354.4|8353.5|8354.3|8353.4|5
1649431040000|2022-04-08 15:17:20|8354.4|8353.5|8353.8|8352.9|8354.4|8353.5|8353.8|8352.6|17
1649431050000|2022-04-08 15:17:30|8354.1|8352.6|8353.4|8351.9|8354.1|8352.8|8353.1|8351.9|30
1649431060000|2022-04-08 15:17:40|8353.5|8352|8354|8352.5|8354|8352.8|8353|8352|11
1649431070000|2022-04-08 15:17:50|8353.4|8352.2|8353.1|8352.2|8353.7|8352.5|8353|8351.9|17
1649431080000|2022-04-08 15:18:00|8353|8352.1|8352.5|8351.6|8353.3|8352.2|8352.5|8351.6|15
1649431090000|2022-04-08 15:18:10|8352.6|8351.7|8352.6|8351.7|8353.1|8351.9|8352.6|8351.3|15
1649431100000|2022-04-08 15:18:20|8352.5|8351.6|8352.8|8351.9|8353|8351.9|8352.5|8351.5|16
1649431110000|2022-04-08 15:18:30|8353|8351.5|8352.2|8351.3|8353|8351.9|8352.2|8351|25
1649431120000|2022-04-08 15:18:40|8352.3|8351.4|8352|8351.1|8352.5|8351.6|8351.9|8350.6|20
1649431130000|2022-04-08 15:18:50|8352.1|8351.2|8352.6|8351.7|8352.9|8351.8|8352|8351.1|11
1649431140000|2022-04-08 15:19:00|8352.7|8351.8|8352.9|8352|8353.1|8352|8352.6|8351.5|9
1649431150000|2022-04-08 15:19:10|8353|8352.1|8353|8352.1|8353.1|8352.2|8353|8352.1|3
1649431160000|2022-04-08 15:19:20|8352.9|8352|8352.8|8351.9|8352.9|8352|8352.6|8351.7|11
1649431170000|2022-04-08 15:19:30|8352.9|8352|8352.9|8352|8352.9|8352|8352.8|8351.9|5
1649431180000|2022-04-08 15:19:40|8352.8|8351.9|8352.6|8351.1|8352.8|8351.9|8352.3|8351.1|14
1649431190000|2022-04-08 15:19:50|8352.7|8351.2|8352.2|8351.3|8352.8|8351.5|8352|8351.1|21
1649431200000|2022-04-08 15:20:00|8352.3|8351.4|8352.5|8351.6|8352.8|8351.7|8352.2|8351|23
1649431210000|2022-04-08 15:20:10|8352.6|8351.7|8352.6|8351.1|8352.8|8351.7|8352.4|8351.1|18
1649431220000|2022-04-08 15:20:20|8352.7|8351.2|8352.9|8351.4|8353|8351.8|8352.4|8351.2|23
1649431230000|2022-04-08 15:20:30|8352.8|8351.3|8352.6|8351.7|8352.9|8351.7|8352.3|8351|14
1649431240000|2022-04-08 15:20:40|8352.5|8351.6|8352.8|8351.3|8352.8|8351.7|8352.2|8351.1|14
1649431250000|2022-04-08 15:20:50|8352.7|8351.2|8352|8351.1|8352.7|8351.7|8352|8350.7|15
1649431260000|2022-04-08 15:21:00|8352.1|8351.2|8351.8|8350.9|8352.2|8351.2|8351.7|8350.5|21
1649431270000|2022-04-08 15:21:10|8351.9|8351|8352.6|8351.1|8352.6|8351.4|8351.8|8350.9|11
1649431280000|2022-04-08 15:21:20|8352.4|8350.9|8352.4|8351.5|8353.1|8351.9|8352|8350.9|27
1649431290000|2022-04-08 15:21:30|8352.5|8351.6|8352.3|8351.4|8352.5|8351.6|8352.1|8351.2|11
1649431300000|2022-04-08 15:21:40|8352.6|8351.1|8352.3|8351.4|8352.6|8351.4|8352.1|8350.8|25
1649431310000|2022-04-08 15:21:50|8352.2|8351.3|8352|8351.1|8352.4|8351.4|8352|8350.8|11
1649431320000|2022-04-08 15:22:00|8352.1|8351.2|8352.7|8351.8|8352.8|8351.8|8352.1|8351.2|14
1649431330000|2022-04-08 15:22:10|8352.8|8351.9|8352.8|8351.9|8353.1|8352.1|8352.8|8351.6|13
1649431340000|2022-04-08 15:22:20|8353.1|8352.2|8353.2|8352.3|8353.5|8352.3|8353|8351.7|22
1649431350000|2022-04-08 15:22:30|8353.5|8352|8353.4|8352.5|8353.6|8352.5|8352.8|8351.6|23
1649431360000|2022-04-08 15:22:40|8353.3|8352.4|8353.4|8351.9|8353.6|8352.4|8352.9|8351.7|17
1649431370000|2022-04-08 15:22:50|8353.3|8351.8|8353.2|8352.3|8353.6|8352.4|8353.2|8351.8|21
1649431380000|2022-04-08 15:23:00|8353.1|8352.2|8352.6|8351.7|8353.2|8352.3|8352.5|8351.4|21
1649431390000|2022-04-08 15:23:10|8352.7|8351.8|8353|8351.5|8353.1|8351.9|8352.6|8351.5|18
1649431400000|2022-04-08 15:23:20|8353.1|8351.6|8352.5|8351.6|8353.1|8351.8|8352.2|8351.3|26
1649431410000|2022-04-08 15:23:30|8352.6|8351.7|8352.7|8351.8|8352.9|8351.8|8352.5|8351.4|7
1649431420000|2022-04-08 15:23:40|8353|8351.5|8352.8|8351.9|8353|8351.9|8352.6|8351.4|7
1649431430000|2022-04-08 15:23:50|8352.7|8351.8|8352.7|8351.8|8352.8|8351.9|8352.7|8351.8|3
1649431440000|2022-04-08 15:24:00|8352.6|8351.7|8352.9|8351.4|8352.9|8351.8|8352.5|8351.3|18
1649431450000|2022-04-08 15:24:10|8352.7|8351.8|8352.5|8351.6|8352.8|8351.9|8352.3|8351.1|15
1649431460000|2022-04-08 15:24:20|8352.7|8351.2|8352.6|8351.7|8352.8|8351.7|8352.3|8351.1|14
1649431470000|2022-04-08 15:24:30|8352.5|8351.6|8352.5|8351.6|8352.9|8351.8|8352.3|8351.4|10
1649431480000|2022-04-08 15:24:40|8352.3|8351.4|8352.5|8351.6|8352.9|8351.7|8352.3|8351.1|10
1649431490000|2022-04-08 15:24:50|8352.4|8351.5|8352.7|8351.2|8352.7|8351.7|8352.2|8351.2|16
1649431500000|2022-04-08 15:25:00|8352.4|8351.5|8352.8|8351.9|8352.8|8351.9|8352.1|8351.2|31
1649431510000|2022-04-08 15:25:10|8352.9|8352|8353.1|8351.6|8353.3|8352|8352.7|8351.5|9
1649431520000|2022-04-08 15:25:20|8353.2|8351.7|8353.8|8352.3|8354.1|8352.8|8353.2|8351.7|22
1649431530000|2022-04-08 15:25:30|8353.9|8352.4|8354.4|8352.9|8354.4|8353.1|8353.7|8352.4|16
1649431540000|2022-04-08 15:25:40|8354.3|8352.8|8354|8353.1|8354.3|8353.2|8353.9|8352.8|14
1649431550000|2022-04-08 15:25:50|8354.1|8353.2|8354|8353.1|8354.1|8353.2|8353.9|8353|8
1649431560000|2022-04-08 15:26:00|8353.9|8353|8353.2|8352.3|8353.9|8353|8353|8352|16
1649431570000|2022-04-08 15:26:10|8353.5|8352|8353.2|8351.7|8353.5|8352.5|8352.9|8351.7|22
1649431580000|2022-04-08 15:26:20|8353.3|8351.8|8353.1|8352.2|8353.3|8352.4|8352.9|8351.8|13
1649431590000|2022-04-08 15:26:30|8353.2|8352.3|8353.2|8352.3|8353.6|8352.5|8353.1|8352.1|9
1649431600000|2022-04-08 15:26:40|8353.1|8352.2|8353|8352.1|8353.4|8352.5|8352.9|8352|16
1649431610000|2022-04-08 15:26:50|8353.4|8351.9|8352.6|8351.7|8353.4|8352.2|8352.5|8351.6|14
1649431620000|2022-04-08 15:27:00|8352.7|8351.8|8353.1|8352.2|8353.1|8352.2|8352.5|8351.6|8
1649431630000|2022-04-08 15:27:10|8353.2|8352.3|8352.4|8351.5|8353.2|8352.3|8352.3|8351.2|25
1649431640000|2022-04-08 15:27:20|8352.5|8351.6|8352.4|8351.5|8353|8351.9|8352.2|8351.3|22
1649431650000|2022-04-08 15:27:30|8352.7|8351.2|8352.7|8351.8|8352.9|8351.9|8352.4|8351.2|20
1649431660000|2022-04-08 15:27:40|8352.6|8351.7|8353.1|8352.2|8353.3|8352.3|8352.6|8351.4|17
1649431670000|2022-04-08 15:27:50|8353|8352.1|8353.1|8352.2|8353.4|8352.3|8352.9|8351.9|15
1649431680000|2022-04-08 15:28:00|8353|8352.1|8353.2|8352.3|8353.4|8352.5|8353|8352.1|13
1649431690000|2022-04-08 15:28:10|8353.4|8352.5|8353.3|8352.4|8353.7|8352.5|8353.1|8352.1|10
1649431700000|2022-04-08 15:28:20|8353.4|8352.5|8353.8|8352.3|8353.9|8352.8|8353.3|8352.1|18
1649431710000|2022-04-08 15:28:30|8353.3|8352.4|8353.7|8352.8|8353.8|8352.9|8353.2|8352.3|12
1649431720000|2022-04-08 15:28:40|8353.6|8352.7|8353.8|8352.9|8354.5|8353.6|8353.6|8352.5|26
1649431730000|2022-04-08 15:28:50|8353.7|8352.8|8353.7|8352.8|8353.8|8352.9|8353.7|8352.8|7
1649431740000|2022-04-08 15:29:00|8353.8|8352.9|8354|8353.1|8354|8353.1|8353.8|8352.9|8
1649431750000|2022-04-08 15:29:10|8353.7|8352.8|8353.6|8352.7|8353.8|8352.9|8353.4|8352.5|12
1649431760000|2022-04-08 15:29:20|8353.5|8352.6|8353.5|8352.6|8354|8352.8|8353.5|8352.4|13
1649431770000|2022-04-08 15:29:30|8353.4|8352.5|8353.1|8352.2|8353.4|8352.5|8353.1|8352.2|9
1649431780000|2022-04-08 15:29:40|8353.2|8352.3|8352.4|8350.9|8353.3|8352.4|8352.2|8350.9|20
1649431790000|2022-04-08 15:29:50|8352.5|8351|8352.7|8351.8|8352.9|8351.9|8351.9|8350.8|28
1649431800000|2022-04-08 15:30:00|8352.8|8351.9|8351.7|8350.8|8352.8|8351.9|8351.7|8350.5|16
1649431810000|2022-04-08 15:30:10|8351.8|8350.9|8351.8|8350.3|8352.1|8351.2|8351.4|8350.3|20
1649431820000|2022-04-08 15:30:20|8351.9|8350.4|8352.1|8350.6|8352.2|8351.2|8351.3|8350.2|29
1649431830000|2022-04-08 15:30:30|8351.8|8350.9|8351.7|8350.8|8352.1|8351.1|8351.6|8350.5|20
1649431840000|2022-04-08 15:30:40|8351.6|8350.7|8351.9|8350.4|8352.2|8351.3|8351.6|8350.4|25
1649431850000|2022-04-08 15:30:50|8351.8|8350.3|8351|8350.1|8351.8|8350.6|8350.9|8350|22
1649431860000|2022-04-08 15:31:00|8351.1|8350.2|8351.3|8350.4|8351.5|8350.5|8351.1|8349.9|13
1649431870000|2022-04-08 15:31:10|8351.4|8350.5|8351.4|8350.5|8352.2|8351.1|8351.1|8349.9|28
1649431880000|2022-04-08 15:31:20|8351.7|8350.8|8352.1|8351.2|8352.2|8351.3|8351.6|8350.7|16
1649431890000|2022-04-08 15:31:30|8352.2|8351.3|8351.6|8350.7|8352.4|8351.5|8351.4|8350.5|15
1649431900000|2022-04-08 15:31:40|8351.7|8350.8|8351.8|8350.9|8352.1|8351.1|8351.7|8350.5|18
1649431910000|2022-04-08 15:31:50|8351.7|8350.8|8351.6|8350.7|8351.9|8351|8351.4|8350.4|16
1649431920000|2022-04-08 15:32:00|8351.8|8350.9|8351.7|8350.2|8351.8|8350.9|8351.3|8350.1|17
1649431930000|2022-04-08 15:32:10|8351.4|8350.5|8351.5|8350.6|8352.1|8350.9|8351.2|8350.3|19
1649431940000|2022-04-08 15:32:20|8351.8|8350.9|8351.8|8350.9|8352.1|8350.9|8351.7|8350.4|13
1649431950000|2022-04-08 15:32:30|8351.7|8350.8|8351.6|8350.7|8351.8|8350.9|8351.6|8350.7|8
1649431960000|2022-04-08 15:32:40|8351.7|8350.8|8352.2|8351.3|8352.3|8351.4|8351.6|8350.6|20
1649431970000|2022-04-08 15:32:50|8352.4|8351.5|8352.5|8351.6|8353.1|8352.2|8352.2|8351.3|20
1649431980000|2022-04-08 15:33:00|8352.6|8351.7|8353.1|8352.2|8353.5|8352.4|8352.5|8351.6|29
1649431990000|2022-04-08 15:33:10|8353|8352.1|8353|8352.1|8353.3|8352.2|8352.7|8351.8|15
1649432000000|2022-04-08 15:33:20|8353.1|8352.2|8353.8|8352.9|8354.1|8352.9|8353|8352.1|18
1649432010000|2022-04-08 15:33:30|8354.1|8352.6|8353.9|8353|8354.1|8353.1|8353.7|8352.6|11
1649432020000|2022-04-08 15:33:40|8354|8353.1|8354|8353.1|8354.2|8353.3|8353.8|8352.9|11
1649432030000|2022-04-08 15:33:50|8353.9|8353|8354|8353.1|8354|8353.1|8353.8|8352.9|8
1649432040000|2022-04-08 15:34:00|8353.7|8352.8|8354.2|8353.3|8354.3|8353.3|8353.4|8352.2|24
1649432050000|2022-04-08 15:34:10|8354.1|8353.2|8355|8354.1|8355.3|8354.1|8354.1|8353.2|16
1649432060000|2022-04-08 15:34:20|8354.9|8354|8355.3|8353.8|8355.3|8354.2|8354.5|8353.3|28
1649432070000|2022-04-08 15:34:30|8355.4|8353.9|8355.1|8353.6|8355.4|8354.1|8354.5|8353.5|20
1649432080000|2022-04-08 15:34:40|8355.2|8353.7|8355|8354.1|8355.4|8354.2|8355|8353.7|13
1649432090000|2022-04-08 15:34:50|8355.1|8354.2|8355.2|8353.7|8355.5|8354.2|8355|8353.7|23
1649432100000|2022-04-08 15:35:00|8355.3|8353.8|8355.2|8354.3|8355.4|8354.4|8355.2|8353.7|13
1649432110000|2022-04-08 15:35:10|8355.1|8354.2|8354.5|8353|8355.1|8354.2|8354.2|8353|13
1649432120000|2022-04-08 15:35:20|8354.2|8353.3|8354.2|8353.3|8354.5|8353.4|8354.2|8353|7
1649432130000|2022-04-08 15:35:30|8354.3|8353.4|8353.9|8353|8354.4|8353.5|8353.7|8352.8|14
1649432140000|2022-04-08 15:35:40|8354|8353.1|8354.4|8353.5|8354.7|8353.6|8353.7|8352.5|25
1649432150000|2022-04-08 15:35:50|8354.3|8353.4|8355|8353.5|8355.1|8353.8|8354.3|8353.1|12
1649432160000|2022-04-08 15:36:00|8354.9|8353.4|8354.9|8354|8355.1|8354|8354.7|8353.3|24
1649432170000|2022-04-08 15:36:10|8354.8|8353.9|8354.6|8353.7|8355.2|8353.9|8354.4|8353.2|21
1649432180000|2022-04-08 15:36:20|8354.9|8353.4|8354.5|8353|8354.9|8353.5|8354.1|8353|25
1649432190000|2022-04-08 15:36:30|8354.6|8353.1|8354|8353.1|8354.6|8353.3|8354|8352.9|15
1649432200000|2022-04-08 15:36:40|8353.9|8353|8354.1|8352.6|8354.2|8353|8353.5|8352.3|18
1649432210000|2022-04-08 15:36:50|8354|8352.5|8354.2|8352.7|8354.2|8352.9|8353.7|8352.5|7
1649432220000|2022-04-08 15:37:00|8354.3|8352.8|8353.6|8352.7|8354.3|8352.8|8353.5|8352.6|9
1649432230000|2022-04-08 15:37:10|8353.5|8352.6|8353.6|8352.7|8353.7|8352.8|8353.5|8352.6|11
1649432240000|2022-04-08 15:37:20|8353.5|8352.6|8353.6|8352.1|8353.7|8352.6|8353.3|8352.1|9
1649432250000|2022-04-08 15:37:30|8353.7|8352.2|8353.4|8351.9|8353.7|8352.3|8353|8351.8|16
1649432260000|2022-04-08 15:37:40|8353.3|8351.8|8353.5|8352|8353.6|8352.4|8352.9|8351.6|13
1649432270000|2022-04-08 15:37:50|8353.6|8352.1|8352.8|8351.3|8353.6|8352.1|8352.5|8351.3|14
1649432280000|2022-04-08 15:38:00|8352.7|8351.2|8352.5|8351|8352.8|8351.4|8352.1|8350.9|25
1649432290000|2022-04-08 15:38:10|8352.6|8351.7|8352.4|8350.9|8352.9|8351.7|8352|8350.9|14
1649432300000|2022-04-08 15:38:20|8352.3|8350.8|8352.3|8351.4|8352.4|8351.4|8351.9|8350.7|15
1649432310000|2022-04-08 15:38:30|8352.7|8351.2|8352.4|8350.9|8352.7|8351.2|8352.1|8350.9|4
1649432320000|2022-04-08 15:38:40|8352|8351.1|8352.2|8351.3|8352.2|8351.3|8351.9|8351|5
1649432330000|2022-04-08 15:38:50|8352.4|8350.9|8352.1|8351.2|8352.5|8351.2|8352.1|8350.9|6
1649432340000|2022-04-08 15:39:00|8352.2|8351.3|8352.3|8350.8|8352.4|8351.3|8351.8|8350.7|17
1649432350000|2022-04-08 15:39:10|8352.4|8350.9|8352.2|8350.7|8352.4|8350.9|8352.2|8350.7|11
1649432360000|2022-04-08 15:39:20|8352.3|8350.8|8352.5|8351.6|8352.5|8351.6|8352.2|8350.8|11
1649432370000|2022-04-08 15:39:30|8352.8|8351.3|8352.5|8351.6|8352.8|8351.7|8352.5|8351.3|8
1649432380000|2022-04-08 15:39:40|8352.4|8351.5|8352.5|8351.6|8352.7|8351.8|8352.4|8351.5|10
1649432390000|2022-04-08 15:39:50|8352.4|8351.5|8352.5|8351.6|8352.6|8351.7|8352.4|8351.5|6
1649432400000|2022-04-08 15:40:00|8352.6|8351.7|8352.6|8351.7|8353.1|8352|8352.4|8351.4|24
1649432410000|2022-04-08 15:40:10|8352.5|8351.6|8352.5|8351.6|8352.9|8351.7|8352.3|8351.2|16
1649432420000|2022-04-08 15:40:20|8352.4|8351.5|8352.6|8351.7|8352.7|8351.8|8352.4|8351.5|10
1649432430000|2022-04-08 15:40:30|8352.7|8351.8|8352.5|8351.6|8352.7|8351.8|8352.5|8351.6|9
1649432440000|2022-04-08 15:40:40|8352.6|8351.7|8352.3|8351.4|8352.6|8351.7|8352.3|8351.4|5
1649432450000|2022-04-08 15:40:50|8352|8351.1|8351.4|8350.5|8352.4|8351.1|8351.3|8350.1|31
1649432460000|2022-04-08 15:41:00|8351.3|8350.4|8351.6|8350.1|8351.7|8350.4|8351.2|8350|17
1649432470000|2022-04-08 15:41:10|8351.2|8350.3|8351.4|8349.9|8351.5|8350.4|8350.6|8349.7|22
1649432480000|2022-04-08 15:41:20|8351.3|8349.8|8350.6|8349.7|8351.4|8350|8350.6|8349.7|17
1649432490000|2022-04-08 15:41:30|8350.7|8349.8|8350.7|8349.8|8351|8349.9|8350.6|8349.5|18
1649432500000|2022-04-08 15:41:40|8350.6|8349.7|8351|8350.1|8351.2|8350.3|8350.6|8349.7|11
1649432510000|2022-04-08 15:41:50|8350.9|8350|8351|8350.1|8351.1|8350.2|8350.9|8350|8
1649432520000|2022-04-08 15:42:00|8351.1|8350.2|8350.8|8349.9|8351.2|8350.3|8350.7|8349.8|14
1649432530000|2022-04-08 15:42:10|8350.7|8349.8|8350.9|8350|8350.9|8350|8350.7|8349.8|11
1649432540000|2022-04-08 15:42:20|8350.8|8349.9|8350.7|8349.8|8350.8|8349.9|8350.6|8349.7|14
1649432550000|2022-04-08 15:42:30|8350.8|8349.9|8350.6|8349.7|8350.9|8350|8350.6|8349.7|12
1649432560000|2022-04-08 15:42:40|8350.7|8349.8|8350.7|8349.8|8350.7|8349.8|8350.6|8349.7|3
1649432570000|2022-04-08 15:42:50|8350.6|8349.7|8350.6|8349.7|8350.7|8349.8|8350.6|8349.7|11
1649432580000|2022-04-08 15:43:00|8350.7|8349.8|8350.6|8349.7|8350.7|8349.8|8350.6|8349.7|4
1649432590000|2022-04-08 15:43:10|8350.7|8349.8|8350.8|8349.9|8351|8349.9|8350.6|8349.5|8
1649432600000|2022-04-08 15:43:20|8350.7|8349.8|8350.8|8349.9|8350.9|8350|8350.7|8349.8|8
1649432620000|2022-04-08 15:43:40|8350.9|8350|8351.2|8350.3|8351.2|8350.3|8350.9|8350|21
1649432630000|2022-04-08 15:43:50|8351.1|8350.2|8351.4|8350.5|8351.4|8350.5|8351|8350.1|10
1649432640000|2022-04-08 15:44:00|8351.3|8350.4|8351.4|8350.5|8351.8|8350.7|8351.3|8350.2|13
1649432650000|2022-04-08 15:44:10|8351.5|8350.6|8351.6|8350.7|8351.9|8350.7|8351|8349.9|30
1649432660000|2022-04-08 15:44:20|8351.9|8350.4|8351.4|8350.5|8351.9|8350.6|8351.4|8350.3|8
1649432670000|2022-04-08 15:44:30|8351.5|8350.6|8351.7|8350.8|8351.7|8350.8|8351.5|8350.6|10
1649432680000|2022-04-08 15:44:40|8351.6|8350.7|8351.8|8350.9|8351.9|8351|8351.6|8350.7|18
1649432690000|2022-04-08 15:44:50|8351.7|8350.8|8351.7|8350.8|8352.1|8350.9|8351.7|8350.5|14
1649432700000|2022-04-08 15:45:00|8351.8|8350.9|8351.7|8350.2|8351.9|8350.9|8351.5|8350.1|27
1649432710000|2022-04-08 15:45:10|8351.6|8350.1|8351.3|8350.4|8351.6|8350.5|8351.2|8350|13
1649432720000|2022-04-08 15:45:20|8351.1|8350.2|8351|8350.1|8351.4|8350.2|8351|8349.8|12
1649432730000|2022-04-08 15:45:30|8351.1|8350.2|8350.7|8349.8|8351.2|8350.2|8350.7|8349.5|17
1649432740000|2022-04-08 15:45:40|8350.6|8349.7|8350.3|8349.4|8350.7|8349.8|8350.2|8349.3|13
1649432750000|2022-04-08 15:45:50|8350.4|8349.5|8350.7|8349.8|8350.8|8349.8|8350.3|8349.2|15
1649432760000|2022-04-08 15:46:00|8350.8|8349.9|8350.1|8349.2|8351.2|8350.3|8349.8|8348.9|32
1649432770000|2022-04-08 15:46:10|8350.4|8348.9|8350.7|8349.2|8350.8|8349.6|8350|8348.8|18
1649432780000|2022-04-08 15:46:20|8350.6|8349.1|8350.5|8349|8350.7|8349.2|8350.5|8349|14
1649432790000|2022-04-08 15:46:30|8350.6|8349.1|8350.5|8349.6|8350.8|8349.6|8350.4|8349|13
1649432800000|2022-04-08 15:46:40|8350.6|8349.7|8350.6|8349.7|8350.7|8349.8|8350.6|8349.7|3
1649432810000|2022-04-08 15:46:50|8350.7|8349.8|8351|8349.5|8351|8349.8|8350.5|8349.3|13
1649432820000|2022-04-08 15:47:00|8351.1|8349.6|8350.8|8349.9|8351.1|8349.9|8350.7|8349.5|5
1649432830000|2022-04-08 15:47:10|8350.9|8350|8350.7|8349.8|8351|8350.1|8350.6|8349.5|15
1649432840000|2022-04-08 15:47:20|8350.6|8349.7|8350.9|8350|8351|8350|8350.6|8349.4|10
1649432850000|2022-04-08 15:47:30|8350.8|8349.9|8350.5|8349.6|8350.8|8349.9|8350.5|8349.6|8
1649432860000|2022-04-08 15:47:40|8350.6|8349.7|8350.8|8349.3|8351|8349.7|8350.5|8349.3|15
1649432870000|2022-04-08 15:47:50|8351|8350.1|8350.5|8349.6|8351.2|8350.1|8350.4|8349.2|19
1649432880000|2022-04-08 15:48:00|8350.2|8349.3|8350|8349.1|8350.5|8349.4|8349.9|8349|12
1649432890000|2022-04-08 15:48:10|8350.3|8348.8|8350.1|8349.2|8350.4|8349.3|8350|8348.8|8
1649432900000|2022-04-08 15:48:20|8350.4|8348.9|8350.2|8349.3|8350.6|8349.5|8350.1|8348.9|10
1649432910000|2022-04-08 15:48:30|8350.1|8349.2|8350.2|8349.3|8350.2|8349.3|8350|8349.1|14
1649432920000|2022-04-08 15:48:40|8350.1|8349.2|8350.1|8349.2|8350.2|8349.3|8350.1|8349.2|11
1649432930000|2022-04-08 15:48:50|8350.2|8349.3|8350.2|8349.3|8350.3|8349.4|8350.1|8349.2|5
1649432940000|2022-04-08 15:49:00|8350|8349.1|8349|8348.1|8350|8349.1|8349|8348|19
1649432950000|2022-04-08 15:49:10|8349.1|8348.2|8349.6|8348.1|8349.6|8348.3|8349.1|8347.9|8
1649432960000|2022-04-08 15:49:20|8349.5|8348|8349.9|8348.4|8349.9|8348.8|8349.1|8347.9|23
1649432970000|2022-04-08 15:49:30|8349.7|8348.8|8349.4|8348.5|8349.7|8348.8|8349.4|8348.5|10
1649432980000|2022-04-08 15:49:40|8349.5|8348.6|8349.7|8348.2|8349.7|8348.7|8349.3|8348.2|11
1649432990000|2022-04-08 15:49:50|8349.8|8348.3|8349.4|8348.5|8349.8|8348.6|8349.2|8348.2|19
1649433000000|2022-04-08 15:50:00|8349.3|8348.4|8349.5|8348|8349.6|8348.5|8349.3|8348|9
1649433010000|2022-04-08 15:50:10|8349.3|8348.4|8349.6|8348.7|8349.7|8348.8|8349.2|8348|18
1649433020000|2022-04-08 15:50:20|8349.5|8348.6|8349.7|8348.8|8349.8|8348.9|8349.5|8348.6|8
1649433030000|2022-04-08 15:50:30|8349.8|8348.9|8350|8348.5|8350|8348.9|8349.6|8348.4|10
1649433040000|2022-04-08 15:50:40|8349.8|8348.9|8349.5|8348.6|8349.8|8348.9|8349.4|8348.5|17
1649433050000|2022-04-08 15:50:50|8349.4|8348.5|8348.8|8347.9|8349.4|8348.5|8348.8|8347.7|15
1649433060000|2022-04-08 15:51:00|8348.7|8347.8|8348.4|8346.9|8348.8|8347.8|8348.4|8346.9|8
1649433070000|2022-04-08 15:51:10|8348.3|8346.8|8348.1|8347.2|8348.5|8347.3|8348.1|8346.7|16
1649433080000|2022-04-08 15:51:20|8348.2|8347.3|8348.4|8346.9|8348.5|8347.3|8348.1|8346.9|12
1649433090000|2022-04-08 15:51:30|8348.3|8346.8|8347.9|8347|8348.3|8347|8347.8|8346.6|11
1649433100000|2022-04-08 15:51:40|8348|8347.1|8348.1|8347.2|8348.1|8347.2|8347.9|8347|6
1649433110000|2022-04-08 15:51:50|8348|8347.1|8348.1|8347.2|8348.1|8347.2|8348|8347.1|6
1649433120000|2022-04-08 15:52:00|8348|8347.1|8348.1|8346.6|8348.3|8347.1|8347.9|8346.6|10
1649433130000|2022-04-08 15:52:10|8347.7|8346.8|8347.5|8346.6|8347.7|8346.8|8347.5|8346.6|10
1649433140000|2022-04-08 15:52:20|8347.6|8346.7|8347.7|8346.8|8348.1|8346.9|8347.6|8346.5|16
1649433150000|2022-04-08 15:52:30|8348|8347.1|8348.1|8347.2|8348.4|8347.2|8348|8346.9|11
1649433160000|2022-04-08 15:52:40|8347.9|8347|8347.8|8346.9|8348|8347.1|8347.7|8346.8|12
1649433170000|2022-04-08 15:52:50|8348|8347.1|8348.2|8346.7|8348.3|8347.1|8347.9|8346.7|9
1649433180000|2022-04-08 15:53:00|8348.1|8346.6|8347.7|8346.8|8348.1|8346.8|8347.6|8346.6|4
1649433190000|2022-04-08 15:53:10|8347.6|8346.7|8347.5|8346.6|8347.6|8346.7|8347.5|8346.6|2
1649433200000|2022-04-08 15:53:20|8347.4|8346.5|8347.2|8346.3|8347.6|8346.5|8347.2|8346.1|8
1649433210000|2022-04-08 15:53:30|8347.1|8346.2|8346.5|8345.6|8347.7|8346.4|8346.5|8345.6|12
1649433220000|2022-04-08 15:53:40|8346.6|8345.7|8346.6|8345.7|8346.6|8345.7|8346.5|8345.6|3
1649433230000|2022-04-08 15:53:50|8346.5|8345.6|8346.6|8345.7|8346.6|8345.7|8346.5|8345.6|4
1649433240000|2022-04-08 15:54:00|8346.7|8345.8|8346.5|8345.6|8347.3|8346.1|8346.4|8345.2|25
1649433250000|2022-04-08 15:54:10|8346.6|8345.7|8346.3|8345.4|8346.7|8345.7|8346.3|8345.2|12
1649433260000|2022-04-08 15:54:20|8346.1|8345.2|8345.6|8344.7|8346.1|8345.2|8345.6|8344.7|8
1649433270000|2022-04-08 15:54:30|8345.7|8344.8|8345.5|8344.6|8345.9|8345|8345.5|8344.6|23
1649433280000|2022-04-08 15:54:40|8345.6|8344.7|8345.8|8344.3|8345.8|8344.8|8345.5|8344.3|7
1649433290000|2022-04-08 15:54:50|8345.9|8344.4|8345.6|8344.1|8345.9|8344.4|8345.6|8344.1|8
1649433300000|2022-04-08 15:55:00|8345.2|8344.3|8344.3|8343.4|8345.2|8344.3|8344.1|8342.9|29
1649433310000|2022-04-08 15:55:10|8344.4|8343.5|8345|8343.5|8345|8344|8344.3|8343.4|17
1649433320000|2022-04-08 15:55:20|8344.9|8343.4|8345.3|8344.4|8345.4|8344.5|8344.7|8343.4|13
1649433330000|2022-04-08 15:55:30|8345.4|8344.5|8346.3|8345.4|8346.3|8345.4|8345.4|8344.5|12
1649433340000|2022-04-08 15:55:40|8346.2|8345.3|8346.5|8345.6|8346.6|8345.7|8346.2|8345.3|10
1649433350000|2022-04-08 15:55:50|8346.7|8345.8|8347.1|8345.6|8347.2|8345.9|8346.5|8345.6|13
1649433360000|2022-04-08 15:56:00|8346.8|8345.9|8346.3|8345.4|8347|8345.9|8346.2|8345.3|19
1649433370000|2022-04-08 15:56:10|8346.4|8345.5|8346.4|8345.5|8346.4|8345.5|8346.3|8345.4|7
1649433380000|2022-04-08 15:56:20|8346.3|8345.4|8346.3|8345.4|8346.5|8345.6|8346.2|8345.3|14
1649433390000|2022-04-08 15:56:30|8346.4|8345.5|8346.9|8346|8347.2|8346.1|8346.4|8345.5|16
1649433400000|2022-04-08 15:56:40|8347|8346.1|8346.7|8345.8|8347.2|8346.3|8346.6|8345.7|16
1649433410000|2022-04-08 15:56:50|8346.6|8345.7|8346.4|8345.5|8346.8|8345.9|8346.4|8345.5|5
1649433420000|2022-04-08 15:57:00|8346.7|8345.2|8346.2|8345.3|8346.7|8345.4|8346.1|8345.2|11
1649433430000|2022-04-08 15:57:10|8346.3|8345.4|8346.2|8345.3|8346.3|8345.4|8346.2|8345.3|8
1649433440000|2022-04-08 15:57:20|8346.3|8345.4|8346.3|8345.4|8346.3|8345.4|8346.2|8345.3|3
1649433450000|2022-04-08 15:57:30|8346.2|8345.3|8346.2|8345.3|8346.3|8345.4|8346.1|8345.2|4
1649433460000|2022-04-08 15:57:40|8346.1|8345.2|8346.2|8345.3|8346.4|8345.3|8346|8344.9|4
1649433470000|2022-04-08 15:57:50|8346.3|8345.4|8346.3|8345.4|8346.8|8345.7|8346.3|8345.3|10
1649433480000|2022-04-08 15:58:00|8346.4|8345.5|8346.1|8345.2|8346.4|8345.5|8346.1|8345.2|6
1649433490000|2022-04-08 15:58:10|8346.2|8345.3|8346.2|8345.3|8346.3|8345.4|8346.1|8345.2|8
1649433500000|2022-04-08 15:58:20|8346.1|8345.2|8346.2|8345.3|8346.2|8345.3|8346.1|8345.2|2
1649433510000|2022-04-08 15:58:30|8346.1|8345.2|8345.9|8345|8346.2|8345.3|8345.9|8345|17
1649433520000|2022-04-08 15:58:40|8346|8345.1|8345.8|8344.9|8346.1|8345.2|8345.7|8344.8|9
1649433530000|2022-04-08 15:58:50|8345.7|8344.8|8345.5|8344.6|8346|8344.9|8345.5|8344.5|8
1649433540000|2022-04-08 15:59:00|8345.7|8344.8|8345.7|8344.8|8346.5|8345.6|8345.7|8344.8|19
1649433550000|2022-04-08 15:59:10|8345.8|8344.9|8345.6|8344.7|8345.8|8344.9|8345.6|8344.7|6
1649433560000|2022-04-08 15:59:20|8345.5|8344.6|8345.5|8344.6|8345.6|8344.7|8345.5|8344.6|3
1649433570000|2022-04-08 15:59:30|8345.4|8344.5|8344.5|8343|8345.4|8344.5|8344.1|8343|21
1649433580000|2022-04-08 15:59:40|8344.2|8343.3|8344.6|8343.7|8344.8|8343.9|8344.2|8343.3|20
1649433590000|2022-04-08 15:59:50|8344.7|8343.8|8345.4|8343.9|8345.5|8344.3|8344.5|8343.6|17
1649433600000|2022-04-08 16:00:00|8345|8344.1|8345.6|8344.7|8345.9|8344.8|8344.7|8343.5|25
1649433610000|2022-04-08 16:00:10|8345.7|8344.8|8345|8344.1|8345.9|8344.8|8344.9|8343.7|24
1649433620000|2022-04-08 16:00:20|8345.1|8344.2|8345.4|8343.9|8345.4|8344.2|8345.1|8343.8|10
1649433630000|2022-04-08 16:00:30|8345.1|8344.2|8345.8|8344.3|8345.9|8344.5|8345|8344|20
1649433640000|2022-04-08 16:00:40|8345.9|8344.4|8345.7|8344.2|8346|8344.7|8345.5|8344.2|16
1649433650000|2022-04-08 16:00:50|8345.8|8344.3|8345.1|8343.6|8345.8|8344.5|8344.7|8343.6|12
1649433660000|2022-04-08 16:01:00|8345|8343.5|8345.5|8344|8345.5|8344.3|8344.8|8343.4|12
1649433670000|2022-04-08 16:01:10|8345.6|8344.1|8346.2|8345.3|8346.5|8345.3|8345.3|8343.9|20
1649433680000|2022-04-08 16:01:20|8346.5|8345|8346.4|8344.9|8346.5|8345.3|8346.2|8344.9|4
1649433690000|2022-04-08 16:01:30|8346.5|8345|8346.2|8345.3|8346.5|8345.3|8346.2|8345|2
1649433700000|2022-04-08 16:01:40|8346.5|8345|8346.5|8345|8346.5|8345|8346.5|8345|1
1649433710000|2022-04-08 16:01:50|8346.3|8345.4|8346.2|8345.3|8346.7|8345.6|8346.1|8345.2|9
1649433720000|2022-04-08 16:02:00|8346.3|8345.4|8346.6|8345.1|8346.6|8345.4|8346.1|8345|19
1649433730000|2022-04-08 16:02:10|8346.5|8345|8346.3|8345.4|8346.6|8345.5|8346.2|8345|11
1649433740000|2022-04-08 16:02:20|8346.2|8345.3|8346.7|8345.8|8346.7|8345.8|8346.2|8345.3|15
1649433750000|2022-04-08 16:02:30|8346.8|8345.9|8347.3|8346.4|8347.4|8346.4|8346.7|8345.6|17
1649433760000|2022-04-08 16:02:40|8347.2|8346.3|8347.3|8345.8|8347.4|8346.4|8347|8345.8|13
1649433770000|2022-04-08 16:02:50|8347|8346.1|8347|8346.1|8347|8346.1|8346.9|8346|5
1649433780000|2022-04-08 16:03:00|8346.9|8346|8346.7|8345.8|8346.9|8346|8346.6|8345.7|9
1649433790000|2022-04-08 16:03:10|8346.6|8345.7|8346.5|8345.6|8346.7|8345.8|8346.4|8345.5|10
1649433800000|2022-04-08 16:03:20|8346.6|8345.7|8346.2|8345.3|8346.9|8345.8|8346.2|8345.2|11
1649433810000|2022-04-08 16:03:30|8346.3|8345.4|8346.4|8345.5|8346.7|8345.6|8346.2|8345|16
1649433820000|2022-04-08 16:03:40|8346.7|8345.2|8346.6|8345.1|8346.7|8345.2|8346.6|8345.1|2
1649433830000|2022-04-08 16:03:50|8346.7|8345.2|8346.3|8345.4|8346.7|8345.5|8346.3|8345.2|4
1649433840000|2022-04-08 16:04:00|8346.2|8345.3|8346.2|8344.7|8346.4|8345.5|8346|8344.7|13
1649433850000|2022-04-08 16:04:10|8346.3|8344.8|8346.2|8344.7|8346.3|8344.8|8346.2|8344.7|2
1649433860000|2022-04-08 16:04:20|8346.1|8344.6|8346.2|8345.3|8346.5|8345.3|8345.9|8344.6|10
1649433870000|2022-04-08 16:04:30|8346.1|8345.2|8346.2|8345.3|8346.3|8345.4|8346.1|8345.2|8
1649433880000|2022-04-08 16:04:40|8346.3|8345.4|8346.3|8345.4|8346.3|8345.4|8346.1|8345.2|13
1649433890000|2022-04-08 16:04:50|8346.2|8345.3|8346.1|8345.2|8346.4|8345.4|8345.9|8344.8|10
1649433900000|2022-04-08 16:05:00|8346|8345.1|8346.3|8345.4|8346.7|8345.5|8346|8345|26
1649433910000|2022-04-08 16:05:10|8346.4|8345.5|8346.4|8345.5|8346.6|8345.7|8346.3|8345.4|11
1649433920000|2022-04-08 16:05:20|8346.7|8345.2|8346.3|8345.4|8346.8|8345.5|8346.2|8345.2|16
1649433930000|2022-04-08 16:05:30|8346.2|8345.3|8345.8|8344.9|8346.6|8345.3|8345.8|8344.9|15
1649433940000|2022-04-08 16:05:40|8346.1|8344.6|8345.3|8344.4|8346.2|8344.7|8345.3|8344.4|17
1649433950000|2022-04-08 16:05:50|8345.4|8344.5|8344.7|8343.8|8345.4|8344.5|8344.7|8343.8|11
1649433960000|2022-04-08 16:06:00|8344.6|8343.7|8344.3|8343.4|8345.1|8343.9|8344.2|8343|22
1649433970000|2022-04-08 16:06:10|8344.4|8343.5|8343.8|8342.9|8344.4|8343.5|8343.8|8342.8|16
1649433980000|2022-04-08 16:06:20|8343.9|8343|8344.2|8343.3|8344.6|8343.3|8343.7|8342.8|15
1649433990000|2022-04-08 16:06:30|8344.3|8343.4|8343.5|8342.6|8344.3|8343.4|8343.5|8342.6|19
1649434000000|2022-04-08 16:06:40|8343.6|8342.7|8343.6|8342.7|8343.6|8342.7|8343.3|8342.4|12
1649434010000|2022-04-08 16:06:50|8343.5|8342.6|8343.3|8342.4|8343.7|8342.8|8343.2|8342|20
1649434020000|2022-04-08 16:07:00|8343.2|8342.3|8343|8342.1|8343.5|8342.3|8343|8341.8|15
1649434030000|2022-04-08 16:07:10|8343.1|8342.2|8342.6|8341.7|8343.1|8342.2|8342.6|8341.7|16
1649434040000|2022-04-08 16:07:20|8342.7|8341.8|8342.8|8341.9|8342.8|8341.9|8342.5|8341.6|14
1649434050000|2022-04-08 16:07:30|8342.7|8341.8|8342.8|8341.9|8342.8|8341.9|8342.6|8341.7|4
1649434060000|2022-04-08 16:07:40|8342.7|8341.8|8343.2|8342.3|8343.2|8342.3|8342.7|8341.8|4
1649434070000|2022-04-08 16:07:50|8343.4|8341.9|8343.2|8342.3|8343.5|8342.4|8343.2|8341.9|8
1649434080000|2022-04-08 16:08:00|8343.1|8342.2|8343.5|8342.6|8343.5|8342.6|8343.1|8342.2|5
1649434090000|2022-04-08 16:08:10|8343.6|8342.7|8344|8343.1|8344|8343.1|8343.5|8342.6|17
1649434100000|2022-04-08 16:08:20|8344.1|8343.2|8344.3|8343.4|8344.4|8343.5|8344.1|8343.2|11
1649434110000|2022-04-08 16:08:30|8344.4|8343.5|8344.7|8343.8|8345.2|8344.1|8344.4|8343.5|23
1649434120000|2022-04-08 16:08:40|8344.8|8343.9|8344.9|8344|8344.9|8344|8344.7|8343.8|6
1649434130000|2022-04-08 16:08:50|8345|8344.1|8345.5|8344.6|8345.7|8344.8|8345|8344.1|13
1649434140000|2022-04-08 16:09:00|8345.4|8344.5|8345.3|8344.4|8345.5|8344.6|8345.3|8344.4|6
1649434150000|2022-04-08 16:09:10|8345.6|8344.1|8345.7|8344.2|8345.7|8344.2|8345.6|8344.1|2
1649434160000|2022-04-08 16:09:20|8345.1||8345.1||8345.1||8345.1||1
1649434170000|2022-04-08 16:09:30|8345.3|8343.8|8344.9|8344|8345.3|8344.2|8344.9|8343.8|5
1649434180000|2022-04-08 16:09:40|8345|8344.1|8345.1|8344.2|8345.1|8344.2|8345|8344.1|4
1649434190000|2022-04-08 16:09:50|8345.2|8344.3|8344.9|8344|8345.6|8344.7|8344.8|8343.9|22
1649434200000|2022-04-08 16:10:00|8344.8|8343.9|8344.7|8343.8|8344.8|8343.9|8344.7|8343.8|4
1649434210000|2022-04-08 16:10:10|8344.8|8343.9|8344.4|8343.5|8345.1|8343.9|8344.4|8343.2|12
1649434220000|2022-04-08 16:10:20|8344.5|8343.6|8344.9|8344|8344.9|8344|8344.5|8343.6|10
1649434230000|2022-04-08 16:10:30|8344.8|8343.9|8345.2|8344.3|8345.2|8344.3|8344.8|8343.7|8
1649434240000|2022-04-08 16:10:40|8345.1|8344.2|8345.4|8344.5|8345.4|8344.5|8345.1|8344.2|4
1649434250000|2022-04-08 16:10:50|8345.3|8344.4|8345.8|8344.9|8345.8|8344.9|8345.3|8344.4|5
1649434260000|2022-04-08 16:11:00|8345.7|8344.8|8345.5|8344.6|8345.9|8344.8|8345.4|8344.4|12
1649434270000|2022-04-08 16:11:10|8345.6|8344.7|8345.7|8344.8|8345.8|8344.9|8345.5|8344.6|8
1649434280000|2022-04-08 16:11:20|8345.6|8344.7|8345.7|8344.8|8345.7|8344.8|8345.6|8344.7|6
1649434290000|2022-04-08 16:11:30|8345.9|8345|8345.9|8345|8345.9|8345|8345.8|8344.9|9
1649434300000|2022-04-08 16:11:40|8346|8345.1|8346.1|8345.2|8346.4|8345.4|8346|8344.9|10
1649434310000|2022-04-08 16:11:50|8346.2|8345.3|8346|8345.1|8346.2|8345.3|8346|8345.1|9
1649434320000|2022-04-08 16:12:00|8346.1|8345.2|8346.1|8345.2|8346.2|8345.3|8346.1|8345.2|7
1649434330000|2022-04-08 16:12:10|8346.4|8344.9|8346.2|8345.3|8346.4|8345.3|8346|8344.9|9
1649434340000|2022-04-08 16:12:20|8346.3|8345.4|8346.1|8345.2|8346.7|8345.4|8346.1|8345.1|5
1649434350000|2022-04-08 16:12:30|8346|8345.1|8346.3|8345.4|8346.6|8345.4|8346|8345|11
1649434360000|2022-04-08 16:12:40|8346.4|8345.5|8346.4|8345.5|8346.9|8345.7|8346.4|8345.3|11
1649434370000|2022-04-08 16:12:50|8346.5|8345.6|8346.5|8345.6|8346.9|8345.6|8346.4|8345.2|13
1649434380000|2022-04-08 16:13:00|8346.4|8345.5|8346.7|8345.8|8346.8|8345.9|8346.4|8345.5|7
1649434390000|2022-04-08 16:13:10|8346.6|8345.7|8347.1|8346.2|8347.1|8346.2|8346.6|8345.6|15
1649434400000|2022-04-08 16:13:20|8347|8346.1|8346.8|8345.9|8347.1|8346.1|8346.7|8345.5|9
1649434410000|2022-04-08 16:13:30|8347.1|8346.2|8346.9|8346|8347.3|8346.2|8346.7|8345.8|14
1649434420000|2022-04-08 16:13:40|8347|8346.1|8346.7|8345.8|8347|8346.1|8346.7|8345.8|6
1649434430000|2022-04-08 16:13:50|8346.6|8345.7|8347.4|8346.5|8347.7|8346.8|8346.6|8345.7|22
1649434440000|2022-04-08 16:14:00|8347.3|8346.4|8346.8|8345.9|8347.7|8346.5|8346.7|8345.8|19
1649434450000|2022-04-08 16:14:10|8346.9|8346|8346.5|8345.6|8346.9|8346|8346.2|8345.2|11
1649434460000|2022-04-08 16:14:20|8346.6|8345.7|8346.7|8345.8|8347|8345.9|8346.5|8345.5|13
1649434470000|2022-04-08 16:14:30|8346.8|8345.9|8346.9|8346|8347|8346.1|8346.7|8345.8|17
1649434480000|2022-04-08 16:14:40|8346.8|8345.9|8347|8346.1|8347.1|8346.2|8346.8|8345.9|8
1649434490000|2022-04-08 16:14:50|8347.1|8346.2|8346.6|8345.7|8347.1|8346.2|8346.4|8345.5|12
1649434500000|2022-04-08 16:15:00|8346.5|8345.6|8346.6|8345.7|8347|8345.8|8346.4|8345.3|17
1649434510000|2022-04-08 16:15:10|8346.9|8345.4|8346.5|8345.6|8346.9|8345.7|8346.5|8345.3|14
1649434520000|2022-04-08 16:15:20|8346.3|8345.4|8346|8345.1|8346.3|8345.4|8345.8|8344.9|10
1649434530000|2022-04-08 16:15:30|8345.9|8345|8346.5|8345|8346.6|8345.4|8345.9|8344.9|10
1649434540000|2022-04-08 16:15:40|8346.2|8345.3|8346.1|8345.2|8346.3|8345.4|8346.1|8345.2|14
1649434550000|2022-04-08 16:15:50|8346.2|8345.3|8346.5|8345|8346.5|8345.3|8346|8345|7
1649434560000|2022-04-08 16:16:00|8345.8|8344.9|8346.1|8345.2|8346.4|8345.4|8345.8|8344.8|20
1649434570000|2022-04-08 16:16:10|8346.2|8345.3|8347.1|8345.6|8347.1|8345.6|8346.2|8345|16
1649434580000|2022-04-08 16:16:20|8347|8345.5|8346.8|8345.9|8347.2|8346|8346.7|8345.4|14
1649434590000|2022-04-08 16:16:30|8346.9|8346|8347.4|8345.9|8347.5|8346.1|8346.8|8345.8|11
1649434600000|2022-04-08 16:16:40|8347.5|8346|8346.9|8346|8347.5|8346|8346.7|8345.8|10
1649434610000|2022-04-08 16:16:50|8346.8|8345.9|8346.8|8345.9|8346.9|8346|8346.6|8345.7|16
1649434620000|2022-04-08 16:17:00|8346.9|8346|8346.6|8345.7|8346.9|8346|8346.5|8345.3|8
1649434630000|2022-04-08 16:17:10|8346.7|8345.8|8347|8345.5|8347.1|8345.9|8346.7|8345.5|4
1649434640000|2022-04-08 16:17:20|8347.1|8345.6|8347.1|8345.6|8347.1|8345.6|8347|8345.5|3
1649434650000|2022-04-08 16:17:30|8346.8|8345.9|8346.7|8345.8|8347.1|8345.9|8346.7|8345.5|4
1649434660000|2022-04-08 16:17:40|8346.8|8345.9|8346.6|8345.7|8347.1|8345.9|8346.6|8345.5|9
1649434670000|2022-04-08 16:17:50|8346.7|8345.8|8346.6|8345.7|8346.7|8345.8|8346.6|8345.7|2
1649434680000|2022-04-08 16:18:00|8346.7|8345.8|8346.7|8345.8|8346.8|8345.9|8346.6|8345.7|13
1649434690000|2022-04-08 16:18:10|8346.6|8345.7|8346.4|8345.5|8346.7|8345.8|8346.4|8345.5|11
1649434700000|2022-04-08 16:18:20|8346.3|8345.4|8346.5|8345.6|8346.5|8345.6|8346.3|8345.4|7
1649434710000|2022-04-08 16:18:30|8346.6|8345.7|8346.5|8345.6|8346.6|8345.7|8346.5|8345.6|4
1649434720000|2022-04-08 16:18:40|8346.4|8345.5|8346.6|8345.7|8346.6|8345.7|8346.4|8345.5|7
1649434730000|2022-04-08 16:18:50|8346.5|8345.6|8346.6|8345.7|8346.9|8345.8|8346.5|8345.4|5
1649434740000|2022-04-08 16:19:00|8346.5|8345.6|8346.5|8345.6|8346.7|8345.8|8346.5|8345.6|10
1649434750000|2022-04-08 16:19:10|8346.6|8345.7|8346.4|8345.5|8346.8|8345.8|8346.3|8345.2|23
1649434760000|2022-04-08 16:19:20|8346.5|8345.6|8346|8345.1|8346.5|8345.6|8346|8345.1|11
1649434770000|2022-04-08 16:19:30|8346.1|8345.2|8346.6|8345.1|8346.6|8345.5|8345.9|8344.8|15
1649434780000|2022-04-08 16:19:40|8346.7|8345.2|8346.3|8345.4|8346.7|8345.4|8346.2|8345|10
1649434790000|2022-04-08 16:19:50|8346.2|8345.3|8346.1|8345.2|8346.5|8345.3|8345.9|8344.7|11
1649434800000|2022-04-08 16:20:00|8346.7|8345.8|8346.8|8345.9|8346.9|8346|8346.6|8345.7|12
1649434810000|2022-04-08 16:20:10|8346.7|8345.8|8346.6|8345.1|8346.9|8345.9|8346.1|8345|15
1649434820000|2022-04-08 16:20:20|8346.2|8345.3|8346.5|8345|8346.5|8345.3|8346.1|8345|4
1649434830000|2022-04-08 16:20:30|8346.3|8344.8|8345.9|8345|8346.4|8345.1|8345.7|8344.5|19
1649434840000|2022-04-08 16:20:40|8345.8|8344.9|8345.9|8345|8345.9|8345|8345.7|8344.8|6
1649434850000|2022-04-08 16:20:50|8345.8|8344.9|8346|8345.1|8346|8345.1|8345.8|8344.9|5
1649434860000|2022-04-08 16:21:00|8345.9|8345|8345.8|8344.9|8346.1|8345.2|8345.8|8344.9|10
1649434870000|2022-04-08 16:21:10|8345.9|8345|8345.8|8344.9|8345.9|8345|8345.7|8344.8|8
1649434880000|2022-04-08 16:21:20|8345.5|8344.6|8345.5|8344.6|8345.5|8344.6|8345.4|8344.5|7
1649434890000|2022-04-08 16:21:30|8345.4|8344.5|8345.7|8344.8|8346|8344.9|8345.4|8344.5|15
1649434900000|2022-04-08 16:21:40|8345.6|8344.7|8345.8|8344.9|8345.9|8345|8345.5|8344.6|14
1649434910000|2022-04-08 16:21:50|8345.9|8345|8345.9|8345|8346|8345.1|8345.8|8344.9|7
1649434920000|2022-04-08 16:22:00|8345.8|8344.9|8345.7|8344.8|8345.9|8345|8345.7|8344.8|4
1649434930000|2022-04-08 16:22:10|8345.5|8344.6|8345.6|8344.7|8345.9|8344.8|8345.5|8344.4|14
1649434940000|2022-04-08 16:22:20|8345.5|8344.6|8345.5|8344.6|8345.8|8344.9|8345.4|8344.3|21
1649434950000|2022-04-08 16:22:30|8345.8|8344.3|8345.4|8344.5|8345.9|8344.7|8345.4|8344.3|10
1649434960000|2022-04-08 16:22:40|8345.5|8344.6|8345.4|8344.5|8345.5|8344.6|8345.4|8344.5|8
1649434970000|2022-04-08 16:22:50|8345.5|8344.6|8345.6|8344.7|8345.9|8344.7|8345.4|8344.3|15
1649434980000|2022-04-08 16:23:00|8345.7|8344.8|8345.9|8344.4|8346|8344.8|8345.6|8344.4|9
1649434990000|2022-04-08 16:23:10|8346|8344.5|8345.3|8344.4|8346|8344.7|8345.3|8344.4|8
1649435000000|2022-04-08 16:23:20|8345.2|8344.3|8345.5|8344.6|8345.5|8344.6|8345.1|8344.2|8
1649435010000|2022-04-08 16:23:30|8345.4|8344.5|8345.4|8344.5|8345.4|8344.5|8345.3|8344.4|13
1649435020000|2022-04-08 16:23:40|8345.3|8344.4|8345.4|8344.5|8345.5|8344.6|8345.3|8344.4|4
1649435030000|2022-04-08 16:23:50|8345.3|8344.4|8345.4|8344.5|8345.4|8344.5|8345.2|8344.3|6
1649435040000|2022-04-08 16:24:00|8345.3|8344.4|8345.3|8344.4|8345.3|8344.4|8345.2|8344.3|5
1649435050000|2022-04-08 16:24:10|8345.4|8344.5|8345.2|8344.3|8345.4|8344.5|8345.2|8344.3|5
1649435060000|2022-04-08 16:24:20|8345.3|8344.4|8345.3|8344.4|8345.3|8344.4|8345.3|8344.4|1
1649435070000|2022-04-08 16:24:30|8345.5|8344.6|8345.3|8344.4|8345.7|8344.6|8345.2|8344.1|8
1649435080000|2022-04-08 16:24:40|8345.7|8344.2|8345.4|8344.5|8345.7|8344.5|8345.3|8344.1|8
1649435090000|2022-04-08 16:24:50|8345.3|8344.4|8345.2|8344.3|8345.4|8344.5|8345.2|8344.3|3
1649435100000|2022-04-08 16:25:00|8345.3|8344.4|8345.1|8344.2|8345.3|8344.4|8345.1|8344.2|9
1649435110000|2022-04-08 16:25:10|8345|8344.1|8345.1|8344.2|8345.2|8344.3|8345|8344.1|16
1649435120000|2022-04-08 16:25:20|8344.9|8344|8345|8344.1|8345.3|8344.1|8344.9|8343.7|8
1649435130000|2022-04-08 16:25:30|8345.1|8344.2|8345|8344.1|8345.1|8344.2|8344.8|8343.9|12
1649435140000|2022-04-08 16:25:40|8344.9|8344|8344.5|8343.6|8345|8344.1|8344.5|8343.6|15
1649435150000|2022-04-08 16:25:50|8344.6|8343.7|8344.3|8343.4|8344.6|8343.7|8344.1|8343.2|21
1649435160000|2022-04-08 16:26:00|8344.6|8343.1|8344.3|8343.4|8344.6|8343.4|8344.2|8343|22
1649435170000|2022-04-08 16:26:10|8344.2|8343.3|8344.2|8343.3|8344.3|8343.4|8344.1|8343.2|10
1649435180000|2022-04-08 16:26:20|8344.1|8343.2|8344.1|8343.2|8344.2|8343.3|8344.1|8343.2|9
1649435190000|2022-04-08 16:26:30|8344.2|8343.3|8344.1|8343.2|8344.2|8343.3|8344.1|8343.2|6
1649435200000|2022-04-08 16:26:40|8344.3|8343.4|8344.4|8343.5|8344.6|8343.5|8344.3|8343.1|7
1649435210000|2022-04-08 16:26:50|8344.3|8343.4|8344.3|8343.4|8344.6|8343.7|8344.3|8343.4|8
1649435220000|2022-04-08 16:27:00|8344.4|8343.5|8344.2|8343.3|8344.4|8343.5|8344.1|8343.2|15
1649435230000|2022-04-08 16:27:10|8344.1|8343.2|8343.8|8342.9|8344.4|8343.4|8343.7|8342.5|23
1649435240000|2022-04-08 16:27:20|8343.9|8343|8344.1|8343.2|8344.1|8343.2|8343.9|8343|11
1649435250000|2022-04-08 16:27:30|8344.2|8343.3|8344.3|8343.4|8344.3|8343.4|8344.2|8343.3|8
1649435260000|2022-04-08 16:27:40|8344.2|8343.3|8344.3|8343.4|8344.3|8343.4|8344.2|8343.3|2
1649435280000|2022-04-08 16:28:00|8344.2|8343.3|8344.3|8343.4|8344.3|8343.4|8344.1|8343.2|6
1649435290000|2022-04-08 16:28:10|8344.2|8343.3|8344.2|8343.3|8344.3|8343.4|8344.1|8343.2|9
1649435300000|2022-04-08 16:28:20|8344.3|8343.4|8344.3|8343.4|8344.4|8343.5|8344.1|8343.2|9
1649435310000|2022-04-08 16:28:30|8344.2|8343.3|8344.2|8343.3|8344.3|8343.4|8344.2|8343.3|3
1649435320000|2022-04-08 16:28:40|8344.3|8343.4|8344.3|8343.4|8344.5|8343.6|8344.3|8343.4|7
1649435330000|2022-04-08 16:28:50|8344.4|8343.5|8344.3|8343.4|8344.4|8343.5|8344.2|8343.3|9
1649435340000|2022-04-08 16:29:00|8344|8343.1|8344.4|8342.9|8344.4|8343.2|8343.9|8342.7|10
1649435350000|2022-04-08 16:29:10|8344.1|8343.2|8344.2|8343.3|8344.5|8343.3|8344.1|8342.9|10
1649435360000|2022-04-08 16:29:20|8344.1|8343.2|8344|8343.1|8344.1|8343.2|8344|8343.1|10
1649435370000|2022-04-08 16:29:30|8343.9|8343|8343.7|8342.8|8343.9|8343|8343.7|8342.8|3
1649435380000|2022-04-08 16:29:40|8343.8|8342.9|8343.6|8342.7|8343.8|8342.9|8343.6|8342.7|7
1649435390000|2022-04-08 16:29:50|8343.7|8342.8|8343.6|8342.7|8343.7|8342.8|8343.6|8342.7|10
1649435400000|2022-04-08 16:30:00|8343.7|8342.8|8343.5|8342.6|8343.7|8342.8|8343.5|8342.6|3
1649435410000|2022-04-08 16:30:10|8343.4|8342.5|8343.5|8342.6|8343.5|8342.6|8343.4|8342.5|6
1649435420000|2022-04-08 16:30:20|8343.4|8342.5|8343.4|8342.5|8343.5|8342.6|8343.4|8342.5|3
1649435430000|2022-04-08 16:30:30|8343.5|8342.6|8343.4|8342.5|8343.5|8342.6|8343.3|8342.4|12
1649435440000|2022-04-08 16:30:40|8343.5|8342.6|8343.6|8342.7|8344|8342.7|8343.4|8342.4|10
1649435450000|2022-04-08 16:30:50|8343.7|8342.8|8343.5|8342.6|8343.7|8342.8|8343.5|8342.6|4
1649435460000|2022-04-08 16:31:00|8343.4|8342.5|8343.2|8342.3|8343.5|8342.6|8343.1|8342.2|16
1649435470000|2022-04-08 16:31:10|8343.3|8342.4|8343.5|8342.6|8343.6|8342.7|8343.2|8342.3|13
1649435480000|2022-04-08 16:31:20|8343.4|8342.5|8343.6|8342.7|8343.7|8342.8|8343.4|8342.5|12
1649435490000|2022-04-08 16:31:30|8343.5|8342.6|8343.1|8342.2|8343.6|8342.7|8343|8342.1|18
1649435500000|2022-04-08 16:31:40|8343.5|8342|8343|8342.1|8343.5|8342.1|8342.9|8341.7|12
1649435510000|2022-04-08 16:31:50|8343.1|8342.2|8342.9|8342|8343.1|8342.2|8342.9|8342|7
1649435520000|2022-04-08 16:32:00|8342.8|8341.9|8342.8|8341.9|8342.8|8341.9|8342.7|8341.8|11
1649435530000|2022-04-08 16:32:10|8342.7|8341.8|8342.7|8341.8|8342.7|8341.8|8342.6|8341.7|7
1649435540000|2022-04-08 16:32:20|8342.6|8341.7|8342.5|8341|8342.7|8341.8|8342.3|8341|13
1649435550000|2022-04-08 16:32:30|8342.6|8341.1|8342.3|8341.4|8342.8|8341.7|8342.2|8341|22
1649435560000|2022-04-08 16:32:40|8342.2|8341.3|8342.2|8341.3|8342.3|8341.4|8341.8|8340.7|14
1649435570000|2022-04-08 16:32:50|8342.5|8341|8341.9|8341|8342.6|8341.3|8341.9|8340.9|19
1649435580000|2022-04-08 16:33:00|8342|8341.1|8341.9|8340.4|8342|8341.1|8341.6|8340.4|11
1649435590000|2022-04-08 16:33:10|8342|8340.5|8341.5|8340.6|8342|8340.7|8341.5|8340.4|6
1649435600000|2022-04-08 16:33:20|8341.6|8340.7|8341.7|8340.8|8342.1|8341|8341.5|8340.5|16
1649435610000|2022-04-08 16:33:30|8341.6|8340.7|8341.7|8340.8|8341.7|8340.8|8341.6|8340.7|6
1649435620000|2022-04-08 16:33:40|8341.8|8340.9|8342.1|8340.6|8342.1|8341.1|8341.6|8340.6|16
1649435630000|2022-04-08 16:33:50|8342|8340.5|8342|8340.5|8342.1|8340.6|8342|8340.5|7
1649435640000|2022-04-08 16:34:00|8341.4|8340.4|8341|8340.1|8341.4|8340.4|8340.9|8340|14
1649435650000|2022-04-08 16:34:10|8340.9|8340|8340.8|8339.9|8341.2|8340.1|8340.8|8339.7|10
1649435660000|2022-04-08 16:34:20|8340.7|8339.8|8340.9|8340|8340.9|8340|8340.7|8339.8|19
1649435670000|2022-04-08 16:34:30|8340.8|8339.9|8340.6|8339.7|8340.9|8340|8340.6|8339.7|21
1649435680000|2022-04-08 16:34:40|8340.5|8339.6|8340.8|8339.9|8340.9|8340|8340.5|8339.6|8
1649435690000|2022-04-08 16:34:50|8340.7|8339.8|8340.8|8339.9|8340.8|8339.9|8340.7|8339.8|2
1649435700000|2022-04-08 16:35:00|8340.9|8340|8340.8|8339.9|8341.1|8340|8340.7|8339.4|14
1649435710000|2022-04-08 16:35:10|8340.9|8340|8341.3|8340.4|8341.6|8340.4|8340.9|8339.9|8
1649435720000|2022-04-08 16:35:20|8341.4|8340.5|8341.8|8340.9|8341.8|8340.9|8341.2|8340.1|19
1649435730000|2022-04-08 16:35:30|8342.1|8340.6|8341.9|8341|8342.2|8341|8341.8|8340.6|8
1649435740000|2022-04-08 16:35:40|8341.8|8340.9|8342.3|8341.4|8342.3|8341.4|8341.8|8340.9|14
1649435750000|2022-04-08 16:35:50|8342.2|8341.3|8342.4|8340.9|8342.5|8341.4|8342.2|8340.9|8
1649435760000|2022-04-08 16:36:00|8342|8341.1|8342.2|8340.7|8342.3|8341.1|8341.8|8340.6|14
1649435770000|2022-04-08 16:36:10|8342.1|8340.6|8341.9|8341|8342.2|8341|8341.9|8340.6|10
1649435780000|2022-04-08 16:36:20|8342|8341.1|8342.3|8340.8|8342.5|8341.3|8341.9|8340.8|9
1649435790000|2022-04-08 16:36:30|8342.4|8340.9|8342.4|8340.9|8342.4|8341.3|8341.9|8340.7|17
1649435800000|2022-04-08 16:36:40|8342.3|8340.8|8342.3|8340.8|8342.3|8341.2|8342|8340.8|6
1649435810000|2022-04-08 16:36:50|8342.4|8340.9|8342.6|8341.1|8342.7|8341.5|8342.2|8340.7|10
1649435820000|2022-04-08 16:37:00|8342.7|8341.2|8342.3|8341.4|8342.7|8341.5|8342.2|8341.2|7
1649435840000|2022-04-08 16:37:20|8342.2|8341.3|8342.3|8341.4|8342.3|8341.4|8342.2|8341.3|4
1649435850000|2022-04-08 16:37:30|8342.8|8341.3|8343.6|8342.7|8343.7|8342.8|8342.3|8341.2|20
1649435860000|2022-04-08 16:37:40|8343.5|8342.6|8343.9|8342.4|8343.9|8342.7|8343.5|8342.2|8
1649435870000|2022-04-08 16:37:50|8343.6|8342.7|8343.4|8342.5|8343.6|8342.7|8343.4|8342.5|5
1649435880000|2022-04-08 16:38:00|8343.3|8342.4|8343.2|8342.3|8343.3|8342.4|8343.1|8342.2|6
1649435890000|2022-04-08 16:38:10|8343.1|8342.2|8344.1|8342.6|8344.1|8343|8343.1|8342.2|20
1649435900000|2022-04-08 16:38:20|8344.2|8342.7|8344.7|8343.2|8344.7|8343.3|8344.1|8342.6|14
1649435910000|2022-04-08 16:38:30|8344.6|8343.1|8344.6|8343.1|8344.7|8343.2|8344.6|8343.1|7
1649435920000|2022-04-08 16:38:40|8344.7|8343.2|8345.1|8343.6|8345.1|8343.9|8344.5|8343.1|10
1649435930000|2022-04-08 16:38:50|8345|8343.5|8345|8343.5|8345|8343.5|8344.9|8343.4|5
1649435940000|2022-04-08 16:39:00|8344.9|8343.4|8344.3|8343.4|8344.9|8343.6|8344.3|8343.2|13
1649435950000|2022-04-08 16:39:10|8344.4|8343.5|8344.3|8342.8|8344.4|8343.5|8344|8342.7|10
1649435960000|2022-04-08 16:39:20|8344.4|8342.9|8344.2|8343.3|8344.5|8343.4|8344.2|8342.8|9
1649435970000|2022-04-08 16:39:30|8344.5|8343|8344.2|8343.3|8344.5|8343.4|8344.1|8343|8
1649435980000|2022-04-08 16:39:40|8344.3|8343.4|8344.4|8343.5|8344.4|8343.5|8344.2|8343.3|10
1649435990000|2022-04-08 16:39:50|8344.2|8343.3|8344.3|8343.4|8344.4|8343.5|8344.2|8343.3|6
1649436000000|2022-04-08 16:40:00|8344.4|8343.5|8344.3|8343.4|8344.5|8343.5|8343.9|8343|19
1649436010000|2022-04-08 16:40:10|8344.5|8343.6|8344.6|8343.7|8344.6|8343.7|8344.5|8343.6|6
1649436020000|2022-04-08 16:40:20|8344.5|8343.6|8344.3|8343.4|8344.5|8343.6|8344.3|8343.4|3
1649436030000|2022-04-08 16:40:30|8344.2|8343.3|8344.1|8343.2|8344.6|8343.4|8344.1|8343.1|9
1649436040000|2022-04-08 16:40:40|8344.5|8343|8343.9|8343|8344.5|8343.4|8343.8|8342.9|13
1649436050000|2022-04-08 16:40:50|8344|8343.1|8343.7|8342.8|8344|8343.1|8343.6|8342.4|16
1649436060000|2022-04-08 16:41:00|8344|8342.5|8343.7|8342.8|8344|8342.8|8343.5|8342.4|9
1649436070000|2022-04-08 16:41:10|8343.6|8342.7|8343.4|8341.9|8343.6|8342.7|8343|8341.8|12
1649436080000|2022-04-08 16:41:20|8343.3|8341.8|8343.3|8341.8|8343.4|8341.9|8343.3|8341.8|5
1649436090000|2022-04-08 16:41:30|8343.4|8341.9|8343.7|8342.8|8344|8342.8|8343.3|8341.8|14
1649436100000|2022-04-08 16:41:40|8343.6|8342.7|8343.7|8342.8|8343.7|8342.8|8343.6|8342.7|6
1649436110000|2022-04-08 16:41:50|8343.6|8342.7|8343.6|8342.7|8343.6|8342.7|8343.5|8342.6|7
1649436120000|2022-04-08 16:42:00|8343.5|8342.6|8343.6|8342.7|8343.7|8342.8|8343.5|8342.6|8
1649436130000|2022-04-08 16:42:10|8343.7|8342.8|8343.7|8342.8|8343.9|8343|8343.7|8342.8|6
1649436140000|2022-04-08 16:42:20|8343.8|8342.9|8343.5|8342.6|8343.8|8342.9|8343.5|8342.6|6
1649436150000|2022-04-08 16:42:30|8343.7|8342.8|8343.9|8342.4|8343.9|8342.8|8343.6|8342.4|5
1649436160000|2022-04-08 16:42:40|8343.8|8342.9|8344.1|8342.6|8344.1|8342.9|8343.7|8342.5|8
1649436170000|2022-04-08 16:42:50|8344|8342.5|8344|8342.5|8344.1|8342.6|8344|8342.5|9
1649436180000|2022-04-08 16:43:00|8344.1|8342.6|8343.9|8343|8344.2|8343|8343.9|8342.6|6
1649436190000|2022-04-08 16:43:10|8343.8|8342.9|8344.1|8342.6|8344.3|8343|8343.8|8342.6|10
1649436200000|2022-04-08 16:43:20|8344.2|8342.7|8343.8|8342.3|8344.2|8343.1|8343.3|8342.1|14
1649436210000|2022-04-08 16:43:30|8343.7|8342.2|8343.7|8342.2|8343.7|8342.2|8343.6|8342.1|11
1649436220000|2022-04-08 16:43:40|8343.6|8342.1|8343.8|8342.3|8343.8|8342.3|8343.6|8342.1|9
1649436230000|2022-04-08 16:43:50|8343.7|8342.2|8343.7|8342.2|8343.8|8342.3|8343.7|8342.2|5
1649436240000|2022-04-08 16:44:00|8343.8|8342.3|8343.7|8342.2|8343.8|8342.3|8343.7|8342.2|10
1649436250000|2022-04-08 16:44:10|8343.6|8342.1|8343.1|8342.2|8343.6|8342.5|8343|8342.1|17
1649436260000|2022-04-08 16:44:20|8343.4|8341.9|8343.5|8342|8343.6|8342.1|8343.4|8341.9|10
1649436270000|2022-04-08 16:44:30|8343.6|8342.1|8343.5|8342|8343.6|8342.1|8343.5|8342|6
1649436280000|2022-04-08 16:44:40|8343.6|8342.1|8343.6|8342.1|8343.6|8342.1|8343.6|8342.1|1
1649436290000|2022-04-08 16:44:50|8343.5|8342|8343.2|8341.7|8343.5|8342.3|8343.1|8341.6|12
1649436300000|2022-04-08 16:45:00|8343.3|8341.8|8342.9|8342|8343.3|8342.1|8342.8|8341.4|12
1649436310000|2022-04-08 16:45:10|8343.2|8341.7|8343.1|8341.6|8343.2|8342|8342.5|8341.6|10
1649436320000|2022-04-08 16:45:20|8343.2|8341.7|8343.2|8341.7|8343.2|8341.7|8343.1|8341.6|7
1649436330000|2022-04-08 16:45:30|8343.1|8341.6|8343.3|8341.8|8343.3|8342|8342.6|8341.2|14
1649436340000|2022-04-08 16:45:40|8343.2|8341.7|8343.4|8341.9|8343.4|8342.3|8342.8|8341.7|19
1649436350000|2022-04-08 16:45:50|8343.3|8341.8|8343.5|8342|8343.5|8342|8343.3|8341.8|7
1649436360000|2022-04-08 16:46:00|8343.4|8342.5|8343.9|8342.4|8343.9|8342.6|8343.4|8342.3|10
1649436370000|2022-04-08 16:46:10|8343.8|8342.3|8343.4|8342.5|8343.9|8342.5|8343.4|8342.3|7
1649436380000|2022-04-08 16:46:20|8343.6|8342.1|8343.7|8342.2|8343.7|8342.2|8343.6|8342.1|10
1649436390000|2022-04-08 16:46:30|8343.8|8342.3|8343.8|8342.3|8343.8|8342.3|8343.8|8342.3|1
1649436400000|2022-04-08 16:46:40|8344|8342.5|8343.8|8342.3|8344.1|8342.9|8343.6|8342.3|10
1649436410000|2022-04-08 16:46:50|8343.9|8342.4|8343.9|8342.4|8344|8342.5|8343.9|8342.4|7
1649436420000|2022-04-08 16:47:00|8343.8|8342.3|8343.7|8342.2|8343.8|8342.3|8343.6|8342.1|11
1649436430000|2022-04-08 16:47:10|8343.6|8342.1|8343.6|8342.1|8343.7|8342.2|8343.6|8342.1|7
1649436450000|2022-04-08 16:47:30|8343.7|8342.2|8343|8342.1|8343.7|8342.2|8343|8342|4
1649436460000|2022-04-08 16:47:40|8343.1|8342.2|8343.4|8341.9|8343.4|8342.2|8343|8341.8|4
1649436480000|2022-04-08 16:48:00|8343.3|8341.8|8343.1|8341.6|8343.3|8342.1|8342.8|8341.6|14
1649436490000|2022-04-08 16:48:10|8342.7|8341.8|8342.4|8341.5|8343|8341.9|8342.4|8341.3|11
1649436500000|2022-04-08 16:48:20|8342.7|8341.2|8342.6|8341.1|8342.7|8341.2|8342.6|8341.1|4
1649436510000|2022-04-08 16:48:30|8342.7|8341.2|8342.6|8341.1|8342.7|8341.2|8342.5|8341|6
1649436520000|2022-04-08 16:48:40|8342.5|8341|8342.4|8340.9|8342.6|8341.3|8342.1|8340.9|11
1649436530000|2022-04-08 16:48:50|8342.1|8341.2|8342.4|8341.5|8342.5|8341.6|8342|8341.1|8
1649436540000|2022-04-08 16:49:00|8342.5|8341.6|8342.6|8341.7|8342.6|8341.7|8342.5|8341.6|6
1649436550000|2022-04-08 16:49:10|8342.7|8341.8|8342.5|8341.6|8342.7|8341.8|8342.5|8341.6|3
1649436560000|2022-04-08 16:49:20|8342.6|8341.7|8342.6|8341.7|8342.6|8341.7|8342.4|8341.5|10
1649436570000|2022-04-08 16:49:30|8342.5|8341.6|8342.5|8341.6|8342.6|8341.7|8342.5|8341.6|9
1649436580000|2022-04-08 16:49:40|8342.6|8341.7|8342.6|8341.7|8342.6|8341.7|8342.5|8341.6|3
1649436600000|2022-04-08 16:50:00|8342.9|8342|8342.6|8341.7|8343.1|8342|8342.6|8341.6|10
1649436610000|2022-04-08 16:50:10|8342.9|8341.4|8342.9|8341.4|8342.9|8341.4|8342.9|8341.4|1
1649436620000|2022-04-08 16:50:20|8342.7|8341.8|8343.1|8341.6|8343.1|8341.9|8342.7|8341.6|4
1649436630000|2022-04-08 16:50:30|8343|8341.5|8343|8342.1|8343.1|8342.1|8342.6|8341.5|15
1649436640000|2022-04-08 16:50:40|8342.8|8341.9|8343.3|8341.8|8343.6|8342.5|8342.8|8341.8|18
1649436650000|2022-04-08 16:50:50|8343.4|8341.9|8343.3|8341.8|8343.4|8342.2|8342.9|8341.7|15
1649436660000|2022-04-08 16:51:00|8343.4|8341.9|8343.1|8342.2|8343.4|8342.3|8343.1|8341.9|6
1649436670000|2022-04-08 16:51:10|8343.2|8342.3|8343.1|8342.2|8343.2|8342.3|8343.1|8342.2|4
1649436700000|2022-04-08 16:51:40|8343.2|8342.3|8343.2|8342.3|8343.2|8342.3|8343.2|8342.3|1
1649436710000|2022-04-08 16:51:50|8343.1|8342.2|8343.4|8341.9|8343.6|8342.4|8343.1|8341.8|15
1649436720000|2022-04-08 16:52:00|8343.1|8342.2|8343.6|8342.7|8343.7|8342.8|8343.1|8342.2|11
1649436730000|2022-04-08 16:52:10|8343.7|8342.8|8343.6|8342.7|8343.7|8342.8|8343.6|8342.7|2
1649436740000|2022-04-08 16:52:20|8343.7|8342.8|8343.9|8343|8344|8343.1|8343.6|8342.7|11
1649436750000|2022-04-08 16:52:30|8343.8|8342.9|8343.9|8343|8344.1|8343|8343.5|8342.6|17
1649436760000|2022-04-08 16:52:40|8344.1|8342.6|8343.4|8342.5|8344.1|8342.8|8343.4|8342.2|7
1649436770000|2022-04-08 16:52:50|8343.5|8342.6|8343.5|8342.6|8343.6|8342.7|8343.4|8342.5|7
1649436780000|2022-04-08 16:53:00|8343.6|8342.7|8343.6|8342.7|8343.6|8342.7|8343.6|8342.7|1
1649436790000|2022-04-08 16:53:10|8343.9|8343|8343.5|8342.6|8344|8343|8343.5|8342.5|7
1649436800000|2022-04-08 16:53:20|8343.4|8342.5|8344.2|8342.7|8344.2|8343|8343.4|8342.5|14
1649436810000|2022-04-08 16:53:30|8343.7|8342.8|8343.9|8343|8344.2|8343|8343.7|8342.5|7
1649436820000|2022-04-08 16:53:40|8343.8|8342.9|8344.4|8343.5|8344.7|8343.5|8343.8|8342.9|13
1649436830000|2022-04-08 16:53:50|8344.5|8343.6|8344.5|8343.6|8344.5|8343.6|8344.4|8343.5|3
1649436840000|2022-04-08 16:54:00|8344.4|8343.5|8344.4|8343.5|8344.5|8343.6|8344.3|8343.4|9
1649436850000|2022-04-08 16:54:10|8344.8|8343.3|8344.7|8343.2|8344.9|8343.7|8344.4|8343.1|16
1649436860000|2022-04-08 16:54:20|8344.8|8343.3|8344.6|8343.7|8344.9|8343.8|8344.5|8343.3|10
1649436870000|2022-04-08 16:54:30|8344.5|8343.6|8344.8|8343.3|8344.8|8343.6|8344.4|8343.1|7
1649436880000|2022-04-08 16:54:40|8344.9|8343.4|8344.4|8343.5|8344.9|8343.5|8344.4|8343.2|6
1649436890000|2022-04-08 16:54:50|8344.8|8343.3|8344.3|8343.4|8344.8|8343.5|8344.2|8343|16
1649436900000|2022-04-08 16:55:00|8344.2|8343.3|8344.2|8343.3|8344.4|8343.5|8344.2|8343.3|6
1649436910000|2022-04-08 16:55:10|8344.3|8343.4|8344.8|8343.3|8344.8|8343.5|8344.3|8343.3|5
1649436920000|2022-04-08 16:55:20|8344.7|8343.2|8344.4|8343.5|8344.7|8343.5|8344.4|8343.1|4
1649436930000|2022-04-08 16:55:30|8344.5|8343.6|8344.9|8343.4|8344.9|8343.6|8344.4|8343.3|7
1649436940000|2022-04-08 16:55:40|8344.8|8343.3|8344.3|8343.4|8344.9|8343.7|8344.2|8343.3|7
1649436950000|2022-04-08 16:55:50|8344.2|8343.3|8344.8|8343.3|8344.8|8343.4|8344.2|8342.9|8
1649436960000|2022-04-08 16:56:00|8344.6|8343.1|8344.9|8343.4|8344.9|8343.4|8344.6|8343.1|6
1649436980000|2022-04-08 16:56:20|8345|8343.5|8344.9|8343.4|8345|8343.5|8344.8|8343.3|7
1649436990000|2022-04-08 16:56:30|8344.8|8343.3|8344.9|8343.4|8345|8343.5|8344.8|8343.3|4
1649437000000|2022-04-08 16:56:40|8345.1|8343.6|8344.9|8344|8345.3|8344|8344.8|8343.6|10
1649437010000|2022-04-08 16:56:50|8344.8|8343.9|8345|8344.1|8345.4|8344.2|8344.8|8343.8|10
1649437020000|2022-04-08 16:57:00|8344.9|8344|8345|8344.1|8345.1|8344.2|8344.8|8343.9|5
1649437030000|2022-04-08 16:57:10|8345.1|8344.2|8345.1|8344.2|8345.1|8344.2|8345|8344.1|7
1649437040000|2022-04-08 16:57:20|8345.2|8344.3|8345.1|8344.2|8345.6|8344.4|8345.1|8344|10
1649437050000|2022-04-08 16:57:30|8345|8344.1|8344.7|8343.8|8345.1|8344.1|8344.7|8343.6|18
1649437060000|2022-04-08 16:57:40|8345.1|8343.6|8344.5|8343.6|8345.1|8343.9|8344.5|8343.6|9
1649437070000|2022-04-08 16:57:50|8344.4|8343.5|8344.5|8343.6|8344.7|8343.6|8344.4|8343.2|4
1649437080000|2022-04-08 16:58:00|8344.7|8343.2|8344.2|8343.3|8344.8|8343.4|8344.2|8343.2|5
1649437090000|2022-04-08 16:58:10|8344.1|8343.2|8344.2|8343.3|8344.2|8343.3|8344.1|8343.2|2
1649437100000|2022-04-08 16:58:20|8344.1|8343.2|8343.7|8342.8|8344.2|8343.3|8343.6|8342.7|7
1649437110000|2022-04-08 16:58:30|8343.8|8342.9|8343.8|8342.9|8344.2|8343|8343.8|8342.6|7
1649437120000|2022-04-08 16:58:40|8343.9|8343|8344.3|8343.4|8344.5|8343.4|8343.8|8342.7|8
1649437130000|2022-04-08 16:58:50|8344.2|8343.3|8344.5|8343|8344.5|8343.4|8344.1|8342.9|7
1649437140000|2022-04-08 16:59:00|8344.4|8342.9|8344.3|8343.4|8344.5|8343.4|8344.3|8342.9|5
1649437150000|2022-04-08 16:59:10|8344.6|8343.1|8344.3|8342.8|8344.6|8343.3|8344|8342.8|8
1649437160000|2022-04-08 16:59:20|8344.1|8343.2|8343.9|8343|8344.4|8343.2|8343.9|8342.7|7
1649437170000|2022-04-08 16:59:30|8343.8|8342.9|8343.7|8342.8|8344.1|8342.9|8343.6|8342.5|15
1649437180000|2022-04-08 16:59:40|8343.8|8342.9|8343.7|8342.8|8343.8|8342.9|8343.4|8342.2|21
1649437190000|2022-04-08 16:59:50|8343.6|8342.7|8343.5|8342.6|8344|8342.8|8343.4|8342.2|13
1649437200000|2022-04-08 17:00:00|8343.4|8342.5|8344.3|8343.4|8344.6|8343.4|8343.4|8342.5|15
1649437210000|2022-04-08 17:00:10|8344.2|8343.3|8344.3|8343.4|8344.6|8343.5|8344.1|8342.9|15
1649437220000|2022-04-08 17:00:20|8344.2|8343.3|8344|8343.1|8344.2|8343.3|8343.9|8343|15
1649437230000|2022-04-08 17:00:30|8343.8|8342.9|8344|8343.1|8344.4|8343.3|8343.7|8342.8|10
1649437240000|2022-04-08 17:00:40|8343.9|8343|8344.2|8343.3|8344.3|8343.4|8343.9|8343|14
1649437250000|2022-04-08 17:00:50|8344.3|8343.4|8344.2|8343.3|8344.3|8343.4|8344.1|8343.2|8
1649437260000|2022-04-08 17:01:00|8344.1|8343.2|8343.6|8342.7|8344.1|8343.2|8343.6|8342.4|15
1649437270000|2022-04-08 17:01:10|8343.7|8342.8|8343.7|8342.2|8343.7|8342.8|8343.6|8342.2|7
1649437280000|2022-04-08 17:01:20|8343.5|8342.6|8343.5|8342.6|8343.8|8342.9|8343.3|8342.1|23
1649437290000|2022-04-08 17:01:30|8343.6|8342.7|8343.3|8342.4|8343.7|8342.8|8343.3|8342.4|11
1649437300000|2022-04-08 17:01:40|8343.4|8342.5|8342.9|8342|8343.4|8342.5|8342.9|8341.8|11
1649437310000|2022-04-08 17:01:50|8343|8342.1|8343|8342.1|8343.1|8342.2|8342.9|8342|11
1649437320000|2022-04-08 17:02:00|8343.2|8342.3|8343.1|8342.2|8343.3|8342.4|8342.9|8341.8|20
1649437330000|2022-04-08 17:02:10|8343.2|8342.3|8343.4|8342.5|8343.6|8342.5|8343.2|8342.1|8
1649437340000|2022-04-08 17:02:20|8343.6|8342.7|8343.5|8342.6|8344.1|8342.7|8343.4|8342.2|11
1649437350000|2022-04-08 17:02:30|8343.4|8342.5|8343.7|8342.8|8344|8342.8|8343.3|8342.1|19
1649437360000|2022-04-08 17:02:40|8344.1|8342.6|8343.6|8342.7|8344.1|8342.7|8343.6|8342.4|6
1649437370000|2022-04-08 17:02:50|8343.7|8342.8|8343.7|8342.8|8343.7|8342.8|8343.6|8342.7|7
1649437380000|2022-04-08 17:03:00|8343.6|8342.7|8344.3|8342.8|8344.4|8343.2|8343.6|8342.5|17
1649437390000|2022-04-08 17:03:10|8343.9|8343|8344.3|8342.8|8344.3|8343.1|8343.9|8342.8|5
1649437400000|2022-04-08 17:03:20|8344.2|8342.7|8344|8343.1|8344.2|8343.1|8343.9|8342.7|3
1649437410000|2022-04-08 17:03:30|8344.1|8343.2|8344.5|8343|8344.5|8343.3|8344.1|8343|3
1649437420000|2022-04-08 17:03:40|8344.4|8342.9|8344.4|8342.9|8344.4|8342.9|8344.4|8342.9|1
1649437430000|2022-04-08 17:03:50|8344.5|8343|8344.6|8343.1|8344.6|8343.4|8344.2|8343|7
1649437440000|2022-04-08 17:04:00|8344.4|8343.5|8344.8|8343.3|8344.9|8343.7|8344.4|8343.3|8
1649437450000|2022-04-08 17:04:10|8344.5|8343.6|8344.4|8343.5|8344.7|8343.6|8344.2|8343.1|18
1649437460000|2022-04-08 17:04:20|8344.8|8343.3|8344.6|8343.7|8344.9|8343.7|8344.6|8343.3|4
1649437470000|2022-04-08 17:04:30|8344.5|8343.6|8344.6|8343.7|8344.7|8343.8|8344.5|8343.6|6
1649437480000|2022-04-08 17:04:40|8344.8|8343.3|8344.9|8343.4|8344.9|8343.4|8344.8|8343.3|8
1649437490000|2022-04-08 17:04:50|8344.7|8343.8|8345.1|8343.6|8345.1|8344|8344.7|8343.5|15
1649437500000|2022-04-08 17:05:00|8345.2|8343.7|8344.9|8344|8345.3|8344|8344.9|8343.7|4
1649437510000|2022-04-08 17:05:10|8344.8|8343.9|8344.9|8344|8344.9|8344|8344.8|8343.9|2
1649437520000|2022-04-08 17:05:20|8345|8344.1|8345|8344.1|8345.3|8344.1|8345|8343.8|3
1649437530000|2022-04-08 17:05:30|8345.1|8344.2|8345.3|8343.8|8345.4|8344.2|8345|8343.8|11
1649437540000|2022-04-08 17:05:40|8345.2|8343.7|8344.9|8343.4|8345.3|8343.8|8344.9|8343.4|12
1649437550000|2022-04-08 17:05:50|8345|8343.5|8344.5|8343|8345|8343.7|8344.2|8343|8
1649437560000|2022-04-08 17:06:00|8344.2|8343.3|8343.9|8343|8344.4|8343.3|8343.9|8342.7|14
1649437570000|2022-04-08 17:06:10|8344|8343.1|8343.8|8342.9|8344.2|8343.1|8343.7|8342.5|12
1649437580000|2022-04-08 17:06:20|8343.7|8342.8|8343.8|8342.3|8343.9|8342.8|8343.5|8342.3|6
1649437590000|2022-04-08 17:06:30|8343.4|8342.5|8343.5|8342.6|8343.8|8342.7|8343.3|8342.2|8
1649437600000|2022-04-08 17:06:40|8343.9|8343|8344.2|8342.7|8344.2|8343|8343.8|8342.7|3
1649437610000|2022-04-08 17:06:50|8344|8343.1|8344|8343.1|8344.1|8343.2|8344|8343.1|3
1649437620000|2022-04-08 17:07:00|8343.9|8343|8343.9|8343|8344|8343.1|8343.8|8342.9|8
1649437630000|2022-04-08 17:07:10|8343.8|8342.9|8344.1|8342.6|8344.2|8343|8343.8|8342.6|7
1649437640000|2022-04-08 17:07:20|8343.7|8342.8|8343.8|8342.9|8343.9|8343|8343.7|8342.8|10
1649437650000|2022-04-08 17:07:30|8343.7|8342.8|8343.7|8342.8|8344.1|8342.9|8343.7|8342.5|6
1649437660000|2022-04-08 17:07:40|8343.8|8342.9|8343.8|8342.9|8343.8|8342.9|8343.7|8342.8|7
1649437670000|2022-04-08 17:07:50|8344.1|8342.6|8344.2|8342.7|8344.2|8342.7|8344.1|8342.6|2
1649437680000|2022-04-08 17:08:00|8344.1|8342.6|8344.2|8342.7|8344.2|8343|8343.8|8342.4|14
1649437690000|2022-04-08 17:08:10|8344.1|8342.6|8344.1|8342.6|8344.2|8343|8343.8|8342.5|9
1649437700000|2022-04-08 17:08:20|8344.2|8342.7|8344.2|8343.3|8344.5|8343.4|8344.1|8342.6|10
1649437710000|2022-04-08 17:08:30|8344.3|8343.4|8344.3|8343.4|8344.6|8343.4|8344.2|8343|5
1649437720000|2022-04-08 17:08:40|8344.4|8343.5|8344.6|8343.7|8344.9|8343.7|8344.3|8343.3|12
1649437730000|2022-04-08 17:08:50|8344.5|8343.6|8344.9|8343.4|8344.9|8343.7|8344.5|8343.3|7
1649437740000|2022-04-08 17:09:00|8344.8|8343.3|8345|8344.1|8345.1|8344.1|8344.7|8343.3|13
1649437750000|2022-04-08 17:09:10|8344.9|8344|8345.2|8343.7|8345.2|8344.1|8344.9|8343.7|3
1649437760000|2022-04-08 17:09:20|8345.3|8343.8|8345.1|8343.6|8345.3|8343.8|8345.1|8343.6|7
1649437770000|2022-04-08 17:09:30|8345.2|8343.7|8345.3|8343.8|8345.3|8343.8|8345.1|8343.6|6
1649437780000|2022-04-08 17:09:40|8345.2|8343.7|8345.1|8343.6|8345.2|8343.7|8345.1|8343.6|2
1649437790000|2022-04-08 17:09:50|8344.7|8343.8|8345.2|8343.7|8345.2|8343.8|8344.7|8343.6|3
1649437800000|2022-04-08 17:10:00|8344.8|8343.9|8345|8344.1|8345.3|8344.1|8344.8|8343.7|17
1649437830000|2022-04-08 17:10:30|8345.1|8344.2|8345.3|8343.8|8345.4|8344.2|8345|8343.8|5
1649437840000|2022-04-08 17:10:40|8345|8344.1|8345.3|8343.8|8345.3|8344.1|8344.9|8343.8|7
1649437850000|2022-04-08 17:10:50|8345.4|8343.9|8345.2|8343.7|8345.4|8343.9|8345.1|8343.6|5
1649437860000|2022-04-08 17:11:00|8345.1|8343.6|8345|8344.1|8345.3|8344.2|8344.9|8343.6|15
1649437870000|2022-04-08 17:11:10|8344.9|8344|8344.9|8344|8345.4|8344.1|8344.9|8343.8|9
1649437880000|2022-04-08 17:11:20|8345|8344.1|8345.4|8343.9|8345.5|8344.2|8344.9|8343.8|7
1649437890000|2022-04-08 17:11:30|8345.3|8343.8|8345|8344.1|8345.4|8344.1|8345|8343.8|4
1649437900000|2022-04-08 17:11:40|8345.1|8344.2|8345|8344.1|8345.1|8344.2|8344.9|8344|6
1649437910000|2022-04-08 17:11:50|8344.9|8344|8344.7|8343.8|8345|8344.1|8344.7|8343.8|10
1649437920000|2022-04-08 17:12:00|8344.6|8343.7|8344.7|8343.2|8344.7|8343.8|8344.4|8343.2|5
1649437930000|2022-04-08 17:12:10|8344.6|8343.1|8344.8|8343.3|8344.9|8344|8344.5|8343.1|19
1649437940000|2022-04-08 17:12:20|8344.7|8343.2|8344.5|8343.6|8344.8|8343.7|8344.4|8343.2|6
1649437950000|2022-04-08 17:12:30|8344.6|8343.7|8344.5|8343.6|8344.6|8343.7|8344.5|8343.6|2
1649437970000|2022-04-08 17:12:50|8344.3|8343.4|8344.7|8343.2|8344.7|8343.5|8344.3|8343.2|5
1649437980000|2022-04-08 17:13:00|8344.3|8343.4|8344.5|8343.6|8344.6|8343.6|8344.2|8343|11
1649437990000|2022-04-08 17:13:10|8344.4|8343.5|8344.1|8343.2|8344.8|8343.6|8344.1|8343|17
1649438000000|2022-04-08 17:13:20|8344.4|8343.5|8344.5|8343.6|8344.9|8343.6|8344.4|8343.2|15
1649438010000|2022-04-08 17:13:30|8344.8|8343.3|8344.6|8343.1|8344.8|8343.6|8344.4|8343.1|5
1649438020000|2022-04-08 17:13:40|8344.7|8343.2|8344.3|8342.8|8344.7|8343.5|8343.9|8342.7|23
1649438030000|2022-04-08 17:13:50|8344.2|8342.7|8344.1|8342.6|8344.3|8342.9|8343.7|8342.6|8
1649438040000|2022-04-08 17:14:00|8343.8|8342.9|8343.6|8342.7|8344.1|8342.9|8343.5|8342.3|19
1649438050000|2022-04-08 17:14:10|8343.9|8342.4|8343.7|8342.2|8343.9|8342.7|8343.4|8342.1|13
1649438060000|2022-04-08 17:14:20|8343.6|8342.7|8343.7|8342.2|8344|8342.7|8343.4|8342.1|22
1649438070000|2022-04-08 17:14:30|8343.6|8342.1|8343.9|8343|8344.1|8343|8343.6|8342.1|15
1649438080000|2022-04-08 17:14:40|8344.1|8343.2|8344.3|8342.8|8344.4|8343.2|8343.8|8342.8|11
1649438090000|2022-04-08 17:14:50|8344.2|8342.7|8344.2|8342.7|8344.3|8342.8|8344.2|8342.7|3
1649438100000|2022-04-08 17:15:00|8344.3|8342.8|8344.3|8342.8|8344.5|8343.3|8343.9|8342.7|19
1649438110000|2022-04-08 17:15:10|8344.4|8342.9|8344.1|8342.6|8344.4|8343|8343.7|8342.6|11
1649438120000|2022-04-08 17:15:20|8343.8|8342.9|8343.8|8342.3|8343.8|8342.9|8343.4|8342.2|10
1649438130000|2022-04-08 17:15:30|8343.7|8342.2|8343.5|8342.6|8343.8|8342.7|8343.5|8342.2|7
1649438140000|2022-04-08 17:15:40|8343.6|8342.7|8343.8|8342.3|8343.9|8342.7|8343.3|8342.2|23
1649438150000|2022-04-08 17:15:50|8343.9|8342.4|8343.4|8342.5|8343.9|8342.5|8343.4|8342.2|7
1649438160000|2022-04-08 17:16:00|8343.3|8342.4|8343.9|8342.4|8344|8342.5|8343.3|8342.3|8
1649438170000|2022-04-08 17:16:10|8343.8|8342.3|8343.9|8342.4|8343.9|8342.4|8343.8|8342.3|4
1649438180000|2022-04-08 17:16:20|8344|8342.5|8344.2|8342.7|8344.2|8343|8343.8|8342.4|10
1649438190000|2022-04-08 17:16:30|8343.7|8342.8|8343.8|8342.9|8343.8|8342.9|8343.6|8342.7|9
1649438200000|2022-04-08 17:16:40|8343.7|8342.8|8343.7|8342.2|8344.1|8342.9|8343.6|8342.2|10
1649438210000|2022-04-08 17:16:50|8343.3|8342.4|8343.1|8342.2|8343.6|8342.4|8343.1|8341.9|10
1649438220000|2022-04-08 17:17:00|8343|8342.1|8342.7|8341.8|8343.4|8342.2|8342.7|8341.5|18
1649438230000|2022-04-08 17:17:10|8343|8341.5|8343.3|8342.4|8343.5|8342.4|8342.9|8341.5|17
1649438240000|2022-04-08 17:17:20|8343.6|8342.1|8343.3|8341.8|8343.7|8342.3|8343|8341.8|10
1649438250000|2022-04-08 17:17:30|8343.4|8341.9|8343.5|8342.6|8343.7|8342.6|8343.2|8341.9|12
1649438260000|2022-04-08 17:17:40|8343.4|8342.5|8343.3|8342.4|8343.5|8342.5|8343.1|8341.9|22
1649438270000|2022-04-08 17:17:50|8343.4|8342.5|8343.4|8342.5|8343.8|8342.6|8343.3|8342.3|11
1649438280000|2022-04-08 17:18:00|8343.3|8342.4|8343.3|8342.4|8343.5|8342.4|8343.1|8342|18
1649438290000|2022-04-08 17:18:10|8343.2|8342.3|8342.9|8342|8343.2|8342.3|8342.9|8342|9
1649438300000|2022-04-08 17:18:20|8343.2|8341.7|8342.9|8342|8343.2|8342|8342.8|8341.6|11
1649438310000|2022-04-08 17:18:30|8342.8|8341.9|8342.9|8342|8342.9|8342|8342.8|8341.9|12
1649438320000|2022-04-08 17:18:40|8342.8|8341.9|8342.8|8341.9|8342.9|8342|8342.7|8341.8|9
1649438330000|2022-04-08 17:18:50|8342.9|8342|8342.8|8341.9|8343.3|8342.1|8342.8|8341.6|11
1649438340000|2022-04-08 17:19:00|8343|8342.1|8343.3|8341.8|8343.4|8342.2|8343|8341.7|11
1649438350000|2022-04-08 17:19:10|8343.4|8341.9|8342.9|8342|8343.4|8342.1|8342.9|8341.8|10
1649438360000|2022-04-08 17:19:20|8343|8342.1|8343|8342.1|8343|8342.1|8342.9|8342|11
1649438370000|2022-04-08 17:19:30|8342.9|8342|8343.6|8342.7|8343.6|8342.7|8342.9|8341.9|11
1649438380000|2022-04-08 17:19:40|8343.5|8342.6|8343.8|8342.9|8344.3|8343.1|8343.5|8342.6|22
1649438390000|2022-04-08 17:19:50|8343.9|8343|8343.7|8342.8|8344.2|8343|8343.7|8342.6|14
1649438400000|2022-04-08 17:20:00|8343.8|8342.9|8344.6|8343.1|8344.7|8343.3|8343.8|8342.9|12
1649438410000|2022-04-08 17:20:10|8344.2|8343.3|8344.6|8343.1|8344.7|8343.3|8344.2|8342.9|10
1649438420000|2022-04-08 17:20:20|8344.7|8343.7|8344.6|8343.7|8345|8343.8|8344.6|8343.4|7
1649438430000|2022-04-08 17:20:30|8344.5|8343.6|8344.6|8343.7|8345|8343.7|8344.4|8343.2|11
1649438440000|2022-04-08 17:20:40|8344.7|8343.8|8345.2|8343.7|8345.2|8344|8344.7|8343.6|11
1649438450000|2022-04-08 17:20:50|8345.1|8343.6|8345.1|8343.6|8345.2|8343.7|8345.1|8343.6|5
1649438460000|2022-04-08 17:21:00|8345.2|8343.7|8345.2|8343.7|8345.3|8344.1|8344.8|8343.6|9
1649438470000|2022-04-08 17:21:10|8345.1|8343.6|8344.9|8344|8345.4|8344.2|8344.9|8343.6|9
1649438480000|2022-04-08 17:21:20|8345.2|8344.3|8345.4|8344.5|8345.7|8344.5|8345.2|8344|14
1649438490000|2022-04-08 17:21:30|8345.5|8344.6|8345.4|8344.5|8345.5|8344.6|8345.4|8344.5|2
1649438500000|2022-04-08 17:21:40|8345.5|8344.6|8345.4|8344.5|8345.5|8344.6|8345.4|8344.5|2
1649438510000|2022-04-08 17:21:50|8345.7|8344.8|8345.9|8345|8346|8345.1|8345.6|8344.4|13
1649438520000|2022-04-08 17:22:00|8346|8345.1|8346.2|8345.3|8346.4|8345.3|8345.8|8344.6|18
1649438530000|2022-04-08 17:22:10|8346.1|8345.2|8345.8|8344.3|8346.2|8345.3|8345.4|8344.3|12
1649438540000|2022-04-08 17:22:20|8345.4|8344.5|8345.4|8344.5|8345.5|8344.6|8345.4|8344.5|3
1649438550000|2022-04-08 17:22:30|8345.5|8344.6|8345.7|8344.8|8345.8|8344.9|8345.4|8344.5|6
1649438560000|2022-04-08 17:22:40|8346|8344.5|8345.6|8344.7|8346.1|8344.9|8345.6|8344.5|10
1649438570000|2022-04-08 17:22:50|8345.5|8344.6|8346|8344.5|8346|8344.8|8345.2|8344.3|12
1649438580000|2022-04-08 17:23:00|8346.1|8344.6|8345.5|8344.6|8346.1|8344.7|8345.4|8344.5|11
1649438600000|2022-04-08 17:23:20|8345.4|8344.5|8345.8|8344.3|8345.8|8344.6|8345.4|8344.3|3
1649438610000|2022-04-08 17:23:30|8345.9|8344.4|8345.7|8344.2|8345.9|8344.6|8345.3|8344.1|9
1649438620000|2022-04-08 17:23:40|8345.6|8344.1|8345.4|8344.5|8345.7|8344.5|8345.3|8344.1|8
1649438630000|2022-04-08 17:23:50|8345.3|8344.4|8345.7|8344.2|8345.7|8344.5|8345.3|8344.2|5
1649438640000|2022-04-08 17:24:00|8345.6|8344.7|8345.8|8344.9|8346.2|8345|8345.6|8344.4|9
1649438650000|2022-04-08 17:24:10|8346.1|8344.6|8346.2|8344.7|8346.3|8344.8|8346.1|8344.6|4
1649438660000|2022-04-08 17:24:20|8346.1|8344.6|8346|8345.1|8346.1|8345.1|8345.7|8344.5|6
1649438670000|2022-04-08 17:24:30|8346.3|8344.8|8345.9|8345|8346.3|8345.1|8345.9|8344.7|6
1649438680000|2022-04-08 17:24:40|8346|8345.1|8346.2|8344.7|8346.2|8345.1|8345.9|8344.7|3
1649438690000|2022-04-08 17:24:50|8346.3|8344.8|8346.2|8344.7|8346.3|8344.8|8346.2|8344.7|6
1649438700000|2022-04-08 17:25:00|8346.3|8344.8|8346.4|8344.9|8346.5|8345|8346.2|8344.7|7
1649438710000|2022-04-08 17:25:10|8346.5|8345|8346.6|8345.1|8346.6|8345.1|8346.5|8345|4
1649438720000|2022-04-08 17:25:20|8346.5|8345.6|8346.3|8345.4|8346.6|8345.6|8346.2|8345.1|8
1649438730000|2022-04-08 17:25:30|8346.2|8345.3|8345.8|8344.9|8346.3|8345.4|8345.8|8344.8|12
1649438740000|2022-04-08 17:25:40|8345.9|8345|8346.1|8345.2|8346.4|8345.2|8345.9|8344.8|7
1649438750000|2022-04-08 17:25:50|8346|8345.1|8346|8344.5|8346|8345.1|8345.8|8344.5|6
1649438760000|2022-04-08 17:26:00|8345.7|8344.8|8346.1|8345.2|8346.4|8345.3|8345.7|8344.8|15
1649438770000|2022-04-08 17:26:10|8346|8345.1|8346.3|8345.4|8346.5|8345.4|8346|8345|7
1649438790000|2022-04-08 17:26:30|8346.4|8345.5|8346.6|8345.7|8346.6|8345.7|8346.4|8345.5|4
1649438800000|2022-04-08 17:26:40|8347|8345.5|8347|8346.1|8347.1|8346.2|8346.9|8345.5|12
1649438810000|2022-04-08 17:26:50|8346.9|8346|8346.8|8345.9|8347.1|8346|8346.7|8345.5|9
1649438820000|2022-04-08 17:27:00|8346.7|8345.8|8347|8345.5|8347|8345.9|8346.7|8345.4|6
1649438830000|2022-04-08 17:27:10|8346.9|8345.4|8346.7|8345.8|8346.9|8345.8|8346.5|8345.4|7
1649438840000|2022-04-08 17:27:20|8347|8346.1|8347.1|8346.2|8347.4|8346.4|8347|8345.8|8
1649438850000|2022-04-08 17:27:30|8347.4|8345.9|8347.3|8345.8|8347.4|8345.9|8347.3|8345.8|4
1649438860000|2022-04-08 17:27:40|8347|8346.1|8347|8346.1|8347.1|8346.2|8347|8346.1|5
1649438870000|2022-04-08 17:27:50|8347.1|8346.2|8347|8346.1|8347.1|8346.2|8346.9|8346|9
1649438880000|2022-04-08 17:28:00|8346.8|8345.9|8347|8346.1|8347.2|8346.1|8346.8|8345.7|13
1649438890000|2022-04-08 17:28:10|8346.9|8346|8346.7|8345.8|8346.9|8346|8346.5|8345.6|12
1649438900000|2022-04-08 17:28:20|8347|8345.5|8347.2|8345.7|8347.3|8345.9|8346.6|8345.5|20
1649438910000|2022-04-08 17:28:30|8347.3|8345.8|8347.3|8345.8|8347.4|8345.9|8347.2|8345.7|7
1649438920000|2022-04-08 17:28:40|8347.2|8345.7|8346.4|8345.5|8347.2|8345.9|8346.4|8345.4|11
1649438930000|2022-04-08 17:28:50|8346.5|8345.6|8346.9|8345.4|8346.9|8345.7|8346.5|8345.4|13
1649438940000|2022-04-08 17:29:00|8346.8|8345.3|8346.5|8345.6|8346.9|8345.6|8346.5|8345.3|5
1649438950000|2022-04-08 17:29:10|8346.4|8345.5|8346.5|8345|8346.7|8345.5|8346.2|8345|14
1649438960000|2022-04-08 17:29:20|8346.6|8345.1|8346.3|8344.8|8346.6|8345.4|8346|8344.7|19
1649438970000|2022-04-08 17:29:30|8346.4|8344.9|8346.3|8344.8|8346.5|8345|8346.3|8344.8|16
1649438980000|2022-04-08 17:29:40|8346.2|8344.7|8345.9|8345|8346.3|8345.2|8345.9|8344.7|14
1649438990000|2022-04-08 17:29:50|8346.1|8345.2|8345.8|8344.9|8346.1|8345.2|8345.7|8344.5|14
1649439000000|2022-04-08 17:30:00|8345.9|8345|8346|8344.5|8346.4|8345.3|8345.8|8344.5|20
1649439010000|2022-04-08 17:30:10|8346.1|8344.6|8346.1|8345.2|8346.1|8345.2|8345.8|8344.5|9
1649439020000|2022-04-08 17:30:20|8346.2|8345.3|8346.3|8345.4|8346.6|8345.5|8346|8345.1|12
1649439030000|2022-04-08 17:30:30|8346.4|8345.5|8347.2|8346.3|8347.3|8346.4|8346.3|8345.4|16
1649439040000|2022-04-08 17:30:40|8347.5|8346|8347.1|8346.2|8347.5|8346.4|8347.1|8345.9|9
1649439050000|2022-04-08 17:30:50|8347.2|8346.3|8347.2|8346.3|8347.3|8346.4|8347.2|8346.3|5
1649439060000|2022-04-08 17:31:00|8347.3|8346.4|8347.4|8346.5|8347.5|8346.6|8347.3|8346.4|9
1649439070000|2022-04-08 17:31:10|8347.5|8346.6|8347.7|8346.8|8348.1|8347.1|8347.5|8346.3|17
1649439080000|2022-04-08 17:31:20|8347.6|8346.7|8348|8346.5|8348|8346.8|8347.6|8346.4|5
1649439090000|2022-04-08 17:31:30|8347.6|8346.7|8347.4|8346.5|8347.9|8346.7|8347.4|8346.3|13
1649439100000|2022-04-08 17:31:40|8347.5|8346.6|8347.4|8346.5|8347.5|8346.6|8347.3|8346.4|4
1649439110000|2022-04-08 17:31:50|8347.5|8346.6|8347.5|8346.6|8347.7|8346.8|8347.5|8346.6|10
1649439120000|2022-04-08 17:32:00|8347.6|8346.7|8347.4|8346.5|8347.6|8346.7|8347.3|8346.4|12
1649439130000|2022-04-08 17:32:10|8347.3|8346.4|8347.4|8346.5|8347.4|8346.5|8347.3|8346.4|2
1649439160000|2022-04-08 17:32:40|8346.9|8346|8347.1|8346.2|8347.1|8346.2|8346.9|8346|7
1649439170000|2022-04-08 17:32:50|8347.2|8346.3|8346.9|8346|8347.2|8346.3|8346.9|8346|5
1649439180000|2022-04-08 17:33:00|8347|8346.1|8346.9|8346|8347|8346.1|8346.9|8346|2
1649439190000|2022-04-08 17:33:10|8346.8|8345.9|8346.8|8345.9|8346.9|8346|8346.8|8345.9|3
1649439200000|2022-04-08 17:33:20|8346.9|8346|8346.9|8346|8347.1|8346.2|8346.8|8345.9|11
1649439210000|2022-04-08 17:33:30|8346.8|8345.9|8347.1|8346.2|8347.1|8346.2|8346.8|8345.9|4
1649439220000|2022-04-08 17:33:40|8347.2|8346.3|8347.1|8346.2|8347.2|8346.3|8347|8346.1|6
1649439230000|2022-04-08 17:33:50|8347|8346.1|8347.1|8346.2|8347.1|8346.2|8347|8346.1|2
1649439240000|2022-04-08 17:34:00|8347|8346.1|8346.5|8345.6|8347.1|8346.2|8346.5|8345.6|12
1649439250000|2022-04-08 17:34:10|8346.9|8345.4|8346.2|8345.3|8346.9|8345.7|8346.2|8345|14
1649439260000|2022-04-08 17:34:20|8346.3|8345.4|8346.2|8344.7|8346.6|8345.4|8345.9|8344.7|20
1649439270000|2022-04-08 17:34:30|8346.1|8344.6|8345.6|8344.1|8346.2|8345|8345.4|8344.1|20
1649439280000|2022-04-08 17:34:40|8345.7|8344.2|8344.8|8343.3|8345.7|8344.4|8344.4|8343.3|18
1649439290000|2022-04-08 17:34:50|8344.7|8343.2|8344|8343.1|8344.8|8343.6|8343.9|8343|15
1649439300000|2022-04-08 17:35:00|8343.9|8343|8344.7|8343.2|8344.7|8343.5|8343.8|8342.8|12
1649439310000|2022-04-08 17:35:10|8345|8343.5|8344.2|8343.3|8345|8343.5|8344.1|8342.8|21
1649439320000|2022-04-08 17:35:20|8344.1|8343.2|8344.3|8343.4|8344.8|8343.7|8344.1|8343.2|16
1649439330000|2022-04-08 17:35:30|8344.4|8343.5|8344.1|8343.2|8344.7|8343.7|8344.1|8343.1|17
1649439340000|2022-04-08 17:35:40|8344.2|8343.3|8344|8343.1|8344.2|8343.3|8343.8|8342.9|21
1649439350000|2022-04-08 17:35:50|8343.9|8343|8344.4|8343.5|8344.4|8343.5|8343.9|8343|12
1649439360000|2022-04-08 17:36:00|8344.3|8343.4|8344.2|8343.3|8344.3|8343.4|8344.2|8343.3|4
1649439370000|2022-04-08 17:36:10|8344.1|8343.2|8344.2|8343.3|8344.5|8343.4|8344.1|8343|7
1649439380000|2022-04-08 17:36:20|8344.3|8343.4|8344.3|8343.4|8344.3|8343.4|8344.2|8343.3|3
1649439390000|2022-04-08 17:36:30|8344.2|8343.3|8343.9|8343|8344.3|8343.4|8343.9|8343|9
1649439400000|2022-04-08 17:36:40|8343.8|8342.9|8344.1|8342.6|8344.1|8342.9|8343.6|8342.4|8
1649439410000|2022-04-08 17:36:50|8343.7|8342.8|8344.4|8343.5|8344.4|8343.5|8343.5|8342.5|14
1649439420000|2022-04-08 17:37:00|8344.3|8343.4|8344.2|8343.3|8344.3|8343.4|8344.2|8343.3|6
1649439430000|2022-04-08 17:37:10|8344.1|8343.2|8344.2|8343.3|8344.3|8343.4|8344.1|8343.2|14
1649439440000|2022-04-08 17:37:20|8344.1|8343.2|8344.1|8343.2|8344.2|8343.3|8344.1|8343.2|3
1649439450000|2022-04-08 17:37:30|8344|8343.1|8343.9|8343|8344|8343.1|8343.9|8343|4
1649439460000|2022-04-08 17:37:40|8344|8343.1|8343.9|8343|8344|8343.1|8343.9|8343|2
1649439470000|2022-04-08 17:37:50|8344|8343.1|8344.1|8343.2|8344.2|8343.3|8344|8343.1|6
1649439480000|2022-04-08 17:38:00|8344|8343.1|8343.9|8343|8344.1|8343.1|8343.7|8342.6|12
1649439490000|2022-04-08 17:38:10|8344.2|8342.7|8343.9|8343|8344.3|8343.2|8343.9|8342.7|10
1649439500000|2022-04-08 17:38:20|8344|8343.1|8344.1|8343.2|8344.3|8343.2|8344|8342.7|4
1649439510000|2022-04-08 17:38:30|8343.9|8343|8344|8343.1|8344.1|8343.2|8343.9|8343|3
1649439520000|2022-04-08 17:38:40|8343.9|8343|8343.9|8343|8344.3|8343.1|8343.9|8342.7|13
1649439530000|2022-04-08 17:38:50|8344|8343.1|8344.2|8342.7|8344.2|8343.1|8343.9|8342.6|8
1649439540000|2022-04-08 17:39:00|8344.1|8342.6|8343.9|8343|8344.1|8343.1|8343.7|8342.6|7
1649439550000|2022-04-08 17:39:10|8344|8343.1|8343.8|8342.9|8344.2|8343.1|8343.8|8342.7|8
1649439560000|2022-04-08 17:39:20|8343.9|8343|8343.8|8342.9|8343.9|8343|8343.7|8342.8|4
1649439570000|2022-04-08 17:39:30|8343.7|8342.8|8343.7|8342.8|8343.8|8342.9|8343.7|8342.8|3
1649439580000|2022-04-08 17:39:40|8343.8|8342.9|8343.7|8342.8|8343.8|8342.9|8343.7|8342.8|4
1649439590000|2022-04-08 17:39:50|8343.8|8342.9|8343.7|8342.8|8343.8|8342.9|8343.7|8342.8|6
1649439600000|2022-04-08 17:40:00|8343.8|8342.9|8343.5|8342.6|8344|8342.9|8343.5|8342.5|12
1649439610000|2022-04-08 17:40:10|8343.6|8342.7|8343.9|8343|8343.9|8343|8343.5|8342.6|7
1649439620000|2022-04-08 17:40:20|8343.8|8342.9|8344|8343.1|8344.2|8343.1|8343.8|8342.7|6
1649439630000|2022-04-08 17:40:30|8343.9|8343|8344|8343.1|8344|8343.1|8343.9|8343|6
1649439640000|2022-04-08 17:40:40|8343.9|8343|8344.1|8342.6|8344.1|8343|8343.8|8342.6|5
1649439650000|2022-04-08 17:40:50|8343.8|8342.9|8344.1|8342.6|8344.1|8343|8343.7|8342.4|9
1649439660000|2022-04-08 17:41:00|8344|8342.5|8344.1|8342.6|8344.1|8342.6|8344|8342.5|6
1649439670000|2022-04-08 17:41:10|8344|8342.5|8344.3|8342.8|8344.3|8342.8|8344|8342.5|4
1649439680000|2022-04-08 17:41:20|8344.2|8342.7|8344.1|8343.2|8344.4|8343.2|8343.9|8342.7|9
1649439690000|2022-04-08 17:41:30|8344|8343.1|8343.9|8343|8344.1|8343.2|8343.9|8343|8
1649439700000|2022-04-08 17:41:40|8343.8|8342.9|8344.4|8342.9|8344.4|8343.1|8343.8|8342.7|8
1649439710000|2022-04-08 17:41:50|8344.3|8342.8|8344.2|8342.7|8344.4|8342.9|8344.1|8342.6|10
1649439720000|2022-04-08 17:42:00|8343.8|8342.9|8343.6|8342.7|8344.1|8343|8343.6|8342.4|14
1649439730000|2022-04-08 17:42:10|8343.7|8342.8|8343.3|8342.4|8343.7|8342.8|8343.3|8342.4|10
1649439740000|2022-04-08 17:42:20|8343.2|8342.3|8343.7|8342.8|8344.1|8343|8343.1|8341.9|20
1649439750000|2022-04-08 17:42:30|8343.9|8343|8344.1|8342.6|8344.2|8343|8343.9|8342.6|4
1649439760000|2022-04-08 17:42:40|8344.2|8342.7|8343.4|8342.5|8344.2|8342.7|8343.4|8342.3|12
1649439770000|2022-04-08 17:42:50|8343.3|8342.4|8343.4|8342.5|8343.8|8342.7|8343.3|8342.1|15
1649439780000|2022-04-08 17:43:00|8343.8|8342.3|8343.8|8342.3|8343.9|8342.6|8343.3|8342.2|12
1649439790000|2022-04-08 17:43:10|8343.9|8342.4|8343.8|8342.9|8344.1|8342.9|8343.4|8342.1|20
1649439800000|2022-04-08 17:43:20|8343.9|8343|8343.8|8342.9|8343.9|8343|8343.8|8342.9|12
1649439810000|2022-04-08 17:43:30|8343.7|8342.8|8343.7|8342.8|8343.8|8342.9|8343.7|8342.8|3
1649439820000|2022-04-08 17:43:40|8343.8|8342.9|8343.7|8342.8|8343.8|8342.9|8343.7|8342.8|6
1649439830000|2022-04-08 17:43:50|8343.8|8342.9|8343.7|8342.8|8343.8|8342.9|8343.7|8342.8|4
1649439840000|2022-04-08 17:44:00|8343.8|8342.9|8343.7|8342.8|8343.8|8342.9|8343.7|8342.8|10
1649439850000|2022-04-08 17:44:10|8343.8|8342.9|8343.8|8342.9|8344.3|8343.1|8343.6|8342.7|19
1649439860000|2022-04-08 17:44:20|8343.7|8342.8|8343.8|8342.9|8344.1|8342.9|8343.7|8342.6|6
1649439870000|2022-04-08 17:44:30|8343.7|8342.8|8343.8|8342.9|8343.8|8342.9|8343.7|8342.8|2
1649439880000|2022-04-08 17:44:40|8343.7|8342.8|8343.3|8342.4|8343.8|8342.9|8343.3|8342.1|13
1649439890000|2022-04-08 17:44:50|8343.4|8342.5|8343.3|8342.4|8343.4|8342.5|8343.3|8342.4|8
1649439900000|2022-04-08 17:45:00|8343.6|8342.7|8343.7|8342.2|8343.9|8342.8|8343.3|8342.1|17
1649439910000|2022-04-08 17:45:10|8343.3|8342.4|8343.6|8342.1|8343.9|8342.7|8343.3|8342.1|14
1649439920000|2022-04-08 17:45:20|8343.7|8342.2|8343.5|8342.6|8343.7|8342.6|8343.3|8342.2|5
1649439930000|2022-04-08 17:45:30|8343.4|8342.5|8343.5|8342.6|8343.6|8342.7|8343.4|8342.5|10
1649439940000|2022-04-08 17:45:40|8343.7|8342.8|8344.6|8343.1|8344.6|8343.4|8343.7|8342.5|16
1649439950000|2022-04-08 17:45:50|8344.5|8343.7|8344.9|8343.4|8344.9|8343.7|8344.2|8343.1|11
1649439960000|2022-04-08 17:46:00|8345|8343.5|8344.7|8343.8|8345|8343.9|8344.6|8343.4|13
1649439970000|2022-04-08 17:46:10|8344.8|8343.9|8344.8|8343.9|8344.8|8343.9|8344.7|8343.8|5
1649439980000|2022-04-08 17:46:20|8345.1|8343.6|8344.8|8343.9|8345.1|8343.9|8344.7|8343.6|6
1649439990000|2022-04-08 17:46:30|8344.7|8343.8|8344.7|8343.8|8344.9|8343.8|8344.4|8343.4|17
1649440000000|2022-04-08 17:46:40|8344.9|8344|8344.9|8344|8345.4|8344.2|8344.9|8343.7|16
1649440010000|2022-04-08 17:46:50|8344.6|8343.7|8344.5|8343.6|8345|8343.8|8344.4|8343.4|9
1649440020000|2022-04-08 17:47:00|8344.6|8343.7|8344.5|8343.6|8344.6|8343.7|8344.5|8343.6|12
1649440030000|2022-04-08 17:47:10|8344.6|8343.7|8344.7|8343.8|8344.8|8343.9|8344.6|8343.7|6
1649440040000|2022-04-08 17:47:20|8344.8|8343.9|8344.7|8343.8|8344.8|8343.9|8344.7|8343.8|4
1649440050000|2022-04-08 17:47:30|8344.8|8343.9|8344.8|8343.9|8344.8|8343.9|8344.7|8343.8|3
1649440060000|2022-04-08 17:47:40|8344.7|8343.8|8344.6|8343.7|8344.8|8343.9|8344.6|8343.7|6
1649440070000|2022-04-08 17:47:50|8344.7|8343.8|8344.7|8343.8|8344.8|8343.9|8344.6|8343.7|5
1649440080000|2022-04-08 17:48:00|8344.6|8343.7|8344.2|8343.3|8344.6|8343.7|8344.1|8343.2|8
1649440090000|2022-04-08 17:48:10|8344.1|8343.2|8344.4|8343.5|8344.8|8343.5|8344.1|8343.2|10
1649440100000|2022-04-08 17:48:20|8344.3|8343.4|8344.4|8343.5|8344.5|8343.6|8344.1|8343.2|9
1649440110000|2022-04-08 17:48:30|8344.3|8343.4|8344.2|8343.3|8344.4|8343.5|8344.2|8343.3|4
1649440120000|2022-04-08 17:48:40|8344.1|8343.2|8343.8|8342.9|8344.2|8343.2|8343.8|8342.7|9
1649440130000|2022-04-08 17:48:50|8343.9|8343|8344.6|8343.1|8344.7|8343.4|8343.9|8343|6
1649440140000|2022-04-08 17:49:00|8344.3|8343.4|8344.3|8343.4|8344.4|8343.5|8344.2|8343.3|7
1649440150000|2022-04-08 17:49:10|8344.4|8343.5|8344.3|8343.4|8344.4|8343.5|8344.3|8343.4|2
1649440160000|2022-04-08 17:49:20|8344.2|8343.3|8343.7|8342.8|8344.2|8343.3|8343.7|8342.8|14
1649440170000|2022-04-08 17:49:30|8343.8|8342.9|8344|8343.1|8344|8343.1|8343.8|8342.9|7
1649440180000|2022-04-08 17:49:40|8344.1|8343.2|8343.9|8343|8344.1|8343.2|8343.9|8343|7
1649440190000|2022-04-08 17:49:50|8344|8343.1|8344|8343.1|8344.1|8343.2|8344|8343.1|5
1649440200000|2022-04-08 17:50:00|8344.2|8343.3|8344.4|8343.5|8344.5|8343.6|8344.1|8343.2|19
1649440210000|2022-04-08 17:50:10|8344.3|8343.4|8344.6|8343.7|8344.6|8343.7|8344.3|8343.4|8
1649440220000|2022-04-08 17:50:20|8344.5|8343.6|8345.3|8344.4|8345.3|8344.4|8344.3|8343.4|12
1649440230000|2022-04-08 17:50:30|8345.2|8344.3|8345|8344.1|8345.3|8344.4|8344.9|8344|8
1649440240000|2022-04-08 17:50:40|8344.9|8344|8344.7|8343.8|8345.2|8344.1|8344.5|8343.6|23
1649440250000|2022-04-08 17:50:50|8344.6|8343.7|8344.4|8343.5|8344.9|8344|8344.3|8343.4|14
1649440260000|2022-04-08 17:51:00|8344.2|8343.3|8344.4|8342.9|8344.4|8343.3|8344.1|8342.9|8
1649440270000|2022-04-08 17:51:10|8344.5|8343|8344.3|8343.4|8344.7|8343.5|8344.2|8343|12
1649440280000|2022-04-08 17:51:20|8344.4|8343.5|8344.4|8343.5|8344.5|8343.6|8344.3|8343.4|7
1649440290000|2022-04-08 17:51:30|8344.5|8343.6|8344.4|8343.5|8344.5|8343.6|8344.3|8343.4|4
1649440300000|2022-04-08 17:51:40|8344.5|8343.6|8345|8344.1|8345.3|8344.4|8344.4|8343.5|14
1649440310000|2022-04-08 17:51:50|8345.2|8344.3|8345.5|8344.6|8345.8|8344.6|8345.1|8343.9|17
1649440320000|2022-04-08 17:52:00|8345.4|8344.5|8345.5|8344.6|8345.8|8344.9|8345.4|8344.2|17
1649440330000|2022-04-08 17:52:10|8345.6|8344.7|8345.3|8344.4|8345.9|8344.7|8345.3|8344.3|20
1649440340000|2022-04-08 17:52:20|8345.4|8344.5|8345.8|8344.9|8345.8|8344.9|8345.3|8344.4|12
1649440350000|2022-04-08 17:52:30|8346.1|8344.6|8346.3|8344.8|8346.3|8345.1|8345.8|8344.6|15
1649440360000|2022-04-08 17:52:40|8346.2|8344.7|8346.3|8345.4|8346.6|8345.4|8346|8344.7|12
1649440370000|2022-04-08 17:52:50|8346.2|8345.3|8346.2|8345.3|8346.3|8345.4|8346.2|8345.3|5
1649440380000|2022-04-08 17:53:00|8346.1|8345.2|8346.4|8345.5|8346.5|8345.5|8346|8344.9|10
1649440390000|2022-04-08 17:53:10|8346.5|8345.6|8346.4|8345.5|8346.5|8345.6|8346.3|8345.4|8
1649440400000|2022-04-08 17:53:20|8346.7|8345.2|8346.5|8345.6|8347.2|8346.1|8346.5|8345.2|19
1649440410000|2022-04-08 17:53:30|8346.8|8345.3|8346.8|8345.3|8346.9|8345.4|8346.8|8345.3|3
1649440420000|2022-04-08 17:53:40|8347|8345.5|8347.1|8345.6|8347.2|8345.9|8346.8|8345.5|4
1649440430000|2022-04-08 17:53:50|8347.2|8345.7|8346.8|8345.3|8347.2|8346.1|8346.6|8345.3|10
1649440440000|2022-04-08 17:54:00|8347|8345.5|8347.2|8345.7|8347.2|8346|8346.8|8345.3|6
1649440450000|2022-04-08 17:54:10|8347|8346.1|8346.9|8346|8347.4|8346.1|8346.8|8345.7|15
1649440460000|2022-04-08 17:54:20|8347|8346.1|8347|8346.1|8347.4|8346.2|8347|8345.8|7
1649440470000|2022-04-08 17:54:30|8347.1|8346.2|8346.9|8346|8347.1|8346.2|8346.9|8346|5
1649440480000|2022-04-08 17:54:40|8347|8346.1|8346.5|8345.6|8347|8346.1|8346.5|8345.6|7
1649440490000|2022-04-08 17:54:50|8346.6|8345.7|8346.6|8345.7|8346.7|8345.8|8346.5|8345.6|11
1649440500000|2022-04-08 17:55:00|8346.5|8345.6|8346.7|8345.8|8346.7|8345.8|8346.5|8345.6|14
1649440510000|2022-04-08 17:55:10|8346.6|8345.7|8346.4|8345.5|8346.7|8345.8|8346.3|8345.4|15
1649440520000|2022-04-08 17:55:20|8346.3|8345.4|8346.3|8345.4|8346.4|8345.5|8346.3|8345.4|7
1649440530000|2022-04-08 17:55:30|8346.4|8345.5|8346.3|8345.4|8346.4|8345.5|8346.3|8345.4|4
1649440540000|2022-04-08 17:55:40|8346.4|8345.5|8346.1|8345.2|8346.4|8345.5|8346.1|8345.2|7
1649440550000|2022-04-08 17:55:50|8346|8345.1|8346.1|8345.2|8346.2|8345.2|8345.9|8344.6|11
1649440560000|2022-04-08 17:56:00|8346|8345.1|8346.4|8345.5|8346.7|8345.6|8346|8345.1|11
1649440570000|2022-04-08 17:56:10|8346.7|8345.2|8346.7|8345.8|8346.8|8345.9|8346.5|8345.2|16
1649440580000|2022-04-08 17:56:20|8346.6|8345.7|8346.4|8345.5|8346.7|8345.8|8346.4|8345.2|11
1649440590000|2022-04-08 17:56:30|8346.5|8345.6|8346.9|8345.4|8346.9|8345.7|8346.3|8345.2|8
1649440600000|2022-04-08 17:56:40|8346.6|8345.7|8346.6|8345.7|8346.9|8345.7|8346.5|8345.3|9
1649440610000|2022-04-08 17:56:50|8346.7|8345.8|8346.8|8345.9|8346.8|8345.9|8346.7|8345.8|2
1649440620000|2022-04-08 17:57:00|8346.7|8345.8|8346.2|8345.3|8346.7|8345.8|8346.1|8345|14
1649440630000|2022-04-08 17:57:10|8346.3|8345.4|8346.2|8345.3|8346.3|8345.4|8346.2|8345.3|2
1649440640000|2022-04-08 17:57:20|8346.1|8345.2|8346.3|8345.4|8346.3|8345.4|8346.1|8345.2|3
1649440660000|2022-04-08 17:57:40|8346.4|8345.5|8346.3|8345.4|8346.4|8345.5|8346.3|8345.4|6
1649440670000|2022-04-08 17:57:50|8346.6|8345.1|8346.6|8345.1|8346.6|8345.1|8346.6|8345.1|1
1649440680000|2022-04-08 17:58:00|8346.2|8345.3|8345.8|8344.9|8346.3|8345.3|8345.7|8344.6|15
1649440690000|2022-04-08 17:58:10|8345.9|8345|8346|8345.1|8346.2|8345.1|8345.8|8344.7|10
1649440700000|2022-04-08 17:58:20|8345.9|8345|8345.9|8345|8346.1|8345.2|8345.9|8345|6
1649440710000|2022-04-08 17:58:30|8346.2|8344.7|8346.2|8344.7|8346.2|8344.7|8346.2|8344.7|1
1649440720000|2022-04-08 17:58:40|8346.1|8344.6|8346|8344.5|8346.2|8344.7|8346|8344.5|6
1649440730000|2022-04-08 17:58:50|8346.1|8344.6|8346.1|8344.6|8346.1|8344.6|8346.1|8344.6|1
1649440740000|2022-04-08 17:59:00|8346|8344.5|8345.6|8344.7|8346|8344.7|8345.2|8344.1|17
1649440750000|2022-04-08 17:59:10|8345.7|8344.8|8346|8344.5|8346|8344.9|8345.6|8344.4|8
1649440760000|2022-04-08 17:59:20|8345.9|8344.4|8345.7|8344.8|8346|8344.8|8345.7|8344.4|3
1649440770000|2022-04-08 17:59:30|8345.8|8344.9|8345.8|8344.9|8345.8|8344.9|8345.7|8344.8|5
1649440780000|2022-04-08 17:59:40|8345.9|8345|8346.1|8344.6|8346.2|8345.1|8345.9|8344.6|10
1649440790000|2022-04-08 17:59:50|8346.2|8344.7|8345.6|8344.7|8346.2|8345.1|8345.5|8344.4|14
1649440800000|2022-04-08 18:00:00|8346|8345.1|8346.1|8344.6|8346.2|8345.3|8345.9|8344.5|12
1649440810000|2022-04-08 18:00:10|8345.8|8344.9|8345.5|8344.6|8346.1|8344.9|8345.5|8344.5|13
1649440820000|2022-04-08 18:00:20|8345.8|8344.3|8345.7|8344.2|8345.8|8344.3|8345.7|8344.2|2
1649440830000|2022-04-08 18:00:30|8345.6|8344.7|8345.6|8344.7|8346|8344.8|8345.6|8344.5|8
1649440840000|2022-04-08 18:00:40|8345.9|8344.4|8345.7|8344.8|8346.1|8344.9|8345.7|8344.3|7
1649440850000|2022-04-08 18:00:50|8346.1|8344.6|8345.7|8344.8|8346.2|8345|8345.5|8344.3|23
1649440860000|2022-04-08 18:01:00|8345.8|8344.9|8346.7|8345.8|8346.9|8345.8|8345.8|8344.7|21
1649440870000|2022-04-08 18:01:10|8346.5|8345.6|8346.4|8345.5|8346.8|8345.6|8346.4|8345.3|12
1649440880000|2022-04-08 18:01:20|8346.3|8345.4|8345.8|8344.9|8346.6|8345.4|8345.8|8344.8|14
1649440890000|2022-04-08 18:01:30|8345.9|8345|8345.8|8344.9|8346.5|8345.3|8345.8|8344.7|8
1649440900000|2022-04-08 18:01:40|8346.1|8344.6|8345.9|8344.4|8346.1|8344.9|8345.7|8344.4|9
1649440910000|2022-04-08 18:01:50|8346|8344.5|8345.7|8344.8|8346.1|8344.9|8345.6|8344.4|14
1649440920000|2022-04-08 18:02:00|8345.6|8344.7|8345.9|8344.4|8345.9|8344.7|8345.5|8344.3|8
1649440930000|2022-04-08 18:02:10|8345.7|8344.8|8345.6|8344.7|8346|8344.8|8345.6|8344.4|10
1649440940000|2022-04-08 18:02:20|8345.7|8344.8|8345.4|8344.5|8345.7|8344.8|8345.4|8344.2|10
1649440950000|2022-04-08 18:02:30|8345.3|8344.4|8345.4|8344.5|8345.8|8344.6|8345.1|8343.9|19
1649440960000|2022-04-08 18:02:40|8345.5|8344.6|8345.4|8344.5|8346|8344.8|8345.4|8344.5|8
1649440970000|2022-04-08 18:02:50|8345.5|8344.6|8345.4|8344.5|8345.7|8344.8|8345.4|8344.5|10
1649440980000|2022-04-08 18:03:00|8345.3|8344.4|8345.4|8344.5|8345.4|8344.5|8345.3|8344.4|6
1649440990000|2022-04-08 18:03:10|8345.3|8344.4|8345.5|8344.6|8345.5|8344.6|8345.3|8344.4|3
1649441000000|2022-04-08 18:03:20|8345.4|8344.5|8345.5|8344.6|8345.5|8344.6|8345.4|8344.5|6
1649441010000|2022-04-08 18:03:30|8345.6|8344.7|8345.8|8344.9|8345.8|8344.9|8345.6|8344.7|7
1649441020000|2022-04-08 18:03:40|8345.6|8344.7|8345.8|8344.9|8345.9|8345|8345.6|8344.7|7
1649441030000|2022-04-08 18:03:50|8346.1|8344.6|8346.2|8344.7|8346.2|8345.2|8345.7|8344.6|13
1649441040000|2022-04-08 18:04:00|8345.9|8345|8346|8345.1|8346.3|8345.1|8345.8|8344.8|11
1649441050000|2022-04-08 18:04:10|8345.9|8345|8345.7|8344.8|8346.2|8345|8345.7|8344.5|12
1649441060000|2022-04-08 18:04:20|8345.8|8344.9|8345.4|8344.5|8345.8|8344.9|8345.4|8344.5|5
1649441070000|2022-04-08 18:04:30|8345.5|8344.6|8345.5|8344.6|8345.5|8344.6|8345.4|8344.5|7
1649441080000|2022-04-08 18:04:40|8345.4|8344.5|8345.4|8344.5|8345.5|8344.6|8345.3|8344.4|7
1649441090000|2022-04-08 18:04:50|8345.3|8344.4|8345.4|8344.5|8345.5|8344.6|8345.3|8344.4|8
1649441100000|2022-04-08 18:05:00|8345.3|8344.4|8345.2|8344.3|8345.6|8344.5|8345.2|8343.9|13
1649441110000|2022-04-08 18:05:10|8345.1|8344.2|8345.2|8344.3|8345.2|8344.3|8345.1|8344.2|10
1649441120000|2022-04-08 18:05:20|8345.3|8344.4|8345.4|8344.5|8345.5|8344.6|8345.3|8344.4|12
1649441130000|2022-04-08 18:05:30|8345.5|8344.6|8345.5|8344.6|8345.5|8344.6|8345.4|8344.5|13
1649441140000|2022-04-08 18:05:40|8345.4|8344.5|8345.5|8344.6|8345.5|8344.6|8345.4|8344.5|10
1649441150000|2022-04-08 18:05:50|8345.6|8344.7|8345.5|8344.6|8345.6|8344.7|8345.5|8344.6|6
1649441160000|2022-04-08 18:06:00|8345.6|8344.7|8345.9|8344.4|8346|8344.8|8345.6|8344.4|7
1649441170000|2022-04-08 18:06:10|8346|8344.5|8345.6|8344.7|8346|8344.8|8345.5|8344.5|6
1649441180000|2022-04-08 18:06:20|8345.5|8344.6|8345.4|8344.5|8345.5|8344.6|8345.3|8344.4|8
1649441190000|2022-04-08 18:06:30|8345.3|8344.4|8345.3|8344.4|8345.4|8344.5|8345.3|8344.4|3
1649441200000|2022-04-08 18:06:40|8345.5|8344.6|8345.4|8344.5|8345.6|8344.7|8345.3|8344.4|16
1649441210000|2022-04-08 18:06:50|8345.3|8344.4|8345.2|8344.3|8345.3|8344.4|8345.2|8344.3|6
1649441220000|2022-04-08 18:07:00|8345.3|8344.4|8345.5|8344|8345.6|8344.4|8345.1|8344|18
1649441230000|2022-04-08 18:07:10|8345.4|8343.9|8345.3|8344.4|8345.6|8344.5|8345.3|8343.9|7
1649441240000|2022-04-08 18:07:20|8345.4|8344.5|8345.3|8344.4|8345.4|8344.5|8345.2|8344.3|9
1649441250000|2022-04-08 18:07:30|8345.2|8344.3|8345.5|8344|8345.5|8344.4|8345.2|8343.9|5
1649441260000|2022-04-08 18:07:40|8345.4|8343.9|8344.4|8343.5|8345.4|8343.9|8344.3|8343.4|16
1649441270000|2022-04-08 18:07:50|8344.5|8343.6|8344.3|8343.4|8344.5|8343.6|8344.3|8343.4|2
1649441280000|2022-04-08 18:08:00|8344.4|8343.5|8344.4|8343.5|8344.4|8343.5|8344.3|8343.4|3
1649441290000|2022-04-08 18:08:10|8344.3|8343.4|8344.5|8343.6|8344.6|8343.7|8344.3|8343.4|7
1649441300000|2022-04-08 18:08:20|8344.6|8343.7|8344.6|8343.7|8344.6|8343.7|8344.5|8343.6|5
1649441310000|2022-04-08 18:08:30|8344.5|8343.6|8344.5|8343.6|8344.6|8343.7|8344.5|8343.6|3
1649441330000|2022-04-08 18:08:50|8344.6|8343.7|8344.8|8343.9|8344.8|8343.9|8344.6|8343.7|13
1649441340000|2022-04-08 18:09:00|8344.7|8343.8|8345.2|8344.3|8345.2|8344.3|8344.7|8343.8|5
1649441350000|2022-04-08 18:09:10|8345.5|8344|8345.1|8344.2|8345.5|8344.2|8345.1|8343.9|3
1649441360000|2022-04-08 18:09:20|8345|8344.1|8345.1|8344.2|8345.1|8344.2|8345|8344.1|6
1649441370000|2022-04-08 18:09:30|8345|8344.1|8345.5|8344.6|8345.9|8344.6|8345|8344.1|18
1649441380000|2022-04-08 18:09:40|8345.4|8344.5|8345.3|8344.4|8345.5|8344.6|8345.3|8344.4|4
1649441390000|2022-04-08 18:09:50|8345.2|8344.3|8345.3|8344.4|8345.3|8344.4|8345.2|8344.3|8
1649441400000|2022-04-08 18:10:00|8345.2|8344.3|8345.5|8344.6|8345.5|8344.6|8345.2|8344.3|10
1649441410000|2022-04-08 18:10:10|8345.4|8344.5|8345.4|8344.5|8345.5|8344.6|8345.3|8344.4|16
1649441420000|2022-04-08 18:10:20|8345.3|8344.4|8345.4|8344.5|8345.5|8344.6|8345.3|8344.4|8
1649441430000|2022-04-08 18:10:30|8345.5|8344.6|8345.4|8344.5|8345.5|8344.6|8345.3|8344.4|6
1649441440000|2022-04-08 18:10:40|8345.3|8344.4|8345.5|8344.6|8345.5|8344.6|8345.3|8344.4|5
1649441450000|2022-04-08 18:10:50|8345.4|8344.5|8345.8|8344.3|8345.8|8344.6|8345.4|8344.2|7
1649441460000|2022-04-08 18:11:00|8345.5|8344.6|8345.8|8344.3|8345.8|8344.6|8345.4|8344.3|4
1649441470000|2022-04-08 18:11:10|8345.7|8344.2|8345.8|8344.3|8345.8|8344.7|8345.3|8344.1|15
1649441480000|2022-04-08 18:11:20|8345.7|8344.2|8345.3|8344.4|8345.8|8344.5|8345.3|8344.1|9
1649441490000|2022-04-08 18:11:30|8345.5|8344.6|8345.3|8344.4|8345.8|8344.6|8345.3|8344.1|10
1649441500000|2022-04-08 18:11:40|8345.6|8344.1|8345.5|8344|8345.7|8344.4|8345.1|8343.9|12
1649441510000|2022-04-08 18:11:50|8345.2|8344.3|8344.9|8344|8345.2|8344.3|8344.9|8344|8
1649441520000|2022-04-08 18:12:00|8344.8|8343.9|8345.3|8343.8|8345.3|8344.1|8344.8|8343.8|8
1649441530000|2022-04-08 18:12:10|8345.4|8343.9|8345.4|8343.9|8345.5|8344|8345.4|8343.9|3
1649441540000|2022-04-08 18:12:20|8345.5|8344|8345.3|8343.8|8345.5|8344|8345.3|8343.8|3
1649441550000|2022-04-08 18:12:30|8345.4|8343.9|8345|8343.5|8345.4|8344|8344.8|8343.4|11
1649441560000|2022-04-08 18:12:40|8344.9|8343.4|8344.9|8344|8345|8344|8344.9|8343.4|4
1649441570000|2022-04-08 18:12:50|8344.8|8343.9|8345.2|8343.7|8345.2|8343.9|8344.8|8343.6|3
1649441580000|2022-04-08 18:13:00|8345.3|8343.8|8345.3|8343.8|8345.3|8343.8|8345.3|8343.8|1
1649441590000|2022-04-08 18:13:10|8345.4|8343.9|8345|8344.1|8345.4|8344.2|8345|8343.9|3
1649441600000|2022-04-08 18:13:20|8345.4|8344.5|8345.6|8344.1|8345.8|8344.6|8345.4|8344.1|8
1649441620000|2022-04-08 18:13:40|8345.7|8344.2|8345.5|8344.6|8345.7|8344.6|8345.2|8344.1|8
1649441630000|2022-04-08 18:13:50|8345.3|8344.4|8345.6|8344.1|8345.7|8344.5|8345.3|8344.1|6
1649441640000|2022-04-08 18:14:00|8345.5|8344|8345.6|8344.1|8345.6|8344.1|8345.5|8344|6
1649441650000|2022-04-08 18:14:10|8345.7|8344.2|8345.7|8344.2|8345.8|8344.3|8345.6|8344.1|7
1649441660000|2022-04-08 18:14:20|8345.6|8344.1|8345.6|8344.1|8345.6|8344.1|8345.5|8344|5
1649441670000|2022-04-08 18:14:30|8345.5|8344|8345.3|8344.4|8345.5|8344.5|8345.3|8344|15
1649441680000|2022-04-08 18:14:40|8345.4|8344.5|8345.2|8344.3|8345.4|8344.5|8345.2|8344.3|3
1649441690000|2022-04-08 18:14:50|8345.5|8344|8345.6|8344.1|8345.6|8344.1|8345.5|8344|8
1649441700000|2022-04-08 18:15:00|8345.5|8344|8345.1|8344.2|8345.6|8344.5|8345.1|8343.9|9
1649441710000|2022-04-08 18:15:10|8345.2|8344.3|8345.5|8344|8345.5|8344.4|8345.1|8344|7
1649441720000|2022-04-08 18:15:20|8345.4|8343.9|8345.5|8344|8345.5|8344|8345.4|8343.9|2
1649441730000|2022-04-08 18:15:30|8345.2|8344.3|8345.3|8344.4|8345.3|8344.4|8345.1|8344.2|5
1649441740000|2022-04-08 18:15:40|8345.2|8344.3|8345.3|8344.4|8345.5|8344.4|8345.2|8344|7
1649441750000|2022-04-08 18:15:50|8345.2|8344.3|8345.4|8343.9|8345.4|8344.4|8345.1|8343.9|15
1649441760000|2022-04-08 18:16:00|8345.5|8344|8345.7|8344.2|8345.7|8344.4|8345.3|8344|6
1649441770000|2022-04-08 18:16:10|8345.8|8344.3|8345.2|8344.3|8345.8|8344.6|8345.2|8344.2|5
1649441780000|2022-04-08 18:16:20|8345.1|8344.2|8345.4|8344.5|8345.7|8344.5|8345.1|8344.1|10
1649441790000|2022-04-08 18:16:30|8345.3|8344.4|8345.5|8344.6|8345.8|8344.6|8345.3|8344.1|17
1649441800000|2022-04-08 18:16:40|8345.6|8344.7|8345.6|8344.7|8345.6|8344.7|8345.6|8344.7|1
1649441810000|2022-04-08 18:16:50|8345.9|8344.4|8345.8|8344.3|8345.9|8344.4|8345.8|8344.3|2
1649441820000|2022-04-08 18:17:00|8345.9|8344.4|8345.8|8344.9|8345.9|8345|8345.8|8344.4|4
1649441830000|2022-04-08 18:17:10|8345.9|8345|8346|8344.5|8346|8345|8345.5|8344.4|13
1649441840000|2022-04-08 18:17:20|8345.9|8344.4|8346|8344.5|8346|8344.5|8345.9|8344.4|2
1649441850000|2022-04-08 18:17:30|8345.9|8344.4|8345.9|8344.4|8345.9|8344.4|8345.9|8344.4|1
1649441860000|2022-04-08 18:17:40|8345.8|8344.3|8345.6|8344.7|8345.8|8344.7|8345.4|8344.2|9
1649441870000|2022-04-08 18:17:50|8345.5|8344.6|8345.7|8344.8|8345.7|8344.8|8345.5|8344.6|6
1649441880000|2022-04-08 18:18:00|8345.6|8344.7|8345.5|8344.6|8345.6|8344.7|8345.5|8344.6|4
1649441890000|2022-04-08 18:18:10|8345.7|8344.8|8345.9|8344.4|8345.9|8344.8|8345.6|8344.4|3
1649441900000|2022-04-08 18:18:20|8346|8344.5|8345.6|8344.7|8346|8344.7|8345.5|8344.4|9
1649441910000|2022-04-08 18:18:30|8345.5|8344.6|8345.5|8344.6|8345.5|8344.6|8345.5|8344.6|1
1649441920000|2022-04-08 18:18:40|8345.6|8344.7|8345.6|8344.7|8345.7|8344.8|8345.5|8344.6|7
1649441930000|2022-04-08 18:18:50|8345.5|8344.6|8345.5|8344.6|8345.6|8344.7|8345.5|8344.6|3
1649441950000|2022-04-08 18:19:10|8345.6|8344.7|8345.7|8344.8|8345.7|8344.8|8345.6|8344.7|2
1649441960000|2022-04-08 18:19:20|8345.6|8344.7|8345.5|8344.6|8345.6|8344.7|8345.5|8344.6|10
1649441970000|2022-04-08 18:19:30|8345.8|8344.3|8345.6|8344.7|8345.8|8344.7|8345.4|8344.3|5
1649441980000|2022-04-08 18:19:40|8345.8|8344.9|8345.6|8344.7|8345.8|8344.9|8345.6|8344.7|16
1649441990000|2022-04-08 18:19:50|8345.9|8344.4|8345.5|8344.6|8345.9|8344.7|8345.5|8344.3|8
1649442000000|2022-04-08 18:20:00|8345.6|8344.7|8346.4|8344.9|8346.4|8345.3|8345.6|8344.7|9
1649442010000|2022-04-08 18:20:10|8346.1|8345.2|8345.8|8344.9|8346.2|8345.3|8345.8|8344.9|11
1649442020000|2022-04-08 18:20:20|8345.9|8345|8345.8|8344.9|8345.9|8345|8345.8|8344.9|10
1649442040000|2022-04-08 18:20:40|8345.9|8345|8345.9|8345|8346|8345.1|8345.9|8345|9
1649442050000|2022-04-08 18:20:50|8346|8345.1|8345.9|8345|8346|8345.1|8345.9|8345|2
1649442060000|2022-04-08 18:21:00|8346|8345.1|8345.7|8344.8|8346.1|8345.1|8345.7|8344.5|12
1649442070000|2022-04-08 18:21:10|8345.8|8344.9|8345.7|8344.8|8345.8|8344.9|8345.7|8344.8|6
1649442080000|2022-04-08 18:21:20|8345.6|8344.7|8345.7|8344.8|8345.7|8344.8|8345.6|8344.7|4
1649442090000|2022-04-08 18:21:30|8345.6|8344.7|8346.3|8344.8|8346.3|8345.1|8345.6|8344.7|12
1649442100000|2022-04-08 18:21:40|8346.4|8344.9|8345.8|8344.9|8346.4|8345|8345.7|8344.7|9
1649442110000|2022-04-08 18:21:50|8345.7|8344.8|8346|8344.5|8346|8344.9|8345.7|8344.5|5
1649442120000|2022-04-08 18:22:00|8345.7|8344.8|8345.7|8344.8|8345.7|8344.8|8345.6|8344.7|7
1649442130000|2022-04-08 18:22:10|8345.8|8344.9|8345.9|8345|8345.9|8345|8345.8|8344.9|2
1649442140000|2022-04-08 18:22:20|8346|8345.1|8345.9|8345|8346|8345.1|8345.8|8344.9|6
1649442150000|2022-04-08 18:22:30|8346|8345.1|8345.8|8344.9|8346|8345.1|8345.8|8344.9|9
1649442160000|2022-04-08 18:22:40|8345.7|8344.8|8345.7|8344.8|8345.7|8344.8|8345.7|8344.8|1
1649442170000|2022-04-08 18:22:50|8345.6|8344.7|8345.7|8344.8|8345.7|8344.8|8345.6|8344.7|10
1649442180000|2022-04-08 18:23:00|8345.6|8344.7|8345.8|8344.9|8345.9|8344.9|8345.6|8344.4|6
1649442190000|2022-04-08 18:23:10|8346|8345.1|8345.9|8345|8346.3|8345.1|8345.9|8344.6|9
1649442200000|2022-04-08 18:23:20|8346|8345.1|8345.9|8345|8346|8345.1|8345.9|8345|10
1649442210000|2022-04-08 18:23:30|8346|8345.1|8346|8344.5|8346|8345.1|8345.5|8344.5|8
1649442220000|2022-04-08 18:23:40|8345.6|8344.7|8345.5|8344.6|8345.7|8344.8|8345.5|8344.6|6
1649442230000|2022-04-08 18:23:50|8345.6|8344.7|8345.6|8344.7|8345.6|8344.7|8345.6|8344.7|1
1649442240000|2022-04-08 18:24:00|8345.5|8344.6|8345|8344.1|8345.5|8344.6|8345|8343.9|18
1649442250000|2022-04-08 18:24:10|8345.1|8344.2|8345.3|8343.8|8345.3|8344.2|8344.9|8343.6|14
1649442260000|2022-04-08 18:24:20|8345.2|8343.7|8345|8344.1|8345.3|8344.1|8344.8|8343.6|9
1649442270000|2022-04-08 18:24:30|8345.1|8344.2|8345|8344.1|8345.5|8344.3|8345|8343.8|6
1649442280000|2022-04-08 18:24:40|8345.1|8344.2|8345.1|8344.2|8345.1|8344.2|8345.1|8344.2|1
1649442290000|2022-04-08 18:24:50|8345|8344.1|8344.9|8344|8345.1|8344.2|8344.9|8344|8
1649442300000|2022-04-08 18:25:00|8345|8344.1|8344.9|8343.4|8345|8344.1|8344.6|8343.4|11
1649442310000|2022-04-08 18:25:10|8345|8343.5|8344.4|8343.5|8345|8343.5|8344.3|8343.1|17
1649442320000|2022-04-08 18:25:20|8344.5|8343.6|8344.5|8343.6|8344.5|8343.6|8344.3|8343.4|9
1649442330000|2022-04-08 18:25:30|8344.4|8343.5|8344.5|8343.6|8344.5|8343.6|8344.4|8343.5|6
1649442340000|2022-04-08 18:25:40|8344.6|8343.7|8344.6|8343.7|8344.7|8343.8|8344.5|8343.6|7
1649442350000|2022-04-08 18:25:50|8344.5|8343.6|8344.6|8343.7|8344.6|8343.7|8344.5|8343.6|4
1649442360000|2022-04-08 18:26:00|8344.5|8343.6|8344.6|8343.7|8344.6|8343.7|8344.4|8343.5|6
1649442370000|2022-04-08 18:26:10|8344.7|8343.8|8344.9|8344|8345.1|8344|8344.7|8343.6|6
1649442380000|2022-04-08 18:26:20|8345|8344.1|8345|8344.1|8345.4|8344.2|8345|8343.8|13
1649442390000|2022-04-08 18:26:30|8345.1|8344.2|8345.2|8344.3|8345.4|8344.4|8345|8343.9|16
1649442400000|2022-04-08 18:26:40|8345.4|8344.5|8345.4|8344.5|8345.5|8344.6|8345.4|8344.5|7
1649442410000|2022-04-08 18:26:50|8345.7|8344.2|8345.3|8344.4|8345.7|8344.5|8345.2|8344.1|7
1649442420000|2022-04-08 18:27:00|8345.2|8344.3|8345.4|8344.5|8345.6|8344.7|8345.2|8344.3|14
1649442430000|2022-04-08 18:27:10|8345.5|8344.6|8345.2|8344.3|8345.5|8344.6|8345.2|8344|8
1649442440000|2022-04-08 18:27:20|8345.1|8344.2|8345.1|8344.2|8345.2|8344.3|8345.1|8344.2|3
1649442450000|2022-04-08 18:27:30|8345|8344.1|8345|8344.1|8345.3|8344.1|8344.8|8343.6|12
1649442460000|2022-04-08 18:27:40|8344.9|8344|8345.1|8344.2|8345.1|8344.2|8344.9|8344|5
1649442470000|2022-04-08 18:27:50|8345.2|8344.3|8345.2|8344.3|8345.3|8344.4|8345.1|8344.2|9
1649442480000|2022-04-08 18:28:00|8345.3|8344.4|8346.1|8344.6|8346.2|8344.9|8345.2|8344.3|12
1649442490000|2022-04-08 18:28:10|8345.8|8344.9|8345.8|8344.9|8345.9|8345|8345.7|8344.8|9
1649442500000|2022-04-08 18:28:20|8345.9|8345|8346.3|8345.4|8346.4|8345.4|8345.8|8344.9|9
1649442510000|2022-04-08 18:28:30|8346.7|8345.2|8346.3|8345.4|8346.7|8345.4|8346.3|8345|5
1649442520000|2022-04-08 18:28:40|8346.2|8345.3|8346.1|8345.2|8346.3|8345.4|8346.1|8345.2|7
1649442530000|2022-04-08 18:28:50|8346|8345.1|8346.1|8345.2|8346.4|8345.2|8346|8344.8|8
1649442540000|2022-04-08 18:29:00|8346|8345.1|8346.3|8345.4|8346.4|8345.5|8346|8345.1|10
1649442550000|2022-04-08 18:29:10|8346.4|8345.5|8346.4|8345.5|8346.4|8345.5|8346.3|8345.4|5
1649442560000|2022-04-08 18:29:20|8346.5|8345.6|8346.9|8345.4|8346.9|8346|8346.2|8345.3|13
1649442570000|2022-04-08 18:29:30|8346.8|8345.3|8346.8|8345.3|8346.9|8345.4|8346.8|8345.3|5
1649442580000|2022-04-08 18:29:40|8346.9|8345.4|8346.8|8345.9|8346.9|8346|8346.5|8345.4|20
1649442590000|2022-04-08 18:29:50|8346.9|8346|8347|8346.1|8347.3|8346.1|8346.9|8345.7|5
1649442600000|2022-04-08 18:30:00|8346.9|8346|8346.5|8345.6|8347.6|8346.4|8346.5|8345.3|28
1649442610000|2022-04-08 18:30:10|8346.4|8345.5|8346.2|8345.3|8346.6|8345.6|8346.2|8345|10
1649442620000|2022-04-08 18:30:20|8346.3|8345.4|8346.4|8345.5|8346.4|8345.5|8346.2|8345.3|8
1649442630000|2022-04-08 18:30:30|8346.5|8345.6|8346.4|8345.5|8346.7|8345.6|8346.4|8345.1|14
1649442640000|2022-04-08 18:30:40|8346.3|8345.4|8346.5|8345.6|8346.5|8345.6|8346.3|8345.4|7
1649442650000|2022-04-08 18:30:50|8346.6|8345.7|8346.4|8345.5|8346.9|8345.7|8346.4|8345.2|12
1649442660000|2022-04-08 18:31:00|8346.5|8345.6|8345.9|8345|8346.5|8345.6|8345.9|8345|9
1649442670000|2022-04-08 18:31:10|8346.2|8344.7|8346.1|8345.2|8346.4|8345.2|8346|8344.7|9
1649442680000|2022-04-08 18:31:20|8346|8345.1|8346.2|8345.3|8346.2|8345.3|8346|8345.1|5
1649442690000|2022-04-08 18:31:30|8346.1|8345.2|8346.2|8345.3|8346.2|8345.3|8346.1|8345.2|4
1649442700000|2022-04-08 18:31:40|8346.1|8345.2|8346.2|8345.3|8346.2|8345.3|8346.1|8345.2|2
1649442710000|2022-04-08 18:31:50|8346.5|8345|8346.4|8345.5|8346.6|8345.5|8346.4|8345|3
1649442720000|2022-04-08 18:32:00|8346.5|8345.6|8346.4|8345.5|8346.5|8345.6|8346.3|8345.4|6
1649442730000|2022-04-08 18:32:10|8346.5|8345.6|8346.4|8345.5|8346.5|8345.6|8346.4|8345.5|2
1649442740000|2022-04-08 18:32:20|8346.5|8345.6|8346.5|8345.6|8346.5|8345.6|8346.5|8345.6|1
1649442750000|2022-04-08 18:32:30|8346.7|8345.8|8347.4|8345.9|8347.4|8346.1|8346.7|8345.5|12
1649442760000|2022-04-08 18:32:40|8347.5|8346|8347.7|8346.2|8347.9|8346.6|8347.1|8345.8|14
1649442770000|2022-04-08 18:32:50|8347.6|8346.1|8347.6|8346.1|8347.7|8346.5|8347.3|8346.1|8
1649442780000|2022-04-08 18:33:00|8347.7|8346.2|8347.7|8346.2|8347.8|8346.6|8347.4|8346.2|10
1649442790000|2022-04-08 18:33:10|8347.8|8346.3|8347.7|8346.2|8347.8|8346.3|8347.7|8346.2|2
1649442800000|2022-04-08 18:33:20|8347.4|8346.5|8347.6|8346.7|8348|8346.9|8347.4|8346.2|13
1649442810000|2022-04-08 18:33:30|8347.7|8346.8|8347.5|8346.6|8347.7|8346.8|8347.4|8346.5|5
1649442820000|2022-04-08 18:33:40|8347.4|8346.5|8347.7|8346.2|8347.7|8346.5|8347.3|8346.2|4
1649442830000|2022-04-08 18:33:50|8347.6|8346.1|8347.8|8346.3|8347.8|8346.3|8347.6|8346.1|7
1649442840000|2022-04-08 18:34:00|8347.5|8346.6|8347.4|8346.5|8347.6|8346.7|8347.4|8346.5|7
1649442850000|2022-04-08 18:34:10|8347.5|8346.6|8347.4|8346.5|8347.5|8346.6|8347.4|8346.5|2
1649442860000|2022-04-08 18:34:20|8347.5|8346.6|8347.5|8346.6|8347.5|8346.6|8347.4|8346.5|3
1649442870000|2022-04-08 18:34:30|8347.4|8346.5|8347.7|8346.2|8347.7|8346.5|8347.4|8346.2|2
1649442880000|2022-04-08 18:34:40|8347.8|8346.3|8347.8|8346.3|8347.8|8346.3|8347.7|8346.2|5
1649442890000|2022-04-08 18:34:50|8347.7|8346.2|8347.6|8346.1|8347.8|8346.3|8347.6|8346.1|4
1649442900000|2022-04-08 18:35:00|8347.3|8346.4|8347|8346.1|8347.6|8346.4|8346.9|8346|13
1649442910000|2022-04-08 18:35:10|8346.9|8346|8347|8346.1|8347.2|8346.1|8346.9|8345.7|3
1649442920000|2022-04-08 18:35:20|8346.9|8346|8347|8346.1|8347|8346.1|8346.9|8346|4
1649442930000|2022-04-08 18:35:30|8346.9|8346|8347.3|8345.8|8347.4|8346.1|8346.9|8345.8|7
1649442940000|2022-04-08 18:35:40|8347.1|8346.2|8347.7|8346.2|8347.7|8346.5|8347|8346.1|9
1649442950000|2022-04-08 18:35:50|8347.5|8346.6|8347.7|8346.2|8347.8|8346.6|8347.4|8346.2|9
1649442960000|2022-04-08 18:36:00|8347.6|8346.7|8347.7|8346.2|8347.8|8346.7|8347.6|8346.1|9
1649442970000|2022-04-08 18:36:10|8347.6|8346.1|8347.7|8346.2|8347.7|8346.2|8347.6|8346.1|14
1649442980000|2022-04-08 18:36:20|8347.8|8346.3|8347.8|8346.3|8347.9|8346.6|8347.5|8346.3|6
1649442990000|2022-04-08 18:36:30|8347.7|8346.2|8347.7|8346.2|8347.8|8346.3|8347.7|8346.2|3
1649443000000|2022-04-08 18:36:40|8347.8|8346.3|8347.7|8346.2|8347.8|8346.3|8347.6|8346.1|6
1649443010000|2022-04-08 18:36:50|8347.8|8346.3|8347.7|8346.2|8347.8|8346.3|8347.6|8346.1|10
1649443020000|2022-04-08 18:37:00|8347.6|8346.1|8347.6|8346.1|8347.7|8346.5|8347.3|8346.1|13
1649443030000|2022-04-08 18:37:10|8347.4|8346.5|8347.8|8346.3|8347.8|8346.7|8347.3|8346.3|13
1649443040000|2022-04-08 18:37:20|8347.7|8346.2|8347.8|8346.3|8347.8|8346.3|8347.6|8346.1|6
1649443050000|2022-04-08 18:37:30|8347.7|8346.2|8347.7|8346.2|8347.8|8346.3|8347.6|8346.1|9
1649443060000|2022-04-08 18:37:40|8347.6|8346.1|8347.2|8345.7|8347.7|8346.3|8347|8345.7|14
1649443070000|2022-04-08 18:37:50|8347.1|8345.6|8347.2|8345.7|8347.2|8346|8346.8|8345.5|6
1649443080000|2022-04-08 18:38:00|8346.9|8346|8347.1|8345.6|8347.1|8346|8346.7|8345.5|5
1649443090000|2022-04-08 18:38:10|8347|8345.5|8346.6|8345.7|8347.1|8345.7|8346.6|8345.4|7
1649443100000|2022-04-08 18:38:20|8346.8|8345.3|8346.6|8345.7|8346.9|8345.7|8346.6|8345.3|5
1649443110000|2022-04-08 18:38:30|8346.8|8345.9|8347|8345.5|8347|8345.9|8346.7|8345.5|3
1649443120000|2022-04-08 18:38:40|8346.7|8345.8|8346.7|8345.8|8346.7|8345.8|8346.7|8345.8|1
1649443130000|2022-04-08 18:38:50|8346.6|8345.7|8346.9|8345.4|8346.9|8345.7|8346.6|8345.4|2
1649443140000|2022-04-08 18:39:00|8347|8345.5|8347|8345.5|8347|8345.5|8346.9|8345.4|5
1649443150000|2022-04-08 18:39:10|8346.9|8345.4|8346.7|8345.8|8347.1|8346|8346.7|8345.4|13
1649443160000|2022-04-08 18:39:20|8346.8|8345.9|8346.8|8345.9|8346.9|8346|8346.6|8345.7|12
1649443170000|2022-04-08 18:39:30|8346.7|8345.8|8347|8345.5|8347|8345.8|8346.7|8345.4|6
1649443180000|2022-04-08 18:39:40|8346.9|8345.4|8346.7|8345.8|8347|8345.9|8346.6|8345.4|8
1649443190000|2022-04-08 18:39:50|8346.6|8345.7|8346.3|8345.4|8346.9|8345.8|8346.3|8345.3|13
1649443200000|2022-04-08 18:40:00|8346.6|8345.1|8346.6|8345.7|8347|8345.8|8346.6|8345.1|11
1649443210000|2022-04-08 18:40:10|8346.7|8345.8|8346.9|8345.4|8347|8345.8|8346.6|8345.4|11
1649443220000|2022-04-08 18:40:20|8347|8345.5|8347.1|8345.6|8347.1|8345.6|8347|8345.5|2
1649443230000|2022-04-08 18:40:30|8346.8|8345.9|8346.7|8345.8|8346.8|8345.9|8346.7|8345.8|4
1649443240000|2022-04-08 18:40:40|8346.8|8345.9|8346.8|8345.9|8346.9|8346|8346.7|8345.8|5
1649443250000|2022-04-08 18:40:50|8346.9|8346|8347.4|8345.9|8347.4|8346.2|8346.9|8345.8|6
1649443260000|2022-04-08 18:41:00|8347.3|8345.8|8346.9|8346|8347.4|8346|8346.8|8345.6|13
1649443270000|2022-04-08 18:41:10|8346.8|8345.9|8346.9|8346|8346.9|8346|8346.8|8345.9|2
1649443280000|2022-04-08 18:41:20|8346.8|8345.9|8347|8346.1|8347.2|8346.3|8346.8|8345.9|5
1649443290000|2022-04-08 18:41:30|8347.4|8345.9|8347.5|8346|8347.5|8346|8347.3|8345.8|6
1649443300000|2022-04-08 18:41:40|8347.4|8345.9|8347.5|8346|8347.5|8346|8347.3|8345.8|6
1649443310000|2022-04-08 18:41:50|8347.4|8345.9|8347.7|8346.2|8347.7|8346.2|8347.4|8345.9|6
1649443320000|2022-04-08 18:42:00|8347.2|8346.3|8347.2|8346.3|8347.4|8346.3|8347.1|8345.9|9
1649443330000|2022-04-08 18:42:10|8347.1|8346.2|8347.2|8346.3|8347.3|8346.4|8346.9|8346|13
1649443340000|2022-04-08 18:42:20|8347.3|8346.4|8347.2|8346.3|8347.3|8346.4|8347.2|8346.3|2
1649443350000|2022-04-08 18:42:30|8347.1|8346.2|8347.2|8346.3|8347.2|8346.3|8347.1|8346.2|4
1649443360000|2022-04-08 18:42:40|8347.3|8346.4|8347.3|8345.8|8347.3|8346.4|8347|8345.8|8
1649443370000|2022-04-08 18:42:50|8347.2|8345.7|8347|8346.1|8347.4|8346.1|8347|8345.7|4
1649443380000|2022-04-08 18:43:00|8346.9|8346|8347.3|8345.8|8347.4|8346.3|8346.9|8345.8|15
1649443390000|2022-04-08 18:43:10|8347.4|8345.9|8347.4|8346.5|8347.5|8346.5|8347.2|8345.9|6
1649443400000|2022-04-08 18:43:20|8347.6|8346.1|8347.2|8346.3|8347.7|8346.4|8347.2|8346.1|6
1649443410000|2022-04-08 18:43:30|8347.6|8346.1|8347.4|8345.9|8347.6|8346.3|8347.2|8345.9|5
1649443420000|2022-04-08 18:43:40|8347.5|8346|8347.1|8346.2|8347.5|8346.3|8347.1|8346|8
1649443430000|2022-04-08 18:43:50|8347|8346.1|8347|8346.1|8347.1|8346.2|8347|8346.1|3
1649443440000|2022-04-08 18:44:00|8347.1|8346.2|8347.1|8346.2|8347.1|8346.2|8347.1|8346.2|1
1649443450000|2022-04-08 18:44:10|8347|8346.1|8347|8346.1|8347.1|8346.2|8347|8346.1|3
1649443460000|2022-04-08 18:44:20|8347.1|8346.2|8347|8346.1|8347.1|8346.2|8347|8346.1|2
1649443470000|2022-04-08 18:44:30|8347.1|8346.2|8347.1|8346.2|8347.1|8346.2|8347|8346.1|3
1649443480000|2022-04-08 18:44:40|8347|8346.1|8347.1|8346.2|8347.1|8346.2|8347|8346.1|16
1649443490000|2022-04-08 18:44:50|8347|8346.1|8347.2|8345.7|8347.2|8346.2|8346.9|8345.6|10
1649443500000|2022-04-08 18:45:00|8347.3|8345.8|8346.9|8346|8347.3|8346|8346.8|8345.6|6
1649443520000|2022-04-08 18:45:20|8346.8|8345.9|8347.2|8345.7|8347.3|8346|8346.7|8345.7|8
1649443530000|2022-04-08 18:45:30|8347.3|8345.8|8346.9|8346|8347.3|8346|8346.9|8345.8|2
1649443540000|2022-04-08 18:45:40|8347|8346.1|8346.9|8346|8347|8346.1|8346.9|8346|2
1649443550000|2022-04-08 18:45:50|8346.8|8345.9|8346.9|8346|8346.9|8346|8346.8|8345.9|2
1649443560000|2022-04-08 18:46:00|8346.8|8345.9|8346.5|8345.6|8346.8|8345.9|8346.5|8345.6|3
1649443570000|2022-04-08 18:46:10|8346.4|8345.5|8346.3|8345.4|8346.5|8345.6|8346.3|8345.4|6
1649443580000|2022-04-08 18:46:20|8346.4|8345.5|8346.3|8345.4|8346.4|8345.5|8346.3|8345.4|2
1649443590000|2022-04-08 18:46:30|8346.2|8345.3|8346.3|8345.4|8346.3|8345.4|8346.2|8345.3|2
1649443600000|2022-04-08 18:46:40|8346.7|8345.8|8346.7|8345.8|8346.8|8345.9|8346.6|8345.7|9
1649443610000|2022-04-08 18:46:50|8346.6|8345.7|8346.7|8345.8|8346.7|8345.8|8346.6|8345.7|2
1649443630000|2022-04-08 18:47:10|8346.6|8345.7|8346.8|8345.9|8346.8|8345.9|8346.6|8345.7|7
1649443650000|2022-04-08 18:47:30|8346.7|8345.8|8346.8|8345.9|8347.2|8346|8346.5|8345.3|14
1649443660000|2022-04-08 18:47:40|8346.9|8346|8347.4|8345.9|8347.4|8346.2|8346.8|8345.8|10
1649443670000|2022-04-08 18:47:50|8347.3|8345.8|8347.3|8345.8|8347.4|8345.9|8347.3|8345.8|11
1649443680000|2022-04-08 18:48:00|8347.4|8345.9|8347.2|8346.3|8347.5|8346.3|8347.2|8345.8|8
1649443690000|2022-04-08 18:48:10|8347.1|8346.2|8347.4|8345.9|8347.4|8346.2|8347|8345.9|3
1649443710000|2022-04-08 18:48:30|8347.3|8345.8|8347|8346.1|8347.3|8346.2|8347|8345.8|6
1649443720000|2022-04-08 18:48:40|8347.1|8346.2|8347|8346.1|8347.1|8346.2|8347|8346.1|2
1649443730000|2022-04-08 18:48:50|8347.1|8346.2|8347|8346.1|8347.1|8346.2|8347|8346.1|2
1649443740000|2022-04-08 18:49:00|8347.1|8346.2|8347.1|8346.2|8347.1|8346.2|8347|8346.1|3
1649443750000|2022-04-08 18:49:10|8347.4|8345.9|8347.4|8345.9|8347.4|8345.9|8347.4|8345.9|1
1649443760000|2022-04-08 18:49:20|8347.3|8345.8|8347.5|8346|8347.7|8346.5|8347.2|8345.8|15
1649443770000|2022-04-08 18:49:30|8347.4|8345.9|8347.2|8346.3|8347.6|8346.4|8347.2|8345.9|7
1649443780000|2022-04-08 18:49:40|8347|8346.1|8347.1|8346.2|8347.1|8346.2|8347|8346.1|6
1649443790000|2022-04-08 18:49:50|8347.2|8346.3|8347.2|8346.3|8347.2|8346.3|8347.2|8346.3|1
1649443800000|2022-04-08 18:50:00|8347.3|8346.4|8347.1|8345.6|8347.5|8346.4|8346.8|8345.6|23
1649443810000|2022-04-08 18:50:10|8347.2|8345.7|8346.9|8346|8347.4|8346|8346.8|8345.6|13
1649443820000|2022-04-08 18:50:20|8346.7|8345.8|8346.7|8345.2|8346.9|8345.8|8346.4|8345.2|7
1649443830000|2022-04-08 18:50:30|8346.4|8345.5|8346.4|8345.5|8346.5|8345.6|8346.3|8345.4|7
1649443840000|2022-04-08 18:50:40|8346.3|8345.4|8346.9|8345.4|8346.9|8345.6|8346.3|8345.3|9
1649443850000|2022-04-08 18:50:50|8346.8|8345.3|8346.7|8345.2|8346.8|8345.4|8346.3|8345.1|14
1649443860000|2022-04-08 18:51:00|8346.6|8345.1|8346.7|8345.8|8347.1|8345.8|8346.5|8345.1|19
1649443870000|2022-04-08 18:51:10|8346.6|8345.7|8346.8|8345.3|8346.9|8345.8|8346.4|8345.3|18
1649443880000|2022-04-08 18:51:20|8346.9|8345.4|8346.6|8345.7|8346.9|8345.7|8346.6|8345.3|12
1649443890000|2022-04-08 18:51:30|8346.5|8345.6|8346.9|8345.4|8346.9|8345.8|8346.5|8345.3|13
1649443900000|2022-04-08 18:51:40|8346.8|8345.3|8346.8|8345.3|8346.9|8345.4|8346.8|8345.3|3
1649443910000|2022-04-08 18:51:50|8346.6|8345.7|8346.6|8345.7|8347|8345.8|8346.6|8345.5|4
1649443920000|2022-04-08 18:52:00|8346.7|8345.2|8346.7|8345.2|8346.7|8345.8|8346.4|8345.2|13
1649443930000|2022-04-08 18:52:10|8346.6|8345.1|8346.1|8345.2|8346.7|8345.5|8346.1|8345|16
1649443940000|2022-04-08 18:52:20|8346.2|8345.3|8346.1|8345.2|8346.3|8345.3|8345.9|8344.7|14
1649443950000|2022-04-08 18:52:30|8346|8345.1|8346.4|8344.9|8346.5|8345.3|8346|8344.9|9
1649443960000|2022-04-08 18:52:40|8346.5|8345|8346.2|8345.3|8346.5|8345.4|8346.1|8344.9|9
1649443970000|2022-04-08 18:52:50|8346.3|8345.4|8346.3|8345.4|8346.3|8345.4|8346.2|8345.3|3
1649443980000|2022-04-08 18:53:00|8346.2|8345.3|8346.1|8345.2|8346.2|8345.3|8346|8345.1|10
1649443990000|2022-04-08 18:53:10|8346|8345.1|8346.3|8345.4|8346.4|8345.5|8345.9|8344.8|17
1649444000000|2022-04-08 18:53:20|8346.4|8345.5|8346.4|8345.5|8346.4|8345.5|8346.1|8345.2|12
1649444010000|2022-04-08 18:53:30|8346.3|8345.4|8346.7|8345.8|8346.9|8345.8|8346.3|8345.4|11
1649444020000|2022-04-08 18:53:40|8346.6|8345.7|8346.9|8345.4|8346.9|8345.7|8346.6|8345.3|4
1649444030000|2022-04-08 18:53:50|8346.8|8345.3|8347.2|8346.3|8347.2|8346.3|8346.7|8345.3|9
1649444040000|2022-04-08 18:54:00|8347.3|8346.4|8347.2|8346.3|8347.6|8346.4|8347|8345.8|14
1649444050000|2022-04-08 18:54:10|8347.3|8346.4|8347.2|8345.7|8347.5|8346.4|8346.9|8345.7|24
1649444060000|2022-04-08 18:54:20|8346.9|8346|8347.1|8345.6|8347.1|8346|8346.7|8345.5|5
1649444070000|2022-04-08 18:54:30|8347|8345.5|8347|8345.5|8347|8345.5|8346.9|8345.4|5
1649444090000|2022-04-08 18:54:50|8346.9|8345.4|8346.7|8345.8|8347.1|8345.9|8346.7|8345.4|9
1649444100000|2022-04-08 18:55:00|8347|8345.5|8346.8|8345.3|8347.2|8346|8346.4|8345.2|22
1649444110000|2022-04-08 18:55:10|8346.9|8345.4|8346.8|8345.3|8346.9|8345.7|8346.5|8345.3|10
1649444120000|2022-04-08 18:55:20|8346.9|8345.4|8346.9|8345.4|8347|8345.8|8346.5|8345.3|14
1649444130000|2022-04-08 18:55:30|8346.7|8345.8|8346.7|8345.8|8347|8345.9|8346.5|8345.4|11
1649444140000|2022-04-08 18:55:40|8346.8|8345.9|8346.7|8345.8|8347.1|8345.9|8346.6|8345.4|14
1649444150000|2022-04-08 18:55:50|8346.6|8345.7|8346.9|8345.4|8347|8345.8|8346.6|8345.4|6
1649444160000|2022-04-08 18:56:00|8347|8345.5|8346.8|8345.3|8347.1|8345.9|8346.8|8345.3|14
1649444170000|2022-04-08 18:56:10|8346.5|8345.6|8347|8345.5|8347|8346|8346.5|8345.5|14
1649444180000|2022-04-08 18:56:20|8346.8|8345.9|8346.8|8345.9|8346.9|8346|8346.8|8345.9|11
1649444190000|2022-04-08 18:56:30|8346.9|8346|8347.5|8346|8347.6|8346.4|8346.8|8345.9|11
1649444200000|2022-04-08 18:56:40|8347.6|8346.1|8347.4|8346.5|8347.8|8346.6|8347.4|8346.1|12
1649444210000|2022-04-08 18:56:50|8347.5|8346.6|8347.5|8346|8347.5|8346.6|8347.2|8346|3
1649444220000|2022-04-08 18:57:00|8347.6|8346.1|8347.6|8346.1|8347.6|8346.1|8347.6|8346.1|1
1649444230000|2022-04-08 18:57:10|8347.7|8346.2|8347.6|8346.1|8347.7|8346.2|8347.6|8346.1|2
1649444240000|2022-04-08 18:57:20|8347.8|8346.3|8347.8|8346.9|8348.3|8347.1|8347.3|8346.1|21
1649444250000|2022-04-08 18:57:30|8348.2|8346.7|8348.4|8346.9|8348.4|8346.9|8348.1|8346.6|9
1649444260000|2022-04-08 18:57:40|8348.5|8347|8348.4|8346.9|8348.5|8347|8348.4|8346.9|4
1649444270000|2022-04-08 18:57:50|8348.5|8347.5|8349.7|8348.2|8349.7|8348.7|8348.3|8347.4|31
1649444280000|2022-04-08 18:58:00|8349.6|8348.1|8349.4|8347.9|8349.7|8348.7|8349.2|8347.9|19
1649444290000|2022-04-08 18:58:10|8349.1|8348.2|8348.7|8347.2|8349.4|8348.3|8348.3|8347|26
1649444300000|2022-04-08 18:58:20|8348.4|8347.5|8348.3|8347.4|8348.8|8347.5|8348.3|8347|8
1649444310000|2022-04-08 18:58:30|8348.2|8347.3|8348.6|8347.1|8348.9|8347.6|8348.1|8347.1|21
1649444320000|2022-04-08 18:58:40|8348.7|8347.2|8349|8347.5|8349|8347.7|8348.6|8347.2|13
1649444330000|2022-04-08 18:58:50|8348.9|8347.4|8348.7|8347.8|8349.1|8347.9|8348.6|8347.4|22
1649444340000|2022-04-08 18:59:00|8349|8347.5|8348.6|8347.7|8349.1|8348|8348.5|8347.2|21
1649444350000|2022-04-08 18:59:10|8348.5|8347.6|8348.6|8347.1|8348.7|8347.7|8348.1|8347|18
1649444360000|2022-04-08 18:59:20|8348.5|8347|8348.1|8346.6|8348.5|8347.2|8347.7|8346.4|17
1649444370000|2022-04-08 18:59:30|8347.9|8347|8348.2|8347.3|8348.4|8347.5|8347.9|8346.6|21
1649444380000|2022-04-08 18:59:40|8348.3|8347.4|8348.3|8347.4|8348.6|8347.5|8348.2|8347|19
1649444390000|2022-04-08 18:59:50|8348.2|8347.3|8348.2|8347.3|8348.6|8347.4|8348.1|8347|12
1649444400000|2022-04-08 19:00:00|8348.1|8347.2|8348.6|8347.1|8349|8347.8|8348.1|8347|22
1649444410000|2022-04-08 19:00:10|8348.5|8347|8348.3|8346.8|8348.8|8347.3|8348.3|8346.8|15
1649444420000|2022-04-08 19:00:20|8348.4|8346.9|8348|8346.5|8348.6|8347.1|8347.8|8346.3|25
1649444430000|2022-04-08 19:00:30|8347.9|8346.4|8347.6|8346.1|8347.9|8346.4|8347.6|8346.1|5
1649444440000|2022-04-08 19:00:40|8347.5|8346|8347.6|8346.1|8347.6|8346.1|8347.5|8346|4
1649444450000|2022-04-08 19:00:50|8347.5|8346|8347.8|8346.3|8347.8|8346.3|8347.5|8346|17
1649444460000|2022-04-08 19:01:00|8347.7|8346.2|8347.1|8345.6|8347.8|8346.3|8347|8345.5|19
1649444470000|2022-04-08 19:01:10|8347|8345.5|8347|8345.5|8347.1|8345.6|8346.9|8345.4|11
1649444480000|2022-04-08 19:01:20|8346.9|8345.4|8346.9|8345.4|8347|8345.5|8346.9|8345.4|9
1649444490000|2022-04-08 19:01:30|8347|8345.5|8347|8345.5|8347.1|8345.6|8346.9|8345.4|15
1649444500000|2022-04-08 19:01:40|8347.1|8345.6|8347.1|8345.6|8347.2|8345.8|8346.7|8345.4|18
1649444510000|2022-04-08 19:01:50|8347|8345.5|8347|8345.5|8347.1|8345.6|8347|8345.5|7
1649444520000|2022-04-08 19:02:00|8347.1|8345.6|8347.1|8345.6|8347.1|8345.6|8347|8345.5|3
1649444530000|2022-04-08 19:02:10|8347|8345.5|8346.7|8345.2|8347.1|8345.6|8346.7|8345.2|9
1649444540000|2022-04-08 19:02:20|8346.8|8345.3|8346.6|8345.1|8346.9|8345.4|8346.6|8345.1|13
1649444550000|2022-04-08 19:02:30|8346.5|8345|8346.1|8344.6|8346.6|8345.5|8346|8344.5|15
1649444560000|2022-04-08 19:02:40|8346.3|8344.8|8347|8345.5|8347|8345.5|8346.1|8344.8|18
1649444570000|2022-04-08 19:02:50|8346.9|8345.4|8347.2|8345.7|8347.4|8345.9|8346.8|8345.3|17
1649444580000|2022-04-08 19:03:00|8347.3|8345.8|8347.2|8345.7|8347.4|8345.9|8347.2|8345.7|12
1649444590000|2022-04-08 19:03:10|8347.1|8345.6|8346.9|8345.4|8347.1|8345.6|8346.9|8345.4|9
1649444600000|2022-04-08 19:03:20|8347|8345.5|8347|8345.5|8347|8345.5|8347|8345.5|1
1649444610000|2022-04-08 19:03:30|8346.9|8345.4|8346.8|8345.3|8346.9|8345.4|8346.7|8345.2|11
1649444620000|2022-04-08 19:03:40|8346.7|8345.2|8346.7|8345.2|8346.7|8345.2|8346.7|8345.2|1
1649444630000|2022-04-08 19:03:50|8346.6|8345.1|8346.6|8345.1|8346.6|8345.1|8346.6|8345.1|1
1649444640000|2022-04-08 19:04:00|8346.5|8345|8346.7|8345.2|8346.8|8345.3|8346.5|8345|4
1649444650000|2022-04-08 19:04:10|8346.8|8345.3|8346.2|8345.3|8346.8|8345.3|8346.2|8345|11
1649444660000|2022-04-08 19:04:20|8346.4|8344.9|8346.4|8344.9|8346.5|8345|8346.3|8344.8|13
1649444670000|2022-04-08 19:04:30|8346.3|8344.8|8346.1|8344.6|8346.4|8344.9|8346|8344.5|11
1649444680000|2022-04-08 19:04:40|8346.2|8344.7|8346|8345.1|8346.2|8345.1|8346|8344.6|8
1649444690000|2022-04-08 19:04:50|8346.2|8344.7|8346.3|8344.8|8346.3|8344.8|8346.2|8344.7|4
1649444700000|2022-04-08 19:05:00|8346.2|8344.7|8346.1|8344.6|8346.3|8344.8|8346|8344.5|7
1649444710000|2022-04-08 19:05:10|8346|8344.5|8346|8344.5|8346.1|8344.6|8345.9|8344.4|8
1649444720000|2022-04-08 19:05:20|8345.8|8344.9|8346.2|8344.7|8346.2|8344.9|8345.8|8344.6|3
1649444730000|2022-04-08 19:05:30|8346.1|8344.6|8345.7|8344.2|8346.1|8344.6|8345.4|8344.2|11
1649444740000|2022-04-08 19:05:40|8345.6|8344.1|8345.4|8343.9|8345.7|8344.2|8345.4|8343.9|10
1649444750000|2022-04-08 19:05:50|8345.5|8344|8345.4|8343.9|8345.7|8344.2|8345.4|8343.9|16
1649444760000|2022-04-08 19:06:00|8345.3|8343.8|8345.3|8343.8|8345.3|8344.1|8345|8343.7|7
1649444770000|2022-04-08 19:06:10|8345.2|8343.7|8345.2|8343.7|8345.2|8343.7|8345.2|8343.7|1
1649444780000|2022-04-08 19:06:20|8345.1|8343.6|8345.5|8344|8345.5|8344.3|8345.1|8343.6|5
1649444790000|2022-04-08 19:06:30|8345.4|8344.6|8345.6|8344.1|8345.9|8344.6|8345.4|8344.1|13
1649444800000|2022-04-08 19:06:40|8345.7|8344.2|8345.6|8344.1|8345.8|8344.7|8345.5|8344|10
1649444810000|2022-04-08 19:06:50|8345.5|8344|8345.9|8344.4|8346|8344.5|8345.5|8344|10
1649444820000|2022-04-08 19:07:00|8346.1|8344.6|8346.2|8344.7|8346.3|8344.8|8345.9|8344.4|15
1649444830000|2022-04-08 19:07:10|8346.1|8344.6|8346.1|8344.6|8346.2|8344.7|8346.1|8344.6|3
1649444840000|2022-04-08 19:07:20|8346.2|8344.7|8346.2|8344.7|8346.2|8344.7|8346.1|8344.6|3
1649444850000|2022-04-08 19:07:30|8346.3|8344.8|8346.2|8344.7|8346.4|8344.9|8346.2|8344.7|6
1649444860000|2022-04-08 19:07:40|8346.3|8344.8|8346.2|8344.7|8346.3|8344.8|8346.1|8344.6|6
1649444870000|2022-04-08 19:07:50|8346.1|8344.6|8346.2|8344.7|8346.2|8344.7|8346.1|8344.6|10
1649444880000|2022-04-08 19:08:00|8346.1|8344.6|8346.4|8344.9|8346.4|8344.9|8346.1|8344.6|4
1649444900000|2022-04-08 19:08:20|8345.9|8345|8346.1|8344.6|8346.2|8345|8345.8|8344.6|11
1649444920000|2022-04-08 19:08:40|8346|8344.5|8346.3|8344.8|8346.3|8344.8|8345.9|8344.4|7
1649444930000|2022-04-08 19:08:50|8346.2|8344.7|8346.3|8344.8|8346.3|8344.8|8346.2|8344.7|2
1649444940000|2022-04-08 19:09:00|8346.4|8344.9|8346.4|8344.9|8346.6|8345.4|8346.1|8344.9|9
1649444950000|2022-04-08 19:09:10|8346.5|8345|8346.4|8344.9|8346.5|8345|8346.4|8344.9|6
1649444960000|2022-04-08 19:09:20|8346.5|8345|8346.5|8345|8346.6|8345.1|8346.5|8345|3
1649444970000|2022-04-08 19:09:30|8346.6|8345.1|8347.1|8345.6|8347.2|8345.7|8346.2|8345|15
1649444980000|2022-04-08 19:09:40|8347.2|8345.7|8347.2|8345.7|8347.3|8345.8|8347.1|8345.6|5
1649444990000|2022-04-08 19:09:50|8347.1|8345.6|8347|8345.5|8347.3|8345.8|8347|8345.5|7
1649445000000|2022-04-08 19:10:00|8347.1|8345.6|8346.8|8345.3|8347.1|8345.6|8346.7|8345.2|8
1649445010000|2022-04-08 19:10:10|8346.7|8345.2|8347.1|8345.6|8347.2|8345.7|8346.7|8345.2|11
1649445020000|2022-04-08 19:10:20|8347|8345.5|8347|8345.5|8347|8345.5|8346.8|8345.3|10
1649445030000|2022-04-08 19:10:30|8346.9|8345.4|8346.9|8345.4|8346.9|8345.6|8346.5|8345.2|7
1649445040000|2022-04-08 19:10:40|8346.8|8345.3|8347|8345.5|8347|8345.5|8346.8|8345.3|8
1649445050000|2022-04-08 19:10:50|8346.9|8345.4|8346.9|8345.4|8346.9|8345.4|8346.9|8345.4|1
1649445070000|2022-04-08 19:11:10|8346.8|8345.3|8346.7|8345.2|8346.8|8345.3|8346.6|8345.1|4
1649445080000|2022-04-08 19:11:20|8346.6|8345.1|8346.4|8344.9|8346.6|8345.1|8346.4|8344.9|3
1649445090000|2022-04-08 19:11:30|8346.5|8345|8346.4|8344.9|8346.5|8345|8346.4|8344.9|2
1649445100000|2022-04-08 19:11:40|8346.6|8345.1|8346.8|8345.3|8346.8|8345.3|8346.6|8345.1|7
1649445110000|2022-04-08 19:11:50|8346.7|8345.2|8346.6|8345.1|8346.8|8345.3|8346.6|8345.1|9
1649445120000|2022-04-08 19:12:00|8346.5|8345|8346.3|8344.8|8346.5|8345|8346.3|8344.8|6
1649445130000|2022-04-08 19:12:10|8346.4|8344.9|8346|8344.5|8346.4|8344.9|8345.6|8344.4|12
1649445140000|2022-04-08 19:12:20|8346.1|8344.6|8346.1|8344.6|8346.3|8344.8|8346|8344.5|9
1649445150000|2022-04-08 19:12:30|8346|8344.5|8345.5|8344.6|8346|8344.6|8345.5|8344.3|6
1649445160000|2022-04-08 19:12:40|8345.4|8344.5|8345.6|8344.1|8345.7|8344.5|8345.4|8344.1|5
1649445170000|2022-04-08 19:12:50|8345.7|8344.2|8345.4|8343.9|8345.7|8344.2|8345.4|8343.9|5
1649445180000|2022-04-08 19:13:00|8345.5|8344|8345.4|8343.9|8345.6|8344.1|8345.2|8343.7|12
1649445190000|2022-04-08 19:13:10|8345.3|8343.8|8345.4|8343.9|8345.4|8343.9|8345.3|8343.8|2
1649445200000|2022-04-08 19:13:20|8345.5|8344|8345.7|8344.2|8345.7|8344.2|8345.4|8343.9|5
1649445210000|2022-04-08 19:13:30|8345.5|8344|8345.5|8344|8345.5|8344|8345.5|8344|1
1649445220000|2022-04-08 19:13:40|8345.6|8344.1|8345.6|8344.1|8345.8|8344.3|8345.5|8344|13
1649445230000|2022-04-08 19:13:50|8345.7|8344.2|8345.7|8344.2|8345.8|8344.3|8345.7|8344.2|5
1649445240000|2022-04-08 19:14:00|8345.8|8344.3|8345.5|8344|8345.8|8344.3|8345.5|8344|7
1649445250000|2022-04-08 19:14:10|8345.4|8343.9|8345.4|8343.9|8345.4|8343.9|8345.4|8343.9|1
1649445260000|2022-04-08 19:14:20|8345.5|8344|8345.4|8343.9|8345.6|8344.1|8345.4|8343.9|6
1649445270000|2022-04-08 19:14:30|8345.3|8344.4|8345.7|8344.2|8345.7|8344.5|8345.3|8344.1|12
1649445280000|2022-04-08 19:14:40|8345.6|8344.1|8345.7|8344.2|8345.7|8344.2|8345.6|8344.1|2
1649445290000|2022-04-08 19:14:50|8345.6|8344.1|8345.7|8344.2|8345.7|8344.2|8345.6|8344.1|2
1649445300000|2022-04-08 19:15:00|8345.8|8344.3|8345.8|8344.3|8345.8|8344.3|8345.7|8344.2|5
1649445310000|2022-04-08 19:15:10|8345.7|8344.2|8345.4|8343.9|8345.7|8344.2|8345.3|8343.8|6
1649445320000|2022-04-08 19:15:20|8345.3|8343.8|8345.4|8343.9|8345.4|8343.9|8345.3|8343.8|4
1649445330000|2022-04-08 19:15:30|8345.5|8344|8345.5|8344|8345.5|8344|8345.5|8344|1
1649445340000|2022-04-08 19:15:40|8345.4|8343.9|8345.4|8343.9|8345.4|8343.9|8345.4|8343.9|1
1649445350000|2022-04-08 19:15:50|8345.2|8343.7|8345.2|8343.7|8345.4|8343.9|8345.1|8343.6|10
1649445360000|2022-04-08 19:16:00|8345.3|8343.8|8345.6|8344.1|8345.7|8344.2|8345.2|8343.7|12
1649445370000|2022-04-08 19:16:10|8345.5|8344|8345.2|8343.7|8345.5|8344|8345.1|8343.6|5
1649445380000|2022-04-08 19:16:20|8345.3|8343.8|8345.1|8343.6|8345.3|8343.8|8345|8343.5|9
1649445390000|2022-04-08 19:16:30|8345|8343.5|8345|8343.5|8345|8343.5|8344.9|8343.4|9
1649445400000|2022-04-08 19:16:40|8344.9|8343.4|8345|8343.5|8345|8343.5|8344.9|8343.4|4
1649445410000|2022-04-08 19:16:50|8345.1|8343.6|8345.1|8343.6|8345.1|8343.6|8345.1|8343.6|1
1649445420000|2022-04-08 19:17:00|8345.2|8343.7|8345.1|8343.6|8345.2|8343.7|8345.1|8343.6|6
1649445430000|2022-04-08 19:17:10|8345.2|8343.7|8345|8343.5|8345.2|8343.7|8344.8|8343.3|9
1649445450000|2022-04-08 19:17:30|8345.1|8343.6|8345.1|8343.6|8345.2|8343.7|8345|8343.5|7
1649445460000|2022-04-08 19:17:40|8345.2|8343.7|8345.9|8344.4|8346|8344.5|8345.2|8343.7|9
1649445470000|2022-04-08 19:17:50|8346|8344.5|8345.9|8344.4|8346|8344.5|8345.9|8344.4|4
1649445480000|2022-04-08 19:18:00|8345.8|8344.9|8346.2|8344.7|8346.2|8345|8345.8|8344.6|7
1649445490000|2022-04-08 19:18:10|8346.1|8344.6|8346.1|8344.6|8346.3|8344.8|8346.1|8344.6|9
1649445500000|2022-04-08 19:18:20|8346|8344.5|8345.6|8344.7|8346|8344.7|8345.6|8344.3|6
1649445510000|2022-04-08 19:18:30|8345.5|8344.6|8345.8|8344.3|8345.8|8344.6|8345.5|8344.3|4
1649445520000|2022-04-08 19:18:40|8345.7|8344.2|8345.6|8344.1|8345.8|8344.3|8345.6|8344.1|6
1649445530000|2022-04-08 19:18:50|8345.7|8344.2|8345.6|8344.1|8345.7|8344.2|8345.6|8344.1|4
1649445540000|2022-04-08 19:19:00|8345.7|8344.2|8345.8|8344.9|8346.2|8344.9|8345.5|8344.2|15
1649445550000|2022-04-08 19:19:10|8345.9|8344.4|8345.9|8344.4|8345.9|8344.4|8345.8|8344.3|3
1649445560000|2022-04-08 19:19:20|8346|8344.5|8345.9|8344.4|8346|8344.5|8345.8|8344.3|4
1649445570000|2022-04-08 19:19:30|8345.8|8344.3|8346|8344.5|8346.1|8344.6|8345.8|8344.3|8
1649445580000|2022-04-08 19:19:40|8346.1|8344.6|8346.2|8344.7|8346.3|8345|8345.9|8344.5|8
1649445590000|2022-04-08 19:19:50|8346.3|8344.8|8346.2|8344.7|8346.3|8344.8|8346.2|8344.7|2
1649445600000|2022-04-08 19:20:00|8346.1|8344.6|8346|8344.5|8346.1|8344.9|8345.8|8344.5|8
1649445610000|2022-04-08 19:20:10|8345.9|8344.4|8346|8344.5|8346|8344.7|8345.6|8344.4|5
1649445620000|2022-04-08 19:20:20|8345.9|8344.4|8345.9|8344.4|8345.9|8344.4|8345.8|8344.3|3
1649445630000|2022-04-08 19:20:30|8345.8|8344.3|8345.8|8344.3|8345.9|8344.4|8345.8|8344.3|11
1649445640000|2022-04-08 19:20:40|8345.9|8344.4|8346|8344.5|8346.1|8344.6|8345.9|8344.4|6
1649445650000|2022-04-08 19:20:50|8345.9|8344.4|8345.9|8344.4|8345.9|8344.4|8345.9|8344.4|1
1649445660000|2022-04-08 19:21:00|8345.7|8344.2|8345.6|8344.1|8345.7|8344.2|8345.5|8344|6
1649445670000|2022-04-08 19:21:10|8345.7|8344.2|8345.6|8344.1|8345.7|8344.2|8345.6|8344.1|4
1649445690000|2022-04-08 19:21:30|8345.5|8344|8345.2|8343.7|8345.5|8344.1|8344.9|8343.6|18
1649445700000|2022-04-08 19:21:40|8344.9|8344|8345.3|8343.8|8345.3|8344.1|8344.9|8343.7|4
1649445710000|2022-04-08 19:21:50|8345.2|8343.7|8345.2|8343.7|8345.3|8343.8|8345.2|8343.7|5
1649445720000|2022-04-08 19:22:00|8345.1|8343.6|8345.1|8343.6|8345.3|8343.8|8345|8343.5|11
1649445730000|2022-04-08 19:22:10|8345|8343.5|8345|8343.5|8345.1|8343.6|8344.8|8343.3|10
1649445740000|2022-04-08 19:22:20|8344.9|8343.4|8344.8|8343.3|8345.1|8343.6|8344.8|8343.3|7
1649445750000|2022-04-08 19:22:30|8345|8343.5|8344.9|8343.4|8345.1|8343.6|8344.8|8343.3|6
1649445760000|2022-04-08 19:22:40|8344.8|8343.3|8344.8|8343.3|8344.9|8343.6|8344.5|8343.2|15
1649445770000|2022-04-08 19:22:50|8344.7|8343.2|8344.8|8343.9|8345.1|8343.9|8344.7|8343.2|7
1649445780000|2022-04-08 19:23:00|8344.7|8343.8|8345|8343.5|8345.1|8343.8|8344.7|8343.4|10
1649445790000|2022-04-08 19:23:10|8344.9|8343.4|8344.9|8343.4|8345|8343.7|8344.6|8343.4|5
1649445800000|2022-04-08 19:23:20|8344.8|8343.3|8344.7|8343.2|8344.8|8343.3|8344.7|8343.2|4
1649445810000|2022-04-08 19:23:30|8344.8|8343.3|8344.5|8343.6|8344.8|8343.6|8344.5|8343.1|14
1649445820000|2022-04-08 19:23:40|8344.9|8343.4|8345|8344.1|8345.2|8344.1|8344.7|8343.4|19
1649445830000|2022-04-08 19:23:50|8345.2|8343.7|8344.9|8343.4|8345.2|8343.8|8344.7|8343.4|14
1649445840000|2022-04-08 19:24:00|8345|8343.5|8345.2|8343.7|8345.2|8344|8344.6|8343.4|14
1649445850000|2022-04-08 19:24:10|8345.1|8343.6|8345.1|8343.6|8345.2|8343.7|8345.1|8343.6|9
1649445860000|2022-04-08 19:24:20|8345.2|8343.7|8345.1|8343.6|8345.2|8343.7|8345.1|8343.6|4
1649445870000|2022-04-08 19:24:30|8344.8|8343.9|8344.8|8343.9|8344.8|8343.9|8344.8|8343.9|1
1649445880000|2022-04-08 19:24:40|8345.1|8343.6|8344.8|8343.3|8345.1|8343.6|8344.7|8343.2|7
1649445890000|2022-04-08 19:24:50|8344.7|8343.2|8344.7|8343.2|8344.8|8343.3|8344.6|8343.1|6
1649445900000|2022-04-08 19:25:00|8344.8|8343.3|8344.7|8343.2|8344.8|8343.3|8344.7|8343.2|6
1649445910000|2022-04-08 19:25:10|8344.6|8343.1|8344.6|8343.1|8344.6|8343.1|8344.6|8343.1|1
1649445920000|2022-04-08 19:25:20|8344.7|8343.2|8344.3|8343.4|8344.7|8343.5|8344.3|8343.2|6
1649445930000|2022-04-08 19:25:30|8344.2|8343.3|8344.4|8342.9|8344.6|8343.4|8344.1|8342.9|10
1649445940000|2022-04-08 19:25:40|8344.3|8342.8|8344.4|8342.9|8344.4|8343.2|8344|8342.8|11
1649445950000|2022-04-08 19:25:50|8344.5|8343|8344.1|8343.2|8344.5|8343.3|8344.1|8343|3
1649445960000|2022-04-08 19:26:00|8344.2|8343.3|8344.5|8343|8344.6|8343.4|8344.1|8343|6
1649445970000|2022-04-08 19:26:10|8344.6|8343.1|8344.6|8343.1|8344.7|8343.2|8344.6|8343.1|5
1649445980000|2022-04-08 19:26:20|8344.7|8343.2|8344.6|8343.1|8344.7|8343.2|8344.5|8343|4
1649445990000|2022-04-08 19:26:30|8344.7|8343.2|8344.7|8343.2|8344.7|8343.2|8344.6|8343.1|3
1649446000000|2022-04-08 19:26:40|8344.4|8343.5|8344.4|8343.5|8344.4|8343.5|8344.4|8343.5|1
1649446010000|2022-04-08 19:26:50|8344.3|8343.4|8344.7|8343.2|8344.7|8343.4|8344.3|8343.1|3
1649446020000|2022-04-08 19:27:00|8344.8|8343.3|8344.7|8343.2|8344.8|8343.3|8344.6|8343.1|7
1649446030000|2022-04-08 19:27:10|8344.8|8343.3|8344.8|8343.3|8344.8|8343.3|8344.7|8343.2|5
1649446040000|2022-04-08 19:27:20|8344.7|8343.2|8344.6|8343.1|8344.8|8343.3|8344.6|8343.1|6
1649446050000|2022-04-08 19:27:30|8344.7|8343.2|8344.5|8343|8344.7|8343.2|8344.4|8342.9|13
1649446070000|2022-04-08 19:27:50|8344.4|8342.9|8344.4|8342.9|8344.5|8343|8344.4|8342.9|7
1649446080000|2022-04-08 19:28:00|8344.5|8343|8344.4|8342.9|8344.6|8343.1|8344.4|8342.9|10
1649446090000|2022-04-08 19:28:10|8344.5|8343|8344.4|8342.9|8344.5|8343|8344.4|8342.9|2
1649446100000|2022-04-08 19:28:20|8344.5|8343|8344.5|8343|8344.6|8343.1|8344.5|8343|3
1649446110000|2022-04-08 19:28:30|8344.6|8343.1|8344.6|8343.1|8344.7|8343.2|8344.6|8343.1|3
1649446120000|2022-04-08 19:28:40|8344.7|8343.2|8344.8|8343.3|8344.9|8343.6|8344.4|8343.2|7
1649446140000|2022-04-08 19:29:00|8344.7|8343.2|8344.8|8343.3|8344.8|8343.3|8344.7|8343.2|2
1649446160000|2022-04-08 19:29:20|8344.7|8343.2|8344.8|8343.3|8344.8|8343.3|8344.7|8343.2|6
1649446170000|2022-04-08 19:29:30|8344.7|8343.2|8344.8|8343.3|8344.8|8343.3|8344.7|8343.2|8
1649446180000|2022-04-08 19:29:40|8344.9|8343.4|8344.9|8343.4|8344.9|8343.4|8344.8|8343.3|3
1649446200000|2022-04-08 19:30:00|8344.7|8343.2|8344.2|8343.3|8344.8|8343.4|8344.2|8343.1|6
1649446210000|2022-04-08 19:30:10|8344.3|8343.4|8344.6|8343.1|8344.7|8343.5|8344.3|8343|13
1649446220000|2022-04-08 19:30:20|8344.5|8343|8344.5|8343|8344.8|8343.6|8344.4|8343|16
1649446230000|2022-04-08 19:30:30|8344.4|8342.9|8343.9|8342.4|8344.7|8343.2|8343.9|8342.4|12
1649446240000|2022-04-08 19:30:40|8344|8342.5|8343.9|8342.4|8344|8342.5|8343.9|8342.4|2
1649446260000|2022-04-08 19:31:00|8344|8342.5|8344.2|8342.7|8344.2|8342.7|8343.9|8342.4|8
1649446270000|2022-04-08 19:31:10|8344.1|8342.6|8344.1|8342.6|8344.2|8342.7|8344.1|8342.6|5
1649446280000|2022-04-08 19:31:20|8344.2|8342.7|8343.9|8342.4|8344.2|8342.7|8343.9|8342.4|12
1649446290000|2022-04-08 19:31:30|8343.8|8342.3|8343.9|8342.4|8343.9|8342.4|8343.8|8342.3|6
1649446300000|2022-04-08 19:31:40|8343.8|8342.3|8344|8342.5|8344|8342.5|8343.8|8342.3|3
1649446310000|2022-04-08 19:31:50|8343.8|8342.9|8344.2|8342.7|8344.2|8342.9|8343.8|8342.4|10
1649446320000|2022-04-08 19:32:00|8344.1|8342.6|8344.1|8342.6|8344.2|8342.7|8344|8342.5|13
1649446330000|2022-04-08 19:32:10|8344.2|8342.7|8344.2|8342.7|8344.2|8342.7|8344.1|8342.6|3
1649446340000|2022-04-08 19:32:20|8344.1|8342.6|8344.1|8342.6|8344.1|8342.6|8344|8342.5|5
1649446350000|2022-04-08 19:32:30|8343.9|8342.4|8344.1|8342.6|8344.2|8342.7|8343.9|8342.4|9
1649446360000|2022-04-08 19:32:40|8344.2|8342.7|8343.8|8342.3|8344.2|8342.7|8343.8|8342.3|8
1649446380000|2022-04-08 19:33:00|8343.9|8342.4|8343.8|8342.3|8343.9|8342.4|8343.8|8342.3|2
1649446390000|2022-04-08 19:33:10|8343.7|8342.2|8343.7|8342.2|8343.7|8342.2|8343.6|8342.1|3
1649446400000|2022-04-08 19:33:20|8343.6|8342.1|8343.6|8342.1|8343.6|8342.1|8343.6|8342.1|1
1649446410000|2022-04-08 19:33:30|8343.7|8342.2|8343.8|8342.3|8343.8|8342.3|8343.7|8342.2|2
1649446420000|2022-04-08 19:33:40|8343.9|8342.4|8344|8342.5|8344.3|8343.1|8343.8|8342.3|12
1649446430000|2022-04-08 19:33:50|8344.1|8342.6|8344.1|8342.6|8344.1|8342.6|8344|8342.5|3
1649446440000|2022-04-08 19:34:00|8344|8342.5|8344.2|8342.7|8344.4|8343.2|8344|8342.5|6
1649446450000|2022-04-08 19:34:10|8344.1|8342.6|8344.2|8342.7|8344.2|8342.7|8344.1|8342.6|2
1649446460000|2022-04-08 19:34:20|8344.1|8342.6|8344.2|8342.7|8344.3|8342.8|8344.1|8342.6|14
1649446470000|2022-04-08 19:34:30|8344.3|8342.8|8344.4|8342.9|8344.4|8342.9|8344.3|8342.8|14
1649446480000|2022-04-08 19:34:40|8344.3|8342.8|8344.7|8343.2|8344.8|8343.3|8344.3|8342.8|5
1649446490000|2022-04-08 19:34:50|8344.8|8343.3|8344.5|8343|8344.8|8343.3|8344.5|8343|8
1649446500000|2022-04-08 19:35:00|8344.6|8343.1|8344.5|8343|8344.6|8343.1|8344.5|8343|2
1649446510000|2022-04-08 19:35:10|8344.7|8343.2|8344.6|8343.1|8344.8|8343.5|8344.4|8343.1|7
1649446520000|2022-04-08 19:35:20|8344.7|8343.2|8344.5|8343.6|8344.8|8343.6|8344.4|8343.1|9
1649446530000|2022-04-08 19:35:30|8344.4|8343.5|8345.1|8343.6|8345.2|8343.9|8344.4|8343.5|12
1649446540000|2022-04-08 19:35:40|8345|8343.5|8345|8343.5|8345|8343.5|8344.9|8343.4|3
1649446550000|2022-04-08 19:35:50|8344.5|8343.6|8344.9|8343.4|8344.9|8343.7|8344.5|8343.4|5
1649446560000|2022-04-08 19:36:00|8344.8|8343.3|8344.4|8343.5|8344.8|8343.6|8344.3|8343.2|7
1649446570000|2022-04-08 19:36:10|8344.3|8343.4|8344.7|8343.2|8344.9|8343.7|8344.3|8343.1|15
1649446580000|2022-04-08 19:36:20|8344.8|8343.3|8344.9|8343.4|8344.9|8343.4|8344.7|8343.2|10
1649446590000|2022-04-08 19:36:30|8344.8|8343.3|8344.9|8343.4|8344.9|8343.4|8344.8|8343.3|4
1649446600000|2022-04-08 19:36:40|8344.6|8343.1|8344.7|8343.2|8344.7|8343.2|8344.6|8343.1|10
1649446610000|2022-04-08 19:36:50|8344.6|8343.1|8344.2|8342.7|8344.6|8343.1|8344.2|8342.7|12
1649446620000|2022-04-08 19:37:00|8344.3|8342.8|8344.4|8342.9|8344.4|8342.9|8344.3|8342.8|4
1649446630000|2022-04-08 19:37:10|8344.3|8342.8|8344.4|8342.9|8344.4|8342.9|8344.3|8342.8|2
1649446640000|2022-04-08 19:37:20|8344.5|8343|8344.5|8343|8344.5|8343|8344.4|8342.9|5
1649446650000|2022-04-08 19:37:30|8344.6|8343.1|8344.5|8343|8344.6|8343.1|8344.5|8343|2
1649446660000|2022-04-08 19:37:40|8344.6|8343.1|8344.8|8343.3|8344.8|8343.3|8344.6|8343.1|7
1649446670000|2022-04-08 19:37:50|8344.7|8343.2|8344.8|8343.3|8344.8|8343.3|8344.7|8343.2|4
1649446680000|2022-04-08 19:38:00|8344.7|8343.2|8344.7|8343.2|8344.8|8343.3|8344.7|8343.2|7
1649446690000|2022-04-08 19:38:10|8344.8|8343.3|8344.7|8343.2|8344.8|8343.5|8344.3|8343.2|8
1649446700000|2022-04-08 19:38:20|8344.6|8343.1|8344.6|8343.1|8344.7|8343.2|8344.6|8343.1|5
1649446710000|2022-04-08 19:38:30|8344.7|8343.2|8344.8|8343.3|8344.8|8343.5|8344.3|8343.1|16
1649446720000|2022-04-08 19:38:40|8344.7|8343.2|8344.8|8343.3|8344.8|8343.3|8344.7|8343.2|6
1649446730000|2022-04-08 19:38:50|8344.7|8343.2|8344.5|8343|8344.8|8343.3|8344.1|8342.9|9
1649446740000|2022-04-08 19:39:00|8344.4|8342.9|8344.3|8343.4|8344.7|8343.5|8344.3|8342.9|14
1649446750000|2022-04-08 19:39:10|8344.2|8343.3|8344.4|8342.9|8344.5|8343.3|8344.1|8342.9|7
1649446760000|2022-04-08 19:39:20|8344.3|8342.8|8344.3|8342.8|8344.4|8342.9|8344.3|8342.8|3
1649446780000|2022-04-08 19:39:40|8344.1|8342.6|8344.8|8343.3|8344.8|8343.6|8344.1|8342.6|7
1649446790000|2022-04-08 19:39:50|8344.9|8343.4|8344.6|8343.7|8344.9|8343.7|8344.6|8343.4|2
1649446800000|2022-04-08 19:40:00|8344.9|8343.4|8344.4|8342.9|8344.9|8343.4|8344.1|8342.9|11
1649446810000|2022-04-08 19:40:10|8343.9|8343|8344.1|8342.6|8344.4|8343.2|8343.9|8342.6|8
1649446820000|2022-04-08 19:40:20|8344|8342.5|8343.9|8342.4|8344|8342.5|8343.9|8342.4|2
1649446830000|2022-04-08 19:40:30|8343.8|8342.3|8344|8342.5|8344|8342.5|8343.8|8342.3|7
1649446840000|2022-04-08 19:40:40|8344.1|8342.6|8344|8342.5|8344.1|8342.6|8344|8342.5|2
1649446850000|2022-04-08 19:40:50|8343.9|8342.4|8343.9|8342.4|8344|8342.5|8343.9|8342.4|5
1649446860000|2022-04-08 19:41:00|8344|8342.5|8343.8|8342.3|8344|8342.5|8343.8|8342.3|7
1649446870000|2022-04-08 19:41:10|8343.9|8342.4|8344.1|8342.6|8344.1|8342.6|8343.9|8342.4|3
1649446880000|2022-04-08 19:41:20|8344|8342.5|8344.1|8342.6|8344.2|8342.9|8343.8|8342.5|6
1649446890000|2022-04-08 19:41:30|8344|8342.5|8344|8342.5|8344|8342.5|8344|8342.5|1
1649446910000|2022-04-08 19:41:50|8344.1|8342.6|8344.1|8342.6|8344.2|8342.7|8344|8342.5|5
1649446940000|2022-04-08 19:42:20|8344|8342.5|8344|8342.5|8344|8342.5|8344|8342.5|1
1649446950000|2022-04-08 19:42:30|8344.1|8342.6|8344|8342.5|8344.1|8342.6|8344|8342.5|6
1649446960000|2022-04-08 19:42:40|8343.9|8342.4|8344|8342.5|8344|8342.5|8343.9|8342.4|4
1649446970000|2022-04-08 19:42:50|8343.9|8342.4|8343.8|8342.3|8343.9|8342.6|8343.5|8342.3|4
1649446980000|2022-04-08 19:43:00|8343.7|8342.2|8344|8342.5|8344|8342.5|8343.7|8342.2|5
1649446990000|2022-04-08 19:43:10|8343.9|8342.4|8344|8342.5|8344|8342.5|8343.9|8342.4|6
1649447000000|2022-04-08 19:43:20|8343.9|8342.4|8343.9|8342.4|8344|8342.5|8343.9|8342.4|3
1649447010000|2022-04-08 19:43:30|8344|8342.5|8344|8342.5|8344|8342.5|8344|8342.5|1
1649447020000|2022-04-08 19:43:40|8343.7|8342.8|8343.8|8342.9|8343.8|8342.9|8343.7|8342.8|4
1649447030000|2022-04-08 19:43:50|8343.7|8342.8|8343.7|8342.8|8343.8|8342.9|8343.7|8342.8|3
1649447050000|2022-04-08 19:44:10|8343.6|8342.7|8343.9|8342.4|8343.9|8342.7|8343.6|8342.4|2
1649447060000|2022-04-08 19:44:20|8344|8342.5|8343.7|8342.8|8344|8342.8|8343.7|8342.4|4
1649447070000|2022-04-08 19:44:30|8343.8|8342.9|8343.7|8342.8|8343.8|8342.9|8343.7|8342.8|2
1649447080000|2022-04-08 19:44:40|8343.6|8342.7|8343.8|8342.9|8343.8|8342.9|8343.6|8342.7|3
1649447090000|2022-04-08 19:44:50|8343.7|8342.8|8344.1|8342.6|8344.2|8343|8343.7|8342.6|10
1649447100000|2022-04-08 19:45:00|8344.2|8342.7|8344.5|8343|8344.5|8343.2|8344.1|8342.6|6
1649447110000|2022-04-08 19:45:10|8344.4|8342.9|8343.8|8342.3|8344.4|8342.9|8343.8|8342.3|14
1649447120000|2022-04-08 19:45:20|8343.7|8342.2|8343.8|8342.3|8343.8|8342.3|8343.7|8342.2|4
1649447130000|2022-04-08 19:45:30|8343.7|8342.2|8344|8342.5|8344|8342.5|8343.7|8342.2|7
1649447140000|2022-04-08 19:45:40|8343.9|8342.4|8343.5|8342.6|8344|8342.6|8343.5|8342.3|9
1649447150000|2022-04-08 19:45:50|8343.8|8342.3|8343.9|8342.4|8343.9|8342.4|8343.8|8342.3|2
1649447160000|2022-04-08 19:46:00|8344|8342.5|8343.8|8342.9|8344|8342.9|8343.7|8342.4|7
1649447170000|2022-04-08 19:46:10|8343.7|8342.8|8343.8|8342.9|8343.8|8342.9|8343.7|8342.8|4
1649447180000|2022-04-08 19:46:20|8343.7|8342.8|8343.8|8342.9|8343.8|8342.9|8343.7|8342.8|4
1649447190000|2022-04-08 19:46:30|8343.7|8342.8|8343.8|8342.9|8343.8|8342.9|8343.7|8342.8|2
1649447210000|2022-04-08 19:46:50|8343.7|8342.8|8343.7|8342.8|8343.8|8342.9|8343.7|8342.8|3
1649447220000|2022-04-08 19:47:00|8343.8|8342.9|8343.8|8342.9|8343.8|8342.9|8343.8|8342.9|1
1649447230000|2022-04-08 19:47:10|8344|8342.5|8344.1|8342.6|8344.1|8342.6|8344|8342.5|4
1649447250000|2022-04-08 19:47:30|8344.2|8342.7|8344.2|8342.7|8344.2|8342.7|8344.2|8342.7|1
1649447260000|2022-04-08 19:47:40|8344.3|8342.8|8344.3|8342.8|8344.3|8342.8|8344.2|8342.7|5
1649447270000|2022-04-08 19:47:50|8344|8343.1|8344.5|8343|8344.6|8343.1|8344|8342.8|7
1649447280000|2022-04-08 19:48:00|8344.4|8342.9|8344.6|8343.1|8344.6|8343.1|8344.4|8342.9|5
1649447290000|2022-04-08 19:48:10|8344.7|8343.2|8345|8343.5|8345|8343.7|8344.3|8343.1|10
1649447300000|2022-04-08 19:48:20|8344.9|8343.4|8344.9|8343.4|8344.9|8343.4|8344.8|8343.3|5
1649447310000|2022-04-08 19:48:30|8344.8|8343.3|8344.8|8343.3|8344.9|8343.4|8344.8|8343.3|3
1649447320000|2022-04-08 19:48:40|8344.9|8343.4|8344.9|8343.4|8345|8343.5|8344.8|8343.3|11
1649447330000|2022-04-08 19:48:50|8345|8343.5|8345|8343.5|8345|8343.5|8345|8343.5|1
1649447340000|2022-04-08 19:49:00|8345.1|8343.6|8345|8343.5|8345.2|8344.1|8344.9|8343.5|8
1649447350000|2022-04-08 19:49:10|8344.9|8343.4|8345|8343.5|8345|8343.5|8344.9|8343.4|10
1649447360000|2022-04-08 19:49:20|8344.9|8343.4|8344.9|8343.4|8345|8343.5|8344.9|8343.4|5
1649447370000|2022-04-08 19:49:30|8345|8343.5|8345.1|8343.6|8345.1|8343.6|8344.9|8343.4|4
1649447400000|2022-04-08 19:50:00|8345.2|8343.7|8345.1|8343.6|8345.2|8343.7|8345|8343.5|10
1649447410000|2022-04-08 19:50:10|8344.8|8343.9|8345.2|8343.7|8345.2|8343.9|8344.8|8343.6|12
1649447420000|2022-04-08 19:50:20|8345.1|8343.6|8345.5|8344|8345.5|8344|8344.9|8343.6|6
1649447430000|2022-04-08 19:50:30|8345.4|8343.9|8345.6|8344.1|8345.6|8344.5|8345.3|8343.9|6
1649447440000|2022-04-08 19:50:40|8345.7|8344.2|8345.6|8344.1|8345.7|8344.2|8345.6|8344.1|6
1649447450000|2022-04-08 19:50:50|8345.5|8344|8345.1|8344.2|8345.5|8344.3|8345.1|8343.9|9
1649447460000|2022-04-08 19:51:00|8345|8344.1|8345.3|8343.8|8345.4|8344.2|8345|8343.8|5
1649447470000|2022-04-08 19:51:10|8345.1|8344.2|8345.8|8344.3|8345.8|8344.3|8345|8344.1|9
1649447480000|2022-04-08 19:51:20|8345.9|8344.4|8345.9|8344.4|8345.9|8344.4|8345.8|8344.3|5
1649447490000|2022-04-08 19:51:30|8346|8344.5|8345.9|8344.4|8346|8344.5|8345.9|8344.4|2
1649447500000|2022-04-08 19:51:40|8346|8344.5|8346|8344.5|8346|8344.5|8345.9|8344.4|5
1649447510000|2022-04-08 19:51:50|8345.9|8344.4|8345.4|8343.9|8345.9|8344.7|8345.1|8343.9|13
1649447520000|2022-04-08 19:52:00|8345.5|8344|8345.5|8344|8345.5|8344|8345.4|8343.9|3
1649447530000|2022-04-08 19:52:10|8345.4|8343.9|8345.4|8343.9|8345.5|8344|8345.4|8343.9|7
1649447540000|2022-04-08 19:52:20|8345.5|8344|8345.5|8344|8345.5|8344|8345.4|8343.9|3
1649447550000|2022-04-08 19:52:30|8345.6|8344.1|8345.6|8344.1|8345.6|8344.1|8345.5|8344|3
1649447560000|2022-04-08 19:52:40|8345.7|8344.2|8346.1|8344.6|8346.1|8344.6|8345.7|8344.2|6
1649447570000|2022-04-08 19:52:50|8346|8344.5|8346|8344.5|8346.2|8345|8345.9|8344.5|9
1649447580000|2022-04-08 19:53:00|8346.1|8344.6|8346.2|8344.7|8346.3|8344.8|8346.1|8344.6|10
1649447590000|2022-04-08 19:53:10|8346.1|8344.6|8346.4|8344.9|8346.4|8345.2|8346.1|8344.6|7
1649447600000|2022-04-08 19:53:20|8346.5|8345|8346.5|8345|8346.5|8345|8346.4|8344.9|3
1649447610000|2022-04-08 19:53:30|8346.2|8345.3|8346.3|8344.8|8346.5|8345.3|8346.2|8344.8|8
1649447620000|2022-04-08 19:53:40|8346.2|8344.7|8346.1|8345.2|8346.3|8345.2|8345.7|8344.6|14
1649447630000|2022-04-08 19:53:50|8346|8345.1|8346.2|8344.7|8346.3|8345.1|8346|8344.7|3
1649447640000|2022-04-08 19:54:00|8346.3|8344.8|8346|8344.5|8346.3|8344.8|8346|8344.5|4
1649447650000|2022-04-08 19:54:10|8346.1|8344.6|8345.8|8344.3|8346.2|8344.7|8345.8|8344.3|10
1649447660000|2022-04-08 19:54:20|8345.6|8344.1|8345.3|8343.8|8345.6|8344.2|8345|8343.8|6
1649447670000|2022-04-08 19:54:30|8345.4|8343.9|8345.5|8344|8345.5|8344|8345.4|8343.9|2
1649447690000|2022-04-08 19:54:50|8345.6|8344.1|8345.3|8344.4|8345.6|8344.4|8345.3|8344.1|2
1649447700000|2022-04-08 19:55:00|8345.4|8344.5|8345.5|8344.6|8345.5|8344.6|8345.4|8344.5|2
1649447710000|2022-04-08 19:55:10|8345.4|8344.5|8345.4|8344.5|8345.5|8344.6|8345.4|8344.5|3
1649447720000|2022-04-08 19:55:20|8345.3|8344.4|8345.5|8344|8345.6|8344.4|8345.3|8344|3
1649447730000|2022-04-08 19:55:30|8345.6|8344.1|8345.4|8343.9|8345.6|8344.3|8345.2|8343.9|4
1649447740000|2022-04-08 19:55:40|8345.6|8344.1|8345.7|8344.2|8345.8|8344.5|8345.4|8344.1|6
1649447750000|2022-04-08 19:55:50|8345.6|8344.1|8345.6|8344.1|8345.6|8344.1|8345.6|8344.1|1
1649447760000|2022-04-08 19:56:00|8345.3|8344.4|8345.7|8344.2|8345.7|8344.4|8345.2|8344|7
1649447770000|2022-04-08 19:56:10|8345.6|8344.1|8345.6|8344.1|8345.6|8344.1|8345.6|8344.1|1
1649447780000|2022-04-08 19:56:20|8345.5|8344|8345.4|8343.9|8345.6|8344.1|8345.4|8343.9|4
1649447790000|2022-04-08 19:56:30|8345.5|8344|8345.4|8343.9|8345.5|8344|8345.4|8343.9|2
1649447800000|2022-04-08 19:56:40|8345.3|8343.8|8345.3|8343.8|8345.4|8343.9|8345.3|8343.8|3
1649447810000|2022-04-08 19:56:50|8345.4|8343.9|8345.3|8343.8|8345.4|8343.9|8345.3|8343.8|4
1649447820000|2022-04-08 19:57:00|8345.2|8343.7|8345.2|8343.7|8345.3|8343.8|8345.1|8343.6|7
1649447830000|2022-04-08 19:57:10|8345.1|8343.6|8345|8343.5|8345.2|8343.7|8345|8343.5|4
1649447840000|2022-04-08 19:57:20|8344.9|8343.4|8344.9|8343.4|8345|8343.5|8344.9|8343.4|3
1649447850000|2022-04-08 19:57:30|8345|8343.5|8344.8|8343.9|8345|8344|8344.7|8343.5|7
1649447860000|2022-04-08 19:57:40|8345.1|8343.6|8345.1|8343.6|8345.2|8343.7|8345.1|8343.6|3
1649447870000|2022-04-08 19:57:50|8345.2|8343.7|8345.2|8343.7|8345.2|8343.7|8345.1|8343.6|3
1649447880000|2022-04-08 19:58:00|8344.9|8344|8345|8344.1|8345.3|8344.2|8344.8|8343.8|11
1649447890000|2022-04-08 19:58:10|8345.5|8344|8345.6|8344.1|8345.6|8344.1|8345.4|8343.9|7
1649447900000|2022-04-08 19:58:20|8345.5|8344|8345.4|8343.9|8345.5|8344.2|8345.1|8343.8|7
1649447910000|2022-04-08 19:58:30|8345.3|8343.8|8345.3|8343.8|8345.5|8344|8345.3|8343.8|5
1649447920000|2022-04-08 19:58:40|8345.4|8343.9|8345.4|8343.9|8345.5|8344|8345.4|8343.9|3
1649447930000|2022-04-08 19:58:50|8345.5|8344|8345.3|8343.8|8345.5|8344|8345.3|8343.8|3
1649447940000|2022-04-08 19:59:00|8345.4|8343.9|8345.7|8344.2|8345.7|8344.4|8345.3|8343.9|6
1649447950000|2022-04-08 19:59:10|8345.6|8344.1|8345.8|8344.3|8345.8|8344.6|8345.4|8344.1|12
1649447960000|2022-04-08 19:59:20|8345.7|8344.2|8346|8344.5|8346.1|8344.6|8345.7|8344.2|9
1649447970000|2022-04-08 19:59:30|8345.9|8344.4|8345.9|8344.4|8346|8344.5|8345.9|8344.4|7
1649447980000|2022-04-08 19:59:40|8346.1|8344.6|8346.4|8344.9|8346.5|8345|8345.9|8344.4|17
1649447990000|2022-04-08 19:59:50|8346.5|8345|8346.8|8345.3|8346.9|8345.4|8346.1|8344.6|19
1649448000000|2022-04-08 20:00:00|8346.6|8345.1|8344.8|8343.3|8346.6|8345.1|8344.5|8343|25
1649448010000|2022-04-08 20:00:10|8344.7|8343.2|8344.2|8342.7|8344.8|8343.3|8343.9|8342.4|23
1649448020000|2022-04-08 20:00:20|8344.3|8342.8|8344.2|8342.7|8344.6|8343.1|8344|8342.5|18
1649448030000|2022-04-08 20:00:30|8344.3|8342.8|8344.6|8343.1|8344.6|8343.1|8344.2|8342.7|18
1649448040000|2022-04-08 20:00:40|8344.2|8342.7|8344.8|8343.3|8344.8|8343.4|8344.2|8342.7|15
1649448050000|2022-04-08 20:00:50|8344.7|8343.2|8344.8|8343.3|8344.9|8343.4|8344.7|8343.2|6
1649448060000|2022-04-08 20:01:00|8344.9|8343.4|8345.9|8344.4|8346|8344.5|8344.9|8343.4|18
1649448070000|2022-04-08 20:01:10|8345.6|8344.1|8345.5|8344|8345.6|8344.1|8345.5|8344|6
1649448080000|2022-04-08 20:01:20|8345.6|8344.1|8345.8|8344.3|8345.8|8344.3|8345.2|8343.7|12
1649448090000|2022-04-08 20:01:30|8345.7|8344.2|8345.7|8344.2|8345.8|8344.3|8345.7|8344.2|9
1649448100000|2022-04-08 20:01:40|8345.8|8344.3|8345.8|8344.3|8345.8|8344.3|8345.6|8344.1|10
1649448110000|2022-04-08 20:01:50|8345.7|8344.2|8345.9|8344.4|8346|8344.5|8345.7|8344.2|9
1649448120000|2022-04-08 20:02:00|8346|8344.5|8345.9|8344.4|8346|8344.5|8345.9|8344.4|2
1649448130000|2022-04-08 20:02:10|8346|8344.5|8346.1|8344.6|8346.1|8344.6|8346|8344.5|8
1649448140000|2022-04-08 20:02:20|8346.3|8344.8|8346|8344.5|8346.4|8345.1|8346|8344.5|8
1649448150000|2022-04-08 20:02:30|8345.9|8344.4|8346.1|8344.6|8346.1|8344.6|8345.7|8344.2|11
1649448160000|2022-04-08 20:02:40|8346.2|8344.7|8346.2|8344.7|8346.2|8344.7|8346.2|8344.7|1
1649448170000|2022-04-08 20:02:50|8346.1|8344.6|8346.5|8345|8346.5|8345|8345.9|8344.6|11
1649448180000|2022-04-08 20:03:00|8346.4|8344.9|8346.5|8345|8346.5|8345|8346.3|8344.8|4
1649448190000|2022-04-08 20:03:10|8346.7|8345.2|8346.5|8345|8346.7|8345.2|8346.4|8344.9|7
1649448200000|2022-04-08 20:03:20|8346.6|8345.1|8346.4|8344.9|8346.6|8345.1|8346.4|8344.9|3
1649448210000|2022-04-08 20:03:30|8346.3|8344.8|8346.3|8344.8|8346.4|8344.9|8346.3|8344.8|3
1649448220000|2022-04-08 20:03:40|8346.2|8344.7|8346.4|8344.9|8346.5|8345|8346.2|8344.7|7
1649448230000|2022-04-08 20:03:50|8346.5|8345|8346.5|8345|8346.5|8345|8346.4|8344.9|3
1649448240000|2022-04-08 20:04:00|8346.6|8345.1|8346.6|8345.1|8346.6|8345.1|8346.5|8345|3
1649448250000|2022-04-08 20:04:10|8346.5|8345|8346.5|8345|8346.5|8345|8346.5|8345|1
1649448260000|2022-04-08 20:04:20|8346.6|8345.1|8346.5|8345|8346.6|8345.1|8346.5|8345|4
1649448280000|2022-04-08 20:04:40|8346.3|8344.8|8346.3|8344.8|8346.3|8344.8|8346.3|8344.8|1
1649448290000|2022-04-08 20:04:50|8346.4|8344.9|8346.5|8345|8346.6|8345.1|8346.4|8344.9|8
1649448300000|2022-04-08 20:05:00|8346.6|8345.1|8346.3|8344.8|8346.6|8345.1|8346.3|8344.8|4
1649448310000|2022-04-08 20:05:10|8346.4|8344.9|8346.3|8344.8|8346.4|8344.9|8346.3|8344.8|2
1649448320000|2022-04-08 20:05:20|8346.4|8344.9|8346.3|8344.8|8346.5|8345|8346.2|8344.7|10
1649448330000|2022-04-08 20:05:30|8346.4|8344.9|8346.4|8344.9|8346.4|8344.9|8346.4|8344.9|1
1649448350000|2022-04-08 20:05:50|8346.5|8345|8346.4|8344.9|8346.5|8345|8346.4|8344.9|6
1649448360000|2022-04-08 20:06:00|8346.5|8345|8346.3|8344.8|8346.6|8345.1|8346.3|8344.8|9
1649448370000|2022-04-08 20:06:10|8346.2|8344.7|8346.3|8344.8|8346.3|8344.8|8346.2|8344.7|2
1649448380000|2022-04-08 20:06:20|8346.2|8344.7|8346|8344.5|8346.3|8344.8|8346|8344.5|10
1649448400000|2022-04-08 20:06:40|8346.1|8344.6|8346.1|8344.6|8346.1|8344.6|8346.1|8344.6|1
1649448410000|2022-04-08 20:06:50|8346|8344.5|8346|8344.5|8346.1|8344.6|8346|8344.5|3
1649448420000|2022-04-08 20:07:00|8346.1|8344.6|8346.1|8344.6|8346.3|8344.9|8345.7|8344.6|7
1649448430000|2022-04-08 20:07:10|8346|8344.5|8346.1|8344.6|8346.1|8344.6|8346|8344.5|4
1649448450000|2022-04-08 20:07:30|8346|8344.5|8345.9|8344.4|8346|8344.5|8345.9|8344.4|2
1649448460000|2022-04-08 20:07:40|8345.8|8344.3|8345.6|8344.1|8345.8|8344.3|8345.6|8344.1|7
1649448470000|2022-04-08 20:07:50|8345.7|8344.2|8345.6|8344.1|8345.7|8344.2|8345.6|8344.1|2
1649448480000|2022-04-08 20:08:00|8345.5|8344|8344.7|8343.2|8345.5|8344|8344.6|8343.1|11
1649448490000|2022-04-08 20:08:10|8344.6|8343.1|8344.7|8343.2|8344.7|8343.2|8344.6|8343.1|2
1649448500000|2022-04-08 20:08:20|8344.5|8343|8344.4|8342.9|8344.5|8343|8344.4|8342.9|4
1649448510000|2022-04-08 20:08:30|8344.5|8343|8344.5|8343|8344.7|8343.2|8344.5|8343|17
1649448520000|2022-04-08 20:08:40|8344.4|8342.9|8344.5|8343|8344.5|8343|8344.4|8342.9|2
1649448540000|2022-04-08 20:09:00|8344.4|8342.9|8344.5|8343|8344.5|8343|8344.3|8342.8|4
1649448550000|2022-04-08 20:09:10|8344.4|8342.9|8344.2|8342.7|8344.6|8343.1|8344.2|8342.7|13
1649448560000|2022-04-08 20:09:20|8344.3|8342.8|8344.4|8342.9|8344.5|8343|8344.2|8342.7|6
1649448570000|2022-04-08 20:09:30|8344.3|8342.8|8344.5|8343|8344.5|8343|8344|8342.5|20
1649448580000|2022-04-08 20:09:40|8344.4|8342.9|8344|8342.5|8344.4|8342.9|8344|8342.5|11
1649448590000|2022-04-08 20:09:50|8343.9|8342.4|8343.9|8342.4|8343.9|8342.4|8343.8|8342.3|3
1649448600000|2022-04-08 20:10:00|8343.7|8342.2|8343.8|8342.3|8343.8|8342.3|8343.6|8342.1|10
1649448610000|2022-04-08 20:10:10|8343.7|8342.2|8343.8|8342.3|8343.8|8342.3|8343.7|8342.2|2
1649448620000|2022-04-08 20:10:20|8343.9|8342.4|8343.9|8342.4|8344|8342.5|8343.8|8342.3|5
1649448630000|2022-04-08 20:10:30|8343.8|8342.3|8343.9|8342.4|8343.9|8342.5|8343.4|8342.2|9
1649448640000|2022-04-08 20:10:40|8344|8342.5|8344|8342.5|8344|8342.5|8343.9|8342.4|3
1649448650000|2022-04-08 20:10:50|8343.9|8342.4|8344|8342.5|8344|8342.5|8343.9|8342.4|4
1649448660000|2022-04-08 20:11:00|8343.9|8342.4|8344|8342.5|8344|8342.5|8343.9|8342.4|2
1649448680000|2022-04-08 20:11:20|8344.1|8342.6|8344.7|8343.2|8344.9|8343.4|8344|8342.5|9
1649448690000|2022-04-08 20:11:30|8344.8|8343.3|8344.9|8343.4|8345|8343.5|8344.7|8343.2|5
1649448700000|2022-04-08 20:11:40|8344.8|8343.3|8344.9|8343.4|8344.9|8343.4|8344.8|8343.3|4
1649448720000|2022-04-08 20:12:00|8344.8|8343.3|8345|8343.5|8345.1|8343.6|8344.8|8343.3|8
1649448730000|2022-04-08 20:12:10|8344.9|8343.4|8345|8343.5|8345|8343.5|8344.9|8343.4|2
1649448740000|2022-04-08 20:12:20|8344.9|8343.4|8345|8343.5|8345|8343.8|8344.6|8343.4|10
1649448750000|2022-04-08 20:12:30|8344.9|8343.4|8345|8343.5|8345|8343.5|8344.9|8343.4|4
1649448760000|2022-04-08 20:12:40|8345.3|8343.8|8345.3|8343.8|8345.4|8343.9|8345.3|8343.8|7
1649448770000|2022-04-08 20:12:50|8345.5|8344|8346|8344.5|8346|8344.5|8345.5|8344|7
1649448780000|2022-04-08 20:13:00|8345.8|8344.3|8345.4|8343.9|8345.8|8344.3|8345.1|8343.6|21
1649448790000|2022-04-08 20:13:10|8345.5|8344|8345.5|8344|8345.5|8344|8345.4|8343.9|3
1649448800000|2022-04-08 20:13:20|8345.3|8343.8|8345.1|8343.6|8345.3|8343.8|8344.9|8343.4|14
1649448810000|2022-04-08 20:13:30|8345|8343.5|8345.1|8343.6|8345.2|8343.7|8345|8343.5|6
1649448820000|2022-04-08 20:13:40|8345|8343.5|8345|8343.5|8345.1|8343.6|8344.9|8343.4|5
1649448830000|2022-04-08 20:13:50|8344.9|8343.4|8344.8|8343.3|8345|8343.5|8344.8|8343.3|4
1649448840000|2022-04-08 20:14:00|8344.7|8343.2|8344.5|8343|8344.8|8343.5|8344.4|8343|9
1649448850000|2022-04-08 20:14:10|8344.4|8342.9|8344.5|8343|8344.5|8343.3|8344.2|8342.9|8
1649448860000|2022-04-08 20:14:20|8344.4|8342.9|8344.4|8342.9|8344.5|8343|8344.4|8342.9|5
1649448870000|2022-04-08 20:14:30|8344.3|8342.8|8344.3|8342.8|8344.4|8342.9|8344.3|8342.8|3
1649448880000|2022-04-08 20:14:40|8344.4|8342.9|8344.3|8342.8|8344.4|8342.9|8344.3|8342.8|4
1649448890000|2022-04-08 20:14:50|8344.2|8342.7|8344.1|8342.6|8344.2|8342.7|8344.1|8342.6|8
1649448900000|2022-04-08 20:15:00|8344.2|8342.7|8344.3|8342.8|8344.3|8342.8|8344.2|8342.7|6
1649448910000|2022-04-08 20:15:10|8344.2|8342.7|8344.2|8342.7|8344.2|8342.7|8344.2|8342.7|1
1649448930000|2022-04-08 20:15:30|8344.3|8342.8|8344.3|8342.8|8344.3|8342.8|8344.3|8342.8|1
1649448950000|2022-04-08 20:15:50|8344.2|8342.7|8344.2|8342.7|8344.3|8342.8|8344.2|8342.7|3
1649448960000|2022-04-08 20:16:00|8344.4|8342.9|8344.3|8342.8|8344.4|8342.9|8344.3|8342.8|10
1649448970000|2022-04-08 20:16:10|8344.4|8342.9|8344.4|8342.9|8344.4|8342.9|8344.4|8342.9|1
1649448980000|2022-04-08 20:16:20|8344.3|8342.8|8344.2|8342.7|8344.4|8342.9|8344.2|8342.7|4
1649448990000|2022-04-08 20:16:30|8344.1|8342.6|8343.9|8342.4|8344.2|8342.7|8343.9|8342.4|12
1649449010000|2022-04-08 20:16:50|8343.8|8342.3|8343.6|8342.1|8343.8|8342.3|8343.5|8342|7
1649449020000|2022-04-08 20:17:00|8343.5|8342|8343.5|8342|8343.5|8342|8343.4|8341.9|3
1649449030000|2022-04-08 20:17:10|8343.6|8342.1|8343.5|8342|8343.6|8342.1|8343.5|8342|2
1649449040000|2022-04-08 20:17:20|8343.6|8342.1|8343.6|8342.1|8343.6|8342.1|8343.6|8342.1|1
1649449050000|2022-04-08 20:17:30|8343.5|8342|8343.5|8342|8343.6|8342.1|8343.5|8342|9
1649449060000|2022-04-08 20:17:40|8343.4|8341.9|8343.5|8342|8343.5|8342|8343.4|8341.9|2
1649449070000|2022-04-08 20:17:50|8343.4|8341.9|8343.3|8341.8|8343.4|8341.9|8343.3|8341.8|4
1649449080000|2022-04-08 20:18:00|8343.1|8341.6|8342.5|8341|8343.1|8341.6|8342.5|8341|10
1649449090000|2022-04-08 20:18:10|8342.6|8341.1|8342.1|8340.6|8342.6|8341.1|8342|8340.5|11
1649449100000|2022-04-08 20:18:20|8342|8340.5|8342.2|8340.7|8342.2|8340.7|8341.9|8340.4|9
1649449110000|2022-04-08 20:18:30|8342.1|8340.6|8342.1|8340.6|8342.2|8340.7|8342.1|8340.6|5
1649449120000|2022-04-08 20:18:40|8342.3|8340.8|8342.3|8340.8|8342.3|8340.8|8342.2|8340.7|3
1649449130000|2022-04-08 20:18:50|8342.4|8340.9|8342.4|8340.9|8342.5|8341|8342.2|8340.7|9
1649449140000|2022-04-08 20:19:00|8342.3|8340.8|8342.3|8340.8|8342.3|8340.8|8342.3|8340.8|1
1649449150000|2022-04-08 20:19:10|8342.4|8340.9|8342.7|8341.2|8342.8|8341.3|8342.3|8340.8|12
1649449160000|2022-04-08 20:19:20|8342.8|8341.3|8342.8|8341.3|8342.8|8341.3|8342.7|8341.2|7
1649449170000|2022-04-08 20:19:30|8342.9|8341.4|8343.1|8341.6|8343.1|8341.6|8342.9|8341.4|3
1649449180000|2022-04-08 20:19:40|8343|8341.5|8343.1|8341.6|8343.1|8341.6|8343|8341.5|2
1649449190000|2022-04-08 20:19:50|8343|8341.5|8343|8341.5|8343|8341.5|8343|8341.5|1
1649449200000|2022-04-08 20:20:00|8343.1|8341.6|8343|8341.5|8343.2|8341.7|8343|8341.5|12
1649449210000|2022-04-08 20:20:10|8343.2|8341.7|8343.2|8341.7|8343.3|8341.8|8343.2|8341.7|3
1649449220000|2022-04-08 20:20:20|8343.3|8341.8|8343.2|8341.7|8343.3|8341.8|8343.2|8341.7|2
1649449230000|2022-04-08 20:20:30|8343.3|8341.8|8343.4|8341.9|8343.4|8341.9|8343.2|8341.7|6
1649449250000|2022-04-08 20:20:50|8343.3|8341.8|8343.4|8341.9|8343.4|8341.9|8343.3|8341.8|2
1649449260000|2022-04-08 20:21:00|8343.6|8342.1|8343.5|8342|8343.6|8342.1|8343.4|8341.9|4
1649449280000|2022-04-08 20:21:20|8343.7|8342.2|8343.8|8342.3|8344|8342.5|8343.7|8342.2|9
1649449290000|2022-04-08 20:21:30|8343.9|8342.4|8343.9|8342.4|8344|8342.5|8343.8|8342.3|11
1649449300000|2022-04-08 20:21:40|8344|8342.5|8343.9|8342.4|8344|8342.5|8343.9|8342.4|2
1649449310000|2022-04-08 20:21:50|8344|8342.5|8343.9|8342.4|8344|8342.5|8343.9|8342.4|2
1649449320000|2022-04-08 20:22:00|8344|8342.5|8344|8342.5|8344|8342.5|8344|8342.5|1
1649449330000|2022-04-08 20:22:10|8344.1|8342.6|8344|8342.5|8344.1|8342.6|8344|8342.5|6
1649449340000|2022-04-08 20:22:20|8343.9|8342.4|8343.9|8342.4|8343.9|8342.4|8343.9|8342.4|1
1649449350000|2022-04-08 20:22:30|8344|8342.5|8344.1|8342.6|8344.1|8342.6|8343.9|8342.4|4
1649449360000|2022-04-08 20:22:40|8344|8342.5|8344|8342.5|8344|8342.5|8344|8342.5|1
1649449370000|2022-04-08 20:22:50|8343.7|8342.8|8344.1|8342.6|8344.1|8342.8|8343.7|8342.5|3
1649449380000|2022-04-08 20:23:00|8344|8342.5|8344.5|8343|8344.5|8343|8344|8342.5|3
1649449390000|2022-04-08 20:23:10|8344.4|8342.9|8344|8342.5|8344.5|8343|8344|8342.5|8
1649449400000|2022-04-08 20:23:20|8344.1|8342.6|8344|8342.5|8344.1|8342.6|8344|8342.5|2
1649449410000|2022-04-08 20:23:30|8343.9|8342.4|8344|8342.5|8344|8342.5|8343.9|8342.4|2
1649449440000|2022-04-08 20:24:00|8344.1|8342.6|8344|8342.5|8344.1|8342.6|8344|8342.5|4
1649449460000|2022-04-08 20:24:20|8344.1|8342.6|8344|8342.5|8344.1|8342.6|8344|8342.5|6
1649449470000|2022-04-08 20:24:30|8344.1|8342.6|8343.7|8342.2|8344.1|8342.6|8343.5|8342|9
1649449480000|2022-04-08 20:24:40|8343.6|8342.1|8343.6|8342.1|8343.7|8342.2|8343.6|8342.1|9
1649449490000|2022-04-08 20:24:50|8343.5|8342|8343.8|8342.3|8343.9|8342.7|8343.5|8342|10
1649449500000|2022-04-08 20:25:00|8343.7|8342.2|8344|8342.5|8344|8342.5|8343.7|8342.2|8
1649449520000|2022-04-08 20:25:20|8343.9|8342.4|8343.9|8342.4|8343.9|8342.4|8343.9|8342.4|1
1649449530000|2022-04-08 20:25:30|8344|8342.5|8343.9|8342.4|8344|8342.5|8343.9|8342.4|2
1649449540000|2022-04-08 20:25:40|8344|8342.5|8344|8342.5|8344|8342.5|8344|8342.5|1
1649449550000|2022-04-08 20:25:50|8343.9|8342.4|8344|8342.5|8344|8342.5|8343.8|8342.3|4
1649449560000|2022-04-08 20:26:00|8343.9|8342.4|8344|8342.5|8344|8342.5|8343.9|8342.4|2
1649449580000|2022-04-08 20:26:20|8343.9|8342.4|8343.9|8342.4|8344|8342.5|8343.9|8342.4|5
1649449590000|2022-04-08 20:26:30|8344|8342.5|8344|8342.5|8344|8342.5|8344|8342.5|1
1649449600000|2022-04-08 20:26:40|8343.9|8342.4|8343.9|8342.4|8344|8342.5|8343.9|8342.4|5
1649449610000|2022-04-08 20:26:50|8344|8342.5|8344|8342.5|8344|8342.5|8343.9|8342.4|3
1649449620000|2022-04-08 20:27:00|8343.5|8342|8343|8341.5|8343.5|8342|8343|8341.5|3
1649449630000|2022-04-08 20:27:10|8342.9|8341.4|8342.7|8341.2|8342.9|8341.4|8342.7|8341.2|5
1649449640000|2022-04-08 20:27:20|8342.8|8341.3|8342.7|8341.2|8342.8|8341.3|8342.7|8341.2|2
1649449650000|2022-04-08 20:27:30|8342.6|8341.1|8342.6|8341.1|8342.6|8341.1|8342.5|8341|3
1649449660000|2022-04-08 20:27:40|8342.7|8341.2|8342.8|8341.3|8342.8|8341.3|8342.7|8341.2|2
1649449670000|2022-04-08 20:27:50|8342.9|8341.4|8342.9|8341.4|8343|8341.5|8342.9|8341.4|3
1649449680000|2022-04-08 20:28:00|8343.1|8341.6|8343.1|8341.6|8343.1|8341.6|8343|8341.5|5
1649449700000|2022-04-08 20:28:20|8343|8341.5|8343.1|8341.6|8343.1|8341.6|8343|8341.5|2
1649449710000|2022-04-08 20:28:30|8343|8341.5|8343.1|8341.6|8343.1|8341.6|8343|8341.5|2
1649449720000|2022-04-08 20:28:40|8343.3|8341.8|8343.3|8341.8|8343.4|8341.9|8343.3|8341.8|3
1649449730000|2022-04-08 20:28:50|8343.4|8341.9|8343.1|8341.6|8343.4|8341.9|8343.1|8341.6|8
1649449740000|2022-04-08 20:29:00|8343.2|8341.7|8343|8341.5|8343.2|8341.7|8342.9|8341.4|8
1649449750000|2022-04-08 20:29:10|8343.1|8341.6|8343|8341.5|8343.1|8341.6|8342.9|8341.4|6
1649449760000|2022-04-08 20:29:20|8342.9|8341.4|8343.3|8341.8|8343.4|8341.9|8342.9|8341.4|10
1649449770000|2022-04-08 20:29:30|8343.4|8341.9|8343.2|8341.7|8343.4|8341.9|8343.2|8341.7|3
1649449780000|2022-04-08 20:29:40|8343.3|8341.8|8343.7|8342.2|8343.8|8342.3|8343.3|8341.8|13
1649449790000|2022-04-08 20:29:50|8343.6|8342.1|8343.6|8342.1|8343.6|8342.1|8343.6|8342.1|1
1649449800000|2022-04-08 20:30:00|8343.7|8342.2|8343.7|8342.2|8343.7|8342.2|8343.6|8342.1|5
1649449810000|2022-04-08 20:30:10|8343.3|8341.8|8343.4|8341.9|8343.8|8342.3|8343.3|8341.8|18
1649449820000|2022-04-08 20:30:20|8343.3|8341.8|8343.3|8341.8|8343.3|8341.8|8343.3|8341.8|1
1649449830000|2022-04-08 20:30:30|8343.4|8341.9|8343.3|8341.8|8343.4|8341.9|8343.3|8341.8|2
1649449840000|2022-04-08 20:30:40|8343.2|8341.7|8343.2|8341.7|8343.2|8341.7|8343.1|8341.6|5
1649449850000|2022-04-08 20:30:50|8343.3|8341.8|8343.1|8341.6|8343.3|8341.8|8343.1|8341.6|7
1649449860000|2022-04-08 20:31:00|8343.2|8341.7|8343.2|8341.7|8343.3|8341.8|8343.2|8341.7|3
1649449870000|2022-04-08 20:31:10|8343.1|8341.6|8343.2|8341.7|8343.2|8341.7|8343.1|8341.6|2
1649449880000|2022-04-08 20:31:20|8343.1|8341.6|8343.3|8341.8|8343.4|8341.9|8343.1|8341.6|8
1649449890000|2022-04-08 20:31:30|8343.2|8341.7|8343.3|8341.8|8343.3|8341.8|8343.2|8341.7|4
1649449900000|2022-04-08 20:31:40|8343.5|8342|8342.9|8341.4|8343.5|8342|8342.9|8341.4|13
1649449910000|2022-04-08 20:31:50|8343|8341.5|8342.9|8341.4|8343|8341.5|8342.8|8341.3|6
1649449940000|2022-04-08 20:32:20|8343|8341.5|8342.9|8341.4|8343|8341.5|8342.9|8341.4|2
1649449950000|2022-04-08 20:32:30|8343|8341.5|8343|8341.5|8343|8341.5|8343|8341.5|1
1649449960000|2022-04-08 20:32:40|8342.9|8341.4|8342.9|8341.4|8342.9|8341.4|8342.9|8341.4|1
1649449970000|2022-04-08 20:32:50|8343|8341.5|8343|8341.5|8343|8341.5|8343|8341.5|1
1649449980000|2022-04-08 20:33:00|8342.9|8341.4|8343.1|8341.6|8343.2|8341.7|8342.9|8341.4|4
1649449990000|2022-04-08 20:33:10|8343|8341.5|8343.4|8341.9|8343.4|8342|8342.9|8341.5|8
1649450000000|2022-04-08 20:33:20|8343.5|8342|8343.5|8342|8343.5|8342|8343.4|8341.9|7
1649450010000|2022-04-08 20:33:30|8343.4|8341.9|8343.3|8341.8|8343.5|8342|8343.3|8341.8|4
1649450020000|2022-04-08 20:33:40|8343.4|8341.9|8343.1|8341.6|8343.4|8341.9|8342.9|8341.4|14
1649450030000|2022-04-08 20:33:50|8343|8341.5|8342.8|8341.3|8343|8341.5|8342.8|8341.3|2
1649450040000|2022-04-08 20:34:00|8342.9|8341.4|8343|8341.5|8343|8341.5|8342.9|8341.4|4
1649450060000|2022-04-08 20:34:20|8343.1|8341.6|8343.1|8341.6|8343.1|8341.6|8343|8341.5|5
1649450070000|2022-04-08 20:34:30|8343.2|8341.7|8343.1|8341.6|8343.2|8341.7|8343|8341.5|4
1649450080000|2022-04-08 20:34:40|8343.2|8341.7|8343.4|8341.9|8343.4|8341.9|8343.2|8341.7|5
1649450090000|2022-04-08 20:34:50|8343.1|8341.6|8343.2|8341.7|8343.2|8341.7|8343.1|8341.6|6
1649450100000|2022-04-08 20:35:00|8343.1|8341.6|8343.1|8341.6|8343.1|8341.6|8343.1|8341.6|1
1649450110000|2022-04-08 20:35:10|8343|8341.5|8343|8341.5|8343.1|8341.6|8343|8341.5|9
1649450120000|2022-04-08 20:35:20|8343.1|8341.6|8343|8341.5|8343.1|8341.6|8343|8341.5|4
1649450130000|2022-04-08 20:35:30|8343.1|8341.6|8343.1|8341.6|8343.2|8341.7|8343|8341.5|11
1649450140000|2022-04-08 20:35:40|8343.2|8341.7|8343.2|8341.7|8343.3|8341.8|8343.2|8341.7|5
1649450150000|2022-04-08 20:35:50|8343.3|8341.8|8343.3|8341.8|8343.3|8341.8|8343.2|8341.7|3
1649450160000|2022-04-08 20:36:00|8343.4|8341.9|8343.6|8342.1|8343.8|8342.3|8343.4|8341.9|12
1649450170000|2022-04-08 20:36:10|8343.9|8342.4|8343.9|8342.4|8344|8342.5|8343.9|8342.4|7
1649450180000|2022-04-08 20:36:20|8344|8342.5|8344|8342.5|8344|8342.5|8343.9|8342.4|3
1649450190000|2022-04-08 20:36:30|8343.9|8342.4|8344|8342.5|8344.1|8342.6|8343.9|8342.4|4
1649450210000|2022-04-08 20:36:50|8344.1|8342.6|8343.8|8342.3|8344.2|8342.7|8343.7|8342.2|6
1649450220000|2022-04-08 20:37:00|8344|8342.5|8344.3|8342.8|8344.4|8342.9|8344|8342.5|9
1649450230000|2022-04-08 20:37:10|8344.6|8343.1|8344.2|8342.7|8344.6|8343.1|8343.9|8342.4|4
1649450240000|2022-04-08 20:37:20|8344.3|8342.8|8344.4|8342.9|8345.1|8343.6|8344.3|8342.8|14
1649450250000|2022-04-08 20:37:30|8344.3|8342.8|8344.6|8343.1|8344.6|8343.1|8344.3|8342.8|8
1649450260000|2022-04-08 20:37:40|8344.5|8343|8344.6|8343.1|8344.6|8343.1|8344.4|8342.9|7
1649450270000|2022-04-08 20:37:50|8344.5|8343|8344.4|8342.9|8344.6|8343.1|8344.4|8342.9|4
1649450280000|2022-04-08 20:38:00|8344.5|8343|8344.3|8342.8|8344.7|8343.2|8344.1|8342.6|11
1649450290000|2022-04-08 20:38:10|8344.2|8342.7|8344.7|8343.2|8344.9|8343.4|8344.2|8342.7|20
1649450300000|2022-04-08 20:38:20|8344.8|8343.3|8344.7|8343.2|8344.8|8343.3|8344.6|8343.1|8
1649450310000|2022-04-08 20:38:30|8344.6|8343.1|8344.8|8343.3|8344.8|8343.3|8344.4|8342.9|5
1649450320000|2022-04-08 20:38:40|8344.7|8343.2|8344.5|8343|8344.8|8343.3|8344.4|8342.9|5
1649450330000|2022-04-08 20:38:50|8344.6|8343.1|8344.6|8343.1|8344.6|8343.1|8344.6|8343.1|1
1649450340000|2022-04-08 20:39:00|8344.7|8343.2|8344.8|8343.3|8344.8|8343.3|8344.7|8343.2|2
1649450350000|2022-04-08 20:39:10|8344.7|8343.2|8344.8|8343.3|8344.8|8343.3|8344.7|8343.2|8
1649450360000|2022-04-08 20:39:20|8344.3|8342.8|8344.5|8343|8344.7|8343.2|8344.3|8342.8|12
1649450380000|2022-04-08 20:39:40|8344.6|8343.1|8344.5|8343|8344.6|8343.1|8344.4|8342.9|4
1649450390000|2022-04-08 20:39:50|8344.4|8342.9|8344.5|8343|8344.5|8343|8344.4|8342.9|16
1649450400000|2022-04-08 20:40:00|8344.6|8343.1|8344.7|8343.2|8345.1|8343.6|8344.6|8343.1|14
1649450410000|2022-04-08 20:40:10|8344.8|8343.3|8344.8|8343.3|8344.9|8343.4|8344.7|8343.2|7
1649450420000|2022-04-08 20:40:20|8344.9|8343.4|8344.5|8343|8345|8343.5|8344.2|8342.7|14
1649450430000|2022-04-08 20:40:30|8344.2|8342.7|8344|8342.5|8344.2|8342.7|8344|8342.5|5
1649450440000|2022-04-08 20:40:40|8344.1|8342.6|8343.8|8342.3|8344.1|8342.6|8343.8|8342.3|7
1649450450000|2022-04-08 20:40:50|8343.9|8342.4|8344|8342.5|8344.1|8342.6|8343.9|8342.4|8
1649450460000|2022-04-08 20:41:00|8344.2|8342.7|8344.3|8342.8|8344.6|8343.1|8344|8342.5|15
1649450470000|2022-04-08 20:41:10|8344.2|8342.7|8344.2|8342.7|8344.3|8342.8|8344.2|8342.7|3
1649450480000|2022-04-08 20:41:20|8344|8342.5|8344.1|8342.6|8344.3|8342.8|8344|8342.5|8
1649450490000|2022-04-08 20:41:30|8343.9|8342.4|8344.1|8342.6|8344.2|8342.7|8343.9|8342.4|5
1649450500000|2022-04-08 20:41:40|8344.2|8342.7|8344.1|8342.6|8344.4|8342.9|8344.1|8342.6|6
1649450510000|2022-04-08 20:41:50|8344.2|8342.7|8344.2|8342.7|8344.2|8342.7|8344.1|8342.6|3
1649450520000|2022-04-08 20:42:00|8344.3|8342.8|8344.2|8342.7|8344.3|8342.8|8344.2|8342.7|2
1649450530000|2022-04-08 20:42:10|8344.4|8342.9|8344.6|8343.1|8344.6|8343.1|8344.2|8342.7|8
1649450540000|2022-04-08 20:42:20|8344.5|8343|8343.7|8342.2|8344.5|8343|8343.7|8342.2|15
1649450550000|2022-04-08 20:42:30|8343.6|8342.1|8344.1|8342.6|8344.2|8342.7|8343.6|8342.1|10
1649450560000|2022-04-08 20:42:40|8344.3|8342.8|8343.7|8342.2|8344.3|8342.8|8343.7|8342.2|7
1649450570000|2022-04-08 20:42:50|8344|8342.5|8344|8342.5|8344.2|8342.7|8343.8|8342.3|7
1649450580000|2022-04-08 20:43:00|8343.9|8342.4|8343.9|8342.4|8344|8342.5|8343.8|8342.3|6
1649450590000|2022-04-08 20:43:10|8344.1|8342.6|8344|8342.5|8344.3|8342.8|8343.9|8342.4|9
1649450600000|2022-04-08 20:43:20|8343.7|8342.2|8344.2|8342.7|8344.2|8342.7|8343.7|8342.2|4
1649450610000|2022-04-08 20:43:30|8343.8|8342.3|8344.1|8342.6|8344.2|8342.7|8343.8|8342.3|4
1649450620000|2022-04-08 20:43:40|8344.2|8342.7|8344|8342.5|8344.2|8342.7|8343.9|8342.4|5
1649450630000|2022-04-08 20:43:50|8343.9|8342.4|8344.2|8342.7|8344.2|8342.7|8343.8|8342.3|10
1649450640000|2022-04-08 20:44:00|8344.1|8342.6|8344.1|8342.6|8344.2|8342.7|8344.1|8342.6|3
1649450650000|2022-04-08 20:44:10|8344.2|8342.7|8344.3|8342.8|8344.5|8343|8343.6|8342.1|12
1649450660000|2022-04-08 20:44:20|8344.1|8342.6|8343.8|8342.3|8344.2|8342.7|8343.8|8342.3|8
1649450670000|2022-04-08 20:44:30|8343.9|8342.4|8343.8|8342.3|8343.9|8342.4|8343.7|8342.2|4
1649450680000|2022-04-08 20:44:40|8343.6|8342.1|8343.7|8342.2|8343.7|8342.2|8343.6|8342.1|2
1649450690000|2022-04-08 20:44:50|8343.6|8342.1|8344.3|8342.8|8344.6|8343.1|8343.6|8342.1|18
1649450700000|2022-04-08 20:45:00|8344.5|8343|8344.3|8342.8|8344.6|8343.1|8344.3|8342.8|12
1649450710000|2022-04-08 20:45:10|8344.1|8342.6|8344.3|8342.8|8344.3|8342.8|8344.1|8342.6|6
1649450720000|2022-04-08 20:45:20|8344.2|8342.7|8344.2|8342.7|8344.3|8342.8|8344.2|8342.7|3
1649450730000|2022-04-08 20:45:30|8344.3|8342.8|8344.2|8342.7|8344.3|8342.8|8344.2|8342.7|2
1649450740000|2022-04-08 20:45:40|8344.1|8342.6|8344.3|8342.8|8344.3|8342.8|8343.9|8342.4|13
1649450750000|2022-04-08 20:45:50|8344.2|8342.7|8344.1|8342.6|8344.5|8343|8344|8342.5|14
1649450760000|2022-04-08 20:46:00|8344.2|8342.7|8344.1|8342.6|8344.3|8342.8|8344|8342.5|8
1649450770000|2022-04-08 20:46:10|8344|8342.5|8344.3|8342.8|8344.3|8342.8|8343.9|8342.4|23
1649450780000|2022-04-08 20:46:20|8344.2|8342.7|8343.5|8342|8344.2|8342.7|8343.5|8342|12
1649450790000|2022-04-08 20:46:30|8343.6|8342.1|8343.6|8342.1|8343.7|8342.2|8343.5|8342|22
1649450800000|2022-04-08 20:46:40|8343.7|8342.2|8343.8|8342.3|8343.9|8342.4|8343.5|8342|21
1649450810000|2022-04-08 20:46:50|8343.9|8342.4|8343.9|8342.4|8344|8342.5|8343.7|8342.2|27
1649450820000|2022-04-08 20:47:00|8343.8|8342.3|8343.8|8342.3|8344|8342.5|8343.7|8342.2|28
1649450830000|2022-04-08 20:47:10|8343.7|8342.2|8343.6|8342.1|8343.7|8342.2|8343.6|8342.1|8
1649450840000|2022-04-08 20:47:20|8343.7|8342.2|8343.6|8342.1|8343.7|8342.2|8343.6|8342.1|12
1649450850000|2022-04-08 20:47:30|8343.7|8342.2|8343.8|8342.3|8343.8|8342.3|8343.7|8342.2|6
1649450860000|2022-04-08 20:47:40|8343.6|8342.1|8343.7|8342.2|8343.9|8342.4|8343.4|8341.9|12
1649450870000|2022-04-08 20:47:50|8343.6|8342.1|8343.6|8342.1|8343.7|8342.2|8343.5|8342|15
1649450880000|2022-04-08 20:48:00|8343.5|8342|8343.7|8342.2|8343.7|8342.2|8343.5|8342|21
1649450890000|2022-04-08 20:48:10|8343.6|8342.1|8343.5|8342|8343.7|8342.2|8343.5|8342|9
1649450900000|2022-04-08 20:48:20|8343.6|8342.1|8343.9|8342.4|8344.3|8342.8|8343.5|8342|22
1649450910000|2022-04-08 20:48:30|8344|8342.5|8343.9|8342.4|8344.2|8342.7|8343.9|8342.4|10
1649450920000|2022-04-08 20:48:40|8343.8|8342.3|8343.8|8342.3|8343.9|8342.4|8343.8|8342.3|3
1649450930000|2022-04-08 20:48:50|8343.7|8342.2|8343.7|8342.2|8343.8|8342.3|8343.7|8342.2|5
1649450940000|2022-04-08 20:49:00|8343.8|8342.3|8343.6|8342.1|8343.8|8342.3|8343.6|8342.1|13
1649450950000|2022-04-08 20:49:10|8343.8|8342.3|8344.1|8342.6|8344.2|8342.7|8343.7|8342.2|11
1649450960000|2022-04-08 20:49:20|8344.2|8342.7|8344.3|8342.8|8344.6|8343.1|8344.1|8342.6|16
1649450970000|2022-04-08 20:49:30|8344.4|8342.9|8344.5|8343|8345.4|8343.9|8344.3|8342.8|18
1649450980000|2022-04-08 20:49:40|8344.9|8343.4|8344.5|8343|8344.9|8343.4|8344.4|8342.9|11
1649450990000|2022-04-08 20:49:50|8344.6|8343.1|8344.4|8342.9|8344.7|8343.2|8344.4|8342.9|12
1649451010000|2022-04-08 20:50:10|8344.3|8342.8|8344.4|8342.9|8344.5|8343|8344.2|8342.7|6
1649451020000|2022-04-08 20:50:20|8344.5|8343|8344.5|8343|8344.5|8343|8344.5|8343|1
1649451030000|2022-04-08 20:50:30|8344.4|8342.9|8345|8343.5|8345|8343.5|8344.3|8342.8|13
1649451040000|2022-04-08 20:50:40|8345.1|8343.6|8344.8|8343.3|8345.1|8343.6|8344.7|8343.2|10
1649451050000|2022-04-08 20:50:50|8344.9|8343.4|8344.9|8343.4|8344.9|8343.4|8344.8|8343.3|3
1649451060000|2022-04-08 20:51:00|8344.7|8343.2|8344.7|8343.2|8344.7|8343.2|8344.6|8343.1|3
1649451070000|2022-04-08 20:51:10|8344.8|8343.3|8344.9|8343.4|8344.9|8343.4|8344.7|8343.2|3
1649451080000|2022-04-08 20:51:20|8344.8|8343.3|8344.8|8343.3|8344.9|8343.4|8344.6|8343.1|4
1649451090000|2022-04-08 20:51:30|8344.9|8343.4|8345|8343.5|8345|8343.5|8344.9|8343.4|2
1649451100000|2022-04-08 20:51:40|8344.9|8343.4|8345.1|8343.6|8346.1|8344.6|8344.9|8343.4|6
1649451110000|2022-04-08 20:51:50|8345.2|8343.7|8345.2|8343.7|8345.3|8343.8|8345.1|8343.6|5
1649451120000|2022-04-08 20:52:00|8345.3|8343.8|8344.7|8343.2|8345.3|8343.8|8344.6|8343.1|15
1649451130000|2022-04-08 20:52:10|8344.8|8343.3|8344.7|8343.2|8344.8|8343.3|8344.6|8343.1|5
1649451140000|2022-04-08 20:52:20|8344.6|8343.1|8344.7|8343.2|8344.8|8343.3|8344.6|8343.1|6
1649451150000|2022-04-08 20:52:30|8344.8|8343.3|8344.6|8343.1|8344.8|8343.3|8344.5|8343|5
1649451160000|2022-04-08 20:52:40|8344.5|8343|8344.5|8343|8344.6|8343.1|8344.5|8343|3
1649451170000|2022-04-08 20:52:50|8344.6|8343.1|8344.6|8343.1|8344.6|8343.1|8344.5|8343|3
1649451180000|2022-04-08 20:53:00|8344.7|8343.2|8344.6|8343.1|8344.7|8343.2|8344.6|8343.1|2
1649451200000|2022-04-08 20:53:20|8344.5|8343|8344.6|8343.1|8344.6|8343.1|8344.5|8343|2
1649451210000|2022-04-08 20:53:30|8344.7|8343.2|8344.6|8343.1|8344.7|8343.2|8344.6|8343.1|2
1649451230000|2022-04-08 20:53:50|8344.7|8343.2|8344.6|8343.1|8344.7|8343.2|8344.6|8343.1|2
1649451250000|2022-04-08 20:54:10|8344.7|8343.2|8344.7|8343.2|8344.7|8343.2|8344.7|8343.2|1
1649451260000|2022-04-08 20:54:20|8344.8|8343.3|8344.6|8343.1|8344.8|8343.3|8344.6|8343.1|2
1649451270000|2022-04-08 20:54:30|8344.3|8342.8|8344|8342.5|8344.3|8342.8|8344|8342.5|4
1649451280000|2022-04-08 20:54:40|8344.1|8342.6|8344.1|8342.6|8344.2|8342.7|8344|8342.5|7
1649451290000|2022-04-08 20:54:50|8344|8342.5|8344.2|8342.7|8344.2|8342.7|8344|8342.5|14
1649451300000|2022-04-08 20:55:00|8344.1|8342.6|8344.2|8342.7|8348.2|8342.8|8343.8|8338.9|21
1649451310000|2022-04-08 20:55:10|8344.3|8342.8|8344.3|8342.8|8344.4|8342.9|8344.2|8342.7|9
1649451320000|2022-04-08 20:55:20|8344.2|8342.7|8344.3|8342.8|8344.3|8342.8|8344.2|8342.7|10
1649451330000|2022-04-08 20:55:30|8344.4|8342.9|8344.2|8342.7|8344.4|8342.9|8344|8342.5|5
1649451340000|2022-04-08 20:55:40|8344.4|8342.9|8344.4|8342.9|8344.8|8343.3|8344.3|8342.8|16
1649451350000|2022-04-08 20:55:50|8344.3|8342.8|8344.3|8342.8|8344.4|8342.9|8344.2|8342.7|5
1649451360000|2022-04-08 20:56:00|8344.2|8342.7|8344.3|8342.8|8344.3|8342.8|8344.2|8342.7|2
1649451370000|2022-04-08 20:56:10|8344.4|8342.9|8344.3|8342.8|8344.4|8342.9|8344.3|8342.8|4
1649451380000|2022-04-08 20:56:20|8345|8343.5|8344.6|8343.1|8350|8343.5|8344.3|8341.6|14
1649451390000|2022-04-08 20:56:30|8344.5|8343|8344.2|8342.7|8349|8343.1|8344.1|8340.6|21
1649451400000|2022-04-08 20:56:40|8344.1|8342.6|8344.1|8342.6|8344.3|8342.8|8344.1|8342.6|4
1649451410000|2022-04-08 20:56:50|8344.2|8342.7|8344.1|8342.6|8344.3|8342.8|8344.1|8342.6|5
1649451420000|2022-04-08 20:57:00|8344.2|8342.7|8346.8|8339.1|8346.8|8342.7|8343.9|8339.1|7
1649451430000|2022-04-08 20:57:10|8343.8|8342.3|8343.8|8342.3|8344.1|8342.6|8343.8|8342.3|12
1649451440000|2022-04-08 20:57:20|8343.7|8342.2|8343.8|8342.3|8343.8|8342.3|8343.5|8342|7
1649451450000|2022-04-08 20:57:30|8343.9|8342.4|8344.2|8342.7|8348.5|8343.2|8343.8|8337.4|27
1649451460000|2022-04-08 20:57:40|8344.1|8342.6|8344.3|8342.8|8344.4|8342.9|8344|8342.5|9
1649451470000|2022-04-08 20:57:50|8344.2|8342.7|8344.1|8342.6|8347.5|8342.7|8344|8339.4|7
1649451480000|2022-04-08 20:58:00|8344|8342.5|8343.9|8342.4|8349.1|8342.7|8343.8|8338.5|11
1649451490000|2022-04-08 20:58:10|8344.2|8342.7|8344.2|8342.7|8351.3|8343|8343.7|8340.4|13
1649451500000|2022-04-08 20:58:20|8344.1|8342.6|8344.3|8342.8|8344.5|8343|8343.9|8342.4|15
1649451510000|2022-04-08 20:58:30|8348.3|8339.8|8344.1|8342.6|8348.3|8342.9|8344|8339.8|9
1649451520000|2022-04-08 20:58:40|8344|8342.5|8344|8342.5|8344|8342.5|8344|8342.5|1
1649451530000|2022-04-08 20:58:50|8344.1|8342.6|8344.1|8342.6|8344.1|8342.6|8344.1|8342.6|1
1649620800000|2022-04-10 20:00:00|8393.2|8372.9|8393.2|8373|8393.2|8373|8393.2|8372.9|2
1649620810000|2022-04-10 20:00:10|8390.6|8369.6|8390.1|8369.1|8395.3|8374.3|8390.1|8369.1|7
1649620820000|2022-04-10 20:00:20|8393.3|8373|8392|8377.2|8393.3|8377.2|8392|8373|2
1649620830000|2022-04-10 20:00:30|8389.5|8368.5|8390.3|8369.3|8390.3|8369.3|8389.4|8368.4|4
1649620840000|2022-04-10 20:00:40|8389.6|8368.6|8392.9|8372.7|8392.9|8372.7|8389.6|8368.6|12
1649620850000|2022-04-10 20:00:50|8389.9|8368.9|8389.3|8368.3|8392.7|8372.4|8389.3|8368.3|16
1649620860000|2022-04-10 20:01:00|8392.5|8372.2|8392.5|8372.2|8392.6|8372.2|8389.4|8368.4|19
1649620870000|2022-04-10 20:01:10|8389.8|8368.8|8389.2|8368.2|8389.8|8368.8|8389.2|8368.2|9
1649620880000|2022-04-10 20:01:20|8389.8|8368.8|8392|8377.2|8392|8377.2|8389.2|8368.2|9
1649620890000|2022-04-10 20:01:30|8390.1|8369.1|8389.6|8368.6|8390.1|8369.1|8389.5|8368.5|13
1649620900000|2022-04-10 20:01:40|8390.1|8369.1|8392.7|8372.5|8392.7|8372.5|8389.5|8368.5|20
1649620910000|2022-04-10 20:01:50|8389.6|8368.6|8390.1|8369.1|8390.1|8369.1|8389.6|8368.6|2
1649620920000|2022-04-10 20:02:00|8389.5|8368.5|8389.3|8368.3|8390.1|8369.1|8389.3|8368.3|21
1649620930000|2022-04-10 20:02:10|8389.8|8368.8|8392|8377.2|8392|8377.2|8389.3|8368.3|23
1649620940000|2022-04-10 20:02:20|8389.6|8368.6|8389.6|8368.6|8390.1|8369.1|8389.6|8368.6|3
1649620950000|2022-04-10 20:02:30|8390.1|8369.1|8390.1|8369.1|8390.1|8369.1|8389.6|8368.6|20
1649620960000|2022-04-10 20:02:40|8389.8|8368.8|8390.1|8369.1|8390.1|8369.1|8389.6|8368.6|19
1649620970000|2022-04-10 20:02:50|8389.6|8368.6|8392.8|8371.8|8392.8|8372.5|8389.3|8368.3|27
1649620980000|2022-04-10 20:03:00|8392.2|8372.3|8392.6|8371.6|8392.6|8372.3|8389.5|8368.5|27
1649620990000|2022-04-10 20:03:10|8392.7|8372|8391.6|8377.2|8392.7|8377.2|8389.5|8368.5|7
1649621000000|2022-04-10 20:03:20|8389.7|8368.7|8389.7|8368.7|8389.7|8368.7|8389.7|8368.7|1
1649621010000|2022-04-10 20:03:30|8389.5|8368.5|8392.8|8372.6|8392.8|8372.6|8389.2|8368.2|4
1649621020000|2022-04-10 20:03:40|8389.7|8368.7|8393.3|8373|8393.3|8373|8389.7|8368.7|2
1649621030000|2022-04-10 20:03:50|8392.8|8372.6|8389.3|8368.3|8392.9|8372.6|8389.3|8368.3|3
1649621040000|2022-04-10 20:04:00|8389|8368|8391.6|8377.2|8391.6|8377.2|8389|8368|2
1649621050000|2022-04-10 20:04:10|8389.5|8368.5|8389.5|8368.5|8389.5|8368.5|8389.5|8368.5|1
1649621060000|2022-04-10 20:04:20|8389.1|8368.1|8392.9|8372.6|8392.9|8372.6|8389.1|8368.1|3
1649621070000|2022-04-10 20:04:30|8389.9|8368.9|8388.5|8367.5|8393.1|8372.6|8388.1|8367.1|36
1649621080000|2022-04-10 20:04:40|8388.1|8367.1|8387.5|8366.5|8393|8372.6|8387.5|8366.5|31
1649621090000|2022-04-10 20:04:50|8391.5|8371.6|8386.6|8365.6|8392.7|8372.5|8386.6|8365.6|29
1649621100000|2022-04-10 20:05:00|8392.8|8372.6|8392.7|8372.4|8393|8377.2|8386.4|8365.4|11
1649621110000|2022-04-10 20:05:10|8386.6|8365.6|8391.3|8377.1|8393.8|8377.1|8386.5|8365.5|9
1649621120000|2022-04-10 20:05:20|8386.7|8365.7|8386.8|8365.8|8387.1|8366.1|8386.7|8365.7|7
1649621130000|2022-04-10 20:05:30|8387.1|8366.1|8387|8366|8388.6|8367.6|8386.7|8365.7|36
1649621140000|2022-04-10 20:05:40|8386.9|8365.9|8393|8372.7|8393.2|8376.7|8386.8|8365.8|28
1649621150000|2022-04-10 20:05:50|8387.6|8370.5|8383.6|8362.6|8387.6|8370.5|8383|8362|21
1649621160000|2022-04-10 20:06:00|8383.4|8362.4|8383.9|8362.9|8383.9|8362.9|8383.4|8362.4|29
1649621170000|2022-04-10 20:06:10|8383.6|8362.6|8386.2|8365.2|8388.1|8367.1|8383.5|8362.5|31
1649621180000|2022-04-10 20:06:20|8386.1|8365.1|8385.5|8364.5|8389.3|8368.3|8385.4|8364.4|24
1649621190000|2022-04-10 20:06:30|8385.6|8364.6|8386.3|8365.3|8388.8|8367.8|8385.4|8364.4|16
1649621200000|2022-04-10 20:06:40|8386.2|8365.2|8386.4|8365.4|8387.5|8366.5|8386.2|8365.2|14
1649621210000|2022-04-10 20:06:50|8386.3|8365.3|8387.6|8368.9|8387.6|8370.5|8386.3|8365.3|3
1649621220000|2022-04-10 20:07:00|8385.3|8364.3|8389.7|8368.7|8389.7|8368.7|8385.3|8364.3|14
1649621230000|2022-04-10 20:07:10|8389|8368|8389.7|8368.7|8389.7|8368.7|8386.9|8365.9|3
1649621240000|2022-04-10 20:07:20|8385.9|8364.9|8389.8|8368.8|8389.8|8368.8|8385.9|8364.9|3
1649621250000|2022-04-10 20:07:30|8385.7|8364.7|8387.4|8366.4|8387.4|8366.4|8385.7|8364.7|2
1649621260000|2022-04-10 20:07:40|8391.8|8370.8|8387.6|8368.9|8391.8|8370.8|8386.3|8365.3|4
1649621270000|2022-04-10 20:07:50|8391.8|8370.8|8385.8|8364.8|8391.8|8370.8|8385.5|8364.5|6
1649621290000|2022-04-10 20:08:10|8389|8368|8389.7|8368.7|8389.7|8368.7|8387.5|8366.5|3
1649621300000|2022-04-10 20:08:20|8385.6|8364.6|8389.8|8368.8|8389.8|8368.8|8385.6|8364.6|2
1649621310000|2022-04-10 20:08:30|8388.7|8367.7|8387.6|8368.5|8388.7|8368.5|8387.6|8367.7|2
1649621330000|2022-04-10 20:08:50|8389.7|8368.7|8388.4|8367.4|8390.6|8369.6|8383.4|8362.4|7
1649621340000|2022-04-10 20:09:00|8387.6|8368.4|8387.6|8368.4|8387.6|8368.4|8387.6|8368.4|1
1649621360000|2022-04-10 20:09:20|8383.5|8362.5|8385.7|8364.7|8390.4|8369.4|8383.5|8362.5|12
1649621370000|2022-04-10 20:09:30|8385.8|8364.8|8386|8365|8386|8365|8385.7|8364.7|18
1649621380000|2022-04-10 20:09:40|8385.9|8364.9|8387.6|8369.7|8387.6|8369.7|8385.9|8364.9|15
1649621390000|2022-04-10 20:09:50|8386|8365|8386|8365|8386|8365|8385.9|8364.9|5
1649621400000|2022-04-10 20:10:00|8385.9|8364.9|8387.6|8369.6|8389.1|8369.6|8385.9|8364.9|10
1649621410000|2022-04-10 20:10:10|8389|8368|8387.6|8369.6|8389|8369.6|8387.6|8368|2
1649621430000|2022-04-10 20:10:30||8371.1||8371.1||8371.1||8371.1|1
1649621460000|2022-04-10 20:11:00|8386|8365|8386|8365|8386|8365|8386|8365|1
1649621470000|2022-04-10 20:11:10|8386.1|8365.1|8386.1|8365.1|8386.1|8365.1|8386.1|8365.1|1
1649621480000|2022-04-10 20:11:20|8385.8|8364.8|8385.8|8364.8|8385.8|8364.8|8385.8|8364.8|1
1649621490000|2022-04-10 20:11:30|8387.6|8371.1|8387.6|8371.1|8387.6|8371.1|8387.6|8371.1|1
1649621510000|2022-04-10 20:11:50|8386|8365|8386.1|8365.1|8386.1|8365.1|8386|8365|2
1649621530000|2022-04-10 20:12:10|8387.6|8369.6|8387.6|8369.6|8387.6|8369.6|8387.6|8369.6|1
1649621560000|2022-04-10 20:12:40|8391.9|8370.9|8384.2|8363.2|8391.9|8370.9|8384.2|8363.2|5
1649621570000|2022-04-10 20:12:50|8384.5|8363.5|8389|8368|8389|8368|8384.5|8363.5|2
1649621580000|2022-04-10 20:13:00|8387.6|8369.1|8387.6|8367.5|8387.6|8369.1|8387.6|8367.5|2
1649621600000|2022-04-10 20:13:20|8384.7|8363.7|8384.7|8363.7|8384.7|8363.7|8384.7|8363.7|1
1649621610000|2022-04-10 20:13:30|8391.9|8370.9|8387.8|8366.8|8391.9|8370.9|8385.2|8364.2|8
1649621620000|2022-04-10 20:13:40|8384.7|8363.7|8388.9|8367.9|8388.9|8367.9|8384.7|8363.7|2
1649621630000|2022-04-10 20:13:50|8387.9|8366.9|8387.6|8367.2|8387.9|8367.2|8387.6|8366.9|2
1649621640000|2022-04-10 20:14:00|8388.6|8371.5|8388.7|8371.4|8388.7|8371.5|8388.6|8371.4|2
1649621650000|2022-04-10 20:14:10||8371.3||8371.4||8371.4||8371.3|2
1649621670000|2022-04-10 20:14:30|8384.8|8363.8|8384.8|8363.8|8384.8|8363.8|8384.8|8363.8|1
1649621680000|2022-04-10 20:14:40|8384.5|8363.5|8387.6|8367.2|8388.7|8371.4|8384.3|8363.3|11
1649621700000|2022-04-10 20:15:00|8387.7|8370.5|8387.8|8372.2|8387.8|8372.2|8387.7|8370.5|3
1649621720000|2022-04-10 20:15:20|8389.3|8369.1|8389.3|8369.1|8389.3|8369.1|8389.3|8369.1|1
1649621740000|2022-04-10 20:15:40|8385.2|8364.2|8389.2|8369|8389.2|8369|8384.8|8363.8|3
1649621750000|2022-04-10 20:15:50|8387.6|8370.5|8387.6|8370.5|8387.6|8370.5|8387.6|8370.5|1
1649621780000|2022-04-10 20:16:20|8384.9|8363.9|8384.6|8363.6|8384.9|8363.9|8384.6|8363.6|2
1649621790000|2022-04-10 20:16:30|8385.3|8364.3|8384.6|8363.6|8385.3|8364.3|8384.6|8363.6|2
1649621800000|2022-04-10 20:16:40|8390.9|8369.9|8391.3|8370.3|8391.3|8370.3|8384.4|8363.4|3
1649621810000|2022-04-10 20:16:50|8387.6|8370.5|8387.6|8370.5|8387.6|8370.5|8387.6|8370.5|1
1649621820000|2022-04-10 20:17:00|8384.6|8363.6|8384.6|8363.6|8384.6|8363.6|8384.6|8363.6|1
1649621830000|2022-04-10 20:17:10|8389.1|8368.9|8389.1|8368.9|8389.1|8368.9|8389.1|8368.9|1
1649621860000|2022-04-10 20:17:40|8387.6|8370.5|8387.6|8370.5|8387.6|8370.5|8387.6|8370.5|1
1649621890000|2022-04-10 20:18:10|8386.1|8365.1|8388.8|8368.6|8388.8|8368.6|8385.8|8364.8|3
1649621900000|2022-04-10 20:18:20|8384.4|8363.4|8384.4|8363.4|8384.4|8363.4|8384.4|8363.4|1
1649621910000|2022-04-10 20:18:30|8387.6|8367.2|8387.6|8367.2|8387.6|8367.2|8387.6|8367.2|1
1649621920000|2022-04-10 20:18:40|8384.1|8363.1|8384.5|8363.5|8384.5|8363.5|8384.1|8363.1|2
1649621940000|2022-04-10 20:19:00|8387.8|8366.8|8387.6|8366.7|8387.8|8366.8|8387.6|8366.7|2
1649621950000|2022-04-10 20:19:10|8383.8|8362.8|8383.8|8362.8|8383.8|8362.8|8383.8|8362.8|1
1649621970000|2022-04-10 20:19:30|8388.9|8367.9|8388.9|8367.9|8388.9|8367.9|8388.9|8367.9|1
1649621980000|2022-04-10 20:19:40|8383.8|8362.8|8383.8|8362.8|8383.8|8362.8|8383.8|8362.8|1
1649621990000|2022-04-10 20:19:50|8387.6|8366.7|8387.6|8366.7|8387.6|8366.7|8387.6|8366.7|1
1649622010000|2022-04-10 20:20:10|8383.8|8362.8|8383.8|8362.8|8383.8|8362.8|8383.8|8362.8|1
1649622030000|2022-04-10 20:20:30|8384.1|8363.1|8384.1|8363.1|8384.1|8363.1|8384.1|8363.1|1
1649622050000|2022-04-10 20:20:50|8387.5|8366.5|8387.4|8366.4|8387.5|8366.5|8387.4|8366.4|2
1649622070000|2022-04-10 20:21:10|8384.1|8363.1|8384.1|8363.1|8384.1|8363.1|8384.1|8363.1|1
1649622080000|2022-04-10 20:21:20|8388.6|8371.5|8388.7|8371.4|8388.7|8371.5|8388.6|8371.4|2
1649622100000|2022-04-10 20:21:40|8384.4|8363.4|8388.7|8371.4|8388.7|8371.4|8384.4|8363.4|2
1649622110000|2022-04-10 20:21:50|8387.4|8366.4|8387.4|8366.4|8387.4|8366.4|8387.4|8366.4|1
1649622120000|2022-04-10 20:22:00|8388.7|8371.4|8388.7|8371.4|8388.7|8371.4|8388.7|8371.4|1
1649622140000|2022-04-10 20:22:20|8388.6|8371.5|8387.8|8372.2|8388.6|8372.2|8387.8|8371.5|2
1649622160000|2022-04-10 20:22:40|8384.6|8363.6|8387.4|8366.4|8387.4|8366.4|8384.6|8363.6|2
1649622200000|2022-04-10 20:23:20|8384.7|8363.7|8384.7|8363.7|8384.7|8363.7|8384.7|8363.7|1
1649622210000|2022-04-10 20:23:30|8384.8|8363.8|8384.8|8363.8|8384.8|8363.8|8384.8|8363.8|1
1649622220000|2022-04-10 20:23:40|8387.4|8366.4|8387.4|8366.4|8387.4|8366.4|8387.4|8366.4|1
1649622240000|2022-04-10 20:24:00|8384.8|8363.8|8384.8|8363.8|8384.8|8363.8|8384.8|8363.8|1
1649622260000|2022-04-10 20:24:20|8387.8|8372.2|8387.8|8372.2|8387.8|8372.2|8387.8|8372.2|1
1649622270000|2022-04-10 20:24:30|8390.9|8369.9|8384.8|8363.8|8390.9|8369.9|8384.5|8363.5|3
1649622280000|2022-04-10 20:24:40|8385|8364|8385|8364|8385|8364|8385|8364|1
1649622290000|2022-04-10 20:24:50|8385.4|8364.4|8385.4|8364.4|8385.4|8364.4|8385.4|8364.4|1
1649622300000|2022-04-10 20:25:00|8392.4|8371.4|8390.1|8369.9|8392.4|8371.4|8385.3|8364.3|4
1649622310000|2022-04-10 20:25:10|8387.1|8366.1|8390.1|8369.9|8390.1|8369.9|8387.1|8366.1|2
1649622320000|2022-04-10 20:25:20|8387.6|8369.4|8387.6|8369.4|8387.6|8369.4|8387.6|8369.4|1
1649622340000|2022-04-10 20:25:40|8385.8|8364.8|8385.8|8364.8|8385.8|8364.8|8385.8|8364.8|1
1649622370000|2022-04-10 20:26:10|8385.9|8364.9|8385.9|8364.9|8385.9|8364.9|8385.9|8364.9|1
1649622380000|2022-04-10 20:26:20|8387.6|8369.4|8387.6|8370.5|8387.6|8370.5|8387.6|8369.4|2
1649622400000|2022-04-10 20:26:40|8385.6|8364.6|8385.6|8364.6|8385.6|8364.6|8385.6|8364.6|1
1649622410000|2022-04-10 20:26:50|8385.4|8364.4|8385.6|8364.6|8385.6|8364.6|8385.4|8364.4|2
1649622420000|2022-04-10 20:27:00|8385.1|8364.1|8385.1|8364.1|8385.1|8364.1|8385.1|8364.1|1
1649622430000|2022-04-10 20:27:10|8386.9|8365.9|8386.2|8365.2|8386.9|8365.9|8386.2|8365.2|2
1649622440000|2022-04-10 20:27:20|8387.6|8370.5|8387.6|8370.5|8387.6|8370.5|8387.6|8370.5|1
1649622460000|2022-04-10 20:27:40|8386.3|8365.3|8386.3|8365.3|8386.3|8365.3|8386.3|8365.3|1
1649622480000|2022-04-10 20:28:00|8386.4|8365.4|8389.9|8369.7|8389.9|8369.7|8386.4|8365.4|4
1649622490000|2022-04-10 20:28:10|8387.6|8370.5|8387.6|8370.5|8387.6|8370.5|8387.6|8370.5|1
1649622500000|2022-04-10 20:28:20||8371.7||8371.7||8371.7||8371.7|1
1649622510000|2022-04-10 20:28:30|8386.3|8365.3|8386.3|8365.3|8386.3|8365.3|8386.3|8365.3|1
1649622530000|2022-04-10 20:28:50|8388.1|8367.1|8388.1|8367.1|8388.1|8367.1|8388.1|8367.1|1
1649622540000|2022-04-10 20:29:00|8387.7|8366.7|8390.9|8369.9|8390.9|8369.9|8387.7|8366.7|2
1649622550000|2022-04-10 20:29:10|8389|8368|8389|8368|8393.8|8372.8|8389|8368|3
1649622600000|2022-04-10 20:30:00|8393.8|8372.8|8390.6|8369.6|8393.8|8372.8|8390.6|8369.6|2
1649622610000|2022-04-10 20:30:10|8388.3|8368.1|8385|8372|8388.3|8372|8385|8368.1|3
1649622630000|2022-04-10 20:30:30|8384.9|8372.1|8384.9|8372.1|8384.9|8372.1|8384.9|8372.1|1
1649622650000|2022-04-10 20:30:50|8384.8||8384.8||8384.8||8384.8||1
1649622660000|2022-04-10 20:31:00|8393.8|8372.8|8393.8|8372.8|8393.8|8372.8|8393.8|8372.8|1
1649622680000|2022-04-10 20:31:20|8384.8|8372.1|8384.8|8372.1|8384.8|8372.1|8384.8|8372.1|1
1649622690000|2022-04-10 20:31:30||8372.2||8372.2||8372.2||8372.2|1
1649622700000|2022-04-10 20:31:40|8385.2|8364.2|8385.2|8364.2|8385.2|8364.2|8385.2|8364.2|1
1649622710000|2022-04-10 20:31:50|8393.8|8372.8|8393.8|8372.8|8393.8|8372.8|8393.8|8372.8|1
1649622720000|2022-04-10 20:32:00|8385.6|8370.8|8385.6|8370.8|8385.6|8370.8|8385.6|8370.8|1
1649622730000|2022-04-10 20:32:10|8384.7|8372.2|8384.7|8372.2|8384.7|8372.2|8384.7|8372.2|1
1649622740000|2022-04-10 20:32:20|8384.6|8372.3|8384.6|8372.3|8384.6|8372.3|8384.6|8372.3|1
1649622760000|2022-04-10 20:32:40|8385|8364|8385|8364|8385|8364|8385|8364|1
1649622770000|2022-04-10 20:32:50|8384.6|8372.3|8385.9|8371.4|8385.9|8372.3|8384.6|8371.4|2
1649622820000|2022-04-10 20:33:40|8391.6|8370.6|8391.6|8370.6|8391.6|8370.6|8391.6|8370.6|1
1649622830000|2022-04-10 20:33:50|8385.6|8370.9|8385.6|8370.9|8385.6|8370.9|8385.6|8370.9|1
1649622840000|2022-04-10 20:34:00|8387.6|8367.3|8387.6|8367.3|8387.6|8367.3|8387.6|8367.3|1
1649622860000|2022-04-10 20:34:20|8385.1|8364.1|8385.1|8364.1|8385.1|8364.1|8385.1|8364.1|1
1649622880000|2022-04-10 20:34:40|8385.6|8370.9|8385.6|8370.9|8385.6|8370.9|8385.6|8370.9|1
1649622900000|2022-04-10 20:35:00|8387|8366.7|8387|8366.7|8387|8366.7|8387|8366.7|1
1649622910000|2022-04-10 20:35:10|8385.1|8364.1|8385.1|8364.1|8385.1|8364.1|8385.1|8364.1|1
1649622940000|2022-04-10 20:35:40|8385.6|8370.4|8385.6|8370.4|8385.6|8370.4|8385.6|8370.4|1
1649622960000|2022-04-10 20:36:00|8386.6|8366.3|8385.6|8370|8387.7|8370|8385.6|8366.3|3
1649622980000|2022-04-10 20:36:20|8387.7|8367.7|8387.7|8367.7|8387.7|8367.7|8387.7|8367.7|1
1649622990000|2022-04-10 20:36:30|8385.6|8369.9|8385.6|8369.9|8385.6|8369.9|8385.6|8369.9|1
1649623010000|2022-04-10 20:36:50|8387.7|8367.7|8385.6|8369.4|8387.7|8369.4|8385.6|8367.7|2
1649623020000|2022-04-10 20:37:00|8387.1|8366.9|8387.1|8366.9|8387.1|8366.9|8387.1|8366.9|1
1649623030000|2022-04-10 20:37:10|8386.9|8366.7|8386.9|8366.7|8386.9|8366.7|8386.9|8366.7|1
1649623040000|2022-04-10 20:37:20|8385.6|8369.3|8385.6|8369.3|8385.6|8369.3|8385.6|8369.3|1
1649623070000|2022-04-10 20:37:50|8390.4|8369.4|8384.4|8363.4|8390.4|8369.4|8384.4|8363.4|2
1649623080000|2022-04-10 20:38:00|8386.8|8366.6|8386.8|8366.6|8386.8|8366.6|8386.8|8366.6|1
1649623090000|2022-04-10 20:38:10|8384.5|8363.5|8385.6|8369.3|8385.6|8369.3|8384.5|8363.5|2
1649623100000|2022-04-10 20:38:20|8384.4|8363.4|8384.4|8363.4|8384.4|8363.4|8384.4|8363.4|1
1649623120000|2022-04-10 20:38:40|8385.1|8364.1|8385.1|8364.1|8385.1|8364.1|8385.1|8364.1|1
1649623140000|2022-04-10 20:39:00|8386.6|8366.3|8386.6|8366.3|8386.6|8366.3|8386.6|8366.3|1
1649623150000|2022-04-10 20:39:10|8385.6|8369.3|8385.6|8369.3|8385.6|8369.3|8385.6|8369.3|1
1649623170000|2022-04-10 20:39:30|8385.1|8364.1|8386.3|8366.1|8386.3|8366.1|8383.3|8362.3|4
1649623180000|2022-04-10 20:39:40|8385.2|8364.2|8386.5|8366.2|8386.5|8366.2|8385.2|8364.2|2
1649623190000|2022-04-10 20:39:50|8386.7|8366.3|8387.3|8367|8387.3|8367|8386.7|8366.3|6
1649623200000|2022-04-10 20:40:00|8392|8371|8385.6|8369.3|8392|8371|8385.6|8369.3|2
1649623220000|2022-04-10 20:40:20|8386.9|8366.7|8386.9|8366.7|8386.9|8366.7|8386.9|8366.7|1
1649623230000|2022-04-10 20:40:30|8391.9|8370.9|8385.9|8364.9|8391.9|8370.9|8385.9|8364.9|2
1649623240000|2022-04-10 20:40:40|8386.7|8366.5|8386.7|8366.5|8386.7|8366.5|8386.7|8366.5|1
1649623260000|2022-04-10 20:41:00|8385.6|8369.3|8385.6|8369.3|8385.6|8369.3|8385.6|8369.3|1
1649623270000|2022-04-10 20:41:10|8384.6|8363.6|8386.8|8366.5|8386.8|8366.5|8384.6|8363.6|4
1649623290000|2022-04-10 20:41:30|8384.4|8363.4|8385.7|8364.7|8385.7|8364.7|8384.4|8363.4|2
1649623300000|2022-04-10 20:41:40|8386.6|8366.3|8385.8|8371|8386.8|8371|8385.8|8366.3|3
1649623310000|2022-04-10 20:41:50|8385.6|8369.3|8385.6|8369.3|8385.6|8369.3|8385.6|8369.3|1
1649623320000|2022-04-10 20:42:00|8384.3|8363.3|8384.3|8363.3|8384.3|8363.3|8384.3|8363.3|1
1649623330000|2022-04-10 20:42:10|8384.2|8363.2|8385.6|8371.4|8386.7|8371.4|8384.2|8363.2|5
1649623340000|2022-04-10 20:42:20|8386.4|8366.2|8385.6|8371.4|8386.6|8372.1|8385.6|8366.2|4
1649623350000|2022-04-10 20:42:30|8386.5|8366.3|8386.5|8366.3|8386.5|8366.3|8386.5|8366.3|1
1649623370000|2022-04-10 20:42:50|8385.6|8369.3|8385.6|8369.3|8385.6|8369.3|8385.6|8369.3|1
1649623380000|2022-04-10 20:43:00|8384.1|8363.1|8384.1|8363.1|8384.1|8363.1|8384.1|8363.1|1
1649623390000|2022-04-10 20:43:10|8384.2|8363.2|8386.7|8366.4|8386.7|8366.4|8384.2|8363.2|3
1649623400000|2022-04-10 20:43:20|8384.2|8363.2|8384.2|8363.2|8384.2|8363.2|8384.2|8363.2|1
1649623410000|2022-04-10 20:43:30|8386.5|8366.2|8386.6|8366.4|8386.6|8366.4|8386.5|8366.2|2
1649623420000|2022-04-10 20:43:40|8385.6|8369.3|8385.6|8369.3|8385.6|8369.3|8385.6|8369.3|1
1649623440000|2022-04-10 20:44:00|8384.2|8363.2|8384.2|8363.2|8384.2|8363.2|8384.2|8363.2|1
1649623450000|2022-04-10 20:44:10|8384.3|8363.3|8384.3|8363.3|8384.3|8363.3|8384.3|8363.3|1
1649623460000|2022-04-10 20:44:20|8386.4|8366.2|8386.4|8366.2|8386.4|8366.2|8386.4|8366.2|1
1649623480000|2022-04-10 20:44:40|8385.6|8369.3|8385.6|8369.3|8385.6|8369.3|8385.6|8369.3|1
1649623500000|2022-04-10 20:45:00|8386.2|8366|8386.2|8366|8386.2|8366|8386.2|8366|1
1649623520000|2022-04-10 20:45:20|8385.1|8364.1|8386.3|8366|8386.3|8366|8385.1|8364.1|2
1649623530000|2022-04-10 20:45:30|8387.3|8367|8385.6|8369.3|8387.3|8369.3|8385.6|8367|2
1649623540000|2022-04-10 20:45:40|8387.6|8367.1|8385.6|8369.9|8387.6|8369.9|8385.6|8366.9|4
1649623560000|2022-04-10 20:46:00|8384.1|8363.1|8384.1|8363.1|8384.1|8363.1|8384.1|8363.1|1
1649623570000|2022-04-10 20:46:10|8383.9|8362.9|8387|8366.7|8387|8366.7|8383.9|8362.9|3
1649623600000|2022-04-10 20:46:40|8384.2|8363.2|8385.6|8369.3|8385.6|8369.3|8384.2|8363.2|2
1649623620000|2022-04-10 20:47:00|8386.7|8366.5|8386.7|8366.5|8386.7|8366.5|8386.7|8366.5|1
1649623650000|2022-04-10 20:47:30|8384.2|8363.2|8385.6|8369.3|8385.6|8369.3|8384.2|8363.2|2
1649623670000|2022-04-10 20:47:50|8384.2|8363.2|8384.2|8363.2|8384.2|8363.2|8384.2|8363.2|1
1649623680000|2022-04-10 20:48:00|8386.2|8366|8384.6|8366.3|8386.2|8366.3|8384.6|8366|2
1649623690000|2022-04-10 20:48:10|8383|8362|8388|8367|8388|8367|8383|8362|2
1649623720000|2022-04-10 20:48:40|8384.3|8363.3|8388|8367|8388|8367|8384.3|8363.3|2
1649623730000|2022-04-10 20:48:50|8386.8|8368.1|8386.8|8368.1|8386.8|8368.1|8386.8|8368.1|1
1649623740000|2022-04-10 20:49:00|8384.6|8366.3|8385.3|8369.6|8385.3|8369.6|8384.6|8366.3|2
1649623750000|2022-04-10 20:49:10|8384.9|8370.1|8384.9|8370.1|8384.9|8370.1|8384.9|8370.1|1
1649623760000|2022-04-10 20:49:20|8384.8||8384.8||8384.8||8384.8||1
1649623770000|2022-04-10 20:49:30|8384.7|8370.2|8384.7|8370.2|8384.7|8370.2|8384.7|8370.2|1
1649623780000|2022-04-10 20:49:40|8384.6|8368.3|8384.6|8368.3|8384.6|8368.3|8384.6|8368.3|1
1649623790000|2022-04-10 20:49:50|8386.3|8365.3|8386.3|8365.3|8386.3|8365.3|8386.3|8365.3|1
1649623800000|2022-04-10 20:50:00|8385.2|8364.9|8384.9|8364.7|8385.2|8364.9|8384.9|8364.7|2
1649623810000|2022-04-10 20:50:10|8384.8|8364.6|8384.8|8364.6|8384.8|8364.6|8384.8|8364.6|1
1649623840000|2022-04-10 20:50:40|8383.9|8362.9|8383.9|8362.9|8383.9|8362.9|8383.9|8362.9|1
1649623850000|2022-04-10 20:50:50|8386.3|8365.3|8386.3|8365.3|8386.3|8365.3|8386.3|8365.3|1
1649623860000|2022-04-10 20:51:00|8384.7|8364.5|8384.7|8364.5|8384.7|8364.5|8384.7|8364.5|1
1649623890000|2022-04-10 20:51:30|8383.9|8362.9|8383.9|8362.9|8383.9|8362.9|8383.9|8362.9|1
1649623900000|2022-04-10 20:51:40|8386.3|8365.3|8386.3|8365.3|8386.3|8365.3|8386.3|8365.3|1
1649623920000|2022-04-10 20:52:00|8384.4|8364.2|8384.4|8364.2|8384.4|8364.2|8384.4|8364.2|1
1649623980000|2022-04-10 20:53:00|8384.2|8364.1|8384.5|8364.2|8384.5|8364.2|8384.2|8364|3
1649624000000|2022-04-10 20:53:20|8384.8|8363.8|8384.8|8363.8|8384.8|8363.8|8384.8|8363.8|1
1649624010000|2022-04-10 20:53:30|8386.3|8365.3|8386.3|8365.3|8386.3|8365.3|8386.3|8365.3|1
1649624030000|2022-04-10 20:53:50|8384.8|8363.8|8384.8|8363.8|8384.8|8363.8|8384.8|8363.8|1
1649624070000|2022-04-10 20:54:30|8386.3|8365.3|8386.3|8365.3|8386.3|8365.3|8386.3|8365.3|1
1649624090000|2022-04-10 20:54:50|8384.8|8363.8|8384.8|8363.8|8384.8|8363.8|8384.8|8363.8|1
1649624100000|2022-04-10 20:55:00|8384.9|8363.9|8384.9|8363.9|8384.9|8363.9|8384.9|8363.9|1
1649624120000|2022-04-10 20:55:20|8386.3|8365.3|8386.3|8365.3|8386.3|8365.3|8386.3|8365.3|1
1649624140000|2022-04-10 20:55:40|8384.3|8363.3|8384.3|8363.3|8384.3|8363.3|8384.3|8363.3|1
1649624150000|2022-04-10 20:55:50|8384.4|8363.4|8384.4|8363.4|8384.5|8363.5|8384.4|8363.4|3
1649624180000|2022-04-10 20:56:20|8386.3|8365.3|8386.3|8365.3|8386.3|8365.3|8386.3|8365.3|1
1649624190000|2022-04-10 20:56:30|8384.3|8363.3|8384.3|8363.3|8384.3|8363.3|8384.3|8363.3|1
1649624230000|2022-04-10 20:57:10|8384.2|8363.2|8386.3|8365.3|8386.3|8365.3|8384.2|8363.2|2
1649624250000|2022-04-10 20:57:30|8384.2|8363.2|8384.2|8363.2|8384.2|8363.2|8384.2|8363.2|1
1649624260000|2022-04-10 20:57:40|8384.1|8363.1|8384.1|8363.1|8384.1|8363.1|8384.1|8363.1|1
1649624270000|2022-04-10 20:57:50|8384.2|8363.2|8384.2|8363.2|8384.2|8363.2|8384.2|8363.2|1
1649624300000|2022-04-10 20:58:20|8384.1|8363.1|8384.1|8363.1|8384.1|8363.1|8384.1|8363.1|1
1649624320000|2022-04-10 20:58:40|8384.4|8363.4|8384.4|8363.4|8384.4|8363.4|8384.4|8363.4|1
1649624330000|2022-04-10 20:58:50|8384.2|8363.2|8384.2|8363.2|8384.3|8363.3|8384|8363|4
1649624340000|2022-04-10 20:59:00|8386.3|8365.3|8386.3|8365.3|8386.3|8365.3|8386.3|8365.3|1
1649624370000|2022-04-10 20:59:30|8383.9|8362.9|8383.9|8362.9|8383.9|8362.9|8383.9|8362.9|1
1649624390000|2022-04-10 20:59:50|8389.6|8368.6|8384.2|8363.2|8389.6|8368.6|8383.6|8362.6|3
1649624400000|2022-04-10 21:00:00|8390|8369|8394.6|8373.6|8394.6|8373.6|8385.7|8364.7|19
1649624410000|2022-04-10 21:00:10|8395.1|8374.1|8386.5|8365.5|8396|8375|8386.5|8365.5|4
1649624430000|2022-04-10 21:00:30|8390.1|8369.1|8391.8|8370.8|8391.8|8370.8|8390.1|8369.1|4
1649624440000|2022-04-10 21:00:40|8385.5|8364.5|8385.4|8364.4|8391.8|8370.8|8385.1|8364.1|6
1649624450000|2022-04-10 21:00:50|8385|8364|8391.9|8370.9|8391.9|8370.9|8384.8|8363.8|7
1649624460000|2022-04-10 21:01:00|8384.9|8363.9|8385.7|8369.3|8385.7|8369.3|8384.9|8363.9|3
1649624470000|2022-04-10 21:01:10|8386.6|8368.3|8386.6|8368.3|8386.6|8368.3|8386.6|8368.3|1
1649624480000|2022-04-10 21:01:20|8383.1|8362.1|8383.1|8362.1|8383.1|8362.1|8383.1|8362.1|1
1649624490000|2022-04-10 21:01:30|8382.7|8361.7|8382.9|8361.9|8383.1|8362.1|8382.7|8361.7|5
1649624500000|2022-04-10 21:01:40|8382.5|8361.5|8382.3|8361.3|8382.5|8361.5|8382.3|8361.3|2
1649624510000|2022-04-10 21:01:50|8382.4|8361.4|8382.4|8361.4|8382.4|8361.4|8382.4|8361.4|1
1649624520000|2022-04-10 21:02:00|8382.8|8361.8|8382.9|8361.9|8386.8|8365.8|8382.2|8361.2|8
1649624530000|2022-04-10 21:02:10|8382.1|8361.1|8386.1|8365.8|8386.1|8365.8|8382.1|8361.1|2
1649624540000|2022-04-10 21:02:20|8381.4|8360.4|8382|8367.4|8382|8367.4|8381.4|8360.4|2
1649624550000|2022-04-10 21:02:30|8381.8|8360.8|8381.7|8360.7|8381.8|8360.8|8381.6|8360.6|3
1649624560000|2022-04-10 21:02:40|8381.9|8360.9|8381.5|8360.5|8381.9|8360.9|8381.3|8360.3|13
1649624570000|2022-04-10 21:02:50|8381.3|8360.3|8383.4|8362.4|8383.4|8362.4|8381.3|8360.3|7
1649624580000|2022-04-10 21:03:00|8385.5|8364.5|8385.7|8365.4|8387.9|8366.9|8383.6|8362.6|14
1649624590000|2022-04-10 21:03:10|8388.3|8367.3|8386|8365.7|8388.7|8367.7|8386|8365|22
1649624600000|2022-04-10 21:03:20|8386.1|8365.5|8386.3|8365.5|8386.3|8365.5|8386|8365.3|5
1649624610000|2022-04-10 21:03:30|8378.3|8357.3|8385.8|8365.6|8385.8|8365.6|8378.2|8357.2|6
1649624620000|2022-04-10 21:03:40|8385.4|8364.4|8375.5|8354.5|8385.4|8364.4|8375.5|8354.5|12
1649624630000|2022-04-10 21:03:50|8375.8|8354.8|8375.8|8354.8|8375.8|8354.8|8375.8|8354.8|1
1649624640000|2022-04-10 21:04:00|8384.1|8363.1|8380.9|8359.9|8384.1|8363.1|8380.9|8359.9|2
1649624650000|2022-04-10 21:04:10|8385.9|8365.7|8377.4|8356.6|8385.9|8365.7|8377.2|8356.6|4
1649624660000|2022-04-10 21:04:20|8377.5|8356.5|8376.9|8356.7|8377.5|8356.7|8376.9|8356.5|2
1649624670000|2022-04-10 21:04:30|8377.6|8356.6|8381.6|8360.6|8381.6|8360.6|8377.6|8356.6|2
1649624680000|2022-04-10 21:04:40|8378.6|8357.6|8377|8356.8|8384.2|8363.2|8372.2|8351.2|33
1649624690000|2022-04-10 21:04:50|8376.9|8356.6|8376.3|8356|8383.1|8362.1|8376.1|8355.1|19
1649624700000|2022-04-10 21:05:00|8376.2|8355.9|8380.4|8360|8381.2|8360.7|8376.2|8355.4|28
1649624710000|2022-04-10 21:05:10|8380.2|8359.9|8375.5|8354.5|8380.5|8359.9|8375.5|8354.5|13
1649624720000|2022-04-10 21:05:20|8380.4|8359.4|8380.6|8359.6|8381|8360|8374.5|8353.5|18
1649624730000|2022-04-10 21:05:30|8374.5|8353.5|8380.3|8359.9|8380.9|8359.9|8374.1|8353.1|16
1649624740000|2022-04-10 21:05:40|8380.2|8360|8374.7|8353.7|8380.5|8360|8374.2|8353.2|12
1649624750000|2022-04-10 21:05:50|8380.4|8359.4|8380|8359|8380.9|8359.9|8374.7|8353.7|12
1649624760000|2022-04-10 21:06:00|8379.5|8358.5|8380.1|8359.9|8380.2|8359.9|8375.1|8354.1|5
1649624770000|2022-04-10 21:06:10|8379.6|8358.6|8378.9|8357.9|8383.2|8362.2|8377|8356.3|22
1649624780000|2022-04-10 21:06:20|8378.4|8357.4|8378.5|8357.5|8383.3|8362.3|8378.4|8357.4|12
1649624790000|2022-04-10 21:06:30|8378.6|8357.6|8378.8|8357.8|8383.9|8363|8378.6|8357.6|6
1649624800000|2022-04-10 21:06:40|8383.3|8362.7|8379.3|8358.3|8383.3|8362.7|8378.7|8357.7|13
1649624810000|2022-04-10 21:06:50|8379.1|8358.1|8378.9|8357.9|8385.4|8364.4|8378.8|8357.8|22
1649624820000|2022-04-10 21:07:00|8379.7|8358.7|8383.3|8362.3|8383.3|8362.3|8378.9|8357.9|6
1649624830000|2022-04-10 21:07:10|8383.4|8362.4|8381.5|8361.6|8383.5|8363|8379|8358|8
1649624840000|2022-04-10 21:07:20|8378.5|8357.5|8379.4|8360|8382.1|8361.8|8378.5|8357.5|6
1649624850000|2022-04-10 21:07:30|8378.9|8357.9|8378.9|8357.9|8381.7|8360.7|8378.7|8357.7|9
1649624860000|2022-04-10 21:07:40|8382.4|8362|8382.4|8362|8382.4|8362|8382.4|8362|1
1649624870000|2022-04-10 21:07:50|8379|8358.1|8379|8358.1|8379|8358.1|8379|8358.1|1
1649624880000|2022-04-10 21:08:00|8382.4|8362|8382.4|8362|8382.4|8362|8382.4|8362|1
1649624890000|2022-04-10 21:08:10|8379|8358.2|8382.4|8362.1|8383|8363|8376.8|8356.5|9
1649624910000|2022-04-10 21:08:30|8379|8362.4|8379|8360.1|8379|8362.4|8379|8359.6|7
1649624920000|2022-04-10 21:08:40|8376.9|8360.7|8379.3|8362.5|8381.1|8363.4|8376.9|8356.7|9
1649624930000|2022-04-10 21:08:50|8377.6|8362.1|8376.1|8359|8381.4|8362.5|8376.1|8358.8|21
1649624940000|2022-04-10 21:09:00|8376.3|8361.9|8380.6|8359.6|8382.5|8361.9|8376.3|8359.6|12
1649624950000|2022-04-10 21:09:10|8381.4|8360.4|8377.5|8356.5|8383.9|8363.7|8377.5|8356.5|10
1649624960000|2022-04-10 21:09:20|8375.3|8354.3|8382.2|8361.2|8382.2|8361.2|8375.3|8354.3|7
1649624970000|2022-04-10 21:09:30|8382.9|8362.4|8381.9|8360.9|8382.9|8362.4|8377.3|8356.3|15
1649624980000|2022-04-10 21:09:40|8382.3|8362.4|8382.2|8361.2|8382.5|8362.4|8380.9|8359.9|10
1649624990000|2022-04-10 21:09:50|8381.9|8360.9|8382.1|8361.1|8382.6|8363.9|8377.5|8356.5|21
1649625000000|2022-04-10 21:10:00|8381.6|8360.9|8382.6|8362.8|8385.4|8365.3|8379.6|8358.6|31
1649625010000|2022-04-10 21:10:10|8383.7|8362.7|8382.7|8362.8|8386.2|8365.2|8381.8|8361.8|26
1649625020000|2022-04-10 21:10:20|8381.9|8362.6|8382|8361|8384.8|8366.3|8379.1|8358.1|34
1649625030000|2022-04-10 21:10:30|8380.7|8359.7|8378.9|8361.7|8385|8364.7|8377.8|8359.2|29
1649625040000|2022-04-10 21:10:40|8377.4|8357|8381.5|8362.5|8382.3|8363.4|8376.9|8357|27
1649625050000|2022-04-10 21:10:50|8377.7|8358.2|8381.2|8361.7|8383.1|8362.5|8377.3|8358.2|27
1649625060000|2022-04-10 21:11:00|8377.8|8359.1|8378.1|8357.1|8382.4|8363.9|8375.9|8356.8|28
1649625070000|2022-04-10 21:11:10|8377.7|8357|8379.1|8359.9|8381.9|8360.9|8376.7|8357|19
1649625080000|2022-04-10 21:11:20|8384.4|8364.2|8378.8|8357.8|8384.4|8364.2|8377.9|8356.9|19
1649625090000|2022-04-10 21:11:30|8378.2|8357.2|8378.7|8359.2|8381.4|8361.2|8377.7|8356.7|13
1649625100000|2022-04-10 21:11:40|8378.5|8359.4|8378.5|8359.4|8378.5|8359.4|8378.5|8359.4|1
1649625110000|2022-04-10 21:11:50|8381.8|8361.5|8381.8|8361.5|8381.8|8361.5|8378.5|8359.4|3
1649625120000|2022-04-10 21:12:00|8381.7|8361.6|8381.2|8361.5|8381.8|8363.6|8378.5|8359.4|9
1649625130000|2022-04-10 21:12:10|8381.7|8361.6|8381.5|8361.5|8384.7|8365.2|8381.4|8360.4|8
1649625140000|2022-04-10 21:12:20|8380.2|8359.2|8381.6|8360.9|8381.6|8360.9|8377.5|8356.5|10
1649625150000|2022-04-10 21:12:30|8381.4|8361.6|8381.4|8361.7|8381.6|8361.7|8381.4|8360.6|3
1649625160000|2022-04-10 21:12:40|8377.7|8356.7|8382.2|8361.2|8383.4|8362.9|8377.7|8356.7|19
1649625170000|2022-04-10 21:12:50|8381.6|8361.7|8381.5|8360.5|8383.5|8362.5|8381.4|8360.4|9
1649625180000|2022-04-10 21:13:00|8381.4|8360.4|8380.6|8359.6|8383.2|8362.2|8380|8359|11
1649625190000|2022-04-10 21:13:10|8381|8361.7|8381.4|8360.4|8381.5|8361.7|8381|8360.4|5
1649625200000|2022-04-10 21:13:20|8380.9|8361.6|8380.8|8361.7|8381.5|8361.7|8380.8|8360.4|4
1649625210000|2022-04-10 21:13:30|8381.6|8360.6|8381|8361.4|8381.6|8361.4|8381|8360.5|3
1649625220000|2022-04-10 21:13:40|8380.8|8361.7|8383|8362|8384|8363|8380.7|8361.6|7
1649625230000|2022-04-10 21:13:50|8380.7|8361.8|8380.6|8361.9|8382.2|8361.9|8380.6|8360.6|8
1649625240000|2022-04-10 21:14:00|8382.3|8362.2|8383|8363.1|8384.1|8364.8|8380.8|8361.3|13
1649625250000|2022-04-10 21:14:10|8378.9|8357.9|8383.4|8364.4|8383.5|8364.7|8378.9|8357.9|7
1649625260000|2022-04-10 21:14:20|8383.1|8362.9|8382.9|8363.7|8384.3|8365.2|8382.9|8362.8|13
1649625270000|2022-04-10 21:14:30|8383.5|8363.8|8383.3|8363.3|8383.9|8365.2|8382.3|8363.2|14
1649625280000|2022-04-10 21:14:40|8382.6|8361.6|8383.4|8362.7|8383.6|8364.5|8382.6|8361.6|11
1649625290000|2022-04-10 21:14:50|8384.1|8365.1|8384|8364.4|8384.1|8365.1|8383.4|8364|10
1649625300000|2022-04-10 21:15:00|8384.1|8364.1|8383.7|8362.7|8384.7|8364.3|8381.3|8360.3|25
1649625310000|2022-04-10 21:15:10|8384.4|8364.2|8384.7|8364.6|8384.7|8364.7|8383.3|8362.3|7
1649625320000|2022-04-10 21:15:20|8383.5|8363.5|8384.7|8363.9|8385.3|8364.7|8383|8362.8|12
1649625330000|2022-04-10 21:15:30|8385.4|8364.5|8384.4|8363.4|8385.4|8364.5|8380.9|8359.9|9
1649625340000|2022-04-10 21:15:40|8382|8361|8383.2|8362.2|8384.4|8363.4|8382|8361|7
1649625350000|2022-04-10 21:15:50|8383.4|8362.4|8383|8362.3|8384.5|8364.5|8381.5|8360.5|12
1649625360000|2022-04-10 21:16:00|8383.4|8362.9|8382.3|8361.3|8384.4|8364.2|8381|8360|16
1649625370000|2022-04-10 21:16:10|8382.7|8361.7|8384.9|8364.2|8384.9|8364.2|8382.6|8361.6|6
1649625380000|2022-04-10 21:16:20|8385.5|8364.5|8385.2|8364.2|8386.1|8365.1|8380.9|8359.9|21
1649625390000|2022-04-10 21:16:30|8379.5|8358.5|8384.9|8363.9|8385.3|8364.3|8378.9|8358.3|12
1649625400000|2022-04-10 21:16:40|8384.2|8363.2|8377.9|8356.9|8385.9|8365|8377.9|8356.9|10
1649625410000|2022-04-10 21:16:50|8383.9|8363.7|8385.9|8364.9|8386|8365|8383.9|8362.9|10
1649625420000|2022-04-10 21:17:00|8384.6|8363.6|8384.3|8363.3|8385.9|8364.9|8383.4|8362.4|17
1649625430000|2022-04-10 21:17:10|8384.1|8363.1|8385.3|8364.4|8386|8365|8379.2|8358.2|19
1649625440000|2022-04-10 21:17:20|8385.7|8364.7|8385.9|8364.9|8386|8365|8385.2|8364.2|6
1649625450000|2022-04-10 21:17:30|8378|8357|8385.4|8364.4|8386|8365|8378|8357|12
1649625460000|2022-04-10 21:17:40|8378.2|8357.2|8383.7|8362.7|8384.1|8364.3|8378|8357|12
1649625470000|2022-04-10 21:17:50|8385.9|8364.9|8383.2|8362.2|8386.4|8365.4|8380.2|8359.2|10
1649625480000|2022-04-10 21:18:00|8385.8|8364.8|8381.7|8365.7|8386|8366.8|8380.3|8361.4|16
1649625490000|2022-04-10 21:18:10|8383.1|8367.1|8377.3|8366.3|8383.1|8369.8|8377.3|8366.3|8
1649625500000|2022-04-10 21:18:20|8377.9|8366.9|8377.4|8366.4|8380.3|8369.3|8373.7|8362.7|15
1649625510000|2022-04-10 21:18:30|8379.7|8368.7|8377.9|8366.9|8379.7|8368.7|8374.5|8363.5|24
1649625520000|2022-04-10 21:18:40|8378.3|8367.3|8377.3|8366.3|8381|8370|8375.2|8364.2|15
1649625530000|2022-04-10 21:18:50|8380.1|8369.1|8377.7|8366.7|8380.1|8369.1|8375.8|8364.8|20
1649625540000|2022-04-10 21:19:00|8377.9|8366.9|8380.4|8369.4|8380.6|8369.6|8374.1|8363.1|20
1649625550000|2022-04-10 21:19:10|8381.4|8370.4|8380.2|8369.2|8381.4|8370.4|8377.6|8366.6|19
1649625560000|2022-04-10 21:19:20|8380.9|8369.9|8380|8369|8381.3|8370.3|8378.9|8367.9|12
1649625570000|2022-04-10 21:19:30|8377.6|8366.6|8380.3|8369.3|8382.3|8371.3|8377.6|8366.6|11
1649625580000|2022-04-10 21:19:40|8381.7|8370.7|8380.3|8369.3|8381.7|8370.7|8377|8366|20
1649625590000|2022-04-10 21:19:50|8381.3|8370.3|8377.7|8366.7|8382.2|8371.2|8376.2|8365.2|15
1649625600000|2022-04-10 21:20:00|8379.6|8368.6|8378.3|8367.3|8388.4|8377.4|8377.6|8366.6|21
1649625610000|2022-04-10 21:20:10|8378.1|8367.1|8380.2|8369.2|8381.8|8370.8|8377.5|8366.5|30
1649625620000|2022-04-10 21:20:20|8380.8|8369.8|8380.5|8369.5|8382.3|8371.3|8379.4|8368.4|27
1649625630000|2022-04-10 21:20:30|8381|8370|8379.6|8368.6|8383.7|8372.7|8378.6|8367.6|22
1649625640000|2022-04-10 21:20:40|8381.4|8370.4|8378.8|8367.8|8382.5|8371.5|8378.5|8367.5|24
1649625650000|2022-04-10 21:20:50|8380.7|8369.7|8382|8371|8382|8371|8375.6|8364.6|17
1649625660000|2022-04-10 21:21:00|8381.3|8370.3|8378.9|8367.9|8382.2|8371.2|8376.6|8365.6|15
1649625670000|2022-04-10 21:21:10|8378.7|8367.7|8376.1|8368.2|8379.6|8368.8|8376.1|8365.1|17
1649625680000|2022-04-10 21:21:20|8376.2|8368.1|8376.2|8368.2|8379.4|8368.4|8373.8|8362.8|10
1649625690000|2022-04-10 21:21:30|8376.3|8368.1|8376.2|8368.2|8379.5|8368.5|8376.2|8368.1|3
1649625700000|2022-04-10 21:21:40|8376.1|8368.5|8374.4|8366.4|8379.5|8368.5|8374.4|8366.4|9
1649625710000|2022-04-10 21:21:50|8373.9|8362.9|8375.6|8368.4|8379.5|8368.5|8373.9|8362.9|5
1649625720000|2022-04-10 21:22:00|8379.5|8368.5|8375.1|8368.6|8379.5|8368.6|8375.1|8367.7|7
1649625760000|2022-04-10 21:22:40|8374.6|8367.8|8375.1|8368.6|8375.1|8368.6|8374.6|8367.8|2
1649625770000|2022-04-10 21:22:50|8379.3|8368.3|8379.3|8368.3|8379.3|8368.3|8379.3|8368.3|1
1649625780000|2022-04-10 21:23:00|8379.4|8368.4|8374.9|8368.5|8379.4|8368.6|8374.9|8364.9|5
1649625790000|2022-04-10 21:23:10|8375|8368.2|8375|8368.4|8379|8368.5|8374.5|8363.5|7
1649625800000|2022-04-10 21:23:20|8379|8368|8375|8368.5|8379|8368.5|8375|8367.9|3
1649625810000|2022-04-10 21:23:30|8378.9|8367.9|8377.2|8366.2|8378.9|8368.5|8374.5|8364.5|5
1649625820000|2022-04-10 21:23:40|8374.9|8368.5|8375.2|8368.4|8379|8368.5|8374.9|8366.3|8
1649625830000|2022-04-10 21:23:50|8374.9|8368.5|8374.9|8368.5|8374.9|8368.5|8374.9|8368.5|1
1649625840000|2022-04-10 21:24:00|8375||8375||8375||8375||1
1649625860000|2022-04-10 21:24:20|8378.9|8367.9|8375|8368.5|8378.9|8368.5|8375|8367.9|2
1649625870000|2022-04-10 21:24:30|8374.1|8363.6|8374.1|8363.6|8374.1|8363.6|8374.1|8363.6|1
1649625880000|2022-04-10 21:24:40|8375|8368.5|8375|8368.5|8375|8368.5|8375|8368.5|1
1649625890000|2022-04-10 21:24:50|8377.3|8366.3|8375.1|8368.5|8378.7|8368.5|8375|8366.3|5
1649625900000|2022-04-10 21:25:00|8375||8375.1||8375.1||8375||2
1649625910000|2022-04-10 21:25:10|8375||8375||8375||8375||1
1649625920000|2022-04-10 21:25:20|8378.6|8367.6|8374.9|8368.4|8378.7|8368.5|8374.9|8367.6|4
1649625930000|2022-04-10 21:25:30|8375|8368.5|8375|8368.5|8375|8368.5|8375|8368.5|1
1649625950000|2022-04-10 21:25:50|8378.1|8367.1|8378.7|8367.7|8379.1|8368.1|8377.4|8366.4|8
1649625960000|2022-04-10 21:26:00|8378.6|8367.6|8379.4|8368.4|8379.4|8368.4|8377.7|8366.7|5
1649625970000|2022-04-10 21:26:10|8377.8|8366.8|8379.4|8368.4|8379.4|8368.4|8377.4|8366.4|5
1649625980000|2022-04-10 21:26:20|8377.4|8366.4|8377.3|8366.3|8379.4|8368.4|8377.3|8366.3|8
1649625990000|2022-04-10 21:26:30|8379|8368|8377.3|8366.3|8379.2|8368.2|8376.9|8365.9|11
1649626000000|2022-04-10 21:26:40|8376.5|8365.5|8378.8|8367.8|8378.8|8367.8|8376.5|8365.5|3
1649626010000|2022-04-10 21:26:50|8377.8|8366.8|8377.2|8366.2|8378.6|8367.6|8376.3|8365.3|10
1649626020000|2022-04-10 21:27:00|8378.6|8367.6|8378.4|8367.4|8378.6|8367.6|8376.3|8365.3|7
1649626030000|2022-04-10 21:27:10|8378.7|8367.7|8376.3|8365.3|8378.7|8367.7|8376.3|8365.3|9
1649626040000|2022-04-10 21:27:20|8378.6|8367.6|8378.2|8367.2|8378.6|8367.6|8377.6|8366.6|9
1649626050000|2022-04-10 21:27:30|8378.5|8367.5|8377.9|8366.9|8378.5|8367.5|8377|8366|8
1649626060000|2022-04-10 21:27:40|8377.6|8366.6|8376.4|8365.4|8378.3|8367.3|8376.4|8365.4|10
1649626070000|2022-04-10 21:27:50|8378.4|8367.4|8378.4|8367.4|8378.4|8367.4|8376.4|8365.4|4
1649626080000|2022-04-10 21:28:00|8378.5|8367.5|8378.2|8367.2|8378.5|8367.5|8376.1|8365.1|13
1649626090000|2022-04-10 21:28:10|8377.6|8366.6|8378.2|8367.2|8378.2|8367.2|8377|8366|5
1649626100000|2022-04-10 21:28:20|8377.2|8366.2|8376.8|8365.8|8377.2|8366.2|8376.8|8365.8|3
1649626110000|2022-04-10 21:28:30|8376.5|8365.5|8376.8|8365.8|8376.8|8365.8|8376.5|8365.5|5
1649626120000|2022-04-10 21:28:40|8377.2|8366.2|8377.2|8366.2|8377.4|8366.4|8376.9|8365.9|5
1649626130000|2022-04-10 21:28:50|8377.6|8366.6|8377.1|8366.1|8377.9|8366.9|8376.5|8365.5|6
1649626140000|2022-04-10 21:29:00|8377|8366|8377.4|8366.4|8377.4|8366.4|8376.8|8365.8|5
1649626150000|2022-04-10 21:29:10|8376.7|8365.7|8376.7|8365.7|8377.1|8366.1|8376.7|8365.7|4
1649626160000|2022-04-10 21:29:20|8376.9|8365.9|8376.4|8365.4|8377.1|8366.1|8376.4|8365.4|10
1649626170000|2022-04-10 21:29:30|8376.6|8365.6|8376.7|8365.7|8377|8366|8376.3|8365.3|11
1649626180000|2022-04-10 21:29:40|8376.8|8365.8|8376.8|8365.8|8376.8|8365.8|8376.3|8365.3|8
1649626190000|2022-04-10 21:29:50|8377|8366|8376.6|8365.6|8377|8366|8376.4|8365.4|6
1649626200000|2022-04-10 21:30:00|8376.5|8365.5|8376.9|8365.9|8377.1|8366.1|8375.2|8364.2|23
1649626210000|2022-04-10 21:30:10|8376.3|8365.3|8375.6|8364.6|8376.7|8365.7|8375.6|8364.6|17
1649626220000|2022-04-10 21:30:20|8375.8|8364.8|8375.5|8364.5|8376.1|8365.1|8374.2|8363.2|22
1649626230000|2022-04-10 21:30:30|8377|8366|8375.5|8364.5|8377|8366|8374.5|8363.5|18
1649626240000|2022-04-10 21:30:40|8376.2|8365.2|8375.7|8364.7|8376.2|8365.2|8375.4|8364.4|6
1649626250000|2022-04-10 21:30:50|8375.8|8364.8|8375.9|8364.9|8376|8365|8374.3|8363.3|22
1649626260000|2022-04-10 21:31:00|8375.7|8364.7|8375.7|8364.7|8376.7|8365.7|8375.7|8364.7|16
1649626270000|2022-04-10 21:31:10|8375.8|8364.8|8376.6|8365.6|8377|8366|8375.8|8364.8|13
1649626280000|2022-04-10 21:31:20|8376.5|8365.5|8376.1|8365.1|8377.3|8366.3|8376|8365|11
1649626290000|2022-04-10 21:31:30|8376.8|8366|8375|8364|8376.9|8366|8375|8364|4
1649626300000|2022-04-10 21:31:40|8375.8|8364.8|8376.5|8365.5|8377.5|8366.5|8375.8|8364.8|20
1649626310000|2022-04-10 21:31:50|8376.6|8365.6|8376.5|8365.5|8376.8|8365.8|8376.1|8365.1|8
1649626320000|2022-04-10 21:32:00|8376.4|8365.4|8376.4|8365.4|8376.6|8365.6|8376.4|8365.4|4
1649626330000|2022-04-10 21:32:10|8376.3|8365.3|8376.2|8365.2|8376.5|8365.5|8375.6|8364.6|12
1649626340000|2022-04-10 21:32:20|8376.4|8365.4|8376.4|8365.4|8376.5|8365.5|8376.2|8365.2|9
1649626350000|2022-04-10 21:32:30|8376.2|8365.2|8375.6|8365|8376.4|8365.4|8374.6|8364.6|12
1649626360000|2022-04-10 21:32:40|8376.3|8364.9|8376.4|8365.4|8376.4|8365.4|8376.2|8364.9|5
1649626370000|2022-04-10 21:32:50|8376.2|8365.7|8376.6|8365.6|8376.6|8365.7|8375.9|8364.9|5
1649626380000|2022-04-10 21:33:00|8376.4|8365.4|8375.6|8364.6|8376.6|8365.6|8375.4|8364.4|7
1649626390000|2022-04-10 21:33:10|8375.5|8364.5|8375.1|8364.1|8375.8|8364.8|8374.6|8363.6|8
1649626400000|2022-04-10 21:33:20|8375.3|8364.3|8375.2|8364.2|8375.3|8364.3|8374.5|8363.5|4
1649626410000|2022-04-10 21:33:30|8375.5|8364.5|8375.2|8364.2|8375.6|8364.6|8375.2|8364.2|5
1649626420000|2022-04-10 21:33:40|8375.5|8364.8|8375.1|8364.1|8375.5|8364.8|8374.8|8363.8|4
1649626430000|2022-04-10 21:33:50|8375.4|8364.6|8375.4|8364.4|8375.7|8365.1|8375.3|8364.3|8
1649626440000|2022-04-10 21:34:00|8375.6|8364.6|8376.7|8365.7|8376.7|8365.7|8375.6|8364.6|3
1649626450000|2022-04-10 21:34:10|8376.4|8365.4|8375.5|8364.5|8376.5|8365.5|8375.4|8364.4|8
1649626460000|2022-04-10 21:34:20|8375.9|8364.9|8375.5|8364.5|8376|8365|8375.5|8364.5|5
1649626470000|2022-04-10 21:34:30|8375.8|8364.8|8376.3|8365.8|8376.3|8365.8|8375.8|8364.8|4
1649626480000|2022-04-10 21:34:40|8376.5|8366.3|8376.1|8365.1|8376.5|8366.3|8375.6|8364.6|8
1649626490000|2022-04-10 21:34:50|8376|8365|8375.7|8364.7|8376.1|8365.1|8375.3|8364.3|8
1649626500000|2022-04-10 21:35:00|8376|8365|8376.2|8365.6|8376.7|8365.8|8376|8365|5
1649626510000|2022-04-10 21:35:10|8376.1|8365.5|8376.6|8365.9|8376.6|8365.9|8375.2|8364.6|5
1649626520000|2022-04-10 21:35:20|8374.4|8363.4|8375.5|8364.7|8375.7|8364.9|8374.4|8363.4|9
1649626530000|2022-04-10 21:35:30|8375|8364|8376|8365|8376|8365|8375|8364|6
1649626540000|2022-04-10 21:35:40|8375.3|8364.3|8375.6|8365.1|8376|8365.7|8375.3|8364.3|11
1649626550000|2022-04-10 21:35:50|8375.5|8364.8|8375.4|8366.1|8375.9|8366.1|8375.3|8364.5|14
1649626560000|2022-04-10 21:36:00|8375.5|8366.2|8375.6|8365.5|8376.6|8366.2|8375.5|8365.2|14
1649626570000|2022-04-10 21:36:10|8375.5|8364.5|8375.1|8364.5|8375.6|8364.6|8375.1|8364.3|7
1649626580000|2022-04-10 21:36:20|8375|8364.7|8374.4|8365.1|8375.7|8366.8|8373.7|8362.8|8
1649626590000|2022-04-10 21:36:30|8374.5|8365.4|8374.1|8364.2|8374.9|8365.4|8373.8|8363.6|10
1649626600000|2022-04-10 21:36:40|8374.4|8364.6|8374.8|8365|8375.1|8365|8374.4|8363.6|7
1649626610000|2022-04-10 21:36:50|8374.4|8364.6|8374.8|8367.2|8374.8|8367.2|8374.4|8364.2|10
1649626620000|2022-04-10 21:37:00|8374.6|8367.1|8374.8|8366.7|8374.8|8367.2|8374.5|8366.7|5
1649626630000|2022-04-10 21:37:10|8373.5|8364.7|8374|8365.1|8374|8365.8|8373.5|8364.7|5
1649626640000|2022-04-10 21:37:20|8374.1|8365.9|8374|8365.3|8374.2|8366.1|8373.6|8365.1|6
1649626650000|2022-04-10 21:37:30|8373.9|8365|8375.1|8364.2|8375.1|8366.5|8373.9|8364.2|6
1649626660000|2022-04-10 21:37:40|8374.9|8364.6|8374.6|8365.5|8375|8365.5|8374.6|8364.3|7
1649626670000|2022-04-10 21:37:50|8373.9|8366.5|8373.9|8364.9|8373.9|8366.5|8373.8|8364.9|4
1649626680000|2022-04-10 21:38:00|8373.4|8365|8373.8|8364.3|8375.5|8365|8373.4|8362.7|7
1649626690000|2022-04-10 21:38:10|8373.6|8364.2|8374.3|8365.1|8374.7|8365.1|8373.6|8364|7
1649626700000|2022-04-10 21:38:20|8374.5|8365|8374.6|8365.4|8375|8366.6|8373.9|8364.4|6
1649626710000|2022-04-10 21:38:30|8374.2|8365|8374.3|8366.3|8374.3|8366.3|8373.8|8365|5
1649626720000|2022-04-10 21:38:40|8374|8365.5|8373.5|8367.2|8374.2|8367.2|8373.5|8365.5|12
1649626730000|2022-04-10 21:38:50|8373.7|8367.3|8374.2|8367.3|8374.6|8367.3|8373|8366.6|11
1649626740000|2022-04-10 21:39:00|8373.8|8366.1|8374.4|8365.8|8374.4|8366.8|8373.5|8365|5
1649626750000|2022-04-10 21:39:10|8374|8366.5|8373.5|8365.6|8374.2|8366.5|8373.2|8364.7|8
1649626760000|2022-04-10 21:39:20|8373.6|8365.8|8373.9|8367.2|8374.3|8367.2|8373.4|8364.4|11
1649626770000|2022-04-10 21:39:30|8373.8|8366.6|8374.2|8367.2|8374.4|8367.2|8373.8|8366.6|7
1649626780000|2022-04-10 21:39:40|8374.1|8366.6|8374.8|8365.1|8375.3|8366.9|8373.5|8364.3|10
1649626790000|2022-04-10 21:39:50|8374.5|8365.4|8374.7|8366.3|8375.3|8366.3|8373.9|8365|8
1649626800000|2022-04-10 21:40:00|8374.4|8365.8|8374.2|8365.7|8374.5|8365.8|8373.5|8364.6|10
1649626810000|2022-04-10 21:40:10|8374.6|8364.5|8374.2|8365.3|8374.6|8365.6|8374|8364.5|5
1649626820000|2022-04-10 21:40:20|8374.4|8365.2|8374.1|8366.6|8374.7|8366.6|8373.6|8364.8|8
1649626830000|2022-04-10 21:40:30|8373|8367.5|8375.1|8365|8375.9|8367.8|8373|8364.9|7
1649626840000|2022-04-10 21:40:40|8375.2|8365.4|8373.9|8366.1|8375.2|8366.4|8373.6|8364.6|12
1649626850000|2022-04-10 21:40:50|8373.8|8365|8374.2|8366|8374.2|8366.1|8373.6|8365|7
1649626860000|2022-04-10 21:41:00|8373.7|8365.5|8374.1|8365.9|8374.1|8366.2|8373.6|8365.5|9
1649626870000|2022-04-10 21:41:10|8373.9|8365.8|8374.2|8366|8374.3|8366|8373.9|8365.4|5
1649626880000|2022-04-10 21:41:20|8374.9|8366.7|8374.7|8364.8|8375.5|8366.7|8374|8364.1|23
1649626890000|2022-04-10 21:41:30|8374.3|8364|8374.9|8365.6|8375|8365.6|8374.3|8364|14
1649626900000|2022-04-10 21:41:40|8375.5|8364.7|8374.7|8365.3|8375.5|8365.3|8374.4|8363.9|12
1649626910000|2022-04-10 21:41:50|8375|8365.4|8374.7|8365.9|8375|8365.9|8374.4|8365.4|6
1649626920000|2022-04-10 21:42:00|8374.2|8366|8374.5|8365.5|8374.5|8366|8374.1|8364.8|4
1649626930000|2022-04-10 21:42:10|8376|8365|8375.5|8364.9|8376.4|8365.5|8375.5|8364.8|9
1649626940000|2022-04-10 21:42:20|8374.7|8366|8375.5|8366.1|8376|8366.1|8374.7|8364.6|15
1649626950000|2022-04-10 21:42:30|8375.2|8365.3|8374.9|8364.7|8376.4|8367.2|8374.5|8364.7|19
1649626960000|2022-04-10 21:42:40|8376.3|8365.3|8376.4|8365.4|8377.3|8366.5|8375.9|8364.9|17
1649626970000|2022-04-10 21:42:50|8376|8365|8376|8365|8376.2|8365.4|8375.7|8364.9|12
1649626980000|2022-04-10 21:43:00|8375.8|8364.8|8375.8|8364.9|8375.9|8364.9|8375.2|8364.4|11
1649626990000|2022-04-10 21:43:10|8375.9|8365.5|8374.5|8366.2|8375.9|8366.2|8373.9|8364.2|4
1649627010000|2022-04-10 21:43:30|8374.4|8364.5|8375.2|8365.8|8375.2|8365.8|8374.4|8364.5|3
1649627020000|2022-04-10 21:43:40|8374.3|8364.3|8374.3|8366.9|8374.3|8367.5|8372.9|8364.3|6
1649627030000|2022-04-10 21:43:50|8374.5|8367.1|8374.5|8367.1|8374.5|8367.1|8374.5|8367.1|1
1649627040000|2022-04-10 21:44:00|8374.1|8367.5|8374.9|8367.5|8374.9|8367.5|8374.1|8367.5|3
1649627050000|2022-04-10 21:44:10|8374.6|8364.9|8374.6|8366.1|8376.1|8366.4|8374.6|8364.9|4
1649627060000|2022-04-10 21:44:20|8375.2|8366.3|8375.5|8364.8|8376.2|8366.4|8375.2|8364.5|6
1649627070000|2022-04-10 21:44:30|8374.9|8364.1|8374.3|8365|8375.4|8365.1|8374.3|8364.1|4
1649627080000|2022-04-10 21:44:40|8374.6|8365.1|8375.1|8365.4|8375.2|8366.1|8373.8|8365.1|8
1649627090000|2022-04-10 21:44:50|8374.6|8365.2|8375|8365.3|8375|8365.6|8374.6|8365.2|4
1649627100000|2022-04-10 21:45:00|8374.5|8364.4|8375.7|8365.2|8377|8366|8374.5|8364.4|12
1649627110000|2022-04-10 21:45:10|8375.5|8365.4|8374.9|8364.3|8375.6|8365.4|8374.8|8364.3|11
1649627120000|2022-04-10 21:45:20|8374.6|8365.1|8374.5|8364.9|8374.6|8365.2|8374.2|8364.5|7
1649627130000|2022-04-10 21:45:30|8373.8|8366.2|8374.1|8366.4|8374.8|8367.1|8373.8|8366.2|7
1649627140000|2022-04-10 21:45:40|8373.6|8366.2|8374.3|8366.7|8374.3|8366.7|8373.6|8366.2|5
1649627150000|2022-04-10 21:45:50|8374|8366.4|8374.4|8366.7|8374.4|8366.7|8373.9|8366.3|7
1649627160000|2022-04-10 21:46:00|8374.1|8366.5|8374.3|8366.6|8374.9|8367.1|8373.2|8365.7|9
1649627170000|2022-04-10 21:46:10|8374.1|8366.5|8374.3|8366.7|8374.6|8366.8|8373.9|8366.4|10
1649627180000|2022-04-10 21:46:20|8374.9|8365.2|8375.1|8365.4|8375.1|8365.8|8374.6|8365.2|6
1649627190000|2022-04-10 21:46:30|8375|8365.5|8375|8365.5|8375.2|8365.7|8374.1|8365.1|11
1649627200000|2022-04-10 21:46:40|8375.4|8364.9|8374.8|8365|8376.8|8366|8374.3|8364.3|11
1649627210000|2022-04-10 21:46:50|8374.9|8365.1|8375|8366.3|8375|8366.4|8374.5|8365.1|8
1649627220000|2022-04-10 21:47:00|8374.6|8366.2|8375|8365.8|8375.2|8366.2|8374.6|8365.6|6
1649627230000|2022-04-10 21:47:10|8374.5|8365.9|8374.1|8364.7|8374.6|8366.1|8374.1|8364.3|8
1649627240000|2022-04-10 21:47:20|8374.3|8365.4|8374.5|8365.2|8375|8365.4|8374.3|8365|6
1649627250000|2022-04-10 21:47:30|8374.3|8363.9|8374.3|8365.1|8374.3|8365.1|8374.3|8363.9|3
1649627260000|2022-04-10 21:47:40|8374.6|8364.3|8375.1|8364.1|8375.1|8364.8|8373.9|8363.2|33
1649627270000|2022-04-10 21:47:50|8375.4|8365|8374.6|8365.6|8375.5|8365.6|8374.2|8364.6|8
1649627280000|2022-04-10 21:48:00|8374.3|8365.5|8374.7|8363.8|8374.9|8365.5|8373.7|8363.5|15
1649627290000|2022-04-10 21:48:10|8374.3|8364.8|8374.1|8364.2|8375|8364.8|8373.7|8364.1|7
1649627300000|2022-04-10 21:48:20|8374.3|8364.6|8374.6|8364|8374.9|8364.9|8374.1|8363.7|11
1649627310000|2022-04-10 21:48:30|8374.3|8364.3|8374.3|8364.8|8374.7|8364.8|8374|8363.6|9
1649627320000|2022-04-10 21:48:40|8374|8364.7|8374.4|8363.5|8375.1|8364.8|8374|8363.5|9
1649627330000|2022-04-10 21:48:50|8374.1|8363.4|8373.9|8364.3|8374.3|8364.3|8373.9|8363.4|9
1649627340000|2022-04-10 21:49:00|8374.7|8363.9|8374.1|8365.3|8374.7|8365.3|8374.1|8363.9|9
1649627350000|2022-04-10 21:49:10|8374.4|8365.4|8373.9|8363.3|8374.5|8365.4|8373.9|8363.3|6
1649627360000|2022-04-10 21:49:20|8374|8363.6|8374.1|8364.8|8374.2|8365.2|8373.7|8363.6|7
1649627370000|2022-04-10 21:49:30|8374.3|8364.1|8373.8|8362.9|8374.3|8365.1|8373.8|8362.9|6
1649627380000|2022-04-10 21:49:40|8373.9|8363.5|8374|8364.6|8374|8364.8|8373.8|8363.5|7
1649627390000|2022-04-10 21:49:50|8373.9|8364.5|8373.8|8364.1|8374|8365|8373.8|8364.1|8
1649627400000|2022-04-10 21:50:00|8373.7|8363.9|8374.6|8365.1|8375|8365.8|8373.6|8363.4|11
1649627410000|2022-04-10 21:50:10|8374.5|8364.8|8374.6|8364.9|8374.6|8365.1|8374.3|8364.8|9
1649627420000|2022-04-10 21:50:20|8374.5|8365.1|8374.7|8363.7|8375|8365.1|8374.4|8363.4|14
1649627430000|2022-04-10 21:50:30|8374.6|8364.2|8374.5|8364.6|8374.6|8364.7|8374.2|8364.2|8
1649627440000|2022-04-10 21:50:40|8374.4|8364.2|8374.4|8363.4|8375.5|8364.9|8374.4|8363.4|8
1649627450000|2022-04-10 21:50:50|8374.3|8363.6|8374|8364.6|8374.4|8364.6|8373.7|8363.6|9
1649627460000|2022-04-10 21:51:00|8373.9|8364.4|8373.8|8364.6|8373.9|8364.6|8373.8|8364.3|5
1649627470000|2022-04-10 21:51:10|8373.9|8364.2|8373.9|8365.1|8373.9|8365.1|8373.7|8364.2|6
1649627480000|2022-04-10 21:51:20|8373.7|8365|8373.9|8364|8374|8365.2|8373.7|8363.3|8
1649627490000|2022-04-10 21:51:30|8373.8|8364.1|8374.1|8365.3|8374.2|8365.5|8373.8|8364.1|10
1649627500000|2022-04-10 21:51:40|8374.2|8365|8375.2|8364.7|8375.3|8365.2|8374|8364.5|8
1649627510000|2022-04-10 21:51:50|8375.1|8364.9|8374.2|8364.7|8375.1|8364.9|8373.8|8363.1|8
1649627520000|2022-04-10 21:52:00|8374.1|8364.4|8374.1|8364.7|8374.2|8364.7|8374.1|8364.4|3
1649627530000|2022-04-10 21:52:10|8374.2|8364.5|8374.1|8364.7|8374.2|8364.7|8374|8363.9|7
1649627540000|2022-04-10 21:52:20|8374.2|8364.5|8374.2|8364.3|8374.2|8364.7|8373.8|8363.4|7
1649627550000|2022-04-10 21:52:30|8373.8|8364.9|8373.8|8365.2|8373.8|8365.2|8373.8|8364.9|2
1649627560000|2022-04-10 21:52:40|8373.9|8364.9|8373.9|8365.1|8373.9|8365.3|8373.7|8364.9|6
1649627570000|2022-04-10 21:52:50|8374.1|8365.7|8374.3|8365.2|8374.3|8365.7|8374.1|8364.8|6
1649627580000|2022-04-10 21:53:00|8374.2|8365.1|8374.2|8365.4|8374.3|8365.4|8374.1|8365.1|4
1649627590000|2022-04-10 21:53:10|8374.3|8364.7|8374|8364.3|8375|8364.7|8373.8|8363.4|8
1649627600000|2022-04-10 21:53:20|8374.1|8364.6|8374|8365.2|8374.2|8365.2|8373.9|8364.4|6
1649627610000|2022-04-10 21:53:30|8374.1|8364.9|8374|8365.1|8374.1|8365.1|8374|8364.9|4
1649627620000|2022-04-10 21:53:40|8373.9|8364.8|8374.1|8365.4|8374.2|8365.4|8373.8|8364.8|5
1649627630000|2022-04-10 21:53:50|8373.9|8365.1|8374|8365.1|8374.6|8365.3|8373.9|8364.9|9
1649627640000|2022-04-10 21:54:00|8374.1|8364.9|8377.1|8366.1|8377.6|8366.7|8374.1|8364.9|26
1649627650000|2022-04-10 21:54:10|8377.3|8366.3|8377|8366|8378|8367|8376.9|8365.9|19
1649627660000|2022-04-10 21:54:20|8377.6|8366.6|8377.7|8366.7|8378.8|8367.8|8377.4|8366.4|22
1649627670000|2022-04-10 21:54:30|8378.2|8367.2|8378|8367.5|8378.8|8367.8|8377.4|8366.4|17
1649627680000|2022-04-10 21:54:40|8377.9|8367.6|8377.5|8367.4|8378.5|8368.8|8377.5|8367|14
1649627690000|2022-04-10 21:54:50|8378.9|8367.9|8378|8367.5|8380.3|8369.3|8377.7|8367.1|12
1649627700000|2022-04-10 21:55:00|8377.9|8367.8|8378.1|8367.6|8378.3|8367.8|8377.8|8367.3|9
1649627710000|2022-04-10 21:55:10|8378.5|8367.5|8377.8|8366.8|8378.5|8367.9|8377.7|8366.7|12
1649627720000|2022-04-10 21:55:20|8377.9|8366.9|8377.8|8367.3|8378|8367.3|8377.5|8366.5|10
1649627730000|2022-04-10 21:55:30|8378.1|8367.1|8377.4|8366.4|8378.1|8367.3|8377.1|8366.1|17
1649627740000|2022-04-10 21:55:40|8377.5|8366.5|8377|8366|8377.5|8367.5|8376.9|8365.9|20
1649627750000|2022-04-10 21:55:50|8376.9|8366.4|8376.8|8366.4|8377.4|8366.5|8376.5|8366.3|27
1649627760000|2022-04-10 21:56:00|8377.1|8366.7|8377|8366|8377.5|8366.7|8376.3|8365.3|19
1649627770000|2022-04-10 21:56:10|8377.1|8366.1|8377|8366|8377.1|8366.1|8376.3|8365.3|8
1649627780000|2022-04-10 21:56:20|8376.8|8365.8|8376.9|8365.9|8376.9|8365.9|8376.8|8365.8|2
1649627790000|2022-04-10 21:56:30|8377|8366|8378|8367.1|8378|8367.1|8376.6|8365.6|9
1649627800000|2022-04-10 21:56:40|8378.3|8367.3|8374.6|8365.6|8378.3|8367.6|8374.6|8364.7|14
1649627810000|2022-04-10 21:56:50|8376.2|8365.2|8375.2|8364.2|8376.2|8365.2|8375|8364|27
1649627820000|2022-04-10 21:57:00|8375|8364|8374.9|8363.9|8375.2|8364.2|8374.7|8363.7|10
1649627830000|2022-04-10 21:57:10|8375.3|8364.3|8375.8|8364.8|8377.2|8366.2|8374.6|8363.6|20
1649627840000|2022-04-10 21:57:20|8376|8365|8376.4|8365.4|8377.5|8366.5|8375.7|8364.7|23
1649627850000|2022-04-10 21:57:30|8376.5|8365.5|8375.7|8364.7|8377.3|8366.3|8375.7|8364.7|17
1649627860000|2022-04-10 21:57:40|8376.4|8365.4|8377.2|8366.2|8377.2|8366.2|8376.4|8365.4|6
1649627870000|2022-04-10 21:57:50|8376.7|8365.7|8376.5|8365.5|8377.2|8366.2|8376.4|8365.4|4
1649627880000|2022-04-10 21:58:00|8376.4|8365.4|8377.3|8366.3|8377.3|8366.3|8376.2|8365.2|7
1649627890000|2022-04-10 21:58:10|8376.5|8365.5|8376.8|8365.8|8377.1|8366.1|8376.5|8365.5|5
1649627900000|2022-04-10 21:58:20|8377.1|8366.1|8376.7|8365.7|8377.1|8366.1|8376.3|8365.3|8
1649627910000|2022-04-10 21:58:30|8377.1|8366.1|8377|8366|8377.1|8367|8376.7|8365.7|6
1649627920000|2022-04-10 21:58:40|8376.9|8365.9|8377.3|8366.3|8377.5|8366.5|8376.9|8365.9|5
1649627930000|2022-04-10 21:58:50|8377.5|8366.5|8376.3|8366.2|8377.5|8366.5|8375.9|8365.1|5
1649627940000|2022-04-10 21:59:00|8376.5|8365.5|8376.5|8365.5|8377|8366|8376.5|8365.5|8
1649627950000|2022-04-10 21:59:10|8376.8|8365.8|8376.6|8365.6|8377.2|8366.2|8376.5|8365.5|9
1649627960000|2022-04-10 21:59:20|8377|8366|8377.2|8366.2|8377.2|8366.2|8376.9|8365.9|5
1649627970000|2022-04-10 21:59:30|8377.1|8366.6|8377.2|8366.3|8377.2|8366.6|8377.1|8366.3|3
1649627980000|2022-04-10 21:59:40|8376.2|8365.2|8376.3|8365.4|8377|8366.3|8376.1|8365.2|13
1649627990000|2022-04-10 21:59:50|8376.7|8366.3|8378|8367|8378.4|8368.8|8376.2|8365.7|31
1649628000000|2022-04-10 22:00:00|8377|8366|8377.3|8366.3|8379.5|8368.5|8375.1|8364.1|45
1649628010000|2022-04-10 22:00:10|8376.9|8365.9|8375.8|8364.8|8377.1|8366.1|8375.1|8364.1|39
1649628020000|2022-04-10 22:00:20|8376.8|8365.8|8376.3|8365.3|8377.9|8366.9|8372.7|8364.3|66
1649628030000|2022-04-10 22:00:30|8375.9|8365.2|8375.2|8365.3|8376.9|8366|8374.8|8364.2|66
1649628040000|2022-04-10 22:00:40|8375.1|8365.4|8374.1|8366.2|8376.1|8367.3|8372.5|8364|53
1649628050000|2022-04-10 22:00:50|8374.6|8365.6|8374.6|8365.8|8376.3|8367.6|8372.9|8365.4|31
1649628060000|2022-04-10 22:01:00|8374.2|8366.1|8374.1|8366.2|8375.3|8367.3|8372.9|8365.6|43
1649628070000|2022-04-10 22:01:10|8373.6|8366.5|8375.7|8365.5|8375.7|8367.8|8372.2|8364.4|64
1649628080000|2022-04-10 22:01:20|8373.7|8366.3|8373.3|8365.4|8376|8367.4|8372|8364.5|69
1649628090000|2022-04-10 22:01:30|8373.2|8365.6|8375.1|8365.7|8377.3|8366.3|8372.3|8362.3|54
1649628100000|2022-04-10 22:01:40|8375.5|8365.6|8375.5|8365.6|8376.5|8366|8374.3|8365.5|38
1649628110000|2022-04-10 22:01:50|8375.3|8366|8373.4|8366.4|8378.3|8367.4|8372.7|8366|49
1649628120000|2022-04-10 22:02:00|8373.5|8366.6|8373|8365.4|8377.5|8366.7|8372|8364.4|27
1649628130000|2022-04-10 22:02:10|8372.3|8364.9|8373.7|8364.8|8378.2|8367.2|8371.2|8364.4|50
1649628140000|2022-04-10 22:02:20|8374.4|8364.3|8371.9|8365.2|8377.2|8366.2|8371.5|8364.3|23
1649628150000|2022-04-10 22:02:30|8371.8|8365.3|8372.8|8364.6|8376.5|8365.7|8371.3|8363.7|59
1649628160000|2022-04-10 22:02:40|8372.6|8364.8|8371.6|8365.2|8374.2|8366.9|8371.1|8362.8|42
1649628170000|2022-04-10 22:02:50|8371.4|8365.4|8371.9|8364.7|8373.5|8365.5|8370.9|8363.2|47
1649628180000|2022-04-10 22:03:00|8371.8|8364.6|8373.4|8365.5|8375|8368.5|8371.5|8364.6|64
1649628190000|2022-04-10 22:03:10|8372.9|8366.3|8373.2|8365.3|8374.5|8366.7|8372|8363.6|30
1649628200000|2022-04-10 22:03:20|8373.3|8365.2|8373.2|8365.1|8374.1|8366.1|8372.2|8364.4|21
1649628210000|2022-04-10 22:03:30|8373.6|8364.6|8373.1|8366|8374.1|8366.1|8372.5|8364.5|32
1649628220000|2022-04-10 22:03:40|8372.9|8366.8|8374.8|8367|8375.8|8368.4|8372.2|8365.1|59
1649628230000|2022-04-10 22:03:50|8373.7|8367.7|8375.6|8368.8|8376.5|8370|8373.3|8366.8|59
1649628240000|2022-04-10 22:04:00|8375.8|8368.3|8374.1|8367.5|8376.2|8370|8373.2|8367|68
1649628250000|2022-04-10 22:04:10|8373.9|8367.4|8373.2|8366.9|8374.5|8369.1|8371.8|8366.2|31
1649628260000|2022-04-10 22:04:20|8373.1|8367.2|8372.6|8366|8374|8367.2|8372.1|8364.9|32
1649628270000|2022-04-10 22:04:30|8372.7|8366.1|8371.9|8366.2|8372.8|8366.5|8371.8|8365.8|32
1649628280000|2022-04-10 22:04:40|8371.8|8366.3|8372.3|8366.2|8373.3|8366.9|8371.8|8365.9|30
1649628290000|2022-04-10 22:04:50|8372.5|8366|8372.2|8366|8373.9|8366.9|8371.8|8364.6|33
1649628300000|2022-04-10 22:05:00|8372.3|8366.7|8370.9|8366.9|8372.5|8367|8370.3|8365.3|40
1649628310000|2022-04-10 22:05:10|8370.8|8366.8|8370.9|8366.9|8371.5|8367|8370.8|8366.1|30
1649628320000|2022-04-10 22:05:20|8371.9|8367.1|8370.3|8366.2|8371.9|8367.4|8370.3|8365.7|34
1649628330000|2022-04-10 22:05:30|8370.4|8366|8370.8|8366|8370.8|8367|8370.1|8365.5|31
1649628340000|2022-04-10 22:05:40|8370.5|8366.4|8370.3|8366.6|8370.8|8366.7|8369.9|8365.8|26
1649628350000|2022-04-10 22:05:50|8370.1|8366.4|8369.7|8366.5|8371|8366.8|8369.7|8365.7|23
1649628360000|2022-04-10 22:06:00|8370.2|8365.7|8367.8|8363.9|8370.2|8366.5|8367.6|8363.2|46
1649628370000|2022-04-10 22:06:10|8367.7|8363.5|8367.8|8363.9|8368.1|8364|8367.6|8363.5|24
1649628380000|2022-04-10 22:06:20|8367.7|8363.6|8367.9|8364.7|8368.8|8364.7|8367.6|8363|22
1649628390000|2022-04-10 22:06:30|8369.2|8363.9|8367.4|8363.4|8369.2|8364.6|8366.9|8363.4|40
1649628400000|2022-04-10 22:06:40|8367.5|8363.8|8367.5|8363.7|8367.7|8364.2|8366.9|8363.4|26
1649628410000|2022-04-10 22:06:50|8367.6|8363.8|8367.7|8363.8|8368|8364.1|8367.2|8363.4|16
1649628420000|2022-04-10 22:07:00|8367.6|8363.7|8367|8363.9|8367.7|8363.9|8366.4|8362.9|32
1649628430000|2022-04-10 22:07:10|8366.9|8363.8|8367.1|8363.4|8367.7|8364.1|8366.6|8363|24
1649628440000|2022-04-10 22:07:20|8367.3|8363.2|8367|8363.5|8367.3|8363.6|8366.7|8363.2|13
1649628450000|2022-04-10 22:07:30|8366.9|8363.4|8366.8|8363.4|8367|8363.5|8366.7|8363.3|16
1649628460000|2022-04-10 22:07:40|8366.9|8363.5|8366.7|8363.5|8367.7|8363.9|8366.6|8363|23
1649628470000|2022-04-10 22:07:50|8366.5|8363.6|8366.3|8363.7|8366.6|8363.7|8366.3|8363.2|15
1649628480000|2022-04-10 22:08:00|8366.2|8363.8|8366.8|8363.3|8367.1|8364.2|8366.2|8362.8|30
1649628490000|2022-04-10 22:08:10|8366.7|8363.1|8366.9|8363.6|8367.1|8364|8366.4|8363.1|27
1649628500000|2022-04-10 22:08:20|8367|8363.5|8366.8|8363.5|8367|8364.6|8366|8362.9|31
1649628510000|2022-04-10 22:08:30|8367|8363.6|8366.6|8363.8|8367.4|8363.8|8366.6|8362.7|18
1649628520000|2022-04-10 22:08:40|8367|8363.9|8367.1|8363.5|8367.1|8364.7|8366.1|8363.5|21
1649628530000|2022-04-10 22:08:50|8366.4|8364|8366.6|8363.5|8366.9|8364|8366.4|8363.3|10
1649628540000|2022-04-10 22:09:00|8366.9|8363.4|8366.9|8363.5|8366.9|8363.5|8366.6|8363.3|15
1649628550000|2022-04-10 22:09:10|8366.8|8363.7|8366.8|8363.6|8367|8364.4|8365.9|8363.3|9
1649628560000|2022-04-10 22:09:20|8367|8363.2|8366.5|8363.9|8367|8363.9|8366.5|8363.2|15
1649628570000|2022-04-10 22:09:30|8366.7|8363.6|8366.6|8363.8|8367|8364.1|8366.3|8363.3|28
1649628580000|2022-04-10 22:09:40|8366.3|8363.9|8366.4|8363.7|8366.7|8364.5|8366|8363.5|17
1649628590000|2022-04-10 22:09:50|8366.6|8363.8|8366.2|8363.8|8366.7|8363.9|8366.2|8363.2|17
1649628600000|2022-04-10 22:10:00|8365.9|8364.4|8366.9|8364|8367.6|8364.7|8365.9|8363.4|41
1649628610000|2022-04-10 22:10:10|8367.1|8363.5|8367.2|8363.7|8367.2|8364.2|8365.7|8362.8|42
1649628620000|2022-04-10 22:10:20|8367.1|8363.9|8366.5|8363.3|8367.2|8364.3|8365.8|8362.4|31
1649628630000|2022-04-10 22:10:30|8366.9|8363.4|8365.4|8361.5|8366.9|8363.4|8365.4|8360.4|40
1649628640000|2022-04-10 22:10:40|8365.3|8361.6|8365.9|8361.4|8366.2|8362.4|8365.3|8360.7|33
1649628650000|2022-04-10 22:10:50|8365.8|8360.9|8365.7|8361.5|8366.2|8362.2|8364.9|8360.9|32
1649628660000|2022-04-10 22:11:00|8366.2|8361.6|8365.5|8361.3|8366.2|8361.9|8365.2|8360.2|40
1649628670000|2022-04-10 22:11:10|8365.3|8361.4|8365.4|8360.8|8365.4|8361.5|8365|8360.7|29
1649628680000|2022-04-10 22:11:20|8365.5|8360.7|8365.6|8361|8365.6|8361.1|8365.3|8360.7|15
1649628690000|2022-04-10 22:11:30|8365.8|8360.9|8363.6|8359.7|8365.9|8361.5|8363.6|8359.7|24
1649628700000|2022-04-10 22:11:40|8363.8|8360.5|8364.2|8360.7|8364.5|8360.7|8363.4|8359.7|27
1649628710000|2022-04-10 22:11:50|8364|8359.8|8364.7|8360|8364.8|8361|8364|8359.8|31
1649628720000|2022-04-10 22:12:00|8364.4|8360.6|8364.5|8360.9|8365.3|8361.3|8363.8|8359.8|32
1649628730000|2022-04-10 22:12:10|8364.7|8361.1|8364.9|8361|8365.1|8361.5|8364.2|8360.9|16
1649628740000|2022-04-10 22:12:20|8364.7|8361.1|8364.5|8361|8364.9|8361.1|8364.5|8360.8|12
1649628750000|2022-04-10 22:12:30|8364.7|8360.9|8364.4|8361.4|8365.2|8361.4|8364.4|8360.7|18
1649628760000|2022-04-10 22:12:40|8364.6|8361|8364.8|8361|8365.5|8361.1|8364.4|8360.4|19
1649628770000|2022-04-10 22:12:50|8364.7|8360.9|8364.3|8360.9|8365|8361|8364.3|8360.3|20
1649628780000|2022-04-10 22:13:00|8363.7|8360.6|8364.7|8360.9|8365.1|8360.9|8363.7|8360.4|27
1649628790000|2022-04-10 22:13:10|8365|8360.6|8364.9|8360.2|8365|8360.6|8364.6|8360|13
1649628800000|2022-04-10 22:13:20|8364.5|8360.3|8364.9|8360|8365|8360.3|8363.8|8360|22
1649628810000|2022-04-10 22:13:30|8364.8|8359.9|8364.1|8360.4|8364.8|8360.7|8363.4|8359.9|13
1649628820000|2022-04-10 22:13:40|8364.4|8360.1|8364|8359.7|8364.8|8360.1|8363.7|8359.2|23
1649628830000|2022-04-10 22:13:50|8363.7|8359.6|8363.2|8359.5|8363.9|8359.9|8363.2|8359.1|28
1649628840000|2022-04-10 22:14:00|8363.4|8359.4|8363.1|8359.5|8363.5|8359.7|8363|8359.3|17
1649628850000|2022-04-10 22:14:10|8363.5|8359.6|8364.4|8360.9|8365.1|8361.3|8363.2|8359.5|28
1649628860000|2022-04-10 22:14:20|8364.6|8360.8|8364.9|8361.3|8365.3|8361.5|8364.4|8360.6|26
1649628870000|2022-04-10 22:14:30|8365.3|8361|8364.8|8360.9|8365.5|8361.3|8364.5|8360.7|15
1649628880000|2022-04-10 22:14:40|8365|8360.7|8365|8360.9|8365.2|8361.2|8364.8|8360.7|14
1649628890000|2022-04-10 22:14:50|8365.1|8361.1|8363.3|8359.9|8365.1|8361.2|8363.1|8359.4|32
1649628900000|2022-04-10 22:15:00|8363.2|8359.8|8364|8360|8364.7|8360.9|8363.2|8359.8|38
1649628910000|2022-04-10 22:15:10|8363.9|8359.9|8363.9|8360.2|8364.2|8360.5|8363.6|8359.6|21
1649628920000|2022-04-10 22:15:20|8363.7|8360.3|8363.8|8360|8364|8360.6|8363.1|8359.8|32
1649628930000|2022-04-10 22:15:30|8363.7|8360.2|8363.8|8359.9|8363.8|8360.2|8363.5|8359.9|10
1649628940000|2022-04-10 22:15:40|8363.9|8359.8|8363.4|8359.8|8363.9|8360.1|8363.4|8359.7|16
1649628950000|2022-04-10 22:15:50|8363.3|8359.9|8363.2|8360|8363.5|8360.1|8363.2|8359.8|14
1649628960000|2022-04-10 22:16:00|8363.4|8359.8|8363.5|8360|8363.9|8360.5|8363|8359.5|37
1649628970000|2022-04-10 22:16:10|8363.3|8359.9|8363.3|8360|8363.5|8360|8363.2|8359.6|16
1649628980000|2022-04-10 22:16:20|8363.1|8359.9|8363.6|8359.9|8363.6|8360.2|8363.1|8359.9|14
1649628990000|2022-04-10 22:16:30|8363.5|8360|8362.9|8359.5|8363.5|8360.3|8362.7|8359.5|23
1649629000000|2022-04-10 22:16:40|8362.5|8359.9|8362.5|8359.4|8362.8|8360.5|8362|8358.8|18
1649629010000|2022-04-10 22:16:50|8362.9|8359.5|8362.7|8359.4|8362.9|8359.8|8362.4|8359.3|26
1649629020000|2022-04-10 22:17:00|8362.6|8359.5|8362|8359.3|8362.6|8359.7|8361.2|8359.1|23
1649629030000|2022-04-10 22:17:10|8362.7|8359.2|8361.9|8359.2|8362.7|8359.5|8361.9|8359|15
1649629040000|2022-04-10 22:17:20|8362.1|8359.4|8362.2|8359.2|8362.2|8359.4|8361.9|8359|12
1649629050000|2022-04-10 22:17:30|8362.1|8359.3|8361.9|8359.2|8362.1|8359.4|8361.9|8359|13
1649629060000|2022-04-10 22:17:40|8362.2|8359.1|8361.9|8359.3|8362.3|8359.5|8361.7|8358.8|23
1649629070000|2022-04-10 22:17:50|8361.8|8359.5|8362.3|8359.5|8362.7|8359.8|8361.8|8359.2|26
1649629080000|2022-04-10 22:18:00|8362|8359.7|8362.2|8359|8362.3|8359.7|8361.9|8359|15
1649629090000|2022-04-10 22:18:10|8361.7|8359.5|8362.1|8359.6|8362.5|8359.9|8361.4|8359.1|17
1649629100000|2022-04-10 22:18:20|8362|8359.4|8362|8359.5|8362.2|8359.6|8361.9|8359.3|10
1649629110000|2022-04-10 22:18:30|8361.9|8359.6|8361.7|8359.4|8362.2|8359.6|8361.7|8358.9|12
1649629120000|2022-04-10 22:18:40|8362|8359|8361.9|8359.1|8362.1|8359.6|8361.7|8358.7|16
1649629130000|2022-04-10 22:18:50|8361.8|8358.9|8361.9|8359|8362.1|8359.2|8361.7|8358.7|10
1649629140000|2022-04-10 22:19:00|8362|8359.1|8362.3|8359.4|8362.4|8359.9|8361.3|8358.9|36
1649629150000|2022-04-10 22:19:10|8362.2|8359.7|8362.4|8359.5|8362.4|8360.1|8361.6|8359.4|9
1649629160000|2022-04-10 22:19:20|8362.5|8359.6|8362.6|8359.7|8362.7|8359.7|8362.5|8359.5|7
1649629170000|2022-04-10 22:19:30|8362.7|8359.6|8362.6|8359.5|8362.7|8359.6|8362.6|8359.4|7
1649629180000|2022-04-10 22:19:40|8362.7|8359.3|8361.7|8360.2|8362.7|8360.2|8361.7|8359.3|8
1649629190000|2022-04-10 22:19:50|8362|8359.7|8362.3|8359.6|8362.4|8360.1|8361.6|8359.5|10
1649629200000|2022-04-10 22:20:00|8362.4|8359.5|8362.5|8359.7|8362.5|8359.8|8362.1|8359.2|18
1649629210000|2022-04-10 22:20:10|8362.4|8359.8|8362.4|8359.7|8362.6|8359.8|8362.3|8359.6|16
1649629220000|2022-04-10 22:20:20|8362.3|8359.5|8362.4|8359.6|8363.5|8360.1|8362.2|8359.2|27
1649629230000|2022-04-10 22:20:30|8362.5|8359.4|8362.2|8359.4|8362.6|8359.5|8362.1|8359.1|20
1649629240000|2022-04-10 22:20:40|8362.1|8359.5|8363.6|8359.3|8363.6|8360.1|8362.1|8359.3|16
1649629250000|2022-04-10 22:20:50|8362.9|8360|8363.2|8359.8|8363.4|8360|8362.9|8359.5|14
1649629260000|2022-04-10 22:21:00|8363.1|8359.9|8363.1|8359.9|8363.1|8360.3|8361.5|8359.3|18
1649629270000|2022-04-10 22:21:10|8362.8|8360.1|8363.1|8359.9|8363.2|8360.3|8362.5|8359.5|11
1649629280000|2022-04-10 22:21:20|8363|8359.7|8362.8|8359.6|8363.1|8360|8362.4|8359.5|27
1649629290000|2022-04-10 22:21:30|8362.7|8359.5|8362.5|8359.5|8362.8|8360.2|8361.7|8359.4|19
1649629300000|2022-04-10 22:21:40|8362.7|8359.4|8362.3|8359.5|8362.7|8359.6|8362.3|8359.3|9
1649629310000|2022-04-10 22:21:50|8362.4|8359.6|8362.8|8360.1|8362.9|8360.6|8361.9|8359.6|16
1649629320000|2022-04-10 22:22:00|8362.7|8360|8363.1|8360.2|8363.4|8360.3|8362.7|8359.8|17
1649629330000|2022-04-10 22:22:10|8363.2|8360|8363.1|8359.8|8363.5|8360|8362.7|8359.7|9
1649629340000|2022-04-10 22:22:20|8362|8360.5|8363|8360.1|8363.1|8360.6|8362|8359.8|5
1649629350000|2022-04-10 22:22:30|8362.9|8359.7|8362.7|8360.2|8363.1|8360.2|8362.6|8359.7|14
1649629360000|2022-04-10 22:22:40|8362.9|8359.9|8363|8359.9|8363.3|8360.1|8362.9|8359.7|14
1649629370000|2022-04-10 22:22:50|8363.2|8360|8363.9|8359.6|8363.9|8360.4|8363.1|8359.6|8
1649629380000|2022-04-10 22:23:00|8363.4|8360.2|8362.8|8360|8364.1|8360.5|8362.7|8359.2|29
1649629390000|2022-04-10 22:23:10|8362.6|8360.2|8363.2|8359.7|8363.2|8360.2|8362.6|8359.5|8
1649629400000|2022-04-10 22:23:20|8363.1|8359.8|8362.9|8359.8|8363.3|8359.8|8362.9|8359.6|12
1649629410000|2022-04-10 22:23:30|8363|8359.7|8362.2|8359.2|8363|8360.5|8362|8359.2|21
1649629420000|2022-04-10 22:23:40|8362.3|8359.5|8362.2|8359.5|8362.4|8359.7|8361.9|8359.2|20
1649629430000|2022-04-10 22:23:50|8362.1|8359.3|8362.2|8359.5|8362.2|8359.5|8362.1|8359.3|7
1649629440000|2022-04-10 22:24:00|8362.1|8359.6|8362.1|8359.5|8362.2|8359.6|8362|8359.4|15
1649629450000|2022-04-10 22:24:10|8362|8359.4|8362.1|8359.6|8362.2|8359.7|8362|8359.4|12
1649629460000|2022-04-10 22:24:20|8362.3|8359.7|8362.2|8359.7|8362.3|8359.8|8362.2|8359.5|6
1649629470000|2022-04-10 22:24:30|8362.4|8359.4|8362.3|8359.5|8362.4|8359.8|8362.1|8359.4|7
1649629480000|2022-04-10 22:24:40|8362.6|8359.4|8362.1|8359.8|8362.7|8360.2|8361.7|8358.9|23
1649629490000|2022-04-10 22:24:50|8362.2|8359.6|8363.6|8360.3|8363.6|8360.5|8362.1|8359.2|20
1649629500000|2022-04-10 22:25:00|8363.7|8360.1|8363.1|8360.1|8363.7|8360.5|8363|8360|31
1649629510000|2022-04-10 22:25:10|8363.2|8360|8363.5|8360.5|8363.9|8360.6|8362.7|8360|17
1649629520000|2022-04-10 22:25:20|8363.4|8360.6|8363.4|8360.4|8363.5|8360.6|8363.2|8360.2|12
1649629530000|2022-04-10 22:25:30|8363.3|8360.5|8363.4|8360.7|8363.7|8360.7|8363.1|8360.1|30
1649629540000|2022-04-10 22:25:40|8363.3|8360.5|8363.6|8360.7|8363.8|8360.9|8363.3|8360.4|18
1649629550000|2022-04-10 22:25:50|8363.5|8360.3|8363.3|8360.5|8364|8360.6|8363.3|8360.1|12
1649629560000|2022-04-10 22:26:00|8363.2|8360.4|8363.1|8360.7|8363.4|8360.7|8363|8359.8|20
1649629570000|2022-04-10 22:26:10|8363.3|8360.4|8363.2|8360.5|8363.3|8360.6|8363.1|8360.3|8
1649629580000|2022-04-10 22:26:20|8363.1|8360.4|8363.1|8360.1|8363.7|8360.4|8362.6|8359.3|18
1649629590000|2022-04-10 22:26:30|8363.2|8360|8363.1|8360.5|8363.3|8361.1|8362.6|8359.8|11
1649629600000|2022-04-10 22:26:40|8363|8360.1|8362.7|8360.1|8363.2|8360.8|8362.3|8360|11
1649629610000|2022-04-10 22:26:50|8362.8|8360|8363.2|8360.4|8363.5|8360.5|8362.8|8360|14
1649629620000|2022-04-10 22:27:00|8363|8360.5|8363.7|8360.3|8363.8|8360.9|8362.8|8360.1|28
1649629630000|2022-04-10 22:27:10|8363.5|8360.5|8364.1|8360.8|8364.3|8361|8363.4|8359.9|29
1649629640000|2022-04-10 22:27:20|8364.3|8360.4|8363.1|8360.2|8364.3|8361|8362.9|8359.8|25
1649629650000|2022-04-10 22:27:30|8363.3|8360.4|8362.9|8360.2|8363.4|8360.4|8362.9|8359.6|17
1649629660000|2022-04-10 22:27:40|8362.8|8359.8|8363.2|8359.9|8363.6|8360.5|8362.4|8359.7|22
1649629670000|2022-04-10 22:27:50|8363.4|8359.8|8363.1|8360.3|8363.5|8360.3|8363.1|8359.8|9
1649629680000|2022-04-10 22:28:00|8363.4|8360.1|8363.2|8360.3|8363.4|8360.3|8362.9|8360.1|13
1649629690000|2022-04-10 22:28:10|8363.1|8360.1|8362.9|8360.1|8363.2|8360.3|8362.6|8359.8|18
1649629700000|2022-04-10 22:28:20|8362.8|8360.2|8362.1|8359.7|8363.1|8360.3|8362.1|8359.6|32
1649629710000|2022-04-10 22:28:30|8362.2|8359.8|8361.7|8360.2|8362.4|8360.3|8361.7|8359.6|15
1649629720000|2022-04-10 22:28:40|8362.1|8359.3|8362|8359.5|8362.1|8359.5|8362|8359.3|8
1649629730000|2022-04-10 22:28:50|8361.9|8359.3|8361.8|8360.3|8362.3|8360.3|8361.4|8359.3|26
1649629740000|2022-04-10 22:29:00|8361.7|8360.2|8361.9|8359.4|8362.2|8360.2|8361.6|8359.3|11
1649629750000|2022-04-10 22:29:10|8361.8|8359.2|8362.6|8359.5|8362.7|8360.3|8361.8|8359.2|16
1649629760000|2022-04-10 22:29:20|8362.4|8359.8|8362.8|8359.8|8362.9|8360|8362.4|8359.5|12
1649629770000|2022-04-10 22:29:30|8362.9|8359.9|8362.7|8359.6|8362.9|8360.1|8362.7|8359.6|10
1649629780000|2022-04-10 22:29:40|8362.6|8359.7|8362.6|8359.7|8362.9|8359.8|8362.6|8359.5|6
1649629790000|2022-04-10 22:29:50|8362.7|8359.8|8362.5|8359.7|8362.7|8359.8|8362.2|8359.5|10
1649629800000|2022-04-10 22:30:00|8362.6|8359.6|8362|8359.7|8362.6|8360.4|8361.7|8359.3|24
1649629810000|2022-04-10 22:30:10|8362.1|8359.8|8362.1|8359.6|8362.2|8359.8|8362.1|8359.5|11
1649629820000|2022-04-10 22:30:20|8362|8359.7|8361.3|8358.7|8362.2|8359.9|8360.6|8358.5|34
1649629830000|2022-04-10 22:30:30|8361.2|8358.9|8361.3|8359|8361.5|8359.6|8360.5|8358.7|22
1649629840000|2022-04-10 22:30:40|8360.9|8358.9|8361.1|8359.6|8362|8359.6|8360.9|8358.8|35
1649629850000|2022-04-10 22:30:50|8361.2|8359.7|8361.6|8359|8361.7|8359.8|8361|8358.8|21
1649629860000|2022-04-10 22:31:00|8361.9|8358.7|8361.9|8359.1|8362.2|8359.5|8361.5|8358.7|26
1649629870000|2022-04-10 22:31:10|8361.7|8359.2|8361.3|8359.1|8361.8|8359.6|8360.7|8358.8|30
1649629880000|2022-04-10 22:31:20|8361.6|8358.8|8361.1|8358.9|8361.6|8359.4|8360.7|8358|22
1649629890000|2022-04-10 22:31:30|8360.7|8358.8|8360.9|8359.4|8361.7|8359.6|8360.7|8358.6|30
1649629900000|2022-04-10 22:31:40|8361|8359.5|8360.7|8358.1|8361.3|8359.5|8360.7|8357.9|15
1649629910000|2022-04-10 22:31:50|8360.8|8358|8360.9|8357.8|8361.2|8358.2|8360.3|8357.3|27
1649629920000|2022-04-10 22:32:00|8360.7|8357.7|8360.3|8357.7|8360.7|8358.5|8360|8356.8|21
1649629930000|2022-04-10 22:32:10|8360.4|8357.5|8360.1|8357.2|8360.6|8357.8|8359.8|8356.7|23
1649629940000|2022-04-10 22:32:20|8360|8357.4|8360|8357|8360.1|8357.5|8359.7|8356.8|21
1649629950000|2022-04-10 22:32:30|8359.9|8357.1|8359.6|8356.9|8360|8357.1|8359.4|8356.4|22
1649629960000|2022-04-10 22:32:40|8359.8|8357|8359.7|8356.8|8359.9|8357.1|8359.6|8356.7|9
1649629970000|2022-04-10 22:32:50|8359.6|8356.9|8359.7|8356.8|8359.9|8357.1|8359.5|8356.5|16
1649629980000|2022-04-10 22:33:00|8359.8|8356.5|8359.3|8356.2|8359.8|8357.1|8359.2|8356.1|23
1649629990000|2022-04-10 22:33:10|8359.2|8356.4|8358.8|8356.1|8359.4|8356.5|8358.6|8355.2|27
1649630000000|2022-04-10 22:33:20|8358.2|8356.7|8358.9|8356.4|8359.5|8356.9|8358.2|8356|20
1649630010000|2022-04-10 22:33:30|8358.8|8356.7|8358.7|8356.3|8359.5|8357|8358.2|8355.9|15
1649630020000|2022-04-10 22:33:40|8358.6|8356.7|8358.7|8356.2|8359.1|8356.7|8358.2|8355.8|8
1649630030000|2022-04-10 22:33:50|8358.8|8356.1|8358.4|8355.3|8359|8356.5|8358|8355.3|14
1649630040000|2022-04-10 22:34:00|8358.3|8355.4|8358.4|8355.5|8358.6|8355.8|8358.2|8355.2|23
1649630050000|2022-04-10 22:34:10|8358.5|8355.4|8358.2|8355.5|8358.6|8355.7|8358.2|8355.2|18
1649630060000|2022-04-10 22:34:20|8358.1|8355.4|8358.3|8355.3|8358.4|8355.7|8358.1|8355.2|15
1649630070000|2022-04-10 22:34:30|8358.4|8355.6|8358.5|8355.4|8358.7|8355.7|8358.3|8355.2|18
1649630080000|2022-04-10 22:34:40|8358.2|8355.5|8358.2|8355.4|8358.5|8355.5|8358.1|8355.3|12
1649630090000|2022-04-10 22:34:50|8358.3|8355.3|8358.2|8355.6|8358.4|8355.7|8358.1|8355.2|14
1649630100000|2022-04-10 22:35:00|8358.1|8355.8|8357.9|8354.9|8358.3|8355.8|8357.7|8354.9|14
1649630110000|2022-04-10 22:35:10|8358.1|8354.7|8357.5|8354.7|8358.1|8355|8357.4|8354.5|23
1649630120000|2022-04-10 22:35:20|8357.4|8354.9|8357.6|8355|8357.8|8355|8357.4|8354.8|19
1649630130000|2022-04-10 22:35:30|8357.7|8354.8|8356.6|8354.2|8357.7|8354.9|8356.4|8353.7|41
1649630140000|2022-04-10 22:35:40|8356.1|8354.6|8356.7|8354.1|8356.8|8354.7|8356.1|8353.7|17
1649630150000|2022-04-10 22:35:50|8356.8|8354.2|8358.1|8355.7|8358.9|8355.7|8356.8|8354.2|31
1649630160000|2022-04-10 22:36:00|8358|8355.5|8357.4|8355.1|8358.4|8355.5|8357.4|8354.6|17
1649630170000|2022-04-10 22:36:10|8357.5|8355|8357.5|8354.8|8357.6|8355.1|8357.4|8354.7|15
1649630180000|2022-04-10 22:36:20|8357.4|8354.9|8357.7|8355.1|8358.3|8355.3|8357.4|8354.8|26
1649630190000|2022-04-10 22:36:30|8357.8|8355|8357.7|8354.9|8358.7|8356.4|8357.1|8354.8|35
1649630200000|2022-04-10 22:36:40|8358|8355|8358.3|8355.3|8358.6|8355.4|8358|8355|22
1649630210000|2022-04-10 22:36:50|8358.4|8355.2|8358.5|8355.2|8358.5|8355.7|8358.2|8355.1|18
1649630220000|2022-04-10 22:37:00|8358.4|8355.3|8357.6|8355.1|8358.4|8355.8|8357.5|8354.8|23
1649630230000|2022-04-10 22:37:10|8357.8|8354.7|8357.7|8354.9|8358.1|8355.3|8357.3|8354.7|25
1649630240000|2022-04-10 22:37:20|8357.6|8355|8358.1|8355|8358.1|8355|8357.6|8354.7|17
1649630250000|2022-04-10 22:37:30|8358|8354.9|8357.8|8355.2|8358.1|8355.3|8357.4|8354.7|28
1649630260000|2022-04-10 22:37:40|8357.9|8355.1|8357.6|8355.1|8358|8355.4|8357.4|8355|19
1649630270000|2022-04-10 22:37:50|8357.8|8355.2|8357.5|8355.2|8357.8|8355.3|8357.4|8355|10
1649630280000|2022-04-10 22:38:00|8357|8355.5|8357.4|8355.1|8358|8355.5|8357|8354.8|24
1649630290000|2022-04-10 22:38:10|8357.5|8355|8357.6|8354.8|8357.9|8355.2|8356.6|8354.4|15
1649630300000|2022-04-10 22:38:20|8357.5|8354.7|8357.7|8354.6|8357.8|8354.9|8357.5|8354.5|13
1649630310000|2022-04-10 22:38:30|8357.6|8354.4|8357.5|8354.7|8357.8|8354.7|8357.5|8354.4|8
1649630320000|2022-04-10 22:38:40|8357.7|8354.6|8358.3|8354.8|8358.3|8355.3|8357.4|8354.4|30
1649630330000|2022-04-10 22:38:50|8358|8354.9|8358.1|8355|8358.1|8355.9|8357.3|8354.9|7
1649630340000|2022-04-10 22:39:00|8358.2|8355.1|8357.9|8354.8|8358.5|8355.1|8357.7|8354.4|17
1649630350000|2022-04-10 22:39:10|8357.8|8354.6|8358|8354.7|8358.1|8355.4|8356.9|8354|29
1649630360000|2022-04-10 22:39:20|8357.6|8354.6|8357.7|8354.5|8357.9|8354.8|8357.5|8354.4|17
1649630370000|2022-04-10 22:39:30|8357.6|8354.4|8357.7|8354.2|8357.8|8354.8|8357.2|8354.2|14
1649630380000|2022-04-10 22:39:40|8357.3|8354.6|8357.2|8354.5|8357.6|8355.2|8356.5|8354.1|25
1649630390000|2022-04-10 22:39:50|8357.1|8354.6|8356.8|8354|8357.2|8354.6|8356.8|8353.9|27
1649630400000|2022-04-10 22:40:00|8356.9|8353.9|8356.9|8354.2|8357.2|8354.3|8356.8|8353.8|26
1649630410000|2022-04-10 22:40:10|8357|8353.8|8357|8353.7|8357.2|8354|8356.6|8353.5|26
1649630420000|2022-04-10 22:40:20|8356.7|8353.8|8356.7|8353.4|8357|8354.4|8355.9|8353.2|18
1649630430000|2022-04-10 22:40:30|8356.6|8353.3|8356.3|8353.2|8357|8353.4|8355.7|8352.9|45
1649630440000|2022-04-10 22:40:40|8356.4|8353.3|8356.8|8354.1|8357.4|8354.2|8356.1|8353.1|36
1649630450000|2022-04-10 22:40:50|8356.9|8354.2|8356.9|8354|8357.3|8354.3|8356.8|8353.6|25
1649630460000|2022-04-10 22:41:00|8357|8353.9|8356.3|8353.8|8357.1|8354.1|8356.3|8353.6|35
1649630470000|2022-04-10 22:41:10|8356.8|8353.4|8356.6|8353.2|8357.1|8353.9|8356|8353.1|24
1649630480000|2022-04-10 22:41:20|8356.2|8353.4|8356.2|8353.1|8356.4|8353.4|8356|8353.1|11
1649630490000|2022-04-10 22:41:30|8356.3|8353.2|8356.4|8353.3|8356.4|8353.4|8356.1|8353.2|9
1649630500000|2022-04-10 22:41:40|8356.3|8353.4|8356.1|8353.2|8356.3|8353.4|8356.1|8353.1|9
1649630510000|2022-04-10 22:41:50|8356.2|8353.3|8356|8353.5|8356.3|8353.5|8356|8353.1|8
1649630520000|2022-04-10 22:42:00|8356.1|8353.4|8356.1|8353.3|8356.3|8353.5|8355.9|8353.2|13
1649630530000|2022-04-10 22:42:10|8356.2|8353.2|8357.1|8353.5|8357.1|8354|8356|8352.8|34
1649630540000|2022-04-10 22:42:20|8357.2|8353.8|8356.7|8353.8|8357.2|8354|8356.4|8353.6|15
1649630550000|2022-04-10 22:42:30|8357|8353.6|8356.7|8353.8|8357.2|8354.1|8356.6|8353.4|31
1649630560000|2022-04-10 22:42:40|8357|8353.9|8356.4|8353.3|8357|8353.9|8356.2|8352.9|20
1649630570000|2022-04-10 22:42:50|8356.5|8353.1|8356.2|8353.2|8356.5|8353.9|8355.4|8352.9|28
1649630580000|2022-04-10 22:43:00|8356.3|8353.1|8356.2|8353.6|8356.7|8353.6|8356.2|8353.1|19
1649630590000|2022-04-10 22:43:10|8356.1|8353.7|8357|8354.1|8357.3|8354.9|8356|8353.4|27
1649630600000|2022-04-10 22:43:20|8357.2|8354|8356.3|8353.6|8357.3|8354.1|8356.3|8353.2|23
1649630610000|2022-04-10 22:43:30|8355.6|8354.1|8356.6|8353.3|8356.6|8354.1|8355.6|8353.3|9
1649630620000|2022-04-10 22:43:40|8356|8353.4|8356.2|8353.1|8356.5|8353.5|8355.9|8352.9|23
1649630630000|2022-04-10 22:43:50|8356.1|8353.2|8356.2|8353.4|8356.3|8353.4|8356.1|8353.1|10
1649630640000|2022-04-10 22:44:00|8356.3|8353.3|8355.9|8352.9|8356.3|8353.5|8355.7|8352.9|23
1649630650000|2022-04-10 22:44:10|8355.8|8353|8355.9|8353.2|8356.2|8353.3|8355.7|8352.9|12
1649630660000|2022-04-10 22:44:20|8356.1|8353|8356|8353.1|8356.2|8353.3|8355.9|8353|16
1649630670000|2022-04-10 22:44:30|8355.9|8353.2|8357.1|8353.4|8357.1|8354.2|8355.7|8353.1|25
1649630680000|2022-04-10 22:44:40|8357|8353.7|8356.8|8353.6|8357|8353.9|8356.6|8353.5|12
1649630690000|2022-04-10 22:44:50|8356.9|8353.7|8356.5|8353.3|8357|8353.7|8356.1|8353|15
1649630700000|2022-04-10 22:45:00|8356.7|8353.2|8357.1|8354.1|8357.4|8354.2|8356.4|8353.2|24
1649630710000|2022-04-10 22:45:10|8357.4|8353.7|8357|8354|8357.4|8354|8356.9|8353.7|11
1649630720000|2022-04-10 22:45:20|8357.1|8354.5|8356.4|8353.4|8357.1|8354.5|8356.1|8353.2|19
1649630730000|2022-04-10 22:45:30|8356.5|8353.3|8356.4|8353.3|8356.5|8353.5|8356.3|8353.2|6
1649630740000|2022-04-10 22:45:40|8356.3|8353.4|8356.3|8353.5|8356.4|8353.5|8356.2|8353.3|7
1649630750000|2022-04-10 22:45:50|8356.2|8353.6|8356.1|8353.6|8356.3|8353.6|8356.1|8353.5|4
1649630760000|2022-04-10 22:46:00|8356.3|8353.5|8356.5|8353.5|8356.9|8353.8|8356.2|8353.1|20
1649630770000|2022-04-10 22:46:10|8356.6|8353.4|8355.9|8353.3|8356.7|8354|8355.5|8352.7|23
1649630780000|2022-04-10 22:46:20|8355.8|8353.4|8356.2|8353.1|8356.4|8353.4|8355.6|8352.9|27
1649630790000|2022-04-10 22:46:30|8356.4|8353|8355.8|8353.2|8356.6|8353.3|8355.8|8352.7|32
1649630800000|2022-04-10 22:46:40|8356.2|8353|8355.6|8352.6|8356.3|8353.4|8354.9|8352.3|22
1649630810000|2022-04-10 22:46:50|8355.4|8353|8355.9|8352.8|8356.1|8353.3|8354.8|8352.6|12
1649630820000|2022-04-10 22:47:00|8355.8|8352.9|8355.9|8353.1|8356.1|8353.2|8355.6|8352.7|20
1649630830000|2022-04-10 22:47:10|8355.8|8353.3|8356.3|8352.4|8356.3|8353.5|8355.4|8352.4|19
1649630840000|2022-04-10 22:47:20|8355.5|8353|8354.6|8352.2|8356.2|8353.1|8354.6|8352|39
1649630850000|2022-04-10 22:47:30|8354.5|8351.9|8354.8|8352.1|8355|8352.2|8354.4|8351.8|19
1649630860000|2022-04-10 22:47:40|8354.7|8351.9|8354.3|8351.6|8354.8|8352.3|8353.8|8351.4|30
1649630870000|2022-04-10 22:47:50|8354.5|8351.4|8354.7|8351.9|8354.8|8351.9|8354.3|8351.4|17
1649630880000|2022-04-10 22:48:00|8354.6|8352|8355|8352.2|8355.1|8352.2|8354.2|8351.7|25
1649630890000|2022-04-10 22:48:10|8355.3|8351.8|8355.8|8352.9|8356|8353|8354.9|8351.8|21
1649630900000|2022-04-10 22:48:20|8355.9|8352.8|8355.7|8352.5|8355.9|8353.1|8355.3|8352.3|20
1649630910000|2022-04-10 22:48:30|8355.6|8352.4|8354.3|8351.3|8355.7|8352.4|8354.1|8351.3|38
1649630920000|2022-04-10 22:48:40|8354.2|8351.6|8354.4|8351.4|8354.6|8352|8354.2|8351.4|27
1649630930000|2022-04-10 22:48:50|8354.5|8351.5|8354.4|8351.6|8354.5|8351.6|8354.4|8351.4|8
1649630940000|2022-04-10 22:49:00|8354.5|8351.5|8354.1|8350.8|8354.5|8352.3|8353.3|8350.8|27
1649630950000|2022-04-10 22:49:10|8353.9|8351.1|8353.7|8351.1|8354.1|8351.4|8353.4|8350.5|26
1649630960000|2022-04-10 22:49:20|8353.8|8351|8354.1|8350.9|8354.3|8351.3|8353.7|8350.6|32
1649630970000|2022-04-10 22:49:30|8354.3|8350.8|8353.9|8350.9|8354.3|8351.2|8353.6|8350.6|17
1649630980000|2022-04-10 22:49:40|8353.8|8350.8|8353.6|8350.5|8353.9|8350.9|8353.5|8350.4|25
1649630990000|2022-04-10 22:49:50|8353.7|8350.3|8353.4|8350.4|8353.7|8350.6|8353|8350.2|31
1649631000000|2022-04-10 22:50:00|8353.5|8350.3|8354.1|8350.8|8354.1|8351|8353.2|8350.1|30
1649631010000|2022-04-10 22:50:10|8353.9|8350.7|8353.8|8350.5|8354.4|8351.1|8353.6|8350.5|13
1649631020000|2022-04-10 22:50:20|8353.5|8350.9|8353.9|8350.5|8354.5|8351.6|8353.3|8350.5|30
1649631030000|2022-04-10 22:50:30|8353.7|8350.7|8353.8|8350.6|8353.8|8350.8|8353.6|8350.4|19
1649631040000|2022-04-10 22:50:40|8353.7|8350.7|8353.8|8350.7|8353.8|8351|8353.5|8350.6|14
1649631050000|2022-04-10 22:50:50|8353.9|8350.6|8354|8350.9|8354.1|8351.1|8353.8|8350.6|18
1649631060000|2022-04-10 22:51:00|8353.9|8350.8|8353.4|8350|8354|8351.1|8353.1|8350|26
1649631070000|2022-04-10 22:51:10|8353.7|8349.7|8352.9|8350.2|8353.7|8350.5|8352.6|8349.7|23
1649631080000|2022-04-10 22:51:20|8352.8|8350.4|8353.1|8350.4|8353.7|8350.6|8352.7|8350.1|31
1649631090000|2022-04-10 22:51:30|8353.2|8350.3|8353|8349.7|8353.4|8350.4|8352.8|8349.7|24
1649631100000|2022-04-10 22:51:40|8352.7|8350.1|8352.9|8350|8353.1|8350.2|8352.7|8350|20
1649631110000|2022-04-10 22:51:50|8352.8|8350.1|8352.8|8350.2|8353|8350.3|8352.7|8350.1|8
1649631120000|2022-04-10 22:52:00|8352.9|8350.4|8353.5|8350.2|8353.5|8350.4|8352.7|8349.9|25
1649631130000|2022-04-10 22:52:10|8353.4|8350.3|8353.3|8350.3|8353.6|8350.9|8353.1|8350.1|28
1649631140000|2022-04-10 22:52:20|8353.4|8350.2|8353.2|8350.2|8353.4|8350.4|8353.1|8350.2|10
1649631150000|2022-04-10 22:52:30|8353.1|8350.3|8353.7|8350.7|8354|8351|8353.1|8350.2|11
1649631160000|2022-04-10 22:52:40|8353.5|8351.1|8353.5|8350.7|8353.9|8351.1|8353.4|8350.6|19
1649631170000|2022-04-10 22:52:50|8353.4|8350.5|8353.1|8350.3|8353.6|8351.1|8352.4|8349.7|30
1649631180000|2022-04-10 22:53:00|8353.2|8350.2|8353.2|8350.4|8353.4|8350.5|8353.1|8350.2|21
1649631190000|2022-04-10 22:53:10|8353.3|8350.3|8353.1|8350.2|8353.3|8350.5|8352.7|8349.9|19
1649631200000|2022-04-10 22:53:20|8353|8350|8353|8350.1|8353.1|8350.2|8352.8|8350|6
1649631210000|2022-04-10 22:53:30|8352.9|8350|8352.7|8350.2|8353.2|8350.6|8352.7|8349.6|11
1649631220000|2022-04-10 22:53:40|8352.3|8350.8|8352.5|8349.4|8353.5|8350.8|8352.3|8349.3|32
1649631230000|2022-04-10 22:53:50|8352.3|8349.5|8352.8|8350.1|8353.1|8350.8|8352.3|8349.4|26
1649631240000|2022-04-10 22:54:00|8352.9|8349.8|8352.8|8350.2|8353.1|8350.4|8352.8|8349.8|10
1649631250000|2022-04-10 22:54:10|8352.9|8350.5|8353.1|8350.2|8353.5|8350.8|8352.9|8350.2|37
1649631260000|2022-04-10 22:54:20|8352.8|8350.3|8353.1|8350.4|8353.4|8350.5|8352.6|8349.6|25
1649631270000|2022-04-10 22:54:30|8353.2|8349.9|8353.1|8350.1|8353.2|8350.3|8352.8|8349.5|16
1649631280000|2022-04-10 22:54:40|8352.9|8350.2|8353|8350.3|8353.1|8350.3|8352.9|8350|7
1649631290000|2022-04-10 22:54:50|8353.1|8350.2|8353|8350.4|8353.2|8350.4|8353|8350.1|9
1649631300000|2022-04-10 22:55:00|8353.2|8350.1|8353|8350.5|8353.4|8350.6|8352.9|8350.1|17
1649631310000|2022-04-10 22:55:10|8352.9|8350.6|8353.4|8350.5|8353.5|8350.9|8352.9|8350.5|13
1649631320000|2022-04-10 22:55:20|8353|8351.5|8353.3|8350.5|8353.4|8351.5|8352.9|8350.4|12
1649631330000|2022-04-10 22:55:30|8353.2|8350.6|8353.5|8350.7|8353.5|8350.7|8353.2|8350.4|14
1649631340000|2022-04-10 22:55:40|8353.6|8350.8|8353.9|8350.6|8353.9|8350.9|8353.5|8350.6|13
1649631350000|2022-04-10 22:55:50|8353.7|8350.9|8353.6|8350.9|8353.7|8351|8353.5|8350.7|6
1649631360000|2022-04-10 22:56:00|8353|8350.8|8353.2|8350.3|8353.3|8351.1|8352.6|8350.1|18
1649631370000|2022-04-10 22:56:10|8353.3|8350.4|8353.4|8350.1|8353.4|8350.4|8353.1|8350.1|8
1649631380000|2022-04-10 22:56:20|8353.3|8350|8353.5|8350.9|8353.8|8350.9|8353.2|8350|13
1649631390000|2022-04-10 22:56:30|8353.9|8350.3|8353.5|8350.6|8353.9|8350.6|8353.5|8350.3|7
1649631400000|2022-04-10 22:56:40|8353.7|8350.4|8353.6|8350.3|8353.7|8350.8|8353.3|8350.3|14
1649631410000|2022-04-10 22:56:50|8353.5|8350.5|8353.5|8351.2|8354|8351.3|8352.8|8350.4|14
1649631420000|2022-04-10 22:57:00|8354|8351.1|8354|8350.7|8354|8351.1|8353.8|8350.5|4
1649631430000|2022-04-10 22:57:10|8353.8|8350.4|8353.6|8350.8|8353.8|8351|8353.5|8350.4|8
1649631440000|2022-04-10 22:57:20|8353.7|8350.9|8353.6|8351.2|8353.9|8351.2|8353.6|8350.7|8
1649631450000|2022-04-10 22:57:30|8353.7|8350.9|8353|8351.5|8354|8351.5|8353|8350.5|10
1649631460000|2022-04-10 22:57:40|8354|8350.5|8353.8|8350.5|8354.1|8351.1|8353.6|8350.3|11
1649631470000|2022-04-10 22:57:50|8353.6|8350.6|8354.3|8351.6|8354.6|8351.6|8353.4|8350.5|30
1649631480000|2022-04-10 22:58:00|8354.5|8351.4|8354.8|8351.6|8354.9|8352|8354.2|8351.4|35
1649631490000|2022-04-10 22:58:10|8354.7|8351.8|8354.8|8351.7|8354.9|8351.9|8354.6|8351.6|10
1649631500000|2022-04-10 22:58:20|8354.9|8351.6|8354.7|8351.7|8354.9|8351.8|8354.2|8351.3|27
1649631510000|2022-04-10 22:58:30|8354.6|8351.8|8354.9|8351.7|8354.9|8351.9|8354.6|8351.5|16
1649631520000|2022-04-10 22:58:40|8354.8|8351.8|8354.9|8351.6|8355|8351.8|8354.7|8351.6|13
1649631530000|2022-04-10 22:58:50|8354.8|8351.7|8354.8|8351.6|8354.9|8351.9|8354.7|8351.5|10
1649631540000|2022-04-10 22:59:00|8354.9|8351.7|8355.2|8351.5|8355.2|8351.9|8354.6|8351.5|19
1649631550000|2022-04-10 22:59:10|8354.8|8351.9|8353.7|8351.1|8355.1|8351.9|8353.7|8350.9|30
1649631560000|2022-04-10 22:59:20|8353.8|8351.3|8354.1|8350.7|8354.3|8351.4|8352.9|8350.3|30
1649631570000|2022-04-10 22:59:30|8353.8|8351|8353.9|8351|8354.2|8351.2|8353.7|8350.7|20
1649631580000|2022-04-10 22:59:40|8354|8350.9|8354|8351.4|8354.3|8351.5|8353.9|8350.9|14
1649631590000|2022-04-10 22:59:50|8353.8|8351.5|8354.3|8351.4|8354.5|8351.7|8353.8|8351.2|24
1649631600000|2022-04-10 23:00:00|8354.2|8351.5|8354.7|8353.2|8355.1|8353.2|8353.9|8351.5|31
1649631610000|2022-04-10 23:00:10|8354.6|8353.1|8355.1|8353.6|8355.9|8353.8|8354.4|8352.7|27
1649631620000|2022-04-10 23:00:20|8355.6|8353.3|8355.1|8353.6|8355.6|8353.6|8354.9|8353.1|15
1649631630000|2022-04-10 23:00:30|8355|8353.5|8355|8353.5|8355.1|8353.6|8354.9|8353.4|15
1649631640000|2022-04-10 23:00:40|8355.3|8353.8|8355.3|8353.8|8355.7|8353.9|8355.1|8353.5|12
1649631650000|2022-04-10 23:00:50|8355.1|8353.6|8354.9|8353.4|8355.1|8353.6|8354.9|8353.4|12
1649631660000|2022-04-10 23:01:00|8355|8353.5|8355.4|8353.9|8355.4|8353.9|8354.8|8353.3|20
1649631670000|2022-04-10 23:01:10|8355.3|8353.8|8355.5|8354|8355.6|8354.1|8355.2|8353.7|10
1649631680000|2022-04-10 23:01:20|8355.6|8354.1|8355.3|8353.8|8355.7|8354.2|8355|8353.1|23
1649631690000|2022-04-10 23:01:30|8355.4|8353.9|8355.2|8353.7|8355.4|8353.9|8355.1|8353.6|8
1649631700000|2022-04-10 23:01:40|8355.1|8353.6|8354.9|8353.4|8355.6|8353.7|8354.8|8352.9|17
1649631710000|2022-04-10 23:01:50|8354.8|8353.3|8354.9|8353.4|8355.4|8353.6|8354.8|8352.9|17
1649631720000|2022-04-10 23:02:00|8355.3|8353|8354.7|8353.2|8355.3|8353.4|8354.5|8353|18
1649631730000|2022-04-10 23:02:10|8355.1|8352.7|8354.6|8353.1|8355.1|8353.3|8354.6|8352.7|13
1649631740000|2022-04-10 23:02:20|8354.7|8353.2|8355.7|8352|8355.7|8353.2|8354.3|8352|17
1649631750000|2022-04-10 23:02:30|8354.4|8352.9|8354.9|8352.7|8355.3|8353.3|8354.4|8352.7|16
1649631760000|2022-04-10 23:02:40|8354.6|8353.1|8354.5|8353|8354.8|8353.3|8354.5|8353|11
1649631770000|2022-04-10 23:02:50|8354.4|8352.9|8354.5|8353|8354.6|8353.1|8354.1|8352.6|9
1649631780000|2022-04-10 23:03:00|8354.6|8353.1|8354|8352.5|8354.8|8353.1|8353.9|8352.4|17
1649631790000|2022-04-10 23:03:10|8353.9|8352.4|8354.2|8352.7|8354.3|8352.8|8353.8|8352.3|17
1649631800000|2022-04-10 23:03:20|8354|8352.5|8353.7|8352.2|8354.5|8352.5|8353.6|8351.4|16
1649631810000|2022-04-10 23:03:30|8353.8|8352.3|8353.7|8352.2|8353.8|8352.3|8353.6|8352.1|4
1649631820000|2022-04-10 23:03:40|8353.9|8352.4|8353.9|8352.4|8354.5|8352.5|8353.8|8352|17
1649631830000|2022-04-10 23:03:50|8353.8|8352.3|8354|8352.5|8354.1|8352.6|8353.7|8352.2|8
1649631840000|2022-04-10 23:04:00|8354.1|8352.6|8354.1|8352.6|8355|8352.8|8354.1|8351.8|20
1649631850000|2022-04-10 23:04:10|8354.6|8352.3|8354.6|8352.2|8354.8|8353|8354.1|8352|20
1649631860000|2022-04-10 23:04:20|8354.7|8352.1|8353.5|8352|8354.7|8352.8|8353.5|8352|11
1649631870000|2022-04-10 23:04:30|8353.6|8352.1|8354.3|8351.3|8354.5|8352.3|8353.4|8351.2|21
1649631880000|2022-04-10 23:04:40|8353.7|8351.5|8352.9|8351.4|8354.2|8352|8352.8|8350.5|22
1649631890000|2022-04-10 23:04:50|8353.1|8351.6|8353.3|8351.8|8354.1|8351.8|8353.1|8350.6|18
1649631900000|2022-04-10 23:05:00|8353.4|8351.9|8353.1|8351.6|8353.8|8351.9|8353.1|8351.3|19
1649631910000|2022-04-10 23:05:10|8353|8351.5|8352.9|8351.4|8353.7|8351.7|8352.9|8351|8
1649631920000|2022-04-10 23:05:20|8353|8351.5|8353.2|8351.7|8353.5|8351.7|8352.7|8351.2|24
1649631930000|2022-04-10 23:05:30|8353|8351.5|8352.9|8351.4|8353.4|8351.7|8352.8|8351.1|19
1649631940000|2022-04-10 23:05:40|8353.7|8350.7|8352.9|8351.4|8353.7|8351.6|8352.9|8350.7|12
1649631950000|2022-04-10 23:05:50|8353|8351.5|8352.6|8351.1|8353.1|8351.5|8352.2|8350.6|11
1649631960000|2022-04-10 23:06:00|8353.3|8350.4|8352.8|8351.3|8353.3|8351.3|8352.4|8350.4|18
1649631970000|2022-04-10 23:06:10|8353.1|8350.9|8352.7|8351.2|8353.1|8351.3|8352.5|8350.9|15
1649631980000|2022-04-10 23:06:20|8352.6|8351.1|8352.4|8350.9|8352.7|8351.2|8352.3|8350.8|14
1649631990000|2022-04-10 23:06:30|8352.3|8350.8|8352.3|8350.8|8352.5|8351|8352.2|8350.7|6
1649632000000|2022-04-10 23:06:40|8352.2|8350.7|8352.6|8351.1|8352.7|8351.2|8352|8350.5|20
1649632010000|2022-04-10 23:06:50|8352.4|8350.9|8352.6|8351.1|8352.6|8351.1|8352.4|8350.9|9
1649632020000|2022-04-10 23:07:00|8352.7|8351.2|8352.4|8350.9|8352.8|8351.3|8352.3|8350.5|22
1649632030000|2022-04-10 23:07:10|8352.5|8351|8352.5|8351|8352.5|8351|8352.4|8350.9|3
1649632040000|2022-04-10 23:07:20|8352.4|8350.9|8352.5|8351|8352.5|8351|8352.4|8350.9|4
1649632050000|2022-04-10 23:07:30|8352.4|8350.9|8352.7|8351.2|8352.9|8351.4|8352.4|8350.9|21
1649632060000|2022-04-10 23:07:40|8352.6|8351.1|8352.6|8351.1|8353|8351.5|8352.6|8351.1|9
1649632070000|2022-04-10 23:07:50|8352.5|8351|8352.5|8351|8352.8|8351.3|8352.5|8351|7
1649632080000|2022-04-10 23:08:00|8352.6|8351.1|8352.5|8351|8352.7|8351.2|8352.5|8351|7
1649632090000|2022-04-10 23:08:10|8352.6|8351.1|8352.7|8351.2|8353|8351.4|8352|8350|23
1649632100000|2022-04-10 23:08:20|8352.6|8351.1|8353.2|8351.7|8353.9|8352|8352.6|8351.1|22
1649632110000|2022-04-10 23:08:30|8353.5|8352|8353.2|8351.7|8353.5|8352|8353.2|8351.7|8
1649632120000|2022-04-10 23:08:40|8353.3|8351.8|8353.7|8352.2|8353.8|8352.3|8353.3|8351.8|7
1649632130000|2022-04-10 23:08:50|8353.6|8352.1|8353.5|8352|8353.9|8352.4|8353.4|8351.9|11
1649632140000|2022-04-10 23:09:00|8353.7|8352.2|8353.7|8352.2|8353.7|8352.2|8353.6|8352.1|7
1649632150000|2022-04-10 23:09:10|8353.8|8352.3|8353.7|8352.2|8353.8|8352.3|8353.7|8352.2|2
1649632160000|2022-04-10 23:09:20|8353.6|8352.1|8353.9|8352.4|8353.9|8352.4|8353.6|8352.1|10
1649632170000|2022-04-10 23:09:30|8354|8352.5|8353.9|8352.4|8354|8352.5|8353.8|8352.3|4
1649632180000|2022-04-10 23:09:40|8354|8352.5|8354|8352.5|8354.1|8352.6|8354|8352.5|5
1649632190000|2022-04-10 23:09:50|8353.9|8352.4|8353.8|8352.3|8354|8352.5|8353.8|8352.3|6
1649632200000|2022-04-10 23:10:00|8353.9|8352.4|8354.1|8352.6|8354.1|8352.6|8353.8|8352.3|6
1649632210000|2022-04-10 23:10:10|8354|8352.5|8354.1|8352.6|8354.1|8352.6|8353.7|8352.2|8
1649632220000|2022-04-10 23:10:20|8353.8|8352.3|8354|8352.5|8354|8352.5|8353.7|8352.2|3
1649632230000|2022-04-10 23:10:30|8354.1|8352.6|8353.5|8352|8354.1|8352.6|8353.5|8352|10
1649632240000|2022-04-10 23:10:40|8353.6|8352.1|8353.2|8351.7|8353.6|8352.1|8353.1|8351.6|5
1649632250000|2022-04-10 23:10:50|8353.1|8351.6|8353.1|8351.6|8353.1|8351.6|8353.1|8351.6|1
1649632260000|2022-04-10 23:11:00|8352.9|8351.4|8353|8351.5|8353.2|8351.7|8352.9|8351.4|10
1649632270000|2022-04-10 23:11:10|8353.1|8351.6|8353.1|8351.6|8353.3|8351.8|8353.1|8351.6|9
1649632280000|2022-04-10 23:11:20|8353.2|8351.7|8353.1|8351.6|8353.2|8351.7|8353.1|8351.6|2
1649632290000|2022-04-10 23:11:30|8353.2|8351.7|8353|8351.5|8353.2|8351.7|8352.9|8351.4|13
1649632300000|2022-04-10 23:11:40|8353.1|8351.6|8352.7|8351.2|8353.8|8351.7|8352.7|8350.9|18
1649632310000|2022-04-10 23:11:50|8353.1|8351.6|8352.9|8351.4|8353.1|8351.6|8352.8|8351.3|7
1649632320000|2022-04-10 23:12:00|8352.8|8351.3|8352.8|8351.3|8352.9|8351.4|8352.8|8351.3|5
1649632330000|2022-04-10 23:12:10|8352.7|8351.2|8352.7|8351.2|8352.7|8351.2|8352.7|8351.2|1
1649632340000|2022-04-10 23:12:20|8352.8|8351.3|8352.7|8351.2|8353.1|8351.4|8352.7|8350.9|9
1649632350000|2022-04-10 23:12:30|8352.8|8351.3|8353.1|8351.6|8353.2|8351.7|8352.7|8351.2|12
1649632360000|2022-04-10 23:12:40|8353.2|8351.7|8352.7|8351.2|8353.2|8351.7|8352.7|8351.2|8
1649632370000|2022-04-10 23:12:50|8352.6|8351.1|8352.6|8351.1|8353.1|8351.2|8352.6|8350.7|10
1649632380000|2022-04-10 23:13:00|8352.7|8351.2|8352.6|8351.1|8353|8351.2|8352.5|8350.6|11
1649632390000|2022-04-10 23:13:10|8352.7|8351.2|8352.7|8351.2|8352.8|8351.3|8352.7|8351.2|9
1649632400000|2022-04-10 23:13:20|8352.6|8351.1|8352.6|8351.1|8353|8351.2|8352.5|8350.7|12
1649632410000|2022-04-10 23:13:30|8352.5|8351|8352.5|8351|8352.6|8351.1|8352.5|8351|3
1649632420000|2022-04-10 23:13:40|8352.6|8351.1|8352.6|8351.1|8352.6|8351.1|8352.5|8351|5
1649632430000|2022-04-10 23:13:50|8352.5|8351|8352.6|8351.1|8352.6|8351.1|8352.5|8351|2
1649632440000|2022-04-10 23:14:00|8352.8|8351.3|8352.3|8350.8|8352.9|8351.3|8352.3|8350.6|11
1649632450000|2022-04-10 23:14:10|8352.4|8350.9|8352.4|8350.9|8352.7|8350.9|8352.2|8350.4|8
1649632460000|2022-04-10 23:14:20|8352.3|8350.8|8352.2|8350.7|8352.3|8350.8|8352.2|8350.7|6
1649632470000|2022-04-10 23:14:30|8352.1|8350.6|8352.1|8350.6|8352.1|8350.6|8352.1|8350.6|1
1649632480000|2022-04-10 23:14:40|8352.2|8350.7|8352.2|8350.7|8352.2|8350.7|8352.2|8350.7|1
1649632490000|2022-04-10 23:14:50|8352.1|8350.6|8352.1|8350.6|8352.2|8350.7|8352|8350.5|7
1649632500000|2022-04-10 23:15:00|8352|8350.5|8351.8|8350.3|8352.2|8350.7|8351.6|8350.1|25
1649632510000|2022-04-10 23:15:10|8351.7|8350.2|8351.7|8350.2|8351.9|8350.4|8351.7|8350.2|9
1649632520000|2022-04-10 23:15:20|8351.9|8350.4|8352.4|8350.9|8352.5|8351|8351.9|8350.4|14
1649632530000|2022-04-10 23:15:30|8352.5|8351|8352.3|8350.8|8352.5|8351|8352.2|8350.7|5
1649632540000|2022-04-10 23:15:40|8352.2|8350.7|8352.2|8350.7|8352.3|8350.8|8352.1|8350.6|9
1649632550000|2022-04-10 23:15:50|8352.1|8350.6|8352.2|8350.7|8352.2|8350.7|8351.9|8350.4|15
1649632560000|2022-04-10 23:16:00|8352.3|8350.8|8352.2|8350.7|8352.3|8350.8|8352.1|8350.6|4
1649632570000|2022-04-10 23:16:10|8352.1|8350.6|8352.1|8350.6|8352.2|8350.7|8352.1|8350.6|3
1649632580000|2022-04-10 23:16:20|8352.2|8350.7|8352.1|8350.6|8352.2|8350.7|8352.1|8350.6|6
1649632590000|2022-04-10 23:16:30|8352.2|8350.7|8351.7|8350.2|8352.2|8350.7|8351.5|8350|15
1649632600000|2022-04-10 23:16:40|8351.8|8350.3|8351.7|8350.2|8351.8|8350.3|8351.7|8350.2|6
1649632610000|2022-04-10 23:16:50|8351.6|8350.1|8351.4|8349.9|8351.7|8350.2|8351.4|8349.9|4
1649632620000|2022-04-10 23:17:00|8351.5|8350|8351.8|8350.3|8351.8|8350.3|8351.5|8350|14
1649632630000|2022-04-10 23:17:10|8351.7|8350.2|8351.7|8350.2|8351.7|8350.2|8351.4|8349.9|13
1649632640000|2022-04-10 23:17:20|8351.9|8350.4|8351.8|8350.3|8352|8350.5|8351.7|8350.2|8
1649632650000|2022-04-10 23:17:30|8351.9|8350.4|8352|8350.5|8352.1|8350.6|8351.8|8350.3|12
1649632660000|2022-04-10 23:17:40|8352.1|8350.6|8352.2|8350.7|8352.2|8350.7|8352|8350.5|7
1649632670000|2022-04-10 23:17:50|8352.4|8350.9|8352.4|8350.9|8352.4|8350.9|8352.3|8350.8|5
1649632680000|2022-04-10 23:18:00|8352.3|8350.8|8352.8|8351.3|8352.8|8351.3|8352.3|8350.8|14
1649632690000|2022-04-10 23:18:10|8352.7|8351.2|8352.7|8351.2|8352.8|8351.3|8352.7|8351.2|3
1649632700000|2022-04-10 23:18:20|8352.8|8351.3|8352.7|8351.2|8352.8|8351.3|8352.7|8351.2|2
1649632710000|2022-04-10 23:18:30|8352.8|8351.3|8353.2|8351.7|8353.3|8351.8|8352.7|8351.2|12
1649632720000|2022-04-10 23:18:40|8353.1|8351.6|8353.1|8351.6|8353.2|8351.7|8353.1|8351.6|3
1649632740000|2022-04-10 23:19:00|8353.2|8351.7|8353.2|8351.7|8353.2|8351.7|8353.1|8351.6|5
1649632750000|2022-04-10 23:19:10|8353.1|8351.6|8353.1|8351.6|8353.2|8351.7|8353.1|8351.6|3
1649632760000|2022-04-10 23:19:20|8353|8351.5|8353.2|8351.7|8353.3|8351.8|8353|8351.5|4
1649632770000|2022-04-10 23:19:30|8353.3|8351.8|8353.2|8351.7|8353.3|8351.8|8353.2|8351.7|4
1649632780000|2022-04-10 23:19:40|8353.3|8351.8|8353.3|8351.8|8353.3|8351.8|8353.3|8351.8|1
1649632790000|2022-04-10 23:19:50|8353.2|8351.7|8353.2|8351.7|8353.2|8351.7|8353.1|8351.6|5
1649632800000|2022-04-10 23:20:00|8353.3|8351.8|8353.3|8351.8|8353.4|8351.9|8353.3|8351.8|7
1649632810000|2022-04-10 23:20:10|8353.4|8351.9|8353.1|8351.6|8353.4|8351.9|8353|8351.5|8
1649632820000|2022-04-10 23:20:20|8353.2|8351.7|8353.4|8351.9|8353.5|8352|8353.2|8351.7|6
1649632830000|2022-04-10 23:20:30|8353.3|8351.8|8353.3|8351.8|8353.3|8351.8|8353.3|8351.8|1
1649632840000|2022-04-10 23:20:40|8353.2|8351.7|8353.3|8351.8|8353.3|8351.8|8353.1|8351.6|4
1649632850000|2022-04-10 23:20:50|8353.2|8351.7|8353.1|8351.6|8353.3|8351.8|8353|8351.5|6
1649632880000|2022-04-10 23:21:20|8353|8351.5|8353.2|8351.7|8353.3|8351.8|8353|8351.5|8
1649632890000|2022-04-10 23:21:30|8353.1|8351.6|8353|8351.5|8353.2|8351.7|8353|8351.5|6
1649632900000|2022-04-10 23:21:40|8353.1|8351.6|8353|8351.5|8353.1|8351.6|8353|8351.5|4
1649632910000|2022-04-10 23:21:50|8353.1|8351.6|8352.8|8351.3|8353.1|8351.6|8352.7|8351.2|13
1649632920000|2022-04-10 23:22:00|8352.9|8351.4|8352.9|8351.4|8353|8351.5|8352.8|8351.3|7
1649632930000|2022-04-10 23:22:10|8353|8351.5|8353.2|8351.7|8353.3|8351.8|8352.9|8351.4|9
1649632940000|2022-04-10 23:22:20|8353.3|8351.8|8353.3|8351.8|8353.3|8351.8|8353.2|8351.7|9
1649632950000|2022-04-10 23:22:30|8353.2|8351.7|8353.7|8352.2|8353.9|8352.4|8353.2|8351.7|11
1649632960000|2022-04-10 23:22:40|8353.8|8352.3|8353.8|8352.3|8354|8352.5|8353.7|8352.2|12
1649632970000|2022-04-10 23:22:50|8353.9|8352.4|8353.8|8352.3|8354|8352.5|8353.8|8352.3|6
1649632990000|2022-04-10 23:23:10|8353.7|8352.2|8353.4|8351.9|8353.7|8352.2|8353.4|8351.9|6
1649633000000|2022-04-10 23:23:20|8353.5|8352|8353.4|8351.9|8353.5|8352|8353.3|8351.8|12
1649633010000|2022-04-10 23:23:30|8353.5|8352|8353.2|8351.7|8353.5|8352|8353.2|8351.7|6
1649633020000|2022-04-10 23:23:40|8353.3|8351.8|8352.9|8351.4|8353.3|8351.8|8352.9|8351.4|23
1649633030000|2022-04-10 23:23:50|8353|8351.5|8353.2|8351.7|8353.3|8351.8|8353|8351.5|8
1649633040000|2022-04-10 23:24:00|8353.1|8351.6|8353.2|8351.7|8353.2|8351.7|8353.1|8351.6|2
1649633050000|2022-04-10 23:24:10|8353.1|8351.6|8353.2|8351.7|8353.2|8351.7|8353.1|8351.6|2
1649633060000|2022-04-10 23:24:20|8352.9|8351.4|8352.6|8351.1|8352.9|8351.4|8352.6|8351.1|10
1649633080000|2022-04-10 23:24:40|8352.5|8351|8352.5|8351|8352.5|8351|8352.5|8351|1
1649633090000|2022-04-10 23:24:50|8352.6|8351.1|8352.5|8351|8352.6|8351.1|8352.5|8351|6
1649633100000|2022-04-10 23:25:00|8352.4|8350.9|8352.6|8351.1|8352.6|8351.1|8352.4|8350.9|5
1649633110000|2022-04-10 23:25:10|8352.7|8351.2|8352.5|8351|8352.7|8351.2|8352.5|8351|5
1649633120000|2022-04-10 23:25:20|8352.4|8350.9|8352.3|8350.8|8352.5|8351|8352.2|8350.7|8
1649633130000|2022-04-10 23:25:30|8352.2|8350.7|8352.2|8350.7|8352.2|8350.7|8352.2|8350.7|1
1649633140000|2022-04-10 23:25:40|8352.3|8350.8|8352.3|8350.8|8352.3|8350.8|8352.2|8350.7|3
1649633150000|2022-04-10 23:25:50|8352.2|8350.7|8352.2|8350.7|8352.3|8350.8|8352.2|8350.7|3
1649633160000|2022-04-10 23:26:00|8352.3|8350.8|8352.5|8351|8352.8|8351.3|8352.3|8350.8|15
1649633170000|2022-04-10 23:26:10|8352.6|8351.1|8353.1|8351.6|8353.1|8351.6|8352.6|8351.1|11
1649633180000|2022-04-10 23:26:20|8353|8351.5|8352.7|8351.2|8353|8351.5|8352.6|8351.1|8
1649633190000|2022-04-10 23:26:30|8352.6|8351.1|8352.7|8351.2|8352.7|8351.2|8352.6|8351.1|4
1649633200000|2022-04-10 23:26:40|8352.6|8351.1|8352.5|8351|8352.6|8351.1|8352.5|8351|6
1649633210000|2022-04-10 23:26:50|8352.6|8351.1|8352.5|8351|8352.6|8351.1|8352.3|8350.8|10
1649633220000|2022-04-10 23:27:00|8352.4|8350.9|8352.5|8351|8352.5|8351|8352.3|8350.8|8
1649633230000|2022-04-10 23:27:10|8352.4|8350.9|8352.5|8351|8352.5|8351|8352.4|8350.9|10
1649633240000|2022-04-10 23:27:20|8352.4|8350.9|8352.6|8351.1|8352.6|8351.1|8352.4|8350.9|3
1649633250000|2022-04-10 23:27:30|8352.8|8351.3|8352.8|8351.3|8352.9|8351.4|8352.6|8351.1|7
1649633260000|2022-04-10 23:27:40|8353|8351.5|8352.8|8351.3|8353|8351.5|8352.7|8351.2|9
1649633270000|2022-04-10 23:27:50|8352.7|8351.2|8352.8|8351.3|8352.8|8351.3|8352.7|8351.2|4
1649633280000|2022-04-10 23:28:00|8352.7|8351.2|8352.8|8351.3|8352.8|8351.3|8352.7|8351.2|2
1649633290000|2022-04-10 23:28:10|8352.7|8351.2|8352.6|8351.1|8352.9|8351.4|8352.4|8350.9|16
1649633300000|2022-04-10 23:28:20|8352.5|8351|8352.8|8351.3|8352.8|8351.3|8352.5|8351|10
1649633310000|2022-04-10 23:28:30|8352.7|8351.2|8352.8|8351.3|8353|8351.5|8352.7|8351.2|6
1649633320000|2022-04-10 23:28:40|8352.7|8351.2|8352.7|8351.2|8352.7|8351.2|8352.6|8351.1|3
1649633330000|2022-04-10 23:28:50|8352.8|8351.3|8352.4|8350.9|8352.8|8351.3|8352.4|8350.9|8
1649633340000|2022-04-10 23:29:00|8352.3|8350.8|8352.2|8350.7|8352.5|8351|8352.1|8350.6|11
1649633350000|2022-04-10 23:29:10|8352.3|8350.8|8352.4|8350.9|8352.4|8350.9|8352.2|8350.7|4
1649633360000|2022-04-10 23:29:20|8352.3|8350.8|8352.5|8351|8352.5|8351|8352.3|8350.8|5
1649633370000|2022-04-10 23:29:30|8352.6|8351.1|8352.5|8351|8352.7|8351.2|8352.4|8350.9|15
1649633380000|2022-04-10 23:29:40|8352.3|8350.8|8352.2|8350.7|8352.4|8350.9|8352.2|8350.7|8
1649633390000|2022-04-10 23:29:50|8352.3|8350.8|8352.1|8350.6|8352.3|8350.8|8352.1|8350.6|6
1649633400000|2022-04-10 23:30:00|8352|8350.5|8351.8|8350.3|8352.1|8350.6|8351.8|8350.3|10
1649633410000|2022-04-10 23:30:10|8351.9|8350.4|8351.9|8350.4|8351.9|8350.4|8351.8|8350.3|3
1649633420000|2022-04-10 23:30:20|8351.8|8350.3|8351.9|8350.4|8351.9|8350.4|8351.8|8350.3|2
1649633430000|2022-04-10 23:30:30|8351.8|8350.3|8351.8|8350.3|8351.9|8350.4|8351.8|8350.3|3
1649633440000|2022-04-10 23:30:40|8351.9|8350.4|8351.9|8350.4|8351.9|8350.4|8351.8|8350.3|3
1649633450000|2022-04-10 23:30:50|8352|8350.5|8352.2|8350.7|8352.2|8350.7|8351.9|8350.4|8
1649633460000|2022-04-10 23:31:00|8352.1|8350.6|8353|8351.5|8353|8351.5|8352.1|8350.6|16
1649633470000|2022-04-10 23:31:10|8352.9|8351.4|8353.2|8351.7|8353.2|8351.7|8352.8|8351.3|9
1649633480000|2022-04-10 23:31:20|8353.1|8351.6|8353.7|8352.2|8353.7|8352.2|8353.1|8351.6|16
1649633490000|2022-04-10 23:31:30|8353.5|8352|8353.4|8351.9|8353.5|8352|8353.3|8351.8|18
1649633500000|2022-04-10 23:31:40|8353.3|8351.8|8353.6|8352.1|8353.6|8352.1|8353.3|8351.8|9
1649633510000|2022-04-10 23:31:50|8353.5|8352|8353.4|8351.9|8353.6|8352.1|8353.3|8351.8|8
1649633520000|2022-04-10 23:32:00|8353.5|8352|8353.3|8351.8|8353.5|8352|8353.3|8351.8|3
1649633530000|2022-04-10 23:32:10|8353.2|8351.7|8353.3|8351.8|8353.3|8351.8|8353.2|8351.7|2
1649633540000|2022-04-10 23:32:20|8353.2|8351.7|8353.2|8351.7|8353.2|8351.7|8353|8351.5|5
1649633550000|2022-04-10 23:32:30|8353.1|8351.6|8353.1|8351.6|8353.1|8351.6|8353|8351.5|3
1649633560000|2022-04-10 23:32:40|8353|8351.5|8353.4|8351.9|8353.4|8351.9|8353|8351.5|6
1649633570000|2022-04-10 23:32:50|8353.5|8352|8353.3|8351.8|8353.5|8352|8353.3|8351.8|2
1649633580000|2022-04-10 23:33:00|8353.4|8351.9|8353.3|8351.8|8353.4|8351.9|8353.3|8351.8|4
1649633590000|2022-04-10 23:33:10|8353.4|8351.9|8353.4|8351.9|8353.5|8352|8353.4|8351.9|3
1649633600000|2022-04-10 23:33:20|8353.5|8352|8353.5|8352|8353.5|8352|8353.4|8351.9|3
1649633610000|2022-04-10 23:33:30|8353.4|8351.9|8353.4|8351.9|8353.5|8352|8353.3|8351.8|7
1649633620000|2022-04-10 23:33:40|8353.5|8352|8353.4|8351.9|8353.5|8352|8353.4|8351.9|4
1649633630000|2022-04-10 23:33:50|8353.5|8352|8353.5|8352|8353.5|8352|8353.5|8352|1
1649633640000|2022-04-10 23:34:00|8353.4|8351.9|8353.6|8352.1|8353.8|8352.3|8353.4|8351.9|8
1649633650000|2022-04-10 23:34:10|8353.7|8352.2|8353.7|8352.2|8353.7|8352.2|8353.7|8352.2|1
1649633660000|2022-04-10 23:34:20|8353.6|8352.1|8353.7|8352.2|8353.7|8352.2|8353.6|8352.1|2
1649633670000|2022-04-10 23:34:30|8353.8|8352.3|8353.7|8352.2|8353.8|8352.3|8353.7|8352.2|2
1649633680000|2022-04-10 23:34:40|8353.9|8352.4|8353.9|8352.4|8354|8352.5|8353.8|8352.3|12
1649633700000|2022-04-10 23:35:00|8354|8352.5|8354|8352.5|8354|8352.5|8353.9|8352.4|5
1649633710000|2022-04-10 23:35:10|8353.9|8352.4|8354|8352.5|8354|8352.5|8353.9|8352.4|6
1649633720000|2022-04-10 23:35:20|8353.9|8352.4|8353.8|8352.3|8354.3|8352.8|8353.8|8352.3|9
1649633730000|2022-04-10 23:35:30|8353.9|8352.4|8353.9|8352.4|8353.9|8352.4|8353.8|8352.3|7
1649633740000|2022-04-10 23:35:40|8354|8352.5|8353.9|8352.4|8354|8352.5|8353.9|8352.4|2
1649633750000|2022-04-10 23:35:50|8354|8352.5|8354|8352.5|8354.1|8352.6|8354|8352.5|3
1649633760000|2022-04-10 23:36:00|8354.1|8352.6|8354|8352.5|8354.1|8352.6|8353.9|8352.4|8
1649633780000|2022-04-10 23:36:20|8353.9|8352.4|8353.7|8352.2|8354|8352.5|8353.7|8352.2|7
1649633790000|2022-04-10 23:36:30|8353.8|8352.3|8353.7|8352.2|8353.9|8352.4|8353.7|8352.2|4
1649633800000|2022-04-10 23:36:40|8353.8|8352.3|8353.8|8352.3|8353.9|8352.4|8353.7|8352.2|11
1649633810000|2022-04-10 23:36:50|8353.7|8352.2|8353.8|8352.3|8353.9|8352.4|8353.7|8352.2|6
1649633820000|2022-04-10 23:37:00|8353.7|8352.2|8353.7|8352.2|8353.8|8352.3|8353.7|8352.2|5
1649633830000|2022-04-10 23:37:10|8353.8|8352.3|8353.8|8352.3|8353.8|8352.3|8353.7|8352.2|9
1649633840000|2022-04-10 23:37:20|8353.7|8352.2|8353.8|8352.3|8353.8|8352.3|8353.7|8352.2|2
1649633850000|2022-04-10 23:37:30|8353.7|8352.2|8353.6|8352.1|8353.9|8352.4|8353.5|8352|8
1649633860000|2022-04-10 23:37:40|8353.5|8352|8353.6|8352.1|8353.6|8352.1|8353.5|8352|4
1649633870000|2022-04-10 23:37:50|8353.5|8352|8353.6|8352.1|8353.6|8352.1|8353.5|8352|6
1649633880000|2022-04-10 23:38:00|8353.5|8352|8353.6|8352.1|8353.6|8352.1|8353.5|8352|2
1649633890000|2022-04-10 23:38:10|8353.7|8352.2|8353.7|8352.2|8353.8|8352.3|8353.7|8352.2|3
1649633900000|2022-04-10 23:38:20|8353.6|8352.1|8353.9|8352.4|8354|8352.5|8353.6|8352.1|17
1649633910000|2022-04-10 23:38:30|8354|8352.5|8354|8352.5|8354|8352.5|8354|8352.5|1
1649633920000|2022-04-10 23:38:40|8353.9|8352.4|8354|8352.5|8354|8352.5|8353.9|8352.4|2
1649633930000|2022-04-10 23:38:50|8353.9|8352.4|8354.1|8352.6|8354.2|8352.7|8353.9|8352.4|6
1649633940000|2022-04-10 23:39:00|8354|8352.5|8354|8352.5|8354.1|8352.6|8354|8352.5|5
1649633950000|2022-04-10 23:39:10|8354.1|8352.6|8354.1|8352.6|8354.1|8352.6|8354|8352.5|3
1649633960000|2022-04-10 23:39:20|8354|8352.5|8354|8352.5|8354|8352.5|8354|8352.5|1
1649633970000|2022-04-10 23:39:30|8354.1|8352.6|8353.9|8352.4|8354.1|8352.6|8353.8|8352.3|11
1649633980000|2022-04-10 23:39:40|8354|8352.5|8354|8352.5|8354|8352.5|8354|8352.5|1
1649633990000|2022-04-10 23:39:50|8353.9|8352.4|8353.6|8352.1|8354.1|8352.6|8353.6|8352.1|14
1649634000000|2022-04-10 23:40:00|8353.5|8352|8354|8352.5|8354|8352.5|8353.5|8352|22
1649634010000|2022-04-10 23:40:10|8353.9|8352.4|8354.1|8352.6|8354.2|8352.7|8353.7|8352.2|16
1649634020000|2022-04-10 23:40:20|8354|8352.5|8353.7|8352.2|8354.1|8352.6|8353.6|8352.1|13
1649634030000|2022-04-10 23:40:30|8353.8|8352.3|8353.8|8352.3|8353.9|8352.4|8353.7|8352.2|15
1649634040000|2022-04-10 23:40:40|8353.7|8352.2|8353.8|8352.3|8353.8|8352.3|8353.7|8352.2|2
1649634050000|2022-04-10 23:40:50|8353.7|8352.2|8353.6|8352.1|8353.9|8352.4|8353.6|8352.1|10
1649634060000|2022-04-10 23:41:00|8353.7|8352.2|8353.6|8352.1|8353.7|8352.2|8353.6|8352.1|4
1649634070000|2022-04-10 23:41:10|8353.7|8352.2|8353.7|8352.2|8353.7|8352.2|8353.6|8352.1|5
1649634080000|2022-04-10 23:41:20|8353.6|8352.1|8353.6|8352.1|8353.7|8352.2|8353.6|8352.1|3
1649634090000|2022-04-10 23:41:30|8353.5|8352|8353.6|8352.1|8353.6|8352.1|8353.5|8352|2
1649634100000|2022-04-10 23:41:40|8353.7|8352.2|8353.3|8351.8|8353.7|8352.2|8353.3|8351.8|8
1649634110000|2022-04-10 23:41:50|8353.4|8351.9|8353.3|8351.8|8353.4|8351.9|8353.3|8351.8|2
1649634120000|2022-04-10 23:42:00|8353.4|8351.9|8353.7|8352.2|8353.8|8352.3|8353.4|8351.9|13
1649634130000|2022-04-10 23:42:10|8353.8|8352.3|8353.7|8352.2|8353.8|8352.3|8353.7|8352.2|6
1649634140000|2022-04-10 23:42:20|8353.6|8352.1|8353.4|8351.9|8353.7|8352.2|8353.4|8351.9|4
1649634150000|2022-04-10 23:42:30|8353.5|8352|8353.7|8352.2|8353.7|8352.2|8353.5|8352|9
1649634160000|2022-04-10 23:42:40|8353.6|8352.1|8353.8|8352.3|8353.8|8352.3|8353.6|8352.1|3
1649634170000|2022-04-10 23:42:50|8353.7|8352.2|8353.8|8352.3|8353.8|8352.3|8353.5|8352|8
1649634180000|2022-04-10 23:43:00|8354|8352.5|8354.3|8352.8|8354.4|8352.9|8353.8|8352.3|21
1649634190000|2022-04-10 23:43:10|8354.2|8352.7|8354.2|8352.7|8354.3|8352.8|8354|8352.5|15
1649634200000|2022-04-10 23:43:20|8354.1|8352.6|8354.1|8352.6|8354.2|8352.7|8354|8352.5|14
1649634210000|2022-04-10 23:43:30|8354.2|8352.7|8353.9|8352.4|8354.2|8352.7|8353.9|8352.4|8
1649634220000|2022-04-10 23:43:40|8354|8352.5|8354|8352.5|8354.2|8352.7|8354|8352.5|9
1649634230000|2022-04-10 23:43:50|8354.1|8352.6|8353.7|8352.2|8354.1|8352.6|8353.7|8352.2|16
1649634240000|2022-04-10 23:44:00|8353.6|8352.1|8354|8352.5|8354.1|8352.6|8353.6|8352.1|14
1649634250000|2022-04-10 23:44:10|8354.1|8352.6|8354.1|8352.6|8354.2|8352.7|8353.9|8352.4|9
1649634260000|2022-04-10 23:44:20|8354.2|8352.7|8354.2|8352.7|8354.4|8352.9|8354.2|8352.7|11
1649634270000|2022-04-10 23:44:30|8354.3|8352.8|8354.1|8352.6|8354.6|8353.1|8353.8|8352.3|25
1649634280000|2022-04-10 23:44:40|8354|8352.5|8353.9|8352.4|8354.1|8352.6|8353.9|8352.4|10
1649634290000|2022-04-10 23:44:50|8353.8|8352.3|8354|8352.5|8354|8352.5|8353.8|8352.3|5
1649634300000|2022-04-10 23:45:00|8353.9|8352.4|8353.8|8352.3|8354|8352.5|8353.6|8352.1|21
1649634310000|2022-04-10 23:45:10|8353.9|8352.4|8353.6|8352.1|8353.9|8352.4|8353.6|8352.1|8
1649634320000|2022-04-10 23:45:20|8353.7|8352.2|8353.7|8352.2|8353.7|8352.2|8353.7|8352.2|1
1649634330000|2022-04-10 23:45:30|8353.6|8352.1|8353.6|8352.1|8353.7|8352.2|8353.6|8352.1|7
1649634340000|2022-04-10 23:45:40|8353.7|8352.2|8353.7|8352.2|8353.7|8352.2|8353.5|8352|8
1649634350000|2022-04-10 23:45:50|8353.8|8352.3|8353.6|8352.1|8353.8|8352.3|8353.6|8352.1|11
1649634360000|2022-04-10 23:46:00|8353.7|8352.2|8354.3|8352.8|8354.4|8352.9|8353.7|8352.2|25
1649634370000|2022-04-10 23:46:10|8354.4|8352.9|8354.2|8352.7|8354.4|8352.9|8354.2|8352.7|7
1649634380000|2022-04-10 23:46:20|8354.1|8352.6|8354.2|8352.7|8354.2|8352.7|8354.1|8352.6|2
1649634390000|2022-04-10 23:46:30|8354.1|8352.6|8354.1|8352.6|8354.4|8352.9|8354|8352.5|14
1649634400000|2022-04-10 23:46:40|8354.2|8352.7|8354.1|8352.6|8354.2|8352.7|8354.1|8352.6|4
1649634410000|2022-04-10 23:46:50|8354.2|8352.7|8354.3|8352.8|8354.3|8352.8|8354.1|8352.6|4
1649634420000|2022-04-10 23:47:00|8354.2|8352.7|8354.1|8352.6|8354.3|8352.8|8354.1|8352.6|12
1649634430000|2022-04-10 23:47:10|8354|8352.5|8354.3|8352.8|8354.3|8352.8|8353.9|8352.4|8
1649634440000|2022-04-10 23:47:20|8354.5|8353|8354.2|8352.7|8354.5|8353|8354.1|8352.6|24
1649634450000|2022-04-10 23:47:30|8354.3|8352.8|8354.3|8352.8|8354.5|8353|8354.1|8352.6|18
1649634460000|2022-04-10 23:47:40|8354.2|8352.7|8354.5|8353|8354.7|8353.2|8354.2|8352.7|13
1649634470000|2022-04-10 23:47:50|8354.6|8353.1|8354.4|8352.9|8354.6|8353.1|8354.4|8352.9|7
1649634480000|2022-04-10 23:48:00|8354.5|8353|8354.5|8353|8354.6|8353.1|8354.4|8352.9|7
1649634490000|2022-04-10 23:48:10|8354.4|8352.9|8354.2|8352.7|8354.9|8353.4|8354.2|8352.7|21
1649634500000|2022-04-10 23:48:20|8354.3|8352.8|8354.3|8352.8|8354.4|8352.9|8354.2|8352.7|11
1649634510000|2022-04-10 23:48:30|8354.2|8352.7|8354.3|8352.8|8354.3|8352.8|8354.2|8352.7|2
1649634520000|2022-04-10 23:48:40|8354.4|8352.9|8354.3|8352.8|8354.4|8352.9|8354.2|8352.7|4
1649634530000|2022-04-10 23:48:50|8354.4|8352.9|8354.2|8352.7|8354.4|8352.9|8354.2|8352.7|7
1649634540000|2022-04-10 23:49:00|8354.3|8352.8|8354.9|8353.4|8355|8353.5|8354.3|8352.8|21
1649634550000|2022-04-10 23:49:10|8354.8|8353.3|8354.9|8353.4|8355.2|8353.7|8354.8|8353.3|21
1649634560000|2022-04-10 23:49:20|8354.8|8353.3|8354.9|8353.4|8355.1|8353.6|8354.8|8353.3|13
1649634570000|2022-04-10 23:49:30|8354.8|8353.3|8355|8353.5|8355.2|8353.7|8354.8|8353.3|13
1649634580000|2022-04-10 23:49:40|8354.9|8353.4|8355|8353.5|8355.2|8353.7|8354.8|8353.3|12
1649634590000|2022-04-10 23:49:50|8355.1|8353.6|8354.7|8353.2|8355.1|8353.6|8354.6|8353.1|14
1649634600000|2022-04-10 23:50:00|8354.8|8353.3|8354.9|8353.4|8355|8353.5|8354.7|8353.2|13
1649634610000|2022-04-10 23:50:10|8354.8|8353.3|8354.8|8353.3|8354.9|8353.4|8354.7|8353.2|13
1649634620000|2022-04-10 23:50:20|8354.9|8353.4|8354.7|8353.2|8354.9|8353.4|8354.6|8353.1|11
1649634630000|2022-04-10 23:50:30|8354.5|8353|8354.2|8352.7|8354.6|8353.1|8354|8352.5|13
1649634640000|2022-04-10 23:50:40|8354.3|8352.8|8354.1|8352.6|8354.4|8352.9|8354|8352.5|17
1649634650000|2022-04-10 23:50:50|8354|8352.5|8354|8352.5|8354.2|8352.7|8353.8|8352.3|14
1649634660000|2022-04-10 23:51:00|8353.9|8352.4|8354.2|8352.7|8354.2|8352.7|8353.9|8352.4|9
1649634670000|2022-04-10 23:51:10|8354.1|8352.6|8354.1|8352.6|8354.1|8352.6|8354|8352.5|5
1649634680000|2022-04-10 23:51:20|8354|8352.5|8353.7|8352.2|8354.1|8352.6|8353.7|8352.2|14
1649634690000|2022-04-10 23:51:30|8353.6|8352.1|8353.8|8352.3|8353.8|8352.3|8353.4|8351.9|10
1649634700000|2022-04-10 23:51:40|8353.7|8352.2|8353.6|8352.1|8353.8|8352.3|8353.5|8352|12
1649634710000|2022-04-10 23:51:50|8353.7|8352.2|8353.7|8352.2|8353.7|8352.2|8353.6|8352.1|5
1649634720000|2022-04-10 23:52:00|8353.5|8352|8353.5|8352|8353.6|8352.1|8353.3|8351.8|16
1649634730000|2022-04-10 23:52:10|8353.4|8351.9|8353.4|8351.9|8353.4|8351.9|8353.3|8351.8|5
1649634740000|2022-04-10 23:52:20|8353.5|8352|8353.6|8352.1|8353.7|8352.2|8353.4|8351.9|11
1649634750000|2022-04-10 23:52:30|8353.5|8352|8353.6|8352.1|8353.6|8352.1|8353.5|8352|2
1649634760000|2022-04-10 23:52:40|8353.5|8352|8353.7|8352.2|8353.7|8352.2|8353.5|8352|12
1649634770000|2022-04-10 23:52:50|8353.5|8352|8353.3|8351.8|8353.6|8352.1|8353.3|8351.8|11
1649634780000|2022-04-10 23:53:00|8353.2|8351.7|8353.3|8351.8|8353.6|8352.1|8353.2|8351.7|15
1649634790000|2022-04-10 23:53:10|8353.4|8351.9|8353.4|8351.9|8353.5|8352|8353.2|8351.7|17
1649634800000|2022-04-10 23:53:20|8353.5|8352|8353.5|8352|8353.6|8352.1|8353.4|8351.9|10
1649634810000|2022-04-10 23:53:30|8353.6|8352.1|8353.5|8352|8353.6|8352.1|8353.5|8352|2
1649634820000|2022-04-10 23:53:40|8353.7|8352.2|8353.6|8352.1|8353.7|8352.2|8353.5|8352|8
1649634830000|2022-04-10 23:53:50|8353.5|8352|8353.5|8352|8353.6|8352.1|8353.5|8352|3
1649634840000|2022-04-10 23:54:00|8353.6|8352.1|8353.6|8352.1|8353.6|8352.1|8353.5|8352|5
1649634850000|2022-04-10 23:54:10|8353.7|8352.2|8353.7|8352.2|8353.7|8352.2|8353.5|8352|5
1649634860000|2022-04-10 23:54:20|8353.6|8352.1|8353.6|8352.1|8353.7|8352.2|8353.6|8352.1|3
1649634880000|2022-04-10 23:54:40|8353.5|8352|8353.5|8352|8353.7|8352.2|8353.5|8352|7
1649634890000|2022-04-10 23:54:50|8353.6|8352.1|8353.4|8351.9|8353.6|8352.1|8353.4|8351.9|13
1649634900000|2022-04-10 23:55:00|8353.5|8352|8354.1|8352.6|8354.1|8352.6|8353.5|8352|11
1649634910000|2022-04-10 23:55:10|8354.2|8352.7|8354.2|8352.7|8354.2|8352.7|8354.1|8352.6|5
1649634920000|2022-04-10 23:55:20|8354.3|8352.8|8354|8352.5|8354.3|8352.8|8354|8352.5|8
1649634930000|2022-04-10 23:55:30|8354.1|8352.6|8354.1|8352.6|8354.2|8352.7|8354|8352.5|13
1649634940000|2022-04-10 23:55:40|8354.2|8352.7|8354.4|8352.9|8354.5|8353|8354.2|8352.7|11
1649634950000|2022-04-10 23:55:50|8354.3|8352.8|8354.3|8352.8|8354.4|8352.9|8354.2|8352.7|13
1649634960000|2022-04-10 23:56:00|8354.2|8352.7|8354.1|8352.6|8354.3|8352.8|8354|8352.5|19
1649634970000|2022-04-10 23:56:10|8354|8352.5|8354.1|8352.6|8354.1|8352.6|8354|8352.5|14
1649634980000|2022-04-10 23:56:20|8354|8352.5|8354.2|8352.7|8354.3|8352.8|8353.9|8352.4|10
1649634990000|2022-04-10 23:56:30|8354.1|8352.6|8354.2|8352.7|8354.2|8352.7|8354.1|8352.6|2
1649635010000|2022-04-10 23:56:50|8354.1|8352.6|8354.1|8352.6|8354.3|8352.8|8354.1|8352.6|7
1649635020000|2022-04-10 23:57:00|8354.2|8352.7|8354.1|8352.6|8354.2|8352.7|8354.1|8352.6|2
1649635030000|2022-04-10 23:57:10|8354|8352.5|8354.2|8352.7|8354.3|8352.8|8354|8352.5|13
1649635040000|2022-04-10 23:57:20|8354.3|8352.8|8354.1|8352.6|8354.3|8352.8|8354.1|8352.6|3
1649635050000|2022-04-10 23:57:30|8354|8352.5|8354|8352.5|8354.1|8352.6|8353.9|8352.4|9
1649635060000|2022-04-10 23:57:40|8353.9|8352.4|8354.1|8352.6|8354.1|8352.6|8353.9|8352.4|3
1649635070000|2022-04-10 23:57:50|8354|8352.5|8354|8352.5|8354.1|8352.6|8354|8352.5|3
1649635090000|2022-04-10 23:58:10|8354.1|8352.6|8353.4|8351.9|8354.2|8352.7|8353.3|8351.8|15
1649635100000|2022-04-10 23:58:20|8353.5|8352|8353.3|8351.8|8353.6|8352.1|8353.3|8351.8|15
1649635110000|2022-04-10 23:58:30|8353.4|8351.9|8353.4|8351.9|8353.5|8352|8353.2|8351.7|12
1649635120000|2022-04-10 23:58:40|8353.3|8351.8|8353.3|8351.8|8353.4|8351.9|8353.1|8351.6|18
1649635130000|2022-04-10 23:58:50|8353.2|8351.7|8353.4|8351.9|8353.5|8352|8353.2|8351.7|14
1649635140000|2022-04-10 23:59:00|8353.3|8351.8|8353.3|8351.8|8353.4|8351.9|8353.2|8351.7|11
1649635150000|2022-04-10 23:59:10|8353.4|8351.9|8353.4|8351.9|8353.4|8351.9|8353.3|8351.8|7
1649635160000|2022-04-10 23:59:20|8353.5|8352|8353.8|8352.3|8353.8|8352.4|8353.3|8352|18
1649635170000|2022-04-10 23:59:30|8353.7|8352.2|8353.9|8352.4|8353.9|8352.4|8353.6|8352.1|13
1649635180000|2022-04-10 23:59:40|8353.8|8352.3|8354.1|8352.6|8354.2|8352.7|8353.8|8352.3|15
1649635190000|2022-04-10 23:59:50|8354.2|8352.7|8354.1|8352.6|8354.3|8352.8|8353.9|8352.4|15
1649635200000|2022-04-11 00:00:00|8354.2|8352.7|8354.7|8353.2|8355.2|8353.7|8354.2|8352.7|32
1649635210000|2022-04-11 00:00:10|8354.8|8353.3|8354.8|8353.3|8355|8353.5|8354.3|8352.8|29
1649635220000|2022-04-11 00:00:20|8354.9|8353.4|8355.3|8353.8|8355.5|8354|8354.7|8353.4|31
1649635230000|2022-04-11 00:00:30|8355.2|8353.7|8354.9|8353.4|8355.4|8353.9|8354.9|8353.4|25
1649635240000|2022-04-11 00:00:40|8355|8353.5|8355|8353.5|8355|8353.5|8354.8|8353.3|15
1649635250000|2022-04-11 00:00:50|8354.9|8353.4|8354.9|8353.4|8355|8353.5|8354.9|8353.4|5
1649635260000|2022-04-11 00:01:00|8355|8353.5|8355|8353.5|8355.1|8353.6|8355|8353.5|5
1649635270000|2022-04-11 00:01:10|8355.1|8353.6|8355|8353.5|8355.1|8353.6|8354.8|8353.3|17
1649635280000|2022-04-11 00:01:20|8355.1|8353.6|8355.1|8353.6|8355.7|8354.2|8355|8353.5|28
1649635290000|2022-04-11 00:01:30|8355|8353.5|8354.8|8353.3|8355.2|8353.7|8354.8|8353.3|26
1649635300000|2022-04-11 00:01:40|8354.9|8353.4|8354.9|8353.4|8355.1|8353.6|8354.8|8353.3|15
1649635310000|2022-04-11 00:01:50|8355|8353.5|8354.4|8352.9|8355|8353.5|8354.4|8352.9|22
1649635320000|2022-04-11 00:02:00|8354.5|8353|8354.8|8353.3|8354.9|8353.4|8354.4|8352.9|20
1649635330000|2022-04-11 00:02:10|8354.9|8353.4|8354.7|8353.2|8355|8353.5|8354.7|8353.2|13
1649635340000|2022-04-11 00:02:20|8354.8|8353.3|8354.8|8353.3|8354.8|8353.3|8354.8|8353.3|1
1649635350000|2022-04-11 00:02:30|8354.9|8353.4|8355|8353.5|8355|8353.5|8354.8|8353.3|6
1649635360000|2022-04-11 00:02:40|8355.1|8353.6|8355.1|8353.6|8355.2|8353.7|8355|8353.5|12
1649635370000|2022-04-11 00:02:50|8355.2|8353.7|8355.1|8353.6|8355.3|8353.8|8355.1|8353.6|4
1649635380000|2022-04-11 00:03:00|8355.2|8353.7|8355.4|8353.9|8355.4|8353.9|8355.1|8353.6|18
1649635390000|2022-04-11 00:03:10|8355.3|8353.8|8355.7|8354.2|8355.8|8354.3|8355.1|8353.6|16
1649635400000|2022-04-11 00:03:20|8355.8|8354.3|8355.2|8353.7|8355.8|8354.3|8355.2|8353.7|23
1649635410000|2022-04-11 00:03:30|8355.3|8353.8|8355.2|8353.7|8355.3|8353.8|8355.1|8353.6|12
1649635420000|2022-04-11 00:03:40|8355.1|8353.6|8355.1|8353.6|8355.2|8353.9|8354.8|8353.5|8
1649635430000|2022-04-11 00:03:50|8355|8353.5|8354.3|8352.8|8355.4|8353.9|8354.3|8352.8|29
1649635440000|2022-04-11 00:04:00|8354.2|8353.3|8355|8353.5|8355.1|8353.8|8354.2|8353|23
1649635450000|2022-04-11 00:04:10|8354.9|8353.4|8354.9|8353.4|8354.9|8353.4|8354.6|8353.1|22
1649635460000|2022-04-11 00:04:20|8354.8|8353.3|8354.8|8353.3|8354.9|8353.4|8354.7|8353.2|11
1649635470000|2022-04-11 00:04:30|8354.9|8353.4|8354.8|8353.3|8354.9|8353.4|8354.8|8353.3|4
1649635480000|2022-04-11 00:04:40|8354.9|8353.4|8354.6|8353.1|8354.9|8353.5|8354.4|8353.1|14
1649635490000|2022-04-11 00:04:50|8354.7|8353.2|8354.8|8353.3|8354.8|8353.3|8354.6|8353.1|8
1649635500000|2022-04-11 00:05:00|8354.7|8353.2|8354.7|8353.2|8354.8|8353.3|8354.7|8353.2|7
1649635510000|2022-04-11 00:05:10|8354.8|8353.3|8354.9|8353.4|8355|8353.5|8354.8|8353.3|4
1649635520000|2022-04-11 00:05:20|8354.8|8353.3|8354.6|8353.1|8354.9|8353.4|8354.6|8353.1|15
1649635530000|2022-04-11 00:05:30|8354.7|8353.2|8354.7|8353.2|8354.7|8353.2|8354.6|8353.1|5
1649635540000|2022-04-11 00:05:40|8354.6|8353.1|8354.7|8353.2|8354.7|8353.2|8354.5|8353|10
1649635550000|2022-04-11 00:05:50|8354.6|8353.1|8354.8|8353.3|8354.8|8353.3|8354.6|8353.1|3
1649635560000|2022-04-11 00:06:00|8354.7|8353.2|8355|8353.5|8355.1|8353.6|8354.7|8353.2|12
1649635570000|2022-04-11 00:06:10|8354.9|8353.4|8354.8|8353.3|8354.9|8353.4|8354.6|8353.1|18
1649635580000|2022-04-11 00:06:20|8354.9|8353.4|8354.9|8353.4|8355|8353.5|8354.8|8353.3|16
1649635590000|2022-04-11 00:06:30|8355|8353.5|8355|8353.5|8355.1|8353.6|8354.9|8353.4|5
1649635600000|2022-04-11 00:06:40|8355.1|8353.6|8354.8|8353.9|8355.3|8353.9|8354.8|8353.5|19
1649635610000|2022-04-11 00:06:50|8354.9|8354|8355.1|8353.6|8355.2|8354|8354.9|8353.5|17
1649635620000|2022-04-11 00:07:00|8355.2|8353.7|8355.4|8353.9|8355.5|8354|8355.1|8353.6|12
1649635630000|2022-04-11 00:07:10|8355.3|8353.8|8355.4|8353.9|8355.5|8354|8355.3|8353.8|10
1649635640000|2022-04-11 00:07:20|8355.5|8354|8355.5|8354|8355.5|8354|8355.4|8353.9|3
1649635650000|2022-04-11 00:07:30|8355.4|8353.9|8355.5|8354|8355.5|8354|8355.4|8353.9|2
1649635660000|2022-04-11 00:07:40|8355.2|8354.3|8355.6|8354.1|8355.7|8354.5|8355.2|8354|8
1649635670000|2022-04-11 00:07:50|8355.8|8354.3|8355.7|8354.2|8355.8|8354.3|8355.7|8354.2|6
1649635680000|2022-04-11 00:08:00|8355.8|8354.3|8355.9|8354.4|8355.9|8354.4|8355.5|8354|10
1649635690000|2022-04-11 00:08:10|8355.8|8354.3|8355.6|8354.1|8355.9|8354.4|8355.6|8354.1|10
1649635700000|2022-04-11 00:08:20|8355.7|8354.2|8355.7|8354.2|8355.9|8354.4|8355.6|8354.1|7
1649635710000|2022-04-11 00:08:30|8355.8|8354.3|8356.3|8354.8|8356.4|8354.9|8355.8|8354.3|32
1649635720000|2022-04-11 00:08:40|8356.4|8354.9|8356|8354.5|8356.4|8355.2|8356|8354.5|20
1649635730000|2022-04-11 00:08:50|8356.1|8354.6|8355.7|8354.2|8356.2|8354.7|8355.5|8354|17
1649635740000|2022-04-11 00:09:00|8355.8|8354.3|8356|8354.5|8356.2|8354.7|8355.7|8354.2|28
1649635750000|2022-04-11 00:09:10|8356.1|8354.6|8355.9|8354.4|8356.2|8354.7|8355.9|8354.4|17
1649635760000|2022-04-11 00:09:20|8356|8354.5|8355.9|8354.4|8356|8354.5|8355.9|8354.4|6
1649635770000|2022-04-11 00:09:30|8356|8354.5|8356.3|8354.8|8356.4|8354.9|8355.6|8354.3|25
1649635780000|2022-04-11 00:09:40|8356.2|8354.7|8356.6|8355.1|8356.6|8355.1|8356.2|8354.7|13
1649635790000|2022-04-11 00:09:50|8356.5|8355|8356.5|8355|8356.6|8355.1|8356.4|8354.9|7
1649635800000|2022-04-11 00:10:00|8356.6|8355.1|8356.5|8355|8356.6|8355.1|8356.5|8355|14
1649635810000|2022-04-11 00:10:10|8356.6|8355.1|8356.4|8354.9|8356.6|8355.1|8356.3|8354.8|11
1649635820000|2022-04-11 00:10:20|8356.3|8354.8|8356.1|8354.6|8356.3|8354.8|8355.9|8354.4|15
1649635830000|2022-04-11 00:10:30|8356|8354.5|8356.5|8355|8356.5|8355|8356|8354.5|14
1649635840000|2022-04-11 00:10:40|8356.6|8355.1|8356.5|8355|8356.6|8355.1|8356.5|8355|6
1649635850000|2022-04-11 00:10:50|8356.6|8355.1|8356.3|8354.8|8356.6|8355.1|8356.1|8354.6|10
1649635860000|2022-04-11 00:11:00|8356.4|8354.9|8356.4|8354.9|8356.4|8354.9|8356.2|8354.7|9
1649635870000|2022-04-11 00:11:10|8356.3|8354.8|8356.4|8354.9|8356.4|8354.9|8356.3|8354.8|4
1649635880000|2022-04-11 00:11:20|8356.5|8355|8356.4|8354.9|8356.5|8355|8356.4|8354.9|8
1649635890000|2022-04-11 00:11:30|8356.5|8355|8356.5|8355|8356.5|8355|8356.4|8354.9|5
1649635900000|2022-04-11 00:11:40|8356.4|8354.9|8357.1|8355.6|8357.1|8355.6|8356.4|8354.9|11
1649635910000|2022-04-11 00:11:50|8357|8355.5|8356.8|8355.3|8357|8355.5|8356.7|8355.2|7
1649635920000|2022-04-11 00:12:00|8356.9|8355.4|8356.8|8355.3|8356.9|8355.4|8356.8|8355.3|2
1649635930000|2022-04-11 00:12:10|8356.7|8355.2|8356.7|8355.2|8356.7|8355.2|8356.6|8355.1|3
1649635940000|2022-04-11 00:12:20|8356.9|8355.4|8356.3|8355.4|8357.1|8355.6|8356.2|8354.9|20
1649635950000|2022-04-11 00:12:30|8356.6|8355.1|8357.3|8355.8|8357.3|8355.8|8356.6|8355.1|14
1649635960000|2022-04-11 00:12:40|8357.2|8355.7|8357.1|8355.6|8357.3|8355.8|8357|8355.5|13
1649635970000|2022-04-11 00:12:50|8357|8355.5|8357|8355.5|8357.2|8355.7|8356.9|8355.4|13
1649635980000|2022-04-11 00:13:00|8357.1|8355.6|8357.2|8355.7|8357.3|8355.8|8356.9|8355.4|16
1649635990000|2022-04-11 00:13:10|8357|8356.1|8357.2|8355.7|8357.5|8356.1|8357|8355.7|18
1649636000000|2022-04-11 00:13:20|8357.1|8355.6|8357.2|8355.7|8357.2|8355.7|8356.9|8355.4|12
1649636010000|2022-04-11 00:13:30|8357.3|8355.8|8357.6|8356.1|8357.6|8356.1|8357.1|8355.6|27
1649636020000|2022-04-11 00:13:40|8357.5|8356|8357.1|8355.6|8357.7|8356.2|8357.1|8355.6|16
1649636030000|2022-04-11 00:13:50|8357|8355.5|8357.1|8355.6|8357.1|8355.6|8357|8355.5|6
1649636040000|2022-04-11 00:14:00|8357.2|8355.7|8357.1|8355.6|8357.2|8355.7|8357|8355.5|12
1649636050000|2022-04-11 00:14:10|8357.2|8355.7|8357.3|8355.8|8357.3|8355.9|8356.8|8355.5|17
1649636060000|2022-04-11 00:14:20|8357.2|8355.7|8357.3|8355.8|8357.3|8355.8|8357.1|8355.6|8
1649636070000|2022-04-11 00:14:30|8357.6|8356.1|8357.8|8356.3|8357.8|8356.6|8357.4|8355.9|14
1649636080000|2022-04-11 00:14:40|8357.7|8356.2|8358.3|8356.8|8358.3|8356.8|8357.7|8356.2|20
1649636090000|2022-04-11 00:14:50|8358.2|8356.7|8358.2|8356.7|8358.3|8356.8|8358.2|8356.7|11
1649636100000|2022-04-11 00:15:00|8358.3|8356.8|8358.1|8356.6|8358.3|8356.8|8358.1|8356.6|5
1649636110000|2022-04-11 00:15:10|8358.2|8356.7|8358.1|8356.6|8358.2|8356.7|8358.1|8356.6|8
1649636120000|2022-04-11 00:15:20|8358|8356.5|8358.2|8356.7|8358.4|8356.9|8358|8356.5|20
1649636130000|2022-04-11 00:15:30|8358.1|8356.6|8358.5|8357|8358.6|8357.1|8358.1|8356.6|21
1649636140000|2022-04-11 00:15:40|8358.4|8356.9|8358.3|8356.8|8358.5|8357|8358.1|8356.6|14
1649636150000|2022-04-11 00:15:50|8358|8356.5|8358|8356.5|8358.2|8356.7|8358|8356.5|9
1649636160000|2022-04-11 00:16:00|8358.1|8356.6|8358.3|8356.8|8358.6|8357.1|8358|8356.5|14
1649636170000|2022-04-11 00:16:10|8358.4|8356.9|8358.6|8357.1|8358.7|8357.2|8358.3|8356.8|9
1649636180000|2022-04-11 00:16:20|8358.7|8357.2|8359.3|8357.8|8359.3|8357.8|8358.6|8357.1|19
1649636190000|2022-04-11 00:16:30|8359.4|8357.9|8359.3|8357.8|8359.4|8357.9|8359.2|8357.7|8
1649636200000|2022-04-11 00:16:40|8359.2|8357.7|8359|8357.5|8359.3|8357.8|8359|8357.5|9
1649636210000|2022-04-11 00:16:50|8358.9|8357.4|8359|8357.5|8359.1|8357.9|8358.8|8357.4|9
1649636220000|2022-04-11 00:17:00|8359.1|8357.6|8358.8|8357.3|8359.2|8357.7|8358.7|8357.2|14
1649636230000|2022-04-11 00:17:10|8358.9|8357.4|8359.2|8357.7|8359.3|8357.8|8358.8|8357.3|15
1649636240000|2022-04-11 00:17:20|8359.3|8357.8|8359|8357.5|8359.4|8357.9|8359|8357.5|10
1649636250000|2022-04-11 00:17:30|8359.1|8357.6|8359.2|8357.7|8359.3|8357.8|8359.1|8357.6|12
1649636260000|2022-04-11 00:17:40|8359.4|8357.9|8359.2|8357.7|8359.4|8357.9|8359.2|8357.7|15
1649636270000|2022-04-11 00:17:50|8359.1|8357.6|8358.9|8357.4|8359.2|8357.7|8358.9|8357.4|9
1649636280000|2022-04-11 00:18:00|8359|8357.5|8359|8357.5|8359.3|8357.8|8358.9|8357.4|18
1649636290000|2022-04-11 00:18:10|8359.1|8357.6|8359.2|8357.7|8359.3|8357.8|8359|8357.5|12
1649636300000|2022-04-11 00:18:20|8359.3|8357.8|8359.2|8357.7|8359.3|8357.8|8359|8357.5|7
1649636310000|2022-04-11 00:18:30|8359.3|8357.8|8359.2|8357.7|8359.5|8358|8359.2|8357.7|17
1649636320000|2022-04-11 00:18:40|8359.3|8357.8|8359.3|8357.8|8359.4|8357.9|8359.2|8357.7|5
1649636330000|2022-04-11 00:18:50|8359.4|8357.9|8359.4|8357.9|8359.5|8358|8359.3|8357.8|5
1649636340000|2022-04-11 00:19:00|8359.3|8357.8|8358.8|8357.3|8359.4|8357.9|8358.7|8357.2|17
1649636350000|2022-04-11 00:19:10|8358.9|8357.4|8358.7|8357.2|8358.9|8357.4|8358.7|8357.2|15
1649636360000|2022-04-11 00:19:20|8358.4|8356.9|8358.2|8356.7|8358.4|8357|8357.9|8356.6|15
1649636370000|2022-04-11 00:19:30|8358.1|8356.6|8358|8357.1|8358.5|8357.1|8358|8356.6|5
1649636380000|2022-04-11 00:19:40|8358.1|8357.2|8357.3|8355.8|8358.3|8357.2|8357.3|8355.8|16
1649636390000|2022-04-11 00:19:50|8357.2|8355.7|8356.9|8355.4|8357.4|8355.9|8356.9|8355.4|12
1649636400000|2022-04-11 00:20:00|8357|8355.5|8356.9|8355.4|8357.1|8355.6|8356.8|8355.3|10
1649636410000|2022-04-11 00:20:10|8356.8|8355.3|8357|8355.5|8357|8355.5|8356.7|8355.2|7
1649636420000|2022-04-11 00:20:20|8357.1|8355.6|8357.6|8356.1|8357.6|8356.1|8356.8|8355.6|12
1649636430000|2022-04-11 00:20:30|8357.7|8356.2|8357.9|8356.4|8357.9|8356.4|8357.7|8356.2|7
1649636440000|2022-04-11 00:20:40|8357.8|8356.3|8357.7|8356.2|8357.9|8356.4|8357.6|8356.1|18
1649636460000|2022-04-11 00:21:00|8357.6|8356.1|8357.3|8355.8|8357.8|8356.3|8357.2|8355.7|16
1649636470000|2022-04-11 00:21:10|8357.2|8355.7|8357|8355.5|8357.2|8355.7|8356.9|8355.4|19
1649636480000|2022-04-11 00:21:20|8357.1|8355.6|8357.3|8355.8|8357.4|8355.9|8357|8355.5|6
1649636490000|2022-04-11 00:21:30|8357.4|8355.9|8357.8|8356.3|8357.9|8356.4|8357.4|8355.9|20
1649636500000|2022-04-11 00:21:40|8357.7|8356.2|8357.6|8356.1|8357.8|8356.3|8357.6|8356.1|12
1649636510000|2022-04-11 00:21:50|8357.7|8356.2|8357.9|8356.4|8357.9|8356.4|8357.6|8356.1|9
1649636520000|2022-04-11 00:22:00|8357.8|8356.3|8357.5|8356|8358|8356.5|8357.4|8355.9|18
1649636530000|2022-04-11 00:22:10|8357.4|8355.9|8357.3|8355.8|8357.5|8356|8357.2|8355.7|18
1649636540000|2022-04-11 00:22:20|8357.4|8355.9|8357.4|8355.9|8357.4|8355.9|8357.3|8355.8|9
1649636550000|2022-04-11 00:22:30|8357.3|8355.8|8357.5|8356|8357.5|8356|8357.3|8355.8|2
1649636560000|2022-04-11 00:22:40|8357.4|8355.9|8357.3|8355.8|8357.5|8356|8357.3|8355.8|9
1649636570000|2022-04-11 00:22:50|8357.4|8355.9|8357.5|8356|8357.5|8356.2|8357.1|8355.8|10
1649636580000|2022-04-11 00:23:00|8357.6|8356.1|8357.7|8356.2|8357.8|8356.5|8357.4|8356|8
1649636590000|2022-04-11 00:23:10|8357.6|8356.1|8357.5|8356|8357.6|8356.1|8357.5|8356|6
1649636600000|2022-04-11 00:23:20|8357.6|8356.1|8357.6|8356.1|8357.6|8356.1|8357.5|8356|7
1649636610000|2022-04-11 00:23:30|8357.5|8356|8357.6|8356.1|8357.7|8356.2|8357.4|8355.9|19
1649636620000|2022-04-11 00:23:40|8357.7|8356.2|8357.5|8356|8357.7|8356.2|8357.4|8355.9|11
1649636630000|2022-04-11 00:23:50|8357.6|8356.1|8357.4|8355.9|8357.6|8356.1|8357.3|8355.8|13
1649636640000|2022-04-11 00:24:00|8357.2|8355.7|8357.1|8355.6|8357.4|8356|8356.9|8355.6|9
1649636650000|2022-04-11 00:24:10|8357.2|8355.7|8357.5|8356|8357.5|8356|8357.2|8355.7|5
1649636660000|2022-04-11 00:24:20|8357.4|8355.9|8357.4|8355.9|8357.5|8356|8357.3|8355.8|5
1649636670000|2022-04-11 00:24:30|8357.3|8355.8|8357.3|8355.8|8357.4|8355.9|8357.3|8355.8|5
1649636680000|2022-04-11 00:24:40|8357.4|8355.9|8357.5|8356|8357.5|8356|8357.3|8355.8|8
1649636690000|2022-04-11 00:24:50|8357.4|8355.9|8357.3|8355.8|8357.5|8356|8357.3|8355.8|6
1649636700000|2022-04-11 00:25:00|8357.5|8356|8357.4|8355.9|8357.5|8356|8357.3|8355.8|10
1649636710000|2022-04-11 00:25:10|8357.5|8356|8357.4|8355.9|8357.6|8356.1|8357.4|8355.9|8
1649636720000|2022-04-11 00:25:20|8357.5|8356|8357.4|8355.9|8357.5|8356|8357.3|8355.8|4
1649636730000|2022-04-11 00:25:30|8357.3|8355.8|8357.5|8356|8357.5|8356|8356.7|8355.4|17
1649636740000|2022-04-11 00:25:40|8357.4|8355.9|8356.9|8355.4|8357.5|8356|8356.8|8355.3|18
1649636750000|2022-04-11 00:25:50|8357|8355.5|8356.8|8355.3|8357|8355.7|8356.6|8355.3|8
1649636760000|2022-04-11 00:26:00|8356.9|8355.4|8357.2|8355.7|8357.3|8355.8|8356.9|8355.4|8
1649636770000|2022-04-11 00:26:10|8357.3|8355.8|8357.3|8355.8|8357.3|8355.8|8357.2|8355.7|13
1649636780000|2022-04-11 00:26:20|8357.2|8355.7|8357.2|8355.7|8357.3|8355.8|8357.2|8355.7|5
1649636790000|2022-04-11 00:26:30|8357.3|8355.8|8357.1|8355.6|8357.3|8355.8|8357.1|8355.6|3
1649636800000|2022-04-11 00:26:40|8357.2|8355.7|8357.5|8356|8357.5|8356.2|8357.1|8355.6|8
1649636810000|2022-04-11 00:26:50|8357.4|8355.9|8357.4|8355.9|8357.5|8356.3|8357.2|8355.8|14
1649636820000|2022-04-11 00:27:00|8357.3|8355.8|8357.4|8355.9|8357.5|8356|8357.3|8355.8|8
1649636830000|2022-04-11 00:27:10|8357.5|8356|8357.3|8355.8|8357.9|8356.6|8357.1|8355.8|17
1649636840000|2022-04-11 00:27:20|8357.4|8355.9|8357.4|8355.9|8357.4|8356.2|8357|8355.8|9
1649636850000|2022-04-11 00:27:30|8357.1|8356.2|8357.1|8356.2|8357.2|8356.3|8357.1|8356.2|5
1649636860000|2022-04-11 00:27:40|8357.5|8356|8357.5|8356|8357.5|8356|8357.4|8355.9|5
1649636870000|2022-04-11 00:27:50|8357.4|8355.9|8357.4|8355.9|8357.4|8355.9|8357.4|8355.9|1
1649636880000|2022-04-11 00:28:00|8357.1|8356.2|8357.5|8356|8357.6|8356.2|8356.9|8355.8|19
1649636890000|2022-04-11 00:28:10|8357.6|8356.1|8357.6|8356.1|8357.6|8356.1|8357.4|8355.9|7
1649636900000|2022-04-11 00:28:20|8357.7|8356.2|8357.7|8356.2|8357.8|8356.3|8357.6|8356.1|11
1649636910000|2022-04-11 00:28:30|8357.8|8356.3|8357.7|8356.2|8357.8|8356.3|8357.6|8356.1|6
1649636920000|2022-04-11 00:28:40|8357.6|8356.1|8357.6|8356.1|8357.6|8356.1|8357.6|8356.1|1
1649636930000|2022-04-11 00:28:50|8357.7|8356.2|8357.8|8356.3|8357.9|8356.4|8357.7|8356.2|4
1649636940000|2022-04-11 00:29:00|8357.9|8356.4|8357.9|8356.4|8357.9|8356.4|8357.8|8356.3|3
1649636950000|2022-04-11 00:29:10|8357.8|8356.3|8358.1|8356.6|8358.2|8356.7|8357.8|8356.3|9
1649636960000|2022-04-11 00:29:20|8358.2|8356.7|8358.2|8356.7|8358.2|8356.7|8358.1|8356.6|5
1649636970000|2022-04-11 00:29:30|8358.1|8356.6|8358.2|8356.7|8358.3|8356.8|8358.1|8356.6|6
1649636980000|2022-04-11 00:29:40|8358.3|8356.8|8357.6|8356.7|8358.3|8356.8|8357.6|8356.4|12
1649636990000|2022-04-11 00:29:50|8358|8356.5|8357.7|8356.2|8358|8356.7|8357.5|8356.1|11
1649637000000|2022-04-11 00:30:00|8357.6|8356.1|8357.5|8356|8357.6|8356.4|8357.3|8355.9|16
1649637010000|2022-04-11 00:30:10|8357.6|8356.1|8357.5|8356|8357.7|8356.2|8357.5|8356|12
1649637020000|2022-04-11 00:30:20|8357.6|8356.1|8357.2|8355.7|8357.6|8356.1|8357.2|8355.7|5
1649637030000|2022-04-11 00:30:30|8357.1|8355.6|8357.1|8355.6|8357.2|8355.7|8357|8355.5|15
1649637040000|2022-04-11 00:30:40|8357.2|8355.7|8357.1|8355.6|8357.2|8355.7|8357|8355.5|10
1649637050000|2022-04-11 00:30:50|8357|8355.5|8357.1|8355.6|8357.2|8355.7|8357|8355.5|6
1649637060000|2022-04-11 00:31:00|8357.2|8355.7|8357.3|8355.8|8357.5|8356.2|8357.1|8355.7|18
1649637070000|2022-04-11 00:31:10|8357.4|8355.9|8357.7|8356.2|8357.8|8356.3|8357.3|8355.8|10
1649637080000|2022-04-11 00:31:20|8357.3|8356.4|8357.3|8355.8|8357.7|8356.4|8357.3|8355.8|19
1649637090000|2022-04-11 00:31:30|8357.2|8355.7|8357.1|8355.6|8357.3|8355.8|8357|8355.5|10
1649637100000|2022-04-11 00:31:40|8357|8355.5|8357.1|8355.6|8357.1|8355.6|8357|8355.5|4
1649637110000|2022-04-11 00:31:50|8357.2|8355.7|8357.1|8355.6|8357.3|8355.8|8357.1|8355.6|8
1649637120000|2022-04-11 00:32:00|8357.2|8355.7|8357|8355.5|8357.2|8355.7|8357|8355.5|7
1649637130000|2022-04-11 00:32:10|8357.1|8355.6|8356.9|8355.4|8357.1|8355.6|8356.9|8355.4|7
1649637140000|2022-04-11 00:32:20|8357|8355.5|8356.8|8355.3|8357|8355.5|8356.8|8355.3|8
1649637150000|2022-04-11 00:32:30|8356.7|8355.2|8356.8|8355.3|8356.9|8355.4|8356.7|8355.2|8
1649637160000|2022-04-11 00:32:40|8356.7|8355.2|8356.8|8355.3|8356.8|8355.5|8356.4|8355.1|8
1649637170000|2022-04-11 00:32:50|8356.6|8355.1|8356.6|8355.1|8356.6|8355.4|8356.2|8355|7
1649637180000|2022-04-11 00:33:00|8356.7|8355.2|8356.3|8354.8|8356.7|8355.4|8356.3|8354.8|17
1649637190000|2022-04-11 00:33:10|8356.4|8354.9|8356.6|8355.1|8356.7|8355.5|8356.3|8354.9|13
1649637200000|2022-04-11 00:33:20|8356.7|8355.2|8356.8|8355.3|8356.8|8355.5|8356.4|8355.1|13
1649637210000|2022-04-11 00:33:30|8356.7|8355.2|8356.7|8355.8|8357.1|8355.8|8356.4|8355.1|19
1649637220000|2022-04-11 00:33:40|8356.8|8355.9|8357.1|8355.6|8357.2|8355.9|8356.8|8355.6|4
1649637230000|2022-04-11 00:33:50|8357|8355.5|8356.8|8355.3|8357|8355.6|8356.5|8355.3|8
1649637240000|2022-04-11 00:34:00|8356.9|8355.4|8356.8|8355.3|8356.9|8355.4|8356.8|8355.3|4
1649637250000|2022-04-11 00:34:10|8356.7|8355.2|8356.4|8354.9|8356.7|8355.2|8356.4|8354.9|14
1649637260000|2022-04-11 00:34:20|8356.5|8355|8356.3|8354.8|8356.5|8355|8355.9|8354.6|8
1649637270000|2022-04-11 00:34:30|8356.4|8354.9|8356.5|8355|8356.5|8355|8356.3|8354.8|4
1649637280000|2022-04-11 00:34:40|8356.6|8355.1|8356.6|8355.1|8356.6|8355.1|8356.5|8355|7
1649637290000|2022-04-11 00:34:50|8356.4|8354.9|8356.4|8354.9|8356.4|8354.9|8356.4|8354.9|1
1649637300000|2022-04-11 00:35:00|8356.3|8354.8|8356.5|8355.6|8356.5|8355.6|8356.3|8354.8|9
1649637310000|2022-04-11 00:35:10|8356.8|8355.3|8356.7|8355.2|8356.9|8355.5|8356.3|8355.1|10
1649637320000|2022-04-11 00:35:20|8356.6|8355.1|8356.6|8355.1|8356.7|8355.2|8356.6|8355.1|3
1649637330000|2022-04-11 00:35:30|8356.5|8355|8356.6|8355.1|8356.6|8355.1|8356.5|8355|8
1649637340000|2022-04-11 00:35:40|8356.7|8355.2|8357.2|8355.7|8357.3|8355.8|8356.7|8355.2|9
1649637350000|2022-04-11 00:35:50|8357.1|8355.6|8357.4|8355.9|8357.4|8356.1|8357|8355.6|10
1649637360000|2022-04-11 00:36:00|8357.3|8355.8|8357.4|8355.9|8357.4|8356|8356.9|8355.6|17
1649637370000|2022-04-11 00:36:10|8357.3|8355.8|8357.2|8355.7|8357.4|8355.9|8357.2|8355.7|12
1649637380000|2022-04-11 00:36:20|8357.3|8355.8|8357.2|8355.7|8357.3|8355.8|8357.2|8355.7|2
1649637390000|2022-04-11 00:36:30|8357.3|8355.8|8357.3|8355.8|8357.3|8355.8|8357.2|8355.7|3
1649637400000|2022-04-11 00:36:40|8357.4|8355.9|8357.3|8355.8|8357.4|8355.9|8357.3|8355.8|4
1649637410000|2022-04-11 00:36:50|8357.2|8355.7|8357.2|8355.7|8357.2|8355.7|8357.2|8355.7|1
1649637420000|2022-04-11 00:37:00|8356.9|8356|8357.2|8355.7|8357.3|8356|8356.9|8355.7|6
1649637430000|2022-04-11 00:37:10|8357.3|8355.8|8357.3|8355.8|8357.3|8355.8|8357.2|8355.7|9
1649637440000|2022-04-11 00:37:20|8357.2|8355.7|8357.2|8355.7|8357.3|8356|8356.8|8355.7|5
1649637450000|2022-04-11 00:37:30|8357.1|8355.6|8357.5|8356|8357.5|8356|8357.1|8355.6|9
1649637460000|2022-04-11 00:37:40|8357.4|8355.9|8357.3|8355.8|8357.5|8356|8357.3|8355.8|8
1649637470000|2022-04-11 00:37:50|8357.2|8355.7|8357.5|8356|8357.7|8356.2|8357.2|8355.7|8
1649637480000|2022-04-11 00:38:00|8357.7|8356.2|8357.7|8356.2|8357.7|8356.2|8357.6|8356.1|5
1649637490000|2022-04-11 00:38:10|8357.6|8356.1|8357.6|8356.1|8357.7|8356.2|8357.6|8356.1|3
1649637500000|2022-04-11 00:38:20|8357.5|8356|8357.5|8356|8357.6|8356.1|8357.5|8356|3
1649637510000|2022-04-11 00:38:30|8357.7|8356.2|8358.1|8356.6|8358.1|8356.6|8357.7|8356.2|5
1649637520000|2022-04-11 00:38:40|8358|8356.5|8357.9|8356.4|8358.1|8356.6|8357.8|8356.3|10
1649637530000|2022-04-11 00:38:50|8357.8|8356.3|8357.8|8356.3|8357.9|8356.4|8357.8|8356.3|13
1649637540000|2022-04-11 00:39:00|8357.9|8356.4|8357.9|8356.4|8357.9|8356.4|8357.8|8356.3|9
1649637550000|2022-04-11 00:39:10|8357.8|8356.3|8358|8356.5|8358|8356.5|8357.8|8356.3|3
1649637560000|2022-04-11 00:39:20|8357.9|8356.4|8358|8356.5|8358|8356.5|8357.9|8356.4|8
1649637570000|2022-04-11 00:39:30|8357.9|8356.4|8357.6|8356.1|8357.9|8356.4|8357.6|8356.1|5
1649637580000|2022-04-11 00:39:40|8357.5|8356|8357.5|8356|8357.6|8356.1|8357.5|8356|5
1649637590000|2022-04-11 00:39:50|8357.6|8356.1|8357.4|8355.9|8357.6|8356.1|8357.3|8355.8|8
1649637600000|2022-04-11 00:40:00|8357.3|8355.8|8357.5|8356|8357.5|8356|8357.3|8355.8|3
1649637610000|2022-04-11 00:40:10|8357.4|8355.9|8357.4|8355.9|8357.5|8356|8357.4|8355.9|7
1649637620000|2022-04-11 00:40:20|8357.3|8355.8|8357.5|8356|8357.5|8356|8357.3|8355.8|7
1649637630000|2022-04-11 00:40:30|8357.6|8356.1|8357.5|8356|8357.6|8356.1|8357.4|8355.9|8
1649637640000|2022-04-11 00:40:40|8357.6|8356.1|8357.6|8356.1|8357.9|8356.7|8357.5|8356|11
1649637650000|2022-04-11 00:40:50|8357.7|8356.2|8357.6|8356.1|8357.7|8356.2|8357.5|8356|6
1649637660000|2022-04-11 00:41:00|8357.7|8356.2|8357.7|8356.2|8357.7|8356.2|8357.6|8356.1|3
1649637670000|2022-04-11 00:41:10|8357.8|8356.3|8358|8356.5|8358.1|8357|8357.8|8356.3|13
1649637680000|2022-04-11 00:41:20|8358.1|8356.6|8358.1|8356.6|8358.2|8356.7|8358.1|8356.6|7
1649637690000|2022-04-11 00:41:30|8358|8356.5|8358.1|8356.6|8358.1|8356.6|8358|8356.5|2
1649637700000|2022-04-11 00:41:40|8358|8356.5|8358.1|8356.6|8358.1|8356.6|8357.8|8356.3|7
1649637710000|2022-04-11 00:41:50|8358|8356.5|8358|8356.5|8358|8356.5|8357.8|8356.3|17
1649637720000|2022-04-11 00:42:00|8357.9|8356.4|8358|8356.5|8358|8356.5|8357.9|8356.4|2
1649637730000|2022-04-11 00:42:10|8357.9|8356.4|8357.6|8356.1|8357.9|8356.4|8357.5|8356|9
1649637740000|2022-04-11 00:42:20|8357.5|8356|8357.6|8356.1|8357.6|8356.1|8357.5|8356|6
1649637750000|2022-04-11 00:42:30|8357.5|8356|8357.5|8356|8357.6|8356.1|8357.5|8356|3
1649637760000|2022-04-11 00:42:40|8357.6|8356.1|8357.5|8356|8357.6|8356.1|8357.5|8356|4
1649637770000|2022-04-11 00:42:50|8357.3|8355.8|8357.5|8356|8357.7|8356.2|8357.3|8355.8|9
1649637780000|2022-04-11 00:43:00|8357.6|8356.1|8357.4|8355.9|8357.7|8356.2|8357.4|8355.9|9
1649637790000|2022-04-11 00:43:10|8357.5|8356|8357.5|8356|8357.5|8356|8357.5|8356|1
1649637800000|2022-04-11 00:43:20|8357.4|8355.9|8357.6|8356.1|8357.6|8356.1|8357.4|8355.9|5
1649637810000|2022-04-11 00:43:30|8357.7|8356.2|8357.8|8356.3|8357.8|8356.3|8357.6|8356.1|4
1649637820000|2022-04-11 00:43:40|8357.7|8356.2|8357.8|8356.3|8357.9|8356.4|8357.7|8356.2|8
1649637830000|2022-04-11 00:43:50|8357.7|8356.9|8358.3|8356.8|8358.3|8357|8357.7|8356.4|15
1649637840000|2022-04-11 00:44:00|8358.4|8356.9|8358.6|8357.1|8358.7|8357.2|8358.4|8356.9|14
1649637850000|2022-04-11 00:44:10|8358.7|8357.2|8358.8|8357.3|8358.8|8357.3|8358.7|8357.2|2
1649637860000|2022-04-11 00:44:20|8358.7|8357.2|8358.7|8357.2|8358.8|8357.3|8358.7|8357.2|3
1649637870000|2022-04-11 00:44:30|8358.9|8357.4|8359.2|8357.7|8359.4|8357.9|8358.8|8357.3|12
1649637880000|2022-04-11 00:44:40|8359.3|8357.8|8359.2|8357.7|8359.3|8357.8|8359.1|8357.6|8
1649637890000|2022-04-11 00:44:50|8359.3|8357.8|8359.2|8357.7|8359.3|8357.8|8359.1|8357.6|12
1649637900000|2022-04-11 00:45:00|8359.1|8357.6|8359.1|8357.6|8359.2|8357.7|8359|8357.5|13
1649637910000|2022-04-11 00:45:10|8359.2|8357.7|8359.1|8357.6|8359.2|8357.7|8359.1|8357.6|2
1649637920000|2022-04-11 00:45:20|8359|8357.5|8359|8357.5|8359.1|8357.6|8359|8357.5|3
1649637930000|2022-04-11 00:45:30|8358.9|8357.4|8358.9|8357.4|8358.9|8357.4|8358.9|8357.4|1
1649637940000|2022-04-11 00:45:40|8358.8|8357.3|8358.9|8357.4|8358.9|8357.4|8358.8|8357.3|6
1649637960000|2022-04-11 00:46:00|8358.8|8357.3|8358.8|8357.3|8358.8|8357.3|8358.7|8357.2|3
1649637970000|2022-04-11 00:46:10|8358.9|8357.4|8359.2|8358.3|8359.5|8358.3|8358.8|8357.3|16
1649637980000|2022-04-11 00:46:20|8359.5|8358|8359.5|8358|8359.6|8358.1|8359.4|8357.9|5
1649637990000|2022-04-11 00:46:30|8359.6|8358.1|8359.4|8357.9|8359.9|8358.4|8359.3|8357.8|17
1649638000000|2022-04-11 00:46:40|8359.5|8358|8359.7|8358.2|8359.8|8358.6|8359.4|8358|18
1649638010000|2022-04-11 00:46:50|8359.8|8358.3|8360.7|8359.2|8360.7|8359.3|8359.8|8358.3|18
1649638020000|2022-04-11 00:47:00|8360.8|8359.3|8360.5|8359|8360.8|8359.5|8360.4|8358.9|13
1649638030000|2022-04-11 00:47:10|8360.4|8358.9|8360.7|8359.2|8360.7|8359.2|8360.4|8358.9|10
1649638040000|2022-04-11 00:47:20|8360.8|8359.3|8360.5|8359|8360.9|8359.4|8360.5|8359|14
1649638050000|2022-04-11 00:47:30|8360.4|8358.9|8360.8|8359.3|8360.8|8359.3|8360.2|8358.7|16
1649638060000|2022-04-11 00:47:40|8360.9|8359.4|8361.3|8359.8|8361.3|8359.8|8360.7|8359.2|17
1649638070000|2022-04-11 00:47:50|8361.2|8359.7|8361.2|8359.7|8361.4|8359.9|8361|8359.5|17
1649638080000|2022-04-11 00:48:00|8361.3|8359.8|8361.3|8359.8|8361.4|8359.9|8361.1|8359.6|14
1649638090000|2022-04-11 00:48:10|8361.4|8359.9|8361.4|8359.9|8361.4|8359.9|8361.3|8359.8|5
1649638100000|2022-04-11 00:48:20|8361.3|8359.8|8360.4|8359.5|8361.3|8359.8|8360.4|8359.3|5
1649638110000|2022-04-11 00:48:30|8360.5|8359.6|8360.7|8359.2|8360.8|8359.6|8360.4|8359|9
1649638120000|2022-04-11 00:48:40|8360.9|8359.4|8360.8|8359.3|8361|8359.7|8360.6|8359.3|8
1649638140000|2022-04-11 00:49:00|8361.1|8359.6|8360.8|8359.9|8361.2|8359.9|8360.8|8359.6|6
1649638150000|2022-04-11 00:49:10|8360.7|8359.8|8360.9|8359.4|8361.1|8359.8|8360.7|8359.4|8
1649638160000|2022-04-11 00:49:20|8360.7|8359.2|8360.8|8359.3|8360.9|8359.4|8360.7|8359.2|9
1649638170000|2022-04-11 00:49:30|8360.9|8359.4|8360.9|8359.4|8360.9|8359.4|8360.8|8359.3|15
1649638180000|2022-04-11 00:49:40|8360.8|8359.3|8360.7|8359.2|8360.9|8359.4|8360.5|8359|17
1649638190000|2022-04-11 00:49:50|8360.6|8359.1|8360.3|8358.8|8360.6|8359.1|8360.3|8358.8|24
1649638200000|2022-04-11 00:50:00|8360.2|8358.7|8360.5|8359|8360.5|8359|8360.2|8358.7|10
1649638210000|2022-04-11 00:50:10|8360.7|8359.2|8360.6|8359.1|8360.9|8359.4|8360.6|8359.1|9
1649638220000|2022-04-11 00:50:20|8360.5|8359|8360.5|8359|8360.5|8359|8360.4|8358.9|7
1649638230000|2022-04-11 00:50:30|8360.6|8359.1|8360.6|8359.1|8360.6|8359.1|8360.6|8359.1|1
1649638240000|2022-04-11 00:50:40|8360.7|8359.2|8360.5|8359|8360.9|8359.4|8360.4|8358.9|8
1649638250000|2022-04-11 00:50:50|8360.4|8358.9|8360.6|8359.1|8360.6|8359.1|8360.4|8358.9|5
1649638260000|2022-04-11 00:51:00|8360.7|8359.2|8360.9|8359.4|8361|8359.5|8360.6|8359.1|11
1649638270000|2022-04-11 00:51:10|8360.6|8359.7|8361.1|8359.6|8361.1|8359.7|8360.6|8359.3|5
1649638280000|2022-04-11 00:51:20|8361.2|8359.7|8361.2|8359.7|8361.2|8359.7|8361.1|8359.6|7
1649638290000|2022-04-11 00:51:30|8361.1|8359.6|8361.1|8359.6|8361.2|8359.7|8361.1|8359.6|5
1649638300000|2022-04-11 00:51:40|8361.2|8359.7|8361.2|8359.7|8361.2|8359.7|8361.1|8359.6|5
1649638310000|2022-04-11 00:51:50|8361.3|8359.8|8361|8359.5|8361.3|8359.9|8360.8|8359.5|12
1649638320000|2022-04-11 00:52:00|8361.1|8359.6|8361.1|8359.6|8361.4|8359.9|8361|8359.5|16
1649638330000|2022-04-11 00:52:10|8361|8359.5|8360.9|8359.4|8361.2|8360|8360.8|8359.4|15
1649638340000|2022-04-11 00:52:20|8361|8359.5|8360.8|8359.3|8361.1|8359.6|8360.8|8359.3|14
1649638350000|2022-04-11 00:52:30|8360.9|8359.4|8360.9|8359.4|8360.9|8359.4|8360.8|8359.3|7
1649638360000|2022-04-11 00:52:40|8360.8|8359.3|8360.8|8359.3|8360.8|8359.3|8360.8|8359.3|1
1649638370000|2022-04-11 00:52:50|8360.5|8359.6|8360.9|8359.4|8361|8359.7|8360.5|8359.4|7
1649638380000|2022-04-11 00:53:00|8360.8|8359.3|8360.4|8358.9|8360.9|8359.6|8360.3|8358.9|30
1649638390000|2022-04-11 00:53:10|8360.5|8359|8360.3|8358.8|8360.5|8359|8360.2|8358.7|10
1649638400000|2022-04-11 00:53:20|8360.4|8358.9|8360.4|8358.9|8360.4|8358.9|8360.4|8358.9|1
1649638410000|2022-04-11 00:53:30|8360.3|8358.8|8360.4|8358.9|8360.4|8358.9|8360.3|8358.8|4
1649638420000|2022-04-11 00:53:40|8360.5|8359|8360.4|8358.9|8360.5|8359|8360.4|8358.9|2
1649638430000|2022-04-11 00:53:50|8360.3|8358.8|8360.5|8359|8360.7|8359.4|8360.1|8358.8|11
1649638440000|2022-04-11 00:54:00|8360.4|8358.9|8360.1|8358.6|8360.5|8359|8360.1|8358.6|18
1649638450000|2022-04-11 00:54:10|8360.2|8358.7|8360.4|8358.9|8360.4|8358.9|8360.1|8358.6|13
1649638460000|2022-04-11 00:54:20|8360.3|8358.8|8361.8|8360.3|8361.9|8360.4|8360.3|8358.8|23
1649638470000|2022-04-11 00:54:30|8361.9|8360.4|8362.1|8360.6|8362.1|8360.6|8361.9|8360.4|7
1649638480000|2022-04-11 00:54:40|8362|8360.5|8362.3|8360.8|8362.7|8361.2|8361.9|8360.4|23
1649638490000|2022-04-11 00:54:50|8362.2|8360.7|8362.8|8361.3|8362.8|8361.3|8361.8|8360.3|24
1649638500000|2022-04-11 00:55:00|8363.7|8362.2|8363.3|8361.8|8363.8|8362.3|8362.6|8361.1|28
1649638510000|2022-04-11 00:55:10|8363.2|8361.7|8362.9|8361.4|8363.3|8361.8|8362.8|8361.3|11
1649638520000|2022-04-11 00:55:20|8363|8361.5|8363.1|8361.6|8363.2|8361.7|8362.8|8361.3|13
1649638530000|2022-04-11 00:55:30|8363|8361.5|8362.9|8361.4|8363|8361.5|8362.8|8361.3|10
1649638540000|2022-04-11 00:55:40|8363|8361.5|8363.1|8361.6|8363.2|8361.7|8362.9|8361.4|11
1649638550000|2022-04-11 00:55:50|8363.2|8361.7|8363.2|8361.7|8363.2|8361.7|8363.1|8361.6|5
1649638560000|2022-04-11 00:56:00|8363.1|8361.6|8363|8361.5|8363.3|8361.8|8363|8361.5|12
1649638570000|2022-04-11 00:56:10|8362.9|8361.4|8363|8361.5|8363.1|8361.6|8362.9|8361.4|13
1649638580000|2022-04-11 00:56:20|8362.9|8361.4|8363|8361.5|8363.1|8361.6|8362.8|8361.3|12
1649638590000|2022-04-11 00:56:30|8363.1|8361.6|8363.1|8361.6|8363.3|8361.8|8363.1|8361.6|11
1649638600000|2022-04-11 00:56:40|8363.2|8361.7|8363.4|8361.9|8363.6|8362.1|8363|8361.5|19
1649638610000|2022-04-11 00:56:50|8363.3|8361.8|8363.3|8361.8|8363.3|8361.8|8363.3|8361.8|1
1649638620000|2022-04-11 00:57:00|8363.4|8361.9|8363.3|8361.8|8363.6|8362.1|8363.3|8361.8|10
1649638630000|2022-04-11 00:57:10|8363.4|8361.9|8362.7|8361.2|8363.4|8362|8362.6|8361.1|28
1649638640000|2022-04-11 00:57:20|8362.6|8361.1|8362.5|8361|8362.7|8361.5|8362.3|8360.9|13
1649638650000|2022-04-11 00:57:30|8362.6|8361.1|8362.5|8361|8362.6|8361.1|8362.5|8361|4
1649638660000|2022-04-11 00:57:40|8362.6|8361.1|8362.7|8361.2|8362.7|8361.2|8362.6|8361.1|12
1649638670000|2022-04-11 00:57:50|8362.6|8361.1|8362.5|8361|8362.7|8361.2|8362.4|8360.9|10
1649638680000|2022-04-11 00:58:00|8362.4|8360.9|8362.5|8361|8362.7|8361.2|8362.4|8360.9|14
1649638690000|2022-04-11 00:58:10|8362.4|8360.9|8362.4|8360.9|8362.5|8361|8362.3|8360.8|7
1649638700000|2022-04-11 00:58:20|8362.2|8361.3|8362.7|8361.2|8362.7|8361.3|8362.1|8361|10
1649638710000|2022-04-11 00:58:30|8362.6|8361.1|8362.5|8361|8362.8|8361.3|8362.5|8361|11
1649638720000|2022-04-11 00:58:40|8362.6|8361.1|8362.6|8361.1|8362.7|8361.2|8362.5|8361|16
1649638730000|2022-04-11 00:58:50|8362.7|8361.2|8362.8|8361.3|8362.9|8361.4|8362.7|8361.2|8
1649638740000|2022-04-11 00:59:00|8362.7|8361.2|8362.9|8361.4|8363|8361.5|8362.6|8361.1|18
1649638750000|2022-04-11 00:59:10|8362.8|8361.3|8362.5|8361|8362.9|8361.5|8362.3|8360.9|15
1649638760000|2022-04-11 00:59:20|8362.6|8361.1|8362.7|8361.2|8362.8|8361.5|8362.3|8361|16
1649638770000|2022-04-11 00:59:30|8362.8|8361.3|8362.8|8361.3|8362.8|8361.3|8362.7|8361.2|7
1649638790000|2022-04-11 00:59:50|8362.7|8361.2|8362.8|8361.3|8362.8|8361.6|8362.4|8361.2|6
1649638800000|2022-04-11 01:00:00|8362.7|8361.2|8362.8|8361.3|8363|8361.5|8362.7|8361.2|15
1649638810000|2022-04-11 01:00:10|8362.9|8361.4|8362.5|8361|8363|8361.5|8362.1|8360.9|15
1649638820000|2022-04-11 01:00:20|8362.1|8361.2|8362.5|8361|8362.5|8361.2|8362.1|8360.9|5
1649638830000|2022-04-11 01:00:30|8362.4|8360.9|8362.6|8361.1|8362.6|8361.1|8362.4|8360.9|6
1649638840000|2022-04-11 01:00:40|8362.5|8361|8362.3|8360.8|8362.6|8361.2|8362.1|8360.7|16
1649638850000|2022-04-11 01:00:50|8362.4|8360.9|8362.7|8361.2|8362.9|8361.4|8362.1|8360.9|23
1649638860000|2022-04-11 01:01:00|8362.6|8361.1|8362.8|8361.3|8362.9|8361.4|8362.6|8361.1|15
1649638870000|2022-04-11 01:01:10|8362.9|8361.4|8362.7|8361.2|8362.9|8361.8|8362.6|8361.1|8
1649638880000|2022-04-11 01:01:20|8362.8|8361.3|8362.6|8361.1|8362.8|8361.3|8362.6|8361.1|5
1649638890000|2022-04-11 01:01:30|8362.5|8361|8362.5|8361|8362.6|8361.1|8362.5|8361|3
1649638900000|2022-04-11 01:01:40|8362.6|8361.1|8362.5|8361|8362.6|8361.1|8362.5|8361|4
1649638910000|2022-04-11 01:01:50|8362.6|8361.1|8361.9|8360.4|8362.6|8361.1|8361.9|8360.4|10
1649638920000|2022-04-11 01:02:00|8362|8360.5|8361.5|8360|8362|8360.6|8361.5|8360|17
1649638930000|2022-04-11 01:02:10|8361.4|8359.9|8361.3|8359.8|8361.5|8360.2|8361.1|8359.8|9
1649638940000|2022-04-11 01:02:20|8361.4|8359.9|8361.3|8359.8|8361.5|8360|8361.3|8359.8|12
1649638950000|2022-04-11 01:02:30|8361.1|8359.6|8362.1|8360.6|8362.4|8361.4|8361.1|8359.6|36
1649638960000|2022-04-11 01:02:40|8362|8360.5|8362.1|8360.6|8362.1|8360.6|8362|8360.5|2
1649638970000|2022-04-11 01:02:50|8362.2|8360.7|8362.1|8360.6|8362.2|8360.7|8362.1|8360.6|2
1649638980000|2022-04-11 01:03:00|8362.2|8360.7|8362.1|8360.6|8362.2|8360.7|8362.1|8360.6|4
1649638990000|2022-04-11 01:03:10|8361.8|8360.3|8362.1|8360.6|8362.3|8360.8|8361.8|8360.3|16
1649639000000|2022-04-11 01:03:20|8362|8360.5|8361.8|8360.9|8362.2|8361|8361.8|8360.5|11
1649639010000|2022-04-11 01:03:30|8362.1|8360.6|8362.7|8361.2|8362.8|8361.3|8362.1|8360.6|15
1649639020000|2022-04-11 01:03:40|8362.8|8361.3|8362.6|8361.1|8362.8|8361.3|8362.6|8361.1|3
1649639030000|2022-04-11 01:03:50|8362.4|8361.5|8362.9|8361.4|8362.9|8361.5|8362.4|8361.2|6
1649639040000|2022-04-11 01:04:00|8362.8|8361.3|8362.5|8361.6|8363.1|8361.7|8362.5|8361.3|9
1649639050000|2022-04-11 01:04:10|8362.4|8361.5|8363.2|8361.7|8363.2|8361.7|8362.3|8361.2|19
1649639060000|2022-04-11 01:04:20|8363.1|8361.6|8363|8361.5|8363.3|8361.8|8363|8361.5|8
1649639070000|2022-04-11 01:04:30|8362.9|8362|8363.5|8362.6|8363.7|8362.6|8362.9|8361.8|15
1649639080000|2022-04-11 01:04:40|8363.4|8362.5|8363.7|8362.2|8363.7|8362.6|8363.4|8362|12
1649639090000|2022-04-11 01:04:50|8363.6|8362.1|8363|8361.5|8363.6|8362.3|8362.9|8361.4|17
1649639100000|2022-04-11 01:05:00|8363.1|8361.6|8362.9|8361.4|8363.1|8361.6|8362.9|8361.4|11
1649639110000|2022-04-11 01:05:10|8363|8361.5|8363|8361.5|8363|8361.5|8362.8|8361.3|9
1649639120000|2022-04-11 01:05:20|8362.9|8361.4|8362.7|8361.8|8363|8361.8|8362.5|8361.3|9
1649639130000|2022-04-11 01:05:30|8362.6|8361.7|8362.6|8361.7|8362.7|8361.8|8362.6|8361.7|3
1649639140000|2022-04-11 01:05:40|8362.7|8361.8|8362.9|8361.4|8362.9|8361.8|8362.5|8361.1|17
1649639150000|2022-04-11 01:05:50|8362.8|8361.3|8362.2|8360.7|8362.9|8361.4|8362.1|8360.6|23
1649639160000|2022-04-11 01:06:00|8362.3|8360.8|8362.4|8360.9|8362.4|8360.9|8362.2|8360.7|14
1649639170000|2022-04-11 01:06:10|8362.3|8360.8|8362.5|8361|8362.5|8361.3|8362|8360.5|28
1649639180000|2022-04-11 01:06:20|8362.6|8361.1|8362.5|8361|8362.6|8361.1|8362.4|8360.9|10
1649639190000|2022-04-11 01:06:30|8362.4|8360.9|8362.3|8360.8|8362.4|8360.9|8362|8360.5|15
1649639200000|2022-04-11 01:06:40|8362.2|8360.7|8362.3|8360.8|8362.4|8360.9|8362.1|8360.6|10
1649639210000|2022-04-11 01:06:50|8362.4|8360.9|8362.4|8360.9|8362.4|8360.9|8362.3|8360.8|5
1649639220000|2022-04-11 01:07:00|8362.3|8360.8|8362.1|8360.6|8362.3|8360.8|8361.8|8360.3|13
1649639230000|2022-04-11 01:07:10|8362.2|8360.7|8362.6|8361.1|8362.7|8361.2|8362|8360.5|17
1649639240000|2022-04-11 01:07:20|8362.7|8361.2|8362.5|8361|8362.7|8361.2|8362.5|8361|12
1649639250000|2022-04-11 01:07:30|8362.6|8361.1|8362.6|8361.1|8362.6|8361.1|8362.5|8361|3
1649639260000|2022-04-11 01:07:40|8362.5|8361|8362.5|8361|8362.5|8361|8362.5|8361|1
1649639270000|2022-04-11 01:07:50|8362.4|8360.9|8362.6|8361.1|8362.6|8361.1|8362.4|8360.9|17
1649639280000|2022-04-11 01:08:00|8362.5|8361|8362.8|8361.3|8362.8|8361.3|8362.5|8361|17
1649639290000|2022-04-11 01:08:10|8362.7|8361.2|8363|8361.5|8363.1|8361.8|8362.6|8361.2|21
1649639300000|2022-04-11 01:08:20|8362.9|8361.4|8362.4|8361.5|8363|8361.7|8362.4|8361.3|17
1649639310000|2022-04-11 01:08:30|8362.5|8361.6|8362.4|8360.9|8362.5|8361.6|8362|8360.8|22
1649639320000|2022-04-11 01:08:40|8362.3|8360.8|8362.4|8360.9|8362.4|8360.9|8362.3|8360.8|4
1649639330000|2022-04-11 01:08:50|8362.5|8361|8362|8361.1|8362.5|8361.1|8362|8360.8|7
1649639340000|2022-04-11 01:09:00|8362.4|8360.9|8361.9|8361|8362.4|8361.2|8361.9|8360.8|10
1649639350000|2022-04-11 01:09:10|8361.8|8360.9|8362.3|8360.8|8362.3|8361.1|8361.8|8360.6|11
1649639360000|2022-04-11 01:09:20|8362.2|8360.7|8362.5|8361|8362.5|8361.2|8362|8360.6|18
1649639370000|2022-04-11 01:09:30|8362.3|8360.8|8362.5|8361|8362.5|8361|8362.2|8360.7|7
1649639380000|2022-04-11 01:09:40|8362.4|8360.9|8362.4|8360.9|8362.5|8361|8362.3|8360.8|5
1649639390000|2022-04-11 01:09:50|8362.3|8360.8|8362.4|8360.9|8362.5|8361|8362.3|8360.8|10
1649639400000|2022-04-11 01:10:00|8362.3|8360.8|8362.4|8360.9|8362.4|8360.9|8362.3|8360.8|8
1649639410000|2022-04-11 01:10:10|8362.5|8361|8362.4|8360.9|8362.6|8361.1|8362.4|8360.9|6
1649639420000|2022-04-11 01:10:20|8362.3|8360.8|8362.5|8361|8362.5|8361|8362.3|8360.8|5
1649639430000|2022-04-11 01:10:30|8362.4|8360.9|8362.4|8360.9|8362.5|8361|8362.4|8360.9|3
1649639440000|2022-04-11 01:10:40|8362.3|8360.8|8362.1|8360.6|8362.3|8360.8|8362|8360.5|7
1649639450000|2022-04-11 01:10:50|8362|8360.5|8362|8360.5|8362.1|8360.6|8362|8360.5|3
1649639470000|2022-04-11 01:11:10|8361.8|8360.3|8361.8|8360.3|8362|8360.5|8361.7|8360.2|15
1649639480000|2022-04-11 01:11:20|8361.7|8360.2|8361.7|8360.2|8361.7|8360.2|8361.4|8359.9|11
1649639490000|2022-04-11 01:11:30|8361.8|8360.3|8361.8|8360.3|8361.8|8360.3|8361.8|8360.3|1
1649639500000|2022-04-11 01:11:40|8361.7|8360.2|8361.7|8360.2|8361.7|8360.2|8361.7|8360.2|1
1649639510000|2022-04-11 01:11:50|8361.8|8360.3|8362.1|8360.6|8362.2|8360.7|8361.7|8360.2|15
1649639520000|2022-04-11 01:12:00|8362|8360.5|8362|8360.5|8362.1|8360.6|8362|8360.5|3
1649639530000|2022-04-11 01:12:10|8362.1|8360.6|8362.1|8360.6|8362.1|8360.6|8362|8360.5|3
1649639540000|2022-04-11 01:12:20|8362|8360.5|8362|8360.5|8362.1|8360.6|8362|8360.5|3
1649639550000|2022-04-11 01:12:30|8361.9|8360.4|8362|8360.5|8362|8360.5|8361.9|8360.4|4
1649639560000|2022-04-11 01:12:40|8362.1|8360.6|8362|8360.5|8362.1|8360.6|8362|8360.5|4
1649639570000|2022-04-11 01:12:50|8362.1|8360.6|8362.1|8360.6|8362.1|8360.6|8361.9|8360.4|11
1649639580000|2022-04-11 01:13:00|8362|8360.5|8362|8360.5|8362.1|8360.6|8361.9|8360.4|7
1649639590000|2022-04-11 01:13:10|8361.9|8360.4|8362|8360.5|8362.1|8360.6|8361.5|8360.4|16
1649639600000|2022-04-11 01:13:20|8362.1|8360.6|8362|8360.5|8362.1|8360.6|8361.9|8360.4|8
1649639610000|2022-04-11 01:13:30|8361.9|8360.4|8361.9|8360.4|8362|8360.5|8361.9|8360.4|7
1649639620000|2022-04-11 01:13:40|8362|8360.5|8361.9|8360.4|8362|8360.5|8361.8|8360.3|12
1649639630000|2022-04-11 01:13:50|8362|8360.5|8361.6|8360.7|8362|8360.7|8361.5|8360.3|8
1649639640000|2022-04-11 01:14:00|8361.5|8360.6|8361.9|8360.4|8362|8360.6|8361.5|8360.4|4
1649639650000|2022-04-11 01:14:10|8361.8|8360.3|8361.6|8360.1|8361.9|8360.5|8361.2|8360|22
1649639660000|2022-04-11 01:14:20|8361.5|8360|8361.3|8359.8|8361.5|8360|8361.3|8359.8|11
1649639670000|2022-04-11 01:14:30|8361.4|8359.9|8361.2|8359.7|8361.4|8359.9|8360.9|8359.4|10
1649639680000|2022-04-11 01:14:40|8361.1|8359.6|8361.2|8359.7|8361.3|8359.8|8361|8359.5|10
1649639690000|2022-04-11 01:14:50|8361.3|8359.8|8361.3|8359.8|8361.4|8359.9|8361.3|8359.8|7
1649639700000|2022-04-11 01:15:00|8361.2|8359.7|8360.9|8359.4|8361.2|8359.7|8360.9|8359.4|10
1649639710000|2022-04-11 01:15:10|8360.8|8359.3|8360.7|8359.2|8360.8|8359.3|8360.7|8359.2|6
1649639720000|2022-04-11 01:15:20|8360.6|8359.1|8360.7|8359.2|8360.9|8359.4|8360.6|8359.1|10
1649639730000|2022-04-11 01:15:30|8360.8|8359.3|8360.7|8359.2|8360.8|8359.3|8360.6|8359.1|6
1649639740000|2022-04-11 01:15:40|8360.6|8359.1|8360.6|8359.1|8360.7|8359.2|8360.6|8359.1|3
1649639750000|2022-04-11 01:15:50|8360.5|8359|8360.6|8359.1|8360.7|8359.2|8360.4|8358.9|13
1649639760000|2022-04-11 01:16:00|8360.7|8359.2|8359.7|8358.8|8360.7|8359.2|8359.7|8358.6|11
1649639770000|2022-04-11 01:16:10|8359.6|8358.1|8359.8|8358.3|8359.8|8358.5|8359.1|8358.1|16
1649639780000|2022-04-11 01:16:20|8359.9|8358.4|8359.9|8358.4|8360|8358.5|8359.8|8358.3|5
1649639790000|2022-04-11 01:16:30|8359.8|8358.3|8359.7|8358.8|8359.9|8358.9|8359.6|8358.3|8
1649639800000|2022-04-11 01:16:40|8359.6|8358.7|8359.7|8358.8|8359.7|8358.8|8359.6|8358.7|8
1649639810000|2022-04-11 01:16:50|8359.6|8358.7|8359.8|8358.3|8359.9|8358.8|8359.5|8358.3|11
1649639820000|2022-04-11 01:17:00|8359.9|8358.4|8359.8|8358.3|8359.9|8358.4|8359.8|8358.3|2
1649639830000|2022-04-11 01:17:10|8359.7|8358.2|8359.7|8358.2|8359.9|8358.6|8359.5|8358.1|9
1649639840000|2022-04-11 01:17:20|8359.6|8358.1|8360|8358.5|8360|8358.5|8359.6|8358.1|9
1649639860000|2022-04-11 01:17:40|8359.9|8358.4|8360|8358.5|8360|8358.5|8359.9|8358.4|8
1649639870000|2022-04-11 01:17:50|8359.9|8358.4|8359.8|8358.9|8360|8358.9|8359.7|8358.4|8
1649639880000|2022-04-11 01:18:00|8359.7|8358.8|8360|8358.5|8360|8358.8|8359.7|8358.4|6
1649639890000|2022-04-11 01:18:10|8360.1|8358.6|8360.2|8358.7|8360.2|8358.7|8360.1|8358.6|2
1649639900000|2022-04-11 01:18:20|8360.1|8358.6|8360.1|8358.6|8360.2|8358.7|8360.1|8358.6|3
1649639910000|2022-04-11 01:18:30|8360|8358.5|8360|8358.5|8360|8358.5|8359.9|8358.4|3
1649639920000|2022-04-11 01:18:40|8360.1|8358.6|8360.1|8358.6|8360.1|8358.6|8360|8358.5|5
1649639930000|2022-04-11 01:18:50|8360.2|8358.7|8360.2|8358.7|8360.2|8358.7|8360.1|8358.6|3
1649639940000|2022-04-11 01:19:00|8360.1|8358.6|8360.1|8358.6|8360.2|8358.7|8360|8358.5|5
1649639950000|2022-04-11 01:19:10|8360|8358.5|8360|8358.5|8360.1|8358.6|8360|8358.5|3
1649639960000|2022-04-11 01:19:20|8360.1|8358.6|8360.1|8358.6|8360.1|8358.6|8360.1|8358.6|1
1649639970000|2022-04-11 01:19:30|8360.2|8358.7|8360.3|8358.8|8360.5|8359|8360.2|8358.7|11
1649639980000|2022-04-11 01:19:40|8360.4|8358.9|8360.5|8359|8360.5|8359|8360.3|8358.8|12
1649639990000|2022-04-11 01:19:50|8360.6|8359.1|8360.6|8359.1|8360.7|8359.2|8360.5|8359|9
1649640000000|2022-04-11 01:20:00|8360.5|8359|8360.5|8359|8360.6|8359.1|8360.5|8359|5
1649640010000|2022-04-11 01:20:10|8360.2|8358.7|8360.2|8358.7|8360.3|8358.8|8360.1|8358.6|8
1649640020000|2022-04-11 01:20:20|8360.3|8358.8|8360.1|8358.6|8360.3|8358.8|8360.1|8358.6|7
1649640030000|2022-04-11 01:20:30|8360|8358.5|8359.8|8358.9|8360.1|8358.9|8359.7|8358.5|7
1649640040000|2022-04-11 01:20:40|8360.1|8358.6|8359.7|8358.8|8360.2|8358.8|8359.7|8358.4|8
1649640050000|2022-04-11 01:20:50|8360|8358.5|8359.9|8358.4|8360|8358.5|8359.6|8358.1|13
1649640060000|2022-04-11 01:21:00|8359.6|8358.7|8360|8358.5|8360|8358.7|8359.5|8358.4|13
1649640070000|2022-04-11 01:21:10|8360.1|8358.6|8360.2|8358.7|8360.2|8358.7|8360.1|8358.6|6
1649640080000|2022-04-11 01:21:20|8360.3|8358.8|8360.6|8359.1|8360.7|8359.2|8360.2|8358.7|17
1649640090000|2022-04-11 01:21:30|8360.7|8359.2|8360.6|8359.1|8360.7|8359.2|8360.6|8359.1|2
1649640100000|2022-04-11 01:21:40|8360.7|8359.2|8360.7|8359.2|8361|8359.5|8360.7|8359.2|13
1649640110000|2022-04-11 01:21:50|8360.8|8359.3|8360.7|8359.2|8360.8|8359.3|8360.5|8359|16
1649640120000|2022-04-11 01:22:00|8360.8|8359.3|8360.9|8359.4|8360.9|8359.4|8360.7|8359.2|12
1649640130000|2022-04-11 01:22:10|8360.8|8359.3|8360.8|8359.3|8360.8|8359.3|8360.7|8359.2|5
1649640150000|2022-04-11 01:22:30|8360.9|8359.4|8360.9|8359.4|8360.9|8359.4|8360.8|8359.3|5
1649640160000|2022-04-11 01:22:40|8361|8359.5|8361|8359.5|8361.1|8359.6|8360.9|8359.4|11
1649640170000|2022-04-11 01:22:50|8361.1|8359.6|8361|8359.5|8361.1|8359.6|8361|8359.5|4
1649640180000|2022-04-11 01:23:00|8360.9|8359.4|8361|8359.5|8361|8359.5|8360.9|8359.4|2
1649640190000|2022-04-11 01:23:10|8361.1|8359.6|8361.1|8359.6|8361.2|8359.7|8361.1|8359.6|5
1649640200000|2022-04-11 01:23:20|8361.2|8359.7|8361|8359.5|8361.2|8359.7|8361|8359.5|17
1649640210000|2022-04-11 01:23:30|8361.1|8359.6|8360.9|8359.4|8361.1|8359.6|8360.9|8359.4|5
1649640220000|2022-04-11 01:23:40|8361|8359.5|8361|8359.5|8361.1|8359.6|8361|8359.5|3
1649640230000|2022-04-11 01:23:50|8361.1|8359.6|8361.1|8359.6|8361.1|8359.6|8361|8359.5|7
1649640240000|2022-04-11 01:24:00|8361|8359.5|8360.9|8360|8361.1|8360|8360.8|8359.5|9
1649640250000|2022-04-11 01:24:10|8361.2|8359.7|8361|8360.1|8361.3|8360.1|8360.8|8359.5|19
1649640260000|2022-04-11 01:24:20|8360.9|8360|8361.1|8359.6|8361.2|8360.1|8360.9|8359.5|7
1649640270000|2022-04-11 01:24:30|8361|8359.5|8360.9|8359.4|8361.1|8359.7|8360.6|8359.4|16
1649640280000|2022-04-11 01:24:40|8360.8|8359.3|8360.9|8359.4|8360.9|8359.4|8360.8|8359.3|4
1649640290000|2022-04-11 01:24:50|8361|8359.5|8360.8|8359.9|8361.2|8360|8360.6|8359.5|21
1649640300000|2022-04-11 01:25:00|8360.7|8359.8|8360.8|8359.9|8360.8|8359.9|8360.7|8359.8|2
1649640320000|2022-04-11 01:25:20|8360.7|8359.8|8360.7|8359.8|8360.7|8359.8|8360.6|8359.7|5
1649640330000|2022-04-11 01:25:30|8360.6|8359.7|8361|8359.5|8361|8359.9|8360.6|8359.5|5
1649640340000|2022-04-11 01:25:40|8361.1|8359.6|8361|8359.5|8361.1|8359.6|8361|8359.5|6
1649640350000|2022-04-11 01:25:50|8361.1|8359.6|8361|8359.5|8361.1|8359.6|8360.9|8359.4|3
1649640360000|2022-04-11 01:26:00|8361.1|8359.6|8361|8359.5|8361.1|8359.6|8361|8359.5|2
1649640370000|2022-04-11 01:26:10|8360.9|8359.4|8360.2|8358.7|8360.9|8359.4|8359.9|8358.7|23
1649640380000|2022-04-11 01:26:20|8360.1|8358.6|8360.3|8358.8|8360.3|8359|8359.9|8358.6|13
1649640390000|2022-04-11 01:26:30|8360.2|8358.7|8360.5|8359|8360.5|8359.3|8360.1|8358.6|10
1649640400000|2022-04-11 01:26:40|8360.4|8358.9|8360.6|8359.1|8360.7|8359.2|8360.4|8358.9|13
1649640410000|2022-04-11 01:26:50|8360.7|8359.2|8360.5|8359.6|8360.7|8359.7|8360.3|8359.1|11
1649640420000|2022-04-11 01:27:00|8360.6|8359.7|8361.1|8359.6|8361.2|8360|8360.6|8359.3|17
1649640430000|2022-04-11 01:27:10|8361.2|8359.7|8360.9|8360|8361.2|8360|8360.8|8359.6|4
1649640440000|2022-04-11 01:27:20|8361|8360.1|8362|8360.5|8362|8360.5|8360.9|8359.9|18
1649640450000|2022-04-11 01:27:30|8361.9|8360.4|8362|8360.5|8362|8360.5|8361.9|8360.4|6
1649640460000|2022-04-11 01:27:40|8361.9|8360.4|8362.1|8360.6|8362.1|8361|8361.7|8360.4|15
1649640470000|2022-04-11 01:27:50|8362.2|8360.7|8362|8360.5|8362.2|8360.7|8361.7|8360.2|10
1649640480000|2022-04-11 01:28:00|8361.9|8360.4|8361.9|8360.4|8362|8360.5|8361.9|8360.4|3
1649640490000|2022-04-11 01:28:10|8362|8360.5|8361.9|8360.4|8362|8360.5|8361.8|8360.3|6
1649640500000|2022-04-11 01:28:20|8361.8|8360.3|8361.8|8360.3|8361.9|8360.4|8361.7|8360.2|5
1649640510000|2022-04-11 01:28:30|8361.5|8360.6|8361.8|8360.3|8361.9|8360.6|8361.5|8360.3|8
1649640520000|2022-04-11 01:28:40|8361.9|8360.4|8361.5|8360.6|8361.9|8360.7|8361.5|8360.4|4
1649640530000|2022-04-11 01:28:50|8361.4|8360.5|8361.4|8360.5|8361.4|8360.5|8361.3|8360.4|5
1649640540000|2022-04-11 01:29:00|8361.5|8360.6|8361.4|8360.5|8361.5|8360.6|8361.4|8360.5|2
1649640550000|2022-04-11 01:29:10|8361.5|8360.6|8362.1|8360.6|8362.1|8360.7|8361.4|8360.3|11
1649640560000|2022-04-11 01:29:20|8362.2|8360.7|8362.1|8360.6|8362.2|8360.7|8362.1|8360.6|6
1649640570000|2022-04-11 01:29:30|8362.2|8360.7|8362.2|8360.7|8362.2|8360.9|8361.7|8360.6|10
1649640580000|2022-04-11 01:29:40|8362.1|8360.6|8362.1|8360.6|8362.1|8360.6|8362|8360.5|5
1649640590000|2022-04-11 01:29:50|8362|8360.5|8361.9|8360.4|8362.1|8360.6|8361.9|8360.4|6
1649640600000|2022-04-11 01:30:00|8362|8360.5|8362.4|8360.9|8362.5|8361.2|8361.7|8360.4|27
1649640610000|2022-04-11 01:30:10|8362.3|8360.8|8362.1|8360.6|8362.3|8360.9|8361.7|8360.5|13
1649640620000|2022-04-11 01:30:20|8362|8360.5|8362|8360.5|8362.2|8360.7|8361.8|8360.3|14
1649640630000|2022-04-11 01:30:30|8361.9|8360.4|8361.9|8361|8362|8361.1|8361.9|8360.4|5
1649640640000|2022-04-11 01:30:40|8362|8361.1|8362.6|8361.1|8362.7|8361.4|8362|8361|14
1649640650000|2022-04-11 01:30:50|8362.8|8361.3|8362.7|8361.2|8363|8361.5|8362.7|8361.2|12
1649640660000|2022-04-11 01:31:00|8362.8|8361.3|8362.7|8361.2|8363|8361.5|8362.7|8361.2|19
1649640670000|2022-04-11 01:31:10|8362.6|8361.1|8362.6|8361.1|8362.6|8361.1|8362.4|8360.9|17
1649640680000|2022-04-11 01:31:20|8362.7|8361.2|8362.9|8361.4|8363|8361.5|8362.6|8361.1|6
1649640690000|2022-04-11 01:31:30|8362.8|8361.3|8362.9|8361.4|8363.1|8361.6|8362.8|8361.3|13
1649640700000|2022-04-11 01:31:40|8362.8|8361.3|8362.2|8360.7|8362.8|8361.3|8362.2|8360.7|13
1649640710000|2022-04-11 01:31:50|8362.3|8360.8|8362.3|8360.8|8362.6|8361.1|8362.2|8360.7|17
1649640720000|2022-04-11 01:32:00|8362.4|8360.9|8362.4|8360.9|8362.4|8360.9|8362.3|8360.8|5
1649640730000|2022-04-11 01:32:10|8362.3|8360.8|8362.7|8361.2|8362.8|8361.3|8362.3|8360.8|11
1649640740000|2022-04-11 01:32:20|8362.5|8361|8363|8361.5|8363|8361.5|8362.4|8361|13
1649640750000|2022-04-11 01:32:30|8362.9|8361.4|8362.4|8360.9|8363|8361.5|8362.2|8360.9|14
1649640760000|2022-04-11 01:32:40|8362.5|8361|8362.4|8360.9|8362.5|8361|8362.4|8360.9|6
1649640770000|2022-04-11 01:32:50|8362.2|8360.7|8362.1|8360.6|8362.2|8360.7|8362|8360.5|10
1649640780000|2022-04-11 01:33:00|8362.2|8360.7|8363.1|8361.6|8363.1|8361.6|8362.1|8360.7|23
1649640790000|2022-04-11 01:33:10|8363|8361.5|8363.2|8361.7|8363.2|8361.7|8362.9|8361.4|13
1649640800000|2022-04-11 01:33:20|8363.1|8361.6|8363.2|8361.7|8363.3|8361.8|8363.1|8361.6|8
1649640810000|2022-04-11 01:33:30|8363|8362.1|8364|8362.5|8364.1|8362.6|8363|8361.8|26
1649640820000|2022-04-11 01:33:40|8363.9|8362.4|8364.2|8362.7|8364.3|8362.8|8363.9|8362.4|12
1649640830000|2022-04-11 01:33:50|8364.3|8362.8|8364.4|8362.9|8364.4|8362.9|8364.2|8362.7|8
1649640840000|2022-04-11 01:34:00|8364.3|8362.8|8364.4|8362.9|8364.5|8363|8364.2|8362.7|16
1649640850000|2022-04-11 01:34:10|8364.3|8362.8|8364.5|8363|8364.6|8363.1|8364.3|8362.8|11
1649640860000|2022-04-11 01:34:20|8364.6|8363.1|8365.1|8363.6|8365.1|8363.6|8364.4|8362.9|13
1649640870000|2022-04-11 01:34:30|8365|8363.5|8365.2|8363.7|8365.4|8364.1|8364.9|8363.4|21
1649640880000|2022-04-11 01:34:40|8365.3|8363.8|8364.9|8363.4|8365.3|8363.8|8364.8|8363.3|20
1649640890000|2022-04-11 01:34:50|8364.8|8363.3|8364.6|8363.1|8364.9|8363.4|8364.6|8363.1|11
1649640900000|2022-04-11 01:35:00|8364.7|8363.2|8364.8|8363.3|8364.9|8363.4|8364.7|8363.2|13
1649640910000|2022-04-11 01:35:10|8364.9|8363.4|8365.1|8363.6|8365.2|8363.7|8364.9|8363.4|17
1649640920000|2022-04-11 01:35:20|8365|8363.5|8365|8363.5|8365.2|8363.7|8365|8363.5|9
1649640930000|2022-04-11 01:35:30|8365.1|8363.6|8365.1|8363.6|8365.1|8363.6|8364.9|8363.4|13
1649640940000|2022-04-11 01:35:40|8365.2|8363.7|8365.4|8363.9|8365.4|8363.9|8365.2|8363.7|7
1649640950000|2022-04-11 01:35:50|8365.3|8363.8|8365|8363.5|8365.3|8363.8|8364.9|8363.4|10
1649640960000|2022-04-11 01:36:00|8364.9|8363.4|8365.1|8363.6|8365.2|8363.7|8364.9|8363.4|12
1649640970000|2022-04-11 01:36:10|8365|8363.5|8365|8363.5|8365.2|8363.7|8364.9|8363.4|13
1649640980000|2022-04-11 01:36:20|8364.9|8363.4|8364.9|8363.4|8365|8363.5|8364.7|8363.2|12
1649640990000|2022-04-11 01:36:30|8364.8|8363.3|8364.7|8363.8|8365|8363.8|8364.7|8363.3|16
1649641000000|2022-04-11 01:36:40|8364.8|8363.9|8364.9|8363.4|8365|8363.9|8364.7|8363.4|6
1649641010000|2022-04-11 01:36:50|8364.8|8363.3|8364.9|8363.4|8365|8363.5|8364.8|8363.3|12
1649641020000|2022-04-11 01:37:00|8364.8|8363.3|8364.7|8363.2|8364.9|8363.4|8364.7|8363.2|15
1649641030000|2022-04-11 01:37:10|8364.8|8363.3|8364.8|8363.3|8364.8|8363.3|8364.7|8363.2|9
1649641040000|2022-04-11 01:37:20|8364.9|8363.4|8365|8363.5|8365.2|8363.7|8364.8|8363.3|18
1649641050000|2022-04-11 01:37:30|8364.9|8363.4|8364.7|8363.2|8365|8363.5|8364.5|8363|9
1649641060000|2022-04-11 01:37:40|8364.4|8363.5|8364.9|8363.4|8365|8363.6|8364.3|8363.2|14
1649641070000|2022-04-11 01:37:50|8364.8|8363.3|8365|8363.5|8365.3|8363.8|8364.8|8363.3|21
1649641080000|2022-04-11 01:38:00|8364.9|8363.4|8364.5|8363|8365|8363.5|8364.5|8363|11
1649641090000|2022-04-11 01:38:10|8364.4|8362.9|8364.9|8363.4|8364.9|8363.4|8364.4|8362.9|18
1649641100000|2022-04-11 01:38:20|8364.8|8363.3|8364.7|8363.2|8364.8|8363.3|8364.3|8362.8|15
1649641110000|2022-04-11 01:38:30|8364.6|8363.1|8364.4|8362.9|8364.7|8363.2|8364.3|8362.8|7
1649641120000|2022-04-11 01:38:40|8364.5|8363|8364.4|8362.9|8364.5|8363|8363.9|8362.4|23
1649641130000|2022-04-11 01:38:50|8364.3|8362.8|8364.3|8362.8|8364.4|8362.9|8364.1|8362.6|9
1649641140000|2022-04-11 01:39:00|8364.4|8362.9|8363.8|8362.3|8364.6|8363.1|8363.8|8362.3|24
1649641150000|2022-04-11 01:39:10|8363.7|8362.2|8363.2|8361.7|8363.8|8362.3|8363.1|8361.6|16
1649641160000|2022-04-11 01:39:20|8363.3|8361.8|8363.4|8361.9|8363.5|8362|8363.3|8361.8|8
1649641170000|2022-04-11 01:39:30|8363.5|8362|8363.2|8361.7|8363.5|8362|8363.2|8361.7|10
1649641180000|2022-04-11 01:39:40|8362.9|8361.4|8363|8361.5|8363|8361.5|8362.9|8361.4|4
1649641190000|2022-04-11 01:39:50|8363.1|8361.6|8363.2|8361.7|8363.3|8361.8|8362.9|8361.4|21
1649641200000|2022-04-11 01:40:00|8363.1|8361.6|8363|8361.5|8363.7|8362.2|8363|8361.5|22
1649641210000|2022-04-11 01:40:10|8363.1|8361.6|8363.2|8361.7|8363.4|8361.9|8362.9|8361.4|15
1649641220000|2022-04-11 01:40:20|8363.3|8361.8|8363.3|8361.8|8363.4|8361.9|8363|8361.5|13
1649641230000|2022-04-11 01:40:30|8363.4|8361.9|8362.7|8361.2|8363.4|8361.9|8362.6|8361.1|25
1649641240000|2022-04-11 01:40:40|8362.8|8361.3|8362.8|8361.3|8363|8361.5|8362.7|8361.2|13
1649641250000|2022-04-11 01:40:50|8362.7|8361.2|8362.8|8361.3|8362.9|8361.6|8362.5|8361.1|18
1649641260000|2022-04-11 01:41:00|8362.9|8361.4|8362.9|8361.4|8363|8361.5|8362.8|8361.3|15
1649641270000|2022-04-11 01:41:10|8363|8361.5|8362.9|8361.4|8363|8361.5|8362.8|8361.3|10
1649641280000|2022-04-11 01:41:20|8363|8361.5|8363.3|8361.8|8363.3|8361.8|8362.8|8361.3|16
1649641290000|2022-04-11 01:41:30|8363.2|8361.7|8363|8361.5|8363.5|8362|8362.9|8361.4|20
1649641300000|2022-04-11 01:41:40|8362.9|8361.4|8362.9|8361.4|8362.9|8361.4|8362.9|8361.4|1
1649641310000|2022-04-11 01:41:50|8362.8|8361.3|8362.7|8361.2|8362.8|8361.5|8362.4|8361|10
1649641320000|2022-04-11 01:42:00|8362.8|8361.3|8362.8|8361.3|8362.9|8361.4|8362.7|8361.2|15
1649641330000|2022-04-11 01:42:10|8362.9|8361.4|8363|8361.5|8363.1|8361.9|8362.7|8361.4|9
1649641360000|2022-04-11 01:42:40|8363.1|8361.6|8363.1|8361.6|8363.1|8361.6|8363.1|8361.6|1
1649641370000|2022-04-11 01:42:50|8363|8361.5|8363.2|8361.7|8363.2|8361.7|8363|8361.5|5
1649641380000|2022-04-11 01:43:00|8363.3|8361.8|8363|8361.5|8363.3|8361.9|8362.7|8361.5|11
1649641390000|2022-04-11 01:43:10|8362.9|8361.4|8362.9|8361.4|8363|8361.5|8362.8|8361.3|13
1649641400000|2022-04-11 01:43:20|8363|8361.5|8363|8361.5|8363.1|8361.6|8362.9|8361.4|13
1649641410000|2022-04-11 01:43:30|8362.9|8361.4|8362.7|8361.2|8363|8361.5|8362.6|8361.1|6
1649641420000|2022-04-11 01:43:40|8362.6|8361.1|8362.4|8360.9|8362.7|8361.2|8362.3|8360.8|17
1649641430000|2022-04-11 01:43:50|8362.5|8361|8362.4|8360.9|8362.5|8361|8362.3|8360.8|6
1649641440000|2022-04-11 01:44:00|8362.3|8360.8|8362.4|8360.9|8362.4|8360.9|8362.3|8360.8|2
1649641450000|2022-04-11 01:44:10|8362.5|8361|8361.9|8361|8362.6|8361.2|8361.9|8360.8|11
1649641460000|2022-04-11 01:44:20|8362|8361.1|8362.2|8360.7|8362.3|8361.1|8361.9|8360.5|14
1649641470000|2022-04-11 01:44:30|8362.1|8360.6|8362|8360.5|8362.2|8360.7|8362|8360.5|10
1649641480000|2022-04-11 01:44:40|8361.9|8360.4|8361.9|8360.4|8361.9|8360.4|8361.8|8360.3|5
1649641490000|2022-04-11 01:44:50|8362|8360.5|8361.9|8360.4|8362|8360.5|8361.9|8360.4|4
1649641500000|2022-04-11 01:45:00|8362|8360.5|8362.1|8360.6|8362.1|8360.6|8361.8|8360.3|12
1649641510000|2022-04-11 01:45:10|8362|8360.5|8361.9|8360.4|8362.2|8360.7|8361.8|8360.3|20
1649641520000|2022-04-11 01:45:20|8361.8|8360.3|8361.9|8360.4|8361.9|8360.4|8361.8|8360.3|4
1649641530000|2022-04-11 01:45:30|8361.8|8360.3|8361.9|8360.4|8361.9|8360.8|8361.6|8360.3|8
1649641540000|2022-04-11 01:45:40|8361.6|8360.7|8361.9|8360.4|8362|8360.7|8361.5|8360.4|6
1649641550000|2022-04-11 01:45:50|8362|8360.5|8361.8|8360.9|8362.2|8360.9|8361.7|8360.4|8
1649641560000|2022-04-11 01:46:00|8362|8360.5|8361.8|8360.3|8362|8360.5|8361.8|8360.3|5
1649641570000|2022-04-11 01:46:10|8361.7|8360.2|8361.6|8360.1|8361.8|8360.3|8361.5|8360|12
1649641580000|2022-04-11 01:46:20|8361.5|8360|8361.7|8360.2|8361.8|8360.5|8361.4|8360|12
1649641590000|2022-04-11 01:46:30|8361.8|8360.3|8361.9|8360.4|8362.1|8360.6|8361.7|8360.2|15
1649641600000|2022-04-11 01:46:40|8362|8360.5|8362.1|8360.6|8362.2|8360.7|8361.9|8360.4|12
1649641610000|2022-04-11 01:46:50|8362|8360.5|8361.9|8360.4|8362|8360.5|8361.8|8360.3|10
1649641620000|2022-04-11 01:47:00|8362|8360.5|8361.5|8360|8362|8360.5|8361.5|8360|6
1649641630000|2022-04-11 01:47:10|8361.6|8360.1|8361.3|8359.8|8361.7|8360.2|8361.2|8359.7|12
1649641640000|2022-04-11 01:47:20|8361.2|8359.7|8361.2|8359.7|8361.3|8359.8|8361.1|8359.6|17
1649641650000|2022-04-11 01:47:30|8361.3|8359.8|8361.4|8359.9|8361.5|8360|8361.3|8359.8|18
1649641660000|2022-04-11 01:47:40|8361.5|8360|8361.6|8360.1|8361.6|8360.1|8361.4|8359.9|8
1649641670000|2022-04-11 01:47:50|8361.7|8360.2|8361.7|8360.2|8361.9|8360.4|8361.6|8360.1|19
1649641680000|2022-04-11 01:48:00|8361.8|8360.3|8362|8360.5|8362.1|8360.6|8361.8|8360.3|15
1649641690000|2022-04-11 01:48:10|8362.1|8360.6|8362.1|8360.6|8362.2|8361.1|8361.7|8360.5|14
1649641700000|2022-04-11 01:48:20|8362.2|8360.7|8362.2|8360.7|8362.2|8361|8361.8|8360.6|10
1649641710000|2022-04-11 01:48:30|8361.9|8361|8362.2|8360.7|8362.3|8361|8361.9|8360.5|12
1649641720000|2022-04-11 01:48:40|8362.1|8360.6|8362.4|8360.9|8362.5|8361|8362.1|8360.6|8
1649641730000|2022-04-11 01:48:50|8362.5|8361|8362.6|8361.1|8362.7|8361.2|8362.5|8361|8
1649641740000|2022-04-11 01:49:00|8362.7|8361.2|8362.4|8360.9|8362.7|8361.2|8362.3|8360.8|14
1649641750000|2022-04-11 01:49:10|8362.5|8361|8362.6|8361.1|8362.7|8361.2|8362.5|8361|10
1649641760000|2022-04-11 01:49:20|8362.7|8361.2|8362.7|8361.2|8362.7|8361.2|8362.6|8361.1|3
1649641770000|2022-04-11 01:49:30|8362.8|8361.3|8363.3|8361.8|8363.3|8361.8|8362.7|8361.2|13
1649641780000|2022-04-11 01:49:40|8363.4|8361.9|8363.8|8362.3|8364|8362.5|8363.4|8361.9|24
1649641790000|2022-04-11 01:49:50|8363.7|8362.2|8363.5|8362|8363.7|8362.2|8363.5|8362|7
1649641800000|2022-04-11 01:50:00|8363.6|8362.1|8363.6|8362.1|8363.6|8362.1|8363.5|8362|3
1649641810000|2022-04-11 01:50:10|8363.7|8362.2|8363.2|8361.7|8363.9|8362.4|8363.2|8361.7|15
1649641820000|2022-04-11 01:50:20|8363.1|8361.6|8363.1|8361.6|8363.2|8361.7|8363|8361.5|13
1649641840000|2022-04-11 01:50:40|8363|8361.5|8363|8361.5|8363.2|8361.7|8363|8361.5|9
1649641850000|2022-04-11 01:50:50|8363.1|8361.6|8363.1|8361.6|8363.2|8361.7|8363.1|8361.6|3
1649641860000|2022-04-11 01:51:00|8363|8361.5|8362.6|8361.1|8363|8361.5|8362.6|8361.1|8
1649641870000|2022-04-11 01:51:10|8362.7|8361.2|8362.6|8361.1|8362.7|8361.2|8362.5|8361|8
1649641880000|2022-04-11 01:51:20|8362.5|8361|8362.6|8361.1|8362.6|8361.1|8362.5|8361|6
1649641890000|2022-04-11 01:51:30|8362.5|8361|8362.3|8360.8|8362.5|8361|8362.3|8360.8|7
1649641900000|2022-04-11 01:51:40|8362.4|8360.9|8362.5|8361|8362.6|8361.1|8362.4|8360.9|12
1649641910000|2022-04-11 01:51:50|8362.6|8361.1|8362.4|8360.9|8362.6|8361.2|8362.1|8360.9|6
1649641930000|2022-04-11 01:52:10|8362.2|8360.7|8362.1|8360.6|8362.2|8360.7|8362|8360.5|4
1649641940000|2022-04-11 01:52:20|8362.2|8360.7|8362.3|8360.8|8362.3|8360.8|8362.1|8360.6|4
1649641950000|2022-04-11 01:52:30|8362.4|8360.9|8362.1|8360.6|8362.4|8360.9|8362|8360.5|14
1649641960000|2022-04-11 01:52:40|8362.2|8360.7|8362.3|8360.8|8362.3|8360.8|8362.1|8360.6|6
1649641970000|2022-04-11 01:52:50|8362.2|8360.7|8362.2|8360.7|8362.3|8360.8|8362.2|8360.7|13
1649641980000|2022-04-11 01:53:00|8362.3|8360.8|8362.1|8360.6|8362.3|8360.8|8362.1|8360.6|7
1649641990000|2022-04-11 01:53:10|8362.2|8360.7|8362.4|8360.9|8362.4|8360.9|8362.2|8360.7|2
1649642000000|2022-04-11 01:53:20|8362.3|8360.8|8362|8361.1|8362.3|8361.1|8362|8360.7|3
1649642010000|2022-04-11 01:53:30|8362.3|8360.8|8362.4|8360.9|8362.7|8361.2|8362.2|8360.7|15
1649642020000|2022-04-11 01:53:40|8362.3|8360.8|8362.2|8360.7|8362.4|8360.9|8362.1|8360.6|12
1649642030000|2022-04-11 01:53:50|8362|8360.5|8361.9|8360.4|8362.4|8360.9|8361.9|8360.4|13
1649642040000|2022-04-11 01:54:00|8362|8360.5|8362|8360.5|8362.3|8360.8|8362|8360.5|19
1649642050000|2022-04-11 01:54:10|8361.9|8360.4|8361.7|8360.2|8361.9|8360.4|8361.6|8360.1|9
1649642060000|2022-04-11 01:54:20|8361.6|8360.1|8361.7|8360.8|8362|8361|8361.6|8360.1|20
1649642070000|2022-04-11 01:54:30|8361.8|8360.9|8362.4|8360.9|8362.5|8361|8361.5|8360.3|23
1649642080000|2022-04-11 01:54:40|8361.9|8361|8361.9|8360.4|8362.3|8361|8361.7|8360.3|17
1649642090000|2022-04-11 01:54:50|8362|8360.5|8361.9|8360.4|8362|8360.8|8361.7|8360.3|12
1649642100000|2022-04-11 01:55:00|8362|8360.5|8362.1|8360.6|8362.4|8360.9|8361.8|8360.3|24
1649642110000|2022-04-11 01:55:10|8362.2|8360.7|8361.9|8360.4|8362.2|8360.7|8361.8|8360.3|9
1649642120000|2022-04-11 01:55:20|8362|8360.5|8361.5|8360|8362|8360.7|8361.2|8359.9|10
1649642130000|2022-04-11 01:55:30|8361.4|8359.9|8361.3|8359.8|8361.7|8360.4|8361.2|8359.8|17
1649642140000|2022-04-11 01:55:40|8361.2|8359.7|8361.5|8360|8361.7|8360.5|8361.2|8359.7|26
1649642150000|2022-04-11 01:55:50|8361.6|8360.1|8361.3|8359.8|8361.9|8360.6|8361.2|8359.7|25
1649642160000|2022-04-11 01:56:00|8361.4|8359.9|8361.1|8359.6|8361.4|8360.1|8360.8|8359.5|20
1649642170000|2022-04-11 01:56:10|8361|8359.5|8360.7|8359.2|8361.2|8359.9|8360.5|8359|29
1649642180000|2022-04-11 01:56:20|8360.6|8359.1|8361.1|8359.6|8361.3|8360.2|8360.4|8358.9|19
1649642190000|2022-04-11 01:56:30|8361.2|8359.7|8360.7|8359.2|8361.2|8360.1|8360.6|8359.1|29
1649642200000|2022-04-11 01:56:40|8360.5|8359|8360.6|8359.1|8360.7|8359.2|8360.4|8358.9|11
1649642210000|2022-04-11 01:56:50|8360.5|8359|8360.2|8358.7|8360.6|8359.1|8359.9|8358.7|21
1649642220000|2022-04-11 01:57:00|8360.3|8358.8|8361.1|8359.6|8361.1|8359.6|8360.3|8358.8|31
1649642230000|2022-04-11 01:57:10|8361.2|8359.7|8361.1|8359.6|8361.3|8359.8|8361|8359.5|19
1649642240000|2022-04-11 01:57:20|8361|8359.5|8360.9|8359.4|8361.1|8359.6|8360.8|8359.3|12
1649642250000|2022-04-11 01:57:30|8360.8|8359.3|8361.2|8359.7|8361.3|8359.8|8360.6|8359.3|20
1649642260000|2022-04-11 01:57:40|8361.1|8359.6|8361.2|8359.7|8361.6|8360.1|8361.1|8359.6|23
1649642270000|2022-04-11 01:57:50|8361.3|8359.8|8361.2|8359.7|8361.3|8359.8|8360.9|8359.4|15
1649642280000|2022-04-11 01:58:00|8361.3|8359.8|8361.4|8359.9|8361.6|8360.1|8361.2|8359.7|24
1649642290000|2022-04-11 01:58:10|8361.5|8360|8360.7|8359.8|8361.5|8360.3|8360.7|8359.5|23
1649642300000|2022-04-11 01:58:20|8360.8|8359.9|8361.1|8359.6|8361.3|8359.9|8360.6|8359.3|23
1649642310000|2022-04-11 01:58:30|8360.9|8359.4|8361.7|8360.2|8361.7|8360.2|8360.9|8359.4|35
1649642320000|2022-04-11 01:58:40|8361.8|8360.3|8361.2|8359.7|8361.8|8360.3|8361|8359.5|19
1649642330000|2022-04-11 01:58:50|8361|8359.5|8361.3|8359.8|8361.3|8359.8|8361|8359.5|12
1649642340000|2022-04-11 01:59:00|8361.4|8359.9|8361.4|8359.9|8361.5|8360.5|8361.2|8359.7|14
1649642350000|2022-04-11 01:59:10|8361.3|8359.8|8361|8359.5|8361.3|8359.9|8360.8|8359.5|16
1649642360000|2022-04-11 01:59:20|8360.9|8359.4|8361.3|8359.8|8361.4|8359.9|8360.9|8359.4|16
1649642370000|2022-04-11 01:59:30|8361.2|8359.7|8361.7|8360.2|8361.7|8360.2|8361.2|8359.7|7
1649642380000|2022-04-11 01:59:40|8361.6|8360.1|8362.3|8360.8|8362.5|8361|8361.6|8360.1|27
1649642390000|2022-04-11 01:59:50|8362.2|8360.7|8362.5|8361|8362.6|8361.1|8362.2|8360.7|21
1649642400000|2022-04-11 02:00:00|8362.6|8361.1|8362.4|8360.9|8362.6|8361.1|8362.3|8360.8|21
1649642410000|2022-04-11 02:00:10|8362.5|8361|8361.9|8360.4|8362.5|8361.1|8361.8|8360.4|25
1649642420000|2022-04-11 02:00:20|8362|8360.5|8361.9|8360.4|8362.1|8360.7|8361.5|8360.4|14
1649642430000|2022-04-11 02:00:30|8362|8360.5|8362.4|8360.9|8362.6|8361.1|8361.9|8360.4|17
1649642440000|2022-04-11 02:00:40|8362.5|8361|8362.5|8361|8362.7|8361.2|8362.4|8360.9|17
1649642450000|2022-04-11 02:00:50|8362.6|8361.1|8362.9|8361.4|8363|8361.5|8362.6|8361.1|17
1649642460000|2022-04-11 02:01:00|8363|8361.5|8362.3|8360.8|8363.1|8361.6|8362.3|8360.8|17
1649642470000|2022-04-11 02:01:10|8362.4|8360.9|8362.3|8360.8|8362.5|8361|8362.2|8360.7|19
1649642480000|2022-04-11 02:01:20|8362.4|8360.9|8362.3|8360.8|8362.4|8360.9|8362.2|8360.7|14
1649642490000|2022-04-11 02:01:30|8362.4|8360.9|8362.8|8361.3|8362.8|8361.3|8362.4|8360.9|19
1649642500000|2022-04-11 02:01:40|8362.9|8361.4|8362.7|8361.2|8362.9|8361.4|8362.5|8361|18
1649642510000|2022-04-11 02:01:50|8362.6|8361.1|8363.1|8361.6|8363.2|8361.7|8362.5|8361|28
1649642520000|2022-04-11 02:02:00|8363|8361.5|8363.2|8361.7|8363.3|8361.8|8362.7|8361.2|21
1649642530000|2022-04-11 02:02:10|8363.3|8361.8|8363.7|8362.2|8363.7|8362.2|8362.9|8361.7|21
1649642540000|2022-04-11 02:02:20|8363.9|8362.4|8364|8362.5|8364.1|8362.6|8363.7|8362.2|14
1649642550000|2022-04-11 02:02:30|8364.1|8362.6|8363.8|8362.3|8364.1|8362.6|8363.8|8362.3|13
1649642560000|2022-04-11 02:02:40|8363.7|8362.2|8363.7|8362.2|8363.8|8362.3|8363.6|8362.1|5
1649642570000|2022-04-11 02:02:50|8363.6|8362.1|8363.8|8362.3|8363.8|8362.3|8363.5|8362|5
1649642580000|2022-04-11 02:03:00|8363.7|8362.2|8363.8|8362.3|8363.8|8362.3|8363.7|8362.2|10
1649642590000|2022-04-11 02:03:10|8363.9|8362.4|8363.8|8362.3|8363.9|8362.4|8363.7|8362.2|4
1649642600000|2022-04-11 02:03:20|8363.9|8362.4|8364.2|8362.7|8364.2|8362.7|8363.9|8362.4|9
1649642610000|2022-04-11 02:03:30|8364.1|8362.6|8363.6|8362.1|8364.1|8362.8|8363.5|8362.1|19
1649642620000|2022-04-11 02:03:40|8363.7|8362.2|8363.8|8362.3|8363.9|8362.4|8363.6|8362.1|16
1649642630000|2022-04-11 02:03:50|8363.9|8362.4|8363.8|8362.3|8363.9|8362.4|8363.8|8362.3|12
1649642640000|2022-04-11 02:04:00|8363.5|8362.6|8363.8|8362.3|8363.8|8362.8|8363.5|8362.2|7
1649642650000|2022-04-11 02:04:10|8363.7|8362.2|8363.2|8361.7|8363.7|8362.2|8363.2|8361.7|14
1649642660000|2022-04-11 02:04:20|8363.3|8361.8|8363.8|8362.3|8364.1|8362.6|8363.2|8361.7|20
1649642670000|2022-04-11 02:04:30|8363.9|8362.4|8364.1|8362.6|8364.3|8362.9|8363.7|8362.2|21
1649642680000|2022-04-11 02:04:40|8363.9|8362.4|8363.8|8362.3|8364|8362.5|8363.7|8362.2|13
1649642690000|2022-04-11 02:04:50|8363.9|8362.4|8363.9|8362.4|8364|8362.5|8363.8|8362.3|11
1649642700000|2022-04-11 02:05:00|8363.8|8362.3|8363.8|8362.3|8364|8362.5|8363.7|8362.2|15
1649642710000|2022-04-11 02:05:10|8363.7|8362.2|8363.7|8362.2|8363.8|8362.3|8363.5|8362|16
1649642720000|2022-04-11 02:05:20|8363.6|8362.1|8364|8362.5|8364|8362.5|8363.5|8362|18
1649642730000|2022-04-11 02:05:30|8364.1|8362.6|8364.2|8362.7|8364.3|8362.8|8364.1|8362.6|10
1649642740000|2022-04-11 02:05:40|8364.3|8362.8|8364.3|8362.8|8364.4|8362.9|8364.2|8362.7|9
1649642750000|2022-04-11 02:05:50|8364.4|8362.9|8364.4|8362.9|8364.5|8363|8364.4|8362.9|3
1649642760000|2022-04-11 02:06:00|8364.5|8363|8364.4|8362.9|8364.5|8363|8364.4|8362.9|4
1649642770000|2022-04-11 02:06:10|8364.3|8362.8|8364.3|8362.8|8364.4|8362.9|8364.3|8362.8|3
1649642790000|2022-04-11 02:06:30|8364.2|8362.7|8363.9|8362.4|8364.2|8362.7|8363.9|8362.4|9
1649642800000|2022-04-11 02:06:40|8363.8|8362.3|8363.9|8362.4|8364|8362.5|8363.8|8362.3|10
1649642810000|2022-04-11 02:06:50|8364|8362.5|8364|8362.5|8364|8362.5|8363.7|8362.2|7
1649642820000|2022-04-11 02:07:00|8363.9|8362.4|8363.9|8362.4|8364.1|8362.6|8363.9|8362.4|7
1649642830000|2022-04-11 02:07:10|8364|8362.5|8364.8|8363.3|8364.8|8363.3|8364|8362.5|10
1649642840000|2022-04-11 02:07:20|8364.9|8363.4|8364.7|8363.2|8365|8363.5|8364.7|8363.2|12
1649642850000|2022-04-11 02:07:30|8364.6|8363.1|8364.6|8363.1|8364.6|8363.1|8364.3|8362.8|11
1649642860000|2022-04-11 02:07:40|8364.5|8363|8364.5|8363|8364.6|8363.1|8364.4|8362.9|9
1649642870000|2022-04-11 02:07:50|8364.4|8362.9|8364.3|8362.8|8364.4|8362.9|8364.2|8362.7|8
1649642880000|2022-04-11 02:08:00|8364.2|8362.7|8363.8|8362.3|8364.2|8362.7|8363.8|8362.3|8
1649642890000|2022-04-11 02:08:10|8363.9|8362.4|8363.7|8362.2|8363.9|8362.4|8363.7|8362.2|7
1649642900000|2022-04-11 02:08:20|8363.8|8362.3|8363.9|8362.4|8364|8362.5|8363.7|8362.2|15
1649642910000|2022-04-11 02:08:30|8364|8362.5|8364.5|8363|8364.5|8363|8363.8|8362.4|13
1649642920000|2022-04-11 02:08:40|8364.6|8363.1|8364.4|8362.9|8364.6|8363.1|8364.4|8362.9|5
1649642930000|2022-04-11 02:08:50|8364.5|8363|8364.4|8362.9|8364.6|8363.1|8364.4|8362.9|4
1649642940000|2022-04-11 02:09:00|8364.5|8363|8365.2|8363.7|8365.4|8363.9|8364.5|8363|17
1649642950000|2022-04-11 02:09:10|8365.3|8363.8|8365.4|8363.9|8365.4|8363.9|8365.2|8363.7|6
1649642960000|2022-04-11 02:09:20|8365.3|8363.8|8364.8|8363.3|8365.3|8363.8|8364.7|8363.2|12
1649642970000|2022-04-11 02:09:30|8364.9|8363.4|8364.8|8363.3|8364.9|8363.4|8364.6|8363.1|16
1649642980000|2022-04-11 02:09:40|8364.7|8363.2|8364.4|8362.9|8364.8|8363.3|8364.4|8362.9|8
1649642990000|2022-04-11 02:09:50|8364.5|8363|8364|8362.5|8364.5|8363|8364|8362.5|12
1649643000000|2022-04-11 02:10:00|8363.9|8362.4|8364|8362.5|8364.1|8362.6|8363.9|8362.4|12
1649643010000|2022-04-11 02:10:10|8364.1|8362.6|8363.7|8362.2|8364.1|8362.6|8363.6|8362.1|12
1649643020000|2022-04-11 02:10:20|8363.6|8362.1|8364|8362.5|8364.1|8362.6|8363.6|8362.1|20
1649643030000|2022-04-11 02:10:30|8363.9|8362.4|8363.8|8362.9|8364.2|8362.9|8363.6|8362.3|17
1649643040000|2022-04-11 02:10:40|8363.9|8363|8364.2|8362.7|8364.2|8363|8363.8|8362.6|8
1649643050000|2022-04-11 02:10:50|8364.3|8362.8|8363.9|8362.4|8364.4|8362.9|8363.9|8362.4|9
1649643060000|2022-04-11 02:11:00|8363.8|8362.3|8363.7|8362.2|8364|8362.5|8363.7|8362.2|15
1649643070000|2022-04-11 02:11:10|8363.8|8362.3|8363.6|8362.1|8363.9|8362.4|8363.5|8362|13
1649643080000|2022-04-11 02:11:20|8363.5|8362|8363.4|8361.9|8363.5|8362|8363.3|8361.8|6
1649643090000|2022-04-11 02:11:30|8363.3|8361.8|8363.1|8361.6|8363.3|8361.8|8363.1|8361.6|16
1649643100000|2022-04-11 02:11:40|8363.2|8361.7|8363.1|8361.6|8363.3|8362|8362.6|8361.4|26
1649643110000|2022-04-11 02:11:50|8363|8361.5|8363|8361.5|8363.1|8361.6|8362.9|8361.4|9
1649643120000|2022-04-11 02:12:00|8363.1|8361.6|8363.2|8361.7|8363.3|8361.8|8363.1|8361.6|8
1649643130000|2022-04-11 02:12:10|8363.1|8361.6|8363.3|8361.8|8363.3|8361.8|8363.1|8361.6|7
1649643140000|2022-04-11 02:12:20|8363.4|8361.9|8363.4|8361.9|8363.6|8362.1|8363.3|8361.8|16
1649643150000|2022-04-11 02:12:30|8363.5|8362|8363.1|8361.6|8363.6|8362.1|8363.1|8361.6|16
1649643160000|2022-04-11 02:12:40|8363|8361.5|8363|8361.5|8363.1|8361.6|8362.8|8361.3|15
1649643170000|2022-04-11 02:12:50|8363.1|8361.6|8363.2|8361.7|8363.3|8362|8362.8|8361.5|16
1649643180000|2022-04-11 02:13:00|8363.1|8361.6|8363.4|8361.9|8363.4|8362.1|8363|8361.6|15
1649643190000|2022-04-11 02:13:10|8363.3|8361.8|8363|8361.5|8363.4|8361.9|8362.9|8361.4|13
1649643200000|2022-04-11 02:13:20|8362.9|8361.4|8363|8361.5|8363.3|8361.8|8362.7|8361.4|18
1649643210000|2022-04-11 02:13:30|8362.9|8361.4|8363.3|8361.8|8363.5|8362|8362.9|8361.4|24
1649643220000|2022-04-11 02:13:40|8363.2|8361.7|8363.2|8361.7|8363.2|8361.7|8363.1|8361.6|5
1649643230000|2022-04-11 02:13:50|8363.1|8361.6|8363|8361.5|8363.2|8361.7|8363|8361.5|8
1649643240000|2022-04-11 02:14:00|8363.1|8361.6|8363|8361.5|8363.1|8361.6|8363|8361.5|2
1649643250000|2022-04-11 02:14:10|8363.1|8361.6|8362.9|8361.4|8363.1|8361.6|8362.9|8361.4|3
1649643260000|2022-04-11 02:14:20|8363|8361.5|8362.4|8361.5|8363|8361.5|8362.4|8361.2|11
1649643270000|2022-04-11 02:14:30|8362.3|8361.4|8362.7|8361.2|8362.8|8361.6|8362.2|8361|23
1649643280000|2022-04-11 02:14:40|8362.8|8361.3|8363.1|8361.6|8363.2|8361.7|8362.6|8361.1|20
1649643290000|2022-04-11 02:14:50|8363|8361.5|8363|8361.5|8363.1|8361.6|8362.9|8361.4|7
1649643300000|2022-04-11 02:15:00|8362.9|8361.4|8363|8361.5|8363.1|8361.9|8362.8|8361.4|9
1649643310000|2022-04-11 02:15:10|8363.1|8361.6|8363|8361.5|8363.1|8361.6|8362.9|8361.4|12
1649643320000|2022-04-11 02:15:20|8363.1|8361.6|8362.8|8361.3|8363.1|8361.6|8362.8|8361.3|10
1649643330000|2022-04-11 02:15:30|8362.7|8361.2|8362.7|8361.2|8362.9|8361.4|8362.7|8361.2|9
1649643340000|2022-04-11 02:15:40|8362.6|8361.1|8362.5|8361|8362.7|8361.5|8362.2|8361|14
1649643350000|2022-04-11 02:15:50|8362.4|8360.9|8362.4|8360.9|8362.6|8361.1|8362.4|8360.9|5
1649643360000|2022-04-11 02:16:00|8362.5|8361|8362.4|8360.9|8362.6|8361.1|8362.4|8360.9|17
1649643370000|2022-04-11 02:16:10|8362.3|8360.8|8362.9|8361.4|8362.9|8361.4|8362.2|8360.7|13
1649643380000|2022-04-11 02:16:20|8363|8361.5|8363.1|8361.6|8363.1|8361.6|8362.9|8361.4|12
1649643390000|2022-04-11 02:16:30|8363|8361.5|8363|8361.5|8363.1|8361.6|8363|8361.5|15
1649643400000|2022-04-11 02:16:40|8363.1|8361.6|8363|8361.5|8363.1|8361.6|8363|8361.5|8
1649643410000|2022-04-11 02:16:50|8363.1|8361.6|8363.2|8361.7|8363.3|8361.8|8363.1|8361.6|8
1649643420000|2022-04-11 02:17:00|8363.3|8361.8|8363.6|8362.1|8363.7|8362.2|8363.2|8361.7|13
1649643430000|2022-04-11 02:17:10|8363.5|8362|8363.7|8362.2|8363.7|8362.2|8363.5|8362|7
1649643440000|2022-04-11 02:17:20|8363.6|8362.1|8363.5|8362|8363.7|8362.2|8363.5|8362|4
1649643450000|2022-04-11 02:17:30|8363.4|8361.9|8363.5|8362|8363.5|8362|8363.4|8361.9|2
1649643460000|2022-04-11 02:17:40|8363.6|8362.1|8363.6|8362.1|8363.6|8362.1|8363.5|8362|5
1649643470000|2022-04-11 02:17:50|8363.5|8362|8363.6|8362.1|8363.7|8362.2|8363.5|8362|6
1649643480000|2022-04-11 02:18:00|8363.5|8362|8363.3|8362.4|8363.6|8362.4|8363.3|8361.9|8
1649643490000|2022-04-11 02:18:10|8363.2|8362.3|8363.1|8361.6|8363.5|8362.3|8363|8361.5|19
1649643500000|2022-04-11 02:18:20|8363.2|8361.7|8363.1|8361.6|8363.2|8361.7|8363|8361.5|12
1649643510000|2022-04-11 02:18:30|8363|8361.5|8363.1|8361.6|8363.2|8361.7|8362.9|8361.4|13
1649643530000|2022-04-11 02:18:50|8363|8361.5|8363.3|8361.8|8363.3|8361.8|8363|8361.5|18
1649643540000|2022-04-11 02:19:00|8363.2|8361.7|8363.3|8361.8|8363.5|8362|8363.2|8361.7|12
1649643550000|2022-04-11 02:19:10|8363.2|8361.7|8363.5|8362|8363.5|8362|8363.1|8361.6|14
1649643560000|2022-04-11 02:19:20|8363.6|8362.1|8363.4|8361.9|8363.6|8362.3|8363.1|8361.9|16
1649643570000|2022-04-11 02:19:30|8363.3|8361.8|8363.4|8361.9|8363.5|8362|8363.3|8361.8|14
1649643580000|2022-04-11 02:19:40|8363.3|8361.8|8363.5|8362|8363.6|8362.4|8363|8361.8|21
1649643590000|2022-04-11 02:19:50|8363.4|8361.9|8363.1|8361.6|8363.5|8362|8363|8361.5|12
1649643600000|2022-04-11 02:20:00|8363|8361.5|8362.9|8361.4|8363.1|8361.7|8362.6|8361.4|10
1649643610000|2022-04-11 02:20:10|8362.8|8361.3|8362.8|8361.3|8362.9|8361.4|8362.8|8361.3|5
1649643620000|2022-04-11 02:20:20|8362.9|8361.4|8362.8|8361.3|8362.9|8361.7|8362.6|8361.2|18
1649643630000|2022-04-11 02:20:30|8362.9|8361.4|8362.9|8361.4|8363|8361.5|8362.9|8361.4|5
1649643640000|2022-04-11 02:20:40|8362.8|8361.3|8362.7|8361.2|8362.8|8361.8|8362.5|8361.2|8
1649643650000|2022-04-11 02:20:50|8362.8|8361.3|8362.9|8361.4|8363|8361.5|8362.7|8361.2|8
1649643660000|2022-04-11 02:21:00|8363|8361.5|8363.1|8361.6|8363.1|8361.6|8362.9|8361.4|16
1649643670000|2022-04-11 02:21:10|8363.2|8361.7|8363.1|8361.6|8363.3|8361.8|8363.1|8361.6|6
1649643680000|2022-04-11 02:21:20|8363.2|8361.7|8363.1|8361.6|8363.2|8361.7|8363.1|8361.6|8
1649643690000|2022-04-11 02:21:30|8363.2|8361.7|8363.1|8361.6|8363.3|8362.1|8363|8361.6|13
1649643700000|2022-04-11 02:21:40|8363.2|8361.7|8363.3|8361.8|8363.3|8361.8|8363|8361.5|7
1649643710000|2022-04-11 02:21:50|8363.2|8361.7|8363.1|8361.6|8363.2|8361.7|8363.1|8361.6|4
1649643720000|2022-04-11 02:22:00|8363.2|8361.7|8362.6|8361.1|8363.2|8361.8|8362.5|8361.1|29
1649643730000|2022-04-11 02:22:10|8362.5|8361|8362.9|8361.4|8363|8361.5|8362.5|8361|18
1649643740000|2022-04-11 02:22:20|8362.8|8361.3|8363|8361.5|8363|8361.5|8362.7|8361.2|12
1649643750000|2022-04-11 02:22:30|8363.1|8361.6|8363.1|8361.6|8363.1|8361.6|8363|8361.5|7
1649643760000|2022-04-11 02:22:40|8363|8361.5|8363|8361.5|8363.1|8361.6|8363|8361.5|5
1649643770000|2022-04-11 02:22:50|8363.1|8361.6|8363.1|8361.6|8363.2|8361.7|8363|8361.5|7
1649643780000|2022-04-11 02:23:00|8363|8361.5|8363.1|8361.6|8363.1|8361.6|8363|8361.5|10
1649643790000|2022-04-11 02:23:10|8363.2|8361.7|8363.1|8361.6|8363.2|8361.7|8363.1|8361.6|8
1649643800000|2022-04-11 02:23:20|8363.2|8361.7|8363.5|8362|8363.5|8362.3|8363.1|8361.7|15
1649643810000|2022-04-11 02:23:30|8363.4|8361.9|8363|8361.5|8363.4|8362|8362.7|8361.4|13
1649643820000|2022-04-11 02:23:40|8363.1|8361.6|8362.9|8361.4|8363.1|8361.8|8362.6|8361.4|23
1649643830000|2022-04-11 02:23:50|8362.6|8361.7|8362.9|8361.4|8363|8361.8|8362.6|8361.4|16
1649643840000|2022-04-11 02:24:00|8363|8361.5|8362.8|8361.3|8363|8361.5|8362.8|8361.3|12
1649643850000|2022-04-11 02:24:10|8362.5|8361.6|8362.7|8361.2|8362.9|8361.8|8362.4|8361.1|20
1649643860000|2022-04-11 02:24:20|8362.8|8361.3|8362.4|8360.9|8362.8|8361.3|8362.4|8360.9|16
1649643870000|2022-04-11 02:24:30|8362.6|8361.1|8362.8|8361.3|8362.9|8361.6|8362.2|8360.9|18
1649643880000|2022-04-11 02:24:40|8362.7|8361.2|8362.8|8361.3|8362.9|8361.4|8362.7|8361.2|10
1649643890000|2022-04-11 02:24:50|8362.7|8361.2|8362.6|8361.7|8362.9|8361.8|8362.6|8361.2|7
1649643900000|2022-04-11 02:25:00|8362.5|8361.6|8363.2|8361.7|8363.3|8362|8362.5|8361.6|16
1649643910000|2022-04-11 02:25:10|8363.1|8361.6|8362.6|8361.7|8363.1|8361.8|8362.5|8361.5|11
1649643920000|2022-04-11 02:25:20|8362.5|8361.6|8362.7|8361.8|8363|8361.8|8362.5|8361.3|12
1649643930000|2022-04-11 02:25:30|8362.8|8361.9|8363.2|8361.7|8363.2|8361.9|8362.6|8361.4|20
1649643940000|2022-04-11 02:25:40|8362.8|8361.9|8362.7|8361.8|8362.9|8362|8362.6|8361.7|12
1649643950000|2022-04-11 02:25:50|8362.6|8361.7|8362.9|8361.4|8362.9|8361.7|8362.6|8361.3|9
1649643960000|2022-04-11 02:26:00|8363|8361.5|8362.7|8361.2|8363|8361.5|8362.7|8361.2|3
1649643970000|2022-04-11 02:26:10|8362.6|8361.1|8362.4|8361.5|8362.7|8361.5|8362.3|8361.1|11
1649643980000|2022-04-11 02:26:20|8362.3|8361.4|8362.7|8361.2|8362.9|8361.7|8362.3|8361.2|14
1649643990000|2022-04-11 02:26:30|8362.8|8361.3|8362.6|8361.1|8362.8|8361.3|8362.5|8361|11
1649644000000|2022-04-11 02:26:40|8362.7|8361.2|8362.4|8360.9|8362.7|8361.2|8362.4|8360.9|6
1649644010000|2022-04-11 02:26:50|8362.5|8361|8362.1|8361.2|8362.5|8361.3|8362.1|8360.9|7
1649644020000|2022-04-11 02:27:00|8362.2|8361.3|8362.3|8361.4|8362.6|8361.5|8362.2|8360.9|6
1649644030000|2022-04-11 02:27:10|8362.4|8361.5|8362.7|8361.2|8362.7|8361.5|8362.4|8361.2|2
1649644040000|2022-04-11 02:27:20|8362.6|8361.1|8362.3|8361.4|8362.6|8361.4|8362.3|8361.1|2
1649644050000|2022-04-11 02:27:30|8362.2|8361.3|8362.4|8360.9|8362.5|8361.3|8362.2|8360.9|5
1649644060000|2022-04-11 02:27:40|8362.2|8360.7|8362.4|8360.9|8362.5|8361|8362.2|8360.7|7
1649644070000|2022-04-11 02:27:50|8362.3|8360.8|8362.5|8361|8362.5|8361|8362.3|8360.8|3
1649644080000|2022-04-11 02:28:00|8362.4|8360.9|8362.1|8361.2|8362.5|8361.3|8362.1|8360.9|5
1649644090000|2022-04-11 02:28:10|8362.2|8361.3|8362|8361.1|8362.2|8361.3|8362|8361.1|11
1649644100000|2022-04-11 02:28:20|8362.1|8361.2|8361.5|8360.6|8362.3|8361.2|8361.5|8360.5|18
1649644110000|2022-04-11 02:28:30|8361.6|8360.7|8361.5|8360|8361.8|8360.8|8361.5|8360|13
1649644120000|2022-04-11 02:28:40|8361.6|8360.1|8361.5|8360|8361.6|8360.3|8361.1|8359.7|18
1649644130000|2022-04-11 02:28:50|8361.4|8359.9|8361.4|8359.9|8361.6|8360.1|8361.4|8359.9|9
1649644140000|2022-04-11 02:29:00|8361.5|8360|8362|8360.5|8362|8360.8|8361.5|8360|18
1649644150000|2022-04-11 02:29:10|8361.9|8360.4|8361.9|8360.4|8362|8360.5|8361.9|8360.4|7
1649644160000|2022-04-11 02:29:20|8362|8360.5|8361.8|8360.3|8362|8360.5|8361.8|8360.3|3
1649644170000|2022-04-11 02:29:30|8361.7|8360.2|8361.8|8360.3|8361.9|8360.4|8361.7|8360.2|6
1649644180000|2022-04-11 02:29:40|8361.9|8360.4|8361.6|8360.1|8361.9|8360.4|8361.6|8360.1|15
1649644190000|2022-04-11 02:29:50|8361.5|8360|8361.7|8360.2|8361.8|8360.3|8361.5|8360|11
1649644200000|2022-04-11 02:30:00|8361.6|8360.1|8361.6|8360.1|8361.8|8360.3|8361.2|8360|26
1649644210000|2022-04-11 02:30:10|8361.7|8360.2|8361.6|8360.1|8361.8|8360.3|8361.6|8360.1|8
1649644220000|2022-04-11 02:30:20|8361.5|8360|8361.5|8360|8361.6|8360.1|8361.4|8359.9|7
1649644230000|2022-04-11 02:30:30|8361.6|8360.1|8361.7|8360.2|8361.7|8360.2|8361.5|8360|8
1649644240000|2022-04-11 02:30:40|8361.5|8360.6|8361.7|8360.2|8361.8|8360.6|8361.5|8360.2|6
1649644260000|2022-04-11 02:31:00|8361.8|8360.3|8361.4|8360.5|8361.8|8360.5|8361.4|8360.2|7
1649644270000|2022-04-11 02:31:10|8361.7|8360.2|8361.8|8360.3|8361.8|8360.3|8361.7|8360.2|6
1649644280000|2022-04-11 02:31:20|8361.7|8360.9|8362|8360.5|8362.1|8360.9|8361.7|8360.5|6
1649644290000|2022-04-11 02:31:30|8361.9|8360.4|8362|8360.5|8362|8360.5|8361.9|8360.4|10
1649644300000|2022-04-11 02:31:40|8362.1|8360.6|8362|8360.5|8362.1|8360.8|8361.6|8360.3|10
1649644310000|2022-04-11 02:31:50|8361.9|8360.4|8362|8360.5|8362.1|8360.6|8361.9|8360.4|7
1649644320000|2022-04-11 02:32:00|8362.1|8360.6|8361.8|8360.9|8362.1|8360.9|8361.6|8360.5|16
1649644330000|2022-04-11 02:32:10|8361.7|8360.8|8361.8|8360.9|8362.1|8361|8361.7|8360.6|9
1649644340000|2022-04-11 02:32:20|8362.1|8360.6|8362.1|8361.2|8362.4|8361.3|8361.8|8360.6|12
1649644350000|2022-04-11 02:32:30|8362|8361.1|8361.9|8361|8362.3|8361.1|8361.9|8360.7|6
1649644360000|2022-04-11 02:32:40|8362.1|8360.6|8362.2|8360.7|8362.3|8361|8361.9|8360.6|18
1649644370000|2022-04-11 02:32:50|8362.1|8360.6|8362|8360.5|8362.1|8360.6|8362|8360.5|16
1649644380000|2022-04-11 02:33:00|8362.1|8360.6|8362|8360.5|8362.1|8360.6|8362|8360.5|12
1649644390000|2022-04-11 02:33:10|8362.1|8360.6|8361.7|8360.8|8362.1|8360.8|8361.6|8360.4|9
1649644400000|2022-04-11 02:33:20|8361.6|8360.7|8361.7|8360.8|8361.7|8360.8|8361.6|8360.7|10
1649644410000|2022-04-11 02:33:30|8361.6|8360.7|8361.9|8361|8362.3|8361.1|8361.6|8360.6|15
1649644420000|2022-04-11 02:33:40|8362.3|8360.8|8362.3|8360.8|8362.4|8361.2|8362|8360.8|5
1649644430000|2022-04-11 02:33:50|8362.2|8360.7|8362.5|8361|8362.6|8361.1|8362.2|8360.7|8
1649644440000|2022-04-11 02:34:00|8362.6|8361.1|8362.5|8361|8362.6|8361.1|8362.5|8361|12
1649644450000|2022-04-11 02:34:10|8362.4|8361.5|8362.4|8360.9|8362.5|8361.5|8362.4|8360.9|6
1649644460000|2022-04-11 02:34:20|8362.5|8361|8362.5|8361|8362.5|8361|8362.5|8361|1
1649644470000|2022-04-11 02:34:30|8362.4|8360.9|8362.5|8361|8362.5|8361|8362.4|8360.9|6
1649644480000|2022-04-11 02:34:40|8362.4|8360.9|8362.4|8360.9|8362.6|8361.3|8362|8360.9|10
1649644490000|2022-04-11 02:34:50|8362.3|8360.8|8362.1|8360.6|8362.4|8360.9|8361.6|8360.4|16
1649644500000|2022-04-11 02:35:00|8362|8360.5|8361.3|8359.8|8362.1|8360.9|8361.3|8359.8|36
1649644510000|2022-04-11 02:35:10|8361.2|8359.7|8361.5|8360|8361.5|8360.3|8360.9|8359.6|27
1649644520000|2022-04-11 02:35:20|8361.4|8359.9|8361.7|8360.2|8361.7|8360.5|8361.3|8359.8|18
1649644530000|2022-04-11 02:35:30|8361.6|8360.1|8361.5|8360.6|8362|8360.9|8361.3|8360|33
1649644540000|2022-04-11 02:35:40|8361.3|8360.4|8361.7|8360.2|8361.8|8360.6|8361.3|8360.1|23
1649644550000|2022-04-11 02:35:50|8361.5|8360.6|8361.6|8360.1|8361.7|8360.6|8361.4|8360.1|10
1649644560000|2022-04-11 02:36:00|8361.7|8360.2|8361.5|8360|8361.9|8360.5|8361.2|8359.9|15
1649644570000|2022-04-11 02:36:10|8361.6|8360.1|8361.6|8360.1|8361.6|8360.1|8361.5|8360|11
1649644580000|2022-04-11 02:36:20|8361.5|8360|8361.6|8360.1|8361.7|8360.4|8361.3|8360|14
1649644590000|2022-04-11 02:36:30|8361.7|8360.2|8361.7|8360.2|8361.8|8360.4|8361.3|8360.1|14
1649644600000|2022-04-11 02:36:40|8361.4|8360.5|8361.5|8360|8361.7|8360.5|8361.2|8359.8|22
1649644610000|2022-04-11 02:36:50|8361.4|8359.9|8361.5|8360|8361.5|8360.2|8361.1|8359.8|17
1649644620000|2022-04-11 02:37:00|8361.1|8360.2|8361.6|8360.1|8361.6|8360.4|8361|8360|19
1649644630000|2022-04-11 02:37:10|8361.5|8360|8361.2|8360.3|8361.6|8360.4|8361.1|8360|20
1649644640000|2022-04-11 02:37:20|8361.3|8360.4|8361.4|8359.9|8361.6|8360.4|8361.3|8359.9|17
1649644650000|2022-04-11 02:37:30|8361|8360.1|8361.4|8359.9|8361.4|8360.3|8361|8359.8|15
1649644660000|2022-04-11 02:37:40|8361.3|8359.8|8361.2|8359.7|8361.4|8359.9|8361.2|8359.7|9
1649644670000|2022-04-11 02:37:50|8361.3|8359.8|8360.9|8360|8361.3|8360.1|8360.9|8359.7|19
1649644680000|2022-04-11 02:38:00|8360.7|8359.8|8361.2|8359.7|8361.2|8360|8360.7|8359.6|15
1649644690000|2022-04-11 02:38:10|8361.1|8359.6|8361|8359.5|8361.1|8359.9|8360.7|8359.5|5
1649644700000|2022-04-11 02:38:20|8360.9|8359.4|8361.2|8359.7|8361.2|8359.7|8360.9|8359.4|8
1649644710000|2022-04-11 02:38:30|8361.1|8359.6|8360.7|8359.8|8361.1|8359.9|8360.7|8359.6|6
1649644720000|2022-04-11 02:38:40|8360.8|8359.9|8360.9|8359.4|8360.9|8359.9|8360.6|8359.4|6
1649644730000|2022-04-11 02:38:50|8360.7|8359.8|8360.7|8359.8|8360.7|8359.8|8360.6|8359.7|3
1649644740000|2022-04-11 02:39:00|8360.8|8359.9|8360.8|8359.9|8360.9|8360|8360.7|8359.8|5
1649644750000|2022-04-11 02:39:10|8360.7|8359.8|8360.6|8359.7|8360.8|8359.9|8360.6|8359.7|12
1649644760000|2022-04-11 02:39:20|8360.5|8359.6|8360.6|8359.7|8360.9|8359.7|8360.5|8359.3|8
1649644770000|2022-04-11 02:39:30|8360.7|8359.8|8360.4|8359.5|8361|8359.8|8360.4|8359.5|7
1649644780000|2022-04-11 02:39:40|8360.5|8359.6|8360.5|8359.6|8360.9|8359.7|8360.3|8359.4|16
1649644790000|2022-04-11 02:39:50|8360.7|8359.8|8360.5|8359.6|8361|8359.8|8360.3|8359.2|25
1649644800000|2022-04-11 02:40:00|8360.6|8359.7|8361.6|8360.7|8362|8360.8|8360.5|8359.6|30
1649644810000|2022-04-11 02:40:10|8361.8|8360.3|8361.9|8360.4|8361.9|8360.7|8361.5|8360.2|15
1649644820000|2022-04-11 02:40:20|8362.2|8360.7|8362.5|8361|8362.6|8361.6|8361.9|8360.6|22
1649644830000|2022-04-11 02:40:30|8362.6|8361.1|8362.2|8360.7|8362.7|8361.2|8362.2|8360.7|22
1649644840000|2022-04-11 02:40:40|8362.1|8360.6|8362.1|8360.6|8362.2|8360.7|8362.1|8360.6|9
1649644850000|2022-04-11 02:40:50|8362|8360.5|8361.7|8360.2|8362.1|8360.6|8361.6|8360.1|15
1649644860000|2022-04-11 02:41:00|8361.6|8360.1|8361.6|8360.1|8361.7|8360.2|8361.5|8360|20
1649644870000|2022-04-11 02:41:10|8361.5|8360|8361.4|8359.9|8361.6|8360.1|8361.4|8359.9|12
1649644880000|2022-04-11 02:41:20|8361.5|8360|8361.5|8360|8361.7|8360.2|8361.5|8360|9
1649644890000|2022-04-11 02:41:30|8361.6|8360.1|8361.5|8360|8361.6|8360.1|8361.4|8359.9|12
1649644900000|2022-04-11 02:41:40|8361.4|8359.9|8361.3|8359.8|8361.5|8360|8360.9|8359.6|19
1649644910000|2022-04-11 02:41:50|8361.2|8359.7|8361|8359.5|8361.3|8359.8|8360.5|8359.3|18
1649644920000|2022-04-11 02:42:00|8360.9|8359.4|8361.1|8359.6|8361.1|8359.6|8360.8|8359.3|17
1649644930000|2022-04-11 02:42:10|8361|8359.5|8360.8|8359.3|8361|8359.5|8360.8|8359.3|11
1649644940000|2022-04-11 02:42:20|8360.9|8359.4|8360.7|8359.2|8360.9|8359.4|8360.7|8359.2|3
1649644950000|2022-04-11 02:42:30|8360.8|8359.3|8360.7|8359.2|8360.8|8359.5|8360.4|8359.1|10
1649644960000|2022-04-11 02:42:40|8360.9|8359.4|8360.8|8359.3|8361|8359.5|8360.6|8359.1|13
1649644970000|2022-04-11 02:42:50|8360.9|8359.4|8360.6|8359.1|8360.9|8359.4|8360.2|8359|20
1649644980000|2022-04-11 02:43:00|8360.3|8359.4|8360.4|8358.9|8360.7|8359.5|8360.1|8358.9|13
1649644990000|2022-04-11 02:43:10|8360.5|8359|8360.3|8358.8|8360.5|8359|8360.3|8358.8|3
1649645000000|2022-04-11 02:43:20|8360.2|8358.7|8360.2|8358.7|8360.3|8358.8|8360.2|8358.7|7
1649645010000|2022-04-11 02:43:30|8360.3|8358.8|8360.2|8358.7|8360.3|8358.8|8360.2|8358.7|2
1649645020000|2022-04-11 02:43:40|8360.3|8358.8|8360.2|8358.7|8360.3|8358.8|8360.2|8358.7|4
1649645030000|2022-04-11 02:43:50|8360.3|8358.8|8360.4|8358.9|8360.4|8358.9|8360.2|8358.7|10
1649645040000|2022-04-11 02:44:00|8360.3|8358.8|8360.2|8358.7|8360.3|8358.8|8360.1|8358.6|4
1649645050000|2022-04-11 02:44:10|8360.3|8358.8|8360.3|8358.8|8360.3|8358.8|8360.2|8358.7|5
1649645060000|2022-04-11 02:44:20|8359.9|8359|8360.3|8358.8|8360.4|8359|8359.9|8358.7|8
1649645070000|2022-04-11 02:44:30|8360.4|8358.9|8360.5|8359|8360.5|8359|8360.3|8358.8|8
1649645080000|2022-04-11 02:44:40|8360.4|8358.9|8360.3|8358.8|8360.5|8359|8360.3|8358.8|13
1649645090000|2022-04-11 02:44:50|8360.2|8358.7|8360.1|8359.2|8360.4|8359.2|8360.1|8358.7|6
1649645100000|2022-04-11 02:45:00|8360|8359.1|8360.5|8359|8360.5|8359.2|8360|8358.8|6
1649645110000|2022-04-11 02:45:10|8360.6|8359.1|8360.6|8359.1|8360.7|8359.2|8360.6|8359.1|5
1649645120000|2022-04-11 02:45:20|8360.7|8359.2|8361.1|8359.6|8361.2|8359.7|8360.7|8359.2|7
1649645130000|2022-04-11 02:45:30|8361|8359.5|8361.1|8359.6|8361.1|8359.6|8360.9|8359.4|6
1649645140000|2022-04-11 02:45:40|8361|8359.5|8361|8359.5|8361.1|8359.6|8360.9|8359.4|11
1649645150000|2022-04-11 02:45:50|8360.9|8359.4|8361.1|8359.6|8361.2|8359.7|8360.9|8359.4|8
1649645160000|2022-04-11 02:46:00|8361.2|8359.7|8361.1|8359.6|8361.2|8359.7|8361.1|8359.6|4
1649645170000|2022-04-11 02:46:10|8361.2|8359.7|8361.5|8360|8361.5|8360.4|8360.7|8359.6|11
1649645180000|2022-04-11 02:46:20|8361.6|8360.1|8361.3|8359.8|8361.6|8360.1|8361.3|8359.8|15
1649645190000|2022-04-11 02:46:30|8361.4|8359.9|8361.1|8360.2|8361.4|8360.2|8361|8359.9|10
1649645200000|2022-04-11 02:46:40|8361.3|8360.4|8361.7|8360.2|8361.7|8360.5|8361.2|8360|15
1649645210000|2022-04-11 02:46:50|8361.6|8360.1|8361.2|8359.7|8361.6|8360.1|8361.2|8359.7|10
1649645220000|2022-04-11 02:47:00|8361.1|8359.6|8361.2|8359.7|8361.2|8360|8360.8|8359.6|8
1649645230000|2022-04-11 02:47:10|8361.1|8359.6|8360.6|8359.7|8361.2|8360|8360.5|8359.4|14
1649645240000|2022-04-11 02:47:20|8360.9|8359.4|8360.9|8360|8361.3|8360.1|8360.7|8359.4|18
1649645250000|2022-04-11 02:47:30|8361|8360.1|8361.2|8359.7|8361.3|8360.1|8360.9|8359.7|8
1649645260000|2022-04-11 02:47:40|8361.1|8359.6|8360.9|8360|8361.1|8360|8360.8|8359.6|8
1649645270000|2022-04-11 02:47:50|8360.8|8359.9|8360.9|8359.4|8361.1|8359.9|8360.7|8359.3|10
1649645280000|2022-04-11 02:48:00|8360.8|8359.3|8360.7|8359.8|8361|8359.8|8360.7|8359.3|12
1649645290000|2022-04-11 02:48:10|8360.8|8359.9|8361|8359.5|8361.1|8359.9|8360.7|8359.5|7
1649645300000|2022-04-11 02:48:20|8361.1|8359.6|8361|8359.5|8361.1|8359.6|8361|8359.5|2
1649645310000|2022-04-11 02:48:30|8360.9|8359.4|8360.9|8359.4|8361.1|8359.6|8360.9|8359.4|7
1649645320000|2022-04-11 02:48:40|8360.8|8359.3|8361|8359.5|8361|8359.5|8360.8|8359.3|5
1649645330000|2022-04-11 02:48:50|8360.8|8359.9|8360.8|8359.9|8360.9|8360|8360.7|8359.8|7
1649645340000|2022-04-11 02:49:00|8360.9|8360|8361|8360.1|8361|8360.1|8360.9|8360|8
1649645360000|2022-04-11 02:49:20|8360.9|8360|8361|8360.1|8361|8360.1|8360.9|8360|8
1649645370000|2022-04-11 02:49:30|8360.9|8360|8361|8360.1|8361.3|8360.2|8360.9|8359.7|10
1649645380000|2022-04-11 02:49:40|8360.9|8360|8361.4|8359.9|8361.4|8360.2|8360.9|8359.9|14
1649645390000|2022-04-11 02:49:50|8361.5|8360|8361|8360.1|8361.5|8360.1|8361|8359.7|11
1649645400000|2022-04-11 02:50:00|8361.1|8360.2|8360.9|8360|8361.4|8360.2|8360.9|8359.7|10
1649645410000|2022-04-11 02:50:10|8360.8|8359.9|8361.3|8359.8|8361.3|8360|8360.8|8359.6|11
1649645420000|2022-04-11 02:50:20|8361.4|8359.9|8361.7|8360.2|8361.7|8360.2|8361.3|8359.8|8
1649645430000|2022-04-11 02:50:30|8361.6|8360.1|8361.5|8360.6|8361.7|8360.6|8361.5|8360|7
1649645440000|2022-04-11 02:50:40|8361.7|8360.8|8361.4|8360.5|8361.9|8360.9|8361.3|8360.2|24
1649645450000|2022-04-11 02:50:50|8361.2|8360.3|8361.2|8359.7|8361.4|8360.3|8361|8359.7|18
1649645460000|2022-04-11 02:51:00|8361|8359.5|8361|8359.5|8361.1|8359.8|8360.7|8359.4|6
1649645470000|2022-04-11 02:51:10|8360.9|8359.4|8360.4|8359.5|8361|8359.5|8360.3|8359.1|13
1649645480000|2022-04-11 02:51:20|8360.2|8359.3|8360.5|8359|8360.6|8359.3|8360.2|8358.9|11
1649645490000|2022-04-11 02:51:30|8360.6|8359.1|8360.5|8359|8360.8|8359.7|8360.3|8359|16
1649645500000|2022-04-11 02:51:40|8360.6|8359.1|8360.4|8358.9|8360.6|8359.1|8360.4|8358.9|10
1649645510000|2022-04-11 02:51:50|8360.5|8359|8360.6|8359.7|8360.8|8359.7|8360.3|8358.9|20
1649645520000|2022-04-11 02:52:00|8360.5|8359.6|8360.4|8358.9|8360.9|8359.6|8360.4|8358.9|16
1649645530000|2022-04-11 02:52:10|8360.5|8359|8360.5|8359|8360.6|8359.1|8360.4|8358.9|9
1649645540000|2022-04-11 02:52:20|8360.6|8359.1|8360.4|8358.9|8360.6|8359.2|8360.1|8358.8|16
1649645550000|2022-04-11 02:52:30|8360.5|8359|8360|8359.1|8360.5|8359.1|8360|8358.8|6
1649645560000|2022-04-11 02:52:40|8360.3|8358.8|8359.9|8359|8360.4|8359.1|8359.9|8358.8|4
1649645570000|2022-04-11 02:52:50|8359.8|8358.9|8359.6|8358.7|8359.9|8359|8359.5|8358.6|11
1649645580000|2022-04-11 02:53:00|8359.5|8358.6|8359.9|8359|8359.9|8359|8359.5|8358.6|6
1649645590000|2022-04-11 02:53:10|8359.8|8358.9|8360.5|8359|8360.5|8359.4|8359.8|8358.9|12
1649645600000|2022-04-11 02:53:20|8360.1|8359.2|8359.7|8358.8|8360.1|8359.2|8359.6|8358.5|24
1649645610000|2022-04-11 02:53:30|8359.8|8358.9|8360|8358.5|8360.1|8358.9|8359.6|8358.5|13
1649645620000|2022-04-11 02:53:40|8360.1|8358.6|8360.1|8358.6|8360.1|8358.6|8359.9|8358.4|16
1649645630000|2022-04-11 02:53:50|8360|8358.5|8360.1|8358.6|8360.1|8358.6|8360|8358.5|4
1649645640000|2022-04-11 02:54:00|8360|8358.5|8360.1|8358.6|8360.1|8358.6|8360|8358.5|6
1649645650000|2022-04-11 02:54:10|8360|8358.5|8360.2|8358.7|8360.2|8359|8359.8|8358.5|12
1649645660000|2022-04-11 02:54:20|8360.1|8358.6|8360.1|8358.6|8360.2|8358.7|8360|8358.5|11
1649645670000|2022-04-11 02:54:30|8360|8358.5|8360|8358.5|8360.1|8358.6|8360|8358.5|5
1649645680000|2022-04-11 02:54:40|8360.1|8358.6|8360|8358.5|8360.1|8358.6|8360|8358.5|6
1649645690000|2022-04-11 02:54:50|8359.9|8359|8360.5|8359.6|8360.8|8359.6|8359.8|8358.7|23
1649645700000|2022-04-11 02:55:00|8360.6|8359.7|8361|8359.5|8361|8359.9|8360.6|8359.4|15
1649645710000|2022-04-11 02:55:10|8360.9|8359.4|8360.7|8359.2|8360.9|8359.7|8360.4|8359.2|16
1649645720000|2022-04-11 02:55:20|8360.6|8359.1|8360.4|8358.9|8360.6|8359.1|8360.4|8358.9|7
1649645730000|2022-04-11 02:55:30|8360.5|8359|8360.5|8359|8360.5|8359.1|8359.9|8358.7|9
1649645740000|2022-04-11 02:55:40|8360.4|8358.9|8360.5|8359|8360.5|8359.2|8360|8358.9|12
1649645750000|2022-04-11 02:55:50|8360.6|8359.1|8360.2|8358.7|8360.6|8359.1|8360.2|8358.7|13
1649645760000|2022-04-11 02:56:00|8360.3|8358.8|8360.1|8358.6|8360.3|8358.8|8360|8358.5|12
1649645770000|2022-04-11 02:56:10|8360|8358.5|8359.8|8358.3|8360.1|8358.6|8359.8|8358.3|9
1649645780000|2022-04-11 02:56:20|8359.7|8358.2|8359.6|8358.1|8359.7|8358.2|8359.4|8357.9|13
1649645790000|2022-04-11 02:56:30|8359.4|8358.5|8359.7|8358.2|8360|8358.6|8359.1|8358.1|24
1649645800000|2022-04-11 02:56:40|8359.6|8358.1|8359.3|8358.4|8359.7|8358.4|8359.3|8358|10
1649645810000|2022-04-11 02:56:50|8359.2|8358.3|8359.4|8357.9|8359.6|8358.4|8359.1|8357.9|12
1649645820000|2022-04-11 02:57:00|8359.6|8358.1|8359.6|8358.1|8359.6|8358.1|8359.5|8358|11
1649645830000|2022-04-11 02:57:10|8359.5|8358|8359.5|8358|8359.6|8358.1|8359.4|8357.9|9
1649645840000|2022-04-11 02:57:20|8359.2|8358.3|8359.8|8358.3|8359.9|8358.5|8359.1|8358.1|20
1649645850000|2022-04-11 02:57:30|8359.9|8358.4|8360|8358.5|8360|8358.7|8359.3|8358.2|23
1649645860000|2022-04-11 02:57:40|8360.1|8358.6|8359.6|8358.7|8360.1|8358.7|8359.5|8358.4|13
1649645870000|2022-04-11 02:57:50|8359.5|8358.6|8360.1|8358.6|8360.2|8359|8359.3|8358.3|28
1649645880000|2022-04-11 02:58:00|8360|8358.5|8360.2|8358.7|8360.2|8358.7|8360|8358.5|11
1649645890000|2022-04-11 02:58:10|8359.9|8359|8359.7|8358.8|8360.3|8359.2|8359.7|8358.7|24
1649645900000|2022-04-11 02:58:20|8359.8|8358.9|8360.2|8358.7|8360.3|8359.1|8359.8|8358.4|26
1649645910000|2022-04-11 02:58:30|8360.1|8358.6|8359.8|8358.9|8360.2|8358.9|8359.8|8358.5|14
1649645920000|2022-04-11 02:58:40|8360.1|8358.6|8359.7|8358.2|8360.1|8359|8359.4|8358.2|11
1649645930000|2022-04-11 02:58:50|8359.6|8358.1|8359.8|8358.3|8359.8|8358.6|8359.4|8358.1|8
1649645940000|2022-04-11 02:59:00|8359.7|8358.2|8359.7|8358.2|8359.8|8358.3|8359.7|8358.2|9
1649645950000|2022-04-11 02:59:10|8359.8|8358.3|8359.6|8358.1|8359.8|8358.3|8359.5|8358|7
1649645960000|2022-04-11 02:59:20|8359.5|8358|8358.8|8357.9|8359.5|8358.3|8358.8|8357.7|22
1649645970000|2022-04-11 02:59:30|8358.9|8358|8358.7|8357.8|8359.1|8358|8358.7|8357.6|7
1649645980000|2022-04-11 02:59:40|8358.8|8357.9|8359.3|8357.8|8359.4|8358.2|8358.8|8357.8|8
1649645990000|2022-04-11 02:59:50|8359.4|8357.9|8359.3|8357.8|8359.4|8357.9|8359.3|8357.8|10
1649646000000|2022-04-11 03:00:00|8359.2|8357.7|8359.4|8357.9|8359.4|8357.9|8359.1|8357.6|15
1649646010000|2022-04-11 03:00:10|8359.3|8357.8|8359.4|8357.9|8359.6|8358.3|8359|8357.8|10
1649646020000|2022-04-11 03:00:20|8359.5|8358|8359.8|8358.3|8359.9|8358.7|8359.3|8358|20
1649646030000|2022-04-11 03:00:30|8359.7|8358.2|8360|8358.5|8360.1|8358.6|8359.6|8358.1|9
1649646040000|2022-04-11 03:00:40|8360.1|8358.6|8360.1|8358.6|8360.5|8359|8360.1|8358.6|22
1649646050000|2022-04-11 03:00:50|8360|8358.5|8360|8358.5|8360.1|8358.8|8359.7|8358.4|18
1649646060000|2022-04-11 03:01:00|8360.1|8358.6|8359.8|8358.3|8360.1|8358.7|8359.4|8358.3|13
1649646070000|2022-04-11 03:01:10|8359.4|8358.5|8359.5|8358|8359.7|8358.5|8359.3|8357.8|35
1649646080000|2022-04-11 03:01:20|8359.6|8358.1|8359.7|8358.2|8359.8|8358.3|8359.5|8358|15
1649646090000|2022-04-11 03:01:30|8359.8|8358.3|8359.9|8358.4|8360|8358.5|8359.8|8358.3|18
1649646100000|2022-04-11 03:01:40|8359.8|8358.3|8359.7|8358.2|8359.9|8358.4|8359.7|8358.2|12
1649646110000|2022-04-11 03:01:50|8359.8|8358.3|8360.1|8358.6|8360.1|8358.6|8359.6|8358.1|14
1649646120000|2022-04-11 03:02:00|8360.2|8358.7|8360|8358.5|8360.2|8358.7|8359.9|8358.4|13
1649646130000|2022-04-11 03:02:10|8360.1|8358.6|8360.1|8358.6|8360.3|8358.8|8360|8358.5|20
1649646140000|2022-04-11 03:02:20|8360|8358.5|8359.5|8358.6|8360.1|8358.6|8359.5|8358.4|10
1649646150000|2022-04-11 03:02:30|8359.8|8358.3|8359.8|8358.3|8359.8|8358.3|8359.7|8358.2|5
1649646160000|2022-04-11 03:02:40|8359.9|8358.4|8359.9|8358.4|8360|8358.5|8359.8|8358.3|7
1649646170000|2022-04-11 03:02:50|8360|8358.5|8359.9|8358.4|8360|8358.5|8359.9|8358.4|14
1649646180000|2022-04-11 03:03:00|8360|8358.5|8360.1|8358.6|8360.2|8358.7|8360|8358.5|6
1649646190000|2022-04-11 03:03:10|8360.2|8358.7|8360.2|8358.7|8360.3|8358.8|8360.2|8358.7|5
1649646200000|2022-04-11 03:03:20|8360.1|8358.6|8359.9|8358.4|8360.3|8358.8|8359.9|8358.4|8
1649646210000|2022-04-11 03:03:30|8359.8|8358.3|8359.7|8358.2|8359.9|8358.4|8359.7|8358.2|11
1649646220000|2022-04-11 03:03:40|8359.6|8358.1|8359.4|8357.9|8359.7|8358.2|8359.4|8357.9|7
1649646230000|2022-04-11 03:03:50|8359.5|8358|8359.5|8358|8359.7|8358.2|8359.5|8358|15
1649646240000|2022-04-11 03:04:00|8359.6|8358.1|8359.7|8358.2|8359.8|8358.3|8359.6|8358.1|10
1649646250000|2022-04-11 03:04:10|8359.6|8358.1|8359.6|8358.1|8359.7|8358.2|8359.6|8358.1|3
1649646260000|2022-04-11 03:04:20|8359.7|8358.2|8359.7|8358.2|8359.7|8358.2|8359.6|8358.1|3
1649646270000|2022-04-11 03:04:30|8359.6|8358.1|8359.4|8357.9|8359.7|8358.2|8359.4|8357.9|9
1649646280000|2022-04-11 03:04:40|8359.6|8358.1|8359.6|8358.1|8359.6|8358.1|8359.5|8358|3
1649646290000|2022-04-11 03:04:50|8359.5|8358|8359.6|8358.1|8359.6|8358.1|8359.5|8358|6
1649646300000|2022-04-11 03:05:00|8359.5|8358|8359.7|8358.2|8359.8|8358.3|8359.5|8358|14
1649646310000|2022-04-11 03:05:10|8359.6|8358.1|8360|8358.5|8360.1|8358.6|8359.6|8358.1|9
1649646320000|2022-04-11 03:05:20|8359.9|8358.4|8360.1|8358.6|8360.2|8358.7|8359.9|8358.4|9
1649646330000|2022-04-11 03:05:30|8360.2|8358.7|8360|8358.5|8360.3|8359|8359.9|8358.5|9
1649646340000|2022-04-11 03:05:40|8359.9|8358.4|8359.8|8358.3|8360|8358.5|8359.6|8358.1|18
1649646350000|2022-04-11 03:05:50|8359.7|8358.2|8359.9|8358.4|8360.1|8358.6|8359.7|8358.2|16
1649646360000|2022-04-11 03:06:00|8359.8|8358.3|8359.6|8358.1|8359.8|8358.3|8359.5|8358|6
1649646370000|2022-04-11 03:06:10|8359.5|8358|8359.6|8358.1|8359.6|8358.1|8359.5|8358|2
1649646380000|2022-04-11 03:06:20|8359.5|8358|8359.8|8358.3|8359.8|8358.3|8359.5|8358|6
1649646390000|2022-04-11 03:06:30|8359.7|8358.2|8359.8|8358.3|8359.9|8358.4|8359.7|8358.2|6
1649646400000|2022-04-11 03:06:40|8359.7|8358.2|8359.7|8358.2|8359.7|8358.2|8359.7|8358.2|1
1649646410000|2022-04-11 03:06:50|8359.8|8358.3|8359.6|8358.1|8359.8|8358.3|8359.6|8358.1|7
1649646420000|2022-04-11 03:07:00|8359.7|8358.2|8359.7|8358.2|8359.9|8358.4|8359.7|8358.2|4
1649646430000|2022-04-11 03:07:10|8359.6|8358.1|8359.4|8357.9|8359.7|8358.2|8359.4|8357.9|10
1649646440000|2022-04-11 03:07:20|8359.1|8358.2|8359.3|8357.8|8359.4|8358.2|8359.1|8357.8|5
1649646450000|2022-04-11 03:07:30|8359.1|8357.6|8359.1|8357.6|8359.1|8357.8|8358.7|8357.5|6
1649646460000|2022-04-11 03:07:40|8359.2|8357.7|8359.3|8357.8|8359.3|8357.8|8359.2|8357.7|14
1649646470000|2022-04-11 03:07:50|8359.2|8357.7|8359.6|8358.1|8359.7|8358.2|8359.2|8357.7|15
1649646480000|2022-04-11 03:08:00|8359.7|8358.2|8359.5|8358|8359.7|8358.2|8359.3|8357.8|12
1649646490000|2022-04-11 03:08:10|8359.6|8358.1|8359.5|8358|8359.6|8358.1|8359.5|8358|4
1649646510000|2022-04-11 03:08:30|8359.4|8357.9|8359.4|8357.9|8359.5|8358|8359.4|8357.9|5
1649646520000|2022-04-11 03:08:40|8359.3|8357.8|8359.3|8357.8|8359.4|8357.9|8359.3|8357.8|7
1649646530000|2022-04-11 03:08:50|8359.2|8357.7|8359.3|8357.8|8359.5|8358|8359.2|8357.7|18
1649646540000|2022-04-11 03:09:00|8359.2|8357.7|8359.3|8357.8|8359.3|8357.8|8359.2|8357.7|6
1649646550000|2022-04-11 03:09:10|8359.4|8357.9|8359.5|8358|8359.5|8358|8359.4|8357.9|2
1649646560000|2022-04-11 03:09:20|8359.6|8358.1|8359.5|8358|8359.6|8358.1|8359.5|8358|6
1649646570000|2022-04-11 03:09:30|8359.6|8358.1|8359.5|8358|8359.6|8358.1|8359.5|8358|4
1649646580000|2022-04-11 03:09:40|8359.7|8358.2|8359.5|8358|8359.9|8358.4|8359.5|8358|13
1649646590000|2022-04-11 03:09:50|8359.6|8358.1|8359.7|8358.2|8359.8|8358.3|8359.5|8358|15
1649646600000|2022-04-11 03:10:00|8359.8|8358.3|8359.8|8358.3|8359.9|8358.4|8359.8|8358.3|3
1649646610000|2022-04-11 03:10:10|8359.7|8358.2|8359.8|8358.3|8359.8|8358.3|8359.7|8358.2|2
1649646620000|2022-04-11 03:10:20|8359.7|8358.2|8359.8|8358.3|8359.9|8358.4|8359.7|8358.2|9
1649646630000|2022-04-11 03:10:30|8359.9|8358.4|8359.9|8358.4|8360|8358.5|8359.8|8358.3|7
1649646640000|2022-04-11 03:10:40|8359.8|8358.3|8359.6|8358.1|8359.9|8358.6|8359.5|8358.1|8
1649646650000|2022-04-11 03:10:50|8359.5|8358|8359.6|8358.1|8359.7|8358.2|8359.5|8358|8
1649646660000|2022-04-11 03:11:00|8359.5|8358|8359.6|8358.1|8359.6|8358.1|8359.5|8358|10
1649646670000|2022-04-11 03:11:10|8359.5|8358|8359.5|8358|8359.6|8358.1|8359.5|8358|5
1649646680000|2022-04-11 03:11:20|8359.6|8358.1|8359.5|8358|8359.6|8358.1|8359.5|8358|2
1649646690000|2022-04-11 03:11:30|8359.4|8357.9|8359.5|8358|8359.6|8358.1|8359.4|8357.9|8
1649646700000|2022-04-11 03:11:40|8359.6|8358.1|8359.8|8358.3|8359.8|8358.3|8359.4|8357.9|10
1649646710000|2022-04-11 03:11:50|8359.7|8358.2|8359.9|8358.4|8359.9|8358.4|8359.7|8358.2|11
1649646720000|2022-04-11 03:12:00|8359.8|8358.3|8360|8358.5|8360.1|8358.6|8359.8|8358.3|4
1649646730000|2022-04-11 03:12:10|8360.1|8358.6|8360.1|8358.6|8360.1|8358.6|8360|8358.5|7
1649646740000|2022-04-11 03:12:20|8360|8358.5|8360.1|8358.6|8360.2|8358.7|8360|8358.5|6
1649646750000|2022-04-11 03:12:30|8360|8358.5|8360.1|8358.6|8360.1|8358.6|8360|8358.5|6
1649646760000|2022-04-11 03:12:40|8360|8358.5|8359.8|8358.3|8360|8358.7|8359.6|8358.2|16
1649646770000|2022-04-11 03:12:50|8359.9|8358.4|8359.8|8358.3|8359.9|8358.4|8359.7|8358.2|6
1649646780000|2022-04-11 03:13:00|8359.7|8358.2|8359.6|8358.1|8359.8|8358.3|8359.6|8358.1|4
1649646790000|2022-04-11 03:13:10|8359.7|8358.2|8359.3|8357.8|8359.7|8358.2|8359.3|8357.8|9
1649646800000|2022-04-11 03:13:20|8359.5|8358|8359.6|8358.1|8359.6|8358.1|8359.5|8358|6
1649646810000|2022-04-11 03:13:30|8359.5|8358|8359.6|8358.1|8359.6|8358.1|8359.5|8358|4
1649646820000|2022-04-11 03:13:40|8359.5|8358|8359.5|8358|8359.6|8358.1|8359.5|8358|5
1649646830000|2022-04-11 03:13:50|8359.4|8357.9|8359.9|8358.4|8359.9|8358.8|8359.3|8357.9|18
1649646840000|2022-04-11 03:14:00|8359.8|8358.3|8360.1|8358.6|8360.1|8358.6|8359.8|8358.3|24
1649646850000|2022-04-11 03:14:10|8360|8358.5|8360.2|8358.7|8360.3|8359|8359.9|8358.4|9
1649646860000|2022-04-11 03:14:20|8360.3|8358.8|8360.3|8358.8|8360.4|8358.9|8360.2|8358.7|15
1649646870000|2022-04-11 03:14:30|8360.2|8358.7|8360.2|8358.7|8360.3|8358.8|8360.1|8358.6|5
1649646880000|2022-04-11 03:14:40|8360|8359.1|8360.4|8358.9|8360.4|8359.3|8360|8358.8|14
1649646890000|2022-04-11 03:14:50|8360.3|8358.8|8360.3|8358.8|8360.3|8359.3|8359.9|8358.7|10
1649646900000|2022-04-11 03:15:00|8360.4|8358.9|8360.6|8359.1|8360.7|8359.5|8360.3|8358.9|12
1649646910000|2022-04-11 03:15:10|8360.7|8359.2|8360.6|8359.1|8360.7|8359.2|8360.6|8359.1|14
1649646920000|2022-04-11 03:15:20|8360.7|8359.2|8360.6|8359.1|8360.7|8359.2|8360.6|8359.1|6
1649646930000|2022-04-11 03:15:30|8360.7|8359.2|8360.4|8358.9|8360.7|8359.4|8360.2|8358.9|17
1649646940000|2022-04-11 03:15:40|8360.3|8358.8|8360.5|8359|8360.5|8359|8360.3|8358.8|5
1649646950000|2022-04-11 03:15:50|8360.4|8358.9|8360.7|8359.2|8360.7|8359.2|8360.4|8358.9|11
1649646960000|2022-04-11 03:16:00|8360.6|8359.1|8360.7|8359.2|8360.7|8359.2|8360.6|8359.1|4
1649646970000|2022-04-11 03:16:10|8360.6|8359.1|8360.7|8359.2|8360.7|8359.2|8360.6|8359.1|2
1649646980000|2022-04-11 03:16:20|8360.6|8359.1|8360.4|8358.9|8360.7|8359.3|8360.2|8358.8|19
1649646990000|2022-04-11 03:16:30|8360.3|8358.8|8360.4|8358.9|8360.5|8359|8360.3|8358.8|8
1649647000000|2022-04-11 03:16:40|8360.5|8359|8360.5|8359|8360.6|8359.1|8360.4|8358.9|4
1649647010000|2022-04-11 03:16:50|8360.7|8359.2|8361|8360.1|8361.4|8360.1|8360.7|8359.2|17
1649647020000|2022-04-11 03:17:00|8360.9|8360|8361.7|8360.2|8361.7|8360.4|8360.9|8359.8|16
1649647030000|2022-04-11 03:17:10|8361.6|8360.1|8361.6|8360.1|8361.7|8360.2|8361.4|8359.9|19
1649647040000|2022-04-11 03:17:20|8361.5|8360|8361.3|8360.4|8361.5|8360.6|8361.2|8359.8|10
1649647050000|2022-04-11 03:17:30|8361.4|8360.5|8361.6|8360.1|8361.7|8360.5|8361.4|8360|5
1649647060000|2022-04-11 03:17:40|8361.5|8360|8361.2|8359.7|8361.6|8360.1|8360.7|8359.6|18
1649647070000|2022-04-11 03:17:50|8361.1|8359.6|8361.2|8359.7|8361.4|8359.9|8361.1|8359.6|16
1649647080000|2022-04-11 03:18:00|8361.3|8359.8|8361.4|8359.9|8361.4|8360.2|8361.1|8359.8|4
1649647090000|2022-04-11 03:18:10|8361.3|8359.8|8361.5|8360|8361.5|8360|8361.3|8359.8|11
1649647100000|2022-04-11 03:18:20|8361.4|8359.9|8361.7|8360.2|8361.7|8360.4|8361.2|8359.9|7
1649647110000|2022-04-11 03:18:30|8361.6|8360.1|8361.4|8359.9|8361.7|8360.4|8361.1|8359.8|11
1649647120000|2022-04-11 03:18:40|8361.3|8359.8|8361.4|8359.9|8361.5|8360|8361.3|8359.8|8
1649647130000|2022-04-11 03:18:50|8361.2|8360.3|8361.2|8360.3|8361.6|8360.5|8361.2|8360|14
1649647140000|2022-04-11 03:19:00|8361.3|8360.4|8361.3|8360.4|8361.3|8360.4|8361.3|8360.4|1
1649647150000|2022-04-11 03:19:10|8361.2|8360.3|8361.1|8360.2|8361.2|8360.3|8361.1|8360.2|4
1649647160000|2022-04-11 03:19:20|8361.4|8359.9|8361.2|8359.7|8361.4|8360|8360.7|8359.7|8
1649647170000|2022-04-11 03:19:30|8361.1|8359.6|8361.7|8360.2|8361.8|8360.5|8361.1|8359.6|12
1649647180000|2022-04-11 03:19:40|8361.6|8360.1|8361.1|8360.2|8361.7|8360.6|8361.1|8360.1|7
1649647190000|2022-04-11 03:19:50|8361.4|8359.9|8360.8|8359.9|8361.5|8360|8360.8|8359.6|7
1649647200000|2022-04-11 03:20:00|8360.9|8360|8360.9|8359.4|8361|8360|8360.4|8359.2|29
1649647210000|2022-04-11 03:20:10|8361.1|8359.6|8361.1|8360.2|8361.5|8360.3|8361.1|8359.6|14
1649647220000|2022-04-11 03:20:20|8361.4|8359.9|8361.3|8359.8|8361.4|8359.9|8361.3|8359.8|10
1649647230000|2022-04-11 03:20:30|8361.4|8359.9|8361.4|8359.9|8361.5|8360|8361.3|8359.8|9
1649647240000|2022-04-11 03:20:40|8361.5|8360|8361.6|8360.1|8361.6|8360.1|8361.3|8359.8|8
1649647250000|2022-04-11 03:20:50|8361.5|8360|8361.6|8360.1|8361.7|8360.4|8361.2|8359.9|17
1649647260000|2022-04-11 03:21:00|8361.5|8360|8361.5|8360|8361.7|8360.2|8361.4|8359.9|6
1649647270000|2022-04-11 03:21:10|8361.6|8360.1|8361.4|8359.9|8361.7|8360.2|8361.4|8359.9|7
1649647280000|2022-04-11 03:21:20|8361.5|8360|8361.5|8360|8361.6|8360.1|8361.4|8359.9|5
1649647290000|2022-04-11 03:21:30|8361.6|8360.1|8361.6|8360.1|8361.7|8360.2|8361.5|8360|5
1649647300000|2022-04-11 03:21:40|8361.7|8360.2|8361.9|8360.4|8361.9|8360.4|8361.6|8360.1|9
1649647310000|2022-04-11 03:21:50|8361.8|8360.3|8362.1|8360.6|8362.1|8360.6|8361.8|8360.3|12
1649647320000|2022-04-11 03:22:00|8362|8360.5|8362.4|8360.9|8362.5|8361|8361.8|8360.5|12
1649647330000|2022-04-11 03:22:10|8362.5|8361|8362.1|8360.6|8362.5|8361|8362.1|8360.6|10
1649647340000|2022-04-11 03:22:20|8362.2|8360.7|8362.5|8361|8362.5|8361.3|8361.7|8360.3|16
1649647350000|2022-04-11 03:22:30|8362.4|8360.9|8362.4|8360.9|8362.6|8361.1|8362.4|8360.9|5
1649647360000|2022-04-11 03:22:40|8362.5|8361|8362.5|8361|8362.5|8361|8362.5|8361|1
1649647370000|2022-04-11 03:22:50|8362.4|8360.9|8362.4|8360.9|8362.4|8360.9|8362.3|8360.8|3
1649647380000|2022-04-11 03:23:00|8362.3|8360.8|8362.3|8360.8|8362.3|8360.8|8362.3|8360.8|1
1649647390000|2022-04-11 03:23:10|8362.4|8360.9|8362.2|8360.7|8362.4|8361.2|8361.9|8360.7|10
1649647400000|2022-04-11 03:23:20|8361.9|8361|8362.1|8360.6|8362.4|8361|8361.9|8360.6|13
1649647410000|2022-04-11 03:23:30|8361.8|8360.9|8362|8360.5|8362.1|8360.9|8361.7|8360.4|6
1649647420000|2022-04-11 03:23:40|8362.1|8360.6|8362|8361.1|8362.3|8361.1|8361.8|8360.6|13
1649647430000|2022-04-11 03:23:50|8361.9|8361|8362.3|8360.8|8362.3|8361.1|8361.9|8360.8|3
1649647440000|2022-04-11 03:24:00|8362.2|8360.7|8362.3|8360.8|8362.3|8360.8|8362.2|8360.7|2
1649647460000|2022-04-11 03:24:20|8362.4|8360.9|8362.3|8360.8|8362.4|8360.9|8362.3|8360.8|2
1649647470000|2022-04-11 03:24:30|8362.4|8360.9|8362.3|8360.8|8362.4|8360.9|8362.3|8360.8|4
1649647480000|2022-04-11 03:24:40|8362.2|8360.7|8362.1|8360.6|8362.2|8360.7|8362.1|8360.6|2
1649647490000|2022-04-11 03:24:50|8362.2|8360.7|8362|8360.5|8362.2|8360.7|8362|8360.5|11
1649647500000|2022-04-11 03:25:00|8361.9|8360.4|8362.1|8360.6|8362.3|8360.8|8361.9|8360.4|11
1649647510000|2022-04-11 03:25:10|8362.2|8360.7|8362.1|8360.6|8362.2|8360.7|8362|8360.5|10
1649647520000|2022-04-11 03:25:20|8362|8360.5|8362.3|8360.8|8362.3|8360.8|8362|8360.5|14
1649647530000|2022-04-11 03:25:30|8362.2|8360.7|8362.2|8360.7|8362.4|8360.9|8362.2|8360.7|15
1649647540000|2022-04-11 03:25:40|8361.8|8360.9|8361.8|8360.9|8361.8|8360.9|8361.8|8360.9|1
1649647550000|2022-04-11 03:25:50|8362.1|8360.6|8361.8|8360.9|8362.1|8361|8361.7|8360.6|11
1649647560000|2022-04-11 03:26:00|8361.9|8361|8362.4|8360.9|8362.5|8361|8361.8|8360.6|12
1649647570000|2022-04-11 03:26:10|8362.3|8360.8|8361.9|8360.4|8362.3|8361|8361.8|8360.3|18
1649647580000|2022-04-11 03:26:20|8361.6|8360.7|8361.7|8360.2|8361.8|8360.7|8361.5|8360.2|4
1649647590000|2022-04-11 03:26:30|8361.8|8360.3|8361.7|8360.2|8361.8|8360.3|8361.7|8360.2|2
1649647600000|2022-04-11 03:26:40|8361.6|8360.1|8361.5|8360|8361.8|8360.3|8361.5|8360|6
1649647610000|2022-04-11 03:26:50|8361.4|8359.9|8361|8360.1|8361.4|8360.1|8360.9|8359.8|6
1649647620000|2022-04-11 03:27:00|8361.2|8359.7|8361.5|8360|8361.6|8360.1|8361.2|8359.7|12
1649647630000|2022-04-11 03:27:10|8361.6|8360.1|8361.8|8360.3|8361.8|8360.3|8361.5|8360|11
1649647640000|2022-04-11 03:27:20|8361.7|8360.2|8361.4|8359.9|8361.8|8360.3|8361.2|8359.9|18
1649647650000|2022-04-11 03:27:30|8361.5|8360|8361.4|8359.9|8361.5|8360|8361.4|8359.9|2
1649647660000|2022-04-11 03:27:40|8361.5|8360|8361.4|8359.9|8361.5|8360|8361.4|8359.9|2
1649647670000|2022-04-11 03:27:50|8361.5|8360|8361.4|8359.9|8361.5|8360|8361.3|8359.8|4
1649647680000|2022-04-11 03:28:00|8361.5|8360|8361.2|8359.7|8361.5|8360|8361.2|8359.7|10
1649647690000|2022-04-11 03:28:10|8361.3|8359.8|8361.5|8360|8361.6|8360.3|8361.2|8359.8|8
1649647700000|2022-04-11 03:28:20|8361.3|8359.8|8360.9|8360|8361.4|8360.2|8360.9|8359.7|12
1649647710000|2022-04-11 03:28:30|8361|8360.1|8361|8359.5|8361.1|8360.1|8360.8|8359.5|17
1649647720000|2022-04-11 03:28:40|8360.9|8359.4|8361|8359.5|8361.2|8359.8|8360.6|8359.4|11
1649647730000|2022-04-11 03:28:50|8360.9|8359.4|8361.1|8359.6|8361.1|8359.6|8360.9|8359.4|5
1649647740000|2022-04-11 03:29:00|8361.2|8359.7|8361.5|8360|8361.5|8360|8361.2|8359.7|6
1649647750000|2022-04-11 03:29:10|8361.3|8359.8|8361.4|8359.9|8361.5|8360|8361.3|8359.8|6
1649647760000|2022-04-11 03:29:20|8361.3|8359.8|8361.3|8359.8|8361.4|8359.9|8361.2|8359.7|11
1649647770000|2022-04-11 03:29:30|8361.2|8359.7|8361.1|8359.6|8361.2|8359.7|8361.1|8359.6|8
1649647780000|2022-04-11 03:29:40|8361.2|8359.7|8360.9|8359.4|8361.2|8359.7|8360.9|8359.4|8
1649647790000|2022-04-11 03:29:50|8360.8|8359.3|8360.8|8359.3|8360.9|8359.4|8360.8|8359.3|3
1649647800000|2022-04-11 03:30:00|8360.7|8359.2|8361|8359.5|8361|8359.5|8360.7|8359.2|10
1649647810000|2022-04-11 03:30:10|8360.9|8359.4|8360.9|8359.4|8361|8359.5|8360.8|8359.3|5
1649647820000|2022-04-11 03:30:20|8360.8|8359.3|8360.6|8359.1|8360.9|8359.4|8360.6|8359.1|8
1649647830000|2022-04-11 03:30:30|8360.7|8359.2|8360.8|8359.3|8360.8|8359.3|8360.6|8359.1|4
1649647840000|2022-04-11 03:30:40|8360.9|8359.4|8360.6|8359.7|8361|8359.8|8360.6|8359.4|9
1649647850000|2022-04-11 03:30:50|8360.9|8359.4|8360.6|8359.1|8360.9|8359.4|8360.5|8359|15
1649647860000|2022-04-11 03:31:00|8360.5|8359|8360.4|8358.9|8360.6|8359.1|8360.4|8358.9|13
1649647870000|2022-04-11 03:31:10|8360.5|8359|8360.6|8359.1|8360.6|8359.1|8360.5|8359|6
1649647880000|2022-04-11 03:31:20|8360.7|8359.2|8360.3|8358.8|8360.7|8359.2|8360.3|8358.8|7
1649647890000|2022-04-11 03:31:30|8360.2|8358.7|8360.1|8358.6|8360.3|8358.8|8360.1|8358.6|4
1649647900000|2022-04-11 03:31:40|8360|8358.5|8360.5|8359|8360.5|8359|8360|8358.5|10
1649647910000|2022-04-11 03:31:50|8360.6|8359.1|8360.7|8359.2|8360.8|8359.3|8360.5|8359|6
1649647920000|2022-04-11 03:32:00|8360.8|8359.3|8360.4|8358.9|8360.9|8359.4|8360.2|8358.7|21
1649647930000|2022-04-11 03:32:10|8360.3|8358.8|8360.5|8359|8360.7|8359.2|8360.3|8358.8|11
1649647940000|2022-04-11 03:32:20|8360.4|8358.9|8360.3|8358.8|8360.4|8358.9|8359.8|8358.5|14
1649647950000|2022-04-11 03:32:30|8360.2|8358.7|8360.4|8358.9|8360.4|8358.9|8360.2|8358.7|9
1649647960000|2022-04-11 03:32:40|8360.5|8359|8360.4|8358.9|8360.5|8359.2|8360.1|8358.9|4
1649647970000|2022-04-11 03:32:50|8360.3|8358.8|8360.4|8358.9|8360.4|8358.9|8360.3|8358.8|6
1649647990000|2022-04-11 03:33:10|8360.3|8358.8|8360.4|8358.9|8360.4|8358.9|8360.3|8358.8|2
1649648010000|2022-04-11 03:33:30|8360.2|8358.7|8360.3|8358.8|8360.3|8358.8|8360.1|8358.6|10
1649648020000|2022-04-11 03:33:40|8360.2|8358.7|8359.8|8358.9|8360.3|8358.9|8359.8|8358.5|11
1649648030000|2022-04-11 03:33:50|8359.7|8358.8|8360|8358.5|8360.1|8358.8|8359.6|8358.4|7
1649648040000|2022-04-11 03:34:00|8360.1|8358.6|8360.1|8358.6|8360.1|8358.6|8359.9|8358.4|12
1649648050000|2022-04-11 03:34:10|8360|8358.5|8360.3|8358.8|8360.3|8358.8|8360|8358.5|4
1649648060000|2022-04-11 03:34:20|8360.4|8358.9|8360.3|8358.8|8360.4|8358.9|8360.3|8358.8|8
1649648070000|2022-04-11 03:34:30|8360.4|8358.9|8360.4|8358.9|8360.4|8358.9|8360.4|8358.9|1
1649648080000|2022-04-11 03:34:40|8360.5|8359|8360.6|8359.1|8360.7|8359.2|8360.5|8359|4
1649648090000|2022-04-11 03:34:50|8360.5|8359|8360.4|8358.9|8360.5|8359|8360.4|8358.9|6
1649648100000|2022-04-11 03:35:00|8360.5|8359|8360.4|8358.9|8360.5|8359|8360.4|8358.9|4
1649648110000|2022-04-11 03:35:10|8360.3|8358.8|8360.3|8358.8|8360.4|8358.9|8360.3|8358.8|11
1649648120000|2022-04-11 03:35:20|8360.4|8358.9|8360.4|8358.9|8360.4|8358.9|8360.3|8358.8|5
1649648130000|2022-04-11 03:35:30|8360.3|8358.8|8360.3|8358.8|8360.4|8358.9|8360.3|8358.8|5
1649648140000|2022-04-11 03:35:40|8360.1|8359.2|8360.5|8359|8360.6|8359.3|8360.1|8359|5
1649648150000|2022-04-11 03:35:50|8360.6|8359.1|8360.5|8359.6|8360.6|8359.6|8360.4|8359|12
1649648160000|2022-04-11 03:36:00|8360.4|8359.5|8360.7|8359.2|8360.8|8359.5|8360.4|8359.1|5
1649648170000|2022-04-11 03:36:10|8360.6|8359.1|8360.5|8359|8360.6|8359.1|8360.5|8359|4
1649648180000|2022-04-11 03:36:20|8360.4|8358.9|8360.4|8358.9|8360.5|8359|8360.4|8358.9|9
1649648190000|2022-04-11 03:36:30|8360.5|8359|8360|8359.1|8360.5|8359.1|8360|8358.8|11
1649648200000|2022-04-11 03:36:40|8360.1|8359.2|8360.1|8359.2|8360.1|8359.2|8360|8359.1|5
1649648210000|2022-04-11 03:36:50|8360.4|8358.9|8360.2|8358.7|8360.4|8358.9|8360.2|8358.7|2
1649648220000|2022-04-11 03:37:00|8360.3|8358.8|8360.2|8359.3|8360.4|8359.3|8360|8358.8|8
1649648230000|2022-04-11 03:37:10|8360.5|8359|8360.5|8359|8360.6|8359.1|8360.5|8359|3
1649648240000|2022-04-11 03:37:20|8360.4|8358.9|8360.4|8358.9|8360.5|8359|8360.2|8358.7|13
1649648250000|2022-04-11 03:37:30|8360.3|8358.8|8360.4|8358.9|8360.6|8359.1|8360.2|8358.7|12
1649648260000|2022-04-11 03:37:40|8360.5|8359|8360.5|8359|8360.6|8359.1|8360.4|8358.9|5
1649648270000|2022-04-11 03:37:50|8360.6|8359.1|8360.8|8359.3|8360.8|8359.6|8360.4|8359.1|13
1649648280000|2022-04-11 03:38:00|8360.7|8359.2|8360.7|8359.2|8360.7|8359.2|8360.6|8359.1|11
1649648290000|2022-04-11 03:38:10|8360.6|8359.1|8360.7|8359.2|8360.7|8359.2|8360.6|8359.1|6
1649648300000|2022-04-11 03:38:20|8360.6|8359.1|8360.8|8359.3|8360.8|8359.3|8360.6|8359.1|6
1649648310000|2022-04-11 03:38:30|8360.7|8359.2|8360.7|8359.2|8360.7|8359.2|8360.7|8359.2|1
1649648320000|2022-04-11 03:38:40|8360.6|8359.1|8360.8|8359.3|8360.9|8359.4|8360.6|8359.1|4
1649648330000|2022-04-11 03:38:50|8360.9|8359.4|8360.8|8359.3|8360.9|8359.4|8360.8|8359.3|6
1649648340000|2022-04-11 03:39:00|8360.7|8359.2|8360.7|8359.2|8360.9|8359.4|8360.7|8359.2|13
1649648350000|2022-04-11 03:39:10|8360.8|8359.3|8360.7|8359.2|8360.8|8359.3|8360.7|8359.2|4
1649648360000|2022-04-11 03:39:20|8360.8|8359.3|8361|8359.5|8361.1|8359.8|8360.5|8359.2|12
1649648380000|2022-04-11 03:39:40|8360.9|8359.4|8360.9|8359.4|8361|8359.7|8360.6|8359.3|8
1649648390000|2022-04-11 03:39:50|8361|8359.5|8361.7|8360.2|8361.8|8360.5|8360.8|8359.4|14
1649648400000|2022-04-11 03:40:00|8361.8|8360.3|8362.2|8360.7|8362.2|8360.7|8361.7|8360.2|13
1649648410000|2022-04-11 03:40:10|8362.1|8360.6|8361.9|8360.4|8362.1|8360.6|8361.8|8360.3|7
1649648420000|2022-04-11 03:40:20|8361.8|8360.3|8361.7|8360.2|8361.9|8360.4|8361.6|8360.1|8
1649648430000|2022-04-11 03:40:30|8361.6|8360.1|8361.7|8360.2|8361.8|8360.3|8361.6|8360.1|4
1649648440000|2022-04-11 03:40:40|8361.8|8360.3|8361.9|8360.4|8361.9|8360.4|8361.7|8360.2|4
1649648450000|2022-04-11 03:40:50|8362|8360.5|8362|8360.5|8362.1|8360.6|8361.9|8360.4|9
1649648460000|2022-04-11 03:41:00|8362.1|8360.6|8362.1|8360.6|8362.1|8360.6|8361.9|8360.4|7
1649648470000|2022-04-11 03:41:10|8362|8360.5|8362.4|8360.9|8362.4|8361.1|8361.9|8360.5|10
1649648480000|2022-04-11 03:41:20|8362.5|8361|8362.4|8360.9|8362.5|8361|8362.4|8360.9|4
1649648490000|2022-04-11 03:41:30|8362.5|8361|8362.3|8361.4|8362.5|8361.4|8362.2|8360.9|6
1649648500000|2022-04-11 03:41:40|8362.2|8361.3|8362.6|8361.1|8362.6|8361.3|8362.2|8361|4
1649648510000|2022-04-11 03:41:50|8362.5|8361|8362.7|8361.2|8362.7|8361.4|8362.2|8361|7
1649648520000|2022-04-11 03:42:00|8362.8|8361.3|8362.6|8361.1|8362.8|8361.3|8362.5|8361|9
1649648530000|2022-04-11 03:42:10|8362.5|8361|8362.2|8361.3|8362.6|8361.3|8362.2|8361|4
1649648540000|2022-04-11 03:42:20|8362.3|8361.4|8362.6|8361.1|8362.6|8361.4|8362.3|8360.9|4
1649648550000|2022-04-11 03:42:30|8362.7|8361.2|8362.6|8361.1|8362.8|8361.3|8362.5|8361|8
1649648560000|2022-04-11 03:42:40|8362.5|8361|8362.3|8361.4|8362.6|8361.4|8362.2|8361|10
1649648570000|2022-04-11 03:42:50|8362.2|8361.3|8362.9|8361.4|8362.9|8361.5|8362.2|8361.3|8
1649648580000|2022-04-11 03:43:00|8363|8361.5|8362.9|8361.4|8363|8361.5|8362.9|8361.4|8
1649648590000|2022-04-11 03:43:10|8362.8|8361.3|8362.7|8361.2|8362.8|8361.3|8362.7|8361.2|4
1649648600000|2022-04-11 03:43:20|8362.8|8361.3|8362.8|8361.3|8362.9|8361.4|8362.7|8361.2|7
1649648610000|2022-04-11 03:43:30|8362.9|8361.4|8362.7|8361.2|8362.9|8361.4|8362.6|8361.1|7
1649648620000|2022-04-11 03:43:40|8362.8|8361.3|8362.8|8361.3|8362.9|8361.4|8362.7|8361.2|9
1649648630000|2022-04-11 03:43:50|8362.7|8361.2|8362.5|8361|8362.8|8361.3|8362.4|8360.9|16
1649648640000|2022-04-11 03:44:00|8362.6|8361.1|8362.4|8360.9|8362.6|8361.1|8362.4|8360.9|7
1649648650000|2022-04-11 03:44:10|8362.5|8361|8362.5|8361|8362.5|8361|8362.4|8360.9|3
1649648660000|2022-04-11 03:44:20|8362.4|8360.9|8362.4|8360.9|8362.4|8360.9|8362.4|8360.9|1
1649648670000|2022-04-11 03:44:30|8362.3|8360.8|8362.4|8360.9|8362.4|8360.9|8362.3|8360.8|2
1649648680000|2022-04-11 03:44:40|8362.5|8361|8362.4|8360.9|8362.5|8361|8362.3|8360.8|6
1649648690000|2022-04-11 03:44:50|8362.3|8360.8|8362.2|8360.7|8362.3|8360.8|8362.1|8360.6|10
1649648700000|2022-04-11 03:45:00|8362.3|8360.8|8362.3|8360.8|8362.4|8360.9|8362.2|8360.7|17
1649648710000|2022-04-11 03:45:10|8362.2|8361.3|8362.5|8361|8362.6|8361.3|8362.2|8360.9|6
1649648720000|2022-04-11 03:45:20|8362.4|8360.9|8362.5|8361|8362.5|8361|8362.4|8360.9|2
1649648730000|2022-04-11 03:45:30|8362.4|8360.9|8362.3|8360.8|8362.5|8361|8362.3|8360.8|8
1649648740000|2022-04-11 03:45:40|8362.2|8360.7|8362|8360.5|8362.4|8360.9|8361.9|8360.4|16
1649648750000|2022-04-11 03:45:50|8361.9|8360.4|8361.8|8360.3|8361.9|8360.4|8361.7|8360.2|6
1649648760000|2022-04-11 03:46:00|8361.9|8360.4|8362|8360.5|8362.1|8360.6|8361.9|8360.4|10
1649648770000|2022-04-11 03:46:10|8361.9|8360.4|8362.1|8360.6|8362.2|8360.7|8361.9|8360.4|10
1649648780000|2022-04-11 03:46:20|8362|8360.5|8362.2|8360.7|8362.2|8360.7|8362|8360.5|5
1649648790000|2022-04-11 03:46:30|8362.1|8360.6|8362.2|8360.7|8362.2|8360.7|8362.1|8360.6|2
1649648800000|2022-04-11 03:46:40|8362.1|8360.6|8362|8360.5|8362.2|8360.7|8362|8360.5|4
1649648840000|2022-04-11 03:47:20|8362.2|8360.7|8362.2|8360.7|8362.2|8360.7|8362.1|8360.6|7
1649648850000|2022-04-11 03:47:30|8362.1|8360.6|8361.9|8360.4|8362.1|8360.8|8361.7|8360.4|9
1649648860000|2022-04-11 03:47:40|8361.8|8360.3|8361.7|8360.2|8361.8|8360.3|8361.6|8360.1|4
1649648870000|2022-04-11 03:47:50|8361.6|8360.1|8361.8|8360.3|8361.9|8360.4|8361.5|8360|10
1649648880000|2022-04-11 03:48:00|8361.9|8360.4|8362.1|8360.6|8362.1|8360.6|8361.7|8360.2|13
1649648890000|2022-04-11 03:48:10|8362|8360.5|8362|8360.5|8362.1|8360.6|8361.9|8360.4|9
1649648900000|2022-04-11 03:48:20|8361.9|8360.4|8361.8|8360.3|8362|8360.5|8361.7|8360.2|11
1649648910000|2022-04-11 03:48:30|8361.7|8360.2|8361.7|8360.2|8361.8|8360.5|8361.3|8360.1|8
1649648920000|2022-04-11 03:48:40|8361.6|8360.1|8361.6|8360.1|8361.7|8360.5|8361.3|8360.1|13
1649648930000|2022-04-11 03:48:50|8361.5|8360|8361.7|8360.2|8361.9|8360.5|8361.4|8360|10
1649648940000|2022-04-11 03:49:00|8361.6|8360.1|8361.5|8360|8361.6|8360.4|8361.2|8360|7
1649648950000|2022-04-11 03:49:10|8361.4|8359.9|8361.5|8360|8361.5|8360|8361.4|8359.9|6
1649648960000|2022-04-11 03:49:20|8361.6|8360.1|8361.8|8360.3|8361.8|8360.3|8361.5|8360|15
1649648970000|2022-04-11 03:49:30|8361.9|8360.4|8361.9|8360.4|8361.9|8360.4|8361.8|8360.3|5
1649648980000|2022-04-11 03:49:40|8362|8360.5|8361.6|8360.1|8362|8360.5|8361.5|8360|7
1649648990000|2022-04-11 03:49:50|8361.8|8360.3|8361.7|8360.2|8361.8|8360.3|8361.4|8359.9|8
1649649000000|2022-04-11 03:50:00|8361.8|8360.3|8362.3|8360.8|8362.3|8360.8|8361.7|8360.2|17
1649649010000|2022-04-11 03:50:10|8362.2|8360.7|8362.2|8360.7|8362.2|8360.7|8362.2|8360.7|1
1649649020000|2022-04-11 03:50:20|8362.3|8360.8|8361.9|8361|8362.4|8361.1|8361.9|8360.7|17
1649649030000|2022-04-11 03:50:30|8362|8361.1|8362.2|8360.7|8362.3|8361.1|8361.9|8360.7|6
1649649040000|2022-04-11 03:50:40|8362.1|8360.6|8362.1|8360.6|8362.2|8360.7|8362|8360.5|7
1649649050000|2022-04-11 03:50:50|8362|8360.5|8362.1|8360.6|8362.2|8360.7|8361.9|8360.4|7
1649649060000|2022-04-11 03:51:00|8362.2|8360.7|8362|8360.5|8362.2|8360.7|8362|8360.5|5
1649649070000|2022-04-11 03:51:10|8362.1|8360.6|8362.1|8360.6|8362.3|8360.9|8361.8|8360.6|7
1649649080000|2022-04-11 03:51:20|8362.2|8360.7|8362.3|8360.8|8362.4|8360.9|8362.2|8360.7|6
1649649090000|2022-04-11 03:51:30|8362.4|8360.9|8362.4|8360.9|8362.4|8360.9|8362.3|8360.8|3
1649649100000|2022-04-11 03:51:40|8362.5|8361|8362.4|8360.9|8362.5|8361|8362.4|8360.9|6
1649649110000|2022-04-11 03:51:50|8362.5|8361|8362.6|8361.1|8362.7|8361.2|8362.5|8361|8
1649649120000|2022-04-11 03:52:00|8362.5|8361|8362.4|8360.9|8362.5|8361|8362.4|8360.9|6
1649649130000|2022-04-11 03:52:10|8362.5|8361|8362.5|8361|8362.5|8361|8362.5|8361|1
1649649150000|2022-04-11 03:52:30|8362.6|8361.1|8362.5|8361|8362.6|8361.1|8362.5|8361|2
1649649160000|2022-04-11 03:52:40|8362.6|8361.1|8362.4|8360.9|8362.6|8361.1|8362.4|8360.9|7
1649649170000|2022-04-11 03:52:50|8362.6|8361.1|8362.7|8361.2|8362.7|8361.2|8362.6|8361.1|6
1649649180000|2022-04-11 03:53:00|8362.6|8361.1|8362.6|8361.1|8362.6|8361.1|8362.5|8361|7
1649649190000|2022-04-11 03:53:10|8362.5|8361|8362.6|8361.1|8362.6|8361.1|8362.5|8361|4
1649649210000|2022-04-11 03:53:30|8362.7|8361.2|8362.9|8361.4|8362.9|8361.6|8362.5|8361.2|17
1649649220000|2022-04-11 03:53:40|8362.8|8361.3|8362.6|8361.1|8362.9|8361.4|8362.6|8361.1|14
1649649230000|2022-04-11 03:53:50|8362.5|8361|8362.4|8360.9|8362.5|8361|8362.4|8360.9|8
1649649240000|2022-04-11 03:54:00|8362.5|8361|8362.6|8361.1|8362.7|8361.2|8362.4|8360.9|12
1649649250000|2022-04-11 03:54:10|8362.7|8361.2|8362.7|8361.2|8362.7|8361.2|8362.5|8361|13
1649649260000|2022-04-11 03:54:20|8362.6|8361.1|8362.8|8361.3|8362.9|8361.4|8362.6|8361.1|12
1649649270000|2022-04-11 03:54:30|8362.7|8361.2|8362.8|8361.3|8362.9|8361.4|8362.6|8361.1|15
1649649280000|2022-04-11 03:54:40|8362.9|8361.4|8362.9|8361.4|8363|8361.5|8362.9|8361.4|9
1649649290000|2022-04-11 03:54:50|8363|8361.5|8362.9|8361.4|8363|8361.5|8362.9|8361.4|10
1649649300000|2022-04-11 03:55:00|8362.8|8361.3|8362.9|8361.4|8363|8361.5|8362.8|8361.3|8
1649649310000|2022-04-11 03:55:10|8363|8361.5|8363|8361.5|8363.1|8361.6|8362.8|8361.3|10
1649649320000|2022-04-11 03:55:20|8362.9|8361.4|8363|8361.5|8363|8361.5|8362.9|8361.4|6
1649649340000|2022-04-11 03:55:40|8363.1|8361.6|8363|8361.5|8363.1|8361.6|8363|8361.5|4
1649649350000|2022-04-11 03:55:50|8362.9|8361.4|8363|8361.5|8363|8361.5|8362.9|8361.4|4
1649649360000|2022-04-11 03:56:00|8362.9|8361.4|8363|8361.5|8363|8361.5|8362.9|8361.4|2
1649649390000|2022-04-11 03:56:30|8362.9|8361.4|8362.9|8361.4|8362.9|8361.4|8362.9|8361.4|1
1649649400000|2022-04-11 03:56:40|8362.8|8361.3|8362.9|8361.4|8362.9|8361.4|8362.8|8361.3|2
1649649410000|2022-04-11 03:56:50|8362.8|8361.3|8363|8361.5|8363|8361.5|8362.8|8361.3|3
1649649420000|2022-04-11 03:57:00|8362.9|8361.4|8362.7|8361.2|8362.9|8361.4|8362.6|8361.1|7
1649649430000|2022-04-11 03:57:10|8362.8|8361.3|8362.7|8361.2|8362.8|8361.3|8362.6|8361.1|8
1649649440000|2022-04-11 03:57:20|8362.8|8361.3|8362.6|8361.1|8362.8|8361.3|8362.6|8361.1|13
1649649450000|2022-04-11 03:57:30|8362.5|8361|8362.7|8361.2|8362.7|8361.2|8362.5|8361|9
1649649460000|2022-04-11 03:57:40|8362.6|8361.1|8362.6|8361.1|8362.6|8361.1|8362.4|8360.9|8
1649649470000|2022-04-11 03:57:50|8362.7|8361.2|8362.6|8361.1|8362.7|8361.2|8362.6|8361.1|2
1649649480000|2022-04-11 03:58:00|8362.7|8361.2|8363|8361.5|8363|8361.5|8362.7|8361.2|12
1649649490000|2022-04-11 03:58:10|8363.1|8361.6|8362.9|8361.4|8363.1|8361.6|8362.9|8361.4|7
1649649500000|2022-04-11 03:58:20|8363|8361.5|8363.1|8361.6|8363.1|8361.6|8362.8|8361.3|10
1649649510000|2022-04-11 03:58:30|8363|8361.5|8363.1|8361.6|8363.1|8361.6|8363|8361.5|6
1649649520000|2022-04-11 03:58:40|8363|8361.5|8363|8361.5|8363.1|8361.6|8363|8361.5|7
1649649530000|2022-04-11 03:58:50|8363.1|8361.6|8362.9|8361.4|8363.1|8361.6|8362.9|8361.4|13
1649649540000|2022-04-11 03:59:00|8363|8361.5|8362.9|8361.4|8363|8361.5|8362.9|8361.4|8
1649649550000|2022-04-11 03:59:10|8363|8361.5|8362.9|8361.4|8363|8361.5|8362.9|8361.4|2
1649649560000|2022-04-11 03:59:20|8363|8361.5|8363.1|8361.6|8363.2|8361.7|8363|8361.5|8
1649649570000|2022-04-11 03:59:30|8363.2|8361.7|8363.1|8361.6|8363.2|8361.7|8363|8361.5|10
1649649580000|2022-04-11 03:59:40|8363|8361.5|8362.8|8361.3|8363.1|8361.6|8362.6|8361.1|19
1649649590000|2022-04-11 03:59:50|8362.7|8361.2|8362.9|8362|8363.3|8362.1|8362.7|8361.2|18
1649649600000|2022-04-11 04:00:00|8363|8362.1|8362.5|8361|8363.4|8362.1|8362.4|8360.9|24
1649649610000|2022-04-11 04:00:10|8362.6|8361.1|8362.5|8361|8362.6|8361.1|8362.4|8360.9|14
1649649620000|2022-04-11 04:00:20|8362.3|8360.8|8362.4|8360.9|8362.4|8360.9|8362.3|8360.8|6
1649649650000|2022-04-11 04:00:50|8362.3|8360.8|8362.3|8360.8|8362.3|8360.8|8362.3|8360.8|1
1649649660000|2022-04-11 04:01:00|8362.4|8360.9|8362.4|8360.9|8362.4|8360.9|8362.3|8360.8|3
1649649670000|2022-04-11 04:01:10|8362.3|8360.8|8362.4|8360.9|8362.4|8360.9|8362.3|8360.8|2
1649649680000|2022-04-11 04:01:20|8362.3|8360.8|8361.9|8361|8362.3|8361|8361.9|8360.5|9
1649649690000|2022-04-11 04:01:30|8362.2|8360.7|8362.2|8360.7|8362.3|8360.8|8362.2|8360.7|3
1649649700000|2022-04-11 04:01:40|8362.3|8360.8|8362.1|8360.6|8362.3|8360.8|8362.1|8360.6|3
1649649710000|2022-04-11 04:01:50|8362.2|8360.7|8362.1|8360.6|8362.2|8360.7|8362|8360.5|8
1649649720000|2022-04-11 04:02:00|8362|8360.5|8362.3|8360.8|8362.3|8360.8|8362|8360.5|10
1649649750000|2022-04-11 04:02:30|8362.4|8360.9|8362.2|8360.7|8362.4|8360.9|8362.1|8360.6|15
1649649760000|2022-04-11 04:02:40|8362.1|8360.6|8362|8360.5|8362.1|8360.6|8362|8360.5|12
1649649770000|2022-04-11 04:02:50|8362.1|8360.6|8362|8360.5|8362.1|8360.6|8361.9|8360.4|12
1649649780000|2022-04-11 04:03:00|8362.1|8360.6|8362.2|8360.7|8362.2|8360.7|8362.1|8360.6|2
1649649790000|2022-04-11 04:03:10|8362.3|8360.8|8362.5|8361|8362.6|8361.2|8362|8360.8|10
1649649800000|2022-04-11 04:03:20|8362.7|8361.2|8363|8361.5|8363|8361.5|8362.7|8361.2|4
1649649810000|2022-04-11 04:03:30|8362.9|8361.4|8362.9|8361.4|8363|8361.5|8362.8|8361.3|5
1649649820000|2022-04-11 04:03:40|8363|8361.5|8362.7|8361.2|8363|8361.5|8362.6|8361.1|6
1649649830000|2022-04-11 04:03:50|8362.4|8360.9|8362.6|8361.1|8362.6|8361.1|8362.4|8360.9|2
1649649840000|2022-04-11 04:04:00|8362.7|8361.2|8362.6|8361.1|8362.7|8361.2|8362.6|8361.1|4
1649649850000|2022-04-11 04:04:10|8362.5|8361|8362.6|8361.1|8362.6|8361.1|8362.5|8361|2
1649649860000|2022-04-11 04:04:20|8362.7|8361.2|8362.6|8361.1|8362.7|8361.2|8362.6|8361.1|2
1649649870000|2022-04-11 04:04:30|8362.5|8361|8362.6|8361.1|8362.6|8361.4|8362.2|8361|5
1649649880000|2022-04-11 04:04:40|8362.5|8361|8362.7|8361.2|8362.7|8361.2|8362.5|8361|3
1649649890000|2022-04-11 04:04:50|8362.8|8361.3|8362.9|8361.4|8362.9|8361.7|8362.5|8361.3|6
1649649900000|2022-04-11 04:05:00|8362.8|8361.3|8362.8|8361.3|8362.9|8361.4|8362.8|8361.3|9
1649649910000|2022-04-11 04:05:10|8362.9|8361.4|8362.8|8361.3|8362.9|8361.4|8362.8|8361.3|4
1649649920000|2022-04-11 04:05:20|8362.7|8361.2|8362.7|8361.2|8362.9|8361.4|8362.7|8361.2|5
1649649930000|2022-04-11 04:05:30|8362.6|8361.1|8362.7|8361.2|8362.7|8361.2|8362.6|8361.1|8
1649649940000|2022-04-11 04:05:40|8362.6|8361.1|8362.6|8361.1|8362.7|8361.2|8362.6|8361.1|5
1649649950000|2022-04-11 04:05:50|8362.7|8361.2|8362.8|8361.3|8362.9|8361.4|8362.7|8361.2|12
1649649960000|2022-04-11 04:06:00|8362.7|8361.2|8362.6|8361.1|8362.9|8361.4|8362.6|8361.1|16
1649649970000|2022-04-11 04:06:10|8362.7|8361.2|8362.6|8361.1|8362.7|8361.2|8362.6|8361.1|8
1649649980000|2022-04-11 04:06:20|8362.7|8361.2|8362.7|8361.2|8362.8|8361.3|8362.6|8361.1|5
1649649990000|2022-04-11 04:06:30|8362.6|8361.1|8362.7|8361.2|8362.7|8361.2|8362.6|8361.1|6
1649650000000|2022-04-11 04:06:40|8362.6|8361.1|8362.4|8361.5|8363|8361.5|8362.3|8361.1|16
1649650010000|2022-04-11 04:06:50|8362.8|8361.3|8362.6|8361.1|8363|8361.5|8362.5|8361|14
1649650020000|2022-04-11 04:07:00|8362.5|8361|8362.3|8360.8|8362.5|8361|8362.2|8360.7|11
1649650030000|2022-04-11 04:07:10|8362.2|8360.7|8362.4|8360.9|8362.5|8361|8362.1|8360.6|21
1649650040000|2022-04-11 04:07:20|8362.3|8361.4|8363|8361.5|8363|8361.5|8362.3|8361.2|19
1649650050000|2022-04-11 04:07:30|8362.8|8361.3|8362.8|8361.3|8363|8361.5|8362.8|8361.3|12
1649650060000|2022-04-11 04:07:40|8362.9|8361.4|8362.8|8361.3|8362.9|8361.4|8362.8|8361.3|6
1649650070000|2022-04-11 04:07:50|8362.9|8361.4|8362.9|8361.4|8362.9|8361.4|8362.8|8361.3|5
1649650080000|2022-04-11 04:08:00|8362.8|8361.3|8362.9|8361.4|8362.9|8361.4|8362.8|8361.3|2
1649650090000|2022-04-11 04:08:10|8362.8|8361.3|8362.9|8361.4|8362.9|8361.4|8362.8|8361.3|6
1649650100000|2022-04-11 04:08:20|8362.8|8361.3|8362.8|8361.3|8362.9|8361.7|8362.5|8361.3|9
1649650110000|2022-04-11 04:08:30|8362.9|8361.4|8363|8361.5|8363|8361.5|8362.9|8361.4|2
1649650120000|2022-04-11 04:08:40|8362.9|8361.4|8363.2|8361.7|8363.2|8361.7|8362.9|8361.4|8
1649650130000|2022-04-11 04:08:50|8363.1|8361.6|8363.3|8361.8|8363.5|8362|8363.1|8361.6|14
1649650140000|2022-04-11 04:09:00|8363.4|8361.9|8363.1|8361.6|8363.4|8361.9|8363.1|8361.6|5
1649650150000|2022-04-11 04:09:10|8363|8361.5|8363.1|8361.6|8363.2|8361.7|8362.9|8361.4|12
1649650160000|2022-04-11 04:09:20|8362.8|8361.3|8362.7|8361.2|8362.8|8361.5|8362.3|8360.9|14
1649650170000|2022-04-11 04:09:30|8362.8|8361.3|8362.7|8361.2|8362.8|8361.3|8362.7|8361.2|6
1649650180000|2022-04-11 04:09:40|8362.9|8361.4|8362.9|8361.4|8362.9|8361.7|8362.5|8361.3|7
1649650190000|2022-04-11 04:09:50|8362.8|8361.3|8362.6|8361.1|8362.8|8361.3|8362.6|8361.1|7
1649650200000|2022-04-11 04:10:00|8362.7|8361.2|8362.6|8361.1|8362.7|8361.2|8362.5|8361|6
1649650210000|2022-04-11 04:10:10|8362.5|8361|8362.8|8361.3|8362.8|8361.3|8362.5|8361|9
1649650220000|2022-04-11 04:10:20|8362.7|8361.2|8362.7|8361.2|8362.9|8361.4|8362.6|8361.1|10
1649650230000|2022-04-11 04:10:30|8362.6|8361.1|8362.7|8361.2|8362.7|8361.2|8362.6|8361.1|2
1649650240000|2022-04-11 04:10:40|8362.6|8361.1|8362.5|8361|8362.6|8361.1|8362.3|8360.8|17
1649650250000|2022-04-11 04:10:50|8362.4|8360.9|8362.4|8360.9|8362.5|8361|8362.4|8360.9|7
1649650260000|2022-04-11 04:11:00|8362.3|8360.8|8362.4|8360.9|8362.4|8360.9|8362.3|8360.8|12
1649650270000|2022-04-11 04:11:10|8362.3|8360.8|8362.3|8360.8|8362.3|8360.8|8362.3|8360.8|1
1649650280000|2022-04-11 04:11:20|8362.4|8360.9|8362.3|8360.8|8362.4|8360.9|8362.3|8360.8|2
1649650290000|2022-04-11 04:11:30|8362.4|8360.9|8362.3|8360.8|8362.4|8360.9|8362.3|8360.8|2
1649650300000|2022-04-11 04:11:40|8362.4|8360.9|8362.3|8360.8|8362.6|8361.1|8362|8360.8|9
1649650310000|2022-04-11 04:11:50|8362.4|8360.9|8362.2|8360.7|8362.4|8360.9|8362.2|8360.7|5
1649650320000|2022-04-11 04:12:00|8362.3|8360.8|8362.5|8361|8362.5|8361|8362.3|8360.8|5
1649650330000|2022-04-11 04:12:10|8362.6|8361.1|8362.8|8361.3|8362.8|8361.3|8362.6|8361.1|7
1649650340000|2022-04-11 04:12:20|8362.7|8361.2|8362.7|8361.2|8362.8|8361.3|8362.7|8361.2|11
1649650350000|2022-04-11 04:12:30|8362.6|8361.1|8362.5|8361|8362.6|8361.1|8362.5|8361|6
1649650360000|2022-04-11 04:12:40|8362.4|8360.9|8362.4|8360.9|8362.5|8361|8362.3|8360.8|7
1649650370000|2022-04-11 04:12:50|8362.5|8361|8362.5|8361|8362.5|8361|8362.4|8360.9|7
1649650380000|2022-04-11 04:13:00|8362.4|8360.9|8362.4|8360.9|8362.5|8361|8362.4|8360.9|3
1649650390000|2022-04-11 04:13:10|8362.3|8360.8|8362.4|8360.9|8362.4|8360.9|8362.3|8360.8|2
1649650400000|2022-04-11 04:13:20|8362.3|8360.8|8362.4|8360.9|8362.4|8360.9|8362.3|8360.8|2
1649650410000|2022-04-11 04:13:30|8362.3|8360.8|8362.4|8360.9|8362.4|8360.9|8362.3|8360.8|2
1649650420000|2022-04-11 04:13:40|8362.3|8360.8|8362.1|8360.6|8362.3|8360.8|8362.1|8360.6|8
1649650440000|2022-04-11 04:14:00|8362|8360.5|8362|8360.5|8362.1|8360.6|8361.9|8360.4|5
1649650450000|2022-04-11 04:14:10|8362.1|8360.6|8362.1|8360.6|8362.1|8360.6|8362|8360.5|3
1649650460000|2022-04-11 04:14:20|8362.2|8360.7|8362|8360.5|8362.2|8360.7|8362|8360.5|6
1649650470000|2022-04-11 04:14:30|8362.1|8360.6|8361.9|8360.4|8362.1|8360.6|8361.9|8360.4|7
1649650480000|2022-04-11 04:14:40|8361.8|8360.3|8361.9|8360.4|8362|8360.7|8361.6|8360.3|8
1649650500000|2022-04-11 04:15:00|8361.8|8360.3|8361.8|8360.3|8361.9|8360.4|8361.8|8360.3|9
1649650510000|2022-04-11 04:15:10|8361.9|8360.4|8361.9|8360.4|8361.9|8360.4|8361.8|8360.3|3
1649650520000|2022-04-11 04:15:20|8361.8|8360.3|8361.9|8360.4|8361.9|8360.4|8361.8|8360.3|2
1649650530000|2022-04-11 04:15:30|8362|8360.5|8361.9|8360.4|8362|8360.5|8361.9|8360.4|2
1649650540000|2022-04-11 04:15:40|8362|8360.5|8361.9|8360.4|8362|8360.5|8361.9|8360.4|2
1649650550000|2022-04-11 04:15:50|8362|8360.5|8361.5|8360.6|8362|8360.6|8361.5|8360.3|9
1649650560000|2022-04-11 04:16:00|8361.6|8360.7|8361.6|8360.7|8361.7|8360.8|8361.6|8360.7|9
1649650570000|2022-04-11 04:16:10|8361.9|8360.4|8362|8361.1|8362.3|8361.1|8361.9|8360.4|6
1649650580000|2022-04-11 04:16:20|8362.1|8361.2|8362.3|8360.8|8362.3|8361.2|8362|8360.8|3
1649650590000|2022-04-11 04:16:30|8362.2|8360.7|8362.2|8360.7|8362.3|8360.8|8362.2|8360.7|3
1649650600000|2022-04-11 04:16:40|8362.3|8360.8|8362.2|8360.7|8362.3|8360.8|8362.2|8360.7|2
1649650610000|2022-04-11 04:16:50|8362.3|8360.8|8362|8361.1|8362.3|8361.1|8362|8360.6|4
1649650620000|2022-04-11 04:17:00|8361.9|8361|8362|8360.5|8362|8361|8361.7|8360.5|8
1649650630000|2022-04-11 04:17:10|8361.9|8360.4|8361.7|8360.2|8361.9|8360.4|8361.7|8360.2|15
1649650660000|2022-04-11 04:17:40|8361.6|8360.1|8361.5|8360|8361.6|8360.1|8361.5|8360|2
1649650670000|2022-04-11 04:17:50|8361.1|8360.2|8361.2|8359.7|8361.5|8360.3|8361|8359.7|14
1649650680000|2022-04-11 04:18:00|8361.3|8359.8|8361.6|8360.1|8361.7|8360.2|8361.2|8359.7|10
1649650690000|2022-04-11 04:18:10|8361.5|8360|8361.5|8360|8361.6|8360.1|8361.5|8360|3
1649650700000|2022-04-11 04:18:20|8361.4|8359.9|8361.4|8359.9|8361.4|8359.9|8361.4|8359.9|1
1649650710000|2022-04-11 04:18:30|8361.3|8359.8|8361.4|8359.9|8361.4|8359.9|8361.3|8359.8|2
1649650720000|2022-04-11 04:18:40|8361.3|8359.8|8361.3|8359.8|8361.3|8359.8|8361.3|8359.8|1
1649650730000|2022-04-11 04:18:50|8361.4|8359.9|8361.7|8360.2|8361.8|8360.4|8361.3|8359.9|13
1649650740000|2022-04-11 04:19:00|8361.6|8360.1|8361.6|8360.1|8361.6|8360.1|8361.6|8360.1|1
1649650750000|2022-04-11 04:19:10|8361.7|8360.2|8361.6|8360.1|8361.7|8360.2|8361.6|8360.1|2
1649650760000|2022-04-11 04:19:20|8361.5|8360|8361.5|8360|8361.5|8360|8361.5|8360|1
1649650770000|2022-04-11 04:19:30|8361.6|8360.1|8361.6|8360.1|8361.6|8360.1|8361.6|8360.1|1
1649650780000|2022-04-11 04:19:40|8361.5|8360|8361.6|8360.1|8361.6|8360.1|8361.5|8360|2
1649650790000|2022-04-11 04:19:50|8361.7|8360.2|8361.8|8360.3|8361.8|8360.3|8361.7|8360.2|10
1649650800000|2022-04-11 04:20:00|8361.7|8360.2|8361.8|8360.3|8361.9|8360.4|8361.7|8360.2|6
1649650810000|2022-04-11 04:20:10|8361.9|8360.4|8361.8|8360.3|8362|8360.5|8361.7|8360.2|8
1649650820000|2022-04-11 04:20:20|8361.7|8360.2|8361.7|8360.2|8361.8|8360.3|8361.7|8360.2|7
1649650830000|2022-04-11 04:20:30|8361.6|8360.1|8361.7|8360.2|8361.7|8360.2|8361.6|8360.1|2
1649650840000|2022-04-11 04:20:40|8361.6|8360.1|8361.1|8359.6|8361.7|8360.2|8361.1|8359.6|8
1649650850000|2022-04-11 04:20:50|8361|8359.5|8361.1|8359.6|8361.2|8359.7|8361|8359.5|12
1649650860000|2022-04-11 04:21:00|8361|8359.5|8361.3|8359.8|8361.3|8359.8|8361|8359.5|15
1649650870000|2022-04-11 04:21:10|8361.2|8359.7|8361.3|8359.8|8361.3|8359.8|8361.2|8359.7|6
1649650880000|2022-04-11 04:21:20|8361.4|8359.9|8361.2|8359.7|8361.4|8359.9|8361.2|8359.7|3
1649650890000|2022-04-11 04:21:30|8361.3|8359.8|8361.5|8360|8361.5|8360|8361.3|8359.8|3
1649650900000|2022-04-11 04:21:40|8361.6|8360.1|8361.6|8360.1|8361.7|8360.2|8361.5|8360|11
1649650910000|2022-04-11 04:21:50|8361.7|8360.2|8361.6|8360.1|8361.7|8360.2|8361.6|8360.1|8
1649650920000|2022-04-11 04:22:00|8361.7|8360.2|8361.6|8360.1|8361.8|8360.3|8361.6|8360.1|4
1649650930000|2022-04-11 04:22:10|8361.5|8360|8361.7|8360.2|8361.7|8360.2|8361.5|8360|7
1649650940000|2022-04-11 04:22:20|8361.6|8360.1|8361.7|8360.2|8361.8|8360.5|8361.4|8360|19
1649650950000|2022-04-11 04:22:30|8361.6|8360.1|8361.4|8359.9|8361.7|8360.2|8361.4|8359.9|9
1649650960000|2022-04-11 04:22:40|8361.5|8360|8361.5|8360|8361.5|8360|8361.5|8360|1
1649650970000|2022-04-11 04:22:50|8361.6|8360.1|8361.6|8360.1|8361.6|8360.1|8361.5|8360|11
1649650980000|2022-04-11 04:23:00|8361.5|8360|8361.7|8360.2|8361.7|8360.2|8361.4|8359.9|12
1649650990000|2022-04-11 04:23:10|8361.6|8360.1|8361.6|8360.1|8361.7|8360.2|8361.6|8360.1|5
1649651000000|2022-04-11 04:23:20|8361.7|8360.2|8361.7|8360.2|8361.7|8360.2|8361.6|8360.1|3
1649651010000|2022-04-11 04:23:30|8361.8|8360.3|8361.7|8360.2|8361.8|8360.3|8361.6|8360.1|10
1649651020000|2022-04-11 04:23:40|8361.6|8360.1|8361.3|8359.8|8361.7|8360.5|8361.2|8359.7|12
1649651030000|2022-04-11 04:23:50|8361.4|8359.9|8361.5|8360|8361.5|8360|8361.2|8359.7|11
1649651040000|2022-04-11 04:24:00|8361.4|8359.9|8361.5|8360|8361.6|8360.1|8361.4|8359.9|8
1649651050000|2022-04-11 04:24:10|8361.6|8360.1|8361.2|8359.7|8361.6|8360.1|8361.2|8359.7|9
1649651070000|2022-04-11 04:24:30|8361.3|8359.8|8361.3|8359.8|8361.3|8359.8|8361.3|8359.8|1
1649651080000|2022-04-11 04:24:40|8361.2|8359.7|8360.9|8360|8361.3|8360.1|8360.9|8359.7|5
1649651090000|2022-04-11 04:24:50|8361.2|8359.7|8361.3|8359.8|8361.3|8359.8|8361.2|8359.7|2
1649651100000|2022-04-11 04:25:00|8361.2|8359.7|8361.2|8359.7|8361.3|8359.8|8361.2|8359.7|7
1649651110000|2022-04-11 04:25:10|8361.1|8359.6|8361.1|8359.6|8361.2|8359.7|8361.1|8359.6|5
1649651120000|2022-04-11 04:25:20|8360.8|8359.9|8361.1|8359.6|8361.1|8359.9|8360.7|8359.5|11
1649651140000|2022-04-11 04:25:40|8361|8359.5|8361.1|8359.6|8361.1|8359.6|8361|8359.5|2
1649651150000|2022-04-11 04:25:50|8361|8359.5|8361|8359.5|8361.1|8359.6|8361|8359.5|7
1649651160000|2022-04-11 04:26:00|8361.1|8359.6|8361|8359.5|8361.1|8359.6|8361|8359.5|6
1649651170000|2022-04-11 04:26:10|8361.1|8359.6|8361.1|8359.6|8361.2|8359.7|8360.9|8359.4|7
1649651180000|2022-04-11 04:26:20|8361.2|8359.7|8361|8359.5|8361.2|8359.7|8361|8359.5|9
1649651190000|2022-04-11 04:26:30|8361.1|8359.6|8360.9|8359.4|8361.1|8359.6|8360.8|8359.3|11
1649651200000|2022-04-11 04:26:40|8360.8|8359.3|8360.8|8359.3|8360.9|8359.4|8360.8|8359.3|5
1649651210000|2022-04-11 04:26:50|8360.9|8359.4|8360.8|8359.3|8360.9|8359.4|8360.8|8359.3|2
1649651220000|2022-04-11 04:27:00|8360.9|8359.4|8360.8|8359.3|8360.9|8359.4|8360.8|8359.3|4
1649651230000|2022-04-11 04:27:10|8360.7|8359.2|8360.8|8359.3|8360.8|8359.3|8360.7|8359.2|4
1649651240000|2022-04-11 04:27:20|8360.7|8359.2|8360.8|8359.3|8360.8|8359.3|8360.7|8359.2|4
1649651250000|2022-04-11 04:27:30|8360.9|8359.4|8360.8|8359.3|8361|8359.5|8360.7|8359.2|6
1649651260000|2022-04-11 04:27:40|8360.9|8359.4|8360.8|8359.3|8360.9|8359.4|8360.8|8359.3|2
1649651270000|2022-04-11 04:27:50|8360.9|8359.4|8360.8|8359.3|8360.9|8359.4|8360.8|8359.3|2
1649651280000|2022-04-11 04:28:00|8360.9|8359.4|8360.8|8359.3|8360.9|8359.4|8360.8|8359.3|6
1649651290000|2022-04-11 04:28:10|8360.7|8359.2|8360.7|8359.2|8360.8|8359.3|8360.7|8359.2|7
1649651300000|2022-04-11 04:28:20|8360.8|8359.3|8360.7|8359.2|8360.8|8359.3|8360.6|8359.1|4
1649651310000|2022-04-11 04:28:30|8360.6|8359.1|8360.8|8359.3|8360.8|8359.3|8360.6|8359.1|3
1649651320000|2022-04-11 04:28:40|8360.9|8359.4|8361.2|8359.7|8361.2|8359.7|8360.8|8359.3|11
1649651330000|2022-04-11 04:28:50|8361.1|8359.6|8361.1|8359.6|8361.1|8359.6|8361.1|8359.6|1
1649651340000|2022-04-11 04:29:00|8361.2|8359.7|8361.2|8359.7|8361.2|8359.7|8361.1|8359.6|9
1649651350000|2022-04-11 04:29:10|8361.1|8359.6|8361|8359.5|8361.2|8359.7|8361|8359.5|10
1649651360000|2022-04-11 04:29:20|8361.1|8359.6|8361.2|8359.7|8361.3|8359.8|8361.1|8359.6|4
1649651380000|2022-04-11 04:29:40|8361.1|8359.6|8361.2|8359.7|8361.2|8359.7|8361.1|8359.6|2
1649651390000|2022-04-11 04:29:50|8361.1|8359.6|8361.2|8359.7|8361.3|8359.8|8361.1|8359.6|12
1649651400000|2022-04-11 04:30:00|8361.3|8359.8|8361.3|8359.8|8361.3|8359.8|8361.1|8359.6|7
1649651410000|2022-04-11 04:30:10|8361.4|8359.9|8361.3|8359.8|8361.4|8359.9|8361.3|8359.8|4
1649651420000|2022-04-11 04:30:20|8361.4|8359.9|8361.3|8359.8|8361.4|8359.9|8361.3|8359.8|4
1649651430000|2022-04-11 04:30:30|8361.4|8359.9|8361.3|8359.8|8361.4|8359.9|8361.3|8359.8|4
1649651440000|2022-04-11 04:30:40|8361.4|8359.9|8361.4|8359.9|8361.5|8360|8361.4|8359.9|3
1649651450000|2022-04-11 04:30:50|8361.3|8359.8|8361.2|8359.7|8361.4|8359.9|8361.1|8359.6|6
1649651460000|2022-04-11 04:31:00|8361.3|8359.8|8361.4|8359.9|8361.5|8360|8361.3|8359.8|8
1649651470000|2022-04-11 04:31:10|8361.3|8359.8|8361.3|8359.8|8361.4|8359.9|8361.2|8359.7|7
1649651480000|2022-04-11 04:31:20|8361.2|8359.7|8361.9|8360.4|8361.9|8360.4|8361.2|8359.7|11
1649651490000|2022-04-11 04:31:30|8361.8|8360.3|8362|8360.5|8362.1|8360.6|8361.8|8360.3|7
1649651500000|2022-04-11 04:31:40|8361.9|8360.4|8361.8|8360.3|8361.9|8360.4|8361.8|8360.3|4
1649651510000|2022-04-11 04:31:50|8361.9|8360.4|8361.9|8360.4|8361.9|8360.4|8361.9|8360.4|1
1649651520000|2022-04-11 04:32:00|8361.8|8360.3|8361.8|8360.3|8361.9|8360.4|8361.8|8360.3|7
1649651530000|2022-04-11 04:32:10|8361.9|8360.4|8361.9|8360.4|8361.9|8360.4|8361.8|8360.3|3
1649651540000|2022-04-11 04:32:20|8361.8|8360.3|8361.9|8360.4|8362|8360.7|8361.6|8360.3|6
1649651550000|2022-04-11 04:32:30|8362|8360.5|8361.9|8360.4|8362|8360.5|8361.9|8360.4|2
1649651560000|2022-04-11 04:32:40|8361.8|8360.3|8362|8360.5|8362|8360.5|8361.8|8360.3|9
1649651570000|2022-04-11 04:32:50|8362.1|8360.6|8362.4|8360.9|8362.4|8360.9|8362.1|8360.6|6
1649651580000|2022-04-11 04:33:00|8362.3|8360.8|8362.3|8360.8|8362.4|8360.9|8362.2|8360.7|8
1649651590000|2022-04-11 04:33:10|8362.2|8360.7|8362.2|8360.7|8362.3|8360.8|8362.2|8360.7|7
1649651600000|2022-04-11 04:33:20|8362.3|8360.8|8362.4|8360.9|8362.5|8361|8362.3|8360.8|6
1649651610000|2022-04-11 04:33:30|8362.5|8361|8362.5|8361|8362.5|8361|8362.4|8360.9|5
1649651620000|2022-04-11 04:33:40|8362.4|8360.9|8362.4|8360.9|8362.5|8361|8362.4|8360.9|5
1649651630000|2022-04-11 04:33:50|8362.5|8361|8362.1|8361.2|8362.5|8361.2|8362|8360.9|5
1649651640000|2022-04-11 04:34:00|8362|8361.1|8362.5|8361|8362.6|8361.1|8362|8360.9|12
1649651650000|2022-04-11 04:34:10|8362.3|8360.8|8362.3|8360.8|8362.4|8360.9|8362.3|8360.8|9
1649651660000|2022-04-11 04:34:20|8362.4|8360.9|8362.3|8360.8|8362.4|8360.9|8362.3|8360.8|4
1649651670000|2022-04-11 04:34:30|8362.4|8360.9|8362.3|8360.8|8362.4|8360.9|8362.3|8360.8|4
1649651680000|2022-04-11 04:34:40|8362.4|8360.9|8362.3|8360.8|8362.4|8360.9|8362.3|8360.8|4
1649651690000|2022-04-11 04:34:50|8362.2|8360.7|8362.3|8360.8|8362.4|8360.9|8362.2|8360.7|7
1649651700000|2022-04-11 04:35:00|8362.4|8360.9|8362.3|8360.8|8362.4|8360.9|8362.3|8360.8|8
1649651710000|2022-04-11 04:35:10|8362.2|8360.7|8362.3|8360.8|8362.3|8360.8|8362.2|8360.7|4
1649651720000|2022-04-11 04:35:20|8362.4|8360.9|8362.3|8360.8|8362.4|8360.9|8362.3|8360.8|2
1649651730000|2022-04-11 04:35:30|8362.4|8360.9|8362.3|8360.8|8362.4|8360.9|8362.3|8360.8|2
1649651740000|2022-04-11 04:35:40|8362.4|8360.9|8362.3|8360.8|8362.4|8360.9|8362.3|8360.8|4
1649651750000|2022-04-11 04:35:50|8362.4|8360.9|8362.3|8360.8|8362.4|8360.9|8362.3|8360.8|6
1649651760000|2022-04-11 04:36:00|8362.4|8360.9|8362.5|8361|8362.6|8361.3|8362.1|8360.8|11
1649651770000|2022-04-11 04:36:10|8362.6|8361.1|8362.6|8361.1|8362.6|8361.1|8362.5|8361|5
1649651780000|2022-04-11 04:36:20|8362.5|8361|8362.8|8361.3|8362.9|8361.6|8362.5|8361|10
1649651790000|2022-04-11 04:36:30|8362.9|8361.4|8362.6|8361.1|8362.9|8361.4|8362.6|8361.1|10
1649651800000|2022-04-11 04:36:40|8362.7|8361.2|8362.4|8360.9|8362.7|8361.2|8362.4|8360.9|12
1649651810000|2022-04-11 04:36:50|8362.5|8361|8362.5|8361|8362.5|8361|8362.4|8360.9|3
1649651820000|2022-04-11 04:37:00|8362.4|8360.9|8362.5|8361|8362.6|8361.1|8362.4|8360.9|12
1649651830000|2022-04-11 04:37:10|8362.6|8361.1|8362.6|8361.1|8362.6|8361.1|8362.5|8361|3
1649651840000|2022-04-11 04:37:20|8362.5|8361|8362.5|8361|8362.6|8361.1|8362.5|8361|3
1649651850000|2022-04-11 04:37:30|8362.6|8361.1|8362.5|8361|8362.6|8361.1|8362.5|8361|2
1649651860000|2022-04-11 04:37:40|8362.6|8361.1|8362.5|8361|8362.6|8361.1|8362.5|8361|4
1649651870000|2022-04-11 04:37:50|8362.6|8361.1|8362.6|8361.1|8362.6|8361.1|8362.6|8361.1|1
1649651880000|2022-04-11 04:38:00|8362.5|8361|8362.6|8361.1|8362.6|8361.1|8362.5|8361|6
1649651890000|2022-04-11 04:38:10|8362.5|8361|8362.5|8361|8362.5|8361|8362.5|8361|1
1649651900000|2022-04-11 04:38:20|8362.6|8361.1|8362.5|8361|8362.6|8361.1|8362.5|8361|2
1649651910000|2022-04-11 04:38:30|8362.6|8361.1|8362.4|8360.9|8362.6|8361.1|8362.4|8360.9|5
1649651920000|2022-04-11 04:38:40|8362.5|8361|8362.4|8360.9|8362.5|8361|8362.4|8360.9|4
1649651930000|2022-04-11 04:38:50|8362.5|8361|8362.5|8361|8362.6|8361.1|8362.4|8360.9|7
1649651940000|2022-04-11 04:39:00|8362.6|8361.1|8362.6|8361.1|8362.7|8361.5|8362.4|8361|7
1649651950000|2022-04-11 04:39:10|8362.8|8361.3|8362.8|8361.3|8362.9|8361.4|8362.7|8361.2|7
1649651960000|2022-04-11 04:39:20|8362.9|8361.4|8362.8|8361.3|8362.9|8361.4|8362.7|8361.2|6
1649651970000|2022-04-11 04:39:30|8362.9|8361.4|8362.9|8361.4|8362.9|8361.4|8362.9|8361.4|1
1649651980000|2022-04-11 04:39:40|8362.8|8361.3|8362.9|8361.4|8362.9|8361.4|8362.8|8361.3|2
1649651990000|2022-04-11 04:39:50|8362.8|8361.3|8362.8|8361.3|8362.9|8361.4|8362.8|8361.3|5
1649652000000|2022-04-11 04:40:00|8362.7|8361.2|8362.9|8361.4|8363|8361.5|8362.7|8361.2|5
1649652010000|2022-04-11 04:40:10|8363|8361.5|8363|8361.5|8363|8361.5|8363|8361.5|1
1649652020000|2022-04-11 04:40:20|8362.9|8361.4|8363|8361.5|8363|8361.5|8362.9|8361.4|2
1649652030000|2022-04-11 04:40:30|8363.1|8361.6|8363.1|8361.6|8363.2|8361.7|8363|8361.5|6
1649652040000|2022-04-11 04:40:40|8363.2|8361.7|8363.2|8361.7|8363.2|8361.7|8363.1|8361.6|7
1649652050000|2022-04-11 04:40:50|8363.1|8361.6|8363.1|8361.6|8363.2|8361.7|8363.1|8361.6|5
1649652060000|2022-04-11 04:41:00|8363|8361.5|8363|8361.5|8363|8361.5|8363|8361.5|1
1649652070000|2022-04-11 04:41:10|8362.8|8361.9|8362.7|8361.8|8362.8|8361.9|8362.7|8361.8|2
1649652080000|2022-04-11 04:41:20|8363.1|8361.6|8363.1|8361.6|8363.2|8361.7|8363.1|8361.6|3
1649652100000|2022-04-11 04:41:40|8363.2|8361.7|8363.5|8362|8363.6|8362.3|8363.1|8361.7|10
1649652110000|2022-04-11 04:41:50|8363.6|8362.1|8363.5|8362|8363.6|8362.1|8363.4|8361.9|4
1649652120000|2022-04-11 04:42:00|8363.4|8361.9|8363.4|8361.9|8363.4|8361.9|8363.3|8361.8|5
1649652130000|2022-04-11 04:42:10|8363.5|8362|8363.4|8361.9|8363.5|8362|8363.4|8361.9|6
1649652140000|2022-04-11 04:42:20|8363.5|8362|8363.5|8362|8363.6|8362.1|8363.5|8362|3
1649652150000|2022-04-11 04:42:30|8363.6|8362.1|8363.5|8362|8363.6|8362.1|8363.5|8362|2
1649652160000|2022-04-11 04:42:40|8363.6|8362.1|8363.6|8362.1|8363.7|8362.2|8363.5|8362|9
1649652170000|2022-04-11 04:42:50|8363.5|8362|8363.4|8361.9|8363.5|8362.2|8363.1|8361.7|18
1649652180000|2022-04-11 04:43:00|8363.5|8362|8363|8361.5|8363.5|8362.3|8362.7|8361.5|20
1649652190000|2022-04-11 04:43:10|8363.1|8361.6|8363.4|8361.9|8363.5|8362.1|8363|8361.5|15
1649652200000|2022-04-11 04:43:20|8363.3|8361.8|8363.1|8361.6|8363.3|8361.8|8363.1|8361.6|5
1649652210000|2022-04-11 04:43:30|8363|8361.5|8363|8361.5|8363.1|8361.6|8363|8361.5|3
1649652220000|2022-04-11 04:43:40|8363.1|8361.6|8363.3|8361.8|8363.3|8361.8|8363|8361.5|10
1649652230000|2022-04-11 04:43:50|8363.2|8361.7|8363.4|8361.9|8363.4|8361.9|8363.2|8361.7|5
1649652240000|2022-04-11 04:44:00|8363.3|8361.8|8363.5|8362|8363.5|8362|8363.3|8361.8|7
1649652250000|2022-04-11 04:44:10|8363.4|8361.9|8363.6|8362.1|8363.6|8362.1|8363.4|8361.9|3
1649652260000|2022-04-11 04:44:20|8363.5|8362|8363.7|8362.2|8363.8|8362.3|8363.5|8362|8
1649652270000|2022-04-11 04:44:30|8363.8|8362.3|8363.3|8361.8|8363.9|8362.4|8363.3|8361.8|12
1649652280000|2022-04-11 04:44:40|8363.2|8361.7|8363.3|8361.8|8363.4|8361.9|8363.2|8361.7|12
1649652290000|2022-04-11 04:44:50|8363.4|8361.9|8363.3|8361.8|8363.4|8361.9|8363.2|8361.7|8
1649652300000|2022-04-11 04:45:00|8363.2|8361.7|8363.2|8361.7|8363.3|8361.8|8363.2|8361.7|3
1649652310000|2022-04-11 04:45:10|8363.3|8361.8|8363.5|8362|8363.5|8362|8363.2|8361.7|9
1649652320000|2022-04-11 04:45:20|8363.4|8361.9|8363.6|8362.1|8363.6|8362.1|8363.4|8361.9|3
1649652330000|2022-04-11 04:45:30|8363.5|8362|8363.6|8362.1|8363.6|8362.1|8363.5|8362|4
1649652340000|2022-04-11 04:45:40|8363.5|8362|8363.6|8362.1|8363.6|8362.1|8363.5|8362|2
1649652350000|2022-04-11 04:45:50|8363.7|8362.2|8363.7|8362.2|8363.7|8362.2|8363.6|8362.1|5
1649652360000|2022-04-11 04:46:00|8363.8|8362.3|8363.7|8362.8|8364|8362.8|8363.6|8362.1|10
1649652370000|2022-04-11 04:46:10|8363.9|8362.4|8364|8362.5|8364|8362.5|8363.9|8362.4|6
1649652380000|2022-04-11 04:46:20|8363.9|8362.4|8363.9|8362.4|8364|8362.5|8363.9|8362.4|7
1649652390000|2022-04-11 04:46:30|8363.6|8362.7|8364|8362.5|8364.1|8362.7|8363.5|8362.4|9
1649652400000|2022-04-11 04:46:40|8364.1|8362.6|8364.2|8362.7|8364.2|8362.9|8363.7|8362.5|10
1649652410000|2022-04-11 04:46:50|8364.1|8362.6|8364.2|8362.7|8364.2|8362.7|8364.1|8362.6|10
1649652420000|2022-04-11 04:47:00|8364.3|8362.8|8364.3|8362.8|8364.4|8362.9|8364.2|8362.7|7
1649652430000|2022-04-11 04:47:10|8364.2|8362.7|8364.3|8362.8|8364.3|8362.8|8364.2|8362.7|2
1649652440000|2022-04-11 04:47:20|8364.4|8362.9|8364.5|8363|8364.5|8363|8364.4|8362.9|4
1649652450000|2022-04-11 04:47:30|8364.4|8362.9|8364.4|8362.9|8364.5|8363|8364.4|8362.9|5
1649652460000|2022-04-11 04:47:40|8364.5|8363|8364.5|8363|8364.6|8363.1|8364.5|8363|7
1649652480000|2022-04-11 04:48:00|8364.7|8363.2|8364.7|8363.2|8364.7|8363.6|8364.4|8363.1|6
1649652490000|2022-04-11 04:48:10|8364.8|8363.3|8364.8|8363.3|8364.8|8363.3|8364.7|8363.2|5
1649652500000|2022-04-11 04:48:20|8364.7|8363.2|8364.8|8363.3|8364.9|8363.4|8364.7|8363.2|10
1649652510000|2022-04-11 04:48:30|8364.7|8363.2|8364.8|8363.3|8364.9|8363.4|8364.7|8363.2|7
1649652520000|2022-04-11 04:48:40|8364.9|8363.4|8364.8|8363.3|8364.9|8363.4|8364.8|8363.3|10
1649652530000|2022-04-11 04:48:50|8364.7|8363.2|8364.8|8363.3|8364.8|8363.3|8364.7|8363.2|4
1649652540000|2022-04-11 04:49:00|8364.7|8363.2|8364.7|8363.2|8364.8|8363.3|8364.7|8363.2|5
1649652550000|2022-04-11 04:49:10|8364.8|8363.3|8364.7|8363.2|8364.8|8363.3|8364.7|8363.2|4
1649652560000|2022-04-11 04:49:20|8364.8|8363.3|8364.4|8362.9|8364.8|8363.5|8364.1|8362.9|15
1649652570000|2022-04-11 04:49:30|8364.3|8362.8|8364.2|8362.7|8364.3|8362.8|8364.2|8362.7|2
1649652580000|2022-04-11 04:49:40|8364.3|8362.8|8364.2|8362.7|8364.3|8362.8|8364.1|8362.6|6
1649652590000|2022-04-11 04:49:50|8364.1|8362.6|8364|8362.5|8364.2|8362.7|8364|8362.5|5
1649652600000|2022-04-11 04:50:00|8363.9|8362.4|8364|8362.5|8364|8362.7|8363.5|8362.2|12
1649652610000|2022-04-11 04:50:10|8363.8|8362.3|8363.7|8362.2|8363.8|8362.3|8363.7|8362.2|8
1649652620000|2022-04-11 04:50:20|8363.8|8362.3|8363.9|8362.4|8363.9|8362.4|8363.8|8362.3|4
1649652630000|2022-04-11 04:50:30|8363.8|8362.3|8363.6|8362.7|8363.8|8362.7|8363.5|8362.3|9
1649652640000|2022-04-11 04:50:40|8363.5|8362.6|8363.5|8362.6|8363.9|8362.7|8363.5|8362.3|11
1649652650000|2022-04-11 04:50:50|8363.6|8362.7|8363.5|8362.6|8363.6|8362.7|8363.5|8362.6|2
1649652660000|2022-04-11 04:51:00|8363.7|8362.8|8363.7|8362.8|8363.8|8362.9|8363.7|8362.8|7
1649652670000|2022-04-11 04:51:10|8363.6|8362.7|8363.8|8362.3|8363.8|8362.7|8363.5|8362.3|4
1649652680000|2022-04-11 04:51:20|8363.7|8362.2|8363.7|8362.2|8363.8|8362.6|8363.4|8362.1|11
1649652690000|2022-04-11 04:51:30|8363.8|8362.3|8363.8|8362.3|8363.8|8362.3|8363.7|8362.2|9
1649652700000|2022-04-11 04:51:40|8363.7|8362.2|8363.8|8362.3|8363.8|8362.3|8363.7|8362.2|4
1649652710000|2022-04-11 04:51:50|8363.5|8362.6|8363.7|8362.2|8363.9|8362.7|8363.5|8362.2|7
1649652720000|2022-04-11 04:52:00|8363.8|8362.3|8363.8|8362.3|8363.9|8362.4|8363.8|8362.3|7
1649652730000|2022-04-11 04:52:10|8363.7|8362.2|8363.7|8362.2|8363.7|8362.2|8363.6|8362.1|3
1649652740000|2022-04-11 04:52:20|8363.6|8362.1|8363.6|8362.1|8363.6|8362.1|8363.6|8362.1|1
1649652750000|2022-04-11 04:52:30|8363.5|8362|8363.4|8361.9|8363.5|8362|8363.3|8361.8|6
1649652760000|2022-04-11 04:52:40|8363.5|8362|8363.5|8362|8363.5|8362|8363.5|8362|1
1649652770000|2022-04-11 04:52:50|8363.4|8361.9|8363.5|8362|8363.5|8362|8363.4|8361.9|4
1649652780000|2022-04-11 04:53:00|8363.4|8361.9|8363.5|8362|8363.7|8362.2|8363.4|8361.9|9
1649652790000|2022-04-11 04:53:10|8363.4|8361.9|8363.5|8362|8363.6|8362.2|8363|8361.8|14
1649652800000|2022-04-11 04:53:20|8363.6|8362.1|8363.5|8362|8363.7|8362.2|8363.5|8362|7
1649652810000|2022-04-11 04:53:30|8363.6|8362.1|8363.5|8362|8363.6|8362.1|8363.5|8362|2
1649652820000|2022-04-11 04:53:40|8363.6|8362.1|8363.6|8362.1|8363.6|8362.1|8363.5|8362|11
1649652830000|2022-04-11 04:53:50|8363.5|8362|8363.3|8362.4|8363.6|8362.5|8363.2|8361.9|11
1649652840000|2022-04-11 04:54:00|8363.7|8362.2|8363.6|8362.1|8363.8|8362.5|8363.3|8362.1|12
1649652850000|2022-04-11 04:54:10|8363.7|8362.2|8363.7|8362.2|8363.7|8362.2|8363.6|8362.1|5
1649652860000|2022-04-11 04:54:20|8363.6|8362.1|8363.7|8362.2|8363.9|8362.4|8363.6|8362.1|10
1649652870000|2022-04-11 04:54:30|8363.8|8362.3|8363.7|8362.2|8363.8|8362.3|8363.7|8362.2|2
1649652880000|2022-04-11 04:54:40|8363.6|8362.1|8363.4|8361.9|8363.7|8362.2|8363.4|8361.9|9
1649652890000|2022-04-11 04:54:50|8363.5|8362|8363.4|8361.9|8363.5|8362.3|8363.1|8361.9|6
1649652900000|2022-04-11 04:55:00|8363.5|8362|8363.4|8361.9|8363.5|8362|8363.3|8361.8|4
1649652910000|2022-04-11 04:55:10|8363.3|8361.8|8363.4|8361.9|8363.5|8362|8363.3|8361.8|6
1649652920000|2022-04-11 04:55:20|8363.5|8362|8363.3|8361.8|8363.6|8362.1|8363.3|8361.8|6
1649652930000|2022-04-11 04:55:30|8363.4|8361.9|8363.3|8361.8|8363.4|8361.9|8363.1|8361.6|18
1649652940000|2022-04-11 04:55:40|8363.4|8361.9|8363.2|8361.7|8363.4|8361.9|8363.2|8361.7|5
1649652950000|2022-04-11 04:55:50|8363.3|8361.8|8363.6|8362.1|8363.7|8362.2|8363.2|8361.7|10
1649652960000|2022-04-11 04:56:00|8363.7|8362.2|8363.5|8362.6|8363.8|8362.6|8363.4|8362.1|12
1649652970000|2022-04-11 04:56:10|8363.6|8362.7|8363.8|8362.3|8363.9|8362.7|8363.5|8362.3|5
1649652980000|2022-04-11 04:56:20|8363.9|8362.4|8363.9|8362.4|8363.9|8362.4|8363.9|8362.4|1
1649652990000|2022-04-11 04:56:30|8364|8362.5|8364.1|8362.6|8364.1|8362.6|8364|8362.5|6
1649653000000|2022-04-11 04:56:40|8364.2|8362.7|8364.2|8362.7|8364.2|8362.7|8364|8362.5|7
1649653010000|2022-04-11 04:56:50|8364.1|8362.6|8364|8362.5|8364.1|8362.6|8363.9|8362.4|6
1649653020000|2022-04-11 04:57:00|8364.1|8362.6|8364|8362.5|8364.1|8362.6|8364|8362.5|4
1649653030000|2022-04-11 04:57:10|8364.1|8362.6|8364.1|8362.6|8364.1|8362.8|8363.7|8362.4|6
1649653040000|2022-04-11 04:57:20|8364.2|8362.7|8364|8362.5|8364.2|8362.7|8364|8362.5|5
1649653050000|2022-04-11 04:57:30|8364.1|8362.6|8363.8|8362.3|8364.1|8362.6|8363.7|8362.2|8
1649653070000|2022-04-11 04:57:50|8363.9|8362.4|8363.7|8362.2|8363.9|8362.4|8363.7|8362.2|7
1649653080000|2022-04-11 04:58:00|8363.8|8362.3|8363.6|8362.7|8363.9|8362.7|8363.5|8362.1|13
1649653090000|2022-04-11 04:58:10|8363.5|8362.6|8364.1|8362.6|8364.3|8362.9|8363.5|8362.6|20
1649653100000|2022-04-11 04:58:20|8364|8362.5|8364.2|8362.7|8364.4|8362.9|8364|8362.5|16
1649653110000|2022-04-11 04:58:30|8363.9|8363|8363.9|8362.4|8364|8363|8363.5|8362.3|17
1649653120000|2022-04-11 04:58:40|8363.8|8362.3|8363.6|8362.1|8363.9|8362.4|8363.6|8362.1|8
1649653130000|2022-04-11 04:58:50|8363.7|8362.2|8363.6|8362.1|8363.7|8362.2|8363.6|8362.1|2
1649653140000|2022-04-11 04:59:00|8363.7|8362.2|8363.8|8362.3|8364|8362.5|8363.6|8362.1|16
1649653150000|2022-04-11 04:59:10|8363.9|8362.4|8363.7|8362.2|8363.9|8362.4|8363.7|8362.2|13
1649653160000|2022-04-11 04:59:20|8363.8|8362.3|8363.9|8362.4|8363.9|8362.4|8363.7|8362.2|6
1649653170000|2022-04-11 04:59:30|8363.8|8362.3|8363.5|8362|8363.9|8362.4|8363.4|8361.9|15
1649653180000|2022-04-11 04:59:40|8363.6|8362.1|8363.3|8361.8|8363.6|8362.1|8363.2|8361.7|16
1649653190000|2022-04-11 04:59:50|8363.2|8361.7|8363.3|8361.8|8363.4|8361.9|8363.1|8361.6|16
1649653200000|2022-04-11 05:00:00|8363.1|8361.6|8363.4|8361.9|8363.4|8361.9|8363.1|8361.6|6
1649653210000|2022-04-11 05:00:10|8363.5|8362|8363.8|8362.3|8363.9|8362.4|8363.5|8362|13
1649653220000|2022-04-11 05:00:20|8363.7|8362.2|8363.7|8362.2|8363.8|8362.3|8363.5|8362|12
1649653230000|2022-04-11 05:00:30|8363.8|8362.3|8363.7|8362.2|8363.8|8362.3|8363.6|8362.1|10
1649653240000|2022-04-11 05:00:40|8363.8|8362.3|8363.8|8362.3|8363.8|8362.3|8363.6|8362.1|9
1649653250000|2022-04-11 05:00:50|8363.7|8362.2|8363.6|8362.1|8363.8|8362.3|8363.4|8361.9|10
1649653260000|2022-04-11 05:01:00|8363.5|8362|8363.8|8362.3|8364|8362.5|8363.5|8362|12
1649653270000|2022-04-11 05:01:10|8363.9|8362.4|8363.7|8362.2|8363.9|8362.4|8363.7|8362.2|5
1649653280000|2022-04-11 05:01:20|8363.6|8362.1|8363.5|8362|8363.6|8362.1|8363.5|8362|4
1649653290000|2022-04-11 05:01:30|8363.6|8362.1|8363.7|8362.2|8363.7|8362.2|8363.6|8362.1|2
1649653300000|2022-04-11 05:01:40|8363.6|8362.1|8363.7|8362.2|8363.8|8362.3|8363.6|8362.1|5
1649653320000|2022-04-11 05:02:00|8363.6|8362.1|8363.6|8362.1|8363.8|8362.3|8363.6|8362.1|13
1649653330000|2022-04-11 05:02:10|8363.7|8362.2|8363.4|8361.9|8363.7|8362.2|8363.3|8361.8|11
1649653340000|2022-04-11 05:02:20|8363.5|8362|8363.3|8361.8|8363.5|8362.1|8362.9|8361.7|19
1649653350000|2022-04-11 05:02:30|8363.2|8361.7|8363.2|8361.7|8363.3|8361.8|8363.1|8361.6|15
1649653360000|2022-04-11 05:02:40|8363.1|8361.6|8363.1|8361.6|8363.3|8361.8|8363.1|8361.6|14
1649653370000|2022-04-11 05:02:50|8363|8361.5|8363.2|8361.7|8363.3|8361.8|8363|8361.5|7
1649653380000|2022-04-11 05:03:00|8362.9|8362|8363.2|8361.7|8363.2|8362.1|8362.9|8361.7|6
1649653390000|2022-04-11 05:03:10|8363.1|8361.6|8363.1|8361.6|8363.3|8361.8|8363.1|8361.6|7
1649653400000|2022-04-11 05:03:20|8363.2|8361.7|8363.1|8361.6|8363.2|8361.7|8363.1|8361.6|4
1649653410000|2022-04-11 05:03:30|8363.2|8361.7|8363.1|8361.6|8363.2|8361.7|8363|8361.5|9
1649653420000|2022-04-11 05:03:40|8363|8361.5|8362.9|8361.4|8363.1|8361.6|8362.8|8361.3|13
1649653430000|2022-04-11 05:03:50|8363|8361.5|8363.2|8361.7|8363.2|8361.7|8363|8361.5|13
1649653440000|2022-04-11 05:04:00|8363.1|8361.6|8362.8|8361.9|8363.3|8361.9|8362.7|8361.5|10
1649653450000|2022-04-11 05:04:10|8362.7|8361.8|8363.1|8361.6|8363.2|8361.9|8362.7|8361.6|9
1649653460000|2022-04-11 05:04:20|8363.2|8361.7|8363.1|8361.6|8363.2|8361.7|8363.1|8361.6|6
1649653470000|2022-04-11 05:04:30|8363.2|8361.7|8363.1|8361.6|8363.2|8361.7|8363.1|8361.6|2
1649653490000|2022-04-11 05:04:50|8363|8361.5|8363.2|8361.7|8363.2|8361.7|8363|8361.5|9
1649653500000|2022-04-11 05:05:00|8363.3|8361.8|8363.3|8361.8|8363.3|8361.8|8363.2|8361.7|7
1649653510000|2022-04-11 05:05:10|8363.2|8361.7|8363.2|8361.7|8363.3|8361.8|8363.2|8361.7|7
1649653520000|2022-04-11 05:05:20|8363.3|8361.8|8363.3|8361.8|8363.4|8361.9|8363.2|8361.7|9
1649653530000|2022-04-11 05:05:30|8363.2|8361.7|8363.2|8361.7|8363.3|8361.8|8363.2|8361.7|3
1649653540000|2022-04-11 05:05:40|8363.1|8361.6|8362.8|8361.3|8363.1|8361.6|8362.8|8361.3|4
1649653550000|2022-04-11 05:05:50|8362.9|8361.4|8362.9|8361.4|8362.9|8361.4|8362.8|8361.3|3
1649653560000|2022-04-11 05:06:00|8363|8361.5|8363|8361.5|8363.1|8361.6|8362.9|8361.4|9
1649653570000|2022-04-11 05:06:10|8362.9|8361.4|8363|8361.5|8363.1|8361.6|8362.9|8361.4|4
1649653580000|2022-04-11 05:06:20|8363.1|8361.6|8363.1|8361.6|8363.2|8361.7|8363.1|8361.6|7
1649653590000|2022-04-11 05:06:30|8363.2|8361.7|8363|8361.5|8363.2|8361.7|8362.9|8361.4|6
1649653600000|2022-04-11 05:06:40|8362.8|8361.3|8362.8|8361.3|8362.8|8361.3|8362.6|8361.1|10
1649653610000|2022-04-11 05:06:50|8362.9|8361.4|8362.9|8361.4|8363.1|8361.6|8362.8|8361.3|7
1649653620000|2022-04-11 05:07:00|8362.8|8361.3|8363|8361.5|8363.1|8361.6|8362.8|8361.3|9
1649653630000|2022-04-11 05:07:10|8362.9|8361.4|8363|8361.5|8363.1|8361.6|8362.9|8361.4|5
1649653640000|2022-04-11 05:07:20|8363.1|8361.6|8362.8|8361.3|8363.1|8361.6|8362.8|8361.3|8
1649653650000|2022-04-11 05:07:30|8362.9|8361.4|8362.3|8360.8|8362.9|8361.4|8362|8360.8|12
1649653660000|2022-04-11 05:07:40|8362.4|8360.9|8362.3|8360.8|8362.6|8361.1|8362.2|8360.7|14
1649653670000|2022-04-11 05:07:50|8362.4|8360.9|8362.3|8360.8|8362.5|8361|8362.3|8360.8|16
1649653680000|2022-04-11 05:08:00|8362.4|8360.9|8362.3|8360.8|8362.4|8360.9|8362.3|8360.8|2
1649653690000|2022-04-11 05:08:10|8362.4|8360.9|8362.3|8361.4|8362.4|8361.4|8362.2|8360.9|3
1649653700000|2022-04-11 05:08:20|8362.6|8361.1|8362.5|8361|8362.7|8361.2|8362.5|8361|8
1649653710000|2022-04-11 05:08:30|8362.6|8361.1|8362.8|8361.3|8362.9|8361.4|8362.5|8361|9
1649653720000|2022-04-11 05:08:40|8362.9|8361.4|8363.4|8361.9|8363.4|8361.9|8362.8|8361.3|10
1649653730000|2022-04-11 05:08:50|8363.3|8361.8|8363.2|8361.7|8363.3|8361.8|8363.2|8361.7|8
1649653740000|2022-04-11 05:09:00|8363.1|8361.6|8363.1|8361.6|8363.2|8361.7|8362.8|8361.3|11
1649653750000|2022-04-11 05:09:10|8363|8361.5|8363.2|8361.7|8363.2|8361.7|8363|8361.5|3
1649653760000|2022-04-11 05:09:20|8363.1|8361.6|8362.8|8361.3|8363.1|8361.6|8362.8|8361.3|12
1649653770000|2022-04-11 05:09:30|8362.9|8361.4|8362.9|8361.4|8362.9|8361.4|8362.8|8361.3|3
1649653780000|2022-04-11 05:09:40|8363|8361.5|8362.9|8361.4|8363|8361.5|8362.9|8361.4|6
1649653790000|2022-04-11 05:09:50|8363|8361.5|8363.1|8361.6|8363.3|8362|8362.8|8361.5|24
1649653800000|2022-04-11 05:10:00|8363|8361.5|8363.2|8361.7|8363.3|8361.8|8363|8361.5|11
1649653810000|2022-04-11 05:10:10|8363.1|8361.6|8362.6|8361.1|8363.1|8361.6|8362.6|8361.1|6
1649653820000|2022-04-11 05:10:20|8362.7|8361.2|8362.7|8361.2|8362.9|8361.4|8362.6|8361.1|15
1649653830000|2022-04-11 05:10:30|8362.8|8361.3|8362.7|8361.2|8363|8361.5|8362.7|8361.2|10
1649653840000|2022-04-11 05:10:40|8362.8|8361.3|8363|8361.5|8363|8361.5|8362.7|8361.2|11
1649653850000|2022-04-11 05:10:50|8362.9|8361.4|8363|8361.5|8363.1|8361.6|8362.9|8361.4|8
1649653860000|2022-04-11 05:11:00|8362.9|8361.4|8363|8361.5|8363.1|8361.6|8362.9|8361.4|4
1649653870000|2022-04-11 05:11:10|8363.1|8361.6|8363.3|8361.8|8363.4|8361.9|8363|8361.5|11
1649653880000|2022-04-11 05:11:20|8363.4|8361.9|8363.3|8361.8|8363.4|8361.9|8363.3|8361.8|10
1649653890000|2022-04-11 05:11:30|8363.4|8361.9|8363.4|8361.9|8363.4|8361.9|8363.4|8361.9|1
1649653900000|2022-04-11 05:11:40|8363.3|8361.8|8363.6|8362.1|8363.6|8362.1|8363.3|8361.8|6
1649653910000|2022-04-11 05:11:50|8363.7|8362.2|8363.4|8361.9|8363.8|8362.3|8363.2|8361.7|18
1649653920000|2022-04-11 05:12:00|8363.2|8361.7|8363.4|8361.9|8363.4|8361.9|8363.2|8361.7|13
1649653930000|2022-04-11 05:12:10|8363.3|8361.8|8363.4|8361.9|8363.4|8361.9|8363.3|8361.8|8
1649653940000|2022-04-11 05:12:20|8363.5|8362|8363.6|8362.1|8363.6|8362.1|8363.4|8361.9|10
1649653950000|2022-04-11 05:12:30|8363.5|8362|8363.5|8362|8363.6|8362.1|8363.4|8361.9|7
1649653960000|2022-04-11 05:12:40|8363.4|8361.9|8363.7|8362.2|8363.7|8362.2|8363.4|8361.9|6
1649653970000|2022-04-11 05:12:50|8363.8|8362.3|8363.6|8362.1|8363.8|8362.3|8363.6|8362.1|11
1649653980000|2022-04-11 05:13:00|8363.7|8362.2|8363.6|8362.1|8363.7|8362.2|8363.5|8362|8
1649653990000|2022-04-11 05:13:10|8363.5|8362|8363.8|8362.3|8363.8|8362.3|8363.4|8361.9|9
1649654000000|2022-04-11 05:13:20|8363.7|8362.2|8363.8|8362.3|8363.8|8362.3|8363.7|8362.2|2
1649654010000|2022-04-11 05:13:30|8363.7|8362.2|8363.8|8362.3|8363.8|8362.3|8363.7|8362.2|2
1649654020000|2022-04-11 05:13:40|8363.9|8362.4|8363.8|8362.3|8363.9|8362.4|8363.8|8362.3|6
1649654030000|2022-04-11 05:13:50|8363.9|8362.4|8363.7|8362.2|8363.9|8362.4|8363.7|8362.2|7
1649654040000|2022-04-11 05:14:00|8363.8|8362.3|8364.1|8362.6|8364.1|8363.1|8363.8|8362.3|15
1649654050000|2022-04-11 05:14:10|8364|8362.5|8364|8362.5|8364.2|8362.7|8364|8362.5|7
1649654060000|2022-04-11 05:14:20|8364.1|8362.6|8364.1|8362.6|8364.2|8362.7|8364.1|8362.6|3
1649654070000|2022-04-11 05:14:30|8364.2|8362.7|8364|8362.5|8364.2|8362.7|8364|8362.5|5
1649654080000|2022-04-11 05:14:40|8364.1|8362.6|8364.3|8362.8|8364.3|8362.8|8364|8362.5|10
1649654090000|2022-04-11 05:14:50|8364.4|8362.9|8364.4|8362.9|8364.5|8363|8364.3|8362.8|11
1649654100000|2022-04-11 05:15:00|8364.5|8363|8364.1|8362.6|8364.5|8363|8364.1|8362.6|15
1649654110000|2022-04-11 05:15:10|8364.2|8362.7|8364.2|8362.7|8364.2|8362.7|8364.1|8362.6|7
1649654120000|2022-04-11 05:15:20|8364.1|8362.6|8364.2|8362.7|8364.2|8362.7|8364.1|8362.6|4
1649654130000|2022-04-11 05:15:30|8364.1|8362.6|8364.1|8362.6|8364.2|8362.7|8364.1|8362.6|5
1649654140000|2022-04-11 05:15:40|8364.2|8362.7|8364.2|8362.7|8364.3|8362.8|8364.1|8362.6|9
1649654150000|2022-04-11 05:15:50|8364.3|8362.8|8364.5|8363|8364.6|8363.1|8364.3|8362.8|11
1649654160000|2022-04-11 05:16:00|8364.6|8363.1|8364.6|8363.1|8364.6|8363.1|8364.5|8363|3
1649654170000|2022-04-11 05:16:10|8364.9|8363.4|8364.6|8363.1|8365|8363.5|8364.6|8363.1|13
1649654180000|2022-04-11 05:16:20|8364.7|8363.2|8364.4|8362.9|8364.8|8363.3|8364.4|8362.9|6
1649654190000|2022-04-11 05:16:30|8364.6|8363.1|8364.5|8363|8364.6|8363.1|8364.4|8362.9|9
1649654200000|2022-04-11 05:16:40|8364.6|8363.1|8364.9|8363.4|8364.9|8363.4|8364.5|8363|5
1649654210000|2022-04-11 05:16:50|8365|8363.5|8364.9|8363.4|8365.1|8363.6|8364.9|8363.4|8
1649654220000|2022-04-11 05:17:00|8364.8|8363.3|8364.8|8363.3|8364.9|8363.4|8364.8|8363.3|3
1649654230000|2022-04-11 05:17:10|8364.9|8363.4|8364.9|8363.4|8364.9|8363.4|8364.8|8363.3|5
1649654240000|2022-04-11 05:17:20|8364.8|8363.3|8364.8|8363.3|8364.9|8363.4|8364.8|8363.3|3
1649654250000|2022-04-11 05:17:30|8364.7|8363.2|8364.7|8363.2|8364.8|8363.6|8364.5|8363.2|18
1649654260000|2022-04-11 05:17:40|8364.4|8363.5|8364|8362.5|8364.4|8363.5|8363.8|8362.5|16
1649654270000|2022-04-11 05:17:50|8364.1|8362.6|8363.8|8362.3|8364.1|8362.6|8363.7|8362.2|9
1649654280000|2022-04-11 05:18:00|8363.7|8362.2|8363.9|8362.4|8364.1|8362.9|8363.6|8362.1|12
1649654290000|2022-04-11 05:18:10|8363.8|8362.3|8363.9|8362.4|8364|8362.5|8363.8|8362.3|5
1649654300000|2022-04-11 05:18:20|8363.8|8362.3|8363.7|8362.2|8363.8|8362.3|8363.6|8362.1|7
1649654310000|2022-04-11 05:18:30|8363.8|8362.3|8363.6|8362.1|8363.8|8362.3|8363.6|8362.1|9
1649654320000|2022-04-11 05:18:40|8363.7|8362.2|8363.7|8362.2|8363.7|8362.2|8363.7|8362.2|1
1649654330000|2022-04-11 05:18:50|8363.8|8362.3|8363.7|8362.2|8363.8|8362.3|8363.7|8362.2|10
1649654340000|2022-04-11 05:19:00|8363.8|8362.3|8363.4|8362.5|8363.8|8362.7|8363.4|8362.3|7
1649654350000|2022-04-11 05:19:10|8363.8|8362.3|8363.6|8362.7|8363.8|8362.7|8363.5|8362.3|4
1649654360000|2022-04-11 05:19:20|8363.5|8362.6|8363.5|8362.6|8363.9|8362.7|8363.5|8362.3|10
1649654370000|2022-04-11 05:19:30|8363.7|8362.2|8363.7|8362.2|8363.7|8362.2|8363.6|8362.1|3
1649654380000|2022-04-11 05:19:40|8363.6|8362.1|8363.8|8362.3|8363.8|8362.3|8363.6|8362.1|5
1649654390000|2022-04-11 05:19:50|8363.7|8362.2|8363.3|8362.4|8363.9|8362.4|8363.3|8362.1|8
1649654400000|2022-04-11 05:20:00|8363.5|8362.6|8363.6|8362.1|8363.7|8362.6|8363.4|8362.1|8
1649654410000|2022-04-11 05:20:10|8363.7|8362.2|8363.7|8362.2|8363.8|8362.3|8363.7|8362.2|5
1649654420000|2022-04-11 05:20:20|8363.6|8362.1|8363.7|8362.2|8363.8|8362.3|8363.6|8362.1|4
1649654430000|2022-04-11 05:20:30|8363.8|8362.3|8363.8|8362.3|8363.9|8362.4|8363.7|8362.2|7
1649654440000|2022-04-11 05:20:40|8363.7|8362.2|8363.8|8362.3|8363.9|8362.4|8363.6|8362.1|7
1649654450000|2022-04-11 05:20:50|8363.7|8362.2|8363.7|8362.2|8363.8|8362.3|8363.7|8362.2|7
1649654460000|2022-04-11 05:21:00|8363.8|8362.3|8364|8362.5|8364.1|8362.7|8363.6|8362.3|12
1649654470000|2022-04-11 05:21:10|8363.9|8362.4|8363.8|8362.3|8363.9|8362.4|8363.8|8362.3|6
1649654480000|2022-04-11 05:21:20|8363.7|8362.2|8363.3|8361.8|8363.7|8362.2|8363.3|8361.8|5
1649654490000|2022-04-11 05:21:30|8363.4|8361.9|8363.3|8361.8|8363.5|8362|8363.3|8361.8|10
1649654500000|2022-04-11 05:21:40|8363.4|8361.9|8363.4|8361.9|8363.5|8362|8363.3|8361.8|7
1649654510000|2022-04-11 05:21:50|8363.5|8362|8363.4|8361.9|8363.5|8362|8363.4|8361.9|6
1649654520000|2022-04-11 05:22:00|8363.6|8362.1|8363.7|8362.2|8363.7|8362.4|8363.3|8362|13
1649654530000|2022-04-11 05:22:10|8363.6|8362.1|8363.7|8362.2|8363.7|8362.2|8363.6|8362.1|2
1649654540000|2022-04-11 05:22:20|8363.6|8362.1|8363.6|8362.1|8363.7|8362.2|8363.6|8362.1|7
1649654550000|2022-04-11 05:22:30|8363.5|8362|8363.4|8361.9|8363.5|8362|8363.3|8361.8|8
1649654570000|2022-04-11 05:22:50|8363.3|8361.8|8363.4|8361.9|8363.4|8361.9|8363.3|8361.8|4
1649654580000|2022-04-11 05:23:00|8363.3|8361.8|8363.4|8361.9|8363.4|8361.9|8363.3|8361.8|2
1649654590000|2022-04-11 05:23:10|8363.6|8362.1|8363.6|8362.1|8363.6|8362.1|8363.5|8362|9
1649654600000|2022-04-11 05:23:20|8363.7|8362.2|8363.7|8362.2|8363.7|8362.2|8363.7|8362.2|1
1649654620000|2022-04-11 05:23:40|8363.9|8362.4|8363.9|8362.4|8363.9|8362.4|8363.9|8362.4|1
1649654630000|2022-04-11 05:23:50|8363.7|8362.8|8363.7|8362.8|8363.8|8362.9|8363.6|8362.7|5
1649654640000|2022-04-11 05:24:00|8364|8362.5|8364|8362.5|8364.1|8362.6|8364|8362.5|3
1649654650000|2022-04-11 05:24:10|8364.1|8362.6|8364.2|8362.7|8364.2|8363.1|8363.9|8362.6|9
1649654660000|2022-04-11 05:24:20|8364.3|8362.8|8364.3|8362.8|8364.3|8362.8|8364.2|8362.7|5
1649654670000|2022-04-11 05:24:30|8364.2|8362.7|8364.3|8362.8|8364.3|8362.8|8364.2|8362.7|2
1649654680000|2022-04-11 05:24:40|8364.2|8362.7|8364.2|8362.7|8364.2|8362.7|8364.1|8362.6|7
1649654690000|2022-04-11 05:24:50|8364.1|8362.6|8364.2|8362.7|8364.2|8362.7|8364.1|8362.6|6
1649654700000|2022-04-11 05:25:00|8364.1|8362.6|8363.9|8362.4|8364.3|8362.8|8363.9|8362.4|16
1649654710000|2022-04-11 05:25:10|8364|8362.5|8364|8362.5|8364.1|8362.6|8363.9|8362.4|5
1649654720000|2022-04-11 05:25:20|8363.9|8362.4|8364|8362.5|8364|8362.5|8363.9|8362.4|4
1649654730000|2022-04-11 05:25:30|8363.9|8362.4|8363.7|8362.2|8363.9|8362.4|8363.7|8362.2|3
1649654740000|2022-04-11 05:25:40|8363.8|8362.3|8363.9|8362.4|8363.9|8362.4|8363.8|8362.3|2
1649654750000|2022-04-11 05:25:50|8364|8362.5|8364.1|8362.6|8364.1|8362.6|8363.9|8362.4|7
1649654770000|2022-04-11 05:26:10|8364.2|8362.7|8364.3|8362.8|8364.3|8362.8|8364.2|8362.7|4
1649654780000|2022-04-11 05:26:20|8364.4|8362.9|8364.3|8362.8|8364.4|8362.9|8364.3|8362.8|6
1649654790000|2022-04-11 05:26:30|8364.2|8362.7|8364.2|8362.7|8364.3|8362.8|8364.1|8362.6|9
1649654800000|2022-04-11 05:26:40|8364.3|8362.8|8364.2|8362.7|8364.3|8362.8|8364.1|8362.6|6
1649654810000|2022-04-11 05:26:50|8364.1|8362.6|8364.2|8362.7|8364.2|8362.7|8364.1|8362.6|4
1649654820000|2022-04-11 05:27:00|8364|8362.5|8364.2|8362.7|8364.2|8362.7|8364|8362.5|9
1649654830000|2022-04-11 05:27:10|8364.1|8362.6|8364.2|8362.7|8364.2|8362.7|8364.1|8362.6|4
1649654840000|2022-04-11 05:27:20|8364.1|8362.6|8364.1|8362.6|8364.3|8362.8|8364.1|8362.6|5
1649654850000|2022-04-11 05:27:30|8364|8362.5|8364.1|8362.6|8364.1|8362.6|8364|8362.5|2
1649654860000|2022-04-11 05:27:40|8364.2|8362.7|8364.3|8363.4|8364.5|8363.6|8364.2|8362.7|14
1649654870000|2022-04-11 05:27:50|8364.4|8363.5|8364.9|8363.4|8365|8363.5|8364.2|8363.2|16
1649654880000|2022-04-11 05:28:00|8365|8363.5|8365|8363.5|8365.1|8363.6|8364.9|8363.4|13
1649654890000|2022-04-11 05:28:10|8365.1|8363.6|8364.7|8363.8|8365.1|8363.8|8364.6|8363.5|5
1649654900000|2022-04-11 05:28:20|8364.6|8363.7|8364.8|8363.3|8364.9|8363.8|8364.4|8363.2|13
1649654910000|2022-04-11 05:28:30|8364.7|8363.2|8364.7|8363.8|8364.8|8363.8|8364.6|8363.1|15
1649654920000|2022-04-11 05:28:40|8365.1|8363.6|8364.9|8363.4|8365.1|8363.6|8364.9|8363.4|5
1649654930000|2022-04-11 05:28:50|8365.2|8364|8365.4|8363.9|8365.6|8364.1|8365.1|8363.6|26
1649654940000|2022-04-11 05:29:00|8365.3|8363.8|8365.1|8363.6|8365.5|8364|8365.1|8363.6|13
1649654950000|2022-04-11 05:29:10|8365|8363.5|8365.1|8363.6|8365.3|8363.8|8364.9|8363.4|12
1649654960000|2022-04-11 05:29:20|8365.2|8363.7|8365.3|8363.8|8365.3|8363.8|8365.1|8363.6|10
1649654970000|2022-04-11 05:29:30|8365.2|8363.7|8365.5|8364|8365.5|8364|8365.1|8363.6|6
1649654980000|2022-04-11 05:29:40|8365.4|8363.9|8365.3|8363.8|8365.5|8364|8365.3|8363.8|8
1649654990000|2022-04-11 05:29:50|8365.4|8363.9|8365.5|8364|8365.7|8364.2|8365.3|8363.8|22
1649655000000|2022-04-11 05:30:00|8365.4|8363.9|8365.2|8363.7|8365.5|8364|8365.1|8363.6|16
1649655010000|2022-04-11 05:30:10|8365.5|8364|8365.5|8364|8365.6|8364.1|8365.4|8363.9|13
1649655020000|2022-04-11 05:30:20|8365.4|8363.9|8365.3|8363.8|8365.5|8364|8365.3|8363.8|4
1649655030000|2022-04-11 05:30:30|8365.2|8363.7|8365.1|8363.6|8365.2|8363.7|8365|8363.5|4
1649655050000|2022-04-11 05:30:50|8364.9|8363.4|8364.8|8363.3|8365|8363.5|8364.8|8363.3|6
1649655060000|2022-04-11 05:31:00|8364.7|8363.2|8364.9|8363.4|8364.9|8363.4|8364.7|8363.2|9
1649655070000|2022-04-11 05:31:10|8365|8363.5|8365|8363.5|8365|8363.5|8364.9|8363.4|3
1649655080000|2022-04-11 05:31:20|8364.9|8363.4|8364.6|8363.1|8364.9|8363.4|8364.5|8363|4
1649655090000|2022-04-11 05:31:30|8364.5|8363|8364.6|8363.1|8364.6|8363.1|8364.5|8363|6
1649655100000|2022-04-11 05:31:40|8364.5|8363|8364.6|8363.1|8364.6|8363.1|8364.5|8363|2
1649655110000|2022-04-11 05:31:50|8364.5|8363|8364.9|8363.4|8365|8363.5|8364.5|8363|13
1649655120000|2022-04-11 05:32:00|8365|8363.5|8365.1|8363.6|8365.1|8363.6|8365|8363.5|16
1649655130000|2022-04-11 05:32:10|8365.2|8363.7|8365.2|8363.7|8365.2|8363.7|8365.1|8363.6|5
1649655140000|2022-04-11 05:32:20|8365.1|8363.6|8365|8363.5|8365.2|8363.7|8364.9|8363.4|10
1649655150000|2022-04-11 05:32:30|8364.9|8363.4|8365|8363.5|8365.1|8363.6|8364.9|8363.4|14
1649655160000|2022-04-11 05:32:40|8365.1|8363.6|8365.1|8363.6|8365.2|8363.7|8365.1|8363.6|3
1649655170000|2022-04-11 05:32:50|8365|8363.5|8364.9|8363.4|8365|8363.5|8364.9|8363.4|2
1649655180000|2022-04-11 05:33:00|8365.1|8363.6|8364.9|8363.4|8365.1|8363.6|8364.9|8363.4|5
1649655190000|2022-04-11 05:33:10|8365|8363.5|8365.1|8363.6|8365.2|8363.7|8364.9|8363.4|9
1649655200000|2022-04-11 05:33:20|8365|8363.5|8365.3|8363.8|8365.4|8363.9|8365|8363.5|20
1649655210000|2022-04-11 05:33:30|8365.2|8363.7|8365.2|8363.7|8365.4|8363.9|8365.2|8363.7|9
1649655220000|2022-04-11 05:33:40|8365.1|8363.6|8365.1|8363.6|8365.1|8363.6|8364.9|8363.4|13
1649655230000|2022-04-11 05:33:50|8365.2|8363.7|8365.2|8363.7|8365.3|8363.8|8365.2|8363.7|3
1649655240000|2022-04-11 05:34:00|8365.3|8363.8|8365.4|8363.9|8365.5|8364|8365.3|8363.8|6
1649655260000|2022-04-11 05:34:20|8365.3|8363.8|8364.6|8363.7|8365.3|8363.8|8364.6|8363.4|3
1649655270000|2022-04-11 05:34:30|8364.9|8363.4|8365.1|8363.6|8365.2|8363.7|8364.9|8363.4|15
1649655280000|2022-04-11 05:34:40|8365.2|8363.7|8365.2|8363.7|8365.2|8363.7|8365.1|8363.6|11
1649655290000|2022-04-11 05:34:50|8365.1|8363.6|8365.1|8363.6|8365.2|8363.7|8365.1|8363.6|5
1649655300000|2022-04-11 05:35:00|8365.2|8363.7|8365|8363.5|8365.2|8363.7|8364.9|8363.4|13
1649655310000|2022-04-11 05:35:10|8364.9|8363.4|8364.9|8363.4|8365|8363.5|8364.9|8363.4|5
1649655320000|2022-04-11 05:35:20|8365|8363.5|8365.1|8363.6|8365.1|8363.6|8365|8363.5|2
1649655330000|2022-04-11 05:35:30|8365.2|8363.7|8365.3|8363.8|8365.3|8363.8|8365.2|8363.7|2
1649655340000|2022-04-11 05:35:40|8365.2|8363.7|8365.3|8363.8|8365.4|8363.9|8365.2|8363.7|8
1649655350000|2022-04-11 05:35:50|8365.4|8363.9|8365.3|8363.8|8365.4|8363.9|8365.3|8363.8|10
1649655360000|2022-04-11 05:36:00|8365.4|8363.9|8365.5|8364|8365.6|8364.1|8365.2|8363.7|8
1649655370000|2022-04-11 05:36:10|8365.4|8363.9|8365.5|8364|8365.5|8364|8365.4|8363.9|4
1649655380000|2022-04-11 05:36:20|8365.6|8364.1|8365.7|8364.2|8365.7|8364.4|8365.3|8364|13
1649655390000|2022-04-11 05:36:30|8365.8|8364.3|8365.7|8364.2|8365.8|8364.3|8365.6|8364.1|7
1649655400000|2022-04-11 05:36:40|8365.6|8364.1|8365.6|8364.1|8365.7|8364.2|8365.5|8364|9
1649655410000|2022-04-11 05:36:50|8365.7|8364.2|8365.6|8364.1|8365.7|8364.2|8365.6|8364.1|2
1649655420000|2022-04-11 05:37:00|8365.7|8364.2|8365.5|8364|8365.7|8364.2|8365.5|8364|3
1649655430000|2022-04-11 05:37:10|8365.6|8364.1|8365.5|8364|8365.6|8364.1|8365.5|8364|2
1649655440000|2022-04-11 05:37:20|8365.4|8363.9|8365.3|8363.8|8365.5|8364|8365.3|8363.8|12
1649655450000|2022-04-11 05:37:30|8365.4|8363.9|8365.3|8363.8|8365.4|8363.9|8365.3|8363.8|2
1649655460000|2022-04-11 05:37:40|8365.4|8363.9|8365.5|8364|8365.5|8364|8365.4|8363.9|6
1649655470000|2022-04-11 05:37:50|8365.4|8363.9|8365.5|8364|8365.5|8364|8365.4|8363.9|2
1649655480000|2022-04-11 05:38:00|8365.4|8363.9|8365.4|8363.9|8365.5|8364|8365.3|8363.8|9
1649655490000|2022-04-11 05:38:10|8365.5|8364|8364.8|8363.3|8365.5|8364|8364.8|8363.3|6
1649655500000|2022-04-11 05:38:20|8364.9|8363.4|8364.2|8362.7|8364.9|8363.4|8364|8362.5|16
1649655510000|2022-04-11 05:38:30|8364.3|8362.8|8364.4|8362.9|8364.5|8363|8364.2|8362.7|14
1649655520000|2022-04-11 05:38:40|8364.5|8363|8364.4|8362.9|8364.5|8363|8364.4|8362.9|10
1649655530000|2022-04-11 05:38:50|8364.5|8363|8364.4|8362.9|8364.6|8363.1|8364.4|8362.9|5
1649655540000|2022-04-11 05:39:00|8364.3|8362.8|8364.3|8362.8|8364.5|8363.3|8364.2|8362.8|8
1649655550000|2022-04-11 05:39:10|8364.4|8362.9|8364.3|8362.8|8364.4|8362.9|8364.2|8362.7|6
1649655560000|2022-04-11 05:39:20|8364.2|8362.7|8364.5|8363|8364.5|8363|8364.2|8362.7|13
1649655570000|2022-04-11 05:39:30|8364.4|8362.9|8364.6|8363.1|8364.7|8363.2|8364.3|8362.8|12
1649655580000|2022-04-11 05:39:40|8364.5|8363|8364.1|8362.6|8364.6|8363.1|8364.1|8362.6|8
1649655590000|2022-04-11 05:39:50|8364.2|8362.7|8364.3|8362.8|8364.3|8362.8|8364.1|8362.6|6
1649655600000|2022-04-11 05:40:00|8364.1|8362.6|8363.9|8362.4|8364.2|8362.7|8363.6|8362.3|13
1649655610000|2022-04-11 05:40:10|8364|8362.5|8364.1|8362.6|8364.2|8362.7|8364|8362.5|10
1649655620000|2022-04-11 05:40:20|8364.2|8362.7|8364|8362.5|8364.2|8362.7|8363.9|8362.4|4
1649655630000|2022-04-11 05:40:30|8364.1|8362.6|8364|8362.5|8364.1|8362.6|8364|8362.5|8
1649655640000|2022-04-11 05:40:40|8364.1|8362.6|8364|8362.5|8364.1|8362.6|8364|8362.5|2
1649655650000|2022-04-11 05:40:50|8364.1|8362.6|8364.1|8362.6|8364.1|8362.6|8364.1|8362.6|1
1649655660000|2022-04-11 05:41:00|8364.2|8362.7|8364.2|8362.7|8364.3|8362.8|8364.1|8362.6|9
1649655670000|2022-04-11 05:41:10|8364.3|8362.8|8364.4|8362.9|8364.5|8363|8364.3|8362.8|13
1649655680000|2022-04-11 05:41:20|8364.5|8363|8364.4|8362.9|8364.5|8363|8364.4|8362.9|6
1649655690000|2022-04-11 05:41:30|8364.5|8363|8364.4|8362.9|8364.6|8363.1|8364.4|8362.9|13
1649655700000|2022-04-11 05:41:40|8364.5|8363|8364.5|8363|8364.6|8363.1|8364.4|8362.9|13
1649655710000|2022-04-11 05:41:50|8364.4|8362.9|8364.4|8362.9|8364.5|8363|8364.4|8362.9|5
1649655720000|2022-04-11 05:42:00|8364.5|8363|8364.5|8363|8364.6|8363.1|8364.4|8362.9|15
1649655740000|2022-04-11 05:42:20|8364.4|8362.9|8364.4|8362.9|8364.4|8362.9|8364.4|8362.9|1
1649655750000|2022-04-11 05:42:30|8364.3|8362.8|8364.4|8362.9|8364.4|8362.9|8364.3|8362.8|2
1649655760000|2022-04-11 05:42:40|8364.3|8362.8|8364.3|8362.8|8364.4|8362.9|8364.2|8362.7|9
1649655770000|2022-04-11 05:42:50|8364.4|8362.9|8364.4|8362.9|8364.4|8362.9|8364.3|8362.8|5
1649655780000|2022-04-11 05:43:00|8364.5|8363|8364.5|8363|8364.5|8363|8364.4|8362.9|9
1649655790000|2022-04-11 05:43:10|8364.4|8362.9|8364.4|8362.9|8364.5|8363|8364.4|8362.9|5
1649655800000|2022-04-11 05:43:20|8364.3|8362.8|8364.4|8362.9|8364.4|8363.1|8364|8362.7|7
1649655810000|2022-04-11 05:43:30|8364.3|8362.8|8364.2|8362.7|8364.5|8363|8364.2|8362.7|13
1649655820000|2022-04-11 05:43:40|8364|8363.1|8364.4|8362.9|8364.4|8363.1|8364|8362.8|7
1649655830000|2022-04-11 05:43:50|8364.5|8363|8364.3|8362.8|8364.5|8363|8364.3|8362.8|5
1649655840000|2022-04-11 05:44:00|8364|8363.1|8364.1|8362.6|8364.4|8363.1|8364|8362.6|7
1649655850000|2022-04-11 05:44:10|8364.2|8362.7|8364.3|8362.8|8364.3|8362.8|8364.1|8362.6|12
1649655860000|2022-04-11 05:44:20|8364.2|8362.7|8364.6|8363.1|8364.8|8363.3|8364.2|8362.7|13
1649655870000|2022-04-11 05:44:30|8364.5|8363|8364.4|8362.9|8364.6|8363.1|8364.4|8362.9|6
1649655880000|2022-04-11 05:44:40|8364.3|8362.8|8364.4|8362.9|8364.5|8363|8364.3|8362.8|14
1649655890000|2022-04-11 05:44:50|8364.3|8362.8|8364.4|8362.9|8364.9|8363.8|8364.3|8362.8|13
1649655900000|2022-04-11 05:45:00|8364.3|8362.8|8364.4|8362.9|8364.5|8363.1|8364|8362.7|21
1649655910000|2022-04-11 05:45:10|8364.3|8362.8|8364.6|8363.1|8364.7|8363.2|8364.3|8362.8|17
1649655920000|2022-04-11 05:45:20|8364.5|8363|8364.5|8363|8364.6|8363.1|8363.9|8362.6|11
1649655930000|2022-04-11 05:45:30|8364.6|8363.1|8364.4|8362.9|8364.6|8363.1|8364.4|8362.9|5
1649655940000|2022-04-11 05:45:40|8364.5|8363|8364.4|8362.9|8364.5|8363.3|8364|8362.8|11
1649655950000|2022-04-11 05:45:50|8364.5|8363|8363.9|8363|8364.5|8363.2|8363.9|8362.9|8
1649655960000|2022-04-11 05:46:00|8364|8363.1|8364.1|8363.2|8364.1|8363.2|8363.9|8363|4
1649655970000|2022-04-11 05:46:10|8364.2|8363.3|8364.5|8363|8364.6|8363.4|8364.1|8363|21
1649655980000|2022-04-11 05:46:20|8364.6|8363.1|8364.4|8362.9|8364.6|8363.1|8364.4|8362.9|7
1649655990000|2022-04-11 05:46:30|8364.5|8363|8364.3|8362.8|8364.6|8363.2|8364.1|8362.8|8
1649656000000|2022-04-11 05:46:40|8364.2|8362.7|8364.3|8362.8|8364.3|8362.8|8364.2|8362.7|2
1649656010000|2022-04-11 05:46:50|8364.2|8362.7|8364.1|8362.6|8364.2|8363|8363.9|8362.6|12
1649656020000|2022-04-11 05:47:00|8364.2|8362.7|8363.7|8362.8|8364.3|8363|8363.6|8362.6|11
1649656030000|2022-04-11 05:47:10|8363.6|8362.7|8363.5|8362|8364.1|8362.8|8363.2|8361.9|12
1649656040000|2022-04-11 05:47:20|8363.6|8362.1|8363.4|8361.9|8363.7|8362.2|8363.4|8361.9|15
1649656050000|2022-04-11 05:47:30|8363.5|8362|8363.4|8361.9|8363.5|8362|8363.3|8361.8|12
1649656060000|2022-04-11 05:47:40|8363.5|8362|8363.4|8361.9|8363.5|8362|8363.4|8361.9|16
1649656070000|2022-04-11 05:47:50|8363.5|8362|8363.7|8362.2|8363.8|8362.3|8363.5|8362|11
1649656090000|2022-04-11 05:48:10|8363.8|8362.3|8364|8362.5|8364|8362.6|8363.5|8362.1|19
1649656100000|2022-04-11 05:48:20|8363.9|8362.4|8364|8362.5|8364.1|8362.7|8363.6|8362.2|6
1649656110000|2022-04-11 05:48:30|8364.2|8362.7|8364|8362.5|8364.2|8362.7|8363.9|8362.4|7
1649656120000|2022-04-11 05:48:40|8363.9|8362.4|8363.4|8361.9|8363.9|8362.4|8363.4|8361.9|8
1649656130000|2022-04-11 05:48:50|8363.3|8361.8|8363.5|8362|8363.6|8362.1|8363.3|8361.8|7
1649656140000|2022-04-11 05:49:00|8363.6|8362.1|8363.9|8362.4|8363.9|8362.4|8363.6|8362.1|8
1649656150000|2022-04-11 05:49:10|8364|8362.5|8363.8|8362.3|8364|8362.5|8363.8|8362.3|3
1649656160000|2022-04-11 05:49:20|8363.7|8362.2|8364|8362.5|8364.1|8362.9|8363.7|8362.2|9
1649656170000|2022-04-11 05:49:30|8364.1|8362.6|8364.1|8362.6|8364.4|8363|8363.8|8362.6|10
1649656180000|2022-04-11 05:49:40|8364|8362.5|8363.8|8362.9|8364.2|8362.9|8363.7|8362.5|8
1649656190000|2022-04-11 05:49:50|8363.9|8363|8364.3|8362.8|8364.3|8363|8363.8|8362.8|8
1649656200000|2022-04-11 05:50:00|8364.4|8362.9|8364|8363.1|8364.6|8363.3|8364|8362.9|14
1649656210000|2022-04-11 05:50:10|8364.1|8363.2|8364.2|8363.3|8364.5|8363.3|8364|8362.8|19
1649656220000|2022-04-11 05:50:20|8364.1|8363.2|8364.6|8363.1|8364.6|8363.2|8364.1|8362.9|8
1649656230000|2022-04-11 05:50:30|8364.5|8363|8364.5|8363|8364.7|8363.2|8364.4|8362.9|12
1649656240000|2022-04-11 05:50:40|8364.6|8363.1|8365|8363.5|8365.1|8363.8|8364.6|8363.1|12
1649656250000|2022-04-11 05:50:50|8364.9|8363.4|8365|8363.5|8365.2|8363.9|8364.8|8363.4|16
1649656260000|2022-04-11 05:51:00|8365.1|8363.6|8364.9|8363.4|8365.1|8363.6|8364.9|8363.4|5
1649656270000|2022-04-11 05:51:10|8365|8363.5|8365|8363.5|8365|8363.5|8364.9|8363.4|3
1649656280000|2022-04-11 05:51:20|8365.1|8363.6|8365.3|8363.8|8365.5|8364.3|8365|8363.5|13
1649656290000|2022-04-11 05:51:30|8365.1|8363.6|8365|8363.5|8365.1|8363.6|8364.9|8363.4|4
1649656300000|2022-04-11 05:51:40|8364.9|8363.4|8365.1|8363.6|8365.2|8363.7|8364.9|8363.4|7
1649656310000|2022-04-11 05:51:50|8365|8363.5|8364.9|8363.4|8365.1|8363.6|8364.8|8363.3|21
1649656320000|2022-04-11 05:52:00|8365|8363.5|8364.9|8363.4|8365|8363.5|8364.8|8363.3|10
1649656330000|2022-04-11 05:52:10|8364.8|8363.3|8364.8|8363.3|8365|8363.7|8364.5|8363.3|10
1649656340000|2022-04-11 05:52:20|8364.7|8363.2|8364.4|8362.9|8364.7|8363.5|8364.4|8362.9|8
1649656350000|2022-04-11 05:52:30|8364.1|8363.2|8364.1|8363.2|8364.2|8363.3|8364|8363.1|10
1649656360000|2022-04-11 05:52:40|8364.3|8363.4|8364.6|8363.1|8364.6|8363.5|8364.2|8362.9|12
1649656370000|2022-04-11 05:52:50|8364.5|8363|8364.2|8363.3|8364.5|8363.4|8363.6|8362.3|20
1649656380000|2022-04-11 05:53:00|8364.5|8363|8364.8|8363.9|8365.1|8363.9|8364.5|8363|15
1649656390000|2022-04-11 05:53:10|8364.7|8363.8|8364.8|8363.3|8365.2|8364|8364.7|8363.3|18
1649656400000|2022-04-11 05:53:20|8364.9|8363.4|8365|8363.5|8365.1|8363.6|8364.7|8363.2|15
1649656410000|2022-04-11 05:53:30|8364.9|8363.4|8365|8363.5|8365|8363.5|8364.8|8363.3|4
1649656420000|2022-04-11 05:53:40|8365.3|8363.8|8364.8|8363.9|8365.3|8364.2|8364.8|8363.5|17
1649656430000|2022-04-11 05:53:50|8364.7|8363.8|8365.1|8363.6|8365.2|8363.8|8364.7|8363.5|7
1649656440000|2022-04-11 05:54:00|8365.2|8363.7|8364.7|8363.8|8365.2|8363.9|8364.7|8363.7|3
1649656450000|2022-04-11 05:54:10|8364.5|8363.6|8365|8363.5|8365.1|8363.7|8364.5|8363.3|12
1649656460000|2022-04-11 05:54:20|8365.1|8363.6|8365.3|8363.8|8365.4|8364|8364.8|8363.6|11
1649656470000|2022-04-11 05:54:30|8365.4|8363.9|8365.4|8363.9|8365.6|8364.1|8365.3|8363.8|18
1649656480000|2022-04-11 05:54:40|8365.3|8363.8|8365.3|8363.8|8365.3|8363.8|8365.3|8363.8|1
1649656490000|2022-04-11 05:54:50|8365.4|8363.9|8364.8|8363.9|8365.4|8364|8364.8|8363.6|14
1649656500000|2022-04-11 05:55:00|8365.1|8363.6|8365.2|8363.7|8365.2|8364|8364.9|8363.6|7
1649656510000|2022-04-11 05:55:10|8365.3|8363.8|8365.4|8363.9|8365.5|8364.1|8364.4|8363.3|28
1649656520000|2022-04-11 05:55:20|8365.5|8364|8365.9|8365|8366|8365|8365.4|8363.9|17
1649656530000|2022-04-11 05:55:30|8365.7|8364.8|8365.9|8364.4|8366|8364.9|8365.7|8364.4|8
1649656540000|2022-04-11 05:55:40|8365.8|8364.3|8365.6|8364.1|8365.9|8364.5|8365.4|8364|16
1649656550000|2022-04-11 05:55:50|8365.7|8364.2|8365.6|8364.1|8365.7|8364.2|8365.6|8364.1|8
1649656560000|2022-04-11 05:56:00|8365.7|8364.2|8366.1|8364.6|8366.1|8364.6|8365.7|8364.2|14
1649656570000|2022-04-11 05:56:10|8366|8364.5|8366.1|8364.6|8366.1|8364.6|8366|8364.5|2
1649656580000|2022-04-11 05:56:20|8366|8364.5|8365.9|8364.4|8366|8364.5|8365.8|8364.3|14
1649656590000|2022-04-11 05:56:30|8365.8|8364.3|8366.2|8364.7|8366.2|8364.7|8365.8|8364.3|16
1649656600000|2022-04-11 05:56:40|8366.1|8364.6|8366|8364.5|8366.1|8364.6|8365.7|8364.2|16
1649656610000|2022-04-11 05:56:50|8365.9|8364.4|8365.8|8364.3|8366|8364.5|8365.7|8364.2|16
1649656620000|2022-04-11 05:57:00|8365.9|8364.4|8366|8364.5|8366|8364.7|8365.5|8364.2|12
1649656630000|2022-04-11 05:57:10|8365.9|8364.4|8366.1|8364.6|8366.1|8364.9|8365.6|8364.3|17
1649656640000|2022-04-11 05:57:20|8366|8364.5|8366.2|8364.7|8366.3|8365|8365.7|8364.5|13
1649656650000|2022-04-11 05:57:30|8366.3|8364.8|8366.3|8364.8|8366.3|8365.1|8365.9|8364.6|11
1649656660000|2022-04-11 05:57:40|8366.2|8364.7|8366.1|8364.6|8366.3|8364.8|8366|8364.5|7
1649656670000|2022-04-11 05:57:50|8366.2|8364.7|8366.1|8364.6|8366.2|8364.7|8365.9|8364.4|11
1649656680000|2022-04-11 05:58:00|8366|8364.5|8365.4|8364.5|8366.1|8364.6|8365.4|8364.2|13
1649656690000|2022-04-11 05:58:10|8365.8|8364.3|8365.9|8364.4|8366.2|8364.7|8365.5|8364.2|22
1649656700000|2022-04-11 05:58:20|8365.8|8364.3|8365.6|8364.1|8366|8364.5|8365.6|8364.1|21
1649656710000|2022-04-11 05:58:30|8365.5|8364|8366|8364.5|8366.1|8364.6|8365.5|8364|19
1649656720000|2022-04-11 05:58:40|8366.1|8364.6|8366.1|8364.6|8366.2|8364.7|8365.9|8364.4|13
1649656730000|2022-04-11 05:58:50|8366|8364.5|8366.3|8364.8|8366.5|8365|8366|8364.5|24
1649656740000|2022-04-11 05:59:00|8366.4|8364.9|8366.3|8364.8|8366.4|8364.9|8366.3|8364.8|8
1649656750000|2022-04-11 05:59:10|8366.5|8365|8366.5|8365|8366.7|8365.2|8366.5|8365|14
1649656760000|2022-04-11 05:59:20|8366.6|8365.1|8366.5|8365|8366.6|8365.1|8366.4|8364.9|20
1649656770000|2022-04-11 05:59:30|8366.4|8364.9|8366.1|8364.6|8366.7|8364.9|8365.8|8364.2|25
1649656780000|2022-04-11 05:59:40|8366|8364.5|8366.5|8363.7|8366.9|8364.5|8365.4|8363.3|52
1649656790000|2022-04-11 05:59:50|8367|8363.1|8372.5|8361.5|8374.7|8363.7|8367|8359.5|46
1649656800000|2022-04-11 06:00:00|8368.3|8361.9|8367.1|8363.8|8372.1|8364.1|8366.7|8358.4|69
1649656810000|2022-04-11 06:00:10|8367.4|8363.9|8367|8365.5|8367.6|8365.7|8366.4|8363.8|43
1649656820000|2022-04-11 06:00:20|8366.9|8365.4|8366.7|8365.2|8367.2|8365.7|8366.4|8364.9|22
1649656830000|2022-04-11 06:00:30|8367|8365.5|8367.5|8366|8367.6|8366.1|8366.5|8365|20
1649656840000|2022-04-11 06:00:40|8367.6|8366.1|8366.4|8364.9|8367.6|8366.1|8366.2|8364.7|28
1649656850000|2022-04-11 06:00:50|8366.5|8365|8366.1|8364.6|8366.5|8365|8366|8364.5|9
1649656860000|2022-04-11 06:01:00|8366|8364.5|8366.6|8365.1|8366.6|8365.1|8365.9|8364.4|16
1649656870000|2022-04-11 06:01:10|8366.7|8365.2|8366.7|8365.2|8366.9|8365.4|8366.6|8365.1|15
1649656880000|2022-04-11 06:01:20|8366.6|8365.1|8366.5|8365|8366.6|8365.1|8366.5|8365|6
1649656890000|2022-04-11 06:01:30|8366.2|8364.7|8366|8364.5|8366.3|8364.8|8366|8364.5|14
1649656900000|2022-04-11 06:01:40|8366.1|8364.6|8366.1|8364.6|8366.2|8364.7|8366|8364.5|6
1649656910000|2022-04-11 06:01:50|8366.2|8364.7|8365.9|8364.4|8366.2|8364.7|8365.8|8364.3|9
1649656920000|2022-04-11 06:02:00|8366|8364.5|8366.6|8365.1|8366.7|8365.2|8365.9|8364.4|22
1649656930000|2022-04-11 06:02:10|8366.5|8365|8366.2|8364.7|8366.6|8365.1|8366.1|8364.6|20
1649656940000|2022-04-11 06:02:20|8366.3|8364.8|8367.3|8365.8|8367.3|8365.8|8366.3|8364.8|16
1649656950000|2022-04-11 06:02:30|8367.2|8365.7|8367.1|8365.6|8367.3|8365.8|8366.9|8365.4|18
1649656960000|2022-04-11 06:02:40|8367|8365.5|8367.2|8365.7|8367.3|8365.8|8367|8365.5|23
1649656970000|2022-04-11 06:02:50|8367.3|8365.8|8367.3|8365.8|8367.7|8366.2|8367.1|8365.6|20
1649656980000|2022-04-11 06:03:00|8367.2|8365.7|8366.6|8365.1|8367.5|8366|8366.6|8365.1|25
1649656990000|2022-04-11 06:03:10|8366.7|8365.2|8366.7|8365.2|8366.9|8365.4|8366.6|8365.1|17
1649657000000|2022-04-11 06:03:20|8366.8|8365.3|8367|8365.5|8367.1|8365.6|8366.8|8365.3|7
1649657010000|2022-04-11 06:03:30|8366.9|8365.4|8366.9|8365.4|8367|8365.5|8366.9|8365.4|5
1649657020000|2022-04-11 06:03:40|8366.8|8365.3|8366.1|8364.6|8366.9|8365.4|8366.1|8364.6|13
1649657030000|2022-04-11 06:03:50|8366.2|8364.7|8366.5|8365|8366.5|8365.3|8366.1|8364.6|10
1649657040000|2022-04-11 06:04:00|8366.1|8365.2|8366.4|8364.9|8366.6|8365.5|8366.1|8364.9|14
1649657050000|2022-04-11 06:04:10|8366.1|8364.6|8365.8|8364.3|8366.4|8364.9|8365.6|8364.3|16
1649657060000|2022-04-11 06:04:20|8365.9|8364.4|8365.9|8364.4|8366.1|8364.6|8365.4|8364.1|29
1649657070000|2022-04-11 06:04:30|8365.8|8364.3|8365.5|8364|8365.8|8364.6|8365.4|8364|15
1649657080000|2022-04-11 06:04:40|8365.4|8363.9|8365|8364.1|8365.8|8364.4|8364.7|8363.6|21
1649657090000|2022-04-11 06:04:50|8365.1|8364.2|8365.6|8364.1|8365.8|8364.6|8365.1|8364|14
1649657100000|2022-04-11 06:05:00|8365.7|8364.2|8365|8363.5|8365.7|8364.2|8364.7|8363.2|24
1649657110000|2022-04-11 06:05:10|8364.9|8363.4|8364.9|8363.4|8365|8363.6|8364.4|8363|29
1649657120000|2022-04-11 06:05:20|8365|8363.5|8365.2|8363.7|8365.4|8364.1|8364.8|8363.3|16
1649657130000|2022-04-11 06:05:30|8365.3|8363.8|8365.5|8364|8365.5|8364.4|8364.6|8363.6|18
1649657140000|2022-04-11 06:05:40|8365.4|8363.9|8365|8363.5|8365.6|8364.1|8364.7|8363.2|18
1649657150000|2022-04-11 06:05:50|8364.9|8363.4|8364.7|8363.2|8365|8363.6|8364.2|8363.1|20
1649657160000|2022-04-11 06:06:00|8364.6|8363.1|8364.6|8363.1|8364.8|8363.6|8364.4|8363.1|15
1649657170000|2022-04-11 06:06:10|8364.7|8363.2|8364.6|8363.1|8364.8|8363.7|8364.3|8363.1|17
1649657180000|2022-04-11 06:06:20|8364.5|8363|8364.2|8363.3|8364.5|8363.3|8363.9|8362.8|28
1649657190000|2022-04-11 06:06:30|8364.3|8363.4|8364.7|8363.8|8365|8363.8|8364.1|8363.1|22
1649657200000|2022-04-11 06:06:40|8364.6|8363.7|8364.9|8364|8365.2|8364|8364.6|8363.6|15
1649657210000|2022-04-11 06:06:50|8364.8|8363.9|8365.5|8364|8365.5|8364.3|8364.7|8363.8|18
1649657220000|2022-04-11 06:07:00|8365.4|8363.9|8365.2|8364.3|8365.5|8364.3|8365.1|8363.8|23
1649657230000|2022-04-11 06:07:10|8365.3|8364.4|8365.5|8364.6|8365.8|8364.9|8365.2|8364.2|16
1649657240000|2022-04-11 06:07:20|8365.6|8364.7|8366.2|8365.3|8366.3|8365.3|8365.6|8364.4|19
1649657250000|2022-04-11 06:07:30|8366.1|8365.2|8366.5|8365|8366.6|8365.4|8365.9|8364.7|27
1649657260000|2022-04-11 06:07:40|8366.6|8365.1|8366.3|8365.4|8366.6|8365.5|8365.9|8364.6|26
1649657270000|2022-04-11 06:07:50|8366.4|8365.5|8366.5|8365|8366.9|8365.7|8366.1|8364.8|25
1649657280000|2022-04-11 06:08:00|8366.6|8365.1|8366.1|8364.6|8366.6|8365.4|8365.9|8364.4|23
1649657290000|2022-04-11 06:08:10|8366|8364.5|8365.9|8365|8366.4|8365.2|8365.8|8364.5|29
1649657300000|2022-04-11 06:08:20|8366|8365.1|8367.1|8365.6|8367.3|8365.8|8365.9|8365|18
1649657310000|2022-04-11 06:08:30|8367|8365.5|8367|8366.1|8367.4|8366.1|8366.9|8365.5|22
1649657320000|2022-04-11 06:08:40|8367.1|8366.2|8367|8366.1|8367.5|8366.2|8366.7|8365.2|23
1649657330000|2022-04-11 06:08:50|8367.3|8365.8|8366.8|8365.3|8367.3|8366.1|8366.6|8365.3|14
1649657340000|2022-04-11 06:09:00|8366.9|8365.4|8366.7|8365.8|8367.2|8365.8|8366.4|8365.2|19
1649657350000|2022-04-11 06:09:10|8367|8365.5|8367.5|8366|8367.6|8366.4|8367|8365.5|22
1649657360000|2022-04-11 06:09:20|8367.4|8365.9|8368|8366.5|8368.2|8366.9|8367.3|8365.9|29
1649657370000|2022-04-11 06:09:30|8367.7|8366.8|8368.1|8367.2|8368.6|8367.2|8367.7|8366.6|22
1649657380000|2022-04-11 06:09:40|8368.2|8366.7|8368.9|8367.4|8369|8367.5|8368|8366.7|16
1649657390000|2022-04-11 06:09:50|8369|8367.5|8368.6|8367.1|8369|8367.5|8368.2|8367|18
1649657400000|2022-04-11 06:10:00|8368.4|8366.9|8368.6|8367.7|8368.8|8367.8|8368.4|8366.9|15
1649657410000|2022-04-11 06:10:10|8368.5|8367.6|8368.4|8366.9|8368.9|8367.7|8367.9|8366.8|24
1649657420000|2022-04-11 06:10:20|8368.3|8366.8|8367.9|8366.4|8368.3|8367.1|8367.7|8366.3|25
1649657430000|2022-04-11 06:10:30|8367.8|8366.3|8367.2|8366.3|8367.8|8366.4|8367.2|8366|13
1649657440000|2022-04-11 06:10:40|8367.1|8366.2|8367.6|8366.1|8367.6|8366.4|8367.1|8366|13
1649657450000|2022-04-11 06:10:50|8367.5|8366|8367.6|8366.1|8367.7|8366.6|8367.2|8366|17
1649657460000|2022-04-11 06:11:00|8367.5|8366|8367.8|8366.3|8367.8|8366.5|8367.2|8366|11
1649657470000|2022-04-11 06:11:10|8367.9|8366.4|8367.4|8365.9|8367.9|8366.4|8366.9|8365.8|11
1649657480000|2022-04-11 06:11:20|8367.3|8365.8|8367.3|8365.8|8367.6|8366.1|8367.3|8365.8|18
1649657490000|2022-04-11 06:11:30|8367.4|8365.9|8367.2|8365.7|8367.4|8366|8366.8|8365.4|17
1649657500000|2022-04-11 06:11:40|8366.9|8366|8367.6|8366.1|8368|8366.7|8366.9|8365.8|25
1649657510000|2022-04-11 06:11:50|8368.1|8367.2|8369.5|8368.6|8369.5|8368.6|8368.1|8367|28
1649657520000|2022-04-11 06:12:00|8369.6|8368.7|8369.1|8368.2|8370.5|8369.2|8369|8367.8|30
1649657530000|2022-04-11 06:12:10|8369|8368.1|8371.2|8369.7|8372.1|8370.6|8368.8|8367.9|31
1649657540000|2022-04-11 06:12:20|8371.1|8369.6|8371.6|8370.1|8371.8|8370.5|8370.6|8369.4|28
1649657550000|2022-04-11 06:12:30|8371.7|8370.2|8371.3|8370.4|8372.4|8370.9|8371.3|8370.1|23
1649657560000|2022-04-11 06:12:40|8371.2|8370.3|8370.8|8369.9|8371.2|8370.3|8370.8|8369.9|11
1649657570000|2022-04-11 06:12:50|8370.9|8370|8370.6|8369.1|8370.9|8370|8370.3|8369|22
1649657580000|2022-04-11 06:13:00|8370.2|8369.3|8370.6|8369.1|8370.8|8369.9|8370|8368.9|29
1649657590000|2022-04-11 06:13:10|8370.8|8369.3|8371|8369.5|8371.4|8370.3|8370.4|8369.3|31
1649657600000|2022-04-11 06:13:20|8370.7|8369.8|8370.7|8369.8|8370.8|8369.9|8370.6|8369.7|10
1649657610000|2022-04-11 06:13:30|8370.8|8369.9|8370.4|8368.9|8370.9|8370|8370.1|8368.8|24
1649657620000|2022-04-11 06:13:40|8370.5|8369|8370.7|8369.2|8370.7|8369.3|8370.2|8368.7|13
1649657630000|2022-04-11 06:13:50|8370.8|8369.3|8370.3|8368.8|8370.8|8369.3|8370.3|8368.8|8
1649657640000|2022-04-11 06:14:00|8370|8369.1|8369.9|8369|8370.3|8369.1|8369.8|8368.7|7
1649657650000|2022-04-11 06:14:10|8370|8369.1|8370.3|8369.4|8370.7|8369.4|8369.9|8368.8|18
1649657660000|2022-04-11 06:14:20|8370.2|8369.3|8370.7|8369.2|8370.7|8369.6|8370.2|8369.1|17
1649657670000|2022-04-11 06:14:30|8370.8|8369.3|8370.5|8369.6|8370.9|8369.9|8370.4|8369.2|18
1649657680000|2022-04-11 06:14:40|8370.4|8369.5|8370.4|8369.5|8370.8|8369.6|8370.3|8369.3|12
1649657690000|2022-04-11 06:14:50|8370.5|8369.6|8370.9|8369.4|8371|8369.6|8370.2|8368.9|24
1649657700000|2022-04-11 06:15:00|8370.7|8369.2|8370.6|8369.1|8370.7|8369.4|8370.2|8368.8|30
1649657710000|2022-04-11 06:15:10|8370.5|8369|8370.9|8369.4|8371|8369.7|8370.5|8369|15
1649657720000|2022-04-11 06:15:20|8371|8369.5|8370.9|8369.4|8371|8369.5|8370.9|8369.4|4
1649657740000|2022-04-11 06:15:40|8370.8|8369.3|8371.3|8369.8|8371.5|8370.3|8370.8|8369.3|16
1649657750000|2022-04-11 06:15:50|8371.2|8369.7|8371.3|8370.4|8371.7|8370.5|8371.2|8369.7|12
1649657760000|2022-04-11 06:16:00|8371.4|8370.5|8371.3|8369.8|8371.6|8370.5|8371.3|8369.8|11
1649657770000|2022-04-11 06:16:10|8371.2|8369.7|8371.6|8370.1|8371.9|8370.6|8371.2|8369.7|19
1649657780000|2022-04-11 06:16:20|8371.5|8370|8372.5|8371|8372.5|8371.3|8371.5|8370|22
1649657790000|2022-04-11 06:16:30|8372.6|8371.1|8373|8371.5|8373|8371.6|8372.2|8370.7|33
1649657800000|2022-04-11 06:16:40|8373.3|8371.8|8373.6|8372.1|8374.1|8372.6|8373.2|8371.8|32
1649657810000|2022-04-11 06:16:50|8373.5|8372|8374.4|8372.9|8374.5|8373.2|8373.3|8371.8|32
1649657820000|2022-04-11 06:17:00|8374.6|8373.1|8374.6|8373.7|8375.1|8373.9|8374.5|8373.1|30
1649657830000|2022-04-11 06:17:10|8374.5|8373.6|8373.6|8372.1|8374.6|8373.6|8373.4|8372.1|33
1649657840000|2022-04-11 06:17:20|8373.7|8372.2|8374.1|8372.6|8374.2|8372.9|8373.6|8372.2|22
1649657850000|2022-04-11 06:17:30|8374|8372.5|8373.6|8372.1|8374.1|8372.8|8373.5|8372|19
1649657860000|2022-04-11 06:17:40|8373.5|8372|8373.8|8372.3|8374|8372.5|8373.4|8371.9|16
1649657870000|2022-04-11 06:17:50|8373.9|8372.4|8372.1|8371.2|8373.9|8372.4|8372.1|8371.2|29
1649657880000|2022-04-11 06:18:00|8372.4|8370.9|8373|8371.5|8373.1|8371.9|8372.4|8370.9|28
1649657890000|2022-04-11 06:18:10|8372.6|8371.7|8373.5|8372|8374|8372.5|8372.6|8371.6|22
1649657900000|2022-04-11 06:18:20|8373.3|8371.8|8374.4|8373.5|8375|8373.7|8372.8|8371.3|16
1649657910000|2022-04-11 06:18:30|8374.5|8373.6|8376.3|8374.8|8376.8|8375.6|8374.5|8373.6|39
1649657920000|2022-04-11 06:18:40|8376.2|8374.7|8375.4|8374.5|8376.8|8375.5|8375.4|8374.2|35
1649657930000|2022-04-11 06:18:50|8376.1|8375.2|8376.6|8375.1|8376.9|8375.7|8376|8374.9|26
1649657940000|2022-04-11 06:19:00|8376.5|8375|8376.5|8375.6|8376.6|8375.7|8375.8|8374.7|30
1649657950000|2022-04-11 06:19:10|8376.8|8375.3|8376.3|8375.4|8376.9|8375.7|8376|8374.9|29
1649657960000|2022-04-11 06:19:20|8376.2|8375.3|8376|8375.1|8376.4|8375.3|8375.8|8374.5|21
1649657970000|2022-04-11 06:19:30|8375.9|8375|8375.4|8374.5|8376.4|8375.5|8375.2|8374.3|23
1649657980000|2022-04-11 06:19:40|8375.7|8374.8|8375.5|8374.6|8376.2|8375|8375.4|8374.5|26
1649657990000|2022-04-11 06:19:50|8375.6|8374.7|8376.1|8375.2|8376.3|8375.2|8375.5|8374.5|27
1649658000000|2022-04-11 06:20:00|8376|8375.1|8375.6|8374.7|8376.3|8375.1|8375.2|8374.3|19
1649658010000|2022-04-11 06:20:10|8375.8|8374.3|8376.5|8375|8376.5|8375.2|8375.4|8374.3|19
1649658020000|2022-04-11 06:20:20|8376.6|8375.1|8376.3|8374.8|8376.6|8375.1|8376.3|8374.8|14
1649658030000|2022-04-11 06:20:30|8376.4|8374.9|8376.5|8375|8376.5|8375.3|8375.9|8374.8|22
1649658040000|2022-04-11 06:20:40|8376.4|8374.9|8376.4|8374.9|8376.5|8375|8376.3|8374.8|7
1649658050000|2022-04-11 06:20:50|8376.3|8374.8|8376.8|8375.3|8377|8375.5|8376.3|8374.8|16
1649658060000|2022-04-11 06:21:00|8376.7|8375.2|8377.1|8376.2|8377.4|8376.3|8376.6|8375.2|19
1649658070000|2022-04-11 06:21:10|8377|8376.1|8377.9|8376.4|8378|8376.5|8377|8376.1|32
1649658080000|2022-04-11 06:21:20|8377.6|8376.7|8376.7|8375.8|8377.6|8376.7|8376.7|8375.8|14
1649658090000|2022-04-11 06:21:30|8376.9|8375.4|8376.5|8375.6|8377.3|8376|8376.3|8375.4|35
1649658100000|2022-04-11 06:21:40|8376.4|8375.5|8376.9|8376|8376.9|8376|8376.3|8375.1|16
1649658110000|2022-04-11 06:21:50|8377.3|8375.8|8377.1|8375.6|8377.3|8376.1|8376.6|8375.3|38
1649658120000|2022-04-11 06:22:00|8377|8375.5|8377|8375.5|8377.4|8376|8376.4|8375.1|38
1649658130000|2022-04-11 06:22:10|8377.1|8375.6|8376.6|8375.1|8377.2|8376|8376.3|8375|25
1649658140000|2022-04-11 06:22:20|8376.5|8375|8376.8|8375.3|8377|8375.6|8376.4|8375|18
1649658150000|2022-04-11 06:22:30|8376.7|8375.2|8377.2|8375.7|8377.5|8376.3|8376.7|8375.2|28
1649658160000|2022-04-11 06:22:40|8377.3|8375.8|8378.1|8376.6|8378.3|8376.8|8377.2|8375.7|25
1649658170000|2022-04-11 06:22:50|8378|8376.5|8378|8376.5|8378.5|8377.3|8377.8|8376.5|20
1649658180000|2022-04-11 06:23:00|8377.8|8376.9|8377.3|8375.8|8378|8376.9|8377.2|8375.8|25
1649658190000|2022-04-11 06:23:10|8377.4|8375.9|8376.8|8375.9|8377.5|8376.3|8376.8|8375.6|23
1649658200000|2022-04-11 06:23:20|8376.9|8376|8377.2|8376.3|8377.9|8376.6|8376.9|8375.7|28
1649658210000|2022-04-11 06:23:30|8377.1|8376.2|8377.2|8375.7|8377.4|8376.2|8376.9|8375.6|19
1649658220000|2022-04-11 06:23:40|8376.6|8375.6|8377.3|8375.8|8377.4|8376.3|8376.4|8375.5|21
1649658230000|2022-04-11 06:23:50|8377.2|8375.7|8377.7|8376.2|8377.8|8376.3|8376.9|8375.7|15
1649658240000|2022-04-11 06:24:00|8377.8|8376.3|8378|8376.5|8378.1|8376.6|8377.2|8376|22
1649658250000|2022-04-11 06:24:10|8378.1|8376.6|8377.2|8375.7|8378.1|8376.6|8377.1|8375.7|27
1649658260000|2022-04-11 06:24:20|8377.3|8375.8|8376.5|8375|8377.3|8376.1|8375.8|8374.9|30
1649658270000|2022-04-11 06:24:30|8376.4|8374.9|8376.3|8374.8|8376.6|8375.4|8376|8374.5|23
1649658280000|2022-04-11 06:24:40|8376.2|8374.7|8375.1|8373.6|8376.2|8374.7|8374.7|8373.5|16
1649658290000|2022-04-11 06:24:50|8375.2|8373.7|8374.9|8374|8375.5|8374|8374.7|8373.7|28
1649658300000|2022-04-11 06:25:00|8374.8|8373.9|8375.1|8373.6|8375.3|8374|8374.8|8373.6|17
1649658310000|2022-04-11 06:25:10|8375.2|8373.7|8375|8374.1|8375.5|8374.3|8375|8373.6|15
1649658320000|2022-04-11 06:25:20|8375.1|8374.2|8375.6|8374.1|8375.6|8374.5|8375.1|8373.8|20
1649658330000|2022-04-11 06:25:30|8375.4|8373.9|8375.5|8374|8375.8|8374.3|8374.9|8373.7|25
1649658340000|2022-04-11 06:25:40|8375.6|8374.1|8375.2|8373.7|8375.7|8374.4|8374.8|8373.6|24
1649658350000|2022-04-11 06:25:50|8375.1|8373.6|8375.3|8373.8|8375.4|8374.3|8374.8|8373.5|24
1649658360000|2022-04-11 06:26:00|8375.1|8374.2|8375.8|8374.3|8376|8374.8|8375|8374.1|31
1649658370000|2022-04-11 06:26:10|8375.6|8374.1|8375.3|8374.4|8375.6|8374.5|8375.1|8373.8|16
1649658380000|2022-04-11 06:26:20|8375.2|8374.3|8375.6|8374.1|8376|8374.8|8375.1|8374|25
1649658390000|2022-04-11 06:26:30|8375.4|8374.5|8376.1|8374.6|8376.3|8375|8375.4|8374.2|32
1649658400000|2022-04-11 06:26:40|8375.9|8374.4|8375.9|8374.4|8375.9|8374.6|8375.3|8374.1|23
1649658410000|2022-04-11 06:26:50|8375.8|8374.3|8375.2|8373.7|8375.8|8374.3|8375|8373.7|11
1649658420000|2022-04-11 06:27:00|8375.1|8373.6|8374.3|8372.8|8375.5|8374|8374|8372.8|35
1649658430000|2022-04-11 06:27:10|8374.5|8373|8374.8|8373.3|8374.9|8373.7|8374.1|8372.7|21
1649658440000|2022-04-11 06:27:20|8374.7|8373.2|8374.2|8372.7|8374.8|8373.5|8373.8|8372.7|20
1649658450000|2022-04-11 06:27:30|8374.3|8372.8|8374.6|8373.1|8374.6|8373.1|8373|8371.8|30
1649658460000|2022-04-11 06:27:40|8374.5|8373|8374.5|8373.6|8374.5|8373.6|8374.1|8372.7|15
1649658470000|2022-04-11 06:27:50|8374.4|8373.5|8374.3|8373.4|8375.1|8373.6|8374.3|8373.2|15
1649658480000|2022-04-11 06:28:00|8374.4|8373.5|8374.8|8373.3|8374.9|8373.5|8374.3|8373.2|7
1649658490000|2022-04-11 06:28:10|8374.9|8373.4|8374|8372.5|8375|8373.5|8373.7|8372.5|24
1649658500000|2022-04-11 06:28:20|8373.8|8372.9|8374.7|8373.2|8375|8373.7|8373.7|8372.5|30
1649658510000|2022-04-11 06:28:30|8374.8|8373.3|8374.4|8372.9|8375.1|8373.6|8373.9|8372.8|26
1649658520000|2022-04-11 06:28:40|8374.1|8373.2|8374.6|8373.1|8374.7|8373.4|8373.7|8372.8|29
1649658530000|2022-04-11 06:28:50|8374.7|8373.2|8374.5|8373|8374.7|8373.2|8374.4|8372.9|9
1649658540000|2022-04-11 06:29:00|8374.4|8372.9|8374.3|8372.8|8374.5|8373.2|8374.1|8372.8|15
1649658550000|2022-04-11 06:29:10|8374.4|8372.9|8373.9|8372.4|8374.4|8372.9|8373.8|8372.3|10
1649658560000|2022-04-11 06:29:20|8373.8|8372.3|8373.9|8372.4|8374|8372.5|8373.8|8372.3|8
1649658570000|2022-04-11 06:29:30|8373.8|8372.3|8373.6|8372.7|8373.9|8372.7|8373.5|8372.2|17
1649658580000|2022-04-11 06:29:40|8373.5|8372.6|8373.5|8372.6|8373.6|8372.7|8373.5|8372.6|11
1649658590000|2022-04-11 06:29:50|8373.6|8372.7|8373.8|8372.3|8374|8372.8|8373.4|8372.2|19
1649658600000|2022-04-11 06:30:00|8373.9|8372.4|8373.4|8372.5|8374|8372.8|8373.1|8372.2|20
1649658610000|2022-04-11 06:30:10|8373.2|8372.3|8374.3|8372.8|8374.5|8373.2|8372.9|8372|27
1649658620000|2022-04-11 06:30:20|8373.7|8372.9|8373.1|8372.2|8374.2|8373|8373.1|8372.1|35
1649658630000|2022-04-11 06:30:30|8373|8372.1|8373.1|8372.2|8373.5|8372.3|8372.8|8371.7|31
1649658640000|2022-04-11 06:30:40|8373.3|8371.8|8372.4|8371.5|8373.6|8372.2|8372.3|8371.2|27
1649658650000|2022-04-11 06:30:50|8372.5|8371.6|8371.3|8370.4|8372.9|8371.6|8371.2|8370.1|27
1649658660000|2022-04-11 06:31:00|8371.4|8370.5|8371.5|8370.6|8372|8370.8|8371.4|8370.2|20
1649658670000|2022-04-11 06:31:10|8371.6|8370.7|8372.3|8370.8|8372.6|8371.4|8371.6|8370.6|19
1649658680000|2022-04-11 06:31:20|8372.4|8370.9|8372|8371.1|8372.9|8371.5|8372|8370.9|20
1649658690000|2022-04-11 06:31:30|8371.9|8371|8371.9|8370.4|8372.2|8371.1|8371.5|8370.4|31
1649658700000|2022-04-11 06:31:40|8372|8370.5|8371.9|8370.4|8372.1|8370.6|8371.8|8370.3|24
1649658710000|2022-04-11 06:31:50|8371.8|8370.3|8371.7|8370.2|8372|8370.7|8371.4|8370.2|10
1649658720000|2022-04-11 06:32:00|8371.4|8370.5|8371.8|8370.3|8371.9|8370.7|8371.4|8370.2|15
1649658730000|2022-04-11 06:32:10|8371.6|8370.7|8372.1|8370.6|8372.3|8371|8371.6|8370.5|16
1649658740000|2022-04-11 06:32:20|8372|8370.5|8371.3|8370.4|8372.4|8371.4|8371.3|8370.2|30
1649658750000|2022-04-11 06:32:30|8371.4|8370.5|8371.1|8369.6|8371.4|8370.5|8370.7|8369.5|23
1649658760000|2022-04-11 06:32:40|8371.2|8369.7|8370.8|8369.9|8371.4|8370.2|8370.7|8369.6|18
1649658770000|2022-04-11 06:32:50|8371.1|8369.6|8371.2|8369.7|8371.3|8370.4|8370.8|8369.5|23
1649658780000|2022-04-11 06:33:00|8370.8|8369.9|8370.6|8369.7|8371.2|8370.1|8370.5|8369.6|22
1649658790000|2022-04-11 06:33:10|8370.5|8369.6|8370|8369.1|8370.6|8369.7|8369.9|8369|14
1649658800000|2022-04-11 06:33:20|8369.9|8369|8369.8|8368.3|8370.1|8369|8369.3|8368.2|19
1649658810000|2022-04-11 06:33:30|8369.3|8368.4|8369.2|8368.3|8369.6|8368.4|8368.9|8367.7|30
1649658820000|2022-04-11 06:33:40|8369.3|8368.4|8369.7|8368.2|8369.7|8368.5|8369.2|8368.1|10
1649658830000|2022-04-11 06:33:50|8369.6|8368.1|8369.8|8368.9|8370|8369.1|8368.5|8367.6|21
1649658840000|2022-04-11 06:34:00|8370.1|8368.6|8370.3|8369.4|8371.4|8370.2|8369.7|8368.6|30
1649658850000|2022-04-11 06:34:10|8370.5|8369.6|8370.5|8369.6|8371.3|8370.2|8370.3|8369.1|38
1649658860000|2022-04-11 06:34:20|8370.6|8369.7|8370|8369.1|8370.6|8369.7|8369.9|8369|14
1649658870000|2022-04-11 06:34:30|8370.1|8369.2|8370|8369.1|8370.2|8369.3|8370|8369.1|10
1649658880000|2022-04-11 06:34:40|8370.1|8369.2|8369.8|8368.3|8370.5|8369.2|8369.4|8368.2|38
1649658890000|2022-04-11 06:34:50|8369.7|8368.2|8369.8|8368.9|8369.9|8369|8369.3|8368.1|30
1649658900000|2022-04-11 06:35:00|8369.9|8369|8370.4|8369.5|8370.7|8369.6|8369.9|8368.8|29
1649658910000|2022-04-11 06:35:10|8370.3|8369.4|8370.5|8369|8370.6|8369.5|8370.1|8368.9|15
1649658920000|2022-04-11 06:35:20|8370.4|8368.9|8369.7|8368.8|8370.4|8368.9|8369.6|8368.5|17
1649658930000|2022-04-11 06:35:30|8370|8368.5|8369.5|8368|8370.1|8368.8|8369.2|8367.9|14
1649658940000|2022-04-11 06:35:40|8369.4|8367.9|8369.3|8368.4|8370.3|8369.4|8369.1|8367.9|24
1649658950000|2022-04-11 06:35:50|8369.2|8368.3|8369.9|8368.4|8370.1|8369.1|8369.2|8368.2|34
1649658960000|2022-04-11 06:36:00|8369.8|8368.3|8370.2|8368.7|8370.2|8369|8369.7|8368.2|17
1649658970000|2022-04-11 06:36:10|8370.1|8368.6|8370.4|8368.9|8370.4|8369.1|8369.6|8368.5|15
1649658980000|2022-04-11 06:36:20|8370.3|8368.8|8371|8369.5|8371|8369.6|8370.2|8368.8|21
1649658990000|2022-04-11 06:36:30|8370.7|8369.8|8370.4|8369.5|8371.1|8370|8370.3|8369.3|32
1649659000000|2022-04-11 06:36:40|8370.5|8369.6|8371|8370.1|8371|8370.1|8370.3|8369|21
1649659010000|2022-04-11 06:36:50|8371.1|8370.2|8371.6|8370.7|8372|8370.9|8371.1|8370.2|25
1649659020000|2022-04-11 06:37:00|8372.2|8371.3|8372.4|8370.9|8372.7|8371.5|8372|8370.8|36
1649659030000|2022-04-11 06:37:10|8372.2|8371.3|8373|8371.5|8373|8371.6|8372.2|8371.1|15
1649659040000|2022-04-11 06:37:20|8372.8|8371.9|8372.2|8370.7|8373.2|8372|8372.2|8370.7|12
1649659050000|2022-04-11 06:37:30|8372.1|8370.6|8371.5|8370.6|8372.2|8370.8|8371.3|8370.2|14
1649659060000|2022-04-11 06:37:40|8371.7|8370.2|8371.3|8370.4|8371.9|8370.6|8371.2|8370.1|18
1649659070000|2022-04-11 06:37:50|8371.4|8370.5|8371.9|8370.4|8372.1|8370.6|8371.4|8370.1|10
1649659080000|2022-04-11 06:38:00|8372.1|8370.6|8372|8370.5|8372.1|8370.6|8371.9|8370.4|4
1649659090000|2022-04-11 06:38:10|8372.1|8370.6|8370.7|8369.8|8372.1|8370.9|8370.7|8369.7|14
1649659100000|2022-04-11 06:38:20|8370.8|8369.9|8370.1|8369.2|8371.3|8370|8370|8368.8|17
1649659110000|2022-04-11 06:38:30|8370.2|8369.3|8371.2|8370.3|8371.4|8370.3|8370.2|8369.2|22
1649659120000|2022-04-11 06:38:40|8371.1|8370.2|8371.1|8369.6|8371.2|8370.3|8370.8|8369.6|19
1649659130000|2022-04-11 06:38:50|8371.2|8369.7|8371.1|8369.6|8371.2|8369.7|8371|8369.5|4
1649659140000|2022-04-11 06:39:00|8371|8369.5|8370.8|8369.9|8371.2|8370|8370.5|8369.5|16
1649659150000|2022-04-11 06:39:10|8370.7|8369.8|8370.7|8369.8|8371.1|8370.1|8370.5|8369.3|16
1649659160000|2022-04-11 06:39:20|8370.8|8369.9|8370.7|8369.8|8370.8|8369.9|8370.7|8369.8|2
1649659170000|2022-04-11 06:39:30|8371|8369.5|8370.8|8369.9|8371.1|8370|8370.7|8369.5|11
1649659180000|2022-04-11 06:39:40|8371.1|8369.6|8370.9|8370|8371.2|8370.1|8370.9|8369.6|6
1649659190000|2022-04-11 06:39:50|8370.8|8369.9|8371|8369.5|8371.2|8370.1|8370.7|8369.5|14
1649659200000|2022-04-11 06:40:00|8371.1|8369.6|8371.4|8369.9|8371.6|8370.4|8370.8|8369.6|22
1649659210000|2022-04-11 06:40:10|8371.3|8369.8|8371.5|8370|8371.5|8370.4|8371.2|8369.8|11
1649659220000|2022-04-11 06:40:20|8371.4|8369.9|8371.1|8369.6|8371.4|8370.1|8370.8|8369.5|19
1649659230000|2022-04-11 06:40:30|8370.9|8370|8370.8|8369.9|8370.9|8370|8370.7|8369.8|4
1649659240000|2022-04-11 06:40:40|8370.7|8369.8|8370.4|8369.5|8370.8|8369.9|8370.3|8369.4|11
1649659250000|2022-04-11 06:40:50|8370.3|8369.4|8370.7|8369.2|8370.7|8369.5|8370.3|8369.2|3
1649659260000|2022-04-11 06:41:00|8370.6|8369.1|8370|8369.1|8370.6|8369.3|8369.5|8368.3|23
1649659270000|2022-04-11 06:41:10|8370.2|8369.3|8371.1|8369.6|8371.1|8369.8|8370.2|8369.3|11
1649659280000|2022-04-11 06:41:20|8371|8369.5|8370.8|8369.9|8371.1|8369.9|8370.7|8369.3|14
1649659290000|2022-04-11 06:41:30|8370.9|8370|8371.4|8370.5|8371.9|8370.6|8370.9|8369.7|13
1649659300000|2022-04-11 06:41:40|8371.3|8370.4|8370.9|8370|8371.6|8370.4|8370.8|8369.7|15
1649659310000|2022-04-11 06:41:50|8371.1|8370.2|8371.7|8370.2|8371.7|8370.5|8370.9|8369.7|12
1649659320000|2022-04-11 06:42:00|8371.8|8370.3|8371.4|8370.5|8371.8|8370.7|8371|8369.9|21
1649659330000|2022-04-11 06:42:10|8371.7|8370.2|8370.8|8369.9|8371.7|8370.2|8370.8|8369.7|11
1649659340000|2022-04-11 06:42:20|8370.6|8369.7|8370.6|8369.7|8371|8369.8|8370.3|8369.3|18
1649659350000|2022-04-11 06:42:30|8370.5|8369.6|8371.1|8369.6|8371.1|8369.9|8370.5|8369.3|11
1649659360000|2022-04-11 06:42:40|8370.8|8369.9|8371.3|8369.8|8371.4|8370.2|8370.8|8369.7|12
1649659370000|2022-04-11 06:42:50|8371|8370.1|8371.2|8369.7|8371.2|8370.1|8370.9|8369.7|3
1649659380000|2022-04-11 06:43:00|8371.1|8369.6|8371|8370.1|8371.4|8370.2|8370.8|8369.5|20
1649659390000|2022-04-11 06:43:10|8370.9|8370|8371.6|8370.7|8372.2|8371|8370.9|8369.7|22
1649659400000|2022-04-11 06:43:20|8371.9|8370.4|8372|8371.1|8372.2|8371.1|8371.5|8370.3|18
1649659410000|2022-04-11 06:43:30|8372.3|8370.8|8372.3|8370.8|8372.4|8371.2|8372|8370.7|10
1649659420000|2022-04-11 06:43:40|8372.1|8370.6|8372.6|8371.1|8372.6|8371.5|8371.9|8370.6|26
1649659430000|2022-04-11 06:43:50|8372.7|8371.2|8372.4|8371.5|8372.7|8371.8|8372.3|8371.1|21
1649659440000|2022-04-11 06:44:00|8372.5|8371.6|8373|8371.5|8373.1|8371.8|8372.4|8371.3|23
1649659450000|2022-04-11 06:44:10|8372.9|8371.4|8372.5|8371.6|8373.2|8372|8372.5|8371.4|19
1649659460000|2022-04-11 06:44:20|8372.8|8371.3|8371.8|8370.9|8372.8|8371.4|8371.8|8370.6|23
1649659470000|2022-04-11 06:44:30|8372.1|8370.6|8372.1|8371.2|8372.3|8371.2|8371.9|8370.4|17
1649659480000|2022-04-11 06:44:40|8372.4|8370.9|8372.6|8371.1|8372.6|8371.4|8371.8|8370.7|16
1649659490000|2022-04-11 06:44:50|8372.7|8371.2|8372.3|8370.8|8372.7|8371.2|8372.2|8370.7|7
1649659500000|2022-04-11 06:45:00|8372.2|8370.7|8372|8371.1|8372.3|8371.2|8371.7|8370.6|20
1649659510000|2022-04-11 06:45:10|8371.7|8370.8|8372.3|8370.8|8372.4|8371.1|8371.7|8370.5|12
1649659520000|2022-04-11 06:45:20|8372.4|8370.9|8372.5|8371|8372.5|8371|8372.3|8370.8|8
1649659530000|2022-04-11 06:45:30|8372.2|8371.3|8372.6|8371.1|8372.6|8371.4|8372.2|8371|5
1649659540000|2022-04-11 06:45:40|8372.5|8371|8372.7|8371.2|8372.8|8371.6|8372.2|8370.9|11
1649659550000|2022-04-11 06:45:50|8372.6|8371.1|8372.5|8371|8372.7|8371.4|8372.3|8371|8
1649659560000|2022-04-11 06:46:00|8372.6|8371.1|8372.5|8371|8372.6|8371.1|8372.4|8370.9|4
1649659570000|2022-04-11 06:46:10|8372.4|8370.9|8372.4|8370.9|8372.5|8371.2|8371.7|8370.6|14
1649659580000|2022-04-11 06:46:20|8371.9|8371|8372.3|8371.4|8372.7|8371.5|8371.9|8371|9
1649659590000|2022-04-11 06:46:30|8372.4|8371.5|8372.8|8371.3|8372.8|8371.6|8372.4|8371.1|15
1649659600000|2022-04-11 06:46:40|8372.7|8371.2|8372.8|8371.3|8372.8|8371.3|8372.6|8371.1|9
1649659610000|2022-04-11 06:46:50|8372.5|8371.6|8372.7|8371.8|8372.7|8371.8|8372.5|8371.6|3
1649659620000|2022-04-11 06:47:00|8372.9|8371.4|8372.7|8371.8|8373.3|8372.1|8372.6|8371.4|19
1649659630000|2022-04-11 06:47:10|8372.9|8371.4|8372.3|8371.4|8372.9|8371.4|8372|8370.8|9
1649659640000|2022-04-11 06:47:20|8372.6|8371.1|8372.7|8371.2|8372.8|8371.6|8372.5|8371.1|8
1649659650000|2022-04-11 06:47:30|8372.8|8371.3|8373.1|8371.6|8373.1|8371.9|8372.7|8371.3|13
1649659660000|2022-04-11 06:47:40|8373|8371.5|8373|8371.5|8373.1|8371.6|8372.9|8371.4|9
1649659670000|2022-04-11 06:47:50|8372.9|8371.4|8372.9|8371.4|8373|8371.8|8372.6|8371.3|8
1649659680000|2022-04-11 06:48:00|8372.7|8371.8|8372.5|8371.6|8372.8|8371.8|8372.4|8371.1|11
1649659690000|2022-04-11 06:48:10|8372.4|8371.5|8372.7|8371.2|8372.9|8371.8|8372.3|8371.1|15
1649659700000|2022-04-11 06:48:20|8372.5|8371|8372.7|8371.2|8372.7|8371.2|8372.5|8371|3
1649659710000|2022-04-11 06:48:30|8372.6|8371.1|8372.4|8371.5|8372.6|8371.5|8372.1|8371|6
1649659720000|2022-04-11 06:48:40|8372.7|8371.2|8372.7|8371.8|8372.9|8371.8|8372.7|8371.2|6
1649659730000|2022-04-11 06:48:50|8372.8|8371.3|8372.8|8371.3|8372.9|8371.4|8372.8|8371.3|3
1649659740000|2022-04-11 06:49:00|8372.9|8371.4|8373.1|8371.6|8373.3|8372.1|8372.8|8371.4|16
1649659750000|2022-04-11 06:49:10|8373|8371.5|8373.2|8371.7|8373.4|8372.2|8372.8|8371.4|20
1649659760000|2022-04-11 06:49:20|8373.1|8371.6|8372.9|8371.4|8373.2|8372|8372.5|8371.3|17
1649659770000|2022-04-11 06:49:30|8372.7|8371.8|8373.1|8372.2|8373.5|8372.4|8372.7|8371.8|8
1649659780000|2022-04-11 06:49:40|8373|8372.1|8373.1|8372.2|8373.2|8372.3|8373|8372.1|10
1649659790000|2022-04-11 06:49:50|8373.2|8372.3|8373.3|8372.4|8373.7|8372.5|8373.1|8372.2|9
1649659800000|2022-04-11 06:50:00|8373.4|8372.5|8374.6|8373.1|8374.6|8373.3|8373.3|8372.4|16
1649659810000|2022-04-11 06:50:10|8374.7|8373.2|8374.1|8373.2|8374.7|8373.3|8374|8372.8|19
1649659820000|2022-04-11 06:50:20|8374.2|8373.3|8374.7|8373.2|8374.7|8373.7|8374.1|8373|11
1649659830000|2022-04-11 06:50:30|8374.6|8373.1|8374|8373.1|8374.7|8373.3|8374|8373.1|8
1649659840000|2022-04-11 06:50:40|8374.3|8372.8|8374|8373.1|8374.3|8373.1|8373.9|8372.7|7
1649659850000|2022-04-11 06:50:50|8373.9|8373|8374.3|8372.8|8374.4|8373.2|8373.8|8372.6|11
1649659860000|2022-04-11 06:51:00|8374.4|8372.9|8374|8373.1|8374.4|8373.2|8374|8372.8|11
1649659870000|2022-04-11 06:51:10|8374.1|8373.2|8374.6|8373.7|8374.9|8373.7|8374|8373.1|14
1649659880000|2022-04-11 06:51:20|8374.9|8373.4|8374.9|8374|8375.1|8374|8374.6|8373.4|17
1649659890000|2022-04-11 06:51:30|8375.2|8373.7|8375.1|8373.6|8375.2|8374|8374.7|8373.5|10
1649659900000|2022-04-11 06:51:40|8375|8373.5|8374.8|8373.3|8375.1|8373.8|8374.4|8373.1|23
1649659910000|2022-04-11 06:51:50|8374.7|8373.2|8374.7|8373.2|8374.7|8373.2|8374.5|8373|15
1649659920000|2022-04-11 06:52:00|8374.5|8373.6|8375.1|8373.6|8375.1|8373.9|8374.4|8373.3|13
1649659930000|2022-04-11 06:52:10|8375.2|8373.7|8375|8373.5|8375.2|8373.8|8374.6|8373.4|11
1649659940000|2022-04-11 06:52:20|8374.9|8373.4|8375.4|8373.9|8375.4|8374.2|8374.5|8373.2|21
1649659950000|2022-04-11 06:52:30|8375.3|8373.8|8374.4|8373.5|8375.3|8373.9|8374.4|8373.5|22
1649659960000|2022-04-11 06:52:40|8374.3|8373.4|8374.4|8372.9|8374.6|8373.4|8374.2|8372.8|12
1649659970000|2022-04-11 06:52:50|8374.3|8372.8|8374.9|8374|8375|8374|8374.2|8372.8|13
1649659980000|2022-04-11 06:53:00|8375.2|8373.7|8374.9|8373.4|8375.3|8374.1|8374.8|8373.4|15
1649659990000|2022-04-11 06:53:10|8374.5|8373.6|8374.5|8373.6|8375.1|8373.8|8374.4|8373.2|14
1649660000000|2022-04-11 06:53:20|8374.4|8373.5|8374.5|8373.6|8374.9|8373.6|8374.3|8373.2|21
1649660010000|2022-04-11 06:53:30|8374.8|8373.3|8374.7|8373.2|8374.8|8373.5|8374.3|8373.1|16
1649660020000|2022-04-11 06:53:40|8374.3|8373.4|8374.3|8373.4|8374.7|8373.5|8374.3|8373.1|10
1649660030000|2022-04-11 06:53:50|8374.2|8373.3|8374|8373.1|8374.3|8373.3|8373.9|8372.8|7
1649660040000|2022-04-11 06:54:00|8373.9|8373|8374|8373.1|8374.1|8373.1|8373.8|8372.5|11
1649660050000|2022-04-11 06:54:10|8373.9|8373|8374|8373.1|8374|8373.1|8373.9|8373|2
1649660060000|2022-04-11 06:54:20|8373.9|8373|8374|8372.5|8374.2|8373.1|8373.9|8372.5|8
1649660070000|2022-04-11 06:54:30|8374.1|8372.6|8373.9|8372.4|8374.1|8372.8|8373.4|8372.1|16
1649660080000|2022-04-11 06:54:40|8373.8|8372.3|8373.4|8372.5|8373.8|8372.6|8373.4|8372.2|8
1649660090000|2022-04-11 06:54:50|8373.5|8372.6|8374.8|8373.3|8374.8|8373.5|8373.4|8372.4|20
1649660100000|2022-04-11 06:55:00|8374.3|8373.4|8375|8374.1|8375.1|8374.2|8374.2|8373.3|23
1649660110000|2022-04-11 06:55:10|8375.3|8373.8|8375.5|8374.6|8375.6|8374.7|8375|8373.8|13
1649660120000|2022-04-11 06:55:20|8375.6|8374.7|8375.2|8374.3|8375.6|8374.7|8375.2|8374.3|7
1649660130000|2022-04-11 06:55:30|8375.3|8374.4|8375.2|8373.7|8375.4|8374.5|8374.9|8373.6|13
1649660140000|2022-04-11 06:55:40|8375.1|8373.6|8374.5|8373.6|8375.1|8373.8|8374.2|8373.2|18
1649660150000|2022-04-11 06:55:50|8374.4|8373.5|8374.7|8373.8|8374.9|8373.9|8374.4|8373.4|10
1649660160000|2022-04-11 06:56:00|8374.9|8373.4|8374.7|8373.2|8374.9|8373.6|8374.3|8373|19
1649660170000|2022-04-11 06:56:10|8374.6|8373.1|8374.3|8373.4|8374.7|8373.5|8373.9|8372.7|20
1649660180000|2022-04-11 06:56:20|8374.6|8373.1|8374.8|8373.3|8374.8|8373.6|8373.9|8372.7|17
1649660190000|2022-04-11 06:56:30|8374.7|8373.2|8374.7|8373.2|8374.7|8373.5|8373.8|8372.6|15
1649660200000|2022-04-11 06:56:40|8374.6|8373.1|8374.1|8373.2|8374.8|8373.6|8374.1|8372.9|24
1649660210000|2022-04-11 06:56:50|8374.2|8373.3|8374.3|8372.8|8374.4|8373.4|8374.1|8372.7|15
1649660220000|2022-04-11 06:57:00|8374.4|8372.9|8374.8|8373.3|8374.8|8373.6|8373.9|8372.7|25
1649660230000|2022-04-11 06:57:10|8374.5|8373.6|8374.7|8373.2|8375|8373.8|8374.3|8373.2|23
1649660240000|2022-04-11 06:57:20|8374.8|8373.3|8374.6|8373.7|8374.8|8373.9|8374.6|8373.2|9
1649660250000|2022-04-11 06:57:30|8374.5|8373.6|8374.2|8373.3|8374.8|8373.8|8374.1|8373|25
1649660260000|2022-04-11 06:57:40|8374.1|8373.2|8374.5|8373.6|8375|8373.7|8373.8|8372.9|26
1649660280000|2022-04-11 06:58:00|8374.6|8373.7|8375.1|8373.6|8375.2|8374|8374.6|8373.5|15
1649660290000|2022-04-11 06:58:10|8375|8373.5|8374.7|8373.8|8375|8373.8|8374.6|8373.4|11
1649660300000|2022-04-11 06:58:20|8374.8|8373.9|8374.8|8373.9|8374.8|8373.9|8374.7|8373.8|7
1649660310000|2022-04-11 06:58:30|8375.1|8374.2|8375.4|8374.5|8375.4|8374.5|8375|8373.8|13
1649660320000|2022-04-11 06:58:40|8375.5|8374.6|8375.8|8374.9|8376|8374.9|8375.2|8374.1|25
1649660330000|2022-04-11 06:58:50|8375.7|8374.8|8375.7|8374.8|8375.9|8374.8|8375.3|8374.3|12
1649660340000|2022-04-11 06:59:00|8375.8|8374.9|8376|8375.1|8376.1|8375.2|8375.8|8374.9|6
1649660350000|2022-04-11 06:59:10|8375.9|8375|8376.6|8375.7|8377.1|8375.8|8375.9|8375|13
1649660360000|2022-04-11 06:59:20|8376.5|8375.6|8376.4|8375.5|8377|8375.8|8376.4|8375.5|23
1649660370000|2022-04-11 06:59:30|8376.3|8375.4|8375.9|8375|8376.3|8375.4|8375.9|8375|8
1649660380000|2022-04-11 06:59:40|8375.8|8374.9|8376.1|8375.2|8376.1|8375.2|8375.8|8374.9|6
1649660390000|2022-04-11 06:59:50|8376|8375.1|8377.1|8376.2|8377.1|8376.2|8376|8375.1|14
1649660400000|2022-04-11 07:00:00|8377|8376.1|8374.5|8373.6|8377|8376.1|8374.5|8373.6|48
1649660410000|2022-04-11 07:00:10|8374.6|8373.7|8373.8|8372.9|8374.6|8373.7|8373.5|8372.3|41
1649660420000|2022-04-11 07:00:20|8373.9|8373|8372.4|8371.5|8373.9|8373|8372.3|8371.4|27
1649660430000|2022-04-11 07:00:30|8372.6|8371.7|8373|8372.1|8373.7|8372.4|8372.6|8371.7|18
1649660440000|2022-04-11 07:00:40|8372.8|8371.9|8372.5|8371|8372.8|8371.9|8371.7|8370.8|24
1649660450000|2022-04-11 07:00:50|8372.6|8371.1|8371.5|8370.6|8372.7|8371.5|8371.4|8370.4|31
1649660460000|2022-04-11 07:01:00|8371.6|8370.7|8372.7|8371.8|8373|8371.9|8371.5|8370.4|22
1649660470000|2022-04-11 07:01:10|8372.6|8371.7|8372.7|8371.2|8373.2|8372|8372.3|8370.9|30
1649660480000|2022-04-11 07:01:20|8372.5|8371.6|8372.6|8371.7|8372.9|8371.9|8372|8371.1|27
1649660490000|2022-04-11 07:01:30|8372.5|8371.6|8372.5|8371.6|8373.5|8372.4|8372.4|8371.1|23
1649660500000|2022-04-11 07:01:40|8372.8|8371.3|8372.7|8371.2|8373.1|8371.9|8372.1|8370.8|38
1649660510000|2022-04-11 07:01:50|8372.8|8371.3|8372|8371.1|8372.8|8371.3|8371.9|8370.8|19
1649660520000|2022-04-11 07:02:00|8372.1|8371.2|8372.5|8371.6|8373.2|8371.9|8372.1|8371|37
1649660530000|2022-04-11 07:02:10|8372.4|8371.5|8371.7|8370.2|8372.5|8371.6|8371.4|8370.2|34
1649660540000|2022-04-11 07:02:20|8371.6|8370.7|8372|8370.5|8372|8370.9|8371.2|8370|24
1649660550000|2022-04-11 07:02:30|8372.1|8370.6|8372.2|8371.3|8372.4|8371.5|8371.7|8370.5|24
1649660560000|2022-04-11 07:02:40|8372.3|8371.4|8372.6|8371.1|8372.6|8371.4|8372.2|8370.9|23
1649660570000|2022-04-11 07:02:50|8372.5|8371|8372.6|8371.7|8373.1|8371.9|8372.3|8370.9|18
1649660580000|2022-04-11 07:03:00|8372.5|8371.6|8372.7|8371.2|8373.1|8372|8372.2|8371|34
1649660590000|2022-04-11 07:03:10|8372.4|8371.5|8372.4|8370.9|8372.8|8371.6|8372.2|8370.9|26
1649660600000|2022-04-11 07:03:20|8372.5|8371|8371.3|8370.4|8372.5|8371.2|8371.2|8370.1|24
1649660610000|2022-04-11 07:03:30|8371.4|8370.5|8371.1|8370.2|8371.8|8370.7|8371.1|8370|26
1649660620000|2022-04-11 07:03:40|8371.3|8370.4|8370.3|8369.4|8371.5|8370.4|8370.3|8369.2|25
1649660630000|2022-04-11 07:03:50|8370.1|8369.2|8371|8369.5|8371.2|8370.1|8370.1|8369.2|37
1649660640000|2022-04-11 07:04:00|8370.9|8369.4|8370.9|8369.4|8371|8369.9|8370.6|8369.3|15
1649660650000|2022-04-11 07:04:10|8370.8|8369.3|8370|8369.1|8371|8369.9|8370|8368.9|21
1649660660000|2022-04-11 07:04:20|8370.2|8369.3|8369.2|8368.3|8370.2|8369.3|8369|8367.8|35
1649660670000|2022-04-11 07:04:30|8369.1|8368.2|8368.7|8367.8|8369.5|8368.3|8368.6|8367.5|23
1649660680000|2022-04-11 07:04:40|8368.6|8367.7|8368.8|8367.3|8368.9|8367.7|8368.6|8367.3|7
1649660690000|2022-04-11 07:04:50|8368.9|8367.4|8369|8367.5|8369.2|8368|8368.5|8367.3|19
1649660700000|2022-04-11 07:05:00|8369.1|8367.6|8368.6|8367.1|8369.1|8367.9|8368.3|8366.9|19
1649660710000|2022-04-11 07:05:10|8368.7|8367.2|8368.4|8367.5|8368.8|8367.8|8368.2|8366.9|26
1649660720000|2022-04-11 07:05:20|8368.5|8367.6|8368.3|8367.4|8369|8367.8|8368.3|8367|15
1649660730000|2022-04-11 07:05:30|8368.6|8367.1|8368.7|8367.8|8369.1|8367.9|8368.3|8367.1|18
1649660740000|2022-04-11 07:05:40|8369.1|8367.6|8368.4|8367.5|8369.1|8367.6|8368.2|8367.1|16
1649660750000|2022-04-11 07:05:50|8368.6|8367.7|8368.1|8367.2|8368.9|8367.7|8368|8366.9|14
1649660760000|2022-04-11 07:06:00|8368.2|8367.3|8368.4|8367.5|8368.7|8367.5|8368.2|8367|17
1649660770000|2022-04-11 07:06:10|8368.5|8367.6|8369.1|8367.6|8369.3|8368.2|8368.4|8367.5|20
1649660780000|2022-04-11 07:06:20|8369.2|8367.7|8368.9|8368|8369.4|8368.2|8368.9|8367.6|11
1649660790000|2022-04-11 07:06:30|8369|8368.1|8369.7|8368.2|8369.8|8368.3|8368.7|8367.4|20
1649660800000|2022-04-11 07:06:40|8369.5|8368.6|8369.3|8367.8|8370.1|8368.8|8368.9|8367.7|24
1649660810000|2022-04-11 07:06:50|8369.2|8367.7|8369.1|8367.6|8369.2|8367.8|8368.7|8367.5|8
1649660820000|2022-04-11 07:07:00|8369|8367.5|8369|8368.1|8369.4|8368.3|8369|8367.5|19
1649660830000|2022-04-11 07:07:10|8369.3|8367.8|8370.5|8369|8370.5|8369.3|8369.3|8367.8|19
1649660840000|2022-04-11 07:07:20|8370.4|8368.9|8370.5|8369|8370.5|8369|8370.4|8368.9|12
1649660850000|2022-04-11 07:07:30|8370.6|8369.7|8370.2|8369.3|8371.5|8370.5|8370.1|8369.2|18
1649660860000|2022-04-11 07:07:40|8370.1|8369.2|8371.2|8370.3|8371.4|8370.4|8370.1|8369|30
1649660870000|2022-04-11 07:07:50|8371.1|8370.2|8371.7|8370.8|8371.8|8370.9|8370.9|8369.4|17
1649660880000|2022-04-11 07:08:00|8371.8|8370.9|8371.7|8370.8|8372.2|8371.1|8371.4|8370.3|33
1649660890000|2022-04-11 07:08:10|8372|8371.1|8370.8|8369.9|8372.4|8371.1|8370.7|8369.5|37
1649660900000|2022-04-11 07:08:20|8371.1|8369.6|8370.5|8369|8371.2|8370|8370|8368.9|22
1649660910000|2022-04-11 07:08:30|8370.4|8368.9|8370.4|8368.9|8370.7|8369.4|8369.6|8368.4|21
1649660920000|2022-04-11 07:08:40|8370.3|8368.8|8371.2|8369.7|8371.2|8369.9|8370.1|8368.7|17
1649660930000|2022-04-11 07:08:50|8371.1|8369.6|8370.9|8369.4|8371.2|8369.7|8370.9|8369.4|9
1649660940000|2022-04-11 07:09:00|8371|8369.5|8371.3|8369.8|8371.3|8370|8370.7|8369.5|22
1649660950000|2022-04-11 07:09:10|8371.2|8369.7|8371.3|8370.4|8371.6|8370.4|8371.2|8369.7|14
1649660960000|2022-04-11 07:09:20|8371.9|8370.8|8371.9|8371|8372.2|8371.2|8371.7|8370.4|20
1649660970000|2022-04-11 07:09:30|8371.8|8370.9|8371.8|8370.3|8372.4|8371.2|8371.8|8370.3|26
1649660980000|2022-04-11 07:09:40|8371.7|8370.2|8372.2|8370.7|8372.3|8371.1|8371.5|8370.2|19
1649660990000|2022-04-11 07:09:50|8372.3|8370.8|8373|8372.1|8373|8372.1|8371.6|8370.4|25
1649661000000|2022-04-11 07:10:00|8373.3|8371.8|8373.3|8371.8|8373.9|8372.4|8372.8|8371.6|30
1649661010000|2022-04-11 07:10:10|8373.4|8371.9|8373.2|8372.3|8373.7|8372.4|8373.1|8371.8|20
1649661020000|2022-04-11 07:10:20|8373.1|8372.2|8374.1|8372.6|8374.1|8372.8|8372.9|8371.7|22
1649661030000|2022-04-11 07:10:30|8374|8372.5|8374.6|8373.1|8374.6|8373.3|8373.8|8372.4|28
1649661040000|2022-04-11 07:10:40|8374.5|8373|8373.7|8372.8|8374.6|8373.2|8373.6|8372.5|21
1649661050000|2022-04-11 07:10:50|8373.9|8373|8373.1|8371.6|8374.3|8373.1|8372.8|8371.6|33
1649661060000|2022-04-11 07:11:00|8373.2|8371.7|8373.3|8371.8|8373.4|8372|8372.2|8371.1|40
1649661070000|2022-04-11 07:11:10|8373.2|8371.7|8373|8371.5|8373.3|8372|8372.6|8371.2|30
1649661080000|2022-04-11 07:11:20|8373.1|8371.6|8372.7|8371.2|8373.1|8371.6|8372.1|8371.1|22
1649661090000|2022-04-11 07:11:30|8372.2|8371.3|8372.2|8370.7|8372.5|8371.3|8371.7|8370.5|13
1649661100000|2022-04-11 07:11:40|8372.3|8370.8|8372.3|8370.8|8372.6|8371.3|8372.2|8370.7|19
1649661110000|2022-04-11 07:11:50|8372.4|8370.9|8372.3|8370.8|8372.4|8371.1|8371.8|8370.6|24
1649661120000|2022-04-11 07:12:00|8372.5|8371.4|8373.2|8371.7|8373.2|8371.9|8372.1|8371|28
1649661130000|2022-04-11 07:12:10|8373.1|8371.6|8373.5|8372|8373.6|8372.5|8373|8371.6|23
1649661140000|2022-04-11 07:12:20|8373.6|8372.1|8373.6|8372.1|8373.6|8372.1|8373.2|8371.7|21
1649661150000|2022-04-11 07:12:30|8373.5|8372|8373.3|8371.8|8373.7|8372.2|8373|8371.8|20
1649661160000|2022-04-11 07:12:40|8373.2|8371.7|8373.6|8372.1|8373.8|8372.5|8373.2|8371.7|16
1649661170000|2022-04-11 07:12:50|8373.5|8372|8372.8|8371.3|8373.5|8372|8372.3|8371.2|25
1649661180000|2022-04-11 07:13:00|8372.9|8371.4|8373|8372.1|8373.2|8372.1|8372.5|8371.2|25
1649661190000|2022-04-11 07:13:10|8372.9|8372|8372.8|8371.3|8373.5|8372.2|8372.4|8371.3|26
1649661200000|2022-04-11 07:13:20|8372.9|8371.4|8373|8371.5|8373.3|8371.8|8372.5|8371.2|26
1649661210000|2022-04-11 07:13:30|8372.9|8371.4|8372.5|8371|8373|8371.5|8372|8370.9|17
1649661220000|2022-04-11 07:13:40|8372.4|8370.9|8372.4|8370.9|8372.5|8371.3|8371.8|8370.7|16
1649661230000|2022-04-11 07:13:50|8372.2|8370.7|8372|8371.1|8372.3|8371.1|8371.5|8370.3|32
1649661240000|2022-04-11 07:14:00|8371.9|8371|8372.4|8370.9|8372.4|8371.1|8371.7|8370.5|21
1649661250000|2022-04-11 07:14:10|8372.5|8371|8371.7|8370.2|8372.5|8371.3|8371.2|8370.1|26
1649661260000|2022-04-11 07:14:20|8371.6|8370.7|8371.4|8370.5|8372.1|8370.9|8371.3|8370.2|15
1649661270000|2022-04-11 07:14:30|8371.3|8370.4|8372.3|8370.8|8372.3|8371.2|8371.3|8370.1|21
1649661280000|2022-04-11 07:14:40|8372.4|8370.9|8372.4|8370.9|8372.6|8371.4|8372|8370.8|9
1649661290000|2022-04-11 07:14:50|8372.3|8370.8|8372.4|8370.9|8372.5|8371.2|8372|8370.8|21
1649661300000|2022-04-11 07:15:00|8372.1|8371.2|8372.7|8371.2|8372.8|8371.4|8371.9|8370.7|24
1649661310000|2022-04-11 07:15:10|8372.6|8371.1|8372.1|8371.2|8372.6|8371.2|8371.8|8370.7|19
1649661320000|2022-04-11 07:15:20|8372|8371.1|8371.5|8370|8372.5|8371.2|8371.2|8369.9|30
1649661330000|2022-04-11 07:15:30|8371.4|8369.9|8370.6|8369.7|8371.7|8370.3|8370.5|8369.2|28
1649661340000|2022-04-11 07:15:40|8370.5|8369.6|8370.1|8368.6|8370.9|8369.6|8369.8|8368.4|24
1649661350000|2022-04-11 07:15:50|8370|8368.5|8370.2|8368.7|8370.4|8369.2|8369.9|8368.5|21
1649661360000|2022-04-11 07:16:00|8370.1|8368.6|8369.5|8368.6|8370.2|8368.7|8369.5|8368.3|18
1649661370000|2022-04-11 07:16:10|8369.4|8368.5|8369.2|8368.3|8369.7|8368.6|8369|8367.8|19
1649661380000|2022-04-11 07:16:20|8369.1|8368.2|8369|8368.1|8369.3|8368.2|8368.5|8367.3|21
1649661390000|2022-04-11 07:16:30|8369.1|8368.2|8368.4|8366.9|8369.1|8368.2|8367.6|8366.4|38
1649661400000|2022-04-11 07:16:40|8368.1|8367.2|8367.5|8366.6|8368.4|8367.2|8367.5|8366.3|32
1649661410000|2022-04-11 07:16:50|8367.6|8366.7|8366.7|8365.2|8368|8366.7|8366.7|8365.2|31
1649661420000|2022-04-11 07:17:00|8366.6|8365.1|8366.6|8365.1|8366.9|8365.4|8366.2|8364.9|23
1649661430000|2022-04-11 07:17:10|8366.7|8365.2|8366.4|8364.9|8366.7|8365.2|8366|8364.5|25
1649661440000|2022-04-11 07:17:20|8366.3|8364.8|8365.8|8364.3|8366.4|8364.9|8365.4|8364.2|21
1649661450000|2022-04-11 07:17:30|8366|8364.5|8366.3|8365.4|8367|8365.5|8365.5|8364.4|31
1649661460000|2022-04-11 07:17:40|8366.4|8365.5|8366.5|8365|8366.8|8365.5|8365.7|8364.4|24
1649661470000|2022-04-11 07:17:50|8366.6|8365.1|8366.5|8365|8366.9|8365.7|8366.2|8364.9|25
1649661480000|2022-04-11 07:18:00|8366.4|8364.9|8366.2|8365.3|8366.7|8365.5|8366.1|8364.9|10
1649661490000|2022-04-11 07:18:10|8366.5|8365|8365.9|8364.4|8366.5|8365|8365.5|8364.3|15
1649661500000|2022-04-11 07:18:20|8366.2|8365|8366.7|8365.2|8366.7|8365.5|8366|8364.7|32
1649661510000|2022-04-11 07:18:30|8366.6|8365.1|8366.6|8365.1|8366.7|8365.5|8366.2|8364.9|25
1649661520000|2022-04-11 07:18:40|8366.7|8365.2|8366.4|8364.9|8366.7|8365.2|8366.3|8364.8|21
1649661530000|2022-04-11 07:18:50|8366.5|8365|8366.4|8364.9|8366.6|8365.1|8366.2|8364.7|12
1649661540000|2022-04-11 07:19:00|8366.5|8365|8367.4|8365.9|8367.5|8366.3|8366.4|8364.9|33
1649661550000|2022-04-11 07:19:10|8367.5|8366|8366.8|8365.3|8367.5|8366.1|8366.7|8365.3|29
1649661560000|2022-04-11 07:19:20|8366.5|8365.6|8366|8364.5|8366.8|8365.6|8365.7|8364.4|31
1649661570000|2022-04-11 07:19:30|8365.6|8364.7|8366.3|8364.8|8366.6|8365.5|8365.5|8364.4|19
1649661580000|2022-04-11 07:19:40|8366.4|8364.9|8367.2|8365.7|8367.2|8365.7|8366|8364.8|27
1649661590000|2022-04-11 07:19:50|8367.1|8365.6|8366.8|8365.3|8367.2|8365.8|8366.6|8365.3|20
1649661600000|2022-04-11 07:20:00|8366.5|8365.6|8367.8|8366.3|8367.8|8366.3|8366.5|8365.3|16
1649661610000|2022-04-11 07:20:10|8367.7|8366.2|8368.1|8366.6|8368.1|8367|8367.3|8366|27
1649661620000|2022-04-11 07:20:20|8367.9|8367|8368.6|8367.1|8368.7|8367.4|8367.9|8366.6|27
1649661630000|2022-04-11 07:20:30|8368.5|8367|8369.4|8367.9|8369.4|8367.9|8368.4|8366.9|21
1649661640000|2022-04-11 07:20:40|8369.1|8368.2|8369.4|8367.9|8369.7|8368.2|8369|8367.7|20
1649661650000|2022-04-11 07:20:50|8369.2|8368.3|8369.4|8367.9|8369.9|8368.7|8369.2|8367.9|19
1649661660000|2022-04-11 07:21:00|8369.5|8368|8369.2|8367.7|8369.5|8368.2|8368.7|8367.5|16
1649661670000|2022-04-11 07:21:10|8369.1|8367.6|8369.1|8367.6|8369.6|8368.4|8368.9|8367.6|16
1649661680000|2022-04-11 07:21:20|8368.8|8367.9|8368.9|8367.4|8369.2|8367.9|8368.8|8367.4|6
1649661690000|2022-04-11 07:21:30|8368.6|8367.7|8368.9|8368|8369.4|8368.2|8368.6|8367.4|22
1649661700000|2022-04-11 07:21:40|8368.8|8367.9|8369.3|8367.8|8369.3|8368|8368.5|8367.3|21
1649661710000|2022-04-11 07:21:50|8369.2|8367.7|8368.9|8368|8369.4|8368.2|8368.9|8367.7|13
1649661720000|2022-04-11 07:22:00|8369|8368.1|8369.2|8368.3|8369.3|8368.4|8368.9|8368|16
1649661730000|2022-04-11 07:22:10|8369.1|8368.2|8368.7|8367.8|8369.2|8368.3|8368.7|8367.8|10
1649661740000|2022-04-11 07:22:20|8368.6|8367.7|8368.2|8367.3|8368.9|8367.7|8368.1|8367.2|20
1649661750000|2022-04-11 07:22:30|8368.5|8367|8368.4|8367.5|8368.5|8367.5|8368.3|8366.9|12
1649661760000|2022-04-11 07:22:40|8368.5|8367.6|8368.4|8367.5|8368.9|8367.7|8368.3|8367.1|19
1649661770000|2022-04-11 07:22:50|8368.5|8367.6|8368.7|8367.8|8369.1|8367.9|8368.5|8367.5|12
1649661780000|2022-04-11 07:23:00|8369.2|8367.7|8369.3|8367.8|8369.3|8368.2|8368.9|8367.6|15
1649661790000|2022-04-11 07:23:10|8369|8368.1|8368.8|8367.9|8369.6|8368.2|8368.7|8367.8|13
1649661800000|2022-04-11 07:23:20|8369.1|8367.6|8368.9|8368|8369.4|8368.1|8368.8|8367.6|21
1649661810000|2022-04-11 07:23:30|8368.8|8367.9|8369.1|8367.6|8369.2|8368|8368.6|8367.4|15
1649661820000|2022-04-11 07:23:40|8369|8367.5|8369.3|8367.8|8369.4|8368.3|8368.8|8367.5|15
1649661830000|2022-04-11 07:23:50|8369.2|8367.7|8369.2|8367.7|8369.4|8368.2|8369|8367.5|17
1649661840000|2022-04-11 07:24:00|8369.3|8367.8|8368.9|8367.4|8369.6|8368.1|8368.4|8367.1|27
1649661850000|2022-04-11 07:24:10|8368.8|8367.3|8368.7|8367.8|8369.3|8367.9|8368.2|8367|26
1649661860000|2022-04-11 07:24:20|8368.8|8367.9|8369.1|8368.2|8369.4|8368.3|8368.6|8367.5|13
1649661870000|2022-04-11 07:24:30|8369.2|8368.3|8368.9|8368|8369.5|8368.3|8368.5|8367.2|23
1649661880000|2022-04-11 07:24:40|8369.3|8367.8|8370.4|8369.5|8370.5|8369.6|8368.9|8367.5|26
1649661890000|2022-04-11 07:24:50|8370.5|8369.6|8371.4|8369.9|8371.4|8370.2|8370|8368.9|36
1649661900000|2022-04-11 07:25:00|8371.3|8369.8|8371.5|8370|8372|8370.8|8371|8369.8|23
1649661910000|2022-04-11 07:25:10|8371.4|8369.9|8371.5|8370|8371.5|8370.2|8370.6|8369.4|27
1649661920000|2022-04-11 07:25:20|8371.4|8369.9|8371.2|8369.7|8371.5|8370.1|8371|8369.7|12
1649661930000|2022-04-11 07:25:30|8371.3|8369.8|8370.4|8368.9|8371.3|8369.8|8370.1|8368.7|21
1649661940000|2022-04-11 07:25:40|8370.3|8368.8|8370.2|8368.7|8370.3|8369.1|8369.9|8368.6|12
1649661950000|2022-04-11 07:25:50|8370.3|8368.8|8371|8369.5|8371.1|8369.9|8370.2|8368.7|20
1649661960000|2022-04-11 07:26:00|8371.1|8369.6|8371.7|8370.2|8371.8|8370.3|8370.4|8369.4|20
1649661970000|2022-04-11 07:26:10|8371.8|8370.3|8372.6|8371.1|8372.6|8371.3|8371.7|8370.2|36
1649661980000|2022-04-11 07:26:20|8372.7|8371.2|8373.9|8372.4|8374|8372.5|8372.7|8371.2|39
1649661990000|2022-04-11 07:26:30|8374|8372.5|8373.8|8372.3|8374.4|8373|8373.7|8372.2|24
1649662000000|2022-04-11 07:26:40|8374.4|8372.9|8375.6|8374.1|8375.6|8374.1|8373.8|8372.6|36
1649662010000|2022-04-11 07:26:50|8375.5|8374|8375.2|8373.7|8375.6|8374.2|8375|8373.6|30
1649662020000|2022-04-11 07:27:00|8374.9|8373.4|8373.8|8372.9|8374.9|8373.5|8373.7|8372.3|40
1649662030000|2022-04-11 07:27:10|8374|8372.5|8373.8|8372.9|8374.3|8373.2|8373.7|8372.5|26
1649662040000|2022-04-11 07:27:20|8374|8372.5|8374.4|8372.9|8374.5|8373.2|8373.6|8372.4|26
1649662050000|2022-04-11 07:27:30|8374|8373.1|8374.6|8373.1|8374.7|8373.4|8374|8372.7|17
1649662060000|2022-04-11 07:27:40|8374.5|8373|8374.8|8373.3|8374.9|8373.5|8374.3|8373|18
1649662070000|2022-04-11 07:27:50|8374.9|8373.4|8374.5|8373|8374.9|8373.5|8373.6|8372.4|31
1649662080000|2022-04-11 07:28:00|8374.2|8373.3|8374.5|8373|8374.6|8373.5|8374.1|8372.8|29
1649662090000|2022-04-11 07:28:10|8374.4|8372.9|8375.3|8373.8|8375.3|8374.2|8374.1|8372.8|37
1649662100000|2022-04-11 07:28:20|8375.4|8373.9|8376|8375.1|8376.1|8375.2|8375.4|8373.9|38
1649662110000|2022-04-11 07:28:30|8376.1|8375.2|8375.7|8374.2|8376.2|8375.2|8375.4|8374.2|12
1649662120000|2022-04-11 07:28:40|8375.6|8374.8|8375.6|8374.7|8376.2|8375.1|8375.4|8374.3|20
1649662130000|2022-04-11 07:28:50|8375.7|8374.8|8376|8374.5|8376.7|8375.5|8375.7|8374.5|34
1649662140000|2022-04-11 07:29:00|8376.1|8374.6|8375.1|8373.6|8376.1|8374.6|8374.7|8373.6|31
1649662150000|2022-04-11 07:29:10|8375.2|8373.7|8374.8|8373.3|8375.2|8373.8|8374.4|8373.1|21
1649662160000|2022-04-11 07:29:20|8374.7|8373.2|8374.9|8373.4|8375.1|8373.7|8374.3|8373|29
1649662170000|2022-04-11 07:29:30|8375|8373.5|8375.1|8373.6|8375.2|8374|8374.6|8373.4|19
1649662180000|2022-04-11 07:29:40|8374.8|8373.9|8373.9|8373|8375.2|8374|8373.8|8372.8|27
1649662190000|2022-04-11 07:29:50|8374|8373.1|8375.1|8373.6|8375.1|8374|8373.8|8372.7|27
1649662200000|2022-04-11 07:30:00|8374.8|8373.9|8375.7|8374.2|8376.1|8374.8|8374.6|8373.5|44
1649662210000|2022-04-11 07:30:10|8375.5|8374.6|8375.3|8374.4|8375.7|8374.6|8375.2|8374|24
1649662220000|2022-04-11 07:30:20|8375.4|8374.5|8374.7|8373.2|8375.6|8374.5|8374.5|8373.2|27
1649662230000|2022-04-11 07:30:30|8374.5|8373.6|8374.7|8373.2|8374.9|8373.6|8374|8372.8|27
1649662240000|2022-04-11 07:30:40|8374.4|8373.5|8374.5|8373.6|8375.2|8374|8374.4|8373.3|27
1649662250000|2022-04-11 07:30:50|8374.6|8373.7|8375.4|8373.9|8375.5|8374.2|8374.5|8373.4|30
1649662260000|2022-04-11 07:31:00|8375|8374.1|8375.9|8374.4|8376.5|8375.4|8374.9|8373.9|38
1649662270000|2022-04-11 07:31:10|8376|8374.5|8376.5|8375|8376.5|8375|8375.8|8374.3|23
1649662280000|2022-04-11 07:31:20|8376.4|8374.9|8377|8375.5|8377.3|8376.1|8376.4|8374.9|37
1649662290000|2022-04-11 07:31:30|8377.1|8375.6|8377.6|8376.1|8378|8376.8|8377|8375.5|30
1649662300000|2022-04-11 07:31:40|8377.2|8376.3|8377|8375.5|8377.2|8376.3|8376.5|8375.3|18
1649662310000|2022-04-11 07:31:50|8376.9|8375.4|8376.8|8375.9|8377.2|8376|8376.8|8375.3|20
1649662320000|2022-04-11 07:32:00|8376.9|8376|8377.5|8376|8377.7|8376.5|8376.8|8375.6|26
1649662330000|2022-04-11 07:32:10|8377.4|8375.9|8377|8375.5|8377.8|8376.4|8376.6|8375.4|22
1649662340000|2022-04-11 07:32:20|8377.1|8375.6|8377.3|8376.4|8377.6|8376.4|8376.7|8375.6|27
1649662350000|2022-04-11 07:32:30|8377.4|8376.5|8377.6|8376.1|8377.7|8376.5|8376.9|8375.8|29
1649662360000|2022-04-11 07:32:40|8377.5|8376|8377.3|8375.8|8377.8|8376.4|8377|8375.8|18
1649662370000|2022-04-11 07:32:50|8377.4|8375.9|8377.1|8375.6|8377.4|8376.2|8376.8|8375.5|12
1649662380000|2022-04-11 07:33:00|8377|8375.5|8376.7|8375.8|8377.4|8376.2|8376.7|8375.5|14
1649662390000|2022-04-11 07:33:10|8377|8375.5|8376.8|8375.9|8377.3|8376.1|8376.8|8375.4|13
1649662400000|2022-04-11 07:33:20|8376.7|8375.8|8376.6|8375.7|8377.2|8376|8376.5|8375.3|23
1649662410000|2022-04-11 07:33:30|8376.7|8375.8|8376.9|8375.4|8377.1|8375.9|8376.2|8375.1|25
1649662420000|2022-04-11 07:33:40|8377|8375.5|8376.5|8375|8377.1|8375.8|8375.7|8374.5|27
1649662430000|2022-04-11 07:33:50|8376.6|8375.1|8376.9|8376|8377.4|8376.1|8376.5|8375.1|23
1649662440000|2022-04-11 07:34:00|8377.1|8375.6|8376.7|8375.2|8377.2|8375.8|8376.3|8375|23
1649662450000|2022-04-11 07:34:10|8376.8|8375.3|8377|8375.5|8377|8375.7|8376.2|8375|15
1649662460000|2022-04-11 07:34:20|8377.1|8375.6|8377.1|8376.2|8377.4|8376.2|8376.6|8375.3|29
1649662470000|2022-04-11 07:34:30|8377.4|8375.9|8377.9|8377|8378.2|8377|8377.1|8375.8|27
1649662480000|2022-04-11 07:34:40|8378|8377.1|8378.3|8377.4|8378.6|8377.4|8377.9|8376.7|19
1649662490000|2022-04-11 07:34:50|8378.4|8377.5|8378.1|8376.6|8378.5|8377.5|8377.9|8376.6|15
1649662500000|2022-04-11 07:35:00|8378|8376.5|8377.7|8376.2|8378.3|8377.1|8377.2|8375.9|26
1649662510000|2022-04-11 07:35:10|8377.8|8376.3|8377.7|8376.2|8377.9|8376.6|8377.3|8376.1|18
1649662520000|2022-04-11 07:35:20|8377.8|8376.3|8378|8376.5|8378.1|8376.9|8377.3|8376.2|20
1649662530000|2022-04-11 07:35:30|8377.9|8376.4|8377.9|8376.4|8378.1|8376.9|8377.3|8376.2|25
1649662540000|2022-04-11 07:35:40|8378|8376.5|8377.4|8376.5|8378|8376.7|8377.4|8376.2|15
1649662550000|2022-04-11 07:35:50|8377.5|8376.6|8377.5|8376.6|8377.6|8376.7|8377.4|8376.5|7
1649662560000|2022-04-11 07:36:00|8377.4|8376.5|8378|8376.5|8378.2|8377.1|8377.4|8376.5|25
1649662570000|2022-04-11 07:36:10|8377.9|8376.4|8378.1|8376.6|8378.2|8376.9|8377.6|8376.4|15
1649662580000|2022-04-11 07:36:20|8378.2|8376.7|8377.9|8377|8378.3|8377.1|8377.8|8376.7|12
1649662590000|2022-04-11 07:36:30|8377.8|8376.9|8377.8|8376.9|8378.2|8377|8377.7|8376.5|21
1649662600000|2022-04-11 07:36:40|8377.9|8377|8377.6|8376.7|8378.3|8377|8377.6|8376.5|25
1649662610000|2022-04-11 07:36:50|8377.4|8376.5|8378.2|8376.7|8378.3|8377.1|8377.4|8376.1|26
1649662620000|2022-04-11 07:37:00|8378.3|8376.8|8377.8|8376.9|8378.3|8376.9|8377.8|8376.5|18
1649662630000|2022-04-11 07:37:10|8378|8376.5|8378|8376.5|8378.2|8376.9|8377.5|8376.3|18
1649662640000|2022-04-11 07:37:20|8378.1|8376.6|8378.2|8377.3|8378.4|8377.4|8377.8|8376.5|21
1649662650000|2022-04-11 07:37:30|8378.1|8377.2|8378.1|8377.2|8378.5|8377.4|8378.1|8376.9|13
1649662660000|2022-04-11 07:37:40|8378.2|8377.3|8378.7|8377.2|8378.7|8377.5|8378.2|8377|9
1649662670000|2022-04-11 07:37:50|8378.6|8377.1|8379|8377.5|8379|8377.7|8378.3|8377.1|8
1649662680000|2022-04-11 07:38:00|8378.9|8377.4|8379.6|8378.1|8379.7|8378.5|8378.9|8377.4|22
1649662690000|2022-04-11 07:38:10|8379.4|8378.5|8378.6|8377.1|8379.8|8378.5|8378.5|8377.1|28
1649662700000|2022-04-11 07:38:20|8378.7|8377.2|8378.2|8377.3|8378.8|8377.5|8378.1|8376.8|18
1649662710000|2022-04-11 07:38:30|8378.1|8377.2|8378|8377.1|8378.3|8377.4|8377.8|8376.9|15
1649662720000|2022-04-11 07:38:40|8377.9|8377|8378.2|8376.7|8378.3|8377.1|8377.9|8376.7|9
1649662730000|2022-04-11 07:38:50|8378.3|8376.8|8378.5|8377.6|8379|8377.7|8378|8376.7|12
1649662740000|2022-04-11 07:39:00|8378.4|8377.5|8379.2|8377.7|8379.4|8378.1|8378.4|8377.5|15
1649662750000|2022-04-11 07:39:10|8379.1|8377.6|8379.4|8377.9|8379.4|8378.2|8378.7|8377.4|24
1649662760000|2022-04-11 07:39:20|8379.5|8378|8379.1|8378.2|8379.8|8378.9|8379.1|8377.9|11
1649662770000|2022-04-11 07:39:30|8379.4|8377.9|8379.7|8378.2|8380.1|8379.1|8379.1|8377.8|34
1649662780000|2022-04-11 07:39:40|8379.5|8378.6|8379.8|8378.3|8380|8378.7|8379.1|8378.1|25
1649662790000|2022-04-11 07:39:50|8379.9|8378.4|8379.8|8378.3|8380.2|8379|8379.2|8378|29
1649662800000|2022-04-11 07:40:00|8379.7|8378.2|8377.9|8376.4|8379.7|8378.4|8377.8|8376.4|43
1649662810000|2022-04-11 07:40:10|8378|8376.5|8377.7|8376.2|8378.1|8376.8|8377.1|8376|35
1649662820000|2022-04-11 07:40:20|8377.4|8376.5|8376.8|8375.3|8377.8|8376.6|8376.6|8375.3|27
1649662830000|2022-04-11 07:40:30|8376.9|8375.4|8376.6|8375.1|8376.9|8375.7|8376.1|8375|23
1649662840000|2022-04-11 07:40:40|8376.5|8375|8376.3|8374.8|8376.6|8375.3|8375.8|8374.7|29
1649662850000|2022-04-11 07:40:50|8376|8375.1|8376.1|8374.6|8376.6|8375.4|8375.8|8374.6|21
1649662860000|2022-04-11 07:41:00|8376.2|8374.7|8376.1|8375.2|8376.7|8375.5|8375.9|8374.7|23
1649662870000|2022-04-11 07:41:10|8376.4|8374.9|8376.4|8374.9|8376.6|8375.4|8376|8374.9|10
1649662880000|2022-04-11 07:41:20|8376.3|8374.8|8376.5|8375.6|8377|8375.6|8376.1|8374.8|28
1649662890000|2022-04-11 07:41:30|8376.3|8375.4|8376.2|8374.7|8376.6|8375.4|8375.9|8374.6|30
1649662900000|2022-04-11 07:41:40|8376.1|8374.6|8376.4|8374.9|8376.6|8375.2|8375.6|8374.6|13
1649662910000|2022-04-11 07:41:50|8376|8375.1|8376.4|8374.9|8376.4|8375.1|8376|8374.8|11
1649662920000|2022-04-11 07:42:00|8376.1|8375.2|8376.3|8375.4|8376.5|8375.4|8376|8374.7|25
1649662930000|2022-04-11 07:42:10|8376.2|8375.3|8376.6|8375.1|8376.6|8375.3|8376.2|8375|4
1649662940000|2022-04-11 07:42:20|8376.7|8375.2|8376.4|8375.5|8377.1|8375.7|8376.4|8375.1|19
1649662950000|2022-04-11 07:42:30|8376.6|8375.1|8376|8375.1|8376.7|8375.4|8376|8374.9|30
1649662960000|2022-04-11 07:42:40|8375.9|8375|8376.4|8374.9|8376.4|8375.2|8375.3|8374.1|26
1649662970000|2022-04-11 07:42:50|8376.5|8375|8376.4|8374.9|8376.6|8375.3|8376.1|8374.9|6
1649662980000|2022-04-11 07:43:00|8376.3|8374.8|8376.7|8375.2|8376.7|8375.4|8375.6|8374.5|22
1649662990000|2022-04-11 07:43:10|8376.6|8375.1|8376.8|8375.3|8376.9|8375.7|8376.3|8375|18
1649663000000|2022-04-11 07:43:20|8376.9|8375.4|8376.7|8375.2|8376.9|8375.7|8376.3|8375.1|24
1649663010000|2022-04-11 07:43:30|8376.8|8375.3|8377|8376.1|8377.1|8376.1|8376.5|8375.3|22
1649663020000|2022-04-11 07:43:40|8377.1|8376.2|8377|8375.5|8377.6|8376.5|8376.7|8375.5|21
1649663030000|2022-04-11 07:43:50|8377.1|8375.6|8377.2|8375.7|8377.6|8376.1|8376.9|8375.5|20
1649663040000|2022-04-11 07:44:00|8377.1|8375.6|8377.6|8376.1|8377.8|8376.6|8377.1|8375.6|19
1649663050000|2022-04-11 07:44:10|8377.1|8376.2|8377.2|8375.7|8377.2|8376.2|8376.3|8375.2|35
1649663060000|2022-04-11 07:44:20|8377.1|8375.6|8377|8376.1|8377.3|8376.1|8376.2|8375.3|22
1649663070000|2022-04-11 07:44:30|8377.1|8376.2|8377.7|8376.2|8377.8|8376.7|8376.6|8375.5|30
1649663080000|2022-04-11 07:44:40|8377.8|8376.3|8377.9|8377|8378.2|8377.1|8377.1|8376.1|18
1649663090000|2022-04-11 07:44:50|8378|8377.1|8377.9|8377|8378|8377.1|8377.9|8377|6
1649663100000|2022-04-11 07:45:00|8377.8|8376.9|8378.4|8376.9|8378.5|8377.2|8377.8|8376.6|28
1649663110000|2022-04-11 07:45:10|8378|8377.1|8378.4|8376.9|8378.7|8377.4|8378|8376.8|21
1649663120000|2022-04-11 07:45:20|8378|8377.1|8377.9|8377|8378.4|8377.1|8377.9|8376.7|15
1649663130000|2022-04-11 07:45:30|8378|8377.1|8377.6|8376.7|8378.2|8377.1|8377.2|8376.2|17
1649663140000|2022-04-11 07:45:40|8377.7|8376.8|8377.4|8375.9|8378.4|8377.2|8377.4|8375.9|32
1649663150000|2022-04-11 07:45:50|8377.3|8375.8|8377|8376.1|8377.9|8376.5|8377|8375.8|23
1649663160000|2022-04-11 07:46:00|8376.8|8375.9|8376.3|8375.4|8377.5|8376.3|8376.3|8375.2|30
1649663170000|2022-04-11 07:46:10|8376.4|8375.5|8376.7|8375.8|8376.8|8375.8|8376.3|8375.2|9
1649663180000|2022-04-11 07:46:20|8376.8|8375.9|8376.8|8375.3|8377.1|8375.9|8376.5|8375.3|14
1649663190000|2022-04-11 07:46:30|8376.4|8375.5|8376.9|8375.4|8377.1|8375.9|8376.4|8375.3|20
1649663200000|2022-04-11 07:46:40|8376.8|8375.3|8376.5|8375.6|8376.9|8375.7|8376.5|8375.3|8
1649663210000|2022-04-11 07:46:50|8376.6|8375.7|8376.6|8375.7|8377.1|8376.1|8376.6|8375.5|21
1649663220000|2022-04-11 07:47:00|8376.7|8375.8|8377.6|8376.1|8377.6|8376.3|8376.5|8375.4|21
1649663230000|2022-04-11 07:47:10|8377.5|8376|8377.2|8375.7|8377.5|8376.3|8376.9|8375.7|20
1649663240000|2022-04-11 07:47:20|8377.1|8375.6|8377.6|8376.1|8377.6|8376.5|8377|8375.6|27
1649663250000|2022-04-11 07:47:30|8377.3|8376.4|8377.5|8376.6|8377.7|8376.7|8377.2|8376.2|18
1649663260000|2022-04-11 07:47:40|8377.4|8376.5|8378.1|8377.2|8378.3|8377.4|8377.4|8376.4|15
1649663270000|2022-04-11 07:47:50|8378.2|8377.3|8378.3|8377.4|8378.3|8377.4|8378.2|8377.3|8
1649663280000|2022-04-11 07:48:00|8378.2|8377.3|8378.2|8377.3|8378.6|8377.4|8378.1|8376.9|18
1649663290000|2022-04-11 07:48:10|8378.3|8377.4|8378.1|8376.6|8378.7|8377.4|8377.7|8376.5|29
1649663300000|2022-04-11 07:48:20|8378|8376.5|8377.8|8376.9|8378.1|8376.9|8377.3|8376.2|32
1649663310000|2022-04-11 07:48:30|8377.5|8376.6|8377.6|8376.1|8377.8|8376.7|8377.2|8376|30
1649663320000|2022-04-11 07:48:40|8377.4|8376.5|8377.3|8376.4|8378|8376.6|8377.2|8376|34
1649663330000|2022-04-11 07:48:50|8377.5|8376|8377.8|8376.3|8377.8|8376.5|8377.2|8375.8|27
1649663340000|2022-04-11 07:49:00|8377.7|8376.2|8378.3|8376.8|8378.4|8377.2|8377.6|8376.1|26
1649663350000|2022-04-11 07:49:10|8378.4|8376.9|8378.6|8377.1|8379|8377.5|8378.3|8376.9|32
1649663360000|2022-04-11 07:49:20|8378.8|8377.3|8379.3|8377.8|8379.3|8377.8|8378.5|8377.2|23
1649663370000|2022-04-11 07:49:30|8379.4|8377.9|8379.3|8377.8|8379.6|8378.4|8378.6|8377.3|21
1649663380000|2022-04-11 07:49:40|8379.2|8377.7|8379.1|8377.6|8379.2|8377.9|8378.7|8377.2|29
1649663390000|2022-04-11 07:49:50|8379|8377.5|8378.6|8377.7|8379.1|8377.9|8378.6|8377.3|12
1649663400000|2022-04-11 07:50:00|8379|8377.5|8377|8375.5|8379|8377.8|8377|8375.5|26
1649663410000|2022-04-11 07:50:10|8377.1|8375.6|8376.8|8375.3|8377.2|8376|8376.6|8375.1|23
1649663420000|2022-04-11 07:50:20|8376.7|8375.2|8377.5|8376.6|8377.8|8376.6|8376.7|8375.2|22
1649663430000|2022-04-11 07:50:30|8377.4|8376.5|8377.7|8376.2|8377.9|8376.5|8377.3|8375.8|26
1649663440000|2022-04-11 07:50:40|8377.6|8376.1|8377|8375.5|8377.9|8376.4|8377|8375.5|22
1649663450000|2022-04-11 07:50:50|8377.1|8375.6|8377.1|8375.6|8377.1|8375.6|8376.6|8375.1|27
1649663460000|2022-04-11 07:51:00|8377|8375.5|8376.1|8374.6|8377.1|8375.6|8375.9|8374.6|14
1649663470000|2022-04-11 07:51:10|8376.2|8374.7|8376.4|8374.9|8376.5|8375|8376.2|8374.7|14
1649663480000|2022-04-11 07:51:20|8376.5|8375|8376|8375.1|8376.5|8375.1|8375.8|8374.6|24
1649663490000|2022-04-11 07:51:30|8376.1|8375.2|8376.4|8374.9|8376.7|8375.6|8376.1|8374.8|19
1649663500000|2022-04-11 07:51:40|8376.3|8374.8|8376.2|8374.7|8376.4|8375.3|8376.1|8374.7|26
1649663510000|2022-04-11 07:51:50|8376.3|8374.8|8376.5|8375|8376.5|8375|8376.2|8374.7|13
1649663520000|2022-04-11 07:52:00|8376.6|8375.1|8376.9|8375.4|8376.9|8375.8|8376|8374.6|25
1649663530000|2022-04-11 07:52:10|8376.8|8375.3|8377|8375.5|8377.1|8375.8|8376.4|8375.2|24
1649663540000|2022-04-11 07:52:20|8376.8|8375.9|8377|8375.5|8377.3|8375.9|8376.8|8375.4|16
1649663550000|2022-04-11 07:52:30|8377.1|8375.6|8377.4|8375.9|8377.5|8376|8377.1|8375.6|15
1649663560000|2022-04-11 07:52:40|8377.7|8376.2|8377.8|8376.3|8377.9|8376.6|8377.4|8376.1|14
1649663570000|2022-04-11 07:52:50|8377.7|8376.2|8377.4|8375.9|8377.9|8376.8|8376.9|8375.7|16
1649663580000|2022-04-11 07:53:00|8377.2|8376.3|8377.5|8376|8377.6|8376.3|8377.2|8375.9|9
1649663590000|2022-04-11 07:53:10|8377.3|8375.8|8377.3|8375.8|8377.7|8376.2|8377|8375.6|33
1649663600000|2022-04-11 07:53:20|8376.9|8376|8377.2|8375.7|8377.4|8376|8376.7|8375.6|26
1649663610000|2022-04-11 07:53:30|8377.3|8375.8|8377.7|8376.2|8377.7|8376.6|8376.8|8375.6|28
1649663620000|2022-04-11 07:53:40|8377.5|8376.6|8377.4|8376.5|8378|8376.8|8377.3|8376.3|30
1649663630000|2022-04-11 07:53:50|8377.9|8376.4|8377.7|8376.2|8378.4|8377.3|8377.4|8376.2|26
1649663640000|2022-04-11 07:54:00|8377.8|8376.3|8378.2|8376.7|8378.4|8376.9|8377.7|8376.3|15
1649663650000|2022-04-11 07:54:10|8378.3|8376.8|8378.4|8376.9|8378.4|8377.1|8377.3|8376.1|27
1649663660000|2022-04-11 07:54:20|8378.5|8377|8377.7|8376.8|8378.5|8377.2|8377.6|8376.6|22
1649663670000|2022-04-11 07:54:30|8377.6|8376.7|8377.7|8376.2|8378|8376.8|8377.2|8376|27
1649663680000|2022-04-11 07:54:40|8377.6|8376.1|8376.5|8375.6|8377.6|8376.1|8376.4|8375.2|28
1649663690000|2022-04-11 07:54:50|8376.8|8375.3|8376.4|8375.5|8376.8|8375.6|8376.3|8375.2|10
1649663700000|2022-04-11 07:55:00|8376.2|8375.3|8375.9|8375|8376.7|8375.5|8375.7|8374.8|30
1649663710000|2022-04-11 07:55:10|8376|8375.1|8376.1|8375.2|8376.6|8375.5|8376|8374.7|18
1649663720000|2022-04-11 07:55:20|8376|8375.1|8376.5|8375|8376.7|8375.2|8375.9|8374.8|21
1649663730000|2022-04-11 07:55:30|8376.6|8375.1|8376.3|8374.8|8376.7|8375.2|8376.3|8374.8|16
1649663740000|2022-04-11 07:55:40|8376.2|8374.7|8375.8|8374.9|8376.2|8375|8375.2|8374|29
1649663750000|2022-04-11 07:55:50|8376.1|8374.6|8376.6|8375.1|8376.6|8375.4|8375.7|8374.4|22
1649663760000|2022-04-11 07:56:00|8376.3|8375.4|8376.4|8375.5|8377|8375.7|8376.3|8375.2|22
1649663770000|2022-04-11 07:56:10|8376.5|8375.6|8376.5|8375|8376.6|8375.6|8376.2|8374.8|17
1649663780000|2022-04-11 07:56:20|8376.6|8375.1|8376.7|8375.8|8376.9|8375.8|8376|8374.9|20
1649663790000|2022-04-11 07:56:30|8376.9|8375.4|8377.5|8376|8377.5|8376.4|8376.4|8375.4|39
1649663800000|2022-04-11 07:56:40|8377.6|8376.1|8376.8|8375.3|8377.7|8376.4|8376.6|8375.3|32
1649663810000|2022-04-11 07:56:50|8376.9|8375.4|8376.5|8375.6|8377|8375.6|8376.4|8375.2|11
1649663820000|2022-04-11 07:57:00|8376.4|8375.5|8376.2|8374.7|8377.2|8376|8375.9|8374.7|27
1649663830000|2022-04-11 07:57:10|8375.7|8374.8|8376.6|8375.1|8376.7|8375.7|8375.6|8374.5|26
1649663840000|2022-04-11 07:57:20|8376.4|8375.5|8375.7|8374.2|8376.8|8375.6|8375.4|8374.2|38
1649663850000|2022-04-11 07:57:30|8375.8|8374.3|8375.3|8373.8|8375.8|8374.6|8374.9|8373.6|33
1649663860000|2022-04-11 07:57:40|8374.9|8374|8375.6|8374.7|8375.6|8374.7|8374.7|8373.4|33
1649663870000|2022-04-11 07:57:50|8375.9|8374.4|8376.1|8374.6|8376.1|8374.8|8375.2|8374.1|31
1649663880000|2022-04-11 07:58:00|8376.2|8374.7|8375.8|8374.3|8376.5|8375.2|8375.5|8374.1|32
1649663890000|2022-04-11 07:58:10|8375.7|8374.2|8376.7|8375.2|8376.9|8375.9|8375.7|8374.2|40
1649663900000|2022-04-11 07:58:20|8376.8|8375.3|8377.4|8375.9|8377.4|8376.3|8376.5|8375.3|19
1649663910000|2022-04-11 07:58:30|8377.2|8376.3|8376.1|8375.2|8377.2|8376.3|8375.8|8374.6|40
1649663920000|2022-04-11 07:58:40|8376|8375.1|8375.3|8374.4|8376.1|8375.2|8375.1|8373.9|48
1649663930000|2022-04-11 07:58:50|8375.5|8374.6|8375.4|8374.5|8375.9|8374.7|8375.1|8374|36
1649663940000|2022-04-11 07:59:00|8375.5|8374.6|8375.4|8373.9|8375.6|8374.6|8375|8373.9|36
1649663950000|2022-04-11 07:59:10|8375.5|8374|8374.7|8373.8|8375.5|8374.1|8374.2|8373.2|39
1649663960000|2022-04-11 07:59:20|8374.8|8373.9|8374.8|8373.9|8375.1|8373.9|8374.2|8373|28
1649663970000|2022-04-11 07:59:30|8374.9|8374|8375.4|8374.5|8375.7|8374.5|8374.5|8373.3|36
1649663980000|2022-04-11 07:59:40|8375.6|8374.1|8375.7|8374.2|8376.3|8375.2|8375.4|8374.1|27
1649663990000|2022-04-11 07:59:50|8375.8|8374.3|8375.2|8373.7|8375.8|8374.6|8374.4|8373|48
1649664000000|2022-04-11 08:00:00|8375.1|8373.6|8374|8372.5|8375.7|8374.2|8373.8|8372.4|34
1649664010000|2022-04-11 08:00:10|8373.9|8372.4|8373.7|8372.2|8373.9|8372.7|8373.1|8371.7|29
1649664020000|2022-04-11 08:00:20|8373.6|8372.1|8374.6|8373.7|8374.6|8373.7|8373.5|8372|24
1649664030000|2022-04-11 08:00:30|8374.8|8373.9|8375.6|8374.1|8375.6|8374.5|8374.3|8373|35
1649664040000|2022-04-11 08:00:40|8375.7|8374.2|8375.5|8374.6|8375.7|8374.6|8375.2|8373.7|23
1649664050000|2022-04-11 08:00:50|8375.6|8374.7|8375.5|8374.6|8376|8374.9|8375.4|8374.4|29
1649664060000|2022-04-11 08:01:00|8375.3|8374.4|8374.9|8373.4|8376.3|8375.3|8374.7|8373.4|29
1649664070000|2022-04-11 08:01:10|8374.8|8373.3|8374.8|8373.9|8375.4|8374.2|8374.7|8373.3|17
1649664080000|2022-04-11 08:01:20|8375|8373.5|8375.2|8373.7|8375.3|8374.2|8374.7|8373.5|20
1649664090000|2022-04-11 08:01:30|8375.1|8373.6|8375.4|8374.5|8376|8374.6|8375|8373.6|31
1649664100000|2022-04-11 08:01:40|8375.2|8374.3|8374.8|8373.3|8375.4|8374.3|8374.4|8373.3|23
1649664110000|2022-04-11 08:01:50|8374.7|8373.2|8374.2|8372.7|8374.7|8373.5|8373.8|8372.6|15
1649664120000|2022-04-11 08:02:00|8374.3|8372.8|8374.1|8373.2|8374.8|8373.5|8374|8372.8|24
1649664130000|2022-04-11 08:02:10|8374.4|8372.9|8374.6|8373.7|8374.9|8373.7|8374.2|8372.9|12
1649664140000|2022-04-11 08:02:20|8374.5|8373.6|8374.9|8373.4|8375.1|8373.9|8374.5|8373.4|14
1649664150000|2022-04-11 08:02:30|8374.8|8373.3|8374.8|8373.9|8375.4|8374.2|8374.7|8373.2|13
1649664160000|2022-04-11 08:02:40|8375.1|8373.6|8374.4|8373.5|8375.1|8373.8|8374.4|8373.2|16
1649664170000|2022-04-11 08:02:50|8374.8|8373.3|8374.8|8373.3|8375|8373.8|8374.4|8373.2|22
1649664180000|2022-04-11 08:03:00|8374.3|8373.4|8374|8373.1|8374.3|8373.4|8373.9|8373|7
1649664190000|2022-04-11 08:03:10|8374.3|8373.4|8374.1|8372.6|8374.8|8373.6|8373.8|8372.5|24
1649664200000|2022-04-11 08:03:20|8373.8|8372.9|8373.6|8372.1|8373.9|8373|8373.4|8372.1|12
1649664210000|2022-04-11 08:03:30|8373.7|8372.2|8374|8372.5|8374.1|8372.9|8373.5|8372|17
1649664220000|2022-04-11 08:03:40|8374.1|8372.6|8374.5|8373|8374.5|8373.4|8374.1|8372.6|12
1649664230000|2022-04-11 08:03:50|8374.6|8373.1|8374.5|8373.6|8374.8|8373.6|8374.2|8373|15
1649664240000|2022-04-11 08:04:00|8374.7|8373.2|8374.3|8372.8|8374.7|8373.5|8374.1|8372.8|13
1649664250000|2022-04-11 08:04:10|8374.4|8372.9|8373.8|8372.9|8374.4|8373.2|8373.8|8372.7|16
1649664260000|2022-04-11 08:04:20|8374|8372.5|8374.1|8372.6|8374.1|8372.9|8373.2|8372.1|24
1649664270000|2022-04-11 08:04:30|8374|8372.5|8373.9|8373|8374.2|8373|8373.9|8372.5|8
1649664280000|2022-04-11 08:04:40|8374.2|8372.7|8374.1|8372.6|8374.2|8372.7|8374.1|8372.6|2
1649664290000|2022-04-11 08:04:50|8373.7|8372.8|8373.8|8372.9|8374.1|8372.9|8373.6|8372.4|10
1649664300000|2022-04-11 08:05:00|8373.7|8372.8|8373.8|8372.9|8374.2|8373.2|8373.7|8372.4|25
1649664310000|2022-04-11 08:05:10|8373.7|8372.8|8374|8372.5|8374.3|8373.2|8373.7|8372.4|13
1649664320000|2022-04-11 08:05:20|8374.1|8372.6|8373.6|8372.7|8374.1|8372.8|8373.6|8372.5|10
1649664330000|2022-04-11 08:05:30|8373.7|8372.8|8373.8|8372.9|8373.8|8372.9|8373.6|8372.7|8
1649664340000|2022-04-11 08:05:40|8373.9|8373|8373.8|8372.3|8374.3|8373|8373.6|8372.2|12
1649664350000|2022-04-11 08:05:50|8373.9|8372.4|8373.7|8372.8|8374|8372.8|8373.6|8372.3|15
1649664360000|2022-04-11 08:06:00|8373.6|8372.7|8375|8373.5|8375|8373.9|8373.6|8372.3|29
1649664370000|2022-04-11 08:06:10|8374.9|8373.4|8375.2|8373.7|8375.2|8374|8374.6|8373.3|24
1649664380000|2022-04-11 08:06:20|8374.9|8374|8375.2|8373.7|8375.4|8374.1|8374.8|8373.7|22
1649664390000|2022-04-11 08:06:30|8375|8374.1|8375.3|8373.8|8375.5|8374.3|8375|8373.7|17
1649664400000|2022-04-11 08:06:40|8375.1|8374.2|8375|8374.1|8375.2|8374.3|8374.9|8374|6
1649664410000|2022-04-11 08:06:50|8375.3|8373.8|8374.8|8373.3|8375.3|8373.8|8374.5|8373.3|14
1649664420000|2022-04-11 08:07:00|8374.9|8373.4|8375.1|8373.6|8375.2|8373.7|8374.5|8373.3|16
1649664430000|2022-04-11 08:07:10|8375.2|8373.7|8375.3|8374.4|8375.6|8374.4|8374.8|8373.7|20
1649664440000|2022-04-11 08:07:20|8375.4|8374.5|8376|8374.5|8376.1|8374.8|8375.1|8373.8|23
1649664450000|2022-04-11 08:07:30|8375.9|8375|8375.6|8374.7|8376.5|8375.2|8375.6|8374.4|21
1649664460000|2022-04-11 08:07:40|8375.7|8374.8|8376.6|8375.1|8376.7|8375.4|8375.4|8374.2|39
1649664470000|2022-04-11 08:07:50|8376.5|8375.6|8377.3|8375.8|8377.4|8376.3|8376.5|8375.3|26
1649664480000|2022-04-11 08:08:00|8377.4|8375.9|8376.6|8375.1|8377.5|8376.3|8376.4|8375|17
1649664490000|2022-04-11 08:08:10|8376.5|8375|8377.1|8375.6|8377.1|8375.7|8375.8|8374.5|21
1649664500000|2022-04-11 08:08:20|8377|8375.5|8376.6|8375.1|8377.1|8375.6|8376.1|8374.9|24
1649664510000|2022-04-11 08:08:30|8377|8375.7|8376.9|8375.4|8377.4|8376.2|8376.6|8375.4|19
1649664520000|2022-04-11 08:08:40|8377.2|8375.7|8377.2|8375.7|8377.3|8375.8|8377.2|8375.7|9
1649664530000|2022-04-11 08:08:50|8377.3|8375.8|8377.2|8375.7|8377.3|8375.8|8377.2|8375.7|8
1649664540000|2022-04-11 08:09:00|8377.1|8375.6|8376.5|8375.6|8377.1|8375.6|8376.5|8375.3|7
1649664550000|2022-04-11 08:09:10|8376.6|8375.7|8376.2|8375.3|8376.7|8375.7|8376.1|8374.9|26
1649664560000|2022-04-11 08:09:20|8376.3|8375.4|8376.6|8375.1|8376.6|8375.4|8376.3|8375|9
1649664570000|2022-04-11 08:09:30|8376.5|8375|8376.8|8375.3|8376.9|8375.5|8376.2|8375|22
1649664580000|2022-04-11 08:09:40|8376.9|8375.4|8376.7|8375.2|8376.9|8375.4|8376.6|8375.1|17
1649664590000|2022-04-11 08:09:50|8376.6|8375.1|8376.9|8375.4|8377|8375.7|8376.3|8375.1|20
1649664600000|2022-04-11 08:10:00|8377|8376.1|8377|8375.5|8377.4|8376.2|8376.7|8375.5|22
1649664610000|2022-04-11 08:10:10|8377.1|8375.6|8376.6|8375.1|8377.1|8375.6|8376.4|8375.1|13
1649664620000|2022-04-11 08:10:20|8376.5|8375|8375.6|8374.1|8376.5|8375|8375.3|8374|21
1649664630000|2022-04-11 08:10:30|8375.7|8374.2|8376.3|8375.4|8376.5|8375.4|8375.5|8374.1|16
1649664640000|2022-04-11 08:10:40|8376.5|8375|8376.8|8375.3|8376.9|8375.5|8376|8374.6|26
1649664650000|2022-04-11 08:10:50|8376.7|8375.2|8376.6|8375.1|8376.7|8375.4|8376.2|8375|7
1649664660000|2022-04-11 08:11:00|8376.8|8375.3|8377.1|8375.6|8377.1|8376|8376.2|8374.9|24
1649664670000|2022-04-11 08:11:10|8377|8375.5|8376.8|8375.9|8377.1|8375.9|8376.4|8375.2|12
1649664680000|2022-04-11 08:11:20|8376.9|8376|8376.4|8375.5|8377.3|8376.1|8376.4|8375.2|16
1649664690000|2022-04-11 08:11:30|8376.7|8375.2|8376.5|8375|8376.7|8375.4|8376.2|8374.9|17
1649664700000|2022-04-11 08:11:40|8376.6|8375.1|8376.4|8375.5|8377|8375.5|8376.4|8374.9|12
1649664710000|2022-04-11 08:11:50|8376.7|8375.2|8376.8|8375.3|8377|8375.9|8376.4|8375.2|20
1649664720000|2022-04-11 08:12:00|8376.9|8375.4|8376.2|8375.3|8376.9|8375.4|8376.2|8374.8|19
1649664730000|2022-04-11 08:12:10|8376.4|8374.9|8376.3|8374.8|8376.4|8374.9|8376.3|8374.8|2
1649664740000|2022-04-11 08:12:20|8376.1|8375.2|8376.2|8374.7|8376.4|8375.2|8375.4|8374.2|24
1649664750000|2022-04-11 08:12:30|8376.3|8374.8|8376.6|8375.1|8376.7|8375.5|8376.1|8374.8|20
1649664760000|2022-04-11 08:12:40|8376.4|8375.5|8376.8|8375.9|8377.2|8375.9|8376.4|8375.2|27
1649664770000|2022-04-11 08:12:50|8376.7|8375.8|8376.3|8374.8|8377|8375.9|8376|8374.7|24
1649664780000|2022-04-11 08:13:00|8376.4|8374.9|8376.1|8374.6|8376.4|8375|8375.7|8374.6|14
1649664790000|2022-04-11 08:13:10|8376.2|8374.7|8376.4|8374.9|8376.5|8375.3|8375.5|8374.2|30
1649664800000|2022-04-11 08:13:20|8376.5|8375|8376.3|8374.8|8376.5|8375.2|8375.7|8374.3|16
1649664810000|2022-04-11 08:13:30|8376.4|8374.9|8376.2|8374.7|8376.4|8375.1|8375.8|8374.5|15
1649664820000|2022-04-11 08:13:40|8376.3|8374.8|8376.2|8374.7|8376.3|8374.8|8375.7|8374.4|19
1649664830000|2022-04-11 08:13:50|8376.3|8374.8|8376.4|8375.5|8376.8|8375.5|8376.1|8374.6|15
1649664840000|2022-04-11 08:14:00|8376.3|8375.4|8376.6|8375.1|8377|8375.9|8376.2|8374.9|32
1649664850000|2022-04-11 08:14:10|8376.3|8375.4|8375.4|8374.5|8376.6|8375.5|8375.4|8374.4|26
1649664860000|2022-04-11 08:14:20|8375.7|8374.2|8375.3|8374.4|8375.8|8374.5|8375.2|8374|17
1649664870000|2022-04-11 08:14:30|8375.2|8374.3|8375.8|8374.9|8376|8374.9|8375.2|8374.3|12
1649664880000|2022-04-11 08:14:40|8376.1|8374.6|8375.6|8374.7|8376.1|8374.8|8375.5|8374.4|9
1649664890000|2022-04-11 08:14:50|8375.5|8374.6|8375.1|8374.2|8375.6|8374.6|8375|8373.7|12
1649664900000|2022-04-11 08:15:00|8375.2|8374.3|8374.6|8373.7|8375.5|8374.3|8374.6|8373.7|22
1649664910000|2022-04-11 08:15:10|8374.7|8373.8|8375.2|8374.3|8375.3|8374.4|8374.4|8373.3|34
1649664920000|2022-04-11 08:15:20|8375.3|8374.4|8376.1|8374.6|8376.1|8374.6|8374.8|8373.9|19
1649664930000|2022-04-11 08:15:30|8376|8374.5|8376.1|8374.6|8376.2|8375.1|8375.9|8374.4|21
1649664940000|2022-04-11 08:15:40|8376.2|8374.7|8376|8374.5|8376.3|8375|8375.8|8374.5|13
1649664950000|2022-04-11 08:15:50|8376.1|8374.6|8376|8375.1|8376.4|8375.4|8375.9|8374.5|18
1649664960000|2022-04-11 08:16:00|8376.2|8374.7|8375.9|8375|8376.6|8375.3|8375.8|8374.6|35
1649664970000|2022-04-11 08:16:10|8376.3|8374.8|8375.8|8374.3|8376.5|8375.2|8375.5|8374.2|22
1649664980000|2022-04-11 08:16:20|8375.9|8374.4|8375.4|8374.5|8375.9|8374.6|8375.4|8374.2|11
1649664990000|2022-04-11 08:16:30|8375.7|8374.2|8375.5|8374.6|8375.8|8374.7|8375.3|8374.1|20
1649665000000|2022-04-11 08:16:40|8375.7|8374.8|8376.5|8375.6|8376.6|8375.6|8375.6|8374.6|19
1649665010000|2022-04-11 08:16:50|8376.7|8375.8|8376.8|8375.3|8376.8|8375.8|8376.3|8375.2|18
1649665020000|2022-04-11 08:17:00|8376.6|8375.7|8377|8375.5|8377.1|8375.9|8376.3|8375.4|14
1649665030000|2022-04-11 08:17:10|8377.1|8375.6|8376.8|8375.9|8377.2|8376|8376.8|8375.6|10
1649665040000|2022-04-11 08:17:20|8376.9|8376|8377.6|8376.1|8377.6|8376.3|8376.8|8375.9|7
1649665050000|2022-04-11 08:17:30|8377.5|8376|8377.6|8376.7|8377.7|8376.8|8377|8375.8|19
1649665060000|2022-04-11 08:17:40|8377.7|8376.8|8377.5|8376.6|8377.8|8376.8|8377.4|8376.2|16
1649665070000|2022-04-11 08:17:50|8377.6|8376.7|8377.4|8376.5|8377.8|8376.9|8377.1|8376.1|19
1649665080000|2022-04-11 08:18:00|8377.3|8376.4|8377.3|8376.4|8377.6|8376.4|8376.9|8375.8|21
1649665090000|2022-04-11 08:18:10|8377.2|8376.3|8377.6|8376.7|8378|8376.9|8377.2|8376.1|23
1649665100000|2022-04-11 08:18:20|8377.7|8376.8|8377.6|8376.7|8377.9|8376.8|8377.2|8375.9|21
1649665110000|2022-04-11 08:18:30|8377.4|8376.5|8377.7|8376.8|8377.9|8376.8|8377|8375.8|24
1649665120000|2022-04-11 08:18:40|8377.8|8376.9|8377.8|8376.9|8377.9|8377|8377.7|8376.8|7
1649665130000|2022-04-11 08:18:50|8377.9|8377|8378.2|8376.7|8378.2|8377.2|8377.9|8376.7|8
1649665140000|2022-04-11 08:19:00|8378.1|8376.6|8377.7|8376.2|8378.2|8377|8377.4|8376.2|19
1649665150000|2022-04-11 08:19:10|8377.4|8376.5|8377.4|8376.5|8378.3|8377.4|8377.3|8376.1|16
1649665160000|2022-04-11 08:19:20|8377.3|8376.4|8377.2|8375.7|8377.8|8376.7|8376.8|8375.6|29
1649665170000|2022-04-11 08:19:30|8377.3|8375.8|8376.2|8374.7|8377.3|8376|8375.7|8374.4|33
1649665180000|2022-04-11 08:19:40|8375.9|8375|8376.2|8374.7|8376.7|8375.4|8375.8|8374.6|23
1649665190000|2022-04-11 08:19:50|8376.4|8374.9|8376.2|8374.7|8376.4|8374.9|8375.7|8374.5|17
1649665200000|2022-04-11 08:20:00|8376.3|8374.8|8375.3|8373.8|8376.3|8374.9|8374.9|8373.7|27
1649665210000|2022-04-11 08:20:10|8375.1|8374.2|8375.2|8373.7|8375.7|8374.5|8374.5|8373.3|37
1649665220000|2022-04-11 08:20:20|8375.3|8373.8|8374.7|8373.2|8375.3|8373.8|8374.6|8373.1|18
1649665230000|2022-04-11 08:20:30|8374.8|8373.3|8375.1|8373.6|8375.3|8374.1|8374.3|8373.1|24
1649665240000|2022-04-11 08:20:40|8375|8373.5|8375.3|8373.8|8375.3|8373.8|8375|8373.5|12
1649665250000|2022-04-11 08:20:50|8375.5|8374|8374.6|8373.7|8375.5|8374.3|8374.6|8373.5|19
1649665260000|2022-04-11 08:21:00|8374.9|8373.4|8374.4|8373.5|8374.9|8373.7|8373.9|8372.9|24
1649665270000|2022-04-11 08:21:10|8374.8|8373.3|8374.7|8373.2|8374.9|8373.5|8374.3|8373.1|15
1649665280000|2022-04-11 08:21:20|8374.4|8373.5|8374.3|8372.8|8374.5|8373.5|8374|8372.7|17
1649665290000|2022-04-11 08:21:30|8374|8373.1|8374.2|8372.7|8374.5|8373.4|8373.8|8372.6|18
1649665300000|2022-04-11 08:21:40|8373.8|8372.9|8373.9|8373|8374.2|8373.1|8373.7|8372.7|16
1649665310000|2022-04-11 08:21:50|8373.8|8372.9|8374|8373.1|8374.4|8373.2|8373.8|8372.6|15
1649665320000|2022-04-11 08:22:00|8374.3|8372.8|8374|8372.5|8374.4|8373.1|8373.7|8372.5|17
1649665330000|2022-04-11 08:22:10|8374.1|8372.6|8374.3|8372.8|8374.3|8373|8373.7|8372.6|19
1649665340000|2022-04-11 08:22:20|8374.2|8372.7|8375.3|8373.8|8375.4|8373.9|8374.2|8372.7|21
1649665350000|2022-04-11 08:22:30|8375.5|8374|8374.9|8374|8375.6|8374.4|8374.7|8373.5|22
1649665360000|2022-04-11 08:22:40|8375|8374.1|8374.6|8373.7|8375.1|8374.1|8374.6|8373.4|14
1649665370000|2022-04-11 08:22:50|8374.7|8373.8|8374.6|8373.7|8374.7|8373.8|8374.6|8373.7|6
1649665380000|2022-04-11 08:23:00|8374.7|8373.8|8374.7|8373.8|8375|8373.8|8374.5|8373.2|21
1649665390000|2022-04-11 08:23:10|8374.9|8373.4|8375|8373.5|8375.2|8374|8374.6|8373.4|22
1649665400000|2022-04-11 08:23:20|8375.1|8373.6|8375.7|8374.2|8375.8|8374.6|8375|8373.6|23
1649665410000|2022-04-11 08:23:30|8375.8|8374.3|8376|8374.5|8376.4|8375.2|8375.4|8374.2|17
1649665420000|2022-04-11 08:23:40|8375.9|8374.4|8376.8|8375.3|8376.8|8375.5|8375.9|8374.4|22
1649665430000|2022-04-11 08:23:50|8376.4|8375.5|8377.1|8375.6|8377.2|8375.7|8376.4|8375.1|25
1649665440000|2022-04-11 08:24:00|8377.3|8375.8|8377.4|8375.9|8377.4|8376|8376.9|8375.5|19
1649665450000|2022-04-11 08:24:10|8377.3|8375.8|8377.9|8376.4|8378|8376.7|8376.9|8375.6|24
1649665460000|2022-04-11 08:24:20|8378|8376.5|8378|8376.5|8378.6|8377.3|8377.5|8376.2|27
1649665470000|2022-04-11 08:24:30|8378.1|8376.6|8378|8376.5|8378.1|8376.9|8377.5|8376.3|22
1649665480000|2022-04-11 08:24:40|8377.8|8376.9|8378.1|8376.6|8378.1|8376.9|8377.8|8376.4|15
1649665490000|2022-04-11 08:24:50|8378|8376.5|8378|8376.5|8378.2|8376.9|8377.8|8376.5|14
1649665500000|2022-04-11 08:25:00|8378.1|8376.6|8379|8378.1|8379.4|8378.1|8377.6|8376.3|29
1649665510000|2022-04-11 08:25:10|8379.2|8377.7|8379.2|8377.7|8379.6|8378.2|8378.8|8377.4|29
1649665520000|2022-04-11 08:25:20|8379.3|8377.8|8378.2|8376.7|8379.3|8377.8|8377.7|8376.2|28
1649665530000|2022-04-11 08:25:30|8378|8377.1|8377.7|8376.8|8378.3|8377.1|8377.7|8376.5|19
1649665540000|2022-04-11 08:25:40|8377.8|8376.9|8378.4|8376.9|8378.6|8377.2|8377.6|8376.4|24
1649665550000|2022-04-11 08:25:50|8378.3|8376.8|8377.6|8376.1|8378.4|8376.9|8377.3|8376.1|11
1649665560000|2022-04-11 08:26:00|8377.5|8376|8377.3|8375.8|8377.5|8376|8376.9|8375.6|18
1649665570000|2022-04-11 08:26:10|8377.2|8375.7|8376.5|8375|8377.2|8375.7|8376.3|8375|18
1649665580000|2022-04-11 08:26:20|8376.6|8375.1|8377.5|8376|8377.5|8376|8376.4|8375|15
1649665590000|2022-04-11 08:26:30|8377.4|8375.9|8378.2|8376.7|8378.2|8376.7|8377.4|8375.9|21
1649665600000|2022-04-11 08:26:40|8378.1|8376.6|8378|8376.5|8378.1|8376.6|8377.7|8376.2|18
1649665610000|2022-04-11 08:26:50|8378.1|8376.6|8378|8376.5|8378.3|8376.8|8378|8376.5|12
1649665620000|2022-04-11 08:27:00|8378.1|8376.6|8377.8|8376.3|8378.3|8376.8|8377.8|8376.3|16
1649665630000|2022-04-11 08:27:10|8377.9|8376.4|8377.6|8376.7|8378|8376.7|8377.6|8376.3|12
1649665640000|2022-04-11 08:27:20|8377.5|8376.6|8378.3|8377.4|8378.7|8377.5|8377.5|8376.3|18
1649665650000|2022-04-11 08:27:30|8378.6|8377.1|8378.5|8377|8378.7|8377.5|8378.1|8376.9|12
1649665660000|2022-04-11 08:27:40|8378.3|8377.4|8378.8|8377.3|8378.8|8377.6|8378.3|8377|14
1649665670000|2022-04-11 08:27:50|8378.7|8377.2|8378.9|8377.4|8379|8377.8|8378.5|8377.1|18
1649665680000|2022-04-11 08:28:00|8379.1|8378|8380.5|8379.6|8380.6|8379.6|8379.1|8378|22
1649665690000|2022-04-11 08:28:10|8380.6|8379.7|8380.5|8379|8380.8|8379.7|8380|8378.9|16
1649665700000|2022-04-11 08:28:20|8380.4|8378.9|8380.2|8378.7|8380.4|8379.1|8380|8378.5|12
1649665710000|2022-04-11 08:28:30|8380.1|8378.6|8379.5|8378|8380.1|8378.6|8379.3|8377.9|21
1649665720000|2022-04-11 08:28:40|8379.4|8377.9|8379.4|8377.9|8379.6|8378.2|8378.9|8377.6|15
1649665730000|2022-04-11 08:28:50|8379.3|8377.8|8379.3|8377.8|8379.4|8377.9|8379.1|8377.6|12
1649665740000|2022-04-11 08:29:00|8379.2|8377.7|8379.6|8378.1|8379.6|8378.3|8378.9|8377.7|21
1649665750000|2022-04-11 08:29:10|8379.7|8378.2|8379.9|8378.4|8380|8378.7|8379.5|8378.2|22
1649665760000|2022-04-11 08:29:20|8379.8|8378.3|8380|8378.5|8380.1|8378.8|8379.2|8378|16
1649665770000|2022-04-11 08:29:30|8380.1|8378.6|8379.9|8378.4|8380.1|8378.8|8379.3|8378.3|22
1649665780000|2022-04-11 08:29:40|8379.6|8378.1|8379.6|8378.1|8379.6|8378.1|8379.3|8377.8|14
1649665790000|2022-04-11 08:29:50|8379.5|8378|8379.3|8377.8|8379.6|8378.4|8379.1|8377.8|10
1649665800000|2022-04-11 08:30:00|8379.2|8377.7|8377.9|8377|8379.3|8377.8|8377.7|8376.4|30
1649665810000|2022-04-11 08:30:10|8378.1|8376.6|8378.3|8376.8|8378.6|8377.1|8378|8376.5|19
1649665820000|2022-04-11 08:30:20|8378.2|8376.7|8378.2|8376.7|8378.3|8376.8|8378.2|8376.7|11
1649665830000|2022-04-11 08:30:30|8377.9|8377|8378.2|8376.7|8378.4|8377.2|8377.6|8376.6|22
1649665840000|2022-04-11 08:30:40|8377.9|8377|8378.3|8376.8|8378.4|8377.2|8377.9|8376.7|14
1649665850000|2022-04-11 08:30:50|8378.2|8376.7|8378|8376.5|8378.6|8377.3|8377.8|8376.4|28
1649665860000|2022-04-11 08:31:00|8377.9|8376.4|8377|8375.5|8377.9|8376.4|8376.7|8375.4|31
1649665870000|2022-04-11 08:31:10|8376.9|8375.4|8376.7|8375.2|8377.1|8375.9|8376.7|8375.2|14
1649665880000|2022-04-11 08:31:20|8376.8|8375.3|8377.1|8375.6|8377.2|8375.7|8376.7|8375.2|24
1649665890000|2022-04-11 08:31:30|8376.8|8375.9|8377.1|8375.6|8377.1|8375.9|8376.8|8375.5|8
1649665900000|2022-04-11 08:31:40|8377.2|8375.7|8377.1|8375.6|8377.3|8376|8376.8|8375.6|11
1649665910000|2022-04-11 08:31:50|8377.2|8375.7|8377.1|8375.6|8377.3|8376.1|8376.9|8375.6|13
1649665920000|2022-04-11 08:32:00|8376.8|8375.9|8376.8|8375.9|8377.6|8376.2|8376.8|8375.5|16
1649665930000|2022-04-11 08:32:10|8376.9|8376|8377.3|8375.8|8377.4|8376.4|8376.8|8375.7|11
1649665940000|2022-04-11 08:32:20|8377.4|8375.9|8377.4|8375.9|8377.5|8376.3|8377.1|8375.9|8
1649665950000|2022-04-11 08:32:30|8377.5|8376|8377.5|8376|8377.5|8376.3|8377|8375.7|14
1649665960000|2022-04-11 08:32:40|8377.6|8376.1|8377.5|8376.6|8377.7|8376.7|8377.4|8376|11
1649665970000|2022-04-11 08:32:50|8377.7|8376.8|8377.7|8376.8|8377.7|8376.8|8377.7|8376.8|1
1649665980000|2022-04-11 08:33:00|8377.6|8376.7|8378|8377.1|8378|8377.1|8377.5|8376.6|18
1649665990000|2022-04-11 08:33:10|8377.9|8377|8378.1|8376.6|8378.1|8377|8377.6|8376.3|8
1649666000000|2022-04-11 08:33:20|8377.8|8376.9|8378.7|8377.2|8378.7|8377.6|8377.7|8376.4|23
1649666010000|2022-04-11 08:33:30|8378.5|8377.6|8378.7|8377.2|8378.9|8377.7|8378.4|8377.2|15
1649666020000|2022-04-11 08:33:40|8378.8|8377.3|8378.4|8377.5|8378.9|8377.7|8378.3|8377.2|18
1649666030000|2022-04-11 08:33:50|8378.3|8377.4|8378.5|8377|8378.5|8377.5|8378.2|8376.9|17
1649666040000|2022-04-11 08:34:00|8378.2|8377.3|8378.4|8377.5|8378.4|8377.5|8378.2|8377.3|5
1649666050000|2022-04-11 08:34:10|8378.7|8377.2|8377.9|8377|8378.8|8377.6|8377.8|8376.7|19
1649666060000|2022-04-11 08:34:20|8377.8|8376.9|8377.9|8377|8378|8377.1|8377.8|8376.9|12
1649666070000|2022-04-11 08:34:30|8378|8377.1|8378|8377.1|8378.5|8377.2|8377.9|8376.6|10
1649666080000|2022-04-11 08:34:40|8377.8|8376.9|8377.4|8376.5|8378.1|8376.9|8377.4|8376.1|24
1649666090000|2022-04-11 08:34:50|8377.8|8376.3|8377.8|8376.3|8377.9|8376.6|8377.4|8376.3|14
1649666100000|2022-04-11 08:35:00|8377.9|8376.4|8377.5|8376|8378|8376.5|8377.2|8375.9|21
1649666110000|2022-04-11 08:35:10|8377.4|8375.9|8377.3|8375.8|8377.5|8376|8377.2|8375.7|19
1649666120000|2022-04-11 08:35:20|8377.2|8375.7|8376.6|8375.1|8377.3|8376|8376.4|8375.1|18
1649666130000|2022-04-11 08:35:30|8376.3|8375.4|8376.7|8375.2|8376.8|8375.6|8376.2|8375.1|18
1649666140000|2022-04-11 08:35:40|8376.4|8375.5|8376.4|8374.9|8376.5|8375.5|8376.1|8374.9|9
1649666150000|2022-04-11 08:35:50|8376.3|8374.8|8376.2|8374.7|8376.4|8374.9|8375.4|8374.2|32
1649666160000|2022-04-11 08:36:00|8376.1|8374.6|8376.4|8374.9|8376.4|8375.2|8375.9|8374.6|31
1649666170000|2022-04-11 08:36:10|8376.3|8374.8|8375.6|8374.7|8376.4|8375.1|8375.5|8374.4|12
1649666180000|2022-04-11 08:36:20|8375.7|8374.8|8376.3|8374.8|8376.3|8375.1|8375.6|8374.7|12
1649666190000|2022-04-11 08:36:30|8376.2|8374.7|8376|8374.5|8376.3|8375|8375.8|8374.5|14
1649666200000|2022-04-11 08:36:40|8375.9|8374.4|8375.8|8374.3|8376|8374.5|8375.8|8374.3|8
1649666210000|2022-04-11 08:36:50|8375.4|8374.5|8376.3|8375.4|8376.5|8375.5|8375.4|8374.4|31
1649666220000|2022-04-11 08:37:00|8376.6|8375.1|8376.5|8375.6|8376.7|8375.6|8376.1|8374.9|23
1649666230000|2022-04-11 08:37:10|8376.6|8375.7|8376.4|8374.9|8376.6|8375.7|8376.1|8374.6|23
1649666240000|2022-04-11 08:37:20|8376.3|8374.8|8375|8373.5|8376.3|8374.9|8374.8|8373.5|27
1649666250000|2022-04-11 08:37:30|8375.2|8373.7|8375.3|8373.8|8375.5|8374|8374.7|8373.2|30
1649666260000|2022-04-11 08:37:40|8375.2|8373.7|8375.5|8374|8375.7|8374.4|8375.2|8373.7|20
1649666270000|2022-04-11 08:37:50|8375.6|8374.1|8375.3|8373.8|8375.6|8374.4|8375.2|8373.7|12
1649666280000|2022-04-11 08:38:00|8375.2|8373.7|8375|8373.5|8375.3|8373.9|8374.6|8373.4|30
1649666290000|2022-04-11 08:38:10|8375.1|8373.6|8374.8|8373.3|8375.1|8373.6|8374.8|8373.3|12
1649666300000|2022-04-11 08:38:20|8374.9|8373.4|8375.4|8373.9|8375.4|8373.9|8374.8|8373.3|20
1649666310000|2022-04-11 08:38:30|8375.1|8374.2|8375.4|8374.5|8376.1|8375|8375|8373.9|30
1649666320000|2022-04-11 08:38:40|8375.7|8374.2|8375.5|8374|8375.8|8374.6|8375.4|8373.9|19
1649666330000|2022-04-11 08:38:50|8375.4|8373.9|8375.7|8374.2|8375.7|8374.2|8375.4|8373.9|16
1649666340000|2022-04-11 08:39:00|8375.6|8374.1|8375.6|8374.1|8375.8|8374.4|8375.3|8373.8|23
1649666350000|2022-04-11 08:39:10|8375.7|8374.2|8375.2|8374.3|8375.8|8374.5|8375.2|8373.9|28
1649666360000|2022-04-11 08:39:20|8375.4|8373.9|8375.7|8374.2|8375.8|8374.6|8375.2|8373.9|23
1649666370000|2022-04-11 08:39:30|8375.5|8374.6|8375|8374.1|8376.1|8374.9|8375|8374.1|29
1649666380000|2022-04-11 08:39:40|8375.2|8373.7|8375.8|8374.3|8375.8|8374.7|8375.2|8373.7|21
1649666390000|2022-04-11 08:39:50|8375.9|8374.4|8376|8374.5|8376|8374.8|8375.5|8374.3|17
1649666400000|2022-04-11 08:40:00|8375.7|8374.8|8375.3|8374.4|8375.9|8374.9|8375.1|8374|28
1649666410000|2022-04-11 08:40:10|8375.2|8374.3|8375.5|8374|8375.6|8374.4|8375.1|8373.9|20
1649666420000|2022-04-11 08:40:20|8375.6|8374.1|8375.3|8373.8|8375.7|8374.4|8375|8373.8|10
1649666430000|2022-04-11 08:40:30|8374.9|8374|8375.4|8374.5|8375.5|8374.6|8374.8|8373.7|15
1649666440000|2022-04-11 08:40:40|8375.5|8374.6|8376|8374.5|8376.1|8374.8|8375.5|8374.2|24
1649666450000|2022-04-11 08:40:50|8376.1|8374.6|8375.7|8374.8|8376.3|8375.1|8375.7|8374.5|15
1649666460000|2022-04-11 08:41:00|8375.6|8374.7|8376|8374.5|8376.1|8374.9|8375.4|8374.3|13
1649666470000|2022-04-11 08:41:10|8375.6|8374.7|8376|8374.5|8376.1|8374.7|8375.6|8374.4|6
1649666480000|2022-04-11 08:41:20|8375.4|8374.4|8376|8375.1|8376.4|8375.3|8375.2|8374|16
1649666490000|2022-04-11 08:41:30|8376.1|8375.2|8376.3|8374.8|8376.5|8375.3|8376|8374.8|9
1649666500000|2022-04-11 08:41:40|8376|8375.1|8375.2|8374.3|8376|8375.1|8375.2|8374.3|18
1649666510000|2022-04-11 08:41:50|8375.3|8374.4|8375.6|8374.1|8375.6|8374.4|8375|8373.7|19
1649666520000|2022-04-11 08:42:00|8375.2|8374.3|8374.4|8372.9|8375.2|8374.3|8374.1|8372.9|24
1649666530000|2022-04-11 08:42:10|8374.5|8373|8374.4|8373.5|8374.6|8373.5|8374.2|8372.9|12
1649666540000|2022-04-11 08:42:20|8374.3|8373.4|8374.5|8373.6|8375.4|8374.2|8374.3|8373.4|18
1649666550000|2022-04-11 08:42:30|8374.4|8373.5|8374.5|8373|8374.5|8373.5|8374|8372.9|13
1649666560000|2022-04-11 08:42:40|8374.4|8372.9|8373.9|8373|8374.5|8373.3|8373.8|8372.9|13
1649666570000|2022-04-11 08:42:50|8374.2|8372.7|8373.9|8373|8374.2|8373|8373.9|8372.7|2
1649666580000|2022-04-11 08:43:00|8373.6|8372.7|8375|8373.5|8375.1|8373.9|8373.6|8372.7|19
1649666590000|2022-04-11 08:43:10|8374.7|8373.8|8374.9|8374|8375.2|8374|8374.4|8373.1|22
1649666600000|2022-04-11 08:43:20|8374.8|8373.9|8375.4|8373.9|8375.4|8374.5|8374.6|8373.7|23
1649666610000|2022-04-11 08:43:30|8375.3|8374.4|8375.3|8373.8|8375.4|8374.4|8374.9|8373.7|23
1649666620000|2022-04-11 08:43:40|8375|8374.1|8374.7|8373.2|8375|8374.1|8374.6|8373.2|8
1649666630000|2022-04-11 08:43:50|8374.6|8373.1|8375|8373.5|8375|8373.8|8374.3|8373|11
1649666640000|2022-04-11 08:44:00|8374.9|8373.4|8374.6|8373.7|8374.9|8373.7|8374.4|8373.4|6
1649666650000|2022-04-11 08:44:10|8374.5|8373.6|8374.5|8373.6|8374.5|8373.6|8374.4|8373.5|9
1649666660000|2022-04-11 08:44:20|8374.4|8373.5|8374.1|8373.2|8374.5|8373.5|8374.1|8372.9|12
1649666670000|2022-04-11 08:44:30|8374|8373.1|8374.5|8373|8374.5|8373.3|8374|8372.7|15
1649666680000|2022-04-11 08:44:40|8374.6|8373.1|8374.1|8373.2|8374.6|8373.2|8374|8372.9|12
1649666690000|2022-04-11 08:44:50|8374.4|8372.9|8374.4|8372.9|8374.4|8373|8373.7|8372.6|21
1649666700000|2022-04-11 08:45:00|8374.2|8372.7|8374.4|8372.9|8374.5|8373.1|8373.9|8372.7|14
1649666710000|2022-04-11 08:45:10|8374.5|8373|8374.5|8373|8374.5|8373|8374.3|8372.8|12
1649666720000|2022-04-11 08:45:20|8374.4|8372.9|8373.8|8372.3|8374.5|8373.3|8373.6|8372.1|26
1649666730000|2022-04-11 08:45:30|8373.6|8372.1|8373.8|8372.9|8373.9|8373|8373.2|8372|31
1649666740000|2022-04-11 08:45:40|8374.1|8373.2|8374.4|8373.5|8375|8373.6|8374.1|8373.2|18
1649666750000|2022-04-11 08:45:50|8374.3|8373.4|8374.5|8373|8374.9|8373.7|8373.9|8373|29
1649666760000|2022-04-11 08:46:00|8374.4|8372.9|8374.3|8372.8|8374.5|8373.2|8374|8372.8|12
1649666770000|2022-04-11 08:46:10|8374.2|8372.7|8373.5|8372.6|8374.2|8373.1|8373.5|8372.4|22
1649666780000|2022-04-11 08:46:20|8373.6|8372.7|8373.8|8372.3|8374.1|8372.9|8373.5|8372.2|24
1649666790000|2022-04-11 08:46:30|8373.7|8372.2|8373.5|8372.6|8374.3|8373.1|8373.4|8372.2|20
1649666800000|2022-04-11 08:46:40|8373.7|8372.2|8373.9|8372.4|8373.9|8372.6|8373.3|8372.2|17
1649666810000|2022-04-11 08:46:50|8373.8|8372.3|8373.8|8372.3|8373.8|8372.3|8373.7|8372.2|5
1649666820000|2022-04-11 08:47:00|8373.9|8372.4|8374.3|8373.4|8374.3|8373.4|8373.6|8372.3|15
1649666830000|2022-04-11 08:47:10|8374.4|8373.5|8373.5|8372|8374.8|8373.6|8373.2|8372|22
1649666840000|2022-04-11 08:47:20|8373.2|8372.3|8373.3|8371.8|8373.3|8372.4|8372.8|8371.6|16
1649666850000|2022-04-11 08:47:30|8373.2|8371.7|8373.3|8371.8|8373.3|8371.8|8372.8|8371.3|12
1649666860000|2022-04-11 08:47:40|8372.8|8371.9|8373.1|8371.6|8373.1|8372|8372.6|8371.4|13
1649666870000|2022-04-11 08:47:50|8373.2|8371.7|8373.4|8371.9|8373.4|8372|8372.4|8371.2|25
1649666880000|2022-04-11 08:48:00|8373.3|8371.8|8373|8372.1|8373.5|8372.2|8373|8371.8|15
1649666890000|2022-04-11 08:48:10|8372.9|8372|8372.8|8371.9|8373.3|8372.1|8372.8|8371.6|17
1649666900000|2022-04-11 08:48:20|8372.9|8372|8373.8|8372.3|8373.8|8372.6|8372.9|8371.8|34
1649666910000|2022-04-11 08:48:30|8373.7|8372.2|8373.8|8372.9|8374.4|8373.5|8373.7|8372.2|32
1649666920000|2022-04-11 08:48:40|8373.9|8373|8373.3|8372.4|8374.1|8373|8373.2|8372.1|21
1649666930000|2022-04-11 08:48:50|8373.4|8372.5|8372.6|8371.7|8373.6|8372.5|8372.6|8371.5|23
1649666940000|2022-04-11 08:49:00|8372.5|8371.6|8373.1|8371.6|8373.1|8371.9|8371.9|8370.9|29
1649666950000|2022-04-11 08:49:10|8373|8371.5|8373|8371.5|8373.4|8371.9|8372.9|8371.4|18
1649666960000|2022-04-11 08:49:20|8373.1|8371.6|8373|8371.5|8373.3|8371.9|8372.8|8371.5|15
1649666970000|2022-04-11 08:49:30|8373.1|8371.6|8372.7|8371.2|8373.1|8371.6|8372.3|8371.2|20
1649666980000|2022-04-11 08:49:40|8372.6|8371.1|8372|8371.1|8372.7|8371.2|8372|8370.8|10
1649666990000|2022-04-11 08:49:50|8371.9|8371|8372|8370.5|8372.2|8371.1|8371.6|8370.3|23
1649667000000|2022-04-11 08:50:00|8371.9|8370.4|8371.6|8370.1|8372.1|8370.6|8371.4|8369.9|26
1649667010000|2022-04-11 08:50:10|8371.5|8370|8371.3|8370.4|8371.9|8370.9|8371.1|8370|21
1649667020000|2022-04-11 08:50:20|8371.2|8370.3|8371.6|8370.1|8372|8370.9|8371.2|8370|27
1649667030000|2022-04-11 08:50:30|8371.5|8370|8371.6|8370.1|8371.7|8370.2|8371.3|8369.8|23
1649667040000|2022-04-11 08:50:40|8371.7|8370.2|8371.7|8370.2|8371.7|8370.2|8371.5|8370|7
1649667050000|2022-04-11 08:50:50|8371.6|8370.1|8372.5|8371|8372.5|8371.5|8371.6|8370.1|11
1649667060000|2022-04-11 08:51:00|8371.9|8370.6|8371.2|8370.3|8372.3|8371.1|8371.2|8370.3|16
1649667070000|2022-04-11 08:51:10|8371.1|8370.2|8371.4|8369.9|8371.6|8370.4|8371.1|8369.9|10
1649667080000|2022-04-11 08:51:20|8371.5|8370|8371.4|8369.9|8371.5|8370|8371.3|8369.8|6
1649667090000|2022-04-11 08:51:30|8371.5|8370|8370.9|8370|8371.5|8370|8370.9|8369.7|4
1649667100000|2022-04-11 08:51:40|8371|8370.1|8370.8|8369.3|8371.2|8370.1|8370.3|8369|21
1649667110000|2022-04-11 08:51:50|8371.1|8369.6|8370.9|8369.4|8371.1|8369.7|8370.5|8369.2|10
1649667120000|2022-04-11 08:52:00|8371|8369.5|8370.7|8369.8|8371.1|8369.9|8370.6|8369.3|33
1649667130000|2022-04-11 08:52:10|8370.6|8369.7|8370.5|8369|8370.6|8369.7|8370.1|8368.9|29
1649667140000|2022-04-11 08:52:20|8370.1|8369.2|8370|8369.1|8370.4|8369.2|8369.9|8368.7|27
1649667150000|2022-04-11 08:52:30|8369.9|8369|8370.5|8369|8370.6|8369.3|8369.9|8368.7|15
1649667160000|2022-04-11 08:52:40|8370.6|8369.1|8369.1|8368.2|8370.6|8369.2|8369.1|8368.2|15
1649667170000|2022-04-11 08:52:50|8369|8368.1|8369.2|8367.7|8369.3|8368.2|8368.7|8367.6|15
1649667180000|2022-04-11 08:53:00|8368.9|8368|8368.9|8368|8368.9|8368|8368.7|8367.8|6
1649667190000|2022-04-11 08:53:10|8368.8|8367.9|8368.6|8367.7|8368.9|8368|8368.6|8367.7|8
1649667200000|2022-04-11 08:53:20|8368.7|8367.8|8368.7|8367.8|8368.7|8367.8|8368.6|8367.7|5
1649667210000|2022-04-11 08:53:30|8368.8|8367.9|8369.1|8367.6|8369.1|8368|8368.7|8367.6|7
1649667220000|2022-04-11 08:53:40|8369|8367.5|8369|8367.5|8369.2|8367.7|8369|8367.5|5
1649667230000|2022-04-11 08:53:50|8368.7|8367.8|8369|8367.5|8369|8367.9|8368.6|8367.4|8
1649667240000|2022-04-11 08:54:00|8369.1|8367.6|8369.3|8368.4|8369.6|8368.4|8367.9|8367|28
1649667250000|2022-04-11 08:54:10|8369.6|8368.1|8369.4|8368.5|8369.7|8368.6|8369.4|8368|8
1649667260000|2022-04-11 08:54:20|8369.3|8368.4|8368.7|8367.8|8369.6|8368.4|8368.5|8367.4|25
1649667270000|2022-04-11 08:54:30|8368.9|8368|8369.2|8367.7|8369.4|8368.1|8368.9|8367.6|15
1649667280000|2022-04-11 08:54:40|8369.4|8367.9|8369.9|8368.4|8370|8368.8|8368.9|8367.7|27
1649667290000|2022-04-11 08:54:50|8370|8368.5|8369.8|8368.3|8370.2|8368.8|8369.5|8368.3|22
1649667300000|2022-04-11 08:55:00|8369.9|8368.4|8370.6|8369.7|8371|8369.9|8369.6|8368.4|24
1649667310000|2022-04-11 08:55:10|8370.9|8369.4|8370.1|8369.2|8371|8369.8|8370.1|8369.2|18
1649667320000|2022-04-11 08:55:20|8370.2|8369.3|8370.3|8369.4|8370.4|8369.5|8370|8369.1|13
1649667330000|2022-04-11 08:55:30|8370.4|8369.5|8370.4|8369.5|8370.5|8369.6|8370.3|8369.4|11
1649667340000|2022-04-11 08:55:40|8370.5|8369.6|8370.3|8369.4|8370.6|8369.7|8370.3|8369.4|12
1649667350000|2022-04-11 08:55:50|8370.4|8369.5|8370.3|8369.4|8370.6|8369.7|8370.2|8369|19
1649667360000|2022-04-11 08:56:00|8370.2|8369.3|8370.4|8369.5|8370.7|8369.5|8370.1|8369.1|11
1649667370000|2022-04-11 08:56:10|8370.3|8369.4|8370.5|8369.6|8370.6|8369.7|8370.2|8369.3|7
1649667380000|2022-04-11 08:56:20|8370.7|8369.8|8370.8|8369.9|8371.1|8369.9|8370.6|8369.6|6
1649667390000|2022-04-11 08:56:30|8370.7|8369.8|8370.8|8369.9|8370.8|8369.9|8370.2|8369.3|11
1649667400000|2022-04-11 08:56:40|8371|8369.5|8370.9|8370|8371.1|8370|8370.6|8369.5|15
1649667410000|2022-04-11 08:56:50|8370.8|8369.9|8370.9|8369.4|8371|8369.9|8370.7|8369.3|13
1649667420000|2022-04-11 08:57:00|8371|8369.5|8370.3|8369.4|8371|8369.5|8370.2|8369.2|11
1649667430000|2022-04-11 08:57:10|8370.4|8369.5|8370.6|8369.1|8370.7|8369.5|8370.2|8369|7
1649667440000|2022-04-11 08:57:20|8370.5|8369|8371.1|8369.6|8371.1|8370|8370.4|8368.9|20
1649667450000|2022-04-11 08:57:30|8371|8369.5|8371.2|8370.3|8371.6|8370.4|8370.9|8369.4|10
1649667460000|2022-04-11 08:57:40|8371.5|8370|8371.2|8370.3|8371.6|8370.4|8371.2|8370|7
1649667470000|2022-04-11 08:57:50|8371|8370.1|8371.2|8370.3|8371.5|8370.3|8371|8369.9|12
1649667480000|2022-04-11 08:58:00|8371.1|8370.2|8371.1|8370.2|8371.2|8370.3|8371.1|8370.2|7
1649667490000|2022-04-11 08:58:10|8371.2|8370.3|8371.1|8370.2|8371.2|8370.3|8371.1|8370.2|6
1649667500000|2022-04-11 08:58:20|8371|8370.1|8371.4|8370.5|8371.7|8370.5|8371|8369.8|15
1649667510000|2022-04-11 08:58:30|8371.3|8370.4|8372.6|8371.7|8372.8|8371.7|8371.3|8370.4|16
1649667520000|2022-04-11 08:58:40|8372.5|8371.6|8372.7|8371.8|8372.9|8371.8|8372.5|8371.4|9
1649667530000|2022-04-11 08:58:50|8372.6|8371.7|8372.7|8371.8|8372.7|8371.8|8372.6|8371.7|2
1649667550000|2022-04-11 08:59:10|8372.9|8371.4|8372.2|8371.3|8372.9|8371.4|8372.2|8371.1|7
1649667560000|2022-04-11 08:59:20|8372.4|8370.9|8372.4|8370.9|8372.5|8371|8372.4|8370.9|7
1649667570000|2022-04-11 08:59:30|8372.5|8371|8373.2|8371.7|8373.3|8372.1|8372.2|8370.9|23
1649667580000|2022-04-11 08:59:40|8373.1|8371.6|8372.9|8371.4|8373.1|8371.6|8372.8|8371.3|11
1649667590000|2022-04-11 08:59:50|8373|8371.5|8372.1|8371.2|8373|8371.5|8372|8370.9|16
1649667600000|2022-04-11 09:00:00|8372.2|8371.3|8372.4|8370.9|8373|8371.5|8372.1|8370.8|24
1649667610000|2022-04-11 09:00:10|8372.3|8370.8|8372.8|8371.3|8372.8|8371.3|8371.7|8370.4|17
1649667620000|2022-04-11 09:00:20|8372.9|8371.4|8373|8371.5|8373|8371.7|8372.6|8371.2|9
1649667630000|2022-04-11 09:00:30|8372.9|8371.4|8373.3|8372.4|8373.7|8372.4|8372.8|8371.3|14
1649667640000|2022-04-11 09:00:40|8373.6|8372.1|8372.7|8371.8|8373.7|8372.3|8372.6|8371.3|20
1649667650000|2022-04-11 09:00:50|8372.6|8371.7|8372.7|8371.2|8373.1|8371.7|8372.6|8371.2|20
1649667660000|2022-04-11 09:01:00|8372.6|8371.1|8372.1|8371.2|8372.7|8371.5|8372.1|8370.9|18
1649667670000|2022-04-11 09:01:10|8372|8371.1|8372.8|8371.3|8372.9|8371.7|8372|8371|20
1649667680000|2022-04-11 09:01:20|8373|8371.5|8372.1|8371.2|8373.4|8372|8372.1|8371|18
1649667690000|2022-04-11 09:01:30|8372.2|8371.3|8372.4|8371.5|8372.4|8371.5|8372.1|8371.2|8
1649667700000|2022-04-11 09:01:40|8372.3|8371.4|8372|8371.1|8372.6|8371.7|8372|8370.9|12
1649667710000|2022-04-11 09:01:50|8372.1|8371.2|8372.7|8371.2|8372.7|8371.6|8372.1|8371.1|13
1649667720000|2022-04-11 09:02:00|8372.8|8371.3|8373.6|8372.1|8373.7|8372.3|8372.7|8371.2|10
1649667730000|2022-04-11 09:02:10|8373.5|8372|8373|8371.5|8373.6|8372.1|8372.8|8371.5|9
1649667740000|2022-04-11 09:02:20|8373.1|8371.6|8373.4|8371.9|8373.5|8372.1|8373|8371.5|8
1649667750000|2022-04-11 09:02:30|8373.5|8372|8373.4|8372.5|8373.7|8372.5|8373.2|8372|18
1649667760000|2022-04-11 09:02:40|8373.3|8372.4|8373.4|8372.5|8373.4|8372.5|8373.3|8372.4|12
1649667770000|2022-04-11 09:02:50|8373.3|8372.4|8373.5|8372.6|8373.8|8372.6|8373.2|8372.2|21
1649667780000|2022-04-11 09:03:00|8373.4|8372.5|8374|8372.5|8374.2|8373|8373.4|8372.2|20
1649667790000|2022-04-11 09:03:10|8374.1|8372.6|8374|8372.5|8374.1|8372.6|8374|8372.5|2
1649667800000|2022-04-11 09:03:20|8374.1|8372.6|8373.1|8371.6|8374.1|8372.7|8372.6|8371.4|31
1649667810000|2022-04-11 09:03:30|8372.6|8371.7|8372.7|8371.8|8372.8|8371.8|8372.1|8370.8|25
1649667820000|2022-04-11 09:03:40|8372.6|8371.7|8372.9|8371.4|8373|8371.7|8372.6|8371.3|18
1649667830000|2022-04-11 09:03:50|8372.8|8371.3|8372.8|8371.3|8372.9|8371.7|8372.6|8371.2|7
1649667840000|2022-04-11 09:04:00|8372.4|8371.5|8372.1|8371.2|8372.7|8371.5|8372|8370.9|24
1649667850000|2022-04-11 09:04:10|8372|8371.1|8371.6|8370.1|8372.1|8371.2|8370.9|8369.8|22
1649667860000|2022-04-11 09:04:20|8371.5|8370|8371.8|8370.3|8371.8|8370.5|8371.4|8369.9|20
1649667870000|2022-04-11 09:04:30|8371.9|8370.4|8371.6|8370.7|8372|8370.8|8371.6|8370.3|20
1649667880000|2022-04-11 09:04:40|8371.7|8370.8|8372.3|8370.8|8372.4|8371.2|8371.6|8370.3|24
1649667890000|2022-04-11 09:04:50|8372.2|8370.7|8372|8371.1|8372.5|8371.2|8371.8|8370.7|23
1649667900000|2022-04-11 09:05:00|8372.1|8370.6|8371.8|8370.3|8372.4|8371|8371.3|8370.3|28
1649667910000|2022-04-11 09:05:10|8371.9|8370.4|8371.5|8370|8371.9|8370.4|8371.4|8369.9|16
1649667920000|2022-04-11 09:05:20|8371.4|8369.9|8371.3|8369.8|8371.5|8370|8370.8|8369.6|14
1649667930000|2022-04-11 09:05:30|8371.4|8369.9|8371.4|8369.9|8371.5|8370|8371.3|8369.8|5
1649667940000|2022-04-11 09:05:40|8371.3|8369.8|8371.7|8370.2|8371.7|8370.4|8371.1|8369.8|13
1649667950000|2022-04-11 09:05:50|8371.6|8370.1|8371.1|8369.6|8371.7|8370.3|8371.1|8369.6|12
1649667960000|2022-04-11 09:06:00|8371.2|8369.7|8371.9|8370.4|8372|8370.7|8371.1|8369.6|16
1649667970000|2022-04-11 09:06:10|8371.6|8370.1|8371.4|8370.5|8371.7|8370.6|8371.3|8370|11
1649667980000|2022-04-11 09:06:20|8371.3|8370.4|8372.5|8371|8372.6|8371.3|8371.3|8370.3|16
1649667990000|2022-04-11 09:06:30|8372.6|8371.1|8372.6|8371.1|8372.7|8371.3|8372.2|8370.8|14
1649668000000|2022-04-11 09:06:40|8372.3|8371.4|8373.4|8371.9|8373.4|8372.1|8372|8370.8|22
1649668010000|2022-04-11 09:06:50|8373.3|8371.8|8373.5|8372|8373.6|8372.4|8373.2|8371.8|12
1649668020000|2022-04-11 09:07:00|8373.4|8371.9|8373.7|8372.2|8373.7|8372.6|8372.8|8371.9|10
1649668030000|2022-04-11 09:07:10|8373.3|8372.4|8373.5|8372|8373.6|8372.4|8373.2|8372|9
1649668040000|2022-04-11 09:07:20|8373.6|8372.1|8373.1|8371.6|8373.6|8372.1|8372.9|8371.6|8
1649668050000|2022-04-11 09:07:30|8372.9|8372|8373.3|8371.8|8373.3|8372|8372.7|8371.5|7
1649668060000|2022-04-11 09:07:40|8373.4|8371.9|8373.5|8372|8373.6|8372.2|8373.1|8371.9|5
1649668070000|2022-04-11 09:07:50|8373.6|8372.1|8373.1|8371.6|8373.8|8372.3|8372.9|8371.6|14
1649668080000|2022-04-11 09:08:00|8373|8371.5|8373.5|8372|8373.6|8372.3|8372.8|8371.5|18
1649668090000|2022-04-11 09:08:10|8373.6|8372.1|8373.5|8372|8373.6|8372.5|8373.2|8372|11
1649668100000|2022-04-11 09:08:20|8373.6|8372.1|8373.2|8372.3|8373.6|8372.4|8373.2|8372|8
1649668110000|2022-04-11 09:08:30|8373.1|8372.2|8373.6|8372.1|8373.6|8372.5|8373.1|8372.1|5
1649668120000|2022-04-11 09:08:40|8373.2|8372.3|8373.4|8371.9|8373.5|8372.4|8372.8|8371.6|18
1649668130000|2022-04-11 09:08:50|8373.1|8372.2|8373.3|8372.4|8373.6|8372.4|8373.1|8371.9|10
1649668140000|2022-04-11 09:09:00|8373.4|8372.5|8373.5|8372|8373.7|8372.6|8373.3|8372|13
1649668150000|2022-04-11 09:09:10|8373.4|8371.9|8373.4|8371.9|8373.5|8372|8373.3|8371.8|13
1649668160000|2022-04-11 09:09:20|8373.3|8371.8|8373.3|8371.8|8373.3|8372.2|8372.8|8371.6|11
1649668170000|2022-04-11 09:09:30|8373.2|8371.7|8373.1|8371.6|8373.3|8371.8|8373.1|8371.6|12
1649668180000|2022-04-11 09:09:40|8373.2|8371.7|8372.9|8372|8373.2|8372|8372.9|8371.6|4
1649668190000|2022-04-11 09:09:50|8372.8|8371.9|8373.5|8372|8373.6|8372.1|8372.8|8371.6|13
1649668200000|2022-04-11 09:10:00|8373.4|8371.9|8373.4|8372.5|8373.7|8372.6|8373.4|8371.9|14
1649668210000|2022-04-11 09:10:10|8373.3|8372.4|8373.3|8371.8|8373.5|8372.4|8373.1|8371.8|12
1649668220000|2022-04-11 09:10:20|8373.4|8371.9|8373.2|8371.7|8373.6|8372.4|8373.2|8371.7|11
1649668230000|2022-04-11 09:10:30|8373.3|8371.8|8373.4|8371.9|8373.4|8372|8372.8|8371.5|17
1649668240000|2022-04-11 09:10:40|8373.3|8371.8|8373.3|8371.8|8373.3|8371.8|8373.2|8371.7|5
1649668250000|2022-04-11 09:10:50|8373.2|8371.7|8373.6|8372.1|8373.7|8372.5|8372.4|8371.3|27
1649668260000|2022-04-11 09:11:00|8373.7|8372.2|8373.4|8372.5|8373.8|8372.5|8373.2|8371.9|20
1649668270000|2022-04-11 09:11:10|8373.3|8372.4|8373.2|8371.7|8373.3|8372.4|8372.7|8371.6|18
1649668280000|2022-04-11 09:11:20|8373|8372.1|8373|8371.5|8373.2|8372.3|8371.9|8370.6|23
1649668290000|2022-04-11 09:11:30|8373.1|8371.6|8373.1|8371.6|8373.2|8371.7|8373.1|8371.6|9
1649668300000|2022-04-11 09:11:40|8373.2|8371.7|8373.2|8371.7|8373.2|8371.7|8373.1|8371.6|3
1649668310000|2022-04-11 09:11:50|8373.3|8371.8|8373.2|8371.7|8373.3|8371.8|8373.1|8371.6|14
1649668320000|2022-04-11 09:12:00|8373.1|8371.6|8373.1|8371.6|8373.1|8371.6|8373.1|8371.6|1
1649668330000|2022-04-11 09:12:10|8372.9|8372|8372.9|8372|8373|8372.1|8372.8|8371.9|9
1649668340000|2022-04-11 09:12:20|8373|8372.1|8373.2|8371.7|8373.3|8372.1|8373|8371.7|7
1649668350000|2022-04-11 09:12:30|8373.3|8371.8|8373.3|8371.8|8373.3|8371.8|8373.2|8371.7|5
1649668360000|2022-04-11 09:12:40|8373.2|8371.7|8373.2|8371.7|8373.3|8371.8|8373.1|8371.6|5
1649668370000|2022-04-11 09:12:50|8373|8372.1|8373.1|8372.2|8373.5|8372.3|8373|8371.9|7
1649668380000|2022-04-11 09:13:00|8373.2|8372.3|8373.2|8371.7|8373.4|8372.3|8372.8|8371.6|21
1649668390000|2022-04-11 09:13:10|8373.4|8372.3|8373.6|8372.1|8373.6|8372.3|8373.4|8371.9|8
1649668400000|2022-04-11 09:13:20|8373.7|8372.2|8373.6|8372.1|8373.7|8372.3|8373.1|8372|9
1649668410000|2022-04-11 09:13:30|8373.5|8372|8373.4|8371.9|8373.5|8372|8373.4|8371.9|8
1649668420000|2022-04-11 09:13:40|8373.5|8372|8373.3|8372.4|8373.5|8372.5|8373.3|8371.9|7
1649668430000|2022-04-11 09:13:50|8373.2|8372.3|8373.3|8371.8|8373.6|8372.5|8373|8371.7|21
1649668440000|2022-04-11 09:14:00|8373.2|8371.7|8373|8372.1|8373.3|8372.1|8372.9|8371.5|13
1649668450000|2022-04-11 09:14:10|8372.9|8372|8372.9|8372|8373.3|8372.1|8372.8|8371.6|14
1649668460000|2022-04-11 09:14:20|8372.8|8371.9|8372.5|8371.6|8373.1|8371.9|8372.5|8371.3|17
1649668470000|2022-04-11 09:14:30|8373|8371.5|8373.1|8371.6|8373.1|8372|8372.8|8371.4|17
1649668480000|2022-04-11 09:14:40|8373|8371.5|8373.4|8371.9|8373.5|8372|8373|8371.5|15
1649668490000|2022-04-11 09:14:50|8373.3|8371.8|8373.3|8371.8|8373.3|8372.1|8372.9|8371.7|6
1649668500000|2022-04-11 09:15:00|8373|8372.1|8373.2|8371.7|8373.5|8372.2|8373|8371.6|21
1649668510000|2022-04-11 09:15:10|8373.3|8371.8|8373.6|8372.7|8374|8372.8|8372.9|8371.8|20
1649668520000|2022-04-11 09:15:20|8373.9|8372.4|8373.5|8372.6|8373.9|8372.7|8373.4|8372.4|14
1649668530000|2022-04-11 09:15:30|8373.6|8372.7|8373.3|8372.4|8373.6|8372.7|8373.3|8372.4|18
1649668540000|2022-04-11 09:15:40|8373.4|8372.5|8373.4|8372.5|8373.7|8372.5|8373.4|8372.2|3
1649668550000|2022-04-11 09:15:50|8373.7|8372.2|8373.4|8372.5|8373.7|8372.6|8372.7|8371.5|28
1649668560000|2022-04-11 09:16:00|8373.3|8372.4|8373.7|8372.8|8373.8|8372.8|8373.1|8371.9|15
1649668570000|2022-04-11 09:16:10|8373.6|8372.7|8373.7|8372.8|8373.8|8372.9|8373.6|8372.7|4
1649668580000|2022-04-11 09:16:20|8373.8|8372.9|8373.6|8372.7|8374.1|8372.9|8373.6|8372.4|10
1649668590000|2022-04-11 09:16:30|8373.7|8372.8|8373.7|8372.8|8374.1|8372.8|8373.6|8372.5|6
1649668600000|2022-04-11 09:16:40|8373.8|8372.9|8373.8|8372.9|8374|8372.9|8373.6|8372.4|10
1649668610000|2022-04-11 09:16:50|8373.7|8372.8|8373.9|8373|8374|8373.1|8373.7|8372.8|20
1649668620000|2022-04-11 09:17:00|8374.2|8372.7|8373.8|8372.9|8374.5|8373.2|8373.7|8372.4|18
1649668630000|2022-04-11 09:17:10|8373.9|8373|8374.6|8373.1|8374.7|8373.4|8373.8|8372.6|16
1649668640000|2022-04-11 09:17:20|8374.5|8373|8374.7|8373.2|8374.7|8373.2|8374.5|8373|7
1649668650000|2022-04-11 09:17:30|8374.8|8373.3|8374.7|8373.2|8374.8|8373.3|8374.6|8373.1|8
1649668660000|2022-04-11 09:17:40|8374.8|8373.3|8374.9|8373.4|8374.9|8373.7|8374.6|8373.1|15
1649668670000|2022-04-11 09:17:50|8375|8373.5|8374.9|8373.4|8375|8373.9|8374.5|8373.3|18
1649668680000|2022-04-11 09:18:00|8374.7|8373.8|8374.6|8373.7|8375.1|8374|8374.6|8373.3|23
1649668690000|2022-04-11 09:18:10|8374.7|8373.8|8374.6|8373.7|8374.7|8373.8|8374.6|8373.7|8
1649668700000|2022-04-11 09:18:20|8374.4|8373.5|8374.5|8373.6|8374.8|8373.7|8374.3|8373|13
1649668710000|2022-04-11 09:18:30|8374.6|8373.7|8374.7|8373.2|8374.9|8373.7|8374.4|8373.1|18
1649668720000|2022-04-11 09:18:40|8374.6|8373.1|8374.6|8373.1|8374.8|8373.6|8374.4|8373.1|14
1649668730000|2022-04-11 09:18:50|8374.3|8373.4|8374.6|8373.7|8374.9|8373.8|8374.3|8373.3|11
1649668740000|2022-04-11 09:19:00|8374.5|8373.6|8374.8|8373.9|8375.1|8373.9|8374.5|8373.4|14
1649668750000|2022-04-11 09:19:10|8375.1|8373.6|8375|8373.5|8375.1|8373.9|8374.4|8373.3|17
1649668760000|2022-04-11 09:19:20|8374.7|8373.8|8374.7|8373.8|8375|8373.9|8374.7|8373.4|7
1649668770000|2022-04-11 09:19:30|8374.6|8373.7|8375.4|8373.9|8375.4|8374|8374.6|8373.4|13
1649668780000|2022-04-11 09:19:40|8375.3|8373.8|8375|8373.5|8375.4|8373.9|8374.8|8373.5|9
1649668790000|2022-04-11 09:19:50|8374.9|8373.4|8374.7|8373.8|8375.1|8373.9|8374.6|8373.3|22
1649668800000|2022-04-11 09:20:00|8374.9|8373.4|8374.7|8373.2|8375|8373.9|8374.4|8373.2|25
1649668810000|2022-04-11 09:20:10|8374.8|8373.3|8374.6|8373.7|8374.9|8373.8|8374.3|8373.1|16
1649668820000|2022-04-11 09:20:20|8374.9|8373.4|8375.3|8373.8|8375.3|8374.1|8374.4|8373.2|15
1649668830000|2022-04-11 09:20:30|8375.2|8373.7|8375.4|8373.9|8375.5|8374|8375.1|8373.6|21
1649668840000|2022-04-11 09:20:40|8375.5|8374|8374.9|8374|8375.5|8374.1|8374.8|8373.6|10
1649668850000|2022-04-11 09:20:50|8375.2|8373.7|8375.8|8374.3|8376|8374.9|8375|8373.5|33
1649668860000|2022-04-11 09:21:00|8376|8374.9|8376|8374.5|8376.2|8375|8375.7|8374.2|28
1649668870000|2022-04-11 09:21:10|8375.9|8374.4|8375.6|8374.7|8376.2|8375|8375.5|8374.3|15
1649668880000|2022-04-11 09:21:20|8375.7|8374.8|8375.9|8374.4|8376|8374.8|8375.6|8374.4|7
1649668890000|2022-04-11 09:21:30|8375.8|8374.3|8375.6|8374.7|8376|8374.7|8375.4|8374.2|17
1649668900000|2022-04-11 09:21:40|8375.8|8374.3|8375.5|8374.6|8375.8|8374.6|8375.4|8374.3|6
1649668910000|2022-04-11 09:21:50|8375.4|8374.5|8375.5|8374|8375.8|8374.6|8375.2|8374|14
1649668920000|2022-04-11 09:22:00|8375.4|8373.9|8374.8|8373.9|8375.5|8374.2|8374.6|8373.7|15
1649668930000|2022-04-11 09:22:10|8374.9|8374|8374.6|8373.7|8375|8374.1|8374.4|8373.2|15
1649668940000|2022-04-11 09:22:20|8374.5|8373.6|8375|8373.5|8375.1|8373.8|8374.5|8373.4|8
1649668950000|2022-04-11 09:22:30|8374.9|8373.4|8374.6|8373.7|8374.9|8373.9|8374.5|8373.3|19
1649668960000|2022-04-11 09:22:40|8374.7|8373.8|8374.8|8373.3|8374.9|8373.8|8374.5|8373.2|16
1649668970000|2022-04-11 09:22:50|8374.9|8373.4|8375|8373.5|8375.1|8373.9|8374.6|8373.3|12
1649668980000|2022-04-11 09:23:00|8374.8|8373.9|8374.5|8373.6|8375.1|8373.9|8374.5|8373.4|7
1649668990000|2022-04-11 09:23:10|8374.6|8373.7|8374.8|8373.3|8374.9|8373.7|8374.5|8373.3|8
1649669000000|2022-04-11 09:23:20|8374.9|8373.4|8375.1|8373.6|8375.1|8373.8|8374.7|8373.2|8
1649669010000|2022-04-11 09:23:30|8375|8373.5|8374.5|8373|8375|8373.7|8374.5|8373|11
1649669020000|2022-04-11 09:23:40|8374.4|8372.9|8374.3|8372.8|8374.5|8373.2|8373.9|8372.7|19
1649669030000|2022-04-11 09:23:50|8373.9|8373|8374.1|8373.2|8374.6|8373.4|8373.9|8372.7|24
1649669040000|2022-04-11 09:24:00|8374.4|8372.9|8375.2|8373.7|8375.3|8374|8374.3|8372.9|26
1649669050000|2022-04-11 09:24:10|8375.1|8373.6|8375.3|8373.8|8375.3|8374.1|8374.7|8373.4|22
1649669060000|2022-04-11 09:24:20|8375.2|8373.7|8375|8374.1|8375.3|8374.2|8374.9|8373.7|5
1649669070000|2022-04-11 09:24:30|8375.1|8374.2|8374.8|8373.9|8375.6|8374.4|8374.8|8373.4|22
1649669080000|2022-04-11 09:24:40|8374.9|8374|8375.6|8374.1|8375.6|8374.3|8374.8|8373.7|20
1649669090000|2022-04-11 09:24:50|8375.5|8374|8374.8|8373.9|8375.6|8374.5|8374.8|8373.8|27
1649669100000|2022-04-11 09:25:00|8375.1|8373.6|8375.3|8373.8|8375.3|8374.2|8374.9|8373.6|16
1649669110000|2022-04-11 09:25:10|8375.2|8373.7|8375.1|8374.2|8375.4|8374.2|8374.7|8373.4|20
1649669120000|2022-04-11 09:25:20|8375.2|8374.3|8375.5|8374|8375.6|8374.4|8375.1|8374|16
1649669130000|2022-04-11 09:25:30|8375.6|8374.1|8375|8374.1|8375.7|8374.5|8375|8373.8|24
1649669140000|2022-04-11 09:25:40|8375.1|8374.2|8375|8374.1|8375.2|8374.3|8375|8374.1|6
1649669150000|2022-04-11 09:25:50|8375.1|8374.2|8375|8374.1|8375.1|8374.2|8374.9|8374|16
1649669160000|2022-04-11 09:26:00|8374.9|8374|8375.3|8374.4|8375.4|8374.5|8374.9|8374|8
1649669170000|2022-04-11 09:26:10|8375.2|8374.3|8375.1|8374.2|8375.3|8374.4|8375.1|8374.2|8
1649669180000|2022-04-11 09:26:20|8375.2|8374.3|8375.2|8374.3|8375.2|8374.3|8375.1|8374.2|5
1649669190000|2022-04-11 09:26:30|8375.3|8374.4|8375.1|8374.2|8375.3|8374.4|8375.1|8374.2|7
1649669200000|2022-04-11 09:26:40|8375|8374.1|8375|8373.5|8375.4|8374.1|8374.6|8373.4|20
1649669210000|2022-04-11 09:26:50|8374.8|8373.9|8375.2|8374.3|8375.2|8374.3|8374.7|8373.6|12
1649669220000|2022-04-11 09:27:00|8375.1|8374.2|8375.1|8373.6|8375.2|8374.2|8374.8|8373.6|11
1649669230000|2022-04-11 09:27:10|8374.8|8373.9|8374.7|8373.8|8374.8|8373.9|8374.7|8373.8|6
1649669240000|2022-04-11 09:27:20|8374.6|8373.7|8374.6|8373.7|8374.6|8373.7|8374.3|8373.4|13
1649669250000|2022-04-11 09:27:30|8374.7|8373.8|8374.2|8373.3|8374.8|8373.9|8374.2|8373.3|16
1649669260000|2022-04-11 09:27:40|8374.3|8373.4|8374.3|8373.4|8374.4|8373.5|8374.2|8373.3|9
1649669270000|2022-04-11 09:27:50|8374.4|8373.5|8374.4|8373.5|8374.7|8373.5|8374.4|8373.1|7
1649669280000|2022-04-11 09:28:00|8374.7|8373.2|8375|8373.5|8375|8373.8|8374.2|8373.1|19
1649669290000|2022-04-11 09:28:10|8374.9|8373.4|8374.8|8373.3|8375|8373.6|8374.4|8373.2|17
1649669300000|2022-04-11 09:28:20|8374.5|8373.6|8374.5|8373.6|8374.5|8373.6|8374.4|8373.5|7
1649669310000|2022-04-11 09:28:30|8374.4|8373.5|8374.5|8373.6|8374.9|8373.6|8374.4|8373.3|8
1649669320000|2022-04-11 09:28:40|8374.8|8373.3|8375.1|8373.6|8375.1|8373.9|8374.6|8373.3|5
1649669330000|2022-04-11 09:28:50|8375|8373.5|8375|8373.5|8375.1|8373.8|8374.5|8373.4|13
1649669340000|2022-04-11 09:29:00|8375.1|8373.6|8375.4|8373.9|8375.5|8374.3|8374.8|8373.5|23
1649669350000|2022-04-11 09:29:10|8375.1|8374.2|8375.5|8374.6|8375.5|8374.6|8375|8373.8|11
1649669360000|2022-04-11 09:29:20|8375.8|8374.3|8375.5|8374.6|8375.8|8374.6|8375.4|8374.3|3
1649669370000|2022-04-11 09:29:30|8375.4|8374.5|8375.5|8374|8375.6|8374.5|8375|8373.9|15
1649669380000|2022-04-11 09:29:40|8375.2|8374.3|8375.6|8374.7|8375.9|8374.7|8375.2|8374.3|14
1649669390000|2022-04-11 09:29:50|8375.5|8374.6|8375.9|8374.4|8375.9|8374.6|8375.4|8374.1|15
1649669400000|2022-04-11 09:30:00|8375.6|8374.7|8375|8373.5|8376.1|8374.9|8374.8|8373.5|23
1649669410000|2022-04-11 09:30:10|8375.1|8373.6|8374.8|8373.3|8375.2|8373.9|8374.7|8373.2|17
1649669420000|2022-04-11 09:30:20|8374.4|8373.5|8374.7|8373.2|8375|8373.6|8374.4|8373.1|15
1649669430000|2022-04-11 09:30:30|8374.8|8373.9|8374.1|8373.2|8375.5|8374.2|8373.9|8372.6|33
1649669440000|2022-04-11 09:30:40|8374|8373.1|8374.7|8373.2|8374.7|8373.4|8374|8372.6|16
1649669450000|2022-04-11 09:30:50|8374.6|8373.1|8374.6|8373.1|8374.7|8373.5|8374.2|8372.9|20
1649669460000|2022-04-11 09:31:00|8374.3|8373.4|8373.8|8372.9|8374.3|8373.4|8373.1|8371.9|26
1649669470000|2022-04-11 09:31:10|8373.9|8373|8374.4|8372.9|8374.6|8373.4|8373.9|8372.7|19
1649669480000|2022-04-11 09:31:20|8374.7|8373.2|8374.1|8372.6|8374.8|8373.3|8374|8372.5|14
1649669490000|2022-04-11 09:31:30|8374|8372.5|8373.9|8372.4|8374.1|8372.7|8373.6|8372.4|19
1649669500000|2022-04-11 09:31:40|8374.1|8372.6|8373.2|8371.7|8374.1|8372.6|8372.8|8371.6|10
1649669510000|2022-04-11 09:31:50|8373.3|8371.8|8373.4|8371.9|8373.4|8372|8372.7|8371.4|19
1649669520000|2022-04-11 09:32:00|8373.3|8371.8|8373.6|8372.7|8373.8|8372.7|8373|8371.8|29
1649669530000|2022-04-11 09:32:10|8373.7|8372.8|8373.7|8372.8|8373.7|8372.8|8373.6|8372.7|7
1649669540000|2022-04-11 09:32:20|8374|8372.5|8374.5|8373|8374.5|8373.2|8373.4|8372.5|19
1649669550000|2022-04-11 09:32:30|8374.2|8373.3|8374.4|8373.5|8375.1|8374.2|8374.2|8373.3|22
1649669560000|2022-04-11 09:32:40|8374.5|8373.6|8374.6|8373.1|8374.8|8373.6|8374|8373.1|14
1649669570000|2022-04-11 09:32:50|8374.7|8373.2|8374.6|8373.1|8374.8|8373.5|8374.4|8373|18
1649669580000|2022-04-11 09:33:00|8374.7|8373.2|8374.4|8373.5|8374.9|8373.7|8374.4|8373.1|11
1649669590000|2022-04-11 09:33:10|8374.5|8373.6|8374.5|8373.6|8375.7|8374.4|8374.5|8373.1|26
1649669600000|2022-04-11 09:33:20|8374.4|8373.5|8374.8|8373.3|8374.8|8373.7|8374.4|8373.3|7
1649669610000|2022-04-11 09:33:30|8374.1|8373.2|8374.4|8372.9|8374.4|8373.2|8373.9|8372.7|19
1649669620000|2022-04-11 09:33:40|8374.3|8372.8|8373.8|8372.9|8374.3|8373|8373.7|8372.6|11
1649669630000|2022-04-11 09:33:50|8373.7|8372.8|8373.9|8373|8374.2|8373|8373.7|8372.6|13
1649669640000|2022-04-11 09:34:00|8374|8373.1|8373.8|8372.9|8374.3|8373.1|8373.7|8372.7|16
1649669650000|2022-04-11 09:34:10|8373.6|8372.7|8373.5|8372.6|8374.1|8372.9|8373.1|8372.2|25
1649669660000|2022-04-11 09:34:20|8373.6|8372.7|8373.9|8372.4|8374|8373|8372.9|8371.8|28
1649669670000|2022-04-11 09:34:30|8373.8|8372.3|8374.1|8372.6|8374.2|8373|8373.6|8372.3|24
1649669680000|2022-04-11 09:34:40|8374.2|8372.7|8374|8373.1|8374.5|8373.4|8373.9|8372.6|21
1649669690000|2022-04-11 09:34:50|8374.4|8372.9|8373.7|8372.8|8374.5|8373.2|8373.5|8372.5|25
1649669700000|2022-04-11 09:35:00|8373.8|8372.9|8374|8373.1|8374.3|8373.1|8373.8|8372.6|16
1649669710000|2022-04-11 09:35:10|8373.9|8373|8373.6|8372.7|8374.2|8373|8373.6|8372.7|8
1649669720000|2022-04-11 09:35:20|8373.7|8372.8|8374.1|8373.2|8374.1|8373.2|8373.6|8372.7|20
1649669730000|2022-04-11 09:35:30|8374|8373.1|8374.2|8373.3|8374.4|8373.3|8374|8372.7|12
1649669740000|2022-04-11 09:35:40|8374.1|8373.2|8374.5|8373|8374.6|8373.4|8374.1|8373|12
1649669750000|2022-04-11 09:35:50|8374.6|8373.1|8374.4|8373.5|8374.6|8373.7|8374.2|8373|16
1649669760000|2022-04-11 09:36:00|8374.5|8373.6|8374.5|8373.6|8374.9|8373.7|8374.4|8373.4|14
1649669770000|2022-04-11 09:36:10|8374.4|8373.5|8374.8|8373.3|8375|8373.7|8374.4|8373.3|17
1649669780000|2022-04-11 09:36:20|8374.6|8373.7|8374.6|8373.7|8375|8373.8|8374.6|8373.2|18
1649669790000|2022-04-11 09:36:30|8374.9|8373.4|8374.5|8373.6|8374.9|8373.6|8374.1|8373.1|19
1649669800000|2022-04-11 09:36:40|8374.4|8373.5|8376.4|8374.9|8376.4|8375|8374.3|8373.4|33
1649669810000|2022-04-11 09:36:50|8376.3|8374.8|8376.3|8375.4|8376.6|8375.5|8376.3|8374.8|16
1649669820000|2022-04-11 09:37:00|8376.6|8375.1|8376.8|8375.3|8377|8375.7|8376.4|8375|22
1649669830000|2022-04-11 09:37:10|8376.9|8375.4|8377|8375.5|8377.1|8375.6|8376.4|8375.2|12
1649669840000|2022-04-11 09:37:20|8377.1|8375.6|8376.7|8375.2|8377.1|8375.6|8376.3|8375.1|10
1649669850000|2022-04-11 09:37:30|8376.8|8375.3|8376.6|8375.1|8376.8|8375.3|8376.6|8375.1|3
1649669860000|2022-04-11 09:37:40|8376.7|8375.2|8376.6|8375.1|8376.7|8375.2|8376.5|8375|4
1649669870000|2022-04-11 09:37:50|8376.7|8375.2|8376.2|8374.7|8377|8375.8|8376|8374.7|22
1649669880000|2022-04-11 09:38:00|8376.1|8374.6|8375.1|8373.6|8376.1|8375|8375.1|8373.6|18
1649669890000|2022-04-11 09:38:10|8375.2|8373.7|8374.9|8373.4|8375.2|8373.8|8374.6|8373.4|14
1649669910000|2022-04-11 09:38:30|8375|8373.5|8375|8373.5|8375|8373.7|8374.2|8372.9|28
1649669920000|2022-04-11 09:38:40|8374.9|8373.4|8375|8373.5|8375|8373.5|8374.9|8373.4|4
1649669930000|2022-04-11 09:38:50|8374.9|8373.4|8375.3|8373.8|8375.3|8373.8|8374.9|8373.4|13
1649669940000|2022-04-11 09:39:00|8375|8374.1|8375.4|8373.9|8375.8|8374.3|8374.4|8373.2|26
1649669950000|2022-04-11 09:39:10|8375.5|8374|8375.1|8373.6|8375.5|8374.2|8374.5|8373.4|29
1649669960000|2022-04-11 09:39:20|8375|8373.5|8375.4|8373.9|8375.4|8374.1|8374.9|8373.5|9
1649669970000|2022-04-11 09:39:30|8375.3|8373.8|8375.1|8373.6|8375.3|8373.8|8375.1|8373.6|2
1649669980000|2022-04-11 09:39:40|8375.2|8373.7|8375.7|8374.2|8375.8|8374.7|8375|8373.6|29
1649669990000|2022-04-11 09:39:50|8375.6|8374.1|8375.5|8374|8375.6|8374.4|8375.2|8373.9|11
1649670000000|2022-04-11 09:40:00|8375.4|8373.9|8375.7|8374.2|8375.7|8374.4|8375.1|8373.9|10
1649670010000|2022-04-11 09:40:10|8375.6|8374.1|8375.6|8374.1|8375.7|8374.2|8375.5|8374|13
1649670020000|2022-04-11 09:40:20|8375.8|8374.3|8375.8|8374.9|8376.2|8375.1|8375.5|8374.3|19
1649670030000|2022-04-11 09:40:30|8375.7|8374.8|8376|8375.1|8376.6|8375.4|8375.7|8374.7|17
1649670040000|2022-04-11 09:40:40|8375.9|8375|8376.4|8374.9|8376.4|8375.3|8375.7|8374.5|12
1649670050000|2022-04-11 09:40:50|8376.2|8375.3|8376.3|8375.4|8376.6|8375.5|8376.2|8375|11
1649670060000|2022-04-11 09:41:00|8376.2|8375.3|8377|8375.5|8377|8375.8|8376.1|8375|25
1649670070000|2022-04-11 09:41:10|8376.9|8375.4|8376.6|8375.7|8377.1|8375.8|8376.6|8375.3|13
1649670080000|2022-04-11 09:41:20|8376.9|8375.4|8376.3|8375.4|8376.9|8375.5|8376.2|8375.3|7
1649670090000|2022-04-11 09:41:30|8376.2|8375.3|8376.6|8375.1|8376.6|8375.6|8376.2|8375.1|6
1649670100000|2022-04-11 09:41:40|8376.5|8375|8376|8375.1|8376.6|8375.2|8375.9|8374.7|17
1649670110000|2022-04-11 09:41:50|8376.1|8375.2|8376.3|8375.4|8376.4|8375.5|8376|8374.8|11
1649670120000|2022-04-11 09:42:00|8376.4|8375.5|8376.3|8375.4|8376.4|8375.5|8376.3|8375.4|4
1649670130000|2022-04-11 09:42:10|8376.6|8375.1|8376.2|8375.3|8376.6|8375.5|8376.1|8375|10
1649670140000|2022-04-11 09:42:20|8376.1|8375.2|8376.2|8375.3|8376.7|8375.4|8376|8375.1|16
1649670150000|2022-04-11 09:42:30|8376.1|8375.2|8376.6|8375.1|8376.7|8375.4|8376.1|8375.1|10
1649670160000|2022-04-11 09:42:40|8376.7|8375.2|8376.7|8375.2|8376.7|8375.6|8376.2|8375|14
1649670170000|2022-04-11 09:42:50|8376.9|8375.4|8376.8|8375.3|8377.1|8375.9|8376.5|8375.3|14
1649670180000|2022-04-11 09:43:00|8376.9|8375.4|8376.8|8375.9|8376.9|8375.9|8376.7|8375.2|13
1649670190000|2022-04-11 09:43:10|8376.7|8375.8|8376.3|8375.4|8377|8375.8|8376.2|8375.3|18
1649670200000|2022-04-11 09:43:20|8376.2|8375.3|8376.2|8375.3|8376.4|8375.5|8376.1|8375.2|7
1649670210000|2022-04-11 09:43:30|8376.5|8375|8375.9|8375|8376.5|8375.4|8375.8|8374.8|19
1649670220000|2022-04-11 09:43:40|8375.8|8374.9|8376.1|8374.6|8376.3|8375|8375.4|8374.5|24
1649670230000|2022-04-11 09:43:50|8375.8|8374.9|8376.1|8374.6|8376.2|8375|8375.7|8374.5|14
1649670240000|2022-04-11 09:44:00|8375.8|8374.9|8376|8374.5|8376.2|8375|8375.8|8374.3|15
1649670250000|2022-04-11 09:44:10|8375.9|8374.4|8375.9|8374.4|8376|8374.5|8375.9|8374.4|15
1649670260000|2022-04-11 09:44:20|8376|8374.5|8375.5|8374|8376|8374.6|8375.3|8373.9|19
1649670270000|2022-04-11 09:44:30|8375.4|8373.9|8375.2|8374.3|8375.6|8374.4|8374.9|8373.7|30
1649670280000|2022-04-11 09:44:40|8375.5|8374|8375.3|8374.4|8375.7|8374.4|8375.1|8374|5
1649670290000|2022-04-11 09:44:50|8375.4|8374.5|8375.6|8374.1|8375.7|8374.5|8375.4|8374|12
1649670300000|2022-04-11 09:45:00|8375.5|8374|8375.1|8373.6|8375.8|8374.5|8374.8|8373.6|35
1649670310000|2022-04-11 09:45:10|8375.2|8373.7|8375|8373.5|8375.2|8373.8|8374.4|8373.2|23
1649670320000|2022-04-11 09:45:20|8375.1|8373.6|8374.9|8374|8375.1|8374|8374.7|8373.5|12
1649670330000|2022-04-11 09:45:30|8374.8|8373.9|8375.3|8373.8|8375.5|8374.3|8374.7|8373.6|23
1649670340000|2022-04-11 09:45:40|8375.4|8373.9|8375|8373.5|8375.4|8373.9|8374.8|8373.5|17
1649670350000|2022-04-11 09:45:50|8375.1|8373.6|8375.2|8373.7|8375.2|8373.9|8374.8|8373.5|4
1649670360000|2022-04-11 09:46:00|8375.3|8373.8|8374.7|8373.2|8375.3|8373.8|8374.4|8373.1|22
1649670370000|2022-04-11 09:46:10|8374.6|8373.1|8375|8373.5|8375.2|8374|8374.3|8373.1|19
1649670380000|2022-04-11 09:46:20|8374.9|8373.4|8375.2|8373.7|8375.2|8373.7|8374.9|8373.4|6
1649670390000|2022-04-11 09:46:30|8375.1|8373.6|8374.8|8373.3|8375.1|8373.6|8374.8|8373.3|8
1649670400000|2022-04-11 09:46:40|8374.9|8373.4|8374.9|8373.4|8375.1|8373.6|8374.8|8373.3|10
1649670410000|2022-04-11 09:46:50|8375|8373.5|8374.1|8373.2|8375.1|8373.9|8374.1|8373.1|26
1649670420000|2022-04-11 09:47:00|8374.2|8373.3|8374.7|8373.2|8374.8|8373.6|8374.1|8372.7|36
1649670430000|2022-04-11 09:47:10|8374.8|8373.3|8374.1|8372.6|8375.1|8373.6|8374|8372.5|24
1649670440000|2022-04-11 09:47:20|8374.2|8372.7|8373.6|8372.1|8374.2|8372.7|8373.4|8372.1|14
1649670450000|2022-04-11 09:47:30|8373.5|8372|8373.5|8372|8373.8|8372.6|8373.5|8372|20
1649670460000|2022-04-11 09:47:40|8373.6|8372.1|8372.3|8371.4|8373.6|8372.3|8372.2|8371.2|30
1649670470000|2022-04-11 09:47:50|8372.2|8371.3|8372.6|8371.1|8372.7|8371.6|8372.2|8371|22
1649670480000|2022-04-11 09:48:00|8372.5|8371|8372.3|8371.4|8372.6|8371.4|8371.8|8370.7|13
1649670490000|2022-04-11 09:48:10|8372.2|8371.3|8372.2|8370.7|8372.5|8371.4|8372|8370.6|14
1649670500000|2022-04-11 09:48:20|8372.1|8371.2|8372.3|8371.4|8372.4|8371.5|8372.1|8371.2|8
1649670510000|2022-04-11 09:48:30|8372.2|8371.3|8372.1|8371.2|8372.3|8371.3|8371.9|8370.8|18
1649670520000|2022-04-11 09:48:40|8372.3|8370.8|8372.3|8371.4|8372.5|8371.4|8372.1|8370.8|12
1649670530000|2022-04-11 09:48:50|8372.2|8371.3|8372.3|8371.4|8372.3|8371.4|8372.2|8371.3|4
1649670540000|2022-04-11 09:49:00|8372.2|8371.3|8372.3|8371.4|8372.6|8371.4|8372|8370.8|14
1649670550000|2022-04-11 09:49:10|8372.2|8371.3|8372.4|8371.5|8372.7|8371.7|8372.2|8371.1|15
1649670560000|2022-04-11 09:49:20|8372.5|8371.6|8372.4|8371.5|8372.5|8371.6|8372.3|8371.4|12
1649670570000|2022-04-11 09:49:30|8372.7|8371.2|8372.4|8370.9|8372.7|8371.6|8372.1|8370.9|11
1649670580000|2022-04-11 09:49:40|8372.5|8371|8372.4|8370.9|8372.7|8371.5|8372.1|8370.9|20
1649670590000|2022-04-11 09:49:50|8372.5|8371|8372.4|8370.9|8372.5|8371.3|8372|8370.8|10
1649670600000|2022-04-11 09:50:00|8372.2|8371.3|8372|8371.1|8372.5|8371.4|8371.9|8370.7|17
1649670610000|2022-04-11 09:50:10|8371.9|8371|8372|8371.1|8372.4|8371.1|8371.9|8370.9|7
1649670620000|2022-04-11 09:50:20|8372.2|8371.3|8372.1|8371.2|8372.4|8371.5|8372|8370.8|14
1649670630000|2022-04-11 09:50:30|8372.2|8371.3|8372.2|8371.3|8372.3|8371.4|8372.1|8371.2|8
1649670640000|2022-04-11 09:50:40|8372.3|8371.4|8372.1|8371.2|8372.4|8371.4|8372|8370.8|10
1649670650000|2022-04-11 09:50:50|8372|8371.1|8372.4|8370.9|8372.4|8371.2|8371.8|8370.8|13
1649670660000|2022-04-11 09:51:00|8372.3|8370.8|8372.2|8370.7|8372.5|8371.2|8372|8370.7|9
1649670670000|2022-04-11 09:51:10|8372.4|8370.9|8372.1|8370.6|8372.4|8370.9|8372.1|8370.6|3
1649670680000|2022-04-11 09:51:20|8372.2|8370.7|8371.9|8370.4|8372.2|8370.7|8371.9|8370.4|6
1649670690000|2022-04-11 09:51:30|8371.8|8370.3|8371.5|8370.6|8371.9|8370.6|8371.4|8370.2|13
1649670700000|2022-04-11 09:51:40|8371.6|8370.7|8371.4|8370.5|8372|8370.8|8371.4|8370.4|19
1649670710000|2022-04-11 09:51:50|8371.5|8370.6|8371.5|8370.6|8371.9|8370.7|8371.3|8370.2|23
1649670720000|2022-04-11 09:52:00|8371.4|8370.5|8371.5|8370.6|8371.7|8370.7|8371.3|8370.1|18
1649670730000|2022-04-11 09:52:10|8371.4|8370.5|8371.4|8370.5|8371.5|8370.6|8371.4|8370.5|9
1649670740000|2022-04-11 09:52:20|8371.5|8370.6|8371.4|8370.5|8371.6|8370.7|8371.4|8370.5|14
1649670750000|2022-04-11 09:52:30|8371.5|8370.6|8372|8371.1|8372|8371.1|8371.2|8370.1|21
1649670760000|2022-04-11 09:52:40|8372.4|8370.9|8373.5|8372|8373.5|8372|8372.2|8370.9|27
1649670770000|2022-04-11 09:52:50|8373.6|8372.1|8374.1|8372.6|8374.1|8372.8|8373.6|8372.1|17
1649670780000|2022-04-11 09:53:00|8374|8372.5|8373.6|8372.1|8374.3|8372.9|8373.4|8372.1|23
1649670790000|2022-04-11 09:53:10|8373.7|8372.2|8374.7|8373.8|8374.7|8373.8|8373.3|8372.1|24
1649670800000|2022-04-11 09:53:20|8374.8|8373.9|8375|8373.5|8375.3|8374.1|8374.4|8373.1|25
1649670810000|2022-04-11 09:53:30|8375.1|8373.6|8374.2|8373.3|8375.1|8373.6|8374.2|8373|15
1649670820000|2022-04-11 09:53:40|8374.7|8373.2|8374.1|8373.2|8374.7|8373.5|8374|8372.8|15
1649670830000|2022-04-11 09:53:50|8374.5|8373|8374.7|8373.2|8374.8|8373.3|8374.4|8372.9|17
1649670840000|2022-04-11 09:54:00|8374.8|8373.3|8374.5|8373|8374.8|8373.3|8374.1|8372.9|24
1649670850000|2022-04-11 09:54:10|8374.4|8372.9|8374.3|8372.8|8374.4|8373.2|8373.9|8372.5|24
1649670860000|2022-04-11 09:54:20|8374|8373.1|8374.2|8372.7|8374.3|8373.1|8373.9|8372.6|10
1649670870000|2022-04-11 09:54:30|8374.1|8372.6|8374.3|8372.8|8374.4|8372.9|8374|8372.5|12
1649670880000|2022-04-11 09:54:40|8374.4|8372.9|8374.9|8373.4|8375|8373.5|8374.2|8372.7|20
1649670890000|2022-04-11 09:54:50|8374.8|8373.3|8374.8|8373.3|8375|8373.5|8374.7|8373.2|8
1649670900000|2022-04-11 09:55:00|8374.7|8373.2|8374.5|8373|8374.7|8373.3|8374|8372.8|11
1649670910000|2022-04-11 09:55:10|8374.6|8373.1|8374.6|8373.7|8375|8373.9|8374.5|8373|18
1649670920000|2022-04-11 09:55:20|8374.7|8373.8|8374.4|8372.9|8374.7|8373.8|8374.1|8372.9|26
1649670930000|2022-04-11 09:55:30|8374.5|8373|8374.5|8373|8374.7|8373.2|8374.2|8372.7|18
1649670940000|2022-04-11 09:55:40|8374.1|8373.2|8373.7|8372.2|8374.5|8373.2|8373.7|8372.2|22
1649670950000|2022-04-11 09:55:50|8373.8|8372.3|8371.3|8369.8|8373.9|8372.4|8371.1|8369.6|36
1649670960000|2022-04-11 09:56:00|8371.2|8369.7|8370.3|8369.4|8371.6|8370.1|8370.3|8369|35
1649670970000|2022-04-11 09:56:10|8370.6|8369.1|8370.2|8369.3|8370.7|8369.4|8370.2|8368.9|24
1649670980000|2022-04-11 09:56:20|8370.3|8369.4|8371|8369.5|8371.1|8369.9|8370|8368.7|24
1649670990000|2022-04-11 09:56:30|8371.1|8369.6|8371|8370.1|8371.2|8370.1|8370.3|8369.1|37
1649671000000|2022-04-11 09:56:40|8370.9|8370|8371.9|8370.4|8372|8370.8|8370.9|8370|27
1649671010000|2022-04-11 09:56:50|8371.8|8370.3|8371.4|8370.5|8371.9|8370.7|8371.2|8370.1|24
1649671020000|2022-04-11 09:57:00|8371.5|8370.6|8371.3|8370.4|8372.1|8370.8|8371.3|8370.2|21
1649671030000|2022-04-11 09:57:10|8371.1|8370.2|8370.9|8370|8371.1|8370.2|8370.8|8369.9|4
1649671040000|2022-04-11 09:57:20|8371|8370.1|8371.3|8369.8|8371.3|8370.1|8370.8|8369.6|14
1649671050000|2022-04-11 09:57:30|8371.2|8369.7|8371.9|8371|8372.2|8371|8371|8369.7|19
1649671060000|2022-04-11 09:57:40|8371.8|8370.9|8371.8|8370.9|8372.3|8371|8371.7|8370.6|16
1649671070000|2022-04-11 09:57:50|8371.7|8370.8|8372.1|8371.2|8372.4|8371.3|8371.7|8370.8|11
1649671080000|2022-04-11 09:58:00|8372.2|8371.3|8372.5|8371|8372.5|8371.3|8372.1|8371|6
1649671090000|2022-04-11 09:58:10|8372.4|8370.9|8371.9|8371|8372.5|8371.2|8371.7|8370.8|10
1649671100000|2022-04-11 09:58:20|8371.7|8370.8|8371.4|8369.9|8371.9|8370.8|8371.4|8369.9|17
1649671110000|2022-04-11 09:58:30|8371.5|8370|8371.8|8370.3|8371.8|8370.5|8371.4|8369.9|11
1649671120000|2022-04-11 09:58:40|8371.5|8370.6|8372.1|8370.6|8372.1|8371.1|8371.4|8370.2|11
1649671130000|2022-04-11 09:58:50|8372.2|8370.7|8372.4|8370.9|8372.6|8371.4|8372.1|8370.7|14
1649671140000|2022-04-11 09:59:00|8372.3|8370.8|8372.1|8371.2|8372.5|8371.2|8372.1|8370.6|17
1649671150000|2022-04-11 09:59:10|8372.2|8371.3|8372.1|8371.2|8372.5|8371.3|8372|8370.7|25
1649671160000|2022-04-11 09:59:20|8372|8371.1|8371.6|8370.1|8372.2|8371.1|8371.4|8370.1|12
1649671170000|2022-04-11 09:59:30|8371.5|8370|8371.3|8369.8|8371.7|8370.2|8371|8369.6|26
1649671180000|2022-04-11 09:59:40|8371.2|8369.7|8371.3|8369.8|8371.3|8369.8|8370.9|8369.4|13
1649671190000|2022-04-11 09:59:50|8371.2|8369.7|8371|8369.5|8371.2|8369.7|8370.9|8369.4|15
1649671200000|2022-04-11 10:00:00|8371.1|8369.6|8371.6|8370.1|8371.7|8370.2|8370.5|8369.3|40
1649671210000|2022-04-11 10:00:10|8371.5|8370|8371.3|8370.4|8371.9|8370.9|8371.3|8369.9|24
1649671220000|2022-04-11 10:00:20|8371.5|8370|8371.6|8370.1|8371.7|8370.5|8370.9|8369.7|31
1649671230000|2022-04-11 10:00:30|8371.5|8370|8371.8|8370.3|8372.2|8370.8|8371.5|8370|26
1649671240000|2022-04-11 10:00:40|8371.9|8370.4|8372|8370.5|8372|8370.9|8371.6|8370.2|18
1649671250000|2022-04-11 10:00:50|8371.9|8370.4|8371.7|8370.2|8372.1|8370.6|8371.5|8370.2|16
1649671260000|2022-04-11 10:01:00|8371.6|8370.1|8371.1|8370.2|8371.6|8370.3|8370.9|8369.7|14
1649671270000|2022-04-11 10:01:10|8371|8370.1|8371.2|8370.3|8371.4|8370.3|8371|8369.8|7
1649671280000|2022-04-11 10:01:20|8371.1|8370.2|8371.1|8369.6|8371.1|8370.2|8370.9|8369.6|10
1649671290000|2022-04-11 10:01:30|8370.8|8369.9|8371|8370.1|8371.4|8370.2|8370.5|8369.6|23
1649671300000|2022-04-11 10:01:40|8371.1|8370.2|8370.9|8370|8371.8|8370.7|8370.9|8370|22
1649671310000|2022-04-11 10:01:50|8371|8370.1|8371.1|8370.2|8371.4|8370.3|8370.8|8369.9|14
1649671320000|2022-04-11 10:02:00|8371|8370.1|8371.9|8370.4|8371.9|8370.7|8371|8370|21
1649671330000|2022-04-11 10:02:10|8371.8|8370.3|8371.9|8370.4|8371.9|8370.8|8371.3|8370.1|21
1649671340000|2022-04-11 10:02:20|8371.4|8370.5|8371.8|8370.3|8371.9|8370.6|8371.4|8370.2|13
1649671350000|2022-04-11 10:02:30|8371.9|8370.4|8372.1|8370.6|8372.5|8371.2|8371.7|8370.4|22
1649671360000|2022-04-11 10:02:40|8372|8370.5|8372.1|8370.6|8372.3|8371.1|8371.8|8370.5|20
1649671370000|2022-04-11 10:02:50|8372.2|8370.7|8372.5|8371|8372.7|8371.5|8372.2|8370.7|17
1649671380000|2022-04-11 10:03:00|8372.6|8371.1|8372.1|8371.2|8372.6|8371.4|8372|8370.8|21
1649671390000|2022-04-11 10:03:10|8372|8371.1|8372.5|8371|8372.5|8371.3|8371.9|8370.9|10
1649671400000|2022-04-11 10:03:20|8372.4|8370.9|8372.1|8371.2|8372.5|8371.2|8372|8370.8|9
1649671410000|2022-04-11 10:03:30|8372|8371.1|8372|8371.1|8372.3|8371.2|8371.8|8370.6|20
1649671420000|2022-04-11 10:03:40|8372.5|8371.6|8372.4|8371.5|8372.5|8371.6|8372.3|8371.4|6
1649671430000|2022-04-11 10:03:50|8372.3|8371.4|8372.2|8371.3|8372.5|8371.4|8372.1|8370.9|10
1649671440000|2022-04-11 10:04:00|8372.3|8371.4|8372.2|8371.3|8372.8|8371.6|8372|8370.9|30
1649671450000|2022-04-11 10:04:10|8372.5|8371|8372.2|8371.3|8372.7|8371.5|8372.2|8370.7|18
1649671460000|2022-04-11 10:04:20|8372.3|8371.4|8372.5|8371|8372.6|8371.4|8372.2|8371|5
1649671470000|2022-04-11 10:04:30|8372.6|8371.1|8372.4|8370.9|8372.6|8371.3|8372.1|8370.9|8
1649671480000|2022-04-11 10:04:40|8372.3|8370.8|8371.9|8371|8372.4|8371.2|8371.9|8370.8|9
1649671490000|2022-04-11 10:04:50|8372|8371.1|8372.2|8371.3|8372.5|8371.3|8371.8|8370.7|17
1649671500000|2022-04-11 10:05:00|8372.3|8371.4|8372.2|8371.3|8372.6|8371.4|8371.5|8370.5|19
1649671510000|2022-04-11 10:05:10|8372.6|8371.1|8372.7|8371.2|8372.8|8371.5|8372.2|8371|9
1649671520000|2022-04-11 10:05:20|8372.6|8371.1|8372.8|8371.3|8372.9|8371.7|8372.3|8371.1|22
1649671530000|2022-04-11 10:05:30|8372.9|8371.4|8372.8|8371.3|8372.9|8371.6|8372.4|8371.2|19
1649671540000|2022-04-11 10:05:40|8372.9|8371.4|8372.2|8371.3|8372.9|8371.4|8372.1|8370.9|13
1649671550000|2022-04-11 10:05:50|8372.3|8371.4|8372.7|8371.2|8372.7|8371.5|8372.2|8371|18
1649671560000|2022-04-11 10:06:00|8372.8|8371.3|8372.9|8371.4|8373|8371.5|8372.8|8371.3|14
1649671570000|2022-04-11 10:06:10|8373|8371.5|8373|8371.5|8373.2|8371.8|8372.6|8371.4|19
1649671580000|2022-04-11 10:06:20|8373.1|8371.6|8373.2|8371.7|8373.2|8371.7|8373|8371.5|14
1649671590000|2022-04-11 10:06:30|8372.9|8372|8373.4|8371.9|8373.4|8372.4|8372.8|8371.7|16
1649671600000|2022-04-11 10:06:40|8373.3|8371.8|8372.6|8371.7|8373.3|8372.1|8372.6|8371.4|12
1649671610000|2022-04-11 10:06:50|8372.9|8371.4|8373.5|8372|8373.6|8372.2|8372.6|8371.3|13
1649671620000|2022-04-11 10:07:00|8373.4|8371.9|8372.7|8371.8|8373.6|8372.1|8372.6|8371.7|16
1649671630000|2022-04-11 10:07:10|8372.9|8371.4|8372.5|8371|8373.2|8371.7|8372.1|8370.9|28
1649671640000|2022-04-11 10:07:20|8372.7|8371.2|8373.1|8371.6|8373.2|8371.7|8372.2|8371|16
1649671650000|2022-04-11 10:07:30|8373|8371.5|8372.4|8370.9|8373.5|8372|8372.3|8370.8|31
1649671660000|2022-04-11 10:07:40|8372.3|8370.8|8372.1|8370.6|8372.4|8370.9|8371.9|8370.4|19
1649671670000|2022-04-11 10:07:50|8372|8370.5|8371.9|8371|8372.3|8371|8371.9|8370.5|11
1649671680000|2022-04-11 10:08:00|8372|8371.1|8373|8371.5|8373.1|8371.6|8372|8371|10
1649671690000|2022-04-11 10:08:10|8373.1|8371.6|8372.8|8371.3|8373.1|8371.6|8372.8|8371.3|12
1649671700000|2022-04-11 10:08:20|8372.9|8371.4|8373|8371.5|8373.1|8371.6|8372.8|8371.3|14
1649671710000|2022-04-11 10:08:30|8372.9|8371.4|8372.9|8371.4|8373.1|8371.6|8372.9|8371.4|7
1649671720000|2022-04-11 10:08:40|8373.1|8371.6|8372.8|8371.9|8373.3|8372|8372.8|8371.5|12
1649671730000|2022-04-11 10:08:50|8373.1|8371.6|8373.7|8372.2|8373.8|8372.3|8373.1|8371.6|9
1649671740000|2022-04-11 10:09:00|8373.4|8372.5|8373.6|8372.1|8373.7|8372.5|8373.3|8372.1|10
1649671750000|2022-04-11 10:09:10|8373.7|8372.2|8373.6|8372.1|8373.7|8372.2|8373.6|8372.1|6
1649671760000|2022-04-11 10:09:20|8373.5|8372|8373.5|8372|8373.6|8372.1|8373.5|8372|3
1649671770000|2022-04-11 10:09:30|8373.6|8372.1|8373.8|8372.3|8373.8|8372.4|8373.3|8371.9|12
1649671780000|2022-04-11 10:09:40|8373.6|8372.1|8373.4|8372.5|8373.9|8372.6|8373.4|8372|13
1649671790000|2022-04-11 10:09:50|8373.7|8372.2|8374.2|8372.7|8374.2|8372.7|8373.4|8372.1|14
1649671800000|2022-04-11 10:10:00|8374.3|8372.8|8374.4|8372.9|8374.5|8373.4|8374.1|8372.7|17
1649671810000|2022-04-11 10:10:10|8374.5|8373|8374|8373.1|8374.5|8373.3|8374|8373|8
1649671820000|2022-04-11 10:10:20|8373.9|8373|8373.8|8372.9|8373.9|8373|8373.8|8372.9|2
1649671830000|2022-04-11 10:10:30|8374|8372.5|8374.1|8372.6|8374.1|8373|8373.6|8372.4|16
1649671840000|2022-04-11 10:10:40|8374.2|8372.7|8373.3|8372.4|8374.2|8372.9|8373.3|8372.2|13
1649671850000|2022-04-11 10:10:50|8373.4|8372.5|8374|8372.5|8374.5|8373.2|8373.3|8372.3|25
1649671860000|2022-04-11 10:11:00|8374.1|8372.6|8374.1|8372.6|8374.2|8373|8373.8|8372.4|22
1649671870000|2022-04-11 10:11:10|8374.2|8372.7|8374.7|8373.2|8374.7|8373.3|8374.1|8372.6|18
1649671880000|2022-04-11 10:11:20|8374.8|8373.3|8375|8373.5|8375|8373.5|8374.8|8373.3|13
1649671890000|2022-04-11 10:11:30|8375.2|8373.7|8374.8|8373.3|8375.2|8373.7|8374.8|8373.3|9
1649671900000|2022-04-11 10:11:40|8374.9|8373.4|8374.8|8373.3|8375.1|8373.9|8374.7|8373.3|10
1649671910000|2022-04-11 10:11:50|8374.9|8373.4|8375.1|8373.6|8375.2|8374|8374.8|8373.3|11
1649671920000|2022-04-11 10:12:00|8375.2|8373.7|8375.2|8373.7|8375.3|8373.8|8374.5|8373.4|12
1649671930000|2022-04-11 10:12:10|8375.3|8373.8|8375.2|8373.7|8375.3|8373.8|8375.1|8373.6|6
1649671940000|2022-04-11 10:12:20|8375.3|8373.8|8375.4|8373.9|8375.4|8373.9|8375.3|8373.8|2
1649671950000|2022-04-11 10:12:30|8375.3|8373.8|8375.5|8374|8375.6|8374.4|8375.2|8373.8|10
1649671960000|2022-04-11 10:12:40|8375.4|8373.9|8375.2|8373.7|8375.7|8374.3|8374.9|8373.7|18
1649671970000|2022-04-11 10:12:50|8375.3|8373.8|8375.2|8373.7|8375.3|8374|8374.9|8373.6|11
1649671980000|2022-04-11 10:13:00|8375.1|8373.6|8374.1|8373.2|8375.3|8373.8|8374.1|8373.1|17
1649671990000|2022-04-11 10:13:10|8374.2|8373.3|8374.4|8372.9|8374.5|8373.3|8374.1|8372.8|15
1649672000000|2022-04-11 10:13:20|8374.3|8372.8|8375.4|8373.9|8375.4|8374.2|8374.1|8372.8|21
1649672010000|2022-04-11 10:13:30|8375.3|8373.8|8375.1|8373.6|8375.3|8374.1|8374.7|8373.4|16
1649672020000|2022-04-11 10:13:40|8374.8|8373.9|8374.6|8373.7|8375|8373.9|8374.6|8373.3|7
1649672030000|2022-04-11 10:13:50|8375|8373.5|8374.9|8373.4|8375|8373.5|8374.9|8373.4|2
1649672040000|2022-04-11 10:14:00|8374.8|8373.3|8375.5|8374|8375.6|8374.1|8374.7|8373.2|15
1649672050000|2022-04-11 10:14:10|8375.4|8373.9|8375.2|8373.7|8375.4|8374|8374.9|8373.4|17
1649672060000|2022-04-11 10:14:20|8375.1|8373.6|8374.8|8373.3|8375.4|8374|8374.7|8373.2|26
1649672070000|2022-04-11 10:14:30|8375.1|8373.6|8375.5|8374|8375.6|8374.1|8374.8|8373.3|25
1649672080000|2022-04-11 10:14:40|8375.4|8373.9|8375.7|8374.2|8375.7|8374.3|8375.1|8373.8|17
1649672090000|2022-04-11 10:14:50|8375.6|8374.1|8375.1|8373.6|8375.7|8374.4|8375|8373.5|13
1649672100000|2022-04-11 10:15:00|8375|8373.5|8374.7|8373.2|8375.2|8373.7|8374.6|8373.1|14
1649672110000|2022-04-11 10:15:10|8374.6|8373.1|8375.1|8373.6|8375.1|8373.6|8374.6|8373.1|15
1649672120000|2022-04-11 10:15:20|8375|8373.5|8374.9|8373.4|8375|8373.5|8374.8|8373.3|12
1649672130000|2022-04-11 10:15:30|8375|8373.5|8374.9|8373.4|8375|8373.5|8374.3|8372.8|24
1649672140000|2022-04-11 10:15:40|8374.8|8373.3|8374.7|8373.8|8375.2|8373.9|8374.7|8373.3|16
1649672150000|2022-04-11 10:15:50|8374.6|8373.7|8374.6|8373.1|8374.9|8373.8|8374.2|8373|17
1649672160000|2022-04-11 10:16:00|8374.7|8373.2|8374.2|8373.3|8374.7|8373.3|8374.1|8372.9|11
1649672170000|2022-04-11 10:16:10|8374.5|8373|8373.8|8372.9|8374.6|8373.4|8373.8|8372.9|14
1649672180000|2022-04-11 10:16:20|8374.2|8372.7|8373.6|8372.1|8374.2|8372.8|8373.3|8372|26
1649672190000|2022-04-11 10:16:30|8373.5|8372|8374.1|8372.6|8374.1|8372.8|8373.4|8371.9|19
1649672200000|2022-04-11 10:16:40|8374.2|8372.7|8373.8|8372.3|8374.2|8372.9|8373.4|8372.2|12
1649672210000|2022-04-11 10:16:50|8373|8372.1|8373.2|8371.7|8373.4|8372.2|8373|8371.7|15
1649672220000|2022-04-11 10:17:00|8372.9|8371.4|8372.8|8371.3|8373.1|8371.8|8372.5|8371.3|22
1649672230000|2022-04-11 10:17:10|8373|8371.5|8373.3|8371.8|8373.4|8371.9|8373|8371.5|12
1649672240000|2022-04-11 10:17:20|8373.4|8371.9|8373.7|8372.8|8374.2|8372.9|8373.1|8371.7|22
1649672250000|2022-04-11 10:17:30|8373.8|8372.9|8373.8|8372.3|8374|8372.9|8373.3|8372.2|17
1649672260000|2022-04-11 10:17:40|8373.7|8372.2|8374.1|8372.6|8374.2|8373|8373.6|8372.2|19
1649672270000|2022-04-11 10:17:50|8374.2|8372.7|8374.2|8372.7|8374.2|8373|8373.7|8372.2|22
1649672280000|2022-04-11 10:18:00|8374.3|8372.8|8374.9|8373.4|8375|8373.7|8374.2|8372.7|20
1649672290000|2022-04-11 10:18:10|8375|8373.5|8374.9|8373.4|8375|8373.5|8374.9|8373.4|2
1649672300000|2022-04-11 10:18:20|8374.4|8373.5|8374.3|8373.4|8374.4|8373.5|8374.2|8373.3|12
1649672310000|2022-04-11 10:18:30|8374.6|8373.1|8374.9|8374|8375.2|8374|8374.5|8373|9
1649672320000|2022-04-11 10:18:40|8375.1|8373.6|8375.2|8373.7|8375.2|8374|8374.8|8373.5|9
1649672330000|2022-04-11 10:18:50|8375.1|8373.6|8375.3|8373.8|8375.3|8374.1|8374.9|8373.6|11
1649672340000|2022-04-11 10:19:00|8375.2|8373.7|8375.1|8373.6|8375.4|8374|8374.9|8373.6|5
1649672350000|2022-04-11 10:19:10|8375.2|8373.7|8374.7|8373.8|8375.2|8373.9|8374.7|8373.5|8
1649672360000|2022-04-11 10:19:20|8374.6|8373.7|8375.2|8373.7|8375.5|8374.3|8374.6|8373.6|15
1649672370000|2022-04-11 10:19:30|8375.1|8373.6|8375.3|8373.8|8375.3|8373.8|8375.1|8373.6|7
1649672380000|2022-04-11 10:19:40|8375.4|8373.9|8374.9|8373.4|8375.7|8374.5|8374.8|8373.4|17
1649672390000|2022-04-11 10:19:50|8374.8|8373.3|8373.7|8372.8|8374.9|8373.5|8373.6|8372.5|26
1649672400000|2022-04-11 10:20:00|8373.8|8372.9|8373.8|8372.3|8373.9|8373|8373.5|8372.3|8
1649672410000|2022-04-11 10:20:10|8373.2|8372.7|8373.9|8372.4|8374|8372.9|8373.2|8372.4|17
1649672420000|2022-04-11 10:20:20|8373.5|8372.6|8373.8|8372.3|8374.1|8372.6|8373.3|8372.1|10
1649672430000|2022-04-11 10:20:30|8373.9|8372.4|8373.8|8372.3|8374.2|8373|8373.3|8371.8|20
1649672440000|2022-04-11 10:20:40|8373.7|8372.2|8373.3|8371.8|8373.7|8372.4|8373|8371.7|13
1649672450000|2022-04-11 10:20:50|8373.2|8371.7|8373.2|8371.7|8373.3|8371.8|8372.7|8371.6|12
1649672460000|2022-04-11 10:21:00|8372.9|8372|8373.3|8371.8|8373.3|8372|8372.8|8371.5|11
1649672470000|2022-04-11 10:21:10|8373.2|8371.7|8373.3|8371.8|8373.4|8371.9|8373.2|8371.7|8
1649672480000|2022-04-11 10:21:20|8373.2|8371.7|8373.2|8371.7|8373.2|8372|8372.9|8371.6|6
1649672490000|2022-04-11 10:21:30|8373.1|8371.6|8373.1|8371.6|8373.2|8372|8372.8|8371.5|15
1649672500000|2022-04-11 10:21:40|8373.2|8371.7|8372.5|8371.6|8373.2|8371.8|8372.5|8371.3|19
1649672510000|2022-04-11 10:21:50|8372|8371.1|8372.2|8370.7|8372.3|8371.1|8371.6|8370.5|23
1649672520000|2022-04-11 10:22:00|8372.3|8370.8|8372.2|8370.7|8372.3|8370.8|8372|8370.5|8
1649672530000|2022-04-11 10:22:10|8372.1|8370.6|8371.7|8370.8|8372.1|8370.8|8371.7|8370.4|8
1649672540000|2022-04-11 10:22:20|8371.6|8370.7|8371.8|8370.9|8372.3|8370.9|8371.4|8370.4|16
1649672550000|2022-04-11 10:22:30|8371.9|8371|8372|8370.5|8372.3|8371|8371.8|8370.4|12
1649672560000|2022-04-11 10:22:40|8371.9|8370.4|8372.4|8370.9|8372.4|8370.9|8371.9|8370.4|10
1649672570000|2022-04-11 10:22:50|8372.3|8370.8|8371.8|8370.9|8372.5|8371.3|8371.7|8370.6|24
1649672580000|2022-04-11 10:23:00|8372.1|8370.6|8371.7|8370.8|8372.1|8371|8371.5|8370.6|20
1649672590000|2022-04-11 10:23:10|8371.8|8370.9|8371.7|8370.8|8371.9|8371|8371.6|8370.7|9
1649672600000|2022-04-11 10:23:20|8371.8|8370.9|8372.3|8370.8|8372.3|8371.2|8371.7|8370.6|13
1649672610000|2022-04-11 10:23:30|8372.2|8370.7|8372|8370.5|8372.5|8371.3|8371.6|8370.4|24
1649672620000|2022-04-11 10:23:40|8372.1|8370.6|8371.8|8370.9|8372.1|8370.9|8371.8|8370.5|12
1649672630000|2022-04-11 10:23:50|8371.9|8371|8372.1|8371.2|8372.5|8371.3|8371.8|8370.8|14
1649672640000|2022-04-11 10:24:00|8372|8371.1|8371.7|8370.8|8372.1|8371.1|8371.6|8370.5|11
1649672650000|2022-04-11 10:24:10|8371.8|8370.9|8372|8371.1|8372.3|8371.4|8371.8|8370.6|17
1649672660000|2022-04-11 10:24:20|8372.3|8370.8|8372.2|8370.7|8372.3|8370.8|8372.2|8370.7|2
1649672670000|2022-04-11 10:24:30|8372.3|8370.8|8372.4|8370.9|8372.5|8371.3|8371.9|8370.8|18
1649672680000|2022-04-11 10:24:40|8372.5|8371|8372.2|8370.7|8372.5|8371.1|8371.9|8370.6|11
1649672690000|2022-04-11 10:24:50|8371.9|8371|8371.8|8370.9|8372.4|8371.2|8371.7|8370.5|17
1649672700000|2022-04-11 10:25:00|8372.1|8370.6|8371.7|8370.2|8372.2|8370.9|8371.4|8370.2|18
1649672710000|2022-04-11 10:25:10|8371.8|8370.3|8371.9|8371|8372.1|8371|8371.7|8370.3|14
1649672720000|2022-04-11 10:25:20|8371.8|8370.9|8372.3|8371.4|8372.6|8371.5|8371.8|8370.6|15
1649672730000|2022-04-11 10:25:30|8372.6|8371.1|8372.3|8370.8|8372.7|8371.2|8372.3|8370.8|8
1649672740000|2022-04-11 10:25:40|8372.4|8370.9|8371.4|8369.9|8372.4|8371|8371.2|8369.7|24
1649672750000|2022-04-11 10:25:50|8371.3|8369.8|8371.2|8369.7|8371.4|8369.9|8371.1|8369.6|14
1649672760000|2022-04-11 10:26:00|8371.3|8369.8|8371.2|8369.7|8371.3|8370|8370.9|8369.6|8
1649672770000|2022-04-11 10:26:10|8371.1|8369.6|8371.1|8369.6|8371.4|8370|8370.7|8369.5|20
1649672780000|2022-04-11 10:26:20|8370.9|8370|8371.4|8369.9|8371.5|8370.1|8370.5|8369.1|36
1649672790000|2022-04-11 10:26:30|8371.3|8369.8|8371.5|8370|8371.6|8370.4|8371.2|8369.8|16
1649672800000|2022-04-11 10:26:40|8371.2|8370.3|8371.9|8370.4|8372|8370.8|8371.1|8369.9|12
1649672810000|2022-04-11 10:26:50|8371.8|8370.3|8371.8|8370.3|8372.3|8371|8371.4|8370.2|25
1649672820000|2022-04-11 10:27:00|8371.9|8370.4|8371.1|8370.2|8372.3|8370.9|8371.1|8370.2|22
1649672830000|2022-04-11 10:27:10|8371.4|8369.9|8370.8|8369.3|8371.5|8370.3|8370.5|8369.3|16
1649672840000|2022-04-11 10:27:20|8370.7|8369.2|8371.2|8369.7|8371.2|8369.9|8370.5|8369.1|17
1649672850000|2022-04-11 10:27:30|8371.3|8369.8|8371.1|8369.6|8371.4|8370.3|8371.1|8369.6|14
1649672860000|2022-04-11 10:27:40|8370.6|8369.7|8371|8370.1|8371.4|8370.2|8370.6|8369.7|17
1649672870000|2022-04-11 10:27:50|8370.8|8369.5|8370.5|8369.6|8370.8|8369.7|8370.2|8369|29
1649672880000|2022-04-11 10:28:00|8370.6|8369.7|8371.8|8370.3|8371.8|8370.8|8370.6|8369.7|14
1649672890000|2022-04-11 10:28:10|8371.9|8370.4|8371.5|8370.6|8372|8370.8|8371.5|8370.3|14
1649672900000|2022-04-11 10:28:20|8371.4|8370.5|8371.1|8370.2|8371.8|8370.6|8371|8369.8|28
1649672910000|2022-04-11 10:28:30|8371|8370.1|8371.4|8369.9|8371.5|8370.4|8371|8369.8|16
1649672920000|2022-04-11 10:28:40|8371.5|8370|8371.3|8369.8|8371.6|8370.1|8371.2|8369.7|13
1649672930000|2022-04-11 10:28:50|8370.8|8369.9|8371.5|8370|8372.1|8370.8|8370.8|8369.6|27
1649672940000|2022-04-11 10:29:00|8371.3|8369.8|8371.2|8370.3|8372|8370.5|8370.9|8369.8|26
1649672950000|2022-04-11 10:29:10|8371.5|8370|8372.2|8370.7|8372.2|8371|8371.1|8370|21
1649672960000|2022-04-11 10:29:20|8371.7|8370.8|8372.8|8371.3|8372.9|8371.7|8371.7|8370.7|31
1649672970000|2022-04-11 10:29:30|8372.9|8371.4|8372.4|8370.9|8373.1|8372|8372.1|8370.9|23
1649672980000|2022-04-11 10:29:40|8372.5|8371|8372.1|8371.2|8372.6|8371.4|8372.1|8370.9|17
1649672990000|2022-04-11 10:29:50|8372.4|8370.9|8372.1|8370.6|8372.5|8371.2|8371.9|8370.6|20
1649673000000|2022-04-11 10:30:00|8372.3|8370.8|8371.4|8369.9|8372.6|8371.4|8371.1|8369.9|25
1649673010000|2022-04-11 10:30:10|8371.5|8370|8371.5|8370|8371.5|8370|8371.4|8369.9|7
1649673020000|2022-04-11 10:30:20|8371.6|8370.1|8371.4|8369.9|8371.6|8370.3|8371.1|8369.9|13
1649673030000|2022-04-11 10:30:30|8371.3|8369.8|8371.1|8369.6|8371.3|8369.8|8371.1|8369.6|3
1649673040000|2022-04-11 10:30:40|8371.2|8369.7|8370.9|8370|8371.5|8370.2|8370.9|8369.7|15
1649673050000|2022-04-11 10:30:50|8370.8|8369.9|8370.8|8369.3|8371.2|8369.9|8370.2|8369|19
1649673060000|2022-04-11 10:31:00|8370.7|8369.2|8370.8|8369.3|8370.9|8369.8|8370.3|8368.8|16
1649673070000|2022-04-11 10:31:10|8370.7|8369.2|8370.7|8369.2|8370.9|8369.6|8370.3|8369.2|15
1649673080000|2022-04-11 10:31:20|8370.3|8369.4|8370.3|8368.8|8370.7|8369.5|8369.9|8368.7|18
1649673090000|2022-04-11 10:31:30|8369.8|8368.9|8369.9|8368.4|8370.2|8368.9|8369.7|8368.3|12
1649673100000|2022-04-11 10:31:40|8370|8368.5|8370.1|8368.6|8370.1|8369|8369.5|8368.3|27
1649673110000|2022-04-11 10:31:50|8370|8368.5|8369.6|8368.1|8370|8368.7|8369.1|8368|27
1649673120000|2022-04-11 10:32:00|8369.3|8368.4|8369.6|8368.1|8370|8368.9|8369.3|8368.1|22
1649673130000|2022-04-11 10:32:10|8369.5|8368|8369.2|8368.3|8369.6|8368.4|8369.1|8367.9|14
1649673140000|2022-04-11 10:32:20|8369.5|8368|8369.8|8368.3|8369.8|8368.5|8369.4|8368|8
1649673150000|2022-04-11 10:32:30|8369.9|8368.4|8369.7|8368.2|8370|8368.6|8369.4|8368.2|18
1649673160000|2022-04-11 10:32:40|8369.8|8368.3|8370.3|8368.8|8370.3|8369.1|8369.7|8368.3|17
1649673170000|2022-04-11 10:32:50|8370.2|8368.7|8369.9|8368.4|8370.2|8369|8369.6|8368.3|11
1649673180000|2022-04-11 10:33:00|8369.8|8368.3|8369.4|8368.5|8369.8|8368.5|8369.2|8368|16
1649673190000|2022-04-11 10:33:10|8369.3|8368.4|8369.2|8368.3|8369.6|8368.5|8369.2|8367.9|22
1649673200000|2022-04-11 10:33:20|8369.3|8368.4|8369.2|8368.3|8369.6|8368.5|8369.1|8368|22
1649673210000|2022-04-11 10:33:30|8369.1|8368.2|8369.5|8368|8369.7|8368.5|8369.1|8368|21
1649673220000|2022-04-11 10:33:40|8369.6|8368.1|8369.7|8368.2|8369.7|8368.4|8369.1|8367.8|24
1649673230000|2022-04-11 10:33:50|8369.6|8368.1|8369.9|8368.4|8369.9|8368.7|8369.5|8368.1|11
1649673240000|2022-04-11 10:34:00|8369.7|8368.2|8369.6|8368.1|8369.7|8368.5|8369.1|8367.9|19
1649673250000|2022-04-11 10:34:10|8369.7|8368.2|8369.5|8368|8369.9|8368.6|8369.1|8367.9|19
1649673260000|2022-04-11 10:34:20|8369.6|8368.1|8369.2|8367.7|8369.6|8368.3|8368.9|8367.7|24
1649673270000|2022-04-11 10:34:30|8369.1|8367.6|8368.9|8368|8369.2|8368.1|8368.8|8367.6|20
1649673280000|2022-04-11 10:34:40|8369.4|8367.9|8369.1|8368.2|8369.5|8368.3|8369|8367.9|15
1649673290000|2022-04-11 10:34:50|8369.5|8368|8369.4|8367.9|8369.6|8368.3|8369.1|8367.9|17
1649673300000|2022-04-11 10:35:00|8369.1|8368.2|8368.9|8368|8369.4|8368.2|8368.9|8367.7|15
1649673310000|2022-04-11 10:35:10|8368.8|8367.9|8367.8|8366.3|8368.9|8367.9|8367.5|8366.3|21
1649673320000|2022-04-11 10:35:20|8367.9|8366.4|8367.2|8366.3|8368.1|8366.7|8367.1|8366|31
1649673330000|2022-04-11 10:35:30|8367.1|8366.2|8367|8365.5|8367.4|8366.3|8366.4|8365.3|24
1649673340000|2022-04-11 10:35:40|8366.7|8365.8|8366.4|8364.9|8367.2|8366|8366.1|8364.9|29
1649673350000|2022-04-11 10:35:50|8366.5|8365|8367.3|8365.8|8367.7|8366.4|8366.5|8365|31
1649673360000|2022-04-11 10:36:00|8367|8366.1|8366.9|8366|8367.3|8366.2|8366.6|8365.4|23
1649673370000|2022-04-11 10:36:10|8367.1|8365.6|8366.9|8366|8367.6|8366.6|8366.7|8365.5|34
1649673380000|2022-04-11 10:36:20|8367|8366.1|8367.9|8366.4|8368|8367|8366.9|8366|20
1649673390000|2022-04-11 10:36:30|8367.5|8366.6|8367.1|8366.2|8367.9|8366.7|8367.1|8365.9|11
1649673400000|2022-04-11 10:36:40|8367.4|8365.9|8366.5|8365.6|8367.5|8366.3|8366.5|8365.3|15
1649673410000|2022-04-11 10:36:50|8366.6|8365.7|8366.3|8365.4|8366.6|8365.7|8366.2|8365|14
1649673420000|2022-04-11 10:37:00|8366.2|8365.3|8367.7|8366.2|8367.7|8366.5|8366.2|8365.3|27
1649673430000|2022-04-11 10:37:10|8367.8|8366.3|8366.5|8365|8367.8|8366.3|8366.4|8364.9|22
1649673440000|2022-04-11 10:37:20|8366.4|8364.9|8366.7|8365.2|8367.1|8365.9|8366.3|8364.8|23
1649673450000|2022-04-11 10:37:30|8366.8|8365.3|8366.5|8365|8366.9|8365.7|8366.3|8365|21
1649673460000|2022-04-11 10:37:40|8366.4|8364.9|8366.4|8364.9|8366.7|8365.2|8366.3|8364.8|17
1649673470000|2022-04-11 10:37:50|8366.5|8365|8366.4|8364.9|8366.5|8365.2|8366|8364.5|26
1649673480000|2022-04-11 10:38:00|8366.5|8365|8367.2|8365.7|8367.2|8366|8366.4|8365|21
1649673490000|2022-04-11 10:38:10|8366.9|8366|8367.5|8366|8367.5|8366.3|8366.8|8365.8|10
1649673500000|2022-04-11 10:38:20|8367.6|8366.1|8367.5|8366|8367.6|8366.4|8366.9|8365.6|29
1649673510000|2022-04-11 10:38:30|8367.6|8366.1|8366.8|8365.9|8367.6|8366.4|8366.8|8365.6|28
1649673520000|2022-04-11 10:38:40|8366.9|8366|8366.8|8365.9|8367.1|8366|8366.6|8365.4|17
1649673530000|2022-04-11 10:38:50|8366.9|8366|8367|8365.5|8367|8366.1|8366.3|8365.2|20
1649673540000|2022-04-11 10:39:00|8366.6|8365.7|8366.8|8365.9|8367|8365.9|8366.5|8365.3|16
1649673550000|2022-04-11 10:39:10|8366.7|8365.8|8366|8365.1|8367.1|8365.9|8365.8|8364.9|29
1649673560000|2022-04-11 10:39:20|8365.9|8365|8366|8365.1|8366.5|8365.6|8365.6|8364.7|29
1649673570000|2022-04-11 10:39:30|8366.1|8365.2|8366|8365.1|8366.4|8365.4|8365.9|8364.8|17
1649673580000|2022-04-11 10:39:40|8366.1|8365.2|8366|8365.1|8366.2|8365.2|8365.7|8364.5|23
1649673590000|2022-04-11 10:39:50|8365.9|8364.4|8365.9|8364.4|8365.9|8364.7|8365.1|8363.9|22
1649673600000|2022-04-11 10:40:00|8365.5|8364.6|8366|8364.5|8366.1|8365|8365.5|8364.3|14
1649673610000|2022-04-11 10:40:10|8366.1|8364.6|8365.6|8364.7|8366.1|8364.9|8365.4|8364.5|16
1649673620000|2022-04-11 10:40:20|8365.7|8364.8|8366.8|8365.9|8366.8|8365.9|8365.5|8364.6|28
1649673630000|2022-04-11 10:40:30|8366.9|8366|8366.8|8365.9|8367.1|8366|8366.5|8365.3|27
1649673640000|2022-04-11 10:40:40|8366.9|8366|8366.9|8366|8367.1|8366.2|8366.9|8366|20
1649673650000|2022-04-11 10:40:50|8366.5|8365.6|8367.3|8365.8|8367.3|8366.2|8366.3|8365.1|20
1649673660000|2022-04-11 10:41:00|8367.4|8365.9|8367.3|8366.4|8367.6|8366.4|8366.7|8365.5|27
1649673670000|2022-04-11 10:41:10|8367.5|8366|8367.3|8366.4|8368.3|8367|8366.8|8365.7|33
1649673680000|2022-04-11 10:41:20|8367.5|8366.6|8367.2|8365.7|8367.5|8366.6|8366.9|8365.5|24
1649673690000|2022-04-11 10:41:30|8367.1|8365.6|8366.9|8366|8367.3|8366.2|8366.9|8365.6|21
1649673700000|2022-04-11 10:41:40|8366.8|8365.9|8366.9|8366|8367.3|8366.3|8366.6|8365.5|20
1649673710000|2022-04-11 10:41:50|8367|8366.1|8367.1|8366.2|8367.7|8366.3|8367|8366|16
1649673720000|2022-04-11 10:42:00|8367|8366.1|8367.4|8365.9|8367.4|8366.3|8367|8365.6|26
1649673730000|2022-04-11 10:42:10|8367|8366.1|8367.4|8365.9|8367.6|8366.4|8367|8365.7|26
1649673740000|2022-04-11 10:42:20|8367.3|8365.8|8367.1|8366.2|8367.6|8366.5|8367.1|8365.8|18
1649673750000|2022-04-11 10:42:30|8367.2|8366.3|8367.3|8366.4|8367.6|8366.5|8367.2|8366|8
1649673760000|2022-04-11 10:42:40|8367.4|8366.5|8367.8|8366.3|8368|8366.9|8367.3|8366.1|20
1649673770000|2022-04-11 10:42:50|8367.7|8366.2|8367.2|8366.3|8367.7|8366.3|8367|8366.1|19
1649673780000|2022-04-11 10:43:00|8367.3|8366.4|8367.6|8366.1|8368|8366.9|8367.2|8366.1|27
1649673790000|2022-04-11 10:43:10|8367.7|8366.2|8367.6|8366.1|8367.7|8366.2|8367.5|8366|8
1649673800000|2022-04-11 10:43:20|8367.5|8366|8367.5|8366.6|8368.1|8366.8|8367.3|8366|19
1649673810000|2022-04-11 10:43:30|8367.8|8366.3|8367.7|8366.8|8368.1|8366.9|8367.5|8366.3|19
1649673820000|2022-04-11 10:43:40|8367.6|8366.7|8367.4|8366.5|8367.8|8366.9|8367.4|8366.5|12
1649673830000|2022-04-11 10:43:50|8367.5|8366.6|8367.7|8366.8|8367.7|8366.8|8367.4|8366.2|20
1649673840000|2022-04-11 10:44:00|8367.8|8366.9|8367.9|8367|8368.1|8367.2|8367.7|8366.8|15
1649673850000|2022-04-11 10:44:10|8367.8|8366.9|8367.8|8366.9|8368.1|8367|8367.7|8366.6|19
1649673860000|2022-04-11 10:44:20|8367.9|8367|8367.4|8366.5|8368.5|8367.3|8367.4|8366.2|34
1649673870000|2022-04-11 10:44:30|8367.3|8366.4|8367.6|8366.7|8367.9|8366.9|8367.3|8366.1|25
1649673880000|2022-04-11 10:44:40|8367.5|8366.6|8367.4|8365.9|8367.6|8366.6|8366.9|8365.7|32
1649673890000|2022-04-11 10:44:50|8367.3|8365.8|8366.5|8365|8367.3|8366.1|8366.2|8365|21
1649673900000|2022-04-11 10:45:00|8366.6|8365.1|8366.7|8365.2|8366.8|8365.6|8366.4|8365.1|10
1649673910000|2022-04-11 10:45:10|8366.6|8365.1|8366.6|8365.1|8366.7|8365.5|8366.1|8364.9|16
1649673920000|2022-04-11 10:45:20|8366.7|8365.2|8366.7|8365.2|8367.2|8365.8|8366.2|8365|27
1649673930000|2022-04-11 10:45:30|8366.4|8365.5|8366|8364.5|8366.7|8365.5|8365.7|8364.4|31
1649673940000|2022-04-11 10:45:40|8366.1|8364.6|8365.8|8364.3|8366.1|8364.9|8364.9|8364|29
1649673950000|2022-04-11 10:45:50|8365.5|8364.6|8365.8|8364.3|8366.1|8364.9|8365.4|8364.3|21
1649673960000|2022-04-11 10:46:00|8365.9|8364.4|8365.2|8364.3|8366|8364.7|8365.1|8363.9|24
1649673970000|2022-04-11 10:46:10|8365.3|8364.4|8365.5|8364|8365.6|8364.5|8365.3|8363.9|18
1649673980000|2022-04-11 10:46:20|8365.6|8364.1|8365.6|8364.1|8365.7|8364.7|8365.1|8364|29
1649673990000|2022-04-11 10:46:30|8365.7|8364.2|8365.2|8363.7|8365.7|8364.2|8364.5|8363.5|27
1649674000000|2022-04-11 10:46:40|8364.9|8364|8364.9|8364|8365.3|8364.1|8364.6|8363.6|21
1649674010000|2022-04-11 10:46:50|8365|8364.1|8365.5|8364|8365.5|8364.3|8365|8363.8|12
1649674020000|2022-04-11 10:47:00|8365.4|8363.9|8364.8|8363.9|8365.5|8364|8364.6|8363.3|22
1649674030000|2022-04-11 10:47:10|8364.9|8364|8365.1|8363.6|8365.2|8364|8364.7|8363.6|16
1649674040000|2022-04-11 10:47:20|8365.2|8363.7|8365.3|8363.8|8365.4|8364.4|8364.9|8363.6|22
1649674050000|2022-04-11 10:47:30|8365|8364.1|8364.9|8364|8365.4|8364.2|8364.8|8363.7|19
1649674060000|2022-04-11 10:47:40|8365|8364.1|8365.5|8364|8365.6|8364.4|8364.9|8363.7|27
1649674070000|2022-04-11 10:47:50|8365.6|8364.1|8365.6|8364.7|8365.7|8364.8|8365|8364.1|27
1649674080000|2022-04-11 10:48:00|8365.5|8364.6|8365.1|8363.6|8366|8364.7|8364.7|8363.6|21
1649674090000|2022-04-11 10:48:10|8365.2|8363.7|8364.6|8363.7|8365.2|8363.9|8364.6|8363.3|19
1649674100000|2022-04-11 10:48:20|8364.9|8363.4|8365.5|8364|8365.5|8364.3|8364.7|8363.3|32
1649674110000|2022-04-11 10:48:30|8365.1|8364.2|8364.4|8362.9|8365.1|8364.2|8364|8362.8|23
1649674120000|2022-04-11 10:48:40|8364.2|8363.3|8364.5|8363.6|8364.9|8363.8|8364.2|8363.2|15
1649674130000|2022-04-11 10:48:50|8364.8|8363.3|8365|8363.5|8365.1|8364.1|8364.7|8363.3|16
1649674140000|2022-04-11 10:49:00|8365.2|8363.7|8364.7|8363.8|8365.3|8364.1|8364.7|8363.5|11
1649674150000|2022-04-11 10:49:10|8364.8|8363.9|8364.4|8363.5|8365.2|8363.9|8364.4|8363.4|25
1649674160000|2022-04-11 10:49:20|8364.5|8363.6|8365.3|8364.4|8365.4|8364.4|8364.4|8363.5|23
1649674170000|2022-04-11 10:49:30|8365.1|8364.2|8365.8|8364.9|8366.2|8365|8365|8363.7|21
1649674180000|2022-04-11 10:49:40|8365.9|8365|8365.8|8364.9|8366.2|8365.1|8365.5|8364.4|21
1649674190000|2022-04-11 10:49:50|8365.9|8365|8365.9|8365|8366|8365.1|8365.7|8364.8|17
1649674200000|2022-04-11 10:50:00|8365.7|8364.8|8366.3|8364.8|8366.3|8365.1|8365.6|8364.5|35
1649674210000|2022-04-11 10:50:10|8366|8365.1|8366.4|8365.5|8366.6|8365.6|8366|8364.9|24
1649674220000|2022-04-11 10:50:20|8366.5|8365.6|8367.6|8366.1|8367.6|8366.2|8366.4|8365.2|21
1649674230000|2022-04-11 10:50:30|8367.7|8366.2|8368.4|8366.9|8368.4|8367.3|8367.6|8366.1|15
1649674240000|2022-04-11 10:50:40|8368.3|8366.8|8367.7|8366.8|8368.3|8366.8|8367.4|8366.5|14
1649674250000|2022-04-11 10:50:50|8367.8|8366.9|8367.7|8366.8|8368.1|8366.9|8367.6|8366.4|13
1649674260000|2022-04-11 10:51:00|8367.6|8366.7|8367.7|8366.2|8367.7|8366.7|8367.3|8366.1|9
1649674270000|2022-04-11 10:51:10|8367.5|8366|8367.5|8366.6|8367.8|8366.7|8367.2|8366|20
1649674280000|2022-04-11 10:51:20|8367.6|8366.7|8366.8|8365.9|8367.8|8366.7|8366.8|8365.7|18
1649674290000|2022-04-11 10:51:30|8366.9|8366|8367.1|8365.6|8367.3|8366.3|8366.8|8365.6|15
1649674300000|2022-04-11 10:51:40|8367.2|8365.7|8366.8|8365.3|8367.2|8365.7|8366.5|8365.3|10
1649674310000|2022-04-11 10:51:50|8366.4|8365.5|8367|8365.5|8367|8365.6|8366.4|8365.2|11
1649674320000|2022-04-11 10:52:00|8366.9|8365.4|8367.1|8365.6|8367.2|8365.7|8366.9|8365.4|7
1649674330000|2022-04-11 10:52:10|8367.3|8366.2|8367.6|8366.1|8367.6|8366.4|8367.3|8366.1|3
1649674340000|2022-04-11 10:52:20|8367.5|8366|8367.4|8366.5|8367.5|8366.5|8367.1|8365.9|20
1649674350000|2022-04-11 10:52:30|8367.3|8366.4|8368|8366.5|8368|8366.8|8367.3|8366.1|8
1649674360000|2022-04-11 10:52:40|8367.7|8366.8|8368|8366.5|8368.1|8366.8|8367.7|8366.5|3
1649674370000|2022-04-11 10:52:50|8367.9|8366.4|8368|8366.5|8368|8366.9|8367.7|8366.4|7
1649674380000|2022-04-11 10:53:00|8367.9|8366.4|8368|8367.1|8368.1|8367.2|8367.7|8366.4|10
1649674390000|2022-04-11 10:53:10|8367.9|8367|8368.6|8367.7|8368.9|8367.8|8367.9|8367|20
1649674400000|2022-04-11 10:53:20|8368.5|8367.6|8369|8367.5|8369|8367.8|8368.4|8367.2|14
1649674410000|2022-04-11 10:53:30|8368.9|8367.4|8368.6|8367.7|8368.9|8367.9|8368.6|8367.4|10
1649674420000|2022-04-11 10:53:40|8368.7|8367.8|8368.8|8367.9|8369|8367.9|8368.5|8367.3|9
1649674430000|2022-04-11 10:53:50|8368.7|8367.8|8368.8|8367.9|8368.8|8367.9|8368.7|8367.8|4
1649674440000|2022-04-11 10:54:00|8368.7|8367.8|8369.1|8367.6|8369.1|8368|8368.6|8367.5|15
1649674450000|2022-04-11 10:54:10|8369|8367.5|8369.1|8367.6|8369.1|8367.9|8368.5|8367.4|11
1649674460000|2022-04-11 10:54:20|8368.9|8368|8368.8|8367.3|8368.9|8368|8368.6|8367.2|12
1649674470000|2022-04-11 10:54:30|8368.9|8367.4|8369.2|8367.7|8369.2|8368|8368.8|8367.4|13
1649674480000|2022-04-11 10:54:40|8368.7|8367.8|8369.3|8367.8|8369.4|8368.1|8368.6|8367.5|18
1649674490000|2022-04-11 10:54:50|8369.4|8367.9|8369|8368.1|8369.4|8368.1|8368.8|8367.6|12
1649674500000|2022-04-11 10:55:00|8368.8|8367.9|8368.9|8368|8369.3|8368.1|8368.8|8367.7|14
1649674510000|2022-04-11 10:55:10|8368.8|8367.9|8368.6|8367.1|8369.1|8367.9|8368.6|8367.1|12
1649674520000|2022-04-11 10:55:20|8368.7|8367.2|8368.6|8367.1|8368.8|8367.6|8368.2|8367.1|15
1649674530000|2022-04-11 10:55:30|8368.5|8367|8368.5|8367|8368.6|8367.3|8368|8366.8|9
1649674540000|2022-04-11 10:55:40|8368.4|8366.9|8368|8366.5|8368.4|8367.3|8367.7|8366.5|11
1649674550000|2022-04-11 10:55:50|8368.1|8366.6|8367.3|8366.4|8368.1|8366.7|8367.3|8366.2|14
1649674560000|2022-04-11 10:56:00|8367.4|8366.5|8367.3|8365.8|8367.7|8366.5|8367.2|8365.8|19
1649674570000|2022-04-11 10:56:10|8367.2|8365.7|8367.8|8366.3|8367.8|8366.5|8366.9|8365.7|15
1649674580000|2022-04-11 10:56:20|8367.4|8366.5|8367.7|8366.2|8367.8|8366.6|8367.4|8366.2|5
1649674590000|2022-04-11 10:56:30|8367.8|8366.3|8367.6|8366.7|8367.9|8366.7|8367.4|8366.3|17
1649674600000|2022-04-11 10:56:40|8367.8|8366.9|8368.2|8366.7|8368.2|8367.1|8367.3|8366.1|23
1649674610000|2022-04-11 10:56:50|8367.9|8367|8367.7|8366.2|8368.5|8367.3|8367.3|8366.2|19
1649674620000|2022-04-11 10:57:00|8367.6|8366.1|8367.7|8366.2|8367.7|8366.2|8367.6|8366.1|2
1649674630000|2022-04-11 10:57:10|8367.9|8366.4|8367.5|8366.6|8368|8366.8|8367.5|8366.4|11
1649674640000|2022-04-11 10:57:20|8367.6|8366.7|8367.7|8366.8|8367.8|8366.9|8367.6|8366.7|6
1649674650000|2022-04-11 10:57:30|8367.6|8366.7|8367.9|8366.4|8368|8366.7|8367.3|8366.1|11
1649674660000|2022-04-11 10:57:40|8367.8|8366.3|8367.5|8366.6|8367.9|8366.6|8367.4|8366.3|5
1649674670000|2022-04-11 10:57:50|8367.4|8366.5|8367.4|8366.5|8367.6|8366.7|8367.4|8366.5|13
1649674680000|2022-04-11 10:58:00|8367.2|8366.3|8366.6|8365.7|8367.2|8366.3|8366.5|8365.2|23
1649674690000|2022-04-11 10:58:10|8366.9|8366|8366.8|8365.3|8366.9|8366|8366.2|8365|19
1649674700000|2022-04-11 10:58:20|8366.7|8365.2|8366.3|8364.8|8366.8|8365.7|8366|8364.8|21
1649674710000|2022-04-11 10:58:30|8366.2|8364.7|8364.6|8363.7|8366.2|8364.8|8364.5|8363.4|33
1649674720000|2022-04-11 10:58:40|8364.7|8363.8|8365|8364.1|8365.3|8364.1|8364.2|8363.3|17
1649674730000|2022-04-11 10:58:50|8365.1|8364.2|8365.7|8364.2|8365.7|8364.7|8365.1|8363.9|21
1649674740000|2022-04-11 10:59:00|8365.8|8364.3|8366.3|8364.8|8366.4|8365.2|8365.7|8364.3|16
1649674750000|2022-04-11 10:59:10|8366.2|8364.7|8366.3|8364.8|8366.6|8365.3|8366|8364.7|12
1649674760000|2022-04-11 10:59:20|8366.4|8364.9|8366.7|8365.2|8366.7|8365.4|8366|8364.8|11
1649674770000|2022-04-11 10:59:30|8366.6|8365.1|8366.3|8365.4|8366.6|8365.4|8366.2|8365|10
1649674780000|2022-04-11 10:59:40|8366.5|8365|8366.3|8365.4|8366.7|8365.5|8366.1|8365|15
1649674790000|2022-04-11 10:59:50|8366.2|8365.3|8366|8365.1|8366.2|8365.3|8365.7|8364.5|12
1649674800000|2022-04-11 11:00:00|8365.9|8365|8365.6|8364.7|8366.3|8365|8365.5|8364.5|23
1649674810000|2022-04-11 11:00:10|8365.5|8364.6|8364.1|8363.2|8365.6|8364.7|8364|8362.9|26
1649674820000|2022-04-11 11:00:20|8363.9|8363|8365.8|8364.3|8365.9|8364.9|8363.8|8362.6|33
1649674830000|2022-04-11 11:00:30|8365.7|8364.2|8366.7|8365.2|8366.8|8365.8|8365.3|8364.2|24
1649674840000|2022-04-11 11:00:40|8366.3|8365.4|8366.1|8365.2|8366.7|8365.5|8365.8|8364.6|22
1649674850000|2022-04-11 11:00:50|8366.2|8365.3|8366|8364.5|8366.4|8365.5|8365.7|8364.5|15
1649674860000|2022-04-11 11:01:00|8365.8|8364.3|8365.2|8363.7|8365.8|8364.4|8364.9|8363.7|18
1649674870000|2022-04-11 11:01:10|8365.3|8363.8|8364.2|8363.3|8365.3|8364|8364.2|8363.1|9
1649674880000|2022-04-11 11:01:20|8364.3|8363.4|8364.1|8363.2|8364.4|8363.4|8364|8362.9|6
1649674890000|2022-04-11 11:01:30|8364.7|8363.3|8364.7|8363.2|8364.8|8363.6|8364.5|8363.2|11
1649674900000|2022-04-11 11:01:40|8364.6|8363.1|8364.2|8362.7|8364.6|8363.3|8364.1|8362.7|13
1649674910000|2022-04-11 11:01:50|8364.3|8362.8|8363.7|8362.8|8364.3|8362.9|8363.3|8362.2|19
1649674920000|2022-04-11 11:02:00|8364|8362.5|8364.1|8363.2|8364.4|8363.2|8363.5|8362.2|14
1649674930000|2022-04-11 11:02:10|8364.2|8362.7|8363.5|8362.6|8364.2|8362.7|8363.5|8362.3|6
1649674940000|2022-04-11 11:02:20|8363.7|8362.8|8363.9|8362.4|8364|8363|8363.6|8362.4|16
1649674950000|2022-04-11 11:02:30|8363.8|8362.9|8364.8|8363.9|8365|8363.9|8363.7|8362.8|24
1649674960000|2022-04-11 11:02:40|8364.7|8363.8|8365.1|8364.2|8365.1|8364.2|8364.6|8363.7|12
1649674970000|2022-04-11 11:02:50|8365.3|8364.4|8365.3|8364.4|8365.3|8364.4|8365.2|8364.3|5
1649674980000|2022-04-11 11:03:00|8365.5|8364.6|8365.2|8364.3|8365.5|8364.6|8365.1|8363.9|11
1649674990000|2022-04-11 11:03:10|8365.4|8363.9|8365.4|8364.5|8365.7|8364.6|8365|8363.6|22
1649675000000|2022-04-11 11:03:20|8365.5|8364.6|8366|8365.1|8366|8365.1|8365.1|8364.2|14
1649675010000|2022-04-11 11:03:30|8366.3|8364.8|8366.1|8365.2|8366.4|8365.3|8366|8364.8|13
1649675020000|2022-04-11 11:03:40|8366.2|8365.3|8365.8|8364.9|8366.4|8365.3|8365.8|8364.5|12
1649675030000|2022-04-11 11:03:50|8365.7|8364.8|8366.3|8365.4|8366.7|8365.5|8365.7|8364.7|17
1649675040000|2022-04-11 11:04:00|8366.1|8365.2|8366.5|8365|8366.5|8365.3|8365.9|8364.9|19
1649675050000|2022-04-11 11:04:10|8366.2|8365.3|8366.1|8365.2|8366.8|8365.6|8366|8365.1|23
1649675060000|2022-04-11 11:04:20|8366|8365.1|8366.1|8365.2|8366.6|8365.5|8366|8365.1|15
1649675070000|2022-04-11 11:04:30|8366.2|8365.3|8366|8365.1|8366.3|8365.3|8366|8364.7|14
1649675080000|2022-04-11 11:04:40|8366.1|8365.2|8366.3|8365.4|8366.4|8365.5|8365.9|8364.9|17
1649675090000|2022-04-11 11:04:50|8366.2|8365.3|8365.2|8364.3|8366.3|8365.4|8365.2|8364|27
1649675100000|2022-04-11 11:05:00|8365.3|8364.4|8365.3|8364.4|8365.5|8364.5|8365|8363.7|18
1649675110000|2022-04-11 11:05:10|8365.6|8364.1|8365.7|8364.2|8365.7|8364.7|8365|8364|18
1649675120000|2022-04-11 11:05:20|8365.5|8364.6|8365.5|8364.6|8365.5|8364.6|8365.4|8364.5|5
1649675130000|2022-04-11 11:05:30|8365.4|8364.5|8365.4|8364.5|8365.4|8364.5|8365.4|8364.5|1
1649675140000|2022-04-11 11:05:40|8365.5|8364.6|8365.8|8364.3|8365.8|8364.6|8365.4|8364.1|5
1649675150000|2022-04-11 11:05:50|8365.5|8364.6|8365.7|8364.8|8366|8364.8|8365.1|8364.2|18
1649675160000|2022-04-11 11:06:00|8365.6|8364.7|8365.4|8364.5|8366|8364.8|8365.3|8364.2|16
1649675170000|2022-04-11 11:06:10|8365.6|8364.1|8365.2|8364.3|8365.6|8364.4|8365.1|8364.1|10
1649675180000|2022-04-11 11:06:20|8365.3|8364.4|8365.1|8364.2|8365.3|8364.4|8365|8364.1|7
1649675190000|2022-04-11 11:06:30|8365.2|8364.3|8365.6|8364.7|8365.6|8364.7|8365|8364.1|12
1649675200000|2022-04-11 11:06:40|8365.5|8364.6|8365.5|8364.6|8365.6|8364.7|8365.5|8364.6|5
1649675210000|2022-04-11 11:06:50|8365.6|8364.7|8365.7|8364.8|8365.7|8364.8|8365.5|8364.6|4
1649675220000|2022-04-11 11:07:00|8365.8|8364.9|8366|8364.5|8366.2|8364.9|8365.8|8364.5|13
1649675230000|2022-04-11 11:07:10|8366.1|8364.6|8365.7|8364.8|8366.1|8364.9|8365.7|8364.6|6
1649675240000|2022-04-11 11:07:20|8365.8|8364.9|8366|8365.1|8366|8365.1|8365.7|8364.8|9
1649675250000|2022-04-11 11:07:30|8366.1|8365.2|8365.7|8364.2|8366.1|8365.2|8365.3|8364.1|9
1649675260000|2022-04-11 11:07:40|8365.8|8364.3|8366.1|8364.6|8366.2|8365.2|8365.5|8364.3|12
1649675270000|2022-04-11 11:07:50|8366|8364.5|8366.1|8364.6|8366.2|8364.7|8365.9|8364.4|7
1649675280000|2022-04-11 11:08:00|8366|8364.5|8366.1|8364.6|8366.1|8365|8365.6|8364.5|15
1649675290000|2022-04-11 11:08:10|8366.2|8364.7|8365.9|8365|8366.2|8365|8365.8|8364.7|8
1649675300000|2022-04-11 11:08:20|8365.8|8364.9|8366.2|8365.3|8366.2|8365.3|8365.8|8364.9|6
1649675310000|2022-04-11 11:08:30|8366.1|8365.2|8366.2|8365.3|8366.7|8365.8|8366.1|8365.1|17
1649675320000|2022-04-11 11:08:40|8366.1|8365.2|8366.2|8364.7|8366.5|8365.4|8365.9|8364.6|22
1649675330000|2022-04-11 11:08:50|8366.3|8364.8|8366.7|8365.8|8366.8|8365.9|8366|8364.8|17
1649675340000|2022-04-11 11:09:00|8366.8|8365.9|8366.9|8366|8367.4|8366.3|8366.6|8365.4|25
1649675350000|2022-04-11 11:09:10|8366.8|8365.9|8366.9|8365.4|8367.2|8365.9|8366.8|8365.4|12
1649675360000|2022-04-11 11:09:20|8366.8|8365.3|8367.3|8366.4|8367.3|8366.4|8366.3|8365.1|27
1649675370000|2022-04-11 11:09:30|8367.2|8366.3|8367.9|8366.4|8368|8366.5|8367.1|8365.9|15
1649675380000|2022-04-11 11:09:40|8368|8366.5|8367.8|8366.3|8368|8366.8|8367.5|8366.3|10
1649675390000|2022-04-11 11:09:50|8367.9|8366.4|8367.8|8366.3|8368|8366.5|8367.8|8366.3|12
1649675400000|2022-04-11 11:10:00|8367.9|8366.4|8367.9|8366.4|8368.1|8367|8367.6|8366.4|20
1649675410000|2022-04-11 11:10:10|8368|8366.5|8367.8|8366.3|8368.1|8366.9|8367.6|8366.3|17
1649675420000|2022-04-11 11:10:20|8367.9|8366.4|8367.8|8366.3|8367.9|8366.4|8367.8|8366.3|8
1649675430000|2022-04-11 11:10:30|8367.7|8366.2|8367.8|8366.3|8368|8366.8|8367.5|8366.2|14
1649675440000|2022-04-11 11:10:40|8367.7|8366.2|8367.8|8366.3|8367.9|8366.4|8367.7|8366.2|10
1649675450000|2022-04-11 11:10:50|8367.9|8366.4|8367.8|8366.9|8367.9|8366.9|8367.7|8366.3|4
1649675460000|2022-04-11 11:11:00|8367.7|8366.8|8368.2|8366.7|8368.3|8367|8367.7|8366.6|14
1649675470000|2022-04-11 11:11:10|8368.1|8366.6|8368.3|8366.8|8368.5|8367.4|8367.8|8366.6|20
1649675480000|2022-04-11 11:11:20|8368.4|8366.9|8368.9|8367.4|8368.9|8367.8|8368.1|8366.8|26
1649675490000|2022-04-11 11:11:30|8368.8|8367.3|8368.4|8367.5|8368.8|8367.6|8368.3|8367.2|11
1649675500000|2022-04-11 11:11:40|8368.7|8367.2|8368.6|8367.1|8368.9|8367.7|8368.4|8367.1|13
1649675510000|2022-04-11 11:11:50|8368.5|8367|8367.9|8367|8368.5|8367.2|8367.9|8366.7|13
1649675520000|2022-04-11 11:12:00|8368.2|8366.7|8368.1|8366.6|8368.2|8366.7|8368|8366.5|14
1649675530000|2022-04-11 11:12:10|8368|8366.5|8368.4|8366.9|8368.4|8367.2|8368|8366.5|13
1649675540000|2022-04-11 11:12:20|8368.3|8366.8|8367.8|8366.9|8368.3|8367|8367.8|8366.6|6
1649675550000|2022-04-11 11:12:30|8368.1|8366.6|8367.5|8366.6|8368.1|8366.7|8367.5|8366.3|10
1649675560000|2022-04-11 11:12:40|8367.8|8366.3|8367.8|8366.3|8368|8366.9|8367.6|8366.3|14
1649675570000|2022-04-11 11:12:50|8367.9|8366.4|8367.8|8366.9|8368|8366.9|8367.8|8366.4|5
1649675580000|2022-04-11 11:13:00|8367.7|8366.8|8368.2|8367.3|8368.2|8367.3|8367.6|8366.3|17
1649675590000|2022-04-11 11:13:10|8368.4|8366.9|8368.3|8367.4|8368.5|8367.4|8368.2|8366.9|12
1649675600000|2022-04-11 11:13:20|8368.2|8367.3|8367.9|8367|8368.6|8367.4|8367.9|8367|8
1649675610000|2022-04-11 11:13:30|8368.2|8366.7|8367.4|8366.5|8368.2|8366.7|8367.3|8366.4|5
1649675620000|2022-04-11 11:13:40|8367.5|8366.6|8367.7|8366.2|8367.7|8366.6|8367.2|8366.2|15
1649675630000|2022-04-11 11:13:50|8367.8|8366.3|8367.9|8366.4|8367.9|8366.8|8367.6|8366.2|7
1649675640000|2022-04-11 11:14:00|8367.6|8366.7|8368.2|8366.7|8368.4|8367.1|8367.5|8366.4|19
1649675650000|2022-04-11 11:14:10|8367.9|8367|8367.4|8366.5|8367.9|8367|8367.3|8366.4|13
1649675660000|2022-04-11 11:14:20|8367.2|8366.3|8367.6|8366.7|8368|8366.8|8367|8366.1|18
1649675670000|2022-04-11 11:14:30|8367.3|8366.4|8367.6|8366.7|8367.9|8366.7|8367.3|8366.4|13
1649675680000|2022-04-11 11:14:40|8367.5|8366.6|8367.8|8366.9|8368|8366.9|8367.5|8366.5|9
1649675690000|2022-04-11 11:14:50|8367.9|8367|8368.4|8367.5|8368.5|8367.5|8367.9|8366.9|13
1649675700000|2022-04-11 11:15:00|8368.7|8367.2|8368.1|8367.2|8368.7|8367.8|8368|8367.1|13
1649675710000|2022-04-11 11:15:10|8368|8367.1|8367.9|8367|8368.4|8367.3|8367.9|8366.7|24
1649675720000|2022-04-11 11:15:20|8368|8367.1|8367.3|8365.8|8368.4|8367.3|8367|8365.8|21
1649675730000|2022-04-11 11:15:30|8367.4|8365.9|8368.3|8367.4|8368.6|8367.5|8367.4|8365.9|17
1649675740000|2022-04-11 11:15:40|8368.7|8367.2|8368.9|8367.4|8369|8367.7|8368.3|8367|21
1649675750000|2022-04-11 11:15:50|8368.8|8367.3|8368.1|8367.2|8368.9|8367.6|8368.1|8367.2|17
1649675760000|2022-04-11 11:16:00|8368.2|8367.3|8368.5|8367|8368.5|8367.4|8368.1|8366.8|14
1649675770000|2022-04-11 11:16:10|8368.2|8367.3|8368.6|8367.7|8369|8367.8|8368.2|8367.3|15
1649675780000|2022-04-11 11:16:20|8368.5|8367.6|8368.3|8367.4|8368.9|8367.6|8368.2|8367.1|15
1649675790000|2022-04-11 11:16:30|8368.2|8367.3|8368.2|8367.3|8368.3|8367.4|8368.2|8367.3|5
1649675800000|2022-04-11 11:16:40|8368.1|8367.2|8368.2|8367.3|8368.2|8367.3|8368.1|8367.2|2
1649675810000|2022-04-11 11:16:50|8368.5|8367|8368.6|8367.1|8368.6|8367.4|8368.2|8366.9|8
1649675820000|2022-04-11 11:17:00|8368.2|8367.3|8367.9|8366.4|8368.6|8367.3|8367.8|8366.4|14
1649675830000|2022-04-11 11:17:10|8367.6|8366.7|8368|8367.1|8368.3|8367.1|8367.6|8366.4|19
1649675840000|2022-04-11 11:17:20|8367.9|8367|8368|8366.5|8368.1|8367|8367.8|8366.4|7
1649675850000|2022-04-11 11:17:30|8367.9|8366.4|8368|8366.5|8368.1|8366.9|8367.4|8366.4|21
1649675860000|2022-04-11 11:17:40|8367.7|8366.8|8368|8366.5|8368.1|8366.8|8367.6|8366.4|13
1649675870000|2022-04-11 11:17:50|8368.1|8366.6|8367.9|8366.4|8368.1|8366.8|8367.6|8366.4|16
1649675880000|2022-04-11 11:18:00|8368|8366.5|8368|8366.5|8368.1|8366.6|8368|8366.5|5
1649675890000|2022-04-11 11:18:10|8367.7|8366.8|8368.5|8367|8368.5|8367.3|8367.6|8366.5|21
1649675900000|2022-04-11 11:18:20|8368.3|8366.8|8368.1|8366.6|8368.5|8367.3|8367.8|8366.6|15
1649675910000|2022-04-11 11:18:30|8368.2|8366.7|8368.1|8367.2|8368.4|8367.3|8368|8366.6|14
1649675920000|2022-04-11 11:18:40|8368|8367.1|8368.1|8367.2|8368.1|8367.2|8368|8367.1|4
1649675930000|2022-04-11 11:18:50|8368|8367.1|8368.2|8366.7|8368.2|8367.1|8367.9|8366.6|5
1649675940000|2022-04-11 11:19:00|8368.3|8366.8|8368.1|8366.6|8368.3|8366.8|8368|8366.5|7
1649675950000|2022-04-11 11:19:10|8367.9|8366.4|8368|8366.5|8368|8366.5|8367.9|8366.4|4
1649675960000|2022-04-11 11:19:20|8367.9|8366.4|8367.9|8366.4|8367.9|8366.6|8367.5|8366.2|14
1649675970000|2022-04-11 11:19:30|8368|8366.5|8368|8366.5|8368.1|8366.6|8368|8366.5|5
1649675980000|2022-04-11 11:19:40|8368.1|8366.6|8367.7|8366.8|8368.1|8366.9|8367.7|8366.5|8
1649675990000|2022-04-11 11:19:50|8368|8366.5|8367.7|8366.8|8368|8367.1|8367.7|8366.5|8
1649676000000|2022-04-11 11:20:00|8367.8|8366.9|8367.8|8366.9|8367.8|8366.9|8367.7|8366.8|9
1649676010000|2022-04-11 11:20:10|8367.9|8367|8367.5|8366.6|8368.1|8367.2|8367.5|8366.3|18
1649676020000|2022-04-11 11:20:20|8367.6|8366.7|8368|8366.5|8368|8366.7|8367.5|8366.5|6
1649676030000|2022-04-11 11:20:30|8368.1|8366.6|8367.8|8366.3|8368.1|8367|8367.6|8366.3|17
1649676040000|2022-04-11 11:20:40|8367.9|8366.4|8367.9|8367|8368.2|8367.1|8367.5|8366.4|17
1649676050000|2022-04-11 11:20:50|8367.7|8366.8|8367.7|8366.8|8368.2|8366.9|8367.6|8366.5|10
1649676060000|2022-04-11 11:21:00|8367.6|8366.7|8367.8|8366.9|8368.4|8367.1|8367.6|8366.7|12
1649676070000|2022-04-11 11:21:10|8367.7|8366.8|8368.1|8366.6|8368.2|8366.9|8367.6|8366.3|19
1649676080000|2022-04-11 11:21:20|8367.8|8366.9|8367.8|8366.3|8367.9|8366.9|8367.4|8366.3|12
1649676090000|2022-04-11 11:21:30|8367.9|8366.4|8367.7|8366.2|8367.9|8366.6|8367.5|8366.1|13
1649676100000|2022-04-11 11:21:40|8367.8|8366.3|8368|8366.5|8368.2|8366.9|8367.7|8366.2|15
1649676110000|2022-04-11 11:21:50|8367.9|8366.4|8368|8366.5|8368|8366.8|8367.4|8366.4|11
1649676120000|2022-04-11 11:22:00|8367.8|8366.9|8368.8|8367.9|8368.8|8367.9|8367.8|8366.5|15
1649676130000|2022-04-11 11:22:10|8368.7|8367.8|8369.1|8367.6|8369.1|8367.9|8368.5|8367.5|9
1649676140000|2022-04-11 11:22:20|8368.7|8367.8|8369.1|8367.6|8369.2|8367.9|8368.6|8367.6|9
1649676150000|2022-04-11 11:22:30|8369|8367.5|8368.7|8367.2|8369.4|8368.1|8368.5|8367.2|17
1649676160000|2022-04-11 11:22:40|8368.8|8367.3|8368.8|8367.9|8369.3|8368.2|8368.4|8367.2|20
1649676170000|2022-04-11 11:22:50|8368.7|8367.8|8369.4|8367.9|8369.8|8368.5|8368.7|8367.8|14
1649676180000|2022-04-11 11:23:00|8369.3|8367.8|8368.9|8367.4|8369.4|8367.9|8368.7|8367.4|16
1649676190000|2022-04-11 11:23:10|8369|8367.5|8369.1|8367.6|8369.1|8367.6|8368.9|8367.4|8
1649676200000|2022-04-11 11:23:20|8368.8|8367.9|8369.1|8367.6|8369.3|8368.2|8368.8|8367.6|12
1649676210000|2022-04-11 11:23:30|8369.2|8367.7|8368.7|8367.8|8369.2|8368|8368.7|8367.6|7
1649676220000|2022-04-11 11:23:40|8368.6|8367.7|8368.9|8367.4|8368.9|8367.7|8368.5|8367.3|8
1649676230000|2022-04-11 11:23:50|8368.6|8367.7|8368.7|8367.8|8368.8|8367.9|8368.6|8367.7|5
1649676240000|2022-04-11 11:24:00|8368.8|8367.9|8368.8|8367.9|8369.2|8367.9|8368.6|8367.6|10
1649676250000|2022-04-11 11:24:10|8369.1|8367.6|8368.6|8367.7|8369.2|8368|8368.5|8367.3|11
1649676260000|2022-04-11 11:24:20|8368.4|8367.5|8368.8|8367.9|8368.8|8367.9|8368.4|8367.5|4
1649676270000|2022-04-11 11:24:30|8368.9|8368|8369.1|8367.6|8369.1|8368.1|8368.3|8366.9|30
1649676280000|2022-04-11 11:24:40|8369.2|8367.7|8368.7|8367.2|8369.2|8367.7|8368.3|8367.1|13
1649676290000|2022-04-11 11:24:50|8368.8|8367.3|8368.8|8367.3|8368.8|8367.3|8368.8|8367.3|1
1649676300000|2022-04-11 11:25:00|8368.9|8367.4|8368.7|8367.2|8368.9|8367.7|8368.3|8367|18
1649676310000|2022-04-11 11:25:10|8368.8|8367.3|8368|8367.1|8368.8|8367.3|8368|8367|9
1649676320000|2022-04-11 11:25:20|8368.3|8366.8|8368.2|8367.3|8368.6|8367.4|8368.2|8366.8|12
1649676330000|2022-04-11 11:25:30|8368.3|8367.4|8369.6|8368.1|8369.6|8368.4|8368.3|8367|20
1649676340000|2022-04-11 11:25:40|8369.3|8368.4|8370.2|8368.7|8370.3|8369.2|8369.3|8368.4|16
1649676350000|2022-04-11 11:25:50|8369.7|8368.8|8369.5|8368.6|8370|8369.1|8369.5|8368.3|19
1649676360000|2022-04-11 11:26:00|8369.7|8368.8|8370.8|8369.3|8370.8|8369.5|8369.7|8368.7|22
1649676370000|2022-04-11 11:26:10|8370.4|8368.9|8369.5|8368.6|8370.4|8368.9|8368.9|8367.9|32
1649676380000|2022-04-11 11:26:20|8369.4|8368.5|8369.4|8367.9|8369.5|8368.6|8369.1|8367.8|13
1649676390000|2022-04-11 11:26:30|8369.5|8368|8369.7|8368.2|8369.7|8368.6|8369.2|8368|14
1649676400000|2022-04-11 11:26:40|8369.6|8368.1|8369.4|8368.5|8369.8|8368.6|8369.2|8368.1|12
1649676410000|2022-04-11 11:26:50|8369.3|8368.4|8369.6|8368.7|8369.9|8368.8|8369.3|8368.1|13
1649676420000|2022-04-11 11:27:00|8369.9|8368.4|8369.5|8368.6|8370|8368.8|8369.5|8368.4|15
1649676430000|2022-04-11 11:27:10|8369.6|8368.7|8369.3|8368.4|8369.7|8368.8|8369.3|8368.4|15
1649676440000|2022-04-11 11:27:20|8369.2|8368.3|8369.2|8368.3|8369.6|8368.6|8369.1|8367.9|24
1649676450000|2022-04-11 11:27:30|8369|8368.1|8368.8|8367.9|8369.3|8368.1|8368.7|8367.6|12
1649676460000|2022-04-11 11:27:40|8368.6|8367.7|8368.8|8367.9|8368.8|8367.9|8368.6|8367.7|9
1649676470000|2022-04-11 11:27:50|8368.7|8367.8|8368.8|8367.9|8369.1|8368.2|8368.7|8367.8|10
1649676480000|2022-04-11 11:28:00|8368.7|8367.8|8368.9|8368|8368.9|8368|8368.7|8367.8|11
1649676490000|2022-04-11 11:28:10|8369|8368.1|8369|8368.1|8369.2|8368.3|8368.9|8368|11
1649676500000|2022-04-11 11:28:20|8369.1|8368.2|8368.5|8367.6|8369.3|8368.2|8368.4|8367.5|18
1649676510000|2022-04-11 11:28:30|8368.6|8367.7|8368.8|8367.3|8368.8|8367.8|8368.3|8367.1|24
1649676520000|2022-04-11 11:28:40|8368.5|8367.6|8368.9|8368|8369.2|8368|8368.5|8367.5|14
1649676530000|2022-04-11 11:28:50|8369|8368.1|8369.3|8368.4|8369.5|8368.4|8368.6|8367.4|29
1649676540000|2022-04-11 11:29:00|8369.2|8368.3|8369.8|8368.9|8370.1|8369|8369.1|8368.2|23
1649676550000|2022-04-11 11:29:10|8369.7|8368.8|8369.6|8368.7|8370.2|8369|8369.3|8368.4|26
1649676560000|2022-04-11 11:29:20|8369.7|8368.8|8369.8|8368.9|8370.1|8368.9|8369.6|8368.6|10
1649676570000|2022-04-11 11:29:30|8369.9|8369|8370.6|8369.7|8371|8370|8369.9|8369|22
1649676580000|2022-04-11 11:29:40|8370.9|8369.4|8370.4|8368.9|8370.9|8369.7|8370.4|8368.9|11
1649676590000|2022-04-11 11:29:50|8370.5|8369|8370.5|8369|8370.6|8369.2|8370.1|8368.6|15
1649676600000|2022-04-11 11:30:00|8370.6|8369.1|8370.8|8369.9|8371.2|8370|8370.3|8369.1|19
1649676610000|2022-04-11 11:30:10|8370.9|8370|8369.6|8368.7|8370.9|8370|8369.5|8368.4|24
1649676620000|2022-04-11 11:30:20|8369.7|8368.8|8369.7|8368.8|8369.9|8368.9|8369.5|8368.3|14
1649676630000|2022-04-11 11:30:30|8369.6|8368.7|8369.7|8368.8|8370|8368.9|8369.5|8368.5|12
1649676640000|2022-04-11 11:30:40|8369.6|8368.7|8369.3|8368.4|8370|8368.8|8369.3|8368|20
1649676650000|2022-04-11 11:30:50|8369.4|8368.5|8369.4|8368.5|8369.4|8368.5|8369.4|8368.5|1
1649676660000|2022-04-11 11:31:00|8369.3|8368.4|8369|8368.1|8369.7|8368.4|8368.9|8367.7|25
1649676670000|2022-04-11 11:31:10|8369.1|8368.2|8370.2|8368.7|8370.2|8368.9|8369|8368|17
1649676680000|2022-04-11 11:31:20|8369.8|8368.9|8370.1|8369.2|8370.3|8369.3|8369.7|8368.5|19
1649676690000|2022-04-11 11:31:30|8370.5|8369|8370.7|8369.2|8370.8|8369.3|8370.5|8369|9
1649676700000|2022-04-11 11:31:40|8370.6|8369.7|8370.5|8369|8371|8369.7|8370.5|8369|14
1649676710000|2022-04-11 11:31:50|8370.4|8368.9|8370.4|8369.5|8370.7|8369.5|8370.1|8368.8|16
1649676720000|2022-04-11 11:32:00|8370.1|8369.2|8371.1|8369.6|8371.1|8369.9|8369.9|8368.8|24
1649676730000|2022-04-11 11:32:10|8371.2|8369.7|8370.1|8369.2|8371.2|8369.9|8370|8368.8|24
1649676740000|2022-04-11 11:32:20|8370.2|8369.3|8370.1|8369.2|8370.2|8369.3|8370.1|8369.2|2
1649676750000|2022-04-11 11:32:30|8370|8369.1|8370.9|8370|8371|8370|8369.8|8368.7|27
1649676760000|2022-04-11 11:32:40|8371.2|8369.7|8371|8370.1|8371.2|8370.2|8370.8|8369.5|18
1649676770000|2022-04-11 11:32:50|8371.4|8369.9|8371.2|8370.3|8371.5|8370.4|8371|8369.7|20
1649676780000|2022-04-11 11:33:00|8371.1|8370.2|8370.5|8369.6|8371.1|8370.2|8370.4|8369.5|19
1649676790000|2022-04-11 11:33:10|8370.7|8369.8|8370.5|8369.6|8370.9|8369.8|8370.5|8369.3|13
1649676800000|2022-04-11 11:33:20|8370.6|8369.7|8370.2|8369.3|8370.9|8369.7|8370.2|8369.2|10
1649676810000|2022-04-11 11:33:30|8370.3|8369.4|8370.5|8369|8370.7|8369.4|8369.9|8368.7|22
1649676820000|2022-04-11 11:33:40|8370.4|8368.9|8370.7|8369.2|8370.7|8369.2|8370|8368.8|13
1649676830000|2022-04-11 11:33:50|8370.8|8369.3|8370.9|8369.4|8370.9|8369.8|8370.6|8369.2|10
1649676840000|2022-04-11 11:34:00|8370.6|8369.7|8370.8|8369.3|8371|8369.7|8370.1|8368.8|18
1649676850000|2022-04-11 11:34:10|8370.5|8369.6|8371.2|8369.7|8371.2|8369.8|8370.4|8369.2|17
1649676860000|2022-04-11 11:34:20|8371.1|8369.6|8370.4|8369.5|8371.2|8369.7|8370.1|8369.2|19
1649676870000|2022-04-11 11:34:30|8370.3|8369.4|8370.4|8368.9|8370.7|8369.5|8370|8368.9|18
1649676880000|2022-04-11 11:34:40|8370.1|8369.2|8370.1|8369.2|8370.6|8369.4|8370.1|8369|17
1649676890000|2022-04-11 11:34:50|8370.2|8369.3|8370.2|8369.3|8370.9|8369.6|8370.1|8368.9|23
1649676900000|2022-04-11 11:35:00|8370.3|8369.4|8370.7|8369.8|8370.7|8369.8|8370.1|8368.8|16
1649676910000|2022-04-11 11:35:10|8370.9|8369.4|8370|8369.1|8370.9|8369.7|8370|8368.7|23
1649676920000|2022-04-11 11:35:20|8369.9|8369|8370.6|8369.1|8370.6|8369.4|8369.9|8368.8|9
1649676930000|2022-04-11 11:35:30|8370.2|8369.3|8370.4|8369.5|8370.4|8369.5|8370.2|8369.3|5
1649676940000|2022-04-11 11:35:40|8370.3|8369.4|8370.3|8369.4|8371|8369.8|8370|8369|27
1649676950000|2022-04-11 11:35:50|8370.5|8369|8371.2|8369.7|8371.3|8370|8370.4|8369|20
1649676960000|2022-04-11 11:36:00|8371.1|8369.6|8371.2|8369.7|8371.3|8370|8370.8|8369.4|13
1649676970000|2022-04-11 11:36:10|8371.1|8369.6|8371.5|8370.6|8371.8|8370.6|8370.7|8369.6|17
1649676980000|2022-04-11 11:36:20|8371.8|8370.3|8371.6|8370.7|8371.9|8370.7|8371.4|8370.3|8
1649676990000|2022-04-11 11:36:30|8371.5|8370.6|8371.3|8370.4|8371.6|8370.7|8371.3|8370.1|9
1649677000000|2022-04-11 11:36:40|8371.7|8370.8|8371.2|8370.3|8371.8|8370.9|8371.2|8370|16
1649677010000|2022-04-11 11:36:50|8371.3|8370.4|8371.3|8369.8|8371.7|8370.5|8371|8369.8|13
1649677020000|2022-04-11 11:37:00|8371.4|8369.9|8371.3|8369.8|8371.5|8370.2|8370.9|8369.7|19
1649677030000|2022-04-11 11:37:10|8371.4|8369.9|8371.1|8370.2|8371.4|8370.2|8370.5|8369.6|16
1649677040000|2022-04-11 11:37:20|8371|8370.1|8370.9|8370|8371|8370.1|8370.9|8370|6
1649677050000|2022-04-11 11:37:30|8371|8370.1|8371.2|8369.7|8371.2|8370.1|8370.4|8369.4|14
1649677060000|2022-04-11 11:37:40|8371.1|8370.2|8371.1|8370.2|8371.1|8370.2|8371|8370.1|5
1649677070000|2022-04-11 11:37:50|8371|8370.1|8371.3|8370.4|8371.5|8370.5|8370.9|8369.8|15
1649677080000|2022-04-11 11:38:00|8371.7|8370.2|8372.3|8370.8|8372.3|8371.1|8371.4|8370.1|18
1649677090000|2022-04-11 11:38:10|8372.2|8370.7|8371.4|8370.5|8372.2|8370.7|8371.2|8370.1|16
1649677100000|2022-04-11 11:38:20|8371.5|8370.6|8372.1|8370.6|8372.1|8370.7|8371.5|8370.4|9
1649677110000|2022-04-11 11:38:30|8372|8370.5|8372.1|8370.6|8372.2|8370.9|8371.6|8370.4|13
1649677120000|2022-04-11 11:38:40|8372|8370.5|8371.4|8369.9|8372|8370.8|8371.2|8369.9|20
1649677130000|2022-04-11 11:38:50|8371.5|8370|8371.8|8370.3|8371.9|8370.7|8371.3|8369.9|15
1649677140000|2022-04-11 11:39:00|8371.9|8370.4|8371.7|8370.2|8371.9|8370.6|8371.4|8370.1|11
1649677150000|2022-04-11 11:39:10|8371.6|8370.1|8371.6|8370.1|8371.8|8370.5|8371.3|8370.1|16
1649677160000|2022-04-11 11:39:20|8371.7|8370.2|8371.6|8370.1|8371.7|8370.2|8371|8369.8|11
1649677170000|2022-04-11 11:39:30|8371.5|8370|8371.5|8370|8371.5|8370.3|8371.1|8369.8|11
1649677180000|2022-04-11 11:39:40|8371.4|8369.9|8371.2|8370.3|8371.7|8370.6|8371.2|8369.9|13
1649677190000|2022-04-11 11:39:50|8371.4|8370.5|8371.1|8370.2|8371.5|8370.5|8371.1|8370|10
1649677200000|2022-04-11 11:40:00|8371.3|8369.8|8371.3|8370.4|8371.4|8370.4|8371|8369.8|14
1649677210000|2022-04-11 11:40:10|8371.6|8370.1|8371.4|8370.5|8371.6|8370.5|8371|8370|14
1649677220000|2022-04-11 11:40:20|8371.5|8370.6|8371|8370.1|8371.5|8370.6|8371|8370.1|11
1649677230000|2022-04-11 11:40:30|8371.5|8370|8371.7|8370.8|8371.9|8370.8|8370.9|8370|21
1649677240000|2022-04-11 11:40:40|8371.6|8370.7|8372.3|8371.4|8372.3|8371.4|8371.6|8370.7|10
1649677250000|2022-04-11 11:40:50|8372.6|8371.1|8372.5|8371.6|8372.7|8371.6|8372.5|8371.1|3
1649677260000|2022-04-11 11:41:00|8372.4|8371.5|8372.6|8371.1|8373.2|8372.1|8372.2|8371.1|25
1649677270000|2022-04-11 11:41:10|8372.4|8371.5|8372.6|8371.7|8372.9|8371.8|8372.4|8371.3|7
1649677280000|2022-04-11 11:41:20|8372.9|8371.4|8373.2|8371.7|8373.3|8371.8|8372.7|8371.4|14
1649677290000|2022-04-11 11:41:30|8373.3|8371.8|8372.7|8371.2|8373.3|8371.8|8372.3|8371.2|10
1649677300000|2022-04-11 11:41:40|8372.6|8371.1|8372.1|8370.6|8372.7|8371.3|8371.9|8370.6|15
1649677310000|2022-04-11 11:41:50|8372.2|8370.7|8372.3|8371.4|8372.6|8371.5|8371.6|8370.4|19
1649677320000|2022-04-11 11:42:00|8372.6|8371.1|8372.5|8371|8372.7|8371.2|8372.4|8370.9|10
1649677330000|2022-04-11 11:42:10|8372.6|8371.1|8372.5|8371|8372.8|8371.5|8372.1|8370.9|21
1649677340000|2022-04-11 11:42:20|8372.4|8370.9|8372.6|8371.1|8372.7|8371.8|8372.4|8370.9|16
1649677350000|2022-04-11 11:42:30|8372.5|8371|8372.5|8371|8372.5|8371.3|8371.8|8370.5|21
1649677360000|2022-04-11 11:42:40|8372.4|8370.9|8372.2|8371.3|8372.8|8371.4|8372.2|8370.9|19
1649677370000|2022-04-11 11:42:50|8372|8371.1|8372.2|8370.7|8372.3|8371.1|8371.8|8370.5|19
1649677380000|2022-04-11 11:43:00|8372.3|8370.8|8372.2|8370.7|8372.8|8371.7|8371.7|8370.5|21
1649677390000|2022-04-11 11:43:10|8371.7|8370.8|8371.8|8370.9|8372.1|8370.9|8371.6|8370.4|11
1649677400000|2022-04-11 11:43:20|8372|8370.5|8371.9|8370.4|8372.3|8370.8|8371.9|8370.4|18
1649677410000|2022-04-11 11:43:30|8371.8|8370.3|8372|8370.5|8372.2|8370.8|8371.7|8370.3|11
1649677420000|2022-04-11 11:43:40|8371.9|8370.4|8371.7|8370.2|8372.1|8370.6|8371.4|8370.1|18
1649677430000|2022-04-11 11:43:50|8371.8|8370.3|8371.3|8370.4|8371.8|8370.5|8371.2|8370.1|9
1649677440000|2022-04-11 11:44:00|8371.4|8370.5|8371.7|8370.2|8371.7|8370.5|8371.3|8370.1|15
1649677450000|2022-04-11 11:44:10|8371.8|8370.3|8372.7|8371.2|8372.9|8371.4|8371.6|8370.3|19
1649677460000|2022-04-11 11:44:20|8372.6|8371.1|8372.8|8371.3|8372.9|8371.4|8372.6|8371.1|13
1649677470000|2022-04-11 11:44:30|8372.9|8371.4|8373|8372.1|8373.3|8372.1|8372.7|8371.3|14
1649677480000|2022-04-11 11:44:40|8373.3|8371.8|8373.5|8372|8373.6|8372.3|8373.1|8371.8|9
1649677490000|2022-04-11 11:44:50|8373.4|8371.9|8373.5|8372|8373.5|8372.2|8372.9|8371.6|13
1649677500000|2022-04-11 11:45:00|8373.4|8371.9|8373.2|8371.7|8373.6|8372.1|8372.9|8371.4|16
1649677510000|2022-04-11 11:45:10|8372.9|8372|8373.6|8372.1|8373.6|8372.4|8372.9|8371.6|20
1649677520000|2022-04-11 11:45:20|8373.5|8372|8372.9|8371.4|8373.5|8372.4|8372.5|8371.4|12
1649677530000|2022-04-11 11:45:30|8373|8371.5|8373.1|8371.6|8373.4|8372.2|8373|8371.5|16
1649677540000|2022-04-11 11:45:40|8373|8371.5|8373|8371.5|8373|8371.7|8372.5|8371.3|7
1649677550000|2022-04-11 11:45:50|8372.9|8371.4|8372.5|8371|8372.9|8371.7|8372|8370.7|26
1649677560000|2022-04-11 11:46:00|8372.4|8370.9|8372.3|8370.8|8372.4|8370.9|8372.2|8370.7|10
1649677570000|2022-04-11 11:46:10|8372.4|8370.9|8372.4|8370.9|8372.5|8371.2|8372.1|8370.8|14
1649677580000|2022-04-11 11:46:20|8372.5|8371|8372.6|8371.1|8372.7|8371.3|8372.2|8370.9|12
1649677590000|2022-04-11 11:46:30|8372.5|8371|8372.6|8371.1|8372.6|8371.1|8372.5|8371|12
1649677600000|2022-04-11 11:46:40|8372.5|8371|8372.5|8371|8372.6|8371.1|8372.5|8371|7
1649677610000|2022-04-11 11:46:50|8372.6|8371.1|8372.4|8371.5|8372.7|8371.5|8372.4|8371|6
1649677620000|2022-04-11 11:47:00|8372.3|8371.4|8372.5|8371|8372.5|8371.4|8372.2|8370.9|7
1649677630000|2022-04-11 11:47:10|8372.4|8370.9|8372.3|8371.4|8372.7|8371.5|8372.3|8370.9|6
1649677640000|2022-04-11 11:47:20|8372.4|8371.5|8372.2|8371.3|8372.7|8371.6|8372.1|8371.1|12
1649677650000|2022-04-11 11:47:30|8372.3|8371.4|8372.3|8371.4|8372.5|8371.5|8372.2|8371|12
1649677660000|2022-04-11 11:47:40|8372.2|8371.3|8372.5|8371|8372.5|8371.5|8371.8|8370.8|25
1649677670000|2022-04-11 11:47:50|8372.4|8370.9|8372.3|8371.4|8372.5|8371.5|8372.2|8370.9|10
1649677680000|2022-04-11 11:48:00|8372.4|8371.5|8372.3|8371.4|8372.5|8371.6|8372.3|8371.4|12
1649677690000|2022-04-11 11:48:10|8372.4|8371.5|8372.2|8371.3|8372.6|8371.5|8372.1|8371|9
1649677700000|2022-04-11 11:48:20|8372.1|8371.2|8372.5|8371|8372.5|8371.3|8371.8|8370.6|16
1649677710000|2022-04-11 11:48:30|8372.2|8371.3|8371.7|8370.8|8372.4|8371.4|8371.6|8370.7|13
1649677720000|2022-04-11 11:48:40|8372|8370.5|8371.7|8370.8|8372|8370.8|8371.5|8370.3|13
1649677730000|2022-04-11 11:48:50|8371.6|8370.7|8371.9|8371|8372|8371.1|8371.6|8370.7|9
1649677740000|2022-04-11 11:49:00|8372.1|8370.6|8371.7|8370.8|8372.1|8370.8|8371.7|8370.6|2
1649677750000|2022-04-11 11:49:10|8371.8|8370.9|8371.7|8370.8|8371.9|8371|8371.7|8370.8|13
1649677760000|2022-04-11 11:49:20|8371.4|8370.5|8371.5|8370|8371.5|8370.6|8371.2|8370|14
1649677770000|2022-04-11 11:49:30|8371.4|8369.9|8371.6|8370.1|8371.7|8370.2|8371.4|8369.9|16
1649677780000|2022-04-11 11:49:40|8371.7|8370.2|8371.5|8370|8371.7|8370.4|8371.2|8369.8|20
1649677790000|2022-04-11 11:49:50|8371.4|8369.9|8370.7|8369.8|8371.4|8370.2|8370.4|8369.2|21
1649677800000|2022-04-11 11:50:00|8370.8|8369.9|8371.6|8370.7|8371.9|8370.7|8370.8|8369.7|13
1649677810000|2022-04-11 11:50:10|8371.5|8370.6|8371.5|8370|8371.8|8370.6|8371.2|8370|12
1649677820000|2022-04-11 11:50:20|8371.1|8370.2|8371.1|8370.2|8371.5|8370.3|8371.1|8369.8|9
1649677830000|2022-04-11 11:50:30|8371.3|8370.4|8371.6|8370.7|8372.1|8370.8|8371.3|8370.3|12
1649677840000|2022-04-11 11:50:40|8371.8|8370.3|8371.5|8370.6|8371.9|8370.8|8371.5|8370.2|15
1649677850000|2022-04-11 11:50:50|8371.4|8370.5|8371.5|8370.6|8371.9|8370.7|8371.1|8370|17
1649677860000|2022-04-11 11:51:00|8371.4|8370.5|8371.2|8370.3|8371.6|8370.5|8370.8|8369.9|20
1649677870000|2022-04-11 11:51:10|8371.1|8370.2|8370.9|8370|8371.5|8370.3|8370.9|8369.9|11
1649677880000|2022-04-11 11:51:20|8371|8370.1|8371.2|8369.7|8371.2|8370.2|8370.9|8369.7|8
1649677890000|2022-04-11 11:51:30|8371.1|8369.6|8370.7|8369.2|8371.1|8369.8|8370.4|8369.1|13
1649677900000|2022-04-11 11:51:40|8370.6|8369.1|8371|8370.1|8371|8370.1|8370.5|8369.1|15
1649677910000|2022-04-11 11:51:50|8371.2|8369.7|8371.1|8369.6|8371.3|8370.1|8370.7|8369.5|21
1649677920000|2022-04-11 11:52:00|8371.2|8369.7|8371|8370.1|8371.4|8370.2|8370.8|8369.5|23
1649677930000|2022-04-11 11:52:10|8370.9|8370|8370.3|8369.4|8371|8370.1|8370.3|8369.1|17
1649677940000|2022-04-11 11:52:20|8370.4|8369.5|8370.2|8369.3|8370.4|8369.5|8369.9|8368.8|17
1649677950000|2022-04-11 11:52:30|8370.3|8369.4|8370.6|8369.7|8371|8369.8|8370.3|8369.1|28
1649677960000|2022-04-11 11:52:40|8370.5|8369.6|8370.5|8369.6|8370.8|8369.6|8370.2|8369|16
1649677970000|2022-04-11 11:52:50|8370.6|8369.7|8371.2|8370.3|8371.2|8370.3|8370.6|8369.7|11
1649677980000|2022-04-11 11:53:00|8371.1|8370.2|8371.8|8370.3|8371.8|8370.5|8371.1|8369.9|13
1649677990000|2022-04-11 11:53:10|8371.7|8370.8|8372.2|8370.7|8372.2|8371|8371.6|8370.5|18
1649678000000|2022-04-11 11:53:20|8372.1|8370.6|8371.5|8370|8372.1|8370.6|8371.2|8370|10
1649678010000|2022-04-11 11:53:30|8371.4|8369.9|8371|8370.1|8371.6|8370.5|8371|8369.9|12
1649678020000|2022-04-11 11:53:40|8371.4|8369.9|8371.2|8370.3|8371.8|8370.7|8371.1|8369.9|24
1649678030000|2022-04-11 11:53:50|8371.1|8370.2|8372.1|8370.6|8372.1|8370.8|8371.1|8370.2|14
1649678040000|2022-04-11 11:54:00|8371.8|8370.9|8371.6|8370.1|8371.9|8370.9|8371.3|8370.1|14
1649678050000|2022-04-11 11:54:10|8371.2|8370.3|8370.9|8369.4|8371.6|8370.3|8370.4|8369.2|30
1649678060000|2022-04-11 11:54:20|8371|8369.5|8370|8369.1|8371|8369.7|8370|8369.1|22
1649678070000|2022-04-11 11:54:30|8370.2|8368.7|8370.3|8368.8|8370.4|8369.1|8369.8|8368.5|19
1649678080000|2022-04-11 11:54:40|8370.4|8369.4|8370.7|8369.2|8370.8|8369.6|8370.4|8369.2|17
1649678090000|2022-04-11 11:54:50|8370.8|8369.3|8370.4|8368.9|8370.8|8369.3|8370.1|8368.8|14
1649678100000|2022-04-11 11:55:00|8370.5|8369|8370.4|8368.9|8370.5|8369.4|8370|8368.8|18
1649678110000|2022-04-11 11:55:10|8370.3|8368.8|8369.8|8368.3|8370.4|8369.1|8369.4|8368.2|17
1649678120000|2022-04-11 11:55:20|8369.7|8368.2|8369.7|8368.8|8370|8368.8|8369.6|8368.2|7
1649678130000|2022-04-11 11:55:30|8370.1|8368.6|8369.2|8368.3|8370.1|8368.8|8369.1|8368|21
1649678140000|2022-04-11 11:55:40|8369.1|8368.2|8369.4|8368.5|8369.6|8368.5|8369.1|8368.1|15
1649678150000|2022-04-11 11:55:50|8369.5|8368.6|8369.1|8368.2|8369.8|8368.6|8369|8367.8|24
1649678160000|2022-04-11 11:56:00|8369.4|8367.9|8368.4|8367.5|8369.4|8367.9|8368.3|8367.2|34
1649678170000|2022-04-11 11:56:10|8368.5|8367.6|8368.3|8366.8|8368.5|8367.6|8368.2|8366.8|14
1649678180000|2022-04-11 11:56:20|8368.4|8366.9|8368.5|8367.6|8368.9|8367.6|8368.1|8366.7|14
1649678190000|2022-04-11 11:56:30|8368.7|8367.2|8368|8367.1|8368.8|8367.7|8367.7|8366.8|29
1649678200000|2022-04-11 11:56:40|8367.9|8367|8368.4|8366.9|8368.5|8367.6|8367.7|8366.8|22
1649678210000|2022-04-11 11:56:50|8368.5|8367|8368.3|8367.4|8368.6|8367.5|8368.1|8367|26
1649678220000|2022-04-11 11:57:00|8368.2|8367.3|8368.2|8366.7|8368.3|8367.4|8367.5|8366.3|30
1649678230000|2022-04-11 11:57:10|8368.1|8366.6|8368.2|8367.3|8368.5|8367.6|8368.1|8366.6|13
1649678240000|2022-04-11 11:57:20|8368.1|8367.2|8368.3|8367.4|8368.5|8367.5|8367.9|8366.8|25
1649678250000|2022-04-11 11:57:30|8368.2|8367.3|8368|8367.1|8368.4|8367.3|8367.7|8366.5|32
1649678260000|2022-04-11 11:57:40|8367.9|8367|8367.5|8366.6|8368|8367|8367.4|8366.4|16
1649678270000|2022-04-11 11:57:50|8367.8|8366.3|8367.6|8366.7|8368|8366.8|8367.5|8366.3|19
1649678280000|2022-04-11 11:58:00|8367.4|8366.5|8367|8366.1|8367.6|8366.7|8367|8366|26
1649678290000|2022-04-11 11:58:10|8367.1|8366.2|8367.5|8366.6|8368|8366.9|8366.6|8365.5|36
1649678300000|2022-04-11 11:58:20|8367.6|8366.7|8366.9|8366|8367.7|8366.7|8366.8|8365.7|28
1649678310000|2022-04-11 11:58:30|8367|8366.1|8366.8|8365.9|8367.5|8366.3|8366.7|8365.5|18
1649678320000|2022-04-11 11:58:40|8366.9|8366|8367.1|8366.2|8367.5|8366.3|8366.7|8365.5|25
1649678330000|2022-04-11 11:58:50|8367.2|8366.3|8367.4|8365.9|8367.7|8366.6|8367|8365.8|21
1649678340000|2022-04-11 11:59:00|8367.1|8366.2|8367.6|8366.1|8367.7|8366.7|8367.1|8365.9|23
1649678350000|2022-04-11 11:59:10|8367.7|8366.2|8367.6|8366.7|8367.7|8366.7|8367.1|8366.2|10
1649678360000|2022-04-11 11:59:20|8367.5|8366.6|8368.4|8366.9|8368.4|8367.2|8367.5|8366.5|13
1649678370000|2022-04-11 11:59:30|8368.3|8366.8|8367.7|8366.2|8368.3|8367|8367.4|8366.2|22
1649678380000|2022-04-11 11:59:40|8367.2|8366.3|8367.3|8365.8|8367.5|8366.3|8366.7|8365.6|32
1649678390000|2022-04-11 11:59:50|8367.1|8365.6|8367.1|8365.6|8367.4|8366.3|8366.7|8365.5|41
1649678400000|2022-04-11 12:00:00|8367|8365.5|8366.9|8365.4|8367.5|8366.3|8366.2|8365.1|26
1649678410000|2022-04-11 12:00:10|8366.8|8365.3|8367.7|8366.8|8367.8|8366.9|8366.5|8365.3|37
1649678420000|2022-04-11 12:00:20|8368|8366.5|8368.3|8366.8|8368.5|8367.3|8367.2|8366|33
1649678430000|2022-04-11 12:00:30|8368.2|8366.7|8368|8367.1|8368.3|8367.1|8367.9|8366.7|11
1649678440000|2022-04-11 12:00:40|8368.1|8367.2|8369|8367.5|8369|8367.8|8368.1|8366.9|21
1649678450000|2022-04-11 12:00:50|8368.9|8367.4|8369.9|8368.4|8369.9|8368.6|8368.7|8367.4|23
1649678460000|2022-04-11 12:01:00|8369.7|8368.8|8370.3|8369.4|8371|8369.8|8369.7|8368.6|38
1649678470000|2022-04-11 12:01:10|8370.2|8369.3|8368.8|8367.9|8370.4|8369.3|8368.8|8367.9|30
1649678480000|2022-04-11 12:01:20|8368.7|8367.8|8369|8368.1|8369.6|8368.4|8368.6|8367.7|24
1649678490000|2022-04-11 12:01:30|8368.9|8368|8369.5|8368|8369.8|8368.5|8368.9|8368|22
1649678500000|2022-04-11 12:01:40|8369.3|8368.4|8369|8368.1|8369.9|8368.8|8369|8367.8|32
1649678510000|2022-04-11 12:01:50|8369.1|8368.2|8369.5|8368|8369.6|8368.5|8368.9|8367.8|34
1649678520000|2022-04-11 12:02:00|8369.4|8367.9|8371.1|8369.6|8371.2|8369.8|8369|8367.9|31
1649678530000|2022-04-11 12:02:10|8370.7|8369.8|8370.9|8369.4|8371.2|8370.1|8370.3|8369.1|29
1649678540000|2022-04-11 12:02:20|8371.2|8369.7|8370.5|8369|8371.3|8369.8|8370.1|8368.9|33
1649678550000|2022-04-11 12:02:30|8370.4|8368.9|8370.4|8368.9|8371.1|8369.8|8370.4|8368.9|23
1649678560000|2022-04-11 12:02:40|8370.5|8369|8371.2|8369.7|8371.3|8370|8370.2|8368.9|24
1649678570000|2022-04-11 12:02:50|8371.1|8369.6|8371.5|8370|8371.6|8370.1|8371|8369.5|19
1649678580000|2022-04-11 12:03:00|8371.4|8369.9|8371|8369.5|8371.5|8370|8370.6|8369.1|24
1649678590000|2022-04-11 12:03:10|8371.1|8369.6|8371.3|8369.8|8371.7|8370.4|8370.2|8369.2|28
1649678600000|2022-04-11 12:03:20|8371.4|8369.9|8371.4|8369.9|8371.4|8370.2|8370.8|8369.7|16
1649678610000|2022-04-11 12:03:30|8371.1|8369.6|8370.7|8369.2|8371.4|8369.9|8370.2|8369|28
1649678620000|2022-04-11 12:03:40|8370.8|8369.3|8370.9|8369.4|8371|8369.5|8370.2|8369.2|18
1649678630000|2022-04-11 12:03:50|8370.8|8369.3|8370.9|8369.4|8371|8369.8|8370.6|8369.2|16
1649678640000|2022-04-11 12:04:00|8370.7|8369.2|8370.4|8368.9|8370.9|8369.7|8370.1|8368.9|16
1649678650000|2022-04-11 12:04:10|8370.3|8368.8|8370.2|8368.7|8370.7|8369.2|8370.1|8368.6|24
1649678660000|2022-04-11 12:04:20|8370.1|8368.6|8370.1|8368.6|8370.2|8368.7|8370.1|8368.6|11
1649678670000|2022-04-11 12:04:30|8370.2|8368.7|8370.8|8369.3|8370.8|8369.6|8370.1|8368.6|13
1649678680000|2022-04-11 12:04:40|8370.9|8369.4|8371|8369.5|8371.2|8369.9|8370.6|8369.3|15
1649678690000|2022-04-11 12:04:50|8370.9|8369.4|8370.5|8369|8371|8369.5|8370.1|8369|19
1649678700000|2022-04-11 12:05:00|8370.2|8369.3|8370.5|8369|8370.5|8369.3|8370.1|8369|8
1649678710000|2022-04-11 12:05:10|8370.1|8369.2|8369.6|8368.7|8370.2|8369.2|8369.5|8368.2|28
1649678720000|2022-04-11 12:05:20|8369.5|8368.6|8370|8368.5|8370|8368.7|8369.2|8368|25
1649678730000|2022-04-11 12:05:30|8369.5|8368.6|8370.3|8368.8|8370.3|8368.9|8369.5|8368.4|14
1649678740000|2022-04-11 12:05:40|8370.4|8368.9|8370|8368.5|8370.4|8369.1|8369.7|8368.5|10
1649678750000|2022-04-11 12:05:50|8369.8|8368.9|8369.3|8368.4|8369.8|8368.9|8369.3|8368.3|19
1649678760000|2022-04-11 12:06:00|8369.7|8368.2|8369|8367.5|8369.7|8368.4|8368.9|8367.5|24
1649678770000|2022-04-11 12:06:10|8369.1|8367.6|8369.3|8367.8|8369.6|8368.4|8368.7|8367.4|27
1649678780000|2022-04-11 12:06:20|8369.4|8367.9|8369|8367.5|8369.4|8368.1|8368.8|8367.4|23
1649678790000|2022-04-11 12:06:30|8368.6|8367.7|8368.9|8367.4|8369|8367.8|8368.4|8367.3|16
1649678800000|2022-04-11 12:06:40|8368.8|8367.3|8369|8367.5|8369|8367.8|8368.6|8367.3|16
1649678810000|2022-04-11 12:06:50|8368.9|8367.4|8369.1|8368.2|8369.1|8368.2|8368.9|8367.4|8
1649678820000|2022-04-11 12:07:00|8369.2|8368.3|8368.9|8368|8369.3|8368.3|8368.8|8367.7|20
1649678830000|2022-04-11 12:07:10|8368.8|8367.9|8368.9|8368|8369.3|8368.1|8368.8|8367.6|11
1649678840000|2022-04-11 12:07:20|8369.2|8367.7|8368.3|8367.4|8369.2|8367.9|8368.3|8367.4|12
1649678850000|2022-04-11 12:07:30|8368.5|8367.6|8369|8368.1|8369.4|8368.2|8368.5|8367.3|18
1649678860000|2022-04-11 12:07:40|8368.9|8368|8369.5|8368|8369.5|8368.3|8368.9|8367.9|8
1649678870000|2022-04-11 12:07:50|8369.4|8367.9|8369.6|8368.1|8369.7|8368.4|8369.1|8367.9|18
1649678880000|2022-04-11 12:08:00|8369.5|8368|8369.2|8367.7|8369.5|8368.3|8368.9|8367.7|7
1649678890000|2022-04-11 12:08:10|8368.8|8367.9|8368.9|8367.4|8369|8367.9|8368.6|8367.4|8
1649678900000|2022-04-11 12:08:20|8369|8367.5|8369.1|8367.6|8369.1|8367.8|8368.5|8367.4|10
1649678910000|2022-04-11 12:08:30|8369|8367.5|8368.9|8368|8369.2|8368|8368.7|8367.5|12
1649678920000|2022-04-11 12:08:40|8369|8368.1|8369.1|8368.2|8369.7|8368.5|8368.9|8367.7|20
1649678930000|2022-04-11 12:08:50|8369.2|8368.3|8369.2|8368.3|8369.2|8368.3|8369.1|8368.2|3
1649678940000|2022-04-11 12:09:00|8369.5|8368|8369.3|8367.8|8369.5|8368.3|8368.5|8367.5|21
1649678950000|2022-04-11 12:09:10|8369|8368.1|8368.8|8367.9|8369.4|8368.2|8368.8|8367.6|19
1649678960000|2022-04-11 12:09:20|8368.9|8368|8369.1|8368.2|8369.5|8368.4|8368.8|8367.6|23
1649678970000|2022-04-11 12:09:30|8369|8368.1|8369|8368.1|8369.5|8368.3|8369|8367.8|9
1649678980000|2022-04-11 12:09:40|8369.1|8367.6|8369.2|8367.7|8369.3|8368.1|8368.8|8367.6|17
1649678990000|2022-04-11 12:09:50|8369.3|8367.8|8369.1|8368.2|8369.3|8368.4|8368.9|8367.7|12
1649679000000|2022-04-11 12:10:00|8369|8368.1|8369.3|8368.4|8369.6|8368.4|8368.9|8368|12
1649679010000|2022-04-11 12:10:10|8369.4|8368.5|8369.2|8368.3|8369.4|8368.5|8369.1|8368.2|13
1649679020000|2022-04-11 12:10:20|8369.1|8368.2|8369.5|8368|8369.6|8368.5|8368.9|8367.7|13
1649679030000|2022-04-11 12:10:30|8369.6|8368.1|8369|8367.5|8369.6|8368.4|8368.6|8367.4|26
1649679040000|2022-04-11 12:10:40|8368.9|8368|8369|8367.5|8369.4|8368.1|8368.6|8367.4|25
1649679050000|2022-04-11 12:10:50|8369.2|8367.7|8369|8368.1|8369.3|8368.1|8368.9|8367.7|11
1649679060000|2022-04-11 12:11:00|8368.8|8367.9|8369.3|8368.4|8369.8|8368.5|8368.8|8367.9|22
1649679070000|2022-04-11 12:11:10|8369.2|8368.3|8369.4|8368.5|8369.6|8368.7|8368.9|8367.8|28
1649679080000|2022-04-11 12:11:20|8369.5|8368.6|8369.9|8369|8370.5|8369.4|8369.5|8368.6|28
1649679090000|2022-04-11 12:11:30|8369.8|8368.9|8370.2|8368.7|8370.2|8369.1|8369.8|8368.5|10
1649679100000|2022-04-11 12:11:40|8370.1|8368.6|8370.4|8368.9|8370.7|8369.5|8370|8368.6|21
1649679110000|2022-04-11 12:11:50|8370.5|8369|8370.7|8369.2|8370.8|8369.3|8370.4|8368.9|13
1649679120000|2022-04-11 12:12:00|8370.6|8369.1|8370.3|8369.4|8370.9|8369.6|8370.3|8369.1|20
1649679130000|2022-04-11 12:12:10|8370.4|8369.5|8370|8369.1|8370.8|8369.5|8369.8|8368.7|19
1649679140000|2022-04-11 12:12:20|8370.1|8369.2|8370.4|8368.9|8370.5|8369.3|8370.1|8368.8|12
1649679150000|2022-04-11 12:12:30|8370.3|8368.8|8369.2|8368.3|8370.3|8369.1|8369.2|8368|15
1649679160000|2022-04-11 12:12:40|8369.3|8368.4|8369.7|8368.2|8369.7|8368.5|8369|8367.8|12
1649679170000|2022-04-11 12:12:50|8369.3|8368.4|8368.7|8367.8|8369.3|8368.4|8368.7|8367.8|11
1649679180000|2022-04-11 12:13:00|8368.8|8367.9|8368.6|8367.7|8369.4|8368.2|8368.6|8367.7|18
1649679190000|2022-04-11 12:13:10|8368.7|8367.8|8368.8|8367.9|8369.1|8368|8368.6|8367.4|10
1649679200000|2022-04-11 12:13:20|8368.9|8368|8368.9|8368|8368.9|8368|8368.8|8367.9|9
1649679210000|2022-04-11 12:13:30|8368.8|8367.9|8369.3|8368.4|8369.7|8368.4|8368.8|8367.9|9
1649679220000|2022-04-11 12:13:40|8369.2|8368.3|8369.7|8368.8|8369.9|8369|8369.2|8368.1|14
1649679230000|2022-04-11 12:13:50|8369.9|8368.4|8369.7|8368.8|8370|8368.9|8369.5|8368.4|12
1649679240000|2022-04-11 12:14:00|8369.8|8368.9|8370|8369.1|8370.3|8369.1|8369.7|8368.7|22
1649679250000|2022-04-11 12:14:10|8370.3|8368.8|8370.3|8369.4|8370.8|8369.5|8369.8|8368.7|19
1649679260000|2022-04-11 12:14:20|8370.4|8369.5|8370.6|8369.1|8370.7|8369.5|8370.2|8369.1|6
1649679270000|2022-04-11 12:14:30|8370.5|8369|8369.6|8368.7|8370.5|8369.2|8369.5|8368.4|22
1649679280000|2022-04-11 12:14:40|8369.8|8368.3|8369.6|8368.1|8370.2|8368.9|8369.3|8368.1|17
1649679290000|2022-04-11 12:14:50|8369.7|8368.2|8369.5|8368|8369.9|8368.7|8369.2|8368|20
1649679300000|2022-04-11 12:15:00|8369.2|8368.3|8368.1|8366.6|8369.2|8368.3|8367.9|8366.6|23
1649679310000|2022-04-11 12:15:10|8367.6|8366.1|8367.3|8366.4|8368|8366.7|8367.2|8366.1|14
1649679320000|2022-04-11 12:15:20|8367.5|8366|8367.2|8366.3|8367.5|8366.3|8367.1|8365.9|8
1649679330000|2022-04-11 12:15:30|8367.1|8366.2|8367.8|8366.3|8367.8|8366.7|8367.1|8366.1|17
1649679340000|2022-04-11 12:15:40|8367.7|8366.2|8367.6|8366.1|8367.7|8366.5|8367.3|8366.1|13
1649679350000|2022-04-11 12:15:50|8367.5|8366|8367.2|8366.3|8367.6|8366.4|8367.1|8365.9|13
1649679360000|2022-04-11 12:16:00|8367.5|8366|8367.3|8366.4|8367.6|8366.4|8367.1|8365.9|11
1649679370000|2022-04-11 12:16:10|8367.5|8366|8366.6|8365.7|8367.5|8366.1|8366.6|8365.5|16
1649679380000|2022-04-11 12:16:20|8366.9|8365.4|8366.5|8365.6|8366.9|8365.7|8366.5|8365.4|9
1649679390000|2022-04-11 12:16:30|8366.8|8365.3|8366.4|8364.9|8366.8|8365.3|8366|8364.9|12
1649679400000|2022-04-11 12:16:40|8366.1|8365.2|8366.3|8365.4|8366.6|8365.4|8366|8365|8
1649679410000|2022-04-11 12:16:50|8366.2|8365.3|8365.3|8364.4|8366.2|8365.3|8365.2|8364|14
1649679420000|2022-04-11 12:17:00|8365.2|8364.3|8364.9|8363.4|8365.7|8364.4|8364.7|8363.4|24
1649679430000|2022-04-11 12:17:10|8365|8363.5|8365.2|8363.7|8365.2|8364.1|8364.6|8363.5|14
1649679440000|2022-04-11 12:17:20|8365.1|8363.6|8365.2|8363.7|8365.3|8364.1|8364.9|8363.6|17
1649679450000|2022-04-11 12:17:30|8365.1|8363.6|8364.7|8363.8|8365.2|8364|8364.7|8363.6|11
1649679460000|2022-04-11 12:17:40|8364.8|8363.9|8365.3|8363.8|8365.3|8363.9|8364.6|8363.6|15
1649679470000|2022-04-11 12:17:50|8365.1|8363.6|8365.8|8364.3|8365.8|8364.5|8365.1|8363.6|16
1649679480000|2022-04-11 12:18:00|8365.7|8364.2|8365.7|8364.8|8365.8|8364.8|8365.3|8364.2|15
1649679490000|2022-04-11 12:18:10|8365.6|8364.7|8365.6|8364.7|8365.7|8364.8|8365.5|8364.6|9
1649679500000|2022-04-11 12:18:20|8365.7|8364.8|8365.6|8364.7|8365.7|8364.8|8365.6|8364.7|6
1649679510000|2022-04-11 12:18:30|8365.7|8364.8|8365.5|8364.6|8365.8|8364.9|8365.5|8364.6|8
1649679520000|2022-04-11 12:18:40|8365.4|8364.5|8365.6|8364.1|8365.6|8364.7|8365.2|8364|14
1649679530000|2022-04-11 12:18:50|8365.8|8364.3|8365.5|8364|8365.9|8364.7|8365.2|8363.9|17
1649679540000|2022-04-11 12:19:00|8365.4|8363.9|8364.6|8363.7|8365.5|8364.2|8364.6|8363.7|18
1649679550000|2022-04-11 12:19:10|8364.7|8363.8|8364.9|8363.4|8365.2|8363.9|8364.2|8362.9|23
1649679560000|2022-04-11 12:19:20|8364.8|8363.3|8365.3|8363.8|8365.3|8364.1|8364.5|8363.2|32
1649679570000|2022-04-11 12:19:30|8365.4|8363.9|8366|8364.5|8366|8364.6|8365.2|8363.8|29
1649679580000|2022-04-11 12:19:40|8365.9|8364.4|8366.4|8364.9|8366.4|8365.3|8365.9|8364.4|11
1649679590000|2022-04-11 12:19:50|8366.5|8365|8366|8364.5|8366.5|8365.1|8365.6|8364.4|31
1649679600000|2022-04-11 12:20:00|8365.9|8364.4|8366.1|8364.6|8366.3|8365|8365.9|8364.4|19
1649679610000|2022-04-11 12:20:10|8365.8|8364.9|8366.4|8364.9|8366.5|8365|8365.5|8364.4|20
1649679620000|2022-04-11 12:20:20|8366|8365.1|8366.4|8365.5|8366.8|8365.5|8365.9|8364.9|23
1649679630000|2022-04-11 12:20:30|8366.3|8365.4|8366|8364.5|8366.3|8365.4|8365.7|8364.4|22
1649679640000|2022-04-11 12:20:40|8365.7|8364.8|8366.2|8364.7|8366.3|8365.3|8365.7|8364.6|19
1649679650000|2022-04-11 12:20:50|8366|8365.1|8366.4|8364.9|8366.4|8365.2|8366|8364.7|15
1649679660000|2022-04-11 12:21:00|8366.5|8365|8366.1|8364.6|8366.5|8365.3|8365.9|8364.6|23
1649679670000|2022-04-11 12:21:10|8366|8364.5|8366.7|8365.2|8366.7|8365.4|8365.7|8364.4|18
1649679680000|2022-04-11 12:21:20|8366.4|8365.5|8366.2|8365.3|8366.4|8365.5|8366.2|8365.3|5
1649679690000|2022-04-11 12:21:30|8366.5|8365|8367.2|8365.7|8367.3|8366.1|8366.3|8365|19
1649679700000|2022-04-11 12:21:40|8367.3|8365.8|8366.8|8365.9|8367.5|8366.1|8366.8|8365.7|11
1649679710000|2022-04-11 12:21:50|8367.1|8365.6|8367.2|8365.7|8367.3|8366|8366.5|8365.3|20
1649679720000|2022-04-11 12:22:00|8367.3|8365.8|8367.8|8366.3|8367.8|8366.7|8367.2|8365.8|24
1649679730000|2022-04-11 12:22:10|8367.6|8366.7|8368.5|8367|8368.9|8367.4|8367.5|8366.4|34
1649679740000|2022-04-11 12:22:20|8368.6|8367.1|8368.2|8366.7|8368.6|8367.3|8367.9|8366.7|12
1649679750000|2022-04-11 12:22:30|8368|8367.1|8368.3|8367.4|8368.8|8367.5|8367.9|8367|20
1649679760000|2022-04-11 12:22:40|8368.6|8367.1|8368.5|8367|8368.6|8367.5|8367.9|8366.8|19
1649679770000|2022-04-11 12:22:50|8368.3|8367.4|8368.2|8366.7|8368.5|8367.4|8367.9|8366.7|19
1649679780000|2022-04-11 12:23:00|8367.9|8367|8368.1|8366.6|8368.2|8367|8367.8|8366.6|19
1649679790000|2022-04-11 12:23:10|8368|8366.5|8367.8|8366.3|8368.1|8366.8|8367.6|8366.3|9
1649679800000|2022-04-11 12:23:20|8367.9|8366.4|8368.4|8366.9|8368.6|8367.1|8367.4|8366.1|25
1649679810000|2022-04-11 12:23:30|8368.5|8367|8368|8367.1|8368.5|8367.3|8367.8|8366.5|23
1649679820000|2022-04-11 12:23:40|8368.3|8366.8|8368.5|8367|8368.6|8367.3|8368|8366.8|10
1649679830000|2022-04-11 12:23:50|8368.4|8366.9|8368.4|8367.5|8368.9|8367.7|8368.4|8366.9|16
1649679840000|2022-04-11 12:24:00|8368.3|8367.4|8368.5|8367|8368.7|8367.5|8368|8366.8|25
1649679850000|2022-04-11 12:24:10|8368.6|8367.1|8368.6|8367.1|8368.6|8367.1|8368.5|8367|5
1649679860000|2022-04-11 12:24:20|8368.7|8367.2|8368.6|8367.1|8368.7|8367.2|8368.5|8367|16
1649679870000|2022-04-11 12:24:30|8368.5|8367|8368.6|8367.1|8368.7|8367.2|8368.5|8367|10
1649679880000|2022-04-11 12:24:40|8368.7|8367.2|8368.1|8366.6|8368.8|8367.6|8368|8366.6|16
1649679890000|2022-04-11 12:24:50|8368|8366.5|8368.1|8366.6|8368.3|8367|8367.9|8366.5|10
1649679900000|2022-04-11 12:25:00|8368.2|8366.7|8368.1|8366.6|8368.3|8366.9|8367.7|8366.5|10
1649679910000|2022-04-11 12:25:10|8367.8|8366.9|8367.8|8366.3|8368.2|8366.9|8367.4|8366.2|15
1649679920000|2022-04-11 12:25:20|8367.5|8366.6|8367|8365.5|8367.5|8366.6|8366.6|8365.4|17
1649679930000|2022-04-11 12:25:30|8366.9|8365.4|8366.9|8365.4|8367|8365.8|8366.6|8365.3|10
1649679940000|2022-04-11 12:25:40|8366.8|8365.3|8366.7|8365.2|8366.9|8365.7|8366.4|8365.2|18
1649679950000|2022-04-11 12:25:50|8366.6|8365.1|8366.4|8364.9|8366.8|8365.4|8366.1|8364.9|14
1649679960000|2022-04-11 12:26:00|8365.9|8365|8366.2|8365.3|8366.5|8365.4|8365.9|8364.7|14
1649679970000|2022-04-11 12:26:10|8366.3|8365.4|8366|8364.5|8366.7|8365.5|8365.9|8364.5|28
1649679980000|2022-04-11 12:26:20|8366.1|8364.6|8366.1|8364.6|8366.2|8364.7|8366|8364.5|9
1649679990000|2022-04-11 12:26:30|8366.2|8364.7|8366.1|8364.6|8366.2|8365|8365.8|8364.5|7
1649680000000|2022-04-11 12:26:40|8365.8|8364.9|8366.5|8365|8366.5|8365.3|8365.7|8364.6|18
1649680010000|2022-04-11 12:26:50|8366.4|8365.6|8366.1|8364.6|8366.8|8365.6|8366|8364.6|20
1649680020000|2022-04-11 12:27:00|8365.9|8365|8366|8365.1|8366.4|8365.3|8365.9|8364.8|19
1649680030000|2022-04-11 12:27:10|8366.1|8365.2|8366|8365.1|8366.4|8365.2|8366|8364.7|10
1649680040000|2022-04-11 12:27:20|8365.9|8365|8365.7|8364.8|8366|8365.1|8365.7|8364.4|8
1649680050000|2022-04-11 12:27:30|8365.6|8364.7|8366.2|8364.7|8366.4|8365.1|8365.6|8364.7|8
1649680060000|2022-04-11 12:27:40|8366.3|8364.8|8366.5|8365.6|8366.5|8365.6|8366|8364.7|14
1649680070000|2022-04-11 12:27:50|8366.7|8365.2|8366.4|8364.9|8366.8|8365.3|8365.8|8364.7|18
1649680080000|2022-04-11 12:28:00|8366.5|8365|8365.4|8364.5|8366.5|8365.5|8365.4|8364.5|25
1649680090000|2022-04-11 12:28:10|8365.5|8364.6|8365.5|8364.6|8365.6|8364.7|8365.4|8364.5|7
1649680100000|2022-04-11 12:28:20|8365.6|8364.7|8365.6|8364.7|8365.7|8364.8|8365.5|8364.6|7
1649680110000|2022-04-11 12:28:30|8365.7|8364.8|8365.4|8363.9|8365.8|8364.9|8365.2|8363.9|8
1649680120000|2022-04-11 12:28:40|8365.5|8364|8365|8364.1|8365.5|8364.2|8364.9|8363.9|15
1649680130000|2022-04-11 12:28:50|8364.9|8364|8364.8|8363.9|8365.2|8364.1|8364.8|8363.6|14
1649680140000|2022-04-11 12:29:00|8365.2|8363.7|8364.8|8363.9|8365.3|8364.1|8364.8|8363.5|13
1649680150000|2022-04-11 12:29:10|8364.9|8364|8365.2|8363.7|8365.2|8364.2|8364.9|8363.7|13
1649680160000|2022-04-11 12:29:20|8365.3|8363.8|8364.9|8364|8365.4|8364|8364.9|8363.8|4
1649680170000|2022-04-11 12:29:30|8365|8364.1|8365.1|8364.2|8365.1|8364.2|8364.9|8364|8
1649680180000|2022-04-11 12:29:40|8365|8364.1|8365.4|8364.5|8365.7|8364.6|8365|8364.1|14
1649680190000|2022-04-11 12:29:50|8365.3|8364.4|8365.4|8364.5|8365.8|8364.7|8365.2|8364.2|17
1649680200000|2022-04-11 12:30:00|8365.7|8364.2|8365|8364.1|8365.7|8364.3|8364.9|8363.7|21
1649680210000|2022-04-11 12:30:10|8365.1|8364.2|8365.1|8364.2|8365.3|8364.2|8365|8363.8|9
1649680220000|2022-04-11 12:30:20|8365|8364.1|8364.8|8363.9|8365.1|8364.2|8364.7|8363.5|13
1649680230000|2022-04-11 12:30:30|8364.7|8363.8|8364.8|8363.3|8364.9|8363.9|8364.5|8363.2|15
1649680240000|2022-04-11 12:30:40|8364.7|8363.2|8363.9|8363|8364.8|8363.6|8363.9|8362.8|23
1649680250000|2022-04-11 12:30:50|8364.2|8362.7|8364.5|8363|8364.5|8363.4|8363.9|8362.7|14
1649680260000|2022-04-11 12:31:00|8364.6|8363.1|8364.5|8363|8364.7|8363.2|8364.5|8363|10
1649680270000|2022-04-11 12:31:10|8364.6|8363.1|8363.9|8363|8364.6|8363.2|8363.7|8362.6|18
1649680280000|2022-04-11 12:31:20|8363.8|8362.9|8363.8|8362.3|8364.1|8363|8363.3|8362.2|18
1649680290000|2022-04-11 12:31:30|8363.7|8362.2|8363.6|8362.7|8363.8|8362.7|8363.5|8362.2|5
1649680300000|2022-04-11 12:31:40|8363.7|8362.8|8363.6|8362.7|8364.2|8363|8363.6|8362.5|13
1649680310000|2022-04-11 12:31:50|8364|8362.5|8363.9|8363|8364.3|8363.1|8363.9|8362.5|19
1649680320000|2022-04-11 12:32:00|8364|8363.1|8363.4|8362.5|8364.2|8363.1|8363.4|8362.3|16
1649680330000|2022-04-11 12:32:10|8363.5|8362.6|8363.5|8362.6|8363.8|8362.7|8363.4|8362.2|14
1649680340000|2022-04-11 12:32:20|8363.6|8362.7|8363.5|8362.6|8363.7|8362.8|8363.4|8362.5|10
1649680350000|2022-04-11 12:32:30|8363.4|8362.5|8363.5|8362|8363.5|8362.6|8363.2|8362|7
1649680360000|2022-04-11 12:32:40|8363.2|8362.3|8363.3|8362.4|8363.3|8362.4|8363.2|8362.3|4
1649680370000|2022-04-11 12:32:50|8363.2|8362.3|8363.3|8362.4|8363.3|8362.4|8363.2|8362.3|4
1649680380000|2022-04-11 12:33:00|8363.4|8362.5|8363.5|8362.6|8364.1|8362.9|8363.3|8362.4|14
1649680390000|2022-04-11 12:33:10|8363.9|8362.4|8363.7|8362.2|8364|8362.7|8363.4|8362.2|10
1649680400000|2022-04-11 12:33:20|8363.3|8362.4|8363.7|8362.8|8364|8363.1|8363.2|8362|16
1649680410000|2022-04-11 12:33:30|8363.6|8362.7|8364.1|8362.6|8364.2|8363|8363.5|8362.3|17
1649680420000|2022-04-11 12:33:40|8363.8|8362.9|8364|8363.1|8364.2|8363.1|8363.7|8362.7|12
1649680430000|2022-04-11 12:33:50|8363.9|8363|8364|8363.1|8364.3|8363.2|8363.8|8362.7|15
1649680440000|2022-04-11 12:34:00|8364.2|8362.7|8364.4|8363.5|8364.7|8363.5|8363.6|8362.4|17
1649680450000|2022-04-11 12:34:10|8364.5|8363.6|8365|8363.5|8365.2|8364.1|8364.5|8363.3|27
1649680460000|2022-04-11 12:34:20|8364.9|8363.4|8364.9|8363.4|8364.9|8363.7|8364.5|8363.2|15
1649680470000|2022-04-11 12:34:30|8364.5|8363.6|8364.5|8363.6|8365|8363.8|8364.4|8363.2|21
1649680480000|2022-04-11 12:34:40|8364.4|8363.5|8364.4|8363.5|8364.5|8363.6|8364.2|8363.3|7
1649680490000|2022-04-11 12:34:50|8364.5|8363.6|8364.9|8364|8365|8364.1|8364.4|8363.4|16
1649680500000|2022-04-11 12:35:00|8365.2|8363.7|8365.2|8363.7|8365.3|8364.1|8364.9|8363.7|8
1649680510000|2022-04-11 12:35:10|8365.3|8363.8|8365.1|8364.2|8365.3|8364.2|8365|8363.7|9
1649680520000|2022-04-11 12:35:20|8365.2|8364.3|8365.1|8364.2|8365.6|8364.4|8364.9|8363.8|11
1649680530000|2022-04-11 12:35:30|8365.4|8363.9|8365.1|8364.2|8365.7|8364.5|8364.9|8363.8|20
1649680540000|2022-04-11 12:35:40|8365|8364.1|8364.6|8363.7|8365.2|8364.1|8364.6|8363.5|24
1649680550000|2022-04-11 12:35:50|8364.5|8363.6|8364.7|8363.2|8364.8|8363.7|8364.2|8362.8|22
1649680560000|2022-04-11 12:36:00|8364.8|8363.3|8363.7|8362.8|8364.8|8363.6|8363.5|8362.3|30
1649680570000|2022-04-11 12:36:10|8364|8362.5|8364|8362.5|8364.1|8362.8|8363.6|8362.5|9
1649680580000|2022-04-11 12:36:20|8364.1|8362.6|8364.2|8362.7|8364.2|8362.9|8363.8|8362.5|10
1649680590000|2022-04-11 12:36:30|8364.1|8362.6|8364.1|8362.6|8364.3|8362.8|8364|8362.5|13
1649680600000|2022-04-11 12:36:40|8364.2|8362.7|8364.4|8362.9|8364.6|8363.4|8364|8362.7|14
1649680610000|2022-04-11 12:36:50|8364.3|8362.8|8364.7|8363.2|8364.8|8363.5|8364.1|8362.8|16
1649680620000|2022-04-11 12:37:00|8364.4|8363.5|8364.2|8362.7|8364.5|8363.5|8363.8|8362.7|15
1649680630000|2022-04-11 12:37:10|8364.3|8362.8|8364|8363.1|8364.3|8363.1|8363.9|8362.7|7
1649680640000|2022-04-11 12:37:20|8363.9|8363|8364|8362.5|8364.5|8363.2|8363.7|8362.5|17
1649680650000|2022-04-11 12:37:30|8364.1|8362.6|8364|8362.5|8364.1|8362.6|8364|8362.5|6
1649680660000|2022-04-11 12:37:40|8364.1|8362.6|8364.1|8362.6|8364.1|8362.6|8364|8362.5|9
1649680670000|2022-04-11 12:37:50|8364.2|8362.7|8364.1|8362.6|8364.2|8362.7|8364.1|8362.6|2
1649680680000|2022-04-11 12:38:00|8364.2|8362.7|8363.6|8362.7|8364.3|8362.9|8363.6|8362.4|12
1649680690000|2022-04-11 12:38:10|8363.7|8362.8|8363.6|8362.7|8363.7|8362.8|8363.6|8362.7|12
1649680700000|2022-04-11 12:38:20|8363.7|8362.8|8363.6|8362.7|8363.7|8362.8|8363.5|8362.6|8
1649680710000|2022-04-11 12:38:30|8363.7|8362.8|8364.2|8362.7|8364.2|8363|8363.6|8362.7|15
1649680720000|2022-04-11 12:38:40|8364|8362.5|8363.7|8362.8|8364.1|8362.8|8363.6|8362.5|7
1649680730000|2022-04-11 12:38:50|8363.6|8362.7|8363.9|8362.4|8364|8362.8|8363.5|8362.4|9
1649680740000|2022-04-11 12:39:00|8364|8362.5|8363.8|8362.9|8364.2|8363|8363.6|8362.5|10
1649680750000|2022-04-11 12:39:10|8363.7|8362.8|8364.1|8362.6|8364.1|8363|8363.6|8362.6|12
1649680760000|2022-04-11 12:39:20|8363.7|8362.8|8363.4|8362.5|8363.9|8363|8363.4|8362.1|18
1649680770000|2022-04-11 12:39:30|8363.7|8362.2|8363.9|8362.4|8363.9|8362.7|8363.4|8362.2|23
1649680780000|2022-04-11 12:39:40|8363.8|8362.3|8363.7|8362.8|8363.8|8362.8|8363.5|8362.3|10
1649680790000|2022-04-11 12:39:50|8363.6|8362.7|8363.1|8362.2|8363.8|8362.7|8362.9|8362|27
1649680800000|2022-04-11 12:40:00|8363.2|8362.3|8363.5|8362.6|8363.8|8362.6|8363.1|8361.9|26
1649680810000|2022-04-11 12:40:10|8363.4|8362.5|8364.6|8363.7|8364.6|8363.7|8363.4|8362.5|26
1649680820000|2022-04-11 12:40:20|8364.5|8363.6|8364.9|8363.4|8365|8363.8|8364.1|8362.9|26
1649680830000|2022-04-11 12:40:30|8364.7|8363.8|8364.4|8363.5|8365.1|8363.9|8364.4|8363.2|25
1649680840000|2022-04-11 12:40:40|8364.5|8363.6|8364.6|8363.7|8365.1|8363.9|8364.5|8363.1|19
1649680850000|2022-04-11 12:40:50|8364.9|8363.4|8364.6|8363.1|8364.9|8363.7|8364.1|8362.9|22
1649680860000|2022-04-11 12:41:00|8364.7|8363.2|8364.5|8363.6|8365|8363.8|8364.3|8363|32
1649680870000|2022-04-11 12:41:10|8364.6|8363.7|8364.8|8363.3|8364.8|8363.7|8364|8363|30
1649680880000|2022-04-11 12:41:20|8365|8363.5|8364.7|8363.8|8365.2|8364|8364.6|8363.5|9
1649680890000|2022-04-11 12:41:30|8364.8|8363.9|8365.3|8363.8|8365.4|8364.1|8364.7|8363.6|15
1649680900000|2022-04-11 12:41:40|8365|8364.1|8365.1|8364.2|8365.2|8364.3|8364.9|8364|8
1649680910000|2022-04-11 12:41:50|8365.2|8364.3|8365.2|8363.7|8365.6|8364.5|8364.8|8363.6|24
1649680920000|2022-04-11 12:42:00|8365.3|8363.8|8365|8364.1|8365.6|8364.3|8365|8363.7|12
1649680930000|2022-04-11 12:42:10|8364.9|8364|8365.3|8363.8|8365.4|8364.2|8364.9|8363.6|18
1649680940000|2022-04-11 12:42:20|8365.4|8363.9|8364.9|8364|8365.4|8364.1|8364.8|8363.6|14
1649680950000|2022-04-11 12:42:30|8365.2|8363.7|8365|8364.1|8365.5|8364.3|8365|8363.6|19
1649680960000|2022-04-11 12:42:40|8365.3|8363.8|8364.4|8363.5|8365.4|8363.9|8364.2|8363|29
1649680970000|2022-04-11 12:42:50|8364.3|8363.4|8364.7|8363.2|8364.8|8363.5|8364.3|8363.1|8
1649680980000|2022-04-11 12:43:00|8364.6|8363.1|8364.5|8363.6|8365.3|8364.1|8364.5|8363.1|17
1649680990000|2022-04-11 12:43:10|8364.4|8363.5|8365.1|8363.6|8365.1|8363.8|8364.4|8363.5|10
1649681000000|2022-04-11 12:43:20|8364.9|8364|8364.8|8363.9|8365.2|8364|8364.6|8363.5|15
1649681010000|2022-04-11 12:43:30|8365.2|8363.7|8365.5|8364|8365.5|8364.2|8365|8363.5|14
1649681020000|2022-04-11 12:43:40|8365.6|8364.1|8365.6|8364.7|8366.1|8364.7|8365.4|8364.1|17
1649681030000|2022-04-11 12:43:50|8365.9|8364.4|8365.6|8364.7|8366.1|8364.8|8365.5|8364.3|20
1649681040000|2022-04-11 12:44:00|8365.7|8364.2|8366.5|8365|8366.5|8365.3|8365.4|8364.2|17
1649681050000|2022-04-11 12:44:10|8366.6|8365.1|8366.1|8365.2|8366.8|8365.8|8365.9|8364.7|37
1649681060000|2022-04-11 12:44:20|8366|8365.1|8365.9|8365|8366.3|8365.2|8365.8|8364.8|8
1649681070000|2022-04-11 12:44:30|8365.8|8364.9|8365.9|8365|8366.5|8365.2|8365.8|8364.9|12
1649681080000|2022-04-11 12:44:40|8366|8365.1|8366|8364.5|8366.2|8365.1|8365.6|8364.4|18
1649681090000|2022-04-11 12:44:50|8365.9|8364.4|8366|8364.5|8366|8364.8|8364.9|8363.6|24
1649681100000|2022-04-11 12:45:00|8365.8|8364.9|8366.1|8364.6|8366.4|8365.1|8365.7|8364.5|32
1649681110000|2022-04-11 12:45:10|8366.2|8364.7|8366.1|8364.6|8366.2|8364.7|8366|8364.5|10
1649681120000|2022-04-11 12:45:20|8365.8|8364.9|8366.3|8364.8|8366.3|8365.1|8365.6|8364.5|20
1649681130000|2022-04-11 12:45:30|8366|8365.1|8366.1|8365.2|8366.5|8365.3|8365.9|8364.7|21
1649681140000|2022-04-11 12:45:40|8366.5|8365|8366.2|8365.3|8366.5|8365.4|8366|8364.8|16
1649681150000|2022-04-11 12:45:50|8366.5|8365|8366.1|8365.2|8366.5|8365.4|8366.1|8365|4
1649681160000|2022-04-11 12:46:00|8366.2|8365.3|8366.7|8365.8|8367|8365.9|8366|8365.1|20
1649681170000|2022-04-11 12:46:10|8367|8365.5|8365.2|8364.3|8367|8365.5|8365.1|8364|20
1649681180000|2022-04-11 12:46:20|8365.3|8364.4|8365.7|8364.2|8365.7|8364.5|8365.3|8364.1|8
1649681190000|2022-04-11 12:46:30|8365.8|8364.3|8366.1|8364.6|8366.1|8364.9|8365.5|8364.1|11
1649681200000|2022-04-11 12:46:40|8365.5|8364.5|8365.9|8364.4|8365.9|8364.7|8365.4|8364.1|19
1649681210000|2022-04-11 12:46:50|8365.4|8364.5|8365.2|8364.3|8365.8|8364.6|8365.2|8364.2|12
1649681220000|2022-04-11 12:47:00|8365.5|8364|8365.7|8364.2|8365.9|8364.5|8365.2|8364|14
1649681230000|2022-04-11 12:47:10|8365.6|8364.1|8365.3|8364.4|8365.7|8364.4|8365.2|8363.9|15
1649681240000|2022-04-11 12:47:20|8365.5|8364.6|8365.6|8364.7|8365.9|8364.7|8365.4|8364.2|19
1649681250000|2022-04-11 12:47:30|8365.9|8364.4|8366.2|8364.7|8366.4|8365.2|8365.6|8364.4|16
1649681260000|2022-04-11 12:47:40|8366.1|8364.6|8366.2|8364.7|8366.2|8365|8365.8|8364.6|7
1649681270000|2022-04-11 12:47:50|8366.1|8364.6|8365.4|8364.5|8366.1|8364.7|8365.2|8364.3|20
1649681280000|2022-04-11 12:48:00|8365.6|8364.7|8365.5|8364|8366|8364.7|8365.1|8364|17
1649681290000|2022-04-11 12:48:10|8365.6|8364.1|8365.7|8364.2|8365.7|8364.5|8365.2|8364.1|13
1649681300000|2022-04-11 12:48:20|8365.1|8364.3|8364.9|8364|8365.5|8364.5|8364.7|8363.6|30
1649681310000|2022-04-11 12:48:30|8365|8364.1|8364.7|8363.8|8365|8364.1|8364.6|8363.7|11
1649681320000|2022-04-11 12:48:40|8364.6|8363.7|8364.3|8363.4|8364.9|8363.8|8364.1|8363.2|12
1649681330000|2022-04-11 12:48:50|8364.2|8363.3|8364.4|8363.5|8364.7|8363.8|8364.2|8363.3|10
1649681340000|2022-04-11 12:49:00|8364.5|8363.6|8364.6|8363.7|8364.7|8363.8|8364.5|8363.6|6
1649681350000|2022-04-11 12:49:10|8364.5|8363.6|8364.6|8363.7|8365|8363.8|8364.4|8363.4|13
1649681360000|2022-04-11 12:49:20|8364.7|8363.8|8364.5|8363.6|8364.8|8363.8|8364.4|8363.2|21
1649681370000|2022-04-11 12:49:30|8364.4|8363.5|8364.5|8363.6|8364.5|8363.6|8364.4|8363.5|6
1649681380000|2022-04-11 12:49:40|8364.7|8363.8|8364.6|8363.7|8365.2|8363.8|8364.5|8363.5|20
1649681390000|2022-04-11 12:49:50|8364.7|8363.8|8364.9|8363.4|8365|8363.8|8364.6|8363.4|13
1649681400000|2022-04-11 12:50:00|8364.8|8363.9|8365.8|8364.3|8365.8|8364.5|8364.8|8363.6|20
1649681410000|2022-04-11 12:50:10|8365.7|8364.8|8365.6|8364.7|8366|8364.8|8365.6|8364.4|10
1649681420000|2022-04-11 12:50:20|8365.7|8364.8|8365.5|8364.6|8365.7|8364.8|8365.3|8364.1|9
1649681430000|2022-04-11 12:50:30|8365.4|8364.5|8365.6|8364.1|8366|8364.6|8364.8|8363.5|18
1649681440000|2022-04-11 12:50:40|8365.5|8364|8365.7|8364.2|8365.9|8364.6|8365.3|8364|19
1649681450000|2022-04-11 12:50:50|8365.6|8364.1|8365.1|8364.2|8365.7|8364.5|8365|8364|17
1649681460000|2022-04-11 12:51:00|8365|8364.1|8365.1|8363.6|8365.4|8364.2|8364.7|8363.5|18
1649681470000|2022-04-11 12:51:10|8365|8363.5|8365|8363.5|8365.1|8363.9|8364.6|8363.3|11
1649681480000|2022-04-11 12:51:20|8364.9|8363.4|8364.6|8363.7|8365|8363.7|8364.6|8363.3|8
1649681490000|2022-04-11 12:51:30|8365.2|8363.9|8365.2|8363.7|8365.5|8364.3|8364.6|8363.2|32
1649681500000|2022-04-11 12:51:40|8364.9|8364|8364.8|8363.9|8365.3|8364.1|8364.8|8363.6|15
1649681510000|2022-04-11 12:51:50|8365|8363.5|8365.3|8363.8|8365.4|8364.2|8364.8|8363.5|17
1649681520000|2022-04-11 12:52:00|8365.4|8363.9|8365.3|8363.8|8365.6|8364.4|8364.9|8363.6|18
1649681530000|2022-04-11 12:52:10|8365.5|8364|8365.1|8364.2|8365.5|8364.2|8365.1|8363.7|16
1649681540000|2022-04-11 12:52:20|8365.4|8363.9|8365.1|8363.6|8365.4|8363.9|8365.1|8363.6|14
1649681550000|2022-04-11 12:52:30|8365.2|8363.7|8365.2|8363.7|8365.3|8363.8|8365.1|8363.6|19
1649681560000|2022-04-11 12:52:40|8365.3|8363.8|8365.3|8363.8|8365.4|8363.9|8365.2|8363.7|10
1649681570000|2022-04-11 12:52:50|8365.2|8363.7|8365.2|8363.7|8365.5|8364.4|8365.1|8363.7|17
1649681580000|2022-04-11 12:53:00|8365.3|8363.8|8365.4|8363.9|8365.5|8364.1|8365|8363.8|6
1649681590000|2022-04-11 12:53:10|8365.3|8363.8|8365.4|8363.9|8365.5|8364|8365.3|8363.8|12
1649681600000|2022-04-11 12:53:20|8365.5|8364|8365.6|8364.1|8365.8|8364.6|8365.4|8364|9
1649681610000|2022-04-11 12:53:30|8365.5|8364|8365.6|8364.1|8365.7|8364.2|8365.5|8364|4
1649681620000|2022-04-11 12:53:40|8365.2|8364.3|8365.4|8363.9|8365.5|8364.3|8365.1|8363.8|13
1649681630000|2022-04-11 12:53:50|8365.5|8364|8365.3|8363.8|8365.5|8364.2|8365|8363.8|12
1649681640000|2022-04-11 12:54:00|8365.1|8364.2|8365.5|8364.6|8365.6|8364.6|8365.1|8363.9|11
1649681650000|2022-04-11 12:54:10|8365.7|8364.2|8365.4|8363.9|8365.8|8364.5|8364.9|8363.6|17
1649681660000|2022-04-11 12:54:20|8365.5|8364|8365.4|8363.9|8365.5|8364|8365.3|8363.8|10
1649681670000|2022-04-11 12:54:30|8365.3|8363.8|8365.4|8363.9|8365.5|8364.2|8365.1|8363.8|18
1649681680000|2022-04-11 12:54:40|8365.2|8363.7|8365.2|8363.7|8365.4|8363.9|8364.8|8363.6|11
1649681690000|2022-04-11 12:54:50|8365.1|8363.6|8364.8|8363.3|8365.2|8363.7|8364.8|8363.3|22
1649681700000|2022-04-11 12:55:00|8364.9|8363.4|8365|8363.5|8365.1|8363.6|8364.8|8363.3|13
1649681710000|2022-04-11 12:55:10|8365.1|8363.6|8364.5|8363.6|8365.1|8363.7|8364.4|8363.3|11
1649681720000|2022-04-11 12:55:20|8364.4|8363.5|8364.6|8363.1|8364.6|8363.5|8364.2|8362.7|17
1649681730000|2022-04-11 12:55:30|8364.7|8363.2|8364.8|8363.3|8365.1|8363.8|8364.5|8363.1|14
1649681740000|2022-04-11 12:55:40|8364.9|8363.4|8364.9|8363.4|8364.9|8363.7|8364.6|8363.3|5
1649681750000|2022-04-11 12:55:50|8365|8363.5|8365.3|8363.8|8365.5|8364.3|8364.6|8363.4|26
1649681760000|2022-04-11 12:56:00|8365.4|8364.5|8365.5|8364.6|8365.9|8364.7|8365.4|8364.1|13
1649681770000|2022-04-11 12:56:10|8365.4|8364.5|8366.3|8364.8|8366.4|8365.3|8365.4|8364.5|23
1649681780000|2022-04-11 12:56:20|8366.2|8364.7|8366.2|8364.7|8366.4|8365.1|8366|8364.7|11
1649681790000|2022-04-11 12:56:30|8366.3|8364.8|8366.5|8365|8366.5|8365.2|8365.9|8364.7|16
1649681800000|2022-04-11 12:56:40|8366.2|8365.3|8366.2|8365.3|8366.2|8365.3|8366.1|8365.2|5
1649681810000|2022-04-11 12:56:50|8366.5|8365|8367|8365.5|8367|8365.8|8366.1|8365|15
1649681820000|2022-04-11 12:57:00|8366.9|8365.4|8366.8|8365.3|8366.9|8365.4|8366.6|8365.1|12
1649681830000|2022-04-11 12:57:10|8366.7|8365.2|8366.7|8365.2|8366.7|8365.5|8366.4|8365.1|8
1649681840000|2022-04-11 12:57:20|8366.6|8365.1|8366.6|8365.1|8366.6|8365.4|8366.3|8365|7
1649681850000|2022-04-11 12:57:30|8366.8|8365.3|8367.5|8366|8367.6|8366.3|8366.5|8365.3|15
1649681860000|2022-04-11 12:57:40|8367.3|8366.4|8367.1|8366.2|8367.6|8366.4|8366.8|8365.9|16
1649681870000|2022-04-11 12:57:50|8367|8366.1|8367|8365.5|8367.1|8366.1|8366.8|8365.4|9
1649681880000|2022-04-11 12:58:00|8366.8|8365.9|8366.7|8365.8|8367|8366.1|8366.7|8365.5|13
1649681890000|2022-04-11 12:58:10|8367|8365.5|8366.5|8365.6|8367.1|8366|8366.5|8365.3|20
1649681900000|2022-04-11 12:58:20|8366.7|8365.2|8366|8365.1|8366.7|8365.4|8366|8364.7|17
1649681910000|2022-04-11 12:58:30|8366.3|8364.8|8365.7|8364.8|8366.6|8365.4|8365.7|8364.5|23
1649681920000|2022-04-11 12:58:40|8365.8|8364.9|8366|8364.5|8366|8364.9|8365.7|8364.5|5
1649681930000|2022-04-11 12:58:50|8365.7|8364.8|8365.8|8364.3|8365.9|8364.8|8365.5|8364.2|10
1649681940000|2022-04-11 12:59:00|8365.9|8364.4|8365.6|8364.7|8366|8364.9|8365.6|8364.4|10
1649681950000|2022-04-11 12:59:10|8365.7|8364.8|8365.3|8364.4|8366|8364.9|8365.2|8364.2|19
1649681960000|2022-04-11 12:59:20|8365.4|8364.5|8365.7|8364.8|8365.8|8364.8|8365.4|8364.3|13
1649681970000|2022-04-11 12:59:30|8365.6|8364.7|8365.7|8364.2|8365.7|8364.8|8365.3|8364.1|22
1649681980000|2022-04-11 12:59:40|8365.6|8364.1|8365.5|8364.6|8365.7|8364.8|8365.3|8364.1|15
1649681990000|2022-04-11 12:59:50|8365.4|8364.5|8365.3|8364.4|8365.7|8364.7|8365.2|8364|23
1649682000000|2022-04-11 13:00:00|8365.7|8364.2|8365.9|8365|8366.1|8365|8365.2|8364.2|15
1649682010000|2022-04-11 13:00:10|8365.8|8364.9|8366.4|8364.9|8366.4|8365.2|8365.7|8364.8|14
1649682020000|2022-04-11 13:00:20|8366.3|8364.8|8365.3|8364.4|8366.3|8365|8365.3|8364.1|18
1649682030000|2022-04-11 13:00:30|8365.6|8364.1|8365.6|8364.7|8365.9|8364.7|8365.3|8364.1|21
1649682040000|2022-04-11 13:00:40|8365.7|8364.8|8365.7|8364.2|8365.9|8364.8|8365.2|8364.1|22
1649682050000|2022-04-11 13:00:50|8365.6|8364.1|8365.5|8364|8365.7|8364.5|8365.2|8364|21
1649682060000|2022-04-11 13:01:00|8365.2|8364.3|8365.7|8364.2|8365.8|8364.4|8365.2|8364.1|10
1649682070000|2022-04-11 13:01:10|8365.8|8364.3|8365.5|8364.6|8365.8|8364.6|8365.4|8364.3|4
1649682080000|2022-04-11 13:01:20|8365.4|8364.5|8365.3|8364.4|8365.5|8364.6|8365.3|8364.4|4
1649682100000|2022-04-11 13:01:40|8365.4|8364.5|8365.4|8364.5|8366|8364.8|8365.4|8364.3|11
1649682110000|2022-04-11 13:01:50|8365.7|8364.8|8365.8|8364.9|8366.2|8365.1|8365.5|8364.3|19
1649682120000|2022-04-11 13:02:00|8365.7|8364.8|8365.9|8364.4|8366|8364.9|8365.6|8364.3|12
1649682130000|2022-04-11 13:02:10|8365.8|8364.3|8365.7|8364.8|8365.8|8364.8|8365.5|8364.2|8
1649682140000|2022-04-11 13:02:20|8365.6|8364.7|8365.7|8364.8|8366.1|8364.9|8365.6|8364.4|10
1649682150000|2022-04-11 13:02:30|8365.6|8364.7|8365.8|8364.9|8365.9|8364.9|8365.4|8364.2|26
1649682160000|2022-04-11 13:02:40|8365.9|8365|8365.9|8364.4|8365.9|8365|8365.6|8364.4|6
1649682170000|2022-04-11 13:02:50|8365.6|8364.7|8365.6|8364.7|8366|8364.9|8365.5|8364.3|15
1649682180000|2022-04-11 13:03:00|8365.5|8364.6|8365.5|8364.6|8365.7|8364.8|8365.5|8364.6|9
1649682190000|2022-04-11 13:03:10|8365.8|8364.3|8365.6|8364.7|8366.2|8365.1|8365.6|8364.3|16
1649682200000|2022-04-11 13:03:20|8365.9|8364.4|8365.7|8364.8|8366|8364.8|8365.6|8364.4|6
1649682210000|2022-04-11 13:03:30|8365.8|8364.9|8366.2|8365.3|8366.2|8365.3|8365.5|8364.6|13
1649682220000|2022-04-11 13:03:40|8366|8365.1|8365.6|8364.7|8366|8365.1|8365.4|8364.4|14
1649682230000|2022-04-11 13:03:50|8365.5|8364.6|8365.7|8364.8|8365.8|8364.9|8365.5|8364.6|9
1649682240000|2022-04-11 13:04:00|8365.8|8364.9|8366.1|8365.2|8366.1|8365.2|8365.7|8364.8|16
1649682250000|2022-04-11 13:04:10|8366|8365.1|8365.9|8365|8366.2|8365.3|8365.8|8364.9|9
1649682260000|2022-04-11 13:04:20|8365.8|8364.9|8366|8365.1|8366.1|8365.2|8365.8|8364.9|11
1649682270000|2022-04-11 13:04:30|8366.3|8364.8|8365.9|8364.4|8366.3|8365.1|8365.9|8364.4|9
1649682280000|2022-04-11 13:04:40|8366|8364.5|8364.8|8363.3|8366.1|8364.6|8364.5|8363.3|22
1649682290000|2022-04-11 13:04:50|8364.9|8363.4|8364.8|8363.3|8364.9|8363.9|8364.2|8363.1|14
1649682300000|2022-04-11 13:05:00|8364.4|8363.5|8365.2|8364.3|8365.7|8364.4|8364.4|8363.5|25
1649682310000|2022-04-11 13:05:10|8365.3|8364.4|8366.6|8365.1|8366.6|8365.4|8365.3|8364.1|25
1649682320000|2022-04-11 13:05:20|8366.7|8365.2|8366.3|8364.8|8366.7|8365.6|8366.1|8364.8|10
1649682330000|2022-04-11 13:05:30|8366.4|8364.9|8365.6|8364.7|8366.4|8365|8365.6|8364.4|6
1649682340000|2022-04-11 13:05:40|8365.8|8364.9|8365.7|8364.8|8366.3|8365.2|8365.7|8364.6|12
1649682350000|2022-04-11 13:05:50|8365.6|8364.7|8365.9|8365|8365.9|8365|8365.6|8364.4|14
1649682360000|2022-04-11 13:06:00|8366|8365.1|8366.1|8365.2|8366.3|8365.2|8365.9|8364.6|18
1649682370000|2022-04-11 13:06:10|8366.2|8365.3|8366.5|8365|8366.7|8365.5|8366.2|8365|10
1649682380000|2022-04-11 13:06:20|8366.4|8364.9|8366.1|8364.6|8366.4|8365.2|8365.9|8364.6|18
1649682390000|2022-04-11 13:06:30|8366.2|8364.7|8366.2|8364.7|8366.2|8365|8365.8|8364.6|7
1649682400000|2022-04-11 13:06:40|8366|8365.1|8365.5|8364.6|8366.3|8365.1|8365.3|8364.4|17
1649682410000|2022-04-11 13:06:50|8365.4|8364.5|8365.9|8365|8365.9|8365|8364.5|8363.4|31
1649682420000|2022-04-11 13:07:00|8366|8365.1|8365.4|8364.5|8366.1|8365.2|8365.3|8364.2|48
1649682430000|2022-04-11 13:07:10|8365.5|8364.6|8365.2|8364.3|8365.8|8364.6|8365.2|8364.1|15
1649682440000|2022-04-11 13:07:20|8365.3|8364.4|8365.3|8364.4|8365.5|8364.6|8365.3|8364.4|13
1649682450000|2022-04-11 13:07:30|8365.4|8364.5|8365.9|8364.4|8365.9|8364.5|8365.3|8364.1|13
1649682460000|2022-04-11 13:07:40|8365.8|8364.3|8365.3|8363.8|8365.9|8364.6|8365.1|8363.8|17
1649682470000|2022-04-11 13:07:50|8365|8364.1|8365.2|8364.3|8365.4|8364.3|8364.9|8363.9|6
1649682480000|2022-04-11 13:08:00|8365.5|8364.6|8365.4|8364.5|8365.8|8364.6|8365.2|8364.2|18
1649682490000|2022-04-11 13:08:10|8365.5|8364.6|8366.1|8364.6|8366.2|8365|8365.5|8364.4|18
1649682500000|2022-04-11 13:08:20|8366.2|8364.7|8366.6|8365.1|8366.6|8365.5|8366|8364.7|15
1649682510000|2022-04-11 13:08:30|8366.4|8365.5|8366.9|8365.4|8366.9|8365.6|8366.4|8365.3|4
1649682520000|2022-04-11 13:08:40|8366.2|8365.3|8366.4|8364.9|8366.7|8365.4|8366.2|8364.9|10
1649682530000|2022-04-11 13:08:50|8366.5|8365|8366.2|8365.3|8366.5|8365.3|8366.2|8364.9|3
1649682540000|2022-04-11 13:09:00|8366.3|8365.4|8366.3|8365.4|8366.8|8365.6|8366.3|8365.1|12
1649682550000|2022-04-11 13:09:10|8366.6|8365.1|8365.7|8364.8|8366.6|8365.2|8365.7|8364.6|15
1649682560000|2022-04-11 13:09:20|8365.8|8364.9|8366.1|8364.6|8366.2|8364.9|8365.7|8364.4|11
1649682570000|2022-04-11 13:09:30|8366.2|8365.2|8366.2|8365.3|8366.7|8365.5|8366|8364.9|21
1649682580000|2022-04-11 13:09:40|8366.3|8365.4|8366.3|8365.4|8366.6|8365.4|8366.2|8365|12
1649682590000|2022-04-11 13:09:50|8366.2|8365.3|8366.3|8365.4|8366.7|8365.5|8366.1|8364.9|21
1649682600000|2022-04-11 13:10:00|8366.2|8365.3|8367|8365.5|8367.1|8365.9|8366.2|8365|14
1649682610000|2022-04-11 13:10:10|8367.1|8365.6|8366.5|8365.6|8367.1|8365.7|8366.5|8365.3|5
1649682620000|2022-04-11 13:10:20|8366.8|8365.3|8365.9|8365|8366.8|8365.5|8365.9|8364.7|15
1649682630000|2022-04-11 13:10:30|8366|8365.1|8366.8|8365.3|8366.8|8365.6|8365.9|8364.9|20
1649682640000|2022-04-11 13:10:40|8366.7|8365.2|8366.5|8365|8366.8|8365.3|8366.1|8364.8|21
1649682650000|2022-04-11 13:10:50|8366.4|8364.9|8366.1|8365.2|8366.8|8365.6|8366|8364.9|18
1649682660000|2022-04-11 13:11:00|8366.4|8364.9|8365.9|8364.4|8366.4|8365.1|8365.6|8364.4|17
1649682670000|2022-04-11 13:11:10|8365.8|8364.3|8365.2|8363.7|8365.9|8364.5|8365.2|8363.7|23
1649682680000|2022-04-11 13:11:20|8364.9|8364|8365.3|8363.8|8365.5|8364.4|8364.9|8363.7|18
1649682690000|2022-04-11 13:11:30|8365.4|8363.9|8365.5|8364|8365.5|8364.2|8365.1|8363.7|11
1649682700000|2022-04-11 13:11:40|8365.2|8364.3|8365.7|8364.8|8366.2|8364.9|8365.2|8364|9
1649682710000|2022-04-11 13:11:50|8365.6|8364.7|8365.5|8364|8366|8364.7|8365.4|8363.9|13
1649682720000|2022-04-11 13:12:00|8365.1|8364.2|8365.4|8363.9|8365.4|8364.3|8365|8363.8|12
1649682730000|2022-04-11 13:12:10|8365.3|8363.8|8365|8364.1|8365.4|8364.1|8365|8363.8|7
1649682740000|2022-04-11 13:12:20|8365.1|8364.2|8364.9|8364|8365.4|8364.2|8364.7|8363.3|20
1649682750000|2022-04-11 13:12:30|8364.8|8363.9|8365.2|8363.7|8365.4|8364.3|8364.7|8363.5|36
1649682760000|2022-04-11 13:12:40|8365.1|8363.6|8364.8|8363.3|8365.3|8364|8364.1|8363|26
1649682770000|2022-04-11 13:12:50|8364.9|8363.4|8364.8|8363.9|8364.9|8363.9|8364.6|8363.4|12
1649682780000|2022-04-11 13:13:00|8364.7|8363.8|8365.1|8364.2|8365.3|8364.2|8364.7|8363.6|14
1649682790000|2022-04-11 13:13:10|8365|8364.1|8364.9|8363.4|8365.1|8364.1|8364.5|8363.4|14
1649682800000|2022-04-11 13:13:20|8364.6|8363.1|8364.2|8362.7|8364.6|8363.3|8363.7|8362.5|33
1649682810000|2022-04-11 13:13:30|8364.1|8362.6|8364.3|8363.4|8364.4|8363.4|8363.3|8362.4|27
1649682820000|2022-04-11 13:13:40|8364.2|8363.3|8365|8363.5|8365|8363.9|8364.2|8363.3|19
1649682830000|2022-04-11 13:13:50|8365.1|8363.6|8364.5|8363.6|8365.1|8363.9|8364.5|8363.4|8
1649682840000|2022-04-11 13:14:00|8364.9|8363.4|8364.4|8362.9|8365|8363.8|8364.2|8362.9|27
1649682850000|2022-04-11 13:14:10|8364.3|8362.8|8364.4|8362.9|8364.5|8363.3|8364|8362.7|11
1649682860000|2022-04-11 13:14:20|8364.3|8362.8|8364.5|8363|8364.5|8363.2|8363.9|8362.7|9
1649682870000|2022-04-11 13:14:30|8364.4|8362.9|8364.3|8362.8|8364.5|8363|8364.3|8362.8|6
1649682880000|2022-04-11 13:14:40|8364.1|8363.2|8364.3|8362.8|8364.5|8363.2|8363.9|8362.7|13
1649682890000|2022-04-11 13:14:50|8364.2|8362.7|8364|8362.5|8364.2|8363|8363.7|8362.5|17
1649682900000|2022-04-11 13:15:00|8363.8|8362.9|8364.5|8363|8364.5|8363.3|8363.8|8362.6|16
1649682910000|2022-04-11 13:15:10|8364.6|8363.1|8364.5|8363.6|8364.9|8363.6|8364.3|8363.1|16
1649682920000|2022-04-11 13:15:20|8364.4|8363.5|8364.3|8362.8|8364.6|8363.5|8364|8362.8|11
1649682930000|2022-04-11 13:15:30|8363.8|8362.9|8363.7|8362.2|8364.1|8362.9|8363.5|8362.2|24
1649682940000|2022-04-11 13:15:40|8363.8|8362.3|8363.4|8362.5|8363.8|8362.5|8363.2|8362|14
1649682950000|2022-04-11 13:15:50|8363.3|8362.4|8363.8|8362.3|8363.9|8362.8|8363.3|8362.2|19
1649682960000|2022-04-11 13:16:00|8363.6|8362.1|8363.7|8362.8|8364.1|8362.9|8363.2|8362|19
1649682970000|2022-04-11 13:16:10|8363.6|8362.7|8363.8|8362.3|8364.1|8362.9|8363.4|8362.3|24
1649682980000|2022-04-11 13:16:20|8363.9|8362.4|8363.7|8362.2|8364|8362.7|8363.3|8361.9|21
1649682990000|2022-04-11 13:16:30|8363.8|8362.3|8364.2|8363.3|8364.5|8363.3|8363.6|8362.3|24
1649683000000|2022-04-11 13:16:40|8364.5|8363|8364.6|8363.1|8364.7|8363.4|8364.2|8363|11
1649683010000|2022-04-11 13:16:50|8364.2|8363.3|8364.6|8363.1|8364.6|8363.5|8364.2|8363|9
1649683020000|2022-04-11 13:17:00|8364.5|8363|8364.5|8363|8365|8363.7|8364.1|8363|19
1649683030000|2022-04-11 13:17:10|8364.4|8362.9|8364.2|8363.3|8364.6|8363.3|8364.1|8362.9|14
1649683040000|2022-04-11 13:17:20|8364.6|8363.1|8364.7|8363.8|8364.8|8363.8|8364.4|8363.1|12
1649683050000|2022-04-11 13:17:30|8364.5|8363.6|8364.6|8363.7|8364.9|8363.7|8364.5|8363.3|6
1649683060000|2022-04-11 13:17:40|8364.7|8363.8|8365|8363.5|8365.2|8364.1|8364.7|8363.5|10
1649683070000|2022-04-11 13:17:50|8365.1|8363.6|8365.1|8364.2|8365.5|8364.3|8365|8363.5|11
1649683080000|2022-04-11 13:18:00|8365.3|8363.8|8365.1|8363.6|8365.3|8364.1|8364.6|8363.4|14
1649683090000|2022-04-11 13:18:10|8365.3|8363.8|8364.8|8363.9|8365.3|8363.9|8364.7|8363.5|9
1649683100000|2022-04-11 13:18:20|8365.1|8363.6|8364.8|8363.3|8365.1|8363.6|8364.4|8363.2|15
1649683110000|2022-04-11 13:18:30|8364.9|8363.4|8364.9|8363.4|8364.9|8363.4|8364.8|8363.3|3
1649683120000|2022-04-11 13:18:40|8364.8|8363.3|8365|8364.1|8365.3|8364.1|8364.7|8363.2|15
1649683130000|2022-04-11 13:18:50|8365.4|8363.9|8364.9|8363.4|8365.4|8364.1|8364.9|8363.4|7
1649683140000|2022-04-11 13:19:00|8364.7|8363.2|8363.8|8362.3|8364.9|8363.4|8363.8|8362.3|18
1649683150000|2022-04-11 13:19:10|8363.9|8362.4|8362.7|8361.2|8363.9|8362.4|8362.6|8361.1|25
1649683160000|2022-04-11 13:19:20|8362|8361.1|8361.9|8360.4|8362.9|8361.6|8361.6|8360.4|39
1649683170000|2022-04-11 13:19:30|8362|8360.5|8361.5|8360|8362|8360.5|8361.2|8360|14
1649683180000|2022-04-11 13:19:40|8361.4|8359.9|8360.9|8359.4|8361.4|8360.2|8360.7|8359.3|17
1649683190000|2022-04-11 13:19:50|8361|8360.1|8361.5|8360|8361.6|8360.1|8360.9|8359.7|10
1649683200000|2022-04-11 13:20:00|8361.4|8359.9|8361.1|8359.6|8361.4|8360.1|8360.8|8359.5|14
1649683210000|2022-04-11 13:20:10|8361|8359.5|8360.2|8359.3|8361|8359.5|8360.1|8358.7|14
1649683220000|2022-04-11 13:20:20|8360.5|8359|8360.3|8359.4|8360.6|8359.4|8360.3|8359|5
1649683230000|2022-04-11 13:20:30|8360.2|8359.3|8361.2|8359.7|8361.3|8359.9|8360.1|8358.8|22
1649683240000|2022-04-11 13:20:40|8360.8|8359.9|8360.3|8358.8|8361.1|8359.9|8360.2|8358.7|21
1649683250000|2022-04-11 13:20:50|8360.2|8358.7|8360.6|8359.1|8360.6|8359.1|8360.2|8358.7|6
1649683260000|2022-04-11 13:21:00|8360.4|8359.5|8360.9|8359.4|8361|8359.8|8360.4|8359.4|9
1649683270000|2022-04-11 13:21:10|8361|8359.5|8360.3|8358.8|8361|8359.5|8360.1|8358.8|12
1649683280000|2022-04-11 13:21:20|8360.4|8358.9|8360.7|8359.2|8360.8|8359.3|8360.3|8358.8|11
1649683290000|2022-04-11 13:21:30|8360.8|8359.3|8361|8359.5|8361.1|8359.6|8360.8|8359.3|16
1649683300000|2022-04-11 13:21:40|8361.1|8359.6|8361.1|8359.6|8361.2|8360|8360.9|8359.6|14
1649683310000|2022-04-11 13:21:50|8361.2|8359.7|8360.7|8359.8|8361.3|8359.8|8360.7|8359.5|12
1649683320000|2022-04-11 13:22:00|8360.8|8359.9|8361.1|8360.2|8361.4|8360.2|8360.7|8359.5|12
1649683330000|2022-04-11 13:22:10|8361.4|8359.9|8361.3|8359.8|8361.7|8360.6|8361|8359.8|22
1649683340000|2022-04-11 13:22:20|8361.4|8359.9|8361|8360.1|8361.4|8360.1|8361|8359.8|5
1649683350000|2022-04-11 13:22:30|8361.1|8360.2|8362.2|8360.7|8362.2|8360.9|8361|8360.1|11
1649683360000|2022-04-11 13:22:40|8362|8360.5|8363|8361.5|8363|8361.8|8361.7|8360.5|22
1649683370000|2022-04-11 13:22:50|8363.2|8361.7|8362.7|8361.8|8363.3|8362.1|8362.7|8361.7|12
1649683380000|2022-04-11 13:23:00|8362.8|8361.9|8363.1|8361.6|8363.2|8362|8362.6|8361.4|14
1649683390000|2022-04-11 13:23:10|8363|8361.5|8362.5|8361.6|8363.2|8361.9|8362.5|8361.3|15
1649683400000|2022-04-11 13:23:20|8362.4|8361.5|8362.5|8361|8362.6|8361.5|8362.1|8360.8|12
1649683410000|2022-04-11 13:23:30|8362.6|8361.1|8361.9|8361|8362.6|8361.1|8361.9|8360.8|7
1649683420000|2022-04-11 13:23:40|8361.8|8360.9|8361.7|8360.2|8361.9|8360.9|8361.4|8360.1|11
1649683430000|2022-04-11 13:23:50|8361.6|8360.1|8362|8360.5|8362|8360.8|8361.4|8360.1|21
1649683440000|2022-04-11 13:24:00|8361.9|8360.4|8361.9|8360.4|8361.9|8360.4|8361.7|8360.2|12
1649683450000|2022-04-11 13:24:10|8361.6|8360.7|8361.6|8360.1|8361.9|8360.7|8361.4|8360|20
1649683460000|2022-04-11 13:24:20|8361.5|8360|8361.2|8359.7|8361.6|8360.4|8361|8359.6|14
1649683470000|2022-04-11 13:24:30|8361.1|8359.6|8360.6|8359.1|8361.3|8360.2|8360.3|8359|32
1649683480000|2022-04-11 13:24:40|8360.2|8359.3|8360.1|8359.2|8360.6|8359.5|8360.1|8359|15
1649683490000|2022-04-11 13:24:50|8360.2|8359.3|8358.2|8357.3|8360.5|8359.3|8357.3|8356.3|40
1649683500000|2022-04-11 13:25:00|8358.1|8357.2|8358.2|8357.3|8358.4|8357.3|8358|8356.7|15
1649683510000|2022-04-11 13:25:10|8358.3|8357.4|8358.5|8357|8358.8|8357.4|8358.1|8356.8|26
1649683520000|2022-04-11 13:25:20|8358.7|8357.2|8358.5|8357|8358.8|8357.4|8358|8356.8|19
1649683530000|2022-04-11 13:25:30|8358.4|8356.9|8358.9|8357.4|8358.9|8357.4|8358.2|8356.9|19
1649683540000|2022-04-11 13:25:40|8359|8357.5|8359.4|8357.9|8359.4|8358.2|8358.6|8357.3|16
1649683550000|2022-04-11 13:25:50|8359.5|8358|8359.1|8358.2|8359.5|8358.2|8359|8357.8|16
1649683560000|2022-04-11 13:26:00|8359.4|8357.9|8357.9|8356.4|8359.4|8358.3|8357.9|8356.4|25
1649683570000|2022-04-11 13:26:10|8358|8356.5|8357.5|8356.6|8358.1|8356.9|8357.5|8356.4|19
1649683580000|2022-04-11 13:26:20|8357.6|8356.7|8358.2|8357.3|8358.6|8357.3|8357.5|8356.4|22
1649683590000|2022-04-11 13:26:30|8358.4|8357.5|8358.5|8357.6|8358.5|8357.6|8358.1|8357.2|12
1649683600000|2022-04-11 13:26:40|8358.6|8357.7|8358.6|8357.7|8358.7|8357.8|8358.1|8357.2|15
1649683610000|2022-04-11 13:26:50|8358.5|8357.6|8358.1|8357.2|8358.6|8357.7|8358.1|8357.2|9
1649683620000|2022-04-11 13:27:00|8358.2|8357.3|8359|8357.5|8359|8357.8|8358.2|8357.3|16
1649683630000|2022-04-11 13:27:10|8358.9|8358|8358.9|8357.4|8359.2|8358|8358.4|8357.3|24
1649683640000|2022-04-11 13:27:20|8358.6|8357.7|8358.5|8357.6|8358.7|8357.8|8358.4|8357.5|10
1649683650000|2022-04-11 13:27:30|8358.6|8357.7|8359.3|8357.8|8359.3|8358.1|8358.3|8357.4|26
1649683660000|2022-04-11 13:27:40|8359|8358.1|8359|8357.5|8359.1|8358.1|8358.8|8357.5|11
1649683670000|2022-04-11 13:27:50|8358.6|8357.7|8359.3|8357.8|8359.3|8358.1|8358.6|8357.7|14
1649683680000|2022-04-11 13:28:00|8358.9|8358|8359.1|8358.2|8359.4|8358.3|8358.9|8357.9|10
1649683690000|2022-04-11 13:28:10|8359|8358.1|8359.1|8358.2|8359.1|8358.2|8359|8358.1|2
1649683700000|2022-04-11 13:28:20|8359|8358.1|8358.5|8357.6|8359.1|8358.2|8358.5|8357.6|12
1649683710000|2022-04-11 13:28:30|8358.4|8357.5|8358.6|8357.7|8358.7|8357.8|8358.4|8357.5|17
1649683720000|2022-04-11 13:28:40|8358.5|8357.6|8358.4|8357.5|8358.8|8357.8|8358.2|8357.3|20
1649683730000|2022-04-11 13:28:50|8358.5|8357.6|8358.5|8357.6|8358.7|8357.7|8358.4|8357.2|17
1649683740000|2022-04-11 13:29:00|8358.6|8357.7|8358.2|8357.3|8358.8|8357.7|8358.1|8357.1|13
1649683750000|2022-04-11 13:29:10|8358.1|8357.2|8358|8357.1|8358.4|8357.3|8357.9|8356.8|13
1649683760000|2022-04-11 13:29:20|8357.8|8356.9|8357.7|8356.2|8358.3|8357.1|8357.3|8356.2|32
1649683770000|2022-04-11 13:29:30|8357.8|8356.3|8357.6|8356.7|8357.9|8356.7|8357.3|8356.1|24
1649683780000|2022-04-11 13:29:40|8357.5|8356.6|8357.7|8356.8|8358|8356.9|8357.4|8356.5|20
1649683790000|2022-04-11 13:29:50|8357.8|8356.9|8357.5|8356.6|8358.1|8356.9|8357.5|8356.2|18
1649683800000|2022-04-11 13:30:00|8357.4|8356.5|8358.2|8356.7|8358.3|8357.1|8357.4|8356.1|32
1649683810000|2022-04-11 13:30:10|8358.3|8356.8|8358.7|8357.8|8358.8|8357.8|8357.9|8356.7|39
1649683820000|2022-04-11 13:30:20|8358.6|8357.7|8359.3|8357.8|8359.3|8358.1|8358.6|8357.6|18
1649683830000|2022-04-11 13:30:30|8359.4|8357.9|8358.6|8357.7|8359.4|8358.3|8358.4|8357.5|20
1649683840000|2022-04-11 13:30:40|8358.8|8357.9|8358.4|8357.5|8359.2|8358|8358.2|8357.3|13
1649683850000|2022-04-11 13:30:50|8358.5|8357.6|8358.5|8357.6|8358.7|8357.8|8358.5|8357.6|9
1649683860000|2022-04-11 13:31:00|8358.6|8357.7|8358.5|8357|8358.9|8357.8|8358.2|8357|22
1649683870000|2022-04-11 13:31:10|8358|8357.1|8358.1|8356.6|8358.3|8357.1|8357.6|8356.5|24
1649683880000|2022-04-11 13:31:20|8358|8356.5|8357.4|8356.5|8358|8356.8|8357.3|8356.3|14
1649683890000|2022-04-11 13:31:30|8357.5|8356.6|8357.5|8356.6|8357.8|8356.6|8357.3|8356.1|19
1649683900000|2022-04-11 13:31:40|8357.4|8356.5|8356.7|8355.8|8357.4|8356.5|8356.7|8355.8|14
1649683910000|2022-04-11 13:31:50|8356.9|8356|8357.1|8356.2|8357.3|8356.4|8356.9|8355.7|32
1649683920000|2022-04-11 13:32:00|8357|8356.1|8357|8356.1|8357.5|8356.3|8356.9|8355.8|34
1649683930000|2022-04-11 13:32:10|8356.9|8356|8356.5|8355.6|8357.1|8356.2|8356.3|8355.2|22
1649683940000|2022-04-11 13:32:20|8356.6|8355.7|8356.6|8355.7|8356.8|8355.9|8356.5|8355.6|10
1649683950000|2022-04-11 13:32:30|8356.5|8355.6|8357.7|8356.8|8357.7|8356.8|8356.5|8355.4|27
1649683960000|2022-04-11 13:32:40|8357.8|8356.9|8358.4|8356.9|8358.4|8357.2|8357.7|8356.6|25
1649683970000|2022-04-11 13:32:50|8358.1|8357.2|8358.3|8357.4|8358.5|8357.4|8357.8|8356.7|21
1649683980000|2022-04-11 13:33:00|8358.2|8357.3|8360|8359.1|8360.5|8359.2|8358.2|8357.3|35
1649683990000|2022-04-11 13:33:10|8360.1|8359.2|8359.1|8358.2|8360.3|8359.2|8359.1|8358.2|27
1649684000000|2022-04-11 13:33:20|8359.2|8358.3|8359.3|8358.4|8359.3|8358.4|8358.8|8357.8|30
1649684010000|2022-04-11 13:33:30|8359.2|8358.3|8359.5|8358.6|8359.8|8358.7|8359.2|8358.3|18
1649684020000|2022-04-11 13:33:40|8359.4|8358.5|8359.8|8358.3|8359.8|8358.7|8359.3|8358.1|17
1649684030000|2022-04-11 13:33:50|8359.7|8358.2|8359.4|8358.5|8359.8|8358.5|8359.3|8358.1|17
1649684040000|2022-04-11 13:34:00|8359.8|8358.3|8357.9|8356.4|8359.8|8358.5|8357.4|8356.1|31
1649684050000|2022-04-11 13:34:10|8357.8|8356.3|8358|8356.5|8358|8356.9|8357.5|8356.1|24
1649684060000|2022-04-11 13:34:20|8357.7|8356.8|8356.7|8355.2|8357.9|8356.8|8356.4|8355.2|22
1649684070000|2022-04-11 13:34:30|8356.8|8355.3|8356.4|8354.9|8357.3|8356|8356.4|8354.9|32
1649684080000|2022-04-11 13:34:40|8356.5|8355|8356|8355.1|8356.5|8355.3|8355.9|8354.7|16
1649684090000|2022-04-11 13:34:50|8355.9|8355|8356.3|8355.4|8356.7|8355.6|8355.9|8355|20
1649684100000|2022-04-11 13:35:00|8356.6|8355.1|8356.7|8355.2|8356.8|8355.6|8356.2|8355|30
1649684110000|2022-04-11 13:35:10|8356.6|8355.1|8357.6|8356.1|8357.6|8356.4|8356.3|8355.1|33
1649684120000|2022-04-11 13:35:20|8357.5|8356|8356.2|8355.3|8357.6|8356.3|8356|8355.1|19
1649684130000|2022-04-11 13:35:30|8356.5|8355.6|8356.3|8355.4|8356.7|8355.6|8356.3|8355.1|21
1649684140000|2022-04-11 13:35:40|8356.4|8355.5|8356.3|8355.4|8357.6|8356.6|8356.2|8355.3|28
1649684150000|2022-04-11 13:35:50|8356.4|8355.5|8356.4|8355.5|8356.4|8355.5|8356.2|8355.3|15
1649684160000|2022-04-11 13:36:00|8356.3|8355.4|8356.3|8355.4|8356.4|8355.5|8356.2|8355.3|17
1649684170000|2022-04-11 13:36:10|8356.2|8355.3|8356|8355.1|8356.4|8355.5|8356|8355.1|14
1649684180000|2022-04-11 13:36:20|8356.1|8355.2|8356|8355.1|8356.3|8355.2|8355.5|8354.2|19
1649684190000|2022-04-11 13:36:30|8356.1|8355.2|8356.1|8355.2|8356.4|8355.5|8356.1|8355.2|15
1649684200000|2022-04-11 13:36:40|8356|8355.1|8355.9|8355|8356.4|8355.3|8355.8|8354.6|36
1649684210000|2022-04-11 13:36:50|8356|8355.1|8355.4|8354.5|8356|8355.1|8355.3|8354.1|27
1649684220000|2022-04-11 13:37:00|8355.5|8354.6|8355.7|8354.8|8355.9|8354.8|8355.4|8354.2|19
1649684230000|2022-04-11 13:37:10|8355.6|8354.7|8356.2|8354.7|8356.2|8355.1|8355.6|8354.6|19
1649684240000|2022-04-11 13:37:20|8355.9|8355|8355.9|8355|8356.5|8355.3|8355.9|8354.8|27
1649684250000|2022-04-11 13:37:30|8356|8355.1|8355.8|8354.9|8356.1|8355.2|8355.8|8354.9|21
1649684260000|2022-04-11 13:37:40|8356|8355.1|8355.9|8355|8356.1|8355.2|8355.8|8354.9|18
1649684270000|2022-04-11 13:37:50|8355.8|8354.9|8356.4|8355.5|8357|8355.9|8355.8|8354.9|17
1649684280000|2022-04-11 13:38:00|8356.3|8355.4|8356.5|8355.6|8356.5|8355.6|8356.2|8355.3|17
1649684290000|2022-04-11 13:38:10|8356.4|8355.5|8356.5|8355.6|8356.6|8355.7|8356.3|8355.4|21
1649684300000|2022-04-11 13:38:20|8356.6|8355.7|8356.7|8355.8|8356.7|8355.8|8356.5|8355.6|9
1649684310000|2022-04-11 13:38:30|8356.6|8355.7|8356.9|8356|8357.3|8356.4|8356.5|8355.4|24
1649684320000|2022-04-11 13:38:40|8356.8|8355.9|8356.9|8355.4|8357.3|8356.2|8356.5|8355.4|24
1649684330000|2022-04-11 13:38:50|8356.7|8355.8|8357|8356.1|8357.3|8356.2|8356.7|8355.5|36
1649684340000|2022-04-11 13:39:00|8356.9|8356|8357.6|8356.1|8357.8|8356.6|8356.9|8356|31
1649684350000|2022-04-11 13:39:10|8357.7|8356.2|8357.1|8356.2|8357.7|8356.5|8357|8356|17
1649684360000|2022-04-11 13:39:20|8357.2|8356.3|8357.4|8356.5|8357.7|8356.5|8357.2|8356.1|18
1649684370000|2022-04-11 13:39:30|8357.2|8356.3|8357.2|8356.3|8357.7|8356.4|8356.8|8355.9|24
1649684380000|2022-04-11 13:39:40|8357.5|8356|8357.1|8356.2|8357.5|8356.3|8356.9|8355.8|18
1649684390000|2022-04-11 13:39:50|8357|8356.1|8357.1|8356.2|8357.3|8356.3|8356.8|8355.7|16
1649684400000|2022-04-11 13:40:00|8357.2|8356.3|8357|8356.1|8357.2|8356.3|8356.9|8355.7|10
1649684410000|2022-04-11 13:40:10|8356.9|8356|8357.1|8356.2|8357.3|8356.4|8356.8|8355.9|28
1649684420000|2022-04-11 13:40:20|8357.2|8356.3|8357.5|8356.6|8357.7|8356.6|8357.2|8356|18
1649684430000|2022-04-11 13:40:30|8357.8|8356.3|8357.2|8356.3|8357.8|8356.6|8357.2|8356|14
1649684440000|2022-04-11 13:40:40|8357.3|8356.4|8357.8|8356.9|8357.9|8356.9|8357.2|8356.3|25
1649684450000|2022-04-11 13:40:50|8357.7|8356.8|8357.6|8356.1|8357.9|8356.8|8357.3|8356.1|20
1649684460000|2022-04-11 13:41:00|8357.3|8356.4|8357.8|8356.3|8358|8356.7|8357.3|8356.3|17
1649684470000|2022-04-11 13:41:10|8357.5|8356.6|8357.3|8355.8|8358|8356.8|8357|8355.8|30
1649684480000|2022-04-11 13:41:20|8357|8356.1|8357.1|8356.2|8357.1|8356.2|8356.8|8355.5|13
1649684490000|2022-04-11 13:41:30|8357.4|8355.9|8357.2|8356.3|8357.5|8356.3|8356.9|8355.7|29
1649684500000|2022-04-11 13:41:40|8357.1|8356.2|8357.4|8355.9|8357.9|8356.6|8357|8355.7|28
1649684510000|2022-04-11 13:41:50|8357.2|8356.3|8356.9|8356|8357.6|8356.4|8356.8|8355.9|23
1649684520000|2022-04-11 13:42:00|8356.8|8355.9|8357|8355.5|8357.1|8356|8356.7|8355.4|16
1649684530000|2022-04-11 13:42:10|8356.9|8355.4|8356.4|8355.5|8357|8355.6|8356.4|8355.3|13
1649684540000|2022-04-11 13:42:20|8356.7|8355.2|8356.5|8355|8356.7|8355.3|8356|8354.9|14
1649684550000|2022-04-11 13:42:30|8356.4|8354.9|8357.3|8355.8|8357.4|8355.9|8356.2|8354.9|18
1649684560000|2022-04-11 13:42:40|8357.4|8355.9|8357.2|8355.7|8357.4|8356.1|8356.9|8355.7|13
1649684570000|2022-04-11 13:42:50|8357.3|8355.8|8356.3|8354.8|8357.3|8355.8|8356|8354.8|23
1649684580000|2022-04-11 13:43:00|8356.2|8354.7|8356.2|8355.3|8356.4|8355.3|8355.9|8354.7|17
1649684590000|2022-04-11 13:43:10|8356.5|8355|8357.2|8355.7|8357.3|8356|8356.2|8355|25
1649684600000|2022-04-11 13:43:20|8357.3|8355.8|8357.2|8355.7|8357.5|8356.2|8356.9|8355.7|19
1649684610000|2022-04-11 13:43:30|8357.1|8355.6|8357.6|8356.7|8357.6|8356.7|8357|8355.6|20
1649684620000|2022-04-11 13:43:40|8358|8356.5|8357.4|8355.9|8358|8356.7|8357.1|8355.9|21
1649684630000|2022-04-11 13:43:50|8357.5|8356|8357.8|8356.3|8357.8|8356.5|8357.3|8355.8|12
1649684640000|2022-04-11 13:44:00|8357.9|8356.4|8357.6|8356.7|8358|8356.8|8357.4|8356.2|21
1649684650000|2022-04-11 13:44:10|8357.7|8356.8|8358.1|8356.6|8358.1|8356.9|8357.6|8356.4|16
1649684660000|2022-04-11 13:44:20|8357.9|8357|8358|8356.5|8358.2|8357|8357.8|8356.4|15
1649684670000|2022-04-11 13:44:30|8358.1|8356.6|8358.2|8356.7|8358.3|8357.2|8357.9|8356.6|11
1649684680000|2022-04-11 13:44:40|8358.1|8357.2|8358.7|8357.2|8358.8|8357.5|8358|8356.8|20
1649684690000|2022-04-11 13:44:50|8358.4|8357.5|8359.2|8358.3|8359.5|8358.4|8358.4|8357.2|16
1649684700000|2022-04-11 13:45:00|8359.3|8358.4|8359.9|8358.4|8359.9|8358.7|8359.1|8358|29
1649684710000|2022-04-11 13:45:10|8359.8|8358.3|8359.5|8358|8359.9|8358.4|8359|8357.8|27
1649684720000|2022-04-11 13:45:20|8359.6|8358.1|8359.7|8358.2|8359.8|8358.6|8359.2|8357.9|25
1649684730000|2022-04-11 13:45:30|8359.6|8358.1|8359.2|8358.3|8360.1|8358.6|8359.2|8357.9|28
1649684740000|2022-04-11 13:45:40|8359.3|8358.4|8359.3|8357.8|8359.7|8358.5|8359|8357.8|20
1649684750000|2022-04-11 13:45:50|8359.1|8358.2|8359.2|8358.3|8359.7|8358.3|8359|8357.9|22
1649684760000|2022-04-11 13:46:00|8359.1|8358.2|8359.7|8358.2|8359.7|8358.4|8359.1|8358|18
1649684770000|2022-04-11 13:46:10|8359.8|8358.3|8359.8|8358.3|8360.1|8359|8359.4|8358.1|28
1649684780000|2022-04-11 13:46:20|8359.7|8358.2|8359.5|8358.6|8359.8|8358.7|8359.2|8357.9|27
1649684790000|2022-04-11 13:46:30|8359.8|8358.3|8359.8|8358.3|8359.9|8358.5|8359.4|8358.1|10
1649684800000|2022-04-11 13:46:40|8359.7|8358.2|8359.8|8358.3|8359.8|8358.6|8359.3|8358|19
1649684810000|2022-04-11 13:46:50|8359.7|8358.2|8359.8|8358.3|8359.9|8358.7|8359.4|8358|14
1649684820000|2022-04-11 13:47:00|8359.7|8358.2|8359.9|8358.4|8360|8358.8|8359.5|8358.2|12
1649684830000|2022-04-11 13:47:10|8360|8358.5|8359.7|8358.8|8360.4|8359.2|8359.6|8358.5|25
1649684840000|2022-04-11 13:47:20|8360|8358.5|8359.9|8358.4|8360.3|8359.1|8359.9|8358.4|27
1649684850000|2022-04-11 13:47:30|8359.8|8358.3|8359.7|8358.2|8359.9|8358.4|8359.2|8358|16
1649684860000|2022-04-11 13:47:40|8359.8|8358.3|8360.3|8358.8|8360.5|8359.2|8359|8357.8|30
1649684870000|2022-04-11 13:47:50|8360.4|8358.9|8360.1|8358.6|8360.4|8359.1|8359.7|8358.6|12
1649684880000|2022-04-11 13:48:00|8360.2|8358.7|8360.5|8359|8360.5|8359.3|8359.6|8358.4|27
1649684890000|2022-04-11 13:48:10|8360.2|8359.3|8360.4|8358.9|8360.5|8359.3|8360|8358.9|16
1649684900000|2022-04-11 13:48:20|8360.5|8359|8360|8359.1|8360.5|8359.2|8359.8|8358.6|33
1649684910000|2022-04-11 13:48:30|8359.9|8359|8359.6|8358.1|8360.1|8359|8359.2|8357.9|20
1649684920000|2022-04-11 13:48:40|8359.7|8358.2|8359.2|8358.3|8359.7|8358.6|8359.2|8358|16
1649684930000|2022-04-11 13:48:50|8359.7|8358.2|8360|8358.5|8360.2|8358.8|8359.5|8358.1|24
1649684940000|2022-04-11 13:49:00|8360.1|8358.6|8359.2|8358.3|8360.2|8358.8|8359.2|8358.1|29
1649684950000|2022-04-11 13:49:10|8359.3|8358.4|8359.2|8357.7|8359.6|8358.4|8359|8357.7|21
1649684960000|2022-04-11 13:49:20|8359.3|8357.8|8359.6|8358.1|8359.6|8358.4|8359.1|8357.7|15
1649684970000|2022-04-11 13:49:30|8359.5|8358|8359.5|8358|8359.6|8358.4|8359|8357.8|17
1649684980000|2022-04-11 13:49:40|8359.6|8358.1|8358.9|8358|8359.7|8358.6|8358.6|8357.7|26
1649684990000|2022-04-11 13:49:50|8358.8|8357.9|8359.1|8358.2|8359.3|8358.3|8358.6|8357.5|17
1649685000000|2022-04-11 13:50:00|8358.8|8357.6|8358.9|8358|8359.3|8358.3|8358.8|8357.6|25
1649685010000|2022-04-11 13:50:10|8359|8358.1|8358.3|8357.4|8359.2|8358.1|8358.3|8357.3|27
1649685020000|2022-04-11 13:50:20|8358.4|8357.5|8358.1|8356.6|8358.6|8357.5|8357.7|8356.4|31
1649685030000|2022-04-11 13:50:30|8358|8356.5|8357.6|8356.7|8358|8356.8|8357.2|8356.2|23
1649685040000|2022-04-11 13:50:40|8357.5|8356.6|8357.4|8356.5|8358.3|8357.1|8357.4|8356|29
1649685050000|2022-04-11 13:50:50|8357.7|8356.2|8358|8356.5|8358.1|8357|8357.1|8355.9|28
1649685060000|2022-04-11 13:51:00|8357.9|8356.4|8358|8356.5|8358.2|8356.9|8357.4|8356.3|27
1649685070000|2022-04-11 13:51:10|8358.1|8356.6|8358.2|8357.3|8358.8|8357.5|8357.5|8356.2|33
1649685080000|2022-04-11 13:51:20|8358.6|8357.1|8358.5|8357.6|8358.8|8357.6|8357.8|8356.6|28
1649685090000|2022-04-11 13:51:30|8358.8|8357.3|8358.1|8357.2|8358.9|8357.5|8358.1|8357|17
1649685100000|2022-04-11 13:51:40|8358|8357.1|8359.4|8357.9|8359.7|8358.8|8358|8356.8|39
1649685110000|2022-04-11 13:51:50|8359.3|8357.8|8359.2|8358.3|8359.8|8358.7|8359.2|8357.8|30
1649685120000|2022-04-11 13:52:00|8359.3|8358.4|8359.6|8358.1|8359.6|8358.7|8359.2|8357.9|21
1649685130000|2022-04-11 13:52:10|8359.3|8358.4|8359.1|8358.2|8359.7|8358.6|8359.1|8358.1|20
1649685140000|2022-04-11 13:52:20|8359.4|8357.9|8358.8|8357.9|8359.4|8358.3|8358.8|8357.6|23
1649685150000|2022-04-11 13:52:30|8358.9|8358|8359.1|8357.6|8359.4|8358.1|8358.7|8357.5|19
1649685160000|2022-04-11 13:52:40|8359.2|8357.7|8359.6|8358.7|8359.8|8358.7|8359|8357.7|26
1649685170000|2022-04-11 13:52:50|8359.5|8358.6|8359.6|8358.7|8359.7|8358.8|8359.5|8358.6|12
1649685180000|2022-04-11 13:53:00|8359.5|8358.6|8359.9|8358.4|8359.9|8358.7|8359.4|8358.4|9
1649685190000|2022-04-11 13:53:10|8359.8|8358.3|8360|8358.5|8360.2|8358.9|8359.7|8358.3|12
1649685200000|2022-04-11 13:53:20|8359.7|8358.8|8359.4|8358.5|8359.7|8358.8|8359.3|8358.1|18
1649685210000|2022-04-11 13:53:30|8359.3|8358.4|8359.3|8358.4|8359.7|8358.8|8359.2|8358.3|14
1649685220000|2022-04-11 13:53:40|8359.2|8358.3|8359.6|8358.7|8359.7|8358.8|8359.2|8358.1|21
1649685230000|2022-04-11 13:53:50|8359.8|8358.9|8360|8359.1|8360.4|8359.3|8359.8|8358.8|21
1649685240000|2022-04-11 13:54:00|8359.9|8359|8360|8359.1|8360.3|8359.1|8359.9|8358.7|13
1649685250000|2022-04-11 13:54:10|8359.9|8359|8360.1|8359.2|8360.4|8359.4|8359.9|8358.6|20
1649685260000|2022-04-11 13:54:20|8360|8359.1|8359.9|8359|8360.3|8359.2|8359.8|8358.6|14
1649685270000|2022-04-11 13:54:30|8360|8359.1|8359.9|8359|8360|8359.1|8359.7|8358.8|12
1649685280000|2022-04-11 13:54:40|8359.8|8358.9|8359.9|8359|8360|8359.1|8359.8|8358.9|10
1649685290000|2022-04-11 13:54:50|8360|8359.1|8359.7|8358.8|8360.2|8359.1|8359.4|8358.2|21
1649685300000|2022-04-11 13:55:00|8360|8358.5|8359.6|8358.7|8360.1|8358.9|8359.5|8358.4|18
1649685310000|2022-04-11 13:55:10|8359.5|8358.6|8359.5|8358|8359.8|8358.7|8359.2|8358|12
1649685320000|2022-04-11 13:55:20|8359.4|8357.9|8358.5|8357.6|8359.4|8358.2|8358.4|8357.5|18
1649685330000|2022-04-11 13:55:30|8358.4|8357.5|8358.2|8356.7|8358.7|8357.6|8358.1|8356.6|22
1649685340000|2022-04-11 13:55:40|8358.1|8356.6|8357.5|8356.6|8358.3|8357.1|8357.5|8356.4|29
1649685350000|2022-04-11 13:55:50|8357.6|8356.7|8357.4|8356.5|8358|8356.9|8357|8356|24
1649685360000|2022-04-11 13:56:00|8357.2|8356.3|8357.4|8356.5|8357.7|8356.7|8357.2|8356|13
1649685370000|2022-04-11 13:56:10|8357.5|8356.6|8358.9|8357.4|8358.9|8357.7|8357.5|8356.6|33
1649685380000|2022-04-11 13:56:20|8358.8|8357.3|8358.6|8357.1|8359.1|8358.1|8358.3|8357.1|22
1649685390000|2022-04-11 13:56:30|8358.7|8357.2|8358.6|8357.1|8358.7|8357.7|8358.3|8357|16
1649685400000|2022-04-11 13:56:40|8358.7|8357.2|8358.6|8357.7|8358.7|8357.7|8358|8356.9|19
1649685410000|2022-04-11 13:56:50|8358.5|8357.6|8358.5|8357.6|8358.8|8357.9|8358.5|8357.3|14
1649685420000|2022-04-11 13:57:00|8358.7|8357.2|8358|8357.1|8358.8|8357.8|8357.8|8356.6|37
1649685430000|2022-04-11 13:57:10|8358.4|8356.9|8357.6|8356.1|8358.4|8357.2|8357.5|8356|26
1649685440000|2022-04-11 13:57:20|8357.5|8356|8357.1|8356.2|8357.6|8356.3|8356.9|8355.7|28
1649685450000|2022-04-11 13:57:30|8357.4|8355.9|8357.3|8356.4|8357.8|8356.5|8356.6|8355.7|22
1649685460000|2022-04-11 13:57:40|8357.2|8356.3|8357.2|8355.7|8357.2|8356.3|8356.7|8355.6|13
1649685470000|2022-04-11 13:57:50|8357.1|8355.6|8356.5|8355|8357.3|8355.9|8356.2|8355|24
1649685480000|2022-04-11 13:58:00|8356.1|8355.2|8355.6|8354.1|8356.2|8355.3|8355.1|8354|33
1649685490000|2022-04-11 13:58:10|8355.5|8354|8355.4|8354.5|8355.5|8354.5|8355|8354|16
1649685500000|2022-04-11 13:58:20|8355.3|8354.4|8354.6|8353.7|8355.3|8354.4|8354.5|8353.5|20
1649685510000|2022-04-11 13:58:30|8354.5|8353.6|8354.8|8353.9|8355.3|8354|8354.4|8353.5|33
1649685520000|2022-04-11 13:58:40|8354.9|8354|8354.4|8352.9|8355.1|8354|8353.9|8352.7|28
1649685530000|2022-04-11 13:58:50|8354.1|8353.2|8354.9|8354|8355.1|8354|8354.1|8352.9|21
1649685540000|2022-04-11 13:59:00|8354.8|8353.9|8354.5|8353.6|8355.2|8354|8354.4|8353.5|27
1649685550000|2022-04-11 13:59:10|8354.7|8353.2|8354.6|8353.7|8354.8|8353.7|8354.3|8353.2|12
1649685560000|2022-04-11 13:59:20|8354.7|8353.8|8354.5|8353.6|8355.1|8353.9|8354.4|8353.3|23
1649685570000|2022-04-11 13:59:30|8354.6|8353.7|8354.7|8353.8|8355|8354.1|8354.3|8353.4|33
1649685580000|2022-04-11 13:59:40|8354.8|8353.9|8354.9|8353.4|8355.1|8354.1|8354.5|8353.3|27
1649685590000|2022-04-11 13:59:50|8354.5|8353.6|8353.9|8353|8355.1|8353.8|8353.9|8352.9|34
1649685600000|2022-04-11 14:00:00|8354.2|8352.7|8354.1|8353.2|8354.2|8353.3|8353.5|8352.3|33
1649685610000|2022-04-11 14:00:10|8354.2|8353.3|8354.9|8353.4|8355.7|8354.4|8354.2|8353.3|34
1649685620000|2022-04-11 14:00:20|8355|8353.5|8355.1|8353.6|8355.1|8353.9|8354.2|8353.2|28
1649685630000|2022-04-11 14:00:30|8355.2|8353.7|8356|8355.1|8356.3|8355.2|8355|8353.7|26
1649685640000|2022-04-11 14:00:40|8356.1|8355.2|8356.6|8355.1|8357|8355.6|8356|8354.9|34
1649685650000|2022-04-11 14:00:50|8356.5|8355|8356.4|8354.9|8356.5|8355.4|8355.9|8354.7|27
1649685660000|2022-04-11 14:01:00|8356.3|8354.8|8356.6|8355.1|8356.6|8355.4|8356.1|8354.8|22
1649685670000|2022-04-11 14:01:10|8356.5|8355|8356.4|8355.5|8357.1|8356|8356.3|8355|36
1649685680000|2022-04-11 14:01:20|8356.6|8355.1|8356.5|8355|8356.6|8355.2|8355.8|8354.7|27
1649685690000|2022-04-11 14:01:30|8356.6|8355.1|8356.5|8355|8356.6|8355.3|8356.1|8354.9|12
1649685700000|2022-04-11 14:01:40|8356.6|8355.1|8357|8356.1|8357.5|8356.2|8356.6|8355.1|23
1649685710000|2022-04-11 14:01:50|8356.8|8355.9|8357.5|8356|8357.5|8356.2|8356|8354.9|25
1649685720000|2022-04-11 14:02:00|8357.6|8356.1|8357.4|8355.9|8357.6|8356.3|8356.8|8355.6|42
1649685730000|2022-04-11 14:02:10|8357.3|8355.8|8357.2|8355.7|8357.4|8355.9|8356.8|8355.3|21
1649685740000|2022-04-11 14:02:20|8357.1|8355.6|8357.2|8355.7|8357.3|8355.9|8356.6|8355.5|23
1649685750000|2022-04-11 14:02:30|8357.1|8355.6|8357|8355.5|8357.2|8355.7|8356.9|8355.4|20
1649685760000|2022-04-11 14:02:40|8356.9|8355.4|8357.2|8355.7|8357.2|8355.7|8356.5|8355.3|10
1649685770000|2022-04-11 14:02:50|8357.1|8355.6|8357.2|8355.7|8357.3|8355.9|8356.6|8355.4|17
1649685780000|2022-04-11 14:03:00|8357.1|8355.6|8357.3|8355.8|8357.3|8355.8|8356.9|8355.4|26
1649685790000|2022-04-11 14:03:10|8357.2|8355.7|8357.4|8355.9|8357.6|8356.3|8356.9|8355.7|31
1649685800000|2022-04-11 14:03:20|8357.1|8356.2|8357.4|8355.9|8357.5|8356.2|8356.9|8355.7|13
1649685810000|2022-04-11 14:03:30|8357.5|8356|8357.5|8356|8357.8|8356.6|8357.2|8355.9|22
1649685820000|2022-04-11 14:03:40|8357.6|8356.1|8357.5|8356|8357.9|8356.8|8357.3|8356|19
1649685830000|2022-04-11 14:03:50|8357.6|8356.1|8357.3|8355.8|8357.6|8356.3|8357|8355.8|16
1649685840000|2022-04-11 14:04:00|8357.4|8355.9|8357.4|8355.9|8357.6|8356.1|8357.3|8355.8|14
1649685850000|2022-04-11 14:04:10|8357.6|8356.1|8357|8356.1|8357.7|8356.2|8356.9|8355.8|22
1649685860000|2022-04-11 14:04:20|8356.9|8356|8357.6|8356.1|8357.7|8356.5|8356.9|8355.9|17
1649685870000|2022-04-11 14:04:30|8357.7|8356.2|8357.5|8356.6|8357.9|8356.6|8357.4|8356.1|19
1649685880000|2022-04-11 14:04:40|8357.8|8356.3|8357.6|8356.1|8357.8|8356.7|8357.5|8356|8
1649685890000|2022-04-11 14:04:50|8357.7|8356.2|8357.7|8356.2|8357.9|8356.7|8357.3|8356.1|19
1649685900000|2022-04-11 14:05:00|8357.6|8356.1|8357.4|8355.9|8357.7|8356.5|8357.1|8355.8|21
1649685910000|2022-04-11 14:05:10|8357.3|8355.8|8357.4|8355.9|8357.6|8356.4|8356.9|8355.8|22
1649685920000|2022-04-11 14:05:20|8357.5|8356|8357.5|8356.6|8358|8356.8|8357.4|8355.9|18
1649685930000|2022-04-11 14:05:30|8357.8|8356.3|8357.2|8355.7|8357.8|8356.5|8357|8355.5|23
1649685940000|2022-04-11 14:05:40|8357.3|8355.8|8357|8355.5|8357.3|8355.8|8356.5|8355.2|21
1649685950000|2022-04-11 14:05:50|8357.1|8355.6|8357|8355.5|8357.2|8355.9|8356.8|8355.5|7
1649685960000|2022-04-11 14:06:00|8356.8|8355.3|8356.3|8354.8|8357.2|8356|8355.9|8354.8|29
1649685970000|2022-04-11 14:06:10|8356.1|8354.6|8355.3|8353.8|8356.3|8355.1|8355.3|8353.8|31
1649685980000|2022-04-11 14:06:20|8355.2|8353.7|8355.4|8353.9|8355.4|8354|8354.9|8353.6|9
1649685990000|2022-04-11 14:06:30|8355.3|8353.8|8354.4|8352.9|8355.3|8354|8354.3|8352.9|27
1649686000000|2022-04-11 14:06:40|8354.1|8353.2|8354|8353.1|8354.5|8353.3|8353.9|8352.6|24
1649686010000|2022-04-11 14:06:50|8354.4|8352.9|8354.4|8352.9|8354.9|8353.7|8354.1|8352.8|27
1649686020000|2022-04-11 14:07:00|8354.5|8353|8353.9|8352.4|8354.7|8353.4|8353.7|8352.4|34
1649686030000|2022-04-11 14:07:10|8353.8|8352.3|8354.3|8353.4|8354.3|8353.4|8353.4|8352.2|20
1649686040000|2022-04-11 14:07:20|8354.6|8353.1|8354.3|8353.4|8354.8|8353.7|8354.2|8353.1|21
1649686050000|2022-04-11 14:07:30|8354.4|8353.5|8354.2|8353.3|8354.8|8353.8|8354.2|8353|29
1649686060000|2022-04-11 14:07:40|8354.3|8353.4|8354.6|8353.1|8354.9|8353.7|8354.2|8353|32
1649686070000|2022-04-11 14:07:50|8354.7|8353.2|8354.7|8353.2|8354.7|8353.6|8354.2|8353|15
1649686080000|2022-04-11 14:08:00|8354.6|8353.1|8354.3|8352.8|8354.6|8353.5|8353.9|8352.8|23
1649686090000|2022-04-11 14:08:10|8354.2|8352.7|8354.1|8353.2|8354.3|8353.2|8353.7|8352.7|14
1649686100000|2022-04-11 14:08:20|8354|8353.1|8354.4|8352.9|8354.4|8353.1|8353.8|8352.7|10
1649686110000|2022-04-11 14:08:30|8354.3|8352.8|8354.9|8354|8354.9|8354|8354|8352.8|17
1649686120000|2022-04-11 14:08:40|8354.8|8353.9|8354.8|8353.9|8355.3|8354|8354.6|8353.4|25
1649686130000|2022-04-11 14:08:50|8354.7|8353.8|8354.8|8353.9|8355.1|8353.9|8354.7|8353.4|17
1649686140000|2022-04-11 14:09:00|8355.1|8353.6|8355.1|8353.6|8355.2|8353.9|8354.8|8353.5|12
1649686150000|2022-04-11 14:09:10|8355|8353.5|8354.5|8353.6|8355.1|8353.9|8354.5|8353.4|20
1649686160000|2022-04-11 14:09:20|8354.8|8353.3|8354.8|8353.9|8355.1|8354.2|8354.5|8353.2|26
1649686170000|2022-04-11 14:09:30|8355|8354.1|8355.2|8353.7|8355.2|8354.1|8354.7|8353.5|21
1649686180000|2022-04-11 14:09:40|8354.9|8354|8355.5|8354|8355.5|8354.2|8354.8|8353.6|22
1649686190000|2022-04-11 14:09:50|8355.4|8353.9|8355.3|8353.8|8355.6|8354.3|8355|8353.8|20
1649686200000|2022-04-11 14:10:00|8355.4|8353.9|8354.8|8353.9|8355.4|8353.9|8354.8|8353.5|15
1649686210000|2022-04-11 14:10:10|8354.9|8354|8354.9|8353.4|8355.1|8354|8354.6|8353.4|17
1649686220000|2022-04-11 14:10:20|8355|8353.5|8356.1|8355.2|8356.1|8355.2|8354.7|8353.5|26
1649686230000|2022-04-11 14:10:30|8356|8355.1|8356.6|8355.1|8356.7|8355.6|8355.9|8354.7|18
1649686240000|2022-04-11 14:10:40|8356.4|8355.5|8356.6|8355.7|8356.9|8355.7|8356.3|8355.2|17
1649686250000|2022-04-11 14:10:50|8356.7|8355.2|8357.2|8355.7|8357.7|8356.2|8356.2|8355.2|33
1649686260000|2022-04-11 14:11:00|8357.3|8355.8|8356.3|8355.4|8357.4|8356.3|8356.3|8355.1|19
1649686270000|2022-04-11 14:11:10|8356.2|8355.3|8356|8355.1|8356.7|8355.5|8356|8355.1|15
1649686280000|2022-04-11 14:11:20|8356.1|8355.2|8356.2|8355.3|8356.8|8355.6|8356|8354.9|26
1649686290000|2022-04-11 14:11:30|8356.1|8355.2|8356.3|8354.8|8356.5|8355.3|8355.8|8354.5|28
1649686300000|2022-04-11 14:11:40|8356.4|8354.9|8356.7|8355.2|8356.8|8355.4|8356|8354.5|19
1649686310000|2022-04-11 14:11:50|8356.6|8355.1|8356.2|8355.3|8356.6|8355.3|8356.1|8354.9|12
1649686320000|2022-04-11 14:12:00|8356.3|8355.4|8356.4|8354.9|8356.6|8355.4|8355.9|8354.7|21
1649686330000|2022-04-11 14:12:10|8355.8|8354.8|8356|8354.5|8356.4|8355.2|8355.7|8354.5|20
1649686340000|2022-04-11 14:12:20|8355.8|8354.9|8355.8|8354.9|8356|8355|8355.6|8354.5|14
1649686350000|2022-04-11 14:12:30|8356|8354.5|8355.9|8354.4|8356.1|8354.8|8355.5|8354.4|14
1649686360000|2022-04-11 14:12:40|8356|8354.5|8355.4|8354.5|8356.1|8354.9|8355.4|8354.4|17
1649686370000|2022-04-11 14:12:50|8355.6|8354.7|8355.5|8354.6|8355.9|8354.7|8355.3|8354.1|16
1649686380000|2022-04-11 14:13:00|8355.4|8354.5|8355.6|8354.7|8355.6|8354.7|8355.4|8354.5|14
1649686390000|2022-04-11 14:13:10|8355.5|8354.6|8355.8|8354.9|8356.2|8355|8355.5|8354.3|20
1649686400000|2022-04-11 14:13:20|8355.7|8354.8|8355.6|8354.7|8356.1|8354.9|8355.5|8354.3|19
1649686410000|2022-04-11 14:13:30|8356.3|8354.8|8356.4|8354.9|8356.5|8355.2|8355.7|8354.6|31
1649686420000|2022-04-11 14:13:40|8356.3|8354.8|8355.8|8354.9|8356.4|8355.2|8355.8|8354.8|20
1649686430000|2022-04-11 14:13:50|8355.7|8354.8|8356.1|8354.6|8356.1|8355|8355.6|8354.6|19
1649686440000|2022-04-11 14:14:00|8355.9|8355|8356.1|8354.6|8356.2|8355.1|8355.8|8354.4|15
1649686450000|2022-04-11 14:14:10|8356|8354.5|8355.7|8354.8|8356|8354.9|8355.5|8354.5|12
1649686460000|2022-04-11 14:14:20|8355.8|8354.9|8355.6|8354.1|8356.3|8355.1|8355.4|8354.1|21
1649686470000|2022-04-11 14:14:30|8355.5|8354|8355.5|8354.6|8355.7|8354.6|8355.2|8354|13
1649686480000|2022-04-11 14:14:40|8355.4|8354.5|8355.8|8354.9|8356.1|8355|8355.4|8354.5|18
1649686490000|2022-04-11 14:14:50|8356.2|8354.7|8355.7|8354.8|8356.2|8355|8355.7|8354.5|17
1649686500000|2022-04-11 14:15:00|8355.8|8354.9|8355.7|8354.2|8356|8355|8355.2|8353.8|27
1649686510000|2022-04-11 14:15:10|8356.1|8354.6|8355.7|8354.8|8356.2|8355|8355.5|8354|29
1649686520000|2022-04-11 14:15:20|8355.6|8354.7|8355.8|8354.9|8355.9|8355|8355.6|8354.7|18
1649686530000|2022-04-11 14:15:30|8355.7|8354.8|8355.8|8354.3|8356.1|8355|8355.6|8354.3|15
1649686540000|2022-04-11 14:15:40|8355.9|8354.4|8355.7|8354.8|8356.2|8355.1|8355.5|8354.3|25
1649686550000|2022-04-11 14:15:50|8355.8|8354.9|8356.3|8354.8|8356.4|8355.1|8355.8|8354.7|15
1649686560000|2022-04-11 14:16:00|8356.4|8354.9|8355.9|8355|8356.5|8355.1|8355.8|8354.6|22
1649686570000|2022-04-11 14:16:10|8355.8|8354.9|8355.8|8354.9|8356.1|8354.9|8355.7|8354.4|11
1649686580000|2022-04-11 14:16:20|8355.9|8355|8356.2|8354.7|8356.3|8355.1|8355.7|8354.7|27
1649686590000|2022-04-11 14:16:30|8356.3|8354.8|8355.8|8354.9|8356.3|8355.2|8355.7|8354.5|20
1649686600000|2022-04-11 14:16:40|8355.7|8354.8|8355.3|8354.4|8356|8354.9|8355.3|8354.3|19
1649686610000|2022-04-11 14:16:50|8355.5|8354|8355.5|8354|8355.6|8354.6|8355|8353.7|29
1649686620000|2022-04-11 14:17:00|8355.2|8354.3|8355.5|8354|8355.6|8354.3|8355.1|8353.9|12
1649686630000|2022-04-11 14:17:10|8355.6|8354.1|8355|8354.1|8355.6|8354.3|8354.9|8353.7|18
1649686640000|2022-04-11 14:17:20|8354.9|8354|8354.8|8353.9|8355.6|8354.4|8354.8|8353.8|18
1649686650000|2022-04-11 14:17:30|8354.9|8354|8355.5|8354.6|8355.7|8354.6|8354.8|8353.9|19
1649686660000|2022-04-11 14:17:40|8355.8|8354.3|8355.9|8354.4|8355.9|8354.8|8355.5|8354.3|8
1649686670000|2022-04-11 14:17:50|8355.8|8354.3|8355.4|8354.5|8356|8354.8|8355.4|8354.3|17
1649686680000|2022-04-11 14:18:00|8355.5|8354.6|8355.3|8354.4|8355.7|8354.6|8355.2|8354.1|20
1649686690000|2022-04-11 14:18:10|8355.2|8354.3|8356.3|8354.8|8356.3|8355|8355.2|8354.2|25
1649686700000|2022-04-11 14:18:20|8356|8355.1|8355.6|8354.7|8356|8355.1|8355.6|8354.4|15
1649686710000|2022-04-11 14:18:30|8355.4|8354.5|8355.4|8354.5|8355.8|8354.6|8355.3|8354.1|21
1649686720000|2022-04-11 14:18:40|8355.5|8354.6|8354.7|8353.8|8355.6|8354.7|8354.7|8353.6|19
1649686730000|2022-04-11 14:18:50|8354.6|8353.7|8354.7|8353.8|8355.1|8354|8354.6|8353.4|11
1649686740000|2022-04-11 14:19:00|8354.8|8353.9|8354.8|8353.9|8355.5|8354.2|8354.8|8353.5|15
1649686750000|2022-04-11 14:19:10|8354.9|8354|8355.1|8354.2|8355.1|8354.2|8354.8|8353.9|7
1649686760000|2022-04-11 14:19:20|8355|8354.1|8355.2|8353.7|8355.2|8354.2|8354.9|8353.6|7
1649686770000|2022-04-11 14:19:30|8354.9|8354|8355.2|8353.7|8355.4|8354.3|8354.8|8353.7|18
1649686780000|2022-04-11 14:19:40|8355.3|8353.8|8355|8354.1|8355.5|8354.2|8354.9|8353.7|11
1649686790000|2022-04-11 14:19:50|8355.1|8354.2|8355|8354.1|8355.2|8354.2|8354.8|8353.7|17
1649686800000|2022-04-11 14:20:00|8354.8|8353.9|8354.7|8353.8|8355.2|8354.2|8354.5|8353.4|20
1649686810000|2022-04-11 14:20:10|8354.6|8353.7|8355.4|8353.9|8355.5|8354.2|8354.6|8353.5|26
1649686820000|2022-04-11 14:20:20|8355.3|8354.4|8355.2|8353.7|8355.5|8354.4|8354.7|8353.5|17
1649686830000|2022-04-11 14:20:30|8355.1|8353.6|8354.6|8353.7|8355.2|8354|8354.6|8353.6|13
1649686840000|2022-04-11 14:20:40|8354.8|8353.9|8354.8|8353.9|8354.8|8353.9|8354.8|8353.9|1
1649686850000|2022-04-11 14:20:50|8355.2|8353.7|8354.8|8353.9|8355.3|8354.1|8354.8|8353.7|18
1649686860000|2022-04-11 14:21:00|8354.9|8354|8354.8|8353.9|8354.9|8354|8354.5|8353.3|11
1649686870000|2022-04-11 14:21:10|8355|8353.5|8354.1|8353.2|8355|8353.7|8354|8353.1|11
1649686880000|2022-04-11 14:21:20|8354|8353.1|8354.3|8352.8|8354.4|8353.3|8353.7|8352.6|17
1649686890000|2022-04-11 14:21:30|8354.4|8352.9|8354|8353.1|8354.7|8353.5|8354|8352.8|21
1649686900000|2022-04-11 14:21:40|8354.1|8353.2|8354.5|8353.6|8354.8|8353.7|8354.1|8353.1|24
1649686910000|2022-04-11 14:21:50|8354.6|8353.7|8354.8|8353.9|8354.8|8353.9|8354.4|8353.5|19
1649686920000|2022-04-11 14:22:00|8354.7|8353.8|8354.3|8352.8|8354.9|8353.8|8353.9|8352.7|20
1649686930000|2022-04-11 14:22:10|8354.4|8352.9|8353.8|8352.9|8354.4|8353.2|8353.8|8352.8|20
1649686940000|2022-04-11 14:22:20|8353.9|8353|8354|8353.1|8354.5|8353.2|8353.9|8352.6|14
1649686950000|2022-04-11 14:22:30|8354.1|8353.2|8354.6|8353.1|8354.7|8353.6|8354|8352.9|17
1649686960000|2022-04-11 14:22:40|8354.3|8353.4|8354.4|8353.5|8354.7|8353.5|8353.8|8352.5|19
1649686970000|2022-04-11 14:22:50|8354.7|8353.2|8353.6|8352.7|8354.7|8353.4|8353.6|8352.3|17
1649686980000|2022-04-11 14:23:00|8353.7|8352.8|8354.1|8352.6|8354.2|8353|8353.7|8352.6|15
1649686990000|2022-04-11 14:23:10|8354|8352.5|8353.8|8352.3|8354|8352.6|8353.4|8352.2|15
1649687000000|2022-04-11 14:23:20|8353.7|8352.2|8353.4|8351.9|8353.8|8352.5|8353.2|8351.9|18
1649687010000|2022-04-11 14:23:30|8353.5|8352|8353.8|8352.3|8353.8|8352.6|8353.4|8351.9|17
1649687020000|2022-04-11 14:23:40|8353.7|8352.2|8354.3|8352.8|8354.3|8353|8353.6|8352.2|11
1649687030000|2022-04-11 14:23:50|8354.4|8352.9|8354.1|8353.2|8354.4|8353.2|8354|8352.7|23
1649687040000|2022-04-11 14:24:00|8354|8353.1|8354.8|8353.3|8354.8|8353.4|8354|8352.9|16
1649687050000|2022-04-11 14:24:10|8354.9|8353.4|8354.9|8353.4|8355.1|8353.8|8354.5|8353.2|16
1649687060000|2022-04-11 14:24:20|8355|8353.5|8355|8354.1|8355.3|8354.1|8354.8|8353.5|13
1649687070000|2022-04-11 14:24:30|8354.9|8354|8355.1|8354.2|8355.1|8354.2|8354.9|8354|8
1649687080000|2022-04-11 14:24:40|8355.4|8353.9|8354.7|8353.2|8355.4|8353.9|8354.4|8353.2|17
1649687090000|2022-04-11 14:24:50|8354.5|8353.6|8354.4|8353.5|8355|8353.8|8354.3|8353.3|19
1649687100000|2022-04-11 14:25:00|8354.3|8353.4|8354.8|8353.3|8354.9|8353.6|8354.3|8353.1|18
1649687110000|2022-04-11 14:25:10|8354.9|8353.4|8355.1|8353.6|8355.2|8354.1|8354.7|8353.3|18
1649687120000|2022-04-11 14:25:20|8355|8353.5|8354.4|8353.5|8355.3|8354.1|8354.4|8353.1|25
1649687130000|2022-04-11 14:25:30|8354.5|8353.6|8354.6|8353.7|8354.9|8353.7|8354.4|8353.3|8
1649687140000|2022-04-11 14:25:40|8354.7|8353.8|8355.2|8353.7|8355.2|8353.8|8354.1|8353|20
1649687150000|2022-04-11 14:25:50|8355.1|8353.6|8355.1|8353.6|8355.2|8353.8|8354.7|8353.4|13
1649687160000|2022-04-11 14:26:00|8355|8353.5|8355|8353.5|8355.4|8354.2|8354.9|8353.4|19
1649687170000|2022-04-11 14:26:10|8354.9|8353.4|8355.2|8353.7|8355.2|8353.7|8354.4|8353.4|14
1649687180000|2022-04-11 14:26:20|8355.1|8353.6|8355.4|8353.9|8355.6|8354.1|8354.9|8353.4|21
1649687190000|2022-04-11 14:26:30|8355.3|8353.8|8355.3|8353.8|8355.4|8353.9|8355.1|8353.6|10
1649687200000|2022-04-11 14:26:40|8355.2|8353.7|8355|8353.5|8355.2|8353.7|8354.5|8353.3|22
1649687210000|2022-04-11 14:26:50|8355.1|8353.6|8354.7|8353.2|8355.1|8353.6|8354.4|8353.2|17
1649687220000|2022-04-11 14:27:00|8354.8|8353.3|8355.4|8353.9|8355.5|8354.2|8354.5|8353.2|28
1649687230000|2022-04-11 14:27:10|8355.2|8354.3|8355.3|8353.8|8355.7|8354.4|8355|8353.7|22
1649687240000|2022-04-11 14:27:20|8355.4|8353.9|8354.8|8353.9|8355.4|8354|8354.8|8353.7|13
1649687250000|2022-04-11 14:27:30|8355.1|8353.6|8355.2|8353.7|8355.3|8354.1|8355|8353.6|11
1649687260000|2022-04-11 14:27:40|8355.3|8353.8|8355.3|8353.8|8355.3|8353.8|8355.1|8353.6|6
1649687270000|2022-04-11 14:27:50|8355.2|8353.7|8355.4|8353.9|8355.4|8354.3|8355|8353.7|18
1649687280000|2022-04-11 14:28:00|8355.3|8353.8|8355.4|8353.9|8355.5|8354|8355.3|8353.8|8
1649687290000|2022-04-11 14:28:10|8355.3|8353.8|8355.3|8353.8|8355.4|8353.9|8355.2|8353.7|7
1649687300000|2022-04-11 14:28:20|8355.2|8353.7|8354.6|8353.7|8355.2|8354|8354.6|8353.5|9
1649687310000|2022-04-11 14:28:30|8354.7|8353.8|8354.8|8353.9|8355.3|8354.1|8354.7|8353.5|17
1649687320000|2022-04-11 14:28:40|8354.9|8354|8355.6|8354.1|8355.7|8354.4|8354.9|8353.5|22
1649687330000|2022-04-11 14:28:50|8355.7|8354.2|8355.6|8354.1|8355.7|8354.6|8355.2|8354.1|20
1649687340000|2022-04-11 14:29:00|8355.7|8354.2|8355.6|8354.1|8356|8354.7|8355.3|8354.1|15
1649687350000|2022-04-11 14:29:10|8355.5|8354|8354.3|8352.8|8355.5|8354.3|8353.9|8352.8|29
1649687360000|2022-04-11 14:29:20|8354.2|8352.7|8353.8|8352.3|8354.3|8353.1|8353.4|8352.3|21
1649687370000|2022-04-11 14:29:30|8353.7|8352.2|8353.5|8352.6|8353.9|8352.6|8353.5|8352.1|7
1649687380000|2022-04-11 14:29:40|8353.4|8352.5|8353.3|8352.4|8353.7|8352.8|8353.3|8352.4|19
1649687390000|2022-04-11 14:29:50|8353.4|8352.5|8353.4|8352.5|8353.9|8352.8|8353.3|8352.3|19
1649687400000|2022-04-11 14:30:00|8353.6|8352.1|8353.4|8352.5|8353.7|8352.7|8353.3|8352.1|17
1649687410000|2022-04-11 14:30:10|8353.7|8352.8|8353.7|8352.8|8354|8352.9|8353.7|8352.4|13
1649687420000|2022-04-11 14:30:20|8353.8|8352.9|8353.6|8352.1|8354|8352.9|8353.4|8352.1|25
1649687430000|2022-04-11 14:30:30|8353.7|8352.2|8354|8352.5|8354|8352.8|8353.6|8352.1|20
1649687440000|2022-04-11 14:30:40|8353.9|8352.4|8353.9|8352.4|8354|8352.9|8353.7|8352.4|7
1649687450000|2022-04-11 14:30:50|8353.6|8352.7|8353.8|8352.3|8353.9|8352.7|8353.5|8352.3|9
1649687460000|2022-04-11 14:31:00|8353.7|8352.2|8353.8|8352.9|8354|8352.9|8353.6|8352.2|15
1649687470000|2022-04-11 14:31:10|8353.9|8353|8354.5|8353|8354.5|8353.3|8353.9|8352.6|21
1649687480000|2022-04-11 14:31:20|8354.4|8352.9|8354.1|8353.2|8354.5|8353.3|8354.1|8352.9|7
1649687490000|2022-04-11 14:31:30|8354.2|8353.3|8354.7|8353.2|8354.8|8353.4|8354.2|8353|13
1649687500000|2022-04-11 14:31:40|8354.6|8353.1|8354.6|8353.1|8354.8|8353.5|8354|8352.8|18
1649687510000|2022-04-11 14:31:50|8354.4|8352.9|8354.5|8353|8354.6|8353.3|8354.1|8352.7|23
1649687520000|2022-04-11 14:32:00|8354.6|8353.1|8354.3|8353.4|8354.7|8353.4|8354.1|8353|19
1649687530000|2022-04-11 14:32:10|8354.2|8353.3|8354.2|8352.7|8354.4|8353.3|8354|8352.6|19
1649687540000|2022-04-11 14:32:20|8354.1|8352.6|8354.6|8353.1|8354.7|8353.4|8354|8352.6|20
1649687550000|2022-04-11 14:32:30|8354.7|8353.2|8354.8|8353.3|8354.9|8353.6|8354.4|8353.2|11
1649687560000|2022-04-11 14:32:40|8354.9|8353.4|8354.3|8352.8|8354.9|8353.4|8354|8352.8|24
1649687570000|2022-04-11 14:32:50|8354.2|8352.7|8354.1|8353.2|8354.3|8353.2|8354|8352.7|7
1649687580000|2022-04-11 14:33:00|8354.2|8353.3|8354.2|8353.3|8354.9|8353.6|8354.1|8353|26
1649687590000|2022-04-11 14:33:10|8354.1|8353.2|8354.1|8353.2|8354.4|8353.3|8353.9|8352.8|11
1649687600000|2022-04-11 14:33:20|8354.5|8353|8354.4|8352.9|8354.5|8353.3|8354.1|8352.8|16
1649687610000|2022-04-11 14:33:30|8354.3|8352.8|8354.2|8353.3|8354.5|8353.3|8353.8|8352.6|21
1649687620000|2022-04-11 14:33:40|8354.3|8353.4|8354.5|8353.6|8354.7|8353.6|8354.3|8353|17
1649687630000|2022-04-11 14:33:50|8354.6|8353.7|8354.5|8353.6|8354.7|8353.8|8354.4|8353.5|11
1649687640000|2022-04-11 14:34:00|8354.6|8353.7|8354.8|8353.9|8355.1|8354|8354.6|8353.5|14
1649687650000|2022-04-11 14:34:10|8354.7|8353.8|8355|8354.1|8355.3|8354.2|8354.6|8353.7|23
1649687660000|2022-04-11 14:34:20|8355.1|8354.2|8355.3|8354.4|8355.4|8354.5|8355.1|8354.2|13
1649687670000|2022-04-11 14:34:30|8355.4|8354.5|8355.4|8354.5|8355.6|8354.5|8355.2|8354|24
1649687680000|2022-04-11 14:34:40|8355.3|8354.4|8354.2|8353.3|8356|8354.5|8354.2|8352.9|24
1649687690000|2022-04-11 14:34:50|8354.1|8353.2|8354.4|8352.9|8354.5|8353.4|8354.1|8352.8|18
1649687700000|2022-04-11 14:35:00|8354.3|8352.8|8353.7|8352.8|8354.3|8352.9|8353.6|8352.5|17
1649687710000|2022-04-11 14:35:10|8353.8|8352.9|8354.4|8352.9|8354.5|8353.3|8353.7|8352.5|31
1649687720000|2022-04-11 14:35:20|8354.5|8353|8354.7|8353.2|8354.7|8353.2|8354.4|8352.9|17
1649687730000|2022-04-11 14:35:30|8354.8|8353.3|8354.9|8354|8355|8354.1|8354.7|8353.2|20
1649687740000|2022-04-11 14:35:40|8355.1|8354.2|8355.3|8353.8|8355.6|8354.2|8355|8353.7|18
1649687750000|2022-04-11 14:35:50|8355.2|8353.7|8355.7|8354.2|8355.7|8354.4|8355|8353.7|20
1649687760000|2022-04-11 14:36:00|8355.8|8354.3|8355.7|8354.2|8355.8|8354.3|8355.6|8354.1|12
1649687770000|2022-04-11 14:36:10|8355.4|8354.5|8356.8|8355.9|8356.8|8355.9|8355.4|8354.3|17
1649687780000|2022-04-11 14:36:20|8356.9|8356|8356.5|8355|8357|8356.1|8356|8354.8|35
1649687790000|2022-04-11 14:36:30|8356.4|8354.9|8356.1|8355.2|8356.5|8355.3|8355.4|8354.2|33
1649687800000|2022-04-11 14:36:40|8356.2|8355.3|8355.5|8354.6|8356.2|8355.3|8355.5|8354.3|29
1649687810000|2022-04-11 14:36:50|8355.6|8354.7|8356.6|8355.1|8356.8|8355.5|8355.5|8354.3|25
1649687820000|2022-04-11 14:37:00|8356.5|8355|8356.7|8355.8|8356.8|8355.9|8356.5|8355|23
1649687830000|2022-04-11 14:37:10|8357|8355.5|8357.1|8356.2|8357.4|8356.2|8356.7|8355.4|27
1649687840000|2022-04-11 14:37:20|8357|8356.1|8357.3|8356.4|8357.3|8356.4|8357|8356.1|14
1649687850000|2022-04-11 14:37:30|8357.1|8356.2|8357|8356.1|8357.3|8356.4|8356.9|8355.8|15
1649687860000|2022-04-11 14:37:40|8356.9|8356|8356.2|8355.3|8357.6|8356.3|8356.2|8355.3|25
1649687870000|2022-04-11 14:37:50|8356.3|8355.4|8357.1|8356.2|8357.1|8356.2|8356.2|8355|36
1649687880000|2022-04-11 14:38:00|8357.2|8356.3|8357.2|8355.7|8357.4|8356.3|8356.9|8355.7|15
1649687890000|2022-04-11 14:38:10|8357.3|8355.8|8356.3|8354.8|8357.3|8355.8|8356.2|8354.8|22
1649687900000|2022-04-11 14:38:20|8356.1|8354.6|8355.9|8354.4|8356.2|8354.7|8355.5|8354.4|22
1649687910000|2022-04-11 14:38:30|8355.8|8354.3|8356|8354.5|8356.4|8355.3|8355.6|8354.3|27
1649687920000|2022-04-11 14:38:40|8356.1|8354.6|8356.1|8354.6|8356.2|8354.9|8355.7|8354.4|20
1649687930000|2022-04-11 14:38:50|8356|8354.5|8356.7|8355.2|8356.7|8355.2|8356|8354.5|19
1649687940000|2022-04-11 14:39:00|8356.6|8355.1|8356.5|8355.6|8356.9|8355.6|8356|8354.9|19
1649687950000|2022-04-11 14:39:10|8356.8|8355.3|8356.3|8355.4|8356.9|8355.8|8356.2|8355.1|20
1649687960000|2022-04-11 14:39:20|8356.2|8355.3|8356.1|8355.2|8356.3|8355.4|8356.1|8355.2|10
1649687970000|2022-04-11 14:39:30|8356|8355.1|8356.5|8355|8356.5|8355.4|8356|8354.8|28
1649687980000|2022-04-11 14:39:40|8356.3|8354.8|8355.8|8354.9|8356.7|8355.5|8355.8|8354.8|21
1649687990000|2022-04-11 14:39:50|8355.9|8355|8356.4|8354.9|8356.5|8355|8355.9|8354.5|22
1649688000000|2022-04-11 14:40:00|8356.5|8355|8356.6|8355.1|8356.6|8355.3|8356.1|8354.9|12
1649688010000|2022-04-11 14:40:10|8356.5|8355|8356.7|8355.2|8356.7|8355.5|8356.2|8355|15
1649688020000|2022-04-11 14:40:20|8356.6|8355.1|8357.1|8355.6|8357.2|8355.7|8356.6|8355.1|12
1649688030000|2022-04-11 14:40:30|8357.2|8355.7|8357.2|8355.7|8357.3|8355.8|8356.9|8355.4|12
1649688040000|2022-04-11 14:40:40|8357.3|8355.8|8356.6|8355.7|8357.3|8355.8|8356.5|8355.2|22
1649688050000|2022-04-11 14:40:50|8356.5|8355.6|8357.1|8355.6|8357.1|8355.8|8356.5|8355.1|21
1649688060000|2022-04-11 14:41:00|8357|8355.5|8357|8355.5|8357.1|8355.8|8356.6|8355.3|18
1649688070000|2022-04-11 14:41:10|8357.1|8355.6|8356.9|8355.4|8357.1|8355.9|8356.6|8355.2|19
1649688080000|2022-04-11 14:41:20|8356.8|8355.3|8356.7|8355.2|8356.9|8355.4|8356.7|8355.2|12
1649688090000|2022-04-11 14:41:30|8356.6|8355.1|8356.4|8354.9|8356.6|8355.1|8356.2|8354.7|14
1649688100000|2022-04-11 14:41:40|8356.3|8354.8|8356.4|8354.9|8356.4|8354.9|8356.3|8354.8|2
1649688110000|2022-04-11 14:41:50|8356.3|8354.8|8355.9|8354.4|8356.4|8355|8355.6|8354.4|16
1649688120000|2022-04-11 14:42:00|8356|8354.5|8355.9|8355|8356.1|8355.2|8355.7|8354.5|11
1649688130000|2022-04-11 14:42:10|8355.8|8354.9|8356|8355.1|8356.1|8355.1|8355.7|8354.5|10
1649688140000|2022-04-11 14:42:20|8355.8|8354.9|8355.8|8354.9|8356.3|8355|8355.7|8354.6|12
1649688150000|2022-04-11 14:42:30|8355.6|8354.7|8355.3|8354.4|8355.8|8354.9|8355.2|8354|22
1649688160000|2022-04-11 14:42:40|8355.4|8354.5|8355.4|8354.5|8355.4|8354.5|8355.3|8354.4|3
1649688170000|2022-04-11 14:42:50|8355.3|8354.4|8355|8354.1|8355.6|8354.4|8354.9|8353.8|17
1649688180000|2022-04-11 14:43:00|8355.1|8354.2|8355.4|8353.9|8355.4|8354.3|8355|8353.9|8
1649688190000|2022-04-11 14:43:10|8355.3|8353.8|8354.6|8353.7|8355.3|8354|8354.6|8353.7|17
1649688200000|2022-04-11 14:43:20|8354.9|8353.4|8354.6|8353.7|8355|8353.7|8354.5|8353.3|7
1649688210000|2022-04-11 14:43:30|8354.7|8353.8|8355|8353.5|8355|8354.1|8354.6|8353.5|10
1649688220000|2022-04-11 14:43:40|8354.9|8353.4|8354.5|8353.6|8354.9|8353.9|8354.5|8353.4|12
1649688230000|2022-04-11 14:43:50|8354.2|8353.3|8354.6|8353.1|8354.8|8353.6|8354.2|8352.9|16
1649688240000|2022-04-11 14:44:00|8354.7|8353.2|8354.7|8353.2|8354.7|8353.2|8354.6|8353.1|5
1649688250000|2022-04-11 14:44:10|8354.6|8353.1|8354.9|8353.4|8355|8353.8|8354.1|8352.8|33
1649688260000|2022-04-11 14:44:20|8355|8353.5|8355|8353.5|8355|8353.8|8354.5|8353.2|15
1649688270000|2022-04-11 14:44:30|8354.9|8353.4|8354.3|8352.8|8354.9|8353.5|8354.2|8352.8|15
1649688280000|2022-04-11 14:44:40|8354|8353.1|8353.8|8352.9|8354.3|8353.1|8353.8|8352.7|13
1649688290000|2022-04-11 14:44:50|8353.9|8353|8354.6|8353.1|8354.7|8353.5|8353.7|8352.5|24
1649688300000|2022-04-11 14:45:00|8354.4|8353.5|8355.3|8353.8|8355.3|8354|8354.4|8353.3|18
1649688310000|2022-04-11 14:45:10|8355.2|8353.7|8355.4|8353.9|8355.5|8354|8355.2|8353.7|7
1649688320000|2022-04-11 14:45:20|8355.3|8353.8|8355.3|8353.8|8355.4|8354.2|8355|8353.8|13
1649688330000|2022-04-11 14:45:30|8355.4|8353.9|8354.8|8353.3|8355.4|8353.9|8354.6|8353.2|15
1649688340000|2022-04-11 14:45:40|8355.2|8353.7|8355.4|8353.9|8355.5|8354|8355.1|8353.6|7
1649688350000|2022-04-11 14:45:50|8355.3|8353.8|8355.1|8353.6|8355.4|8353.9|8354.9|8353.4|11
1649688360000|2022-04-11 14:46:00|8355|8353.5|8355|8353.5|8355|8353.8|8354.5|8353.2|16
1649688370000|2022-04-11 14:46:10|8354.9|8353.4|8355.9|8354.4|8355.9|8354.4|8354.5|8353.4|23
1649688380000|2022-04-11 14:46:20|8355.7|8354.8|8355.9|8354.4|8356|8354.8|8355.5|8354.3|10
1649688390000|2022-04-11 14:46:30|8355.7|8354.8|8355.9|8354.4|8356.2|8354.8|8355.5|8354.3|13
1649688400000|2022-04-11 14:46:40|8355.8|8354.3|8355.6|8354.7|8356|8354.8|8355.6|8354.3|15
1649688410000|2022-04-11 14:46:50|8355.5|8354.6|8355.9|8354.4|8355.9|8354.7|8355.5|8354.4|6
1649688420000|2022-04-11 14:47:00|8355.5|8354.6|8355.9|8354.4|8356.4|8355.3|8355.5|8354.4|20
1649688430000|2022-04-11 14:47:10|8355.8|8354.3|8355.7|8354.2|8355.8|8354.6|8355.3|8353.9|17
1649688440000|2022-04-11 14:47:20|8355.5|8354.6|8355.4|8354.5|8355.6|8354.7|8355.4|8354.5|15
1649688450000|2022-04-11 14:47:30|8355.7|8354.8|8355.9|8355|8356.1|8355|8355.6|8354.5|20
1649688460000|2022-04-11 14:47:40|8356.2|8354.7|8355.8|8354.9|8356.3|8355.2|8355.7|8354.5|19
1649688470000|2022-04-11 14:47:50|8355.7|8354.8|8356.2|8354.7|8356.2|8355.1|8355.7|8354.7|17
1649688480000|2022-04-11 14:48:00|8355.9|8355|8355.8|8354.9|8356.2|8355|8355.8|8354.6|18
1649688490000|2022-04-11 14:48:10|8355.6|8354.7|8355.5|8354.6|8355.8|8354.7|8355.3|8354|32
1649688500000|2022-04-11 14:48:20|8355.4|8354.5|8356.3|8355.4|8356.4|8355.5|8355.4|8354.4|27
1649688510000|2022-04-11 14:48:30|8356.4|8355.5|8356.5|8355.6|8357|8355.8|8356.4|8355.3|26
1649688520000|2022-04-11 14:48:40|8356.4|8355.5|8356.2|8355.3|8356.7|8355.5|8356.1|8354.9|20
1649688530000|2022-04-11 14:48:50|8356.3|8355.4|8356.6|8355.7|8356.8|8355.7|8356.1|8354.8|27
1649688540000|2022-04-11 14:49:00|8356.5|8355.6|8356.6|8355.7|8356.9|8355.7|8356.5|8355.4|8
1649688550000|2022-04-11 14:49:10|8356.5|8355.6|8357.2|8355.7|8357.2|8356|8356.5|8355.5|13
1649688560000|2022-04-11 14:49:20|8357.1|8355.6|8356.7|8355.8|8357.2|8355.8|8356.4|8355.2|12
1649688570000|2022-04-11 14:49:30|8356.5|8355.6|8356.5|8355.6|8356.7|8355.8|8356.2|8355.2|15
1649688580000|2022-04-11 14:49:40|8356.8|8355.3|8356.5|8355.6|8357|8355.7|8356.4|8355.3|12
1649688590000|2022-04-11 14:49:50|8356.4|8355.5|8356.9|8356|8357.3|8356.1|8356.4|8355.5|17
1649688600000|2022-04-11 14:50:00|8356.8|8355.9|8356.8|8355.3|8357.2|8356|8356.5|8355.1|31
1649688610000|2022-04-11 14:50:10|8356.7|8355.2|8356.3|8354.8|8356.7|8355.4|8356.2|8354.8|20
1649688620000|2022-04-11 14:50:20|8356.4|8354.9|8355.5|8354|8356.5|8355.3|8355.5|8354|22
1649688630000|2022-04-11 14:50:30|8355.4|8353.9|8354.8|8353.3|8355.5|8354|8354.6|8353.3|20
1649688640000|2022-04-11 14:50:40|8354.9|8353.4|8354.9|8353.4|8355.1|8354|8354.5|8353.3|17
1649688650000|2022-04-11 14:50:50|8355|8353.5|8354.7|8353.8|8355.4|8354|8354.7|8353.5|17
1649688660000|2022-04-11 14:51:00|8355.1|8353.6|8355.2|8353.7|8355.4|8354.2|8354.8|8353.6|14
1649688670000|2022-04-11 14:51:10|8355.4|8353.9|8355.6|8354.1|8355.7|8354.5|8355.1|8353.8|19
1649688680000|2022-04-11 14:51:20|8355.1|8354.2|8356|8354.5|8356.2|8354.7|8355.1|8353.9|20
1649688690000|2022-04-11 14:51:30|8355.8|8354.3|8356|8354.5|8356|8354.7|8355.5|8354.3|17
1649688700000|2022-04-11 14:51:40|8355.9|8354.4|8356.5|8355|8356.5|8355.3|8355.7|8354.4|25
1649688710000|2022-04-11 14:51:50|8356.4|8354.9|8355.9|8354.4|8356.4|8355|8355.6|8354.4|14
1649688720000|2022-04-11 14:52:00|8355.8|8354.3|8354.9|8353.4|8355.9|8354.5|8354.5|8353.4|25
1649688730000|2022-04-11 14:52:10|8354.6|8353.7|8355.4|8353.9|8355.6|8354.4|8354.5|8353.4|27
1649688740000|2022-04-11 14:52:20|8355.3|8353.8|8355|8354.1|8355.5|8354.3|8355|8353.8|19
1649688750000|2022-04-11 14:52:30|8355.1|8354.2|8355.6|8354.7|8356|8354.7|8355|8353.9|18
1649688760000|2022-04-11 14:52:40|8355.5|8354.6|8355.6|8354.7|8355.9|8354.9|8355.5|8354.3|26
1649688770000|2022-04-11 14:52:50|8355.5|8354.6|8354.8|8353.9|8355.6|8354.7|8354.7|8353.8|22
1649688780000|2022-04-11 14:53:00|8354.7|8353.8|8355|8353.5|8355.2|8354|8354.6|8353.4|25
1649688790000|2022-04-11 14:53:10|8354.9|8353.4|8354.6|8353.7|8354.9|8353.7|8354.3|8353.3|19
1649688800000|2022-04-11 14:53:20|8354.2|8353.3|8354.7|8353.2|8354.8|8353.8|8354.2|8353.1|20
1649688810000|2022-04-11 14:53:30|8354.6|8353.1|8354.3|8353.4|8354.7|8353.5|8354.3|8353|13
1649688820000|2022-04-11 14:53:40|8354.2|8353.3|8354.7|8353.2|8355|8353.8|8354.2|8353.1|17
1649688830000|2022-04-11 14:53:50|8354.8|8353.8|8354.9|8354|8355.1|8354.2|8354.7|8353.8|11
1649688840000|2022-04-11 14:54:00|8354.8|8353.9|8354.5|8353.6|8354.9|8354|8354.3|8353.1|17
1649688850000|2022-04-11 14:54:10|8354.4|8353.5|8354.9|8354|8354.9|8354|8354.4|8353.2|18
1649688860000|2022-04-11 14:54:20|8355|8354.1|8354.9|8353.4|8355.6|8354.5|8354.6|8353.4|26
1649688870000|2022-04-11 14:54:30|8354.8|8353.3|8354.8|8353.9|8355.1|8354|8354.6|8353.2|29
1649688880000|2022-04-11 14:54:40|8355.2|8353.7|8355.9|8354.4|8356.1|8354.8|8354.5|8353.3|29
1649688890000|2022-04-11 14:54:50|8355.8|8354.3|8354.9|8354|8355.8|8354.6|8354.9|8353.7|27
1649688900000|2022-04-11 14:55:00|8354.8|8353.9|8355.4|8354.5|8355.6|8354.5|8354.8|8353.7|26
1649688910000|2022-04-11 14:55:10|8355.7|8354.2|8355|8353.5|8355.7|8354.5|8355|8353.5|19
1649688920000|2022-04-11 14:55:20|8354.6|8353.7|8355.6|8354.1|8355.8|8354.5|8354.6|8353.6|22
1649688930000|2022-04-11 14:55:30|8355.5|8354|8356.2|8354.7|8356.3|8355|8355|8353.9|29
1649688940000|2022-04-11 14:55:40|8356.3|8354.8|8356.3|8355.4|8357|8355.7|8356.1|8354.7|36
1649688950000|2022-04-11 14:55:50|8356.7|8355.2|8356.9|8356|8357.3|8356.1|8356.3|8355.1|27
1649688960000|2022-04-11 14:56:00|8357.3|8355.8|8357.1|8355.6|8357.3|8356.1|8356.7|8355.6|14
1649688970000|2022-04-11 14:56:10|8357|8355.5|8357.1|8356.2|8357.4|8356.2|8356.5|8355.5|33
1649688980000|2022-04-11 14:56:20|8357.2|8356.3|8357.1|8356.2|8357.4|8356.3|8356.7|8355.6|26
1649688990000|2022-04-11 14:56:30|8357|8356.1|8356.8|8355.9|8357.1|8356.2|8356.6|8355.7|17
1649689000000|2022-04-11 14:56:40|8356.9|8356|8356.2|8355.3|8357.1|8356|8356|8355.1|27
1649689010000|2022-04-11 14:56:50|8356.1|8355.2|8356.2|8355.3|8356.6|8355.5|8356.1|8355|16
1649689020000|2022-04-11 14:57:00|8356.1|8355.2|8356.4|8354.9|8356.5|8355.2|8355.8|8354.7|28
1649689030000|2022-04-11 14:57:10|8356.2|8355.3|8356.5|8355|8356.7|8355.6|8356.1|8354.8|22
1649689040000|2022-04-11 14:57:20|8356.4|8354.9|8357.6|8356.1|8357.7|8356.5|8356.2|8354.9|28
1649689050000|2022-04-11 14:57:30|8357.7|8356.2|8357.1|8355.6|8357.8|8356.6|8356.9|8355.6|31
1649689060000|2022-04-11 14:57:40|8357.2|8355.7|8357.5|8356|8357.6|8356.4|8357|8355.6|22
1649689070000|2022-04-11 14:57:50|8357|8356.1|8357.4|8355.9|8357.7|8356.5|8357|8355.8|19
1649689080000|2022-04-11 14:58:00|8357.1|8356.2|8357.2|8356.3|8357.7|8356.6|8357|8355.8|24
1649689090000|2022-04-11 14:58:10|8357.1|8356.2|8356|8355.1|8357.1|8356.2|8355.9|8355|27
1649689100000|2022-04-11 14:58:20|8355.9|8355|8356.1|8354.6|8356.2|8355.1|8355.6|8354.6|31
1649689110000|2022-04-11 14:58:30|8356.2|8354.7|8356.3|8355.4|8356.3|8355.4|8355.9|8354.7|14
1649689120000|2022-04-11 14:58:40|8356.2|8355.3|8356|8355.1|8356.4|8355.5|8355.8|8354.6|23
1649689130000|2022-04-11 14:58:50|8355.8|8354.9|8356.4|8355.5|8356.8|8355.7|8355.8|8354.7|24
1649689140000|2022-04-11 14:59:00|8356.5|8355.6|8356.5|8355.6|8356.9|8355.7|8356.1|8355.2|27
1649689150000|2022-04-11 14:59:10|8356.8|8355.3|8356.5|8355.6|8356.9|8356|8356.3|8355.3|19
1649689160000|2022-04-11 14:59:20|8356.6|8355.7|8356.5|8355.6|8356.6|8355.7|8356.4|8355.5|14
1649689170000|2022-04-11 14:59:30|8356.6|8355.7|8356.2|8355.3|8356.6|8355.7|8356.1|8354.9|16
1649689180000|2022-04-11 14:59:40|8356.3|8355.4|8356|8355.1|8356.3|8355.4|8355.8|8354.7|22
1649689190000|2022-04-11 14:59:50|8356.1|8355.2|8356.1|8355.2|8356.6|8355.4|8356.1|8354.9|16
1649689200000|2022-04-11 15:00:00|8355.8|8354.9|8356.5|8355.6|8356.6|8355.6|8355.8|8354.9|34
1649689210000|2022-04-11 15:00:10|8356.6|8355.7|8355.5|8354.6|8356.6|8355.7|8355.4|8354.2|25
1649689220000|2022-04-11 15:00:20|8355.7|8354.2|8354.7|8353.8|8355.8|8354.5|8354.7|8353.8|26
1649689230000|2022-04-11 15:00:30|8354.4|8353.5|8354.2|8353.3|8354.5|8353.5|8354|8352.9|28
1649689240000|2022-04-11 15:00:40|8354.5|8353|8354.5|8353.6|8354.9|8353.9|8354.2|8353|28
1649689250000|2022-04-11 15:00:50|8354.6|8353.7|8354.9|8353.4|8354.9|8353.8|8354.5|8353.3|15
1649689260000|2022-04-11 15:01:00|8355|8353.5|8355.1|8353.6|8355.1|8353.6|8354.9|8353.4|10
1649689270000|2022-04-11 15:01:10|8355|8353.5|8355.6|8354.1|8355.8|8354.6|8354.7|8353.5|24
1649689280000|2022-04-11 15:01:20|8355.7|8354.2|8354.9|8354|8355.7|8354.5|8354.9|8354|29
1649689290000|2022-04-11 15:01:30|8354.8|8353.9|8355.2|8354.3|8355.3|8354.4|8354.8|8353.9|29
1649689300000|2022-04-11 15:01:40|8355.6|8354.1|8355.5|8354.6|8355.9|8354.8|8355.2|8354|26
1649689310000|2022-04-11 15:01:50|8355.4|8354.5|8355.1|8354.2|8355.6|8354.5|8354.9|8353.8|20
1649689320000|2022-04-11 15:02:00|8355.6|8354.1|8355.6|8354.1|8355.8|8354.5|8355.3|8354.1|13
1649689330000|2022-04-11 15:02:10|8355.7|8354.2|8356|8354.5|8356|8354.9|8355.2|8354|25
1649689340000|2022-04-11 15:02:20|8355.5|8354.6|8355.8|8354.3|8356.1|8354.9|8355.3|8354|22
1649689350000|2022-04-11 15:02:30|8355.5|8354.6|8355.8|8354.3|8355.8|8354.6|8355.2|8353.9|14
1649689360000|2022-04-11 15:02:40|8355.9|8354.4|8355.5|8354|8355.9|8354.4|8355.5|8354|6
1649689370000|2022-04-11 15:02:50|8355.4|8353.9|8355.7|8354.2|8355.7|8354.2|8355.4|8353.9|10
1649689380000|2022-04-11 15:03:00|8355.9|8354.4|8355.2|8353.7|8355.9|8354.4|8354.7|8353.5|18
1649689390000|2022-04-11 15:03:10|8355.1|8353.6|8354.9|8353.4|8355.1|8353.8|8354.6|8353.4|18
1649689400000|2022-04-11 15:03:20|8354.4|8353.5|8354.8|8353.9|8355|8353.9|8354.4|8353.3|19
1649689410000|2022-04-11 15:03:30|8354.9|8354|8354.9|8354|8355.3|8354.3|8354.8|8353.7|14
1649689420000|2022-04-11 15:03:40|8354.8|8353.9|8354.5|8353.6|8355|8353.9|8354.2|8353.1|22
1649689430000|2022-04-11 15:03:50|8354.6|8353.7|8354.5|8353.6|8354.6|8353.7|8354.4|8353.5|11
1649689440000|2022-04-11 15:04:00|8354.6|8353.7|8355.3|8353.8|8355.4|8354.2|8354.6|8353.4|18
1649689450000|2022-04-11 15:04:10|8355.4|8353.9|8354.5|8353.6|8355.4|8353.9|8354.5|8353.5|18
1649689460000|2022-04-11 15:04:20|8354.3|8353.4|8354.6|8353.7|8354.8|8353.9|8354.3|8353.4|10
1649689470000|2022-04-11 15:04:30|8354.7|8353.8|8354.6|8353.7|8354.7|8353.8|8354.5|8353.6|10
1649689480000|2022-04-11 15:04:40|8354.5|8353.6|8354.4|8353.5|8354.6|8353.7|8354.3|8353.4|17
1649689490000|2022-04-11 15:04:50|8354.5|8353.6|8354.7|8353.8|8354.9|8354|8354.4|8353.5|17
1649689500000|2022-04-11 15:05:00|8354.8|8353.9|8354.6|8353.7|8355.3|8354.1|8354.4|8353.4|23
1649689510000|2022-04-11 15:05:10|8354.5|8353.6|8355.5|8354|8355.5|8354.3|8354.5|8353.6|14
1649689520000|2022-04-11 15:05:20|8355.1|8354.2|8355.6|8354.7|8355.9|8354.7|8355.1|8354|23
1649689530000|2022-04-11 15:05:30|8355.5|8354.6|8355.4|8354.5|8355.7|8354.6|8355.2|8354|19
1649689540000|2022-04-11 15:05:40|8355.5|8354.6|8355.5|8354|8355.7|8354.6|8355.3|8354|13
1649689550000|2022-04-11 15:05:50|8355.3|8354.4|8355.3|8354.4|8355.5|8354.5|8354.8|8353.7|23
1649689560000|2022-04-11 15:06:00|8355.4|8354.5|8355.4|8354.5|8355.8|8354.6|8355.1|8353.8|26
1649689570000|2022-04-11 15:06:10|8355.7|8354.2|8355.2|8353.7|8355.7|8354.5|8355|8353.6|26
1649689580000|2022-04-11 15:06:20|8354.8|8353.9|8354.9|8353.4|8355.2|8354|8354.5|8353.4|19
1649689590000|2022-04-11 15:06:30|8355|8353.5|8354.1|8352.6|8355|8353.5|8353.7|8352.6|14
1649689600000|2022-04-11 15:06:40|8353.8|8352.9|8353.7|8352.8|8354.1|8352.9|8353.3|8352.2|20
1649689610000|2022-04-11 15:06:50|8353.8|8352.9|8354.4|8352.9|8354.5|8353.2|8353.7|8352.7|22
1649689620000|2022-04-11 15:07:00|8354.1|8353.2|8353.9|8353|8354.1|8353.2|8353.8|8352.9|13
1649689630000|2022-04-11 15:07:10|8353.8|8352.9|8353.6|8352.7|8354|8352.9|8353.6|8352.4|10
1649689640000|2022-04-11 15:07:20|8353.7|8352.8|8353.7|8352.2|8353.9|8352.8|8353.2|8352.2|19
1649689650000|2022-04-11 15:07:30|8353.8|8352.3|8353.2|8352.3|8353.8|8352.5|8353|8351.9|26
1649689660000|2022-04-11 15:07:40|8353.3|8352.4|8353.1|8352.2|8353.4|8352.5|8353|8352.1|12
1649689670000|2022-04-11 15:07:50|8353|8352.1|8352.8|8351.9|8353.2|8352.3|8352.8|8351.9|16
1649689680000|2022-04-11 15:08:00|8352.7|8351.8|8352.1|8351.2|8352.8|8351.9|8351.9|8350.8|26
1649689690000|2022-04-11 15:08:10|8352.2|8351.3|8351.9|8351|8352.4|8351.3|8351.9|8350.8|13
1649689700000|2022-04-11 15:08:20|8352|8351.1|8352.2|8351.3|8352.2|8351.3|8351.8|8350.6|11
1649689710000|2022-04-11 15:08:30|8352.1|8351.2|8351.8|8350.9|8352.2|8351.3|8351.8|8350.9|6
1649689720000|2022-04-11 15:08:40|8351.9|8351|8351.7|8350.8|8352.1|8351|8351.7|8350.5|9
1649689730000|2022-04-11 15:08:50|8351.8|8350.9|8351.9|8351|8352|8351.1|8351.7|8350.5|12
1649689740000|2022-04-11 15:09:00|8352.1|8350.6|8352|8350.5|8352.1|8350.9|8351.6|8350.4|16
1649689750000|2022-04-11 15:09:10|8351.9|8351|8352.2|8351.3|8352.7|8351.5|8351.9|8350.9|16
1649689760000|2022-04-11 15:09:20|8352.3|8351.4|8352.1|8351.2|8352.7|8351.4|8352|8351.1|10
1649689770000|2022-04-11 15:09:30|8352|8351.1|8352.3|8350.8|8352.3|8351.2|8351.7|8350.7|15
1649689780000|2022-04-11 15:09:40|8352.4|8350.9|8352.4|8350.9|8352.5|8351.3|8352.1|8350.7|14
1649689790000|2022-04-11 15:09:50|8352.3|8350.8|8351.7|8350.8|8352.4|8351.1|8351.7|8350.6|14
1649689800000|2022-04-11 15:10:00|8351.8|8350.9|8351.4|8350.5|8351.8|8350.9|8351.3|8350.2|29
1649689810000|2022-04-11 15:10:10|8351.6|8350.1|8351.6|8350.7|8351.9|8350.7|8351.1|8349.9|31
1649689820000|2022-04-11 15:10:20|8351.7|8350.8|8351.1|8350.2|8351.9|8350.8|8351|8349.9|19
1649689830000|2022-04-11 15:10:30|8351|8350.1|8350.8|8349.3|8351.1|8350.2|8350.5|8349.3|14
1649689840000|2022-04-11 15:10:40|8350.9|8349.4|8350.4|8349.5|8350.9|8349.7|8350.3|8349.1|17
1649689850000|2022-04-11 15:10:50|8350.5|8349.6|8350.6|8349.1|8350.8|8349.6|8350.2|8349|15
1649689860000|2022-04-11 15:11:00|8350.2|8349.3|8351.1|8349.6|8351.2|8349.9|8350.2|8349.1|16
1649689870000|2022-04-11 15:11:10|8351.2|8349.7|8350.9|8349.4|8351.2|8349.7|8350.6|8349.3|16
1649689880000|2022-04-11 15:11:20|8351|8349.5|8350.9|8350|8351.3|8350.1|8350.8|8349.4|18
1649689890000|2022-04-11 15:11:30|8351.2|8349.7|8351.2|8349.7|8351.5|8350.2|8351|8349.6|22
1649689900000|2022-04-11 15:11:40|8351.1|8349.6|8351.2|8349.7|8351.3|8350|8350.7|8349.6|10
1649689910000|2022-04-11 15:11:50|8351.3|8349.8|8351|8349.5|8351.3|8350|8350.6|8349.5|12
1649689920000|2022-04-11 15:12:00|8350.9|8349.4|8349.8|8348.9|8351.1|8349.8|8349.7|8348.5|22
1649689930000|2022-04-11 15:12:10|8349.9|8349|8350.4|8349.5|8350.8|8349.8|8349.8|8348.9|25
1649689940000|2022-04-11 15:12:20|8350.3|8349.4|8350.6|8349.7|8350.8|8349.7|8349.9|8349|30
1649689950000|2022-04-11 15:12:30|8350.7|8349.8|8350.4|8348.9|8350.9|8349.8|8350.2|8348.9|23
1649689960000|2022-04-11 15:12:40|8350.3|8348.8|8350|8349.1|8350.4|8349.3|8349.9|8348.7|12
1649689970000|2022-04-11 15:12:50|8349.9|8349|8349.5|8348.6|8349.9|8349|8349.3|8348.4|19
1649689980000|2022-04-11 15:13:00|8349.4|8348.5|8348.9|8348|8349.8|8348.6|8348.9|8348|16
1649689990000|2022-04-11 15:13:10|8348.8|8347.9|8348.8|8347.9|8349.3|8348.2|8348.8|8347.6|23
1649690000000|2022-04-11 15:13:20|8348.9|8348|8348.1|8347.2|8348.9|8348|8348.1|8347.2|13
1649690010000|2022-04-11 15:13:30|8348.2|8347.3|8348.6|8347.7|8349.1|8347.7|8348.2|8347.3|12
1649690020000|2022-04-11 15:13:40|8348.5|8347.6|8348.5|8347.6|8348.9|8347.7|8348.4|8347.2|13
1649690030000|2022-04-11 15:13:50|8348.4|8347.5|8348.7|8347.2|8348.8|8347.6|8348.3|8347.1|15
1649690040000|2022-04-11 15:14:00|8348.5|8347.6|8349.1|8347.6|8349.1|8348|8348.3|8347.4|20
1649690050000|2022-04-11 15:14:10|8349|8347.5|8349.2|8347.7|8349.2|8347.7|8348.9|8347.4|17
1649690060000|2022-04-11 15:14:20|8349.1|8347.6|8348.4|8347.5|8349.1|8347.6|8348.4|8347.3|10
1649690070000|2022-04-11 15:14:30|8348.5|8347.6|8348.5|8347.6|8348.9|8348|8348.4|8347.5|16
1649690080000|2022-04-11 15:14:40|8348.8|8347.3|8348.9|8347.4|8349|8347.7|8348.4|8347.2|18
1649690090000|2022-04-11 15:14:50|8349|8347.5|8348.5|8347.6|8349|8347.8|8348.5|8347.4|9
1649690100000|2022-04-11 15:15:00|8348.6|8347.7|8348|8347.1|8348.9|8347.7|8347.9|8347|30
1649690110000|2022-04-11 15:15:10|8347.9|8347|8348.7|8347.2|8348.7|8347.5|8347.7|8346.5|17
1649690120000|2022-04-11 15:15:20|8348.5|8347.6|8348.3|8347.4|8348.8|8347.6|8348.3|8347.1|20
1649690130000|2022-04-11 15:15:30|8348.4|8347.5|8348|8347.1|8348.8|8347.8|8348|8347.1|17
1649690140000|2022-04-11 15:15:40|8348.1|8347.2|8348.3|8347.4|8348.5|8347.6|8348|8346.8|19
1649690150000|2022-04-11 15:15:50|8348.2|8347.3|8348.2|8347.3|8348.7|8347.5|8348.1|8347.1|16
1649690160000|2022-04-11 15:16:00|8348.3|8347.4|8348.7|8347.8|8348.9|8348|8348.3|8347.3|23
1649690170000|2022-04-11 15:16:10|8348.6|8347.7|8348.5|8347|8348.7|8347.8|8348.1|8346.8|26
1649690180000|2022-04-11 15:16:20|8348.4|8346.9|8348.2|8346.7|8348.4|8347.2|8347.9|8346.7|14
1649690190000|2022-04-11 15:16:30|8347.8|8346.9|8347.9|8347|8348|8347.1|8347.7|8346.8|15
1649690200000|2022-04-11 15:16:40|8348.2|8347.3|8348.5|8347.6|8348.5|8347.6|8348.1|8346.9|15
1649690210000|2022-04-11 15:16:50|8348.6|8347.7|8348.4|8347.5|8349.1|8348|8348.3|8347.4|23
1649690220000|2022-04-11 15:17:00|8348.5|8347.6|8348.7|8347.8|8349.1|8347.8|8348.2|8346.9|31
1649690230000|2022-04-11 15:17:10|8348.6|8347.7|8349.4|8347.9|8349.5|8348.2|8348.6|8347.4|10
1649690240000|2022-04-11 15:17:20|8349.5|8348|8349.8|8348.9|8349.9|8348.9|8349|8347.9|21
1649690250000|2022-04-11 15:17:30|8349.7|8348.8|8350.2|8348.7|8350.3|8349|8349.3|8348.4|11
1649690260000|2022-04-11 15:17:40|8350.3|8348.8|8350.4|8348.9|8350.4|8349.3|8349.9|8348.7|11
1649690270000|2022-04-11 15:17:50|8350.5|8349|8350.4|8349.5|8350.8|8349.5|8350.2|8348.9|16
1649690280000|2022-04-11 15:18:00|8350.7|8349.2|8350.5|8349|8350.7|8349.4|8349.9|8348.7|17
1649690290000|2022-04-11 15:18:10|8350.6|8349.1|8350.5|8349|8350.6|8349.1|8350.5|8349|8
1649690300000|2022-04-11 15:18:20|8350.2|8349.3|8350.9|8349.4|8350.9|8349.5|8350.2|8349.1|16
1649690310000|2022-04-11 15:18:30|8350.7|8349.8|8350.6|8349.7|8351.1|8350|8350.6|8349.4|29
1649690320000|2022-04-11 15:18:40|8350.5|8349.6|8350.5|8349.6|8351|8349.7|8350.4|8349.2|18
1649690330000|2022-04-11 15:18:50|8350.8|8349.3|8350|8349.1|8350.8|8349.6|8350|8348.8|17
1649690340000|2022-04-11 15:19:00|8350.1|8349.2|8349.8|8348.9|8350.6|8349.4|8349.7|8348.5|20
1649690350000|2022-04-11 15:19:10|8350.1|8348.6|8349.7|8348.8|8350.2|8348.9|8349.6|8348.4|14
1649690360000|2022-04-11 15:19:20|8350|8348.5|8349.5|8348|8350|8348.8|8349.4|8347.9|17
1649690370000|2022-04-11 15:19:30|8349.2|8348.3|8349.7|8348.2|8349.7|8348.5|8349.1|8348|19
1649690380000|2022-04-11 15:19:40|8349.6|8348.1|8349.8|8348.9|8350|8348.9|8349.4|8348.1|14
1649690390000|2022-04-11 15:19:50|8349.9|8349|8349.7|8348.8|8349.9|8349|8349.5|8348.6|9
1649690400000|2022-04-11 15:20:00|8349.6|8348.7|8349.7|8348.8|8350.2|8349|8349.5|8348.6|17
1649690410000|2022-04-11 15:20:10|8349.6|8348.7|8349.7|8348.8|8349.7|8348.8|8349.6|8348.7|6
1649690420000|2022-04-11 15:20:20|8349.6|8348.7|8349.3|8348.4|8349.6|8348.7|8349.2|8348.3|14
1649690430000|2022-04-11 15:20:30|8349.2|8348.3|8349.5|8348.6|8349.5|8348.6|8349.2|8348.3|9
1649690440000|2022-04-11 15:20:40|8349.4|8348.5|8349.9|8348.4|8350|8348.8|8349.4|8348.2|16
1649690450000|2022-04-11 15:20:50|8350|8348.5|8349.8|8348.9|8350|8348.9|8349.6|8348.4|11
1649690460000|2022-04-11 15:21:00|8350.2|8348.7|8349.9|8348.4|8350.2|8349|8349.5|8348.4|14
1649690470000|2022-04-11 15:21:10|8350|8348.5|8350.2|8349.3|8350.2|8349.3|8349.9|8348.4|11
1649690480000|2022-04-11 15:21:20|8350.1|8349.2|8350|8349.1|8350.5|8349.3|8350|8348.9|11
1649690490000|2022-04-11 15:21:30|8350.1|8349.2|8350.1|8349.2|8350.5|8349.2|8350|8348.8|10
1649690500000|2022-04-11 15:21:40|8350.2|8349.3|8350.5|8349|8350.6|8349.3|8350.1|8349|6
1649690510000|2022-04-11 15:21:50|8350.6|8349.1|8350.7|8349.2|8350.8|8349.5|8350.3|8349.1|9
1649690520000|2022-04-11 15:22:00|8350.8|8349.3|8349.8|8348.9|8350.8|8349.4|8349.8|8348.6|16
1649690530000|2022-04-11 15:22:10|8349.9|8349|8349.5|8348.6|8350.1|8349.1|8349.4|8348.2|17
1649690540000|2022-04-11 15:22:20|8349.4|8348.5|8349.6|8348.7|8349.9|8348.8|8349.4|8348.4|15
1649690550000|2022-04-11 15:22:30|8349.7|8348.8|8349.7|8348.8|8350|8349|8349.6|8348.4|18
1649690560000|2022-04-11 15:22:40|8349.8|8348.9|8349.7|8348.8|8350.1|8349|8349.7|8348.5|17
1649690570000|2022-04-11 15:22:50|8349.8|8348.9|8349.4|8348.5|8349.9|8348.9|8349.4|8348.3|9
1649690580000|2022-04-11 15:23:00|8349.5|8348.6|8349.2|8348.3|8349.5|8348.6|8349.2|8348.3|8
1649690590000|2022-04-11 15:23:10|8349.3|8348.4|8349.5|8348|8349.6|8348.4|8349.1|8347.6|16
1649690600000|2022-04-11 15:23:20|8349.4|8348.5|8349.5|8348|8349.7|8348.5|8349.2|8347.9|13
1649690610000|2022-04-11 15:23:30|8349.4|8347.9|8348.7|8347.8|8349.5|8348.2|8348.6|8347.6|19
1649690620000|2022-04-11 15:23:40|8348.8|8347.9|8348.4|8347.5|8348.8|8347.9|8348.2|8347.1|10
1649690630000|2022-04-11 15:23:50|8348.5|8347.6|8348.7|8347.8|8348.9|8347.9|8348.5|8347.3|11
1649690640000|2022-04-11 15:24:00|8348.8|8347.9|8348.6|8347.7|8348.8|8347.9|8348.6|8347.7|5
1649690650000|2022-04-11 15:24:10|8348.7|8347.8|8348.9|8348|8349.3|8348.2|8348.7|8347.8|8
1649690660000|2022-04-11 15:24:20|8349|8348.1|8349.2|8348.3|8349.5|8348.4|8348.9|8347.9|13
1649690670000|2022-04-11 15:24:30|8349.1|8348.2|8349.4|8348.5|8349.8|8348.6|8349.1|8348.2|23
1649690680000|2022-04-11 15:24:40|8349.3|8348.4|8349.6|8348.7|8349.6|8348.7|8349.3|8348.4|8
1649690690000|2022-04-11 15:24:50|8349.5|8348.6|8349.5|8348|8350.1|8349|8349.1|8347.9|17
1649690700000|2022-04-11 15:25:00|8349.6|8348.1|8349.8|8348.3|8349.8|8348.5|8349.1|8348|12
1649690710000|2022-04-11 15:25:10|8349.5|8348.6|8350.2|8349.3|8350.5|8349.3|8349.4|8348.5|23
1649690720000|2022-04-11 15:25:20|8350.6|8349.1|8350.8|8349.3|8350.9|8349.4|8350.1|8348.8|30
1649690730000|2022-04-11 15:25:30|8350.4|8349.5|8350.4|8349.5|8350.5|8349.6|8350.4|8349.5|5
1649690740000|2022-04-11 15:25:40|8350.9|8349.4|8350.8|8349.9|8351.1|8349.9|8350.7|8349.4|10
1649690750000|2022-04-11 15:25:50|8350.7|8349.8|8350.7|8349.8|8351.1|8350|8350.7|8349.6|7
1649690760000|2022-04-11 15:26:00|8350.8|8349.9|8350.5|8349.6|8351.1|8349.9|8350.5|8349.3|12
1649690770000|2022-04-11 15:26:10|8350.6|8349.7|8350.6|8349.1|8350.8|8349.9|8350.3|8349.1|21
1649690780000|2022-04-11 15:26:20|8350.5|8349|8349.9|8348.4|8350.6|8349.1|8349.6|8348.4|19
1649690790000|2022-04-11 15:26:30|8350|8348.5|8350|8348.5|8350.2|8349.2|8349.6|8348.4|15
1649690800000|2022-04-11 15:26:40|8350.1|8348.6|8349.9|8348.4|8350.4|8349.2|8349.7|8348.4|19
1649690810000|2022-04-11 15:26:50|8349.8|8348.3|8349.9|8348.4|8349.9|8348.7|8349.4|8348.1|25
1649690820000|2022-04-11 15:27:00|8349.8|8348.3|8349.7|8348.8|8350.1|8348.9|8349.4|8348.3|17
1649690830000|2022-04-11 15:27:10|8349.6|8348.7|8349.8|8348.3|8350|8348.8|8349.6|8348.3|8
1649690850000|2022-04-11 15:27:30|8349.6|8348.1|8349.3|8348.4|8349.7|8348.4|8349|8348.1|12
1649690860000|2022-04-11 15:27:40|8349.4|8348.5|8349.7|8348.2|8349.8|8348.5|8349.4|8348|20
1649690870000|2022-04-11 15:27:50|8349.6|8348.1|8348.7|8347.8|8349.7|8348.2|8348.7|8347.6|15
1649690880000|2022-04-11 15:28:00|8348.8|8347.9|8349.5|8348|8349.7|8348.5|8348.8|8347.4|32
1649690890000|2022-04-11 15:28:10|8349.6|8348.1|8348.5|8347.6|8349.6|8348.3|8348.4|8347.2|21
1649690900000|2022-04-11 15:28:20|8348.4|8347.5|8348.1|8347.2|8348.5|8347.6|8348|8346.8|19
1649690910000|2022-04-11 15:28:30|8348|8347.1|8348.2|8347.3|8348.5|8347.4|8348|8346.8|15
1649690920000|2022-04-11 15:28:40|8348.3|8347.4|8348.2|8347.3|8348.3|8347.4|8348.1|8347.2|6
1649690930000|2022-04-11 15:28:50|8348.1|8347.2|8348|8347.1|8348.2|8347.3|8348|8347.1|6
1649690940000|2022-04-11 15:29:00|8348.1|8347.2|8348.3|8346.8|8348.3|8347.2|8347.8|8346.7|14
1649690950000|2022-04-11 15:29:10|8348.2|8346.7|8348.2|8347.3|8348.3|8347.4|8348.1|8346.7|6
1649690960000|2022-04-11 15:29:20|8348.1|8347.2|8348.6|8347.7|8348.8|8347.7|8347.9|8347|15
1649690970000|2022-04-11 15:29:30|8348.5|8347.6|8348.4|8347.5|8348.9|8347.7|8348.4|8347.2|15
1649690980000|2022-04-11 15:29:40|8348.6|8347.7|8348.5|8347.6|8348.8|8347.7|8348.4|8347.2|12
1649690990000|2022-04-11 15:29:50|8348.4|8347.5|8348.2|8347.3|8348.7|8347.5|8347.8|8346.9|10
1649691000000|2022-04-11 15:30:00|8348.1|8347.2|8349.1|8348.2|8349.2|8348.3|8348.1|8347.2|18
1649691010000|2022-04-11 15:30:10|8349.2|8348.3|8349.3|8348.4|8349.5|8348.5|8349|8347.9|21
1649691020000|2022-04-11 15:30:20|8349.5|8348.6|8350.3|8348.8|8350.4|8349.3|8349.5|8348.3|20
1649691030000|2022-04-11 15:30:30|8350.2|8348.7|8350.3|8348.8|8350.4|8349.2|8349.7|8348.5|18
1649691040000|2022-04-11 15:30:40|8350.1|8349.2|8350.6|8349.1|8350.7|8349.4|8350|8349|16
1649691050000|2022-04-11 15:30:50|8350.5|8349|8350.5|8349|8350.6|8349.4|8350.2|8349|6
1649691060000|2022-04-11 15:31:00|8350.6|8349.1|8350.2|8349.3|8350.7|8349.4|8350.1|8349|13
1649691070000|2022-04-11 15:31:10|8350.3|8349.4|8350|8349.1|8350.4|8349.5|8350|8349.1|11
1649691080000|2022-04-11 15:31:20|8349.9|8349|8349.5|8348.6|8350|8349.1|8349.5|8348.6|18
1649691090000|2022-04-11 15:31:30|8349.6|8348.7|8349.7|8348.8|8349.7|8348.8|8349.6|8348.7|8
1649691100000|2022-04-11 15:31:40|8349.6|8348.7|8349.5|8348.6|8349.7|8348.8|8349.3|8348.4|16
1649691110000|2022-04-11 15:31:50|8349.4|8348.5|8349.4|8348.5|8349.4|8348.5|8349.1|8348.2|11
1649691120000|2022-04-11 15:32:00|8349.5|8348.6|8348.9|8348|8349.5|8348.6|8348.9|8348|13
1649691130000|2022-04-11 15:32:10|8349|8348.1|8348.4|8347.5|8349|8348.1|8348.4|8347.5|13
1649691140000|2022-04-11 15:32:20|8348.2|8347.3|8347.7|8346.8|8348.4|8347.5|8347.7|8346.8|12
1649691150000|2022-04-11 15:32:30|8347.6|8346.7|8348|8347.1|8348.4|8347.2|8347.6|8346.6|14
1649691160000|2022-04-11 15:32:40|8348.1|8347.2|8348.5|8347|8348.6|8347.5|8348|8347|12
1649691170000|2022-04-11 15:32:50|8348.6|8347.1|8347.4|8346.5|8348.6|8347.5|8347.4|8346.5|21
1649691180000|2022-04-11 15:33:00|8347.5|8346.6|8347.9|8347|8348.3|8347.1|8347.4|8346.5|13
1649691190000|2022-04-11 15:33:10|8348|8347.1|8348.4|8347.5|8348.4|8347.5|8347.9|8346.9|12
1649691200000|2022-04-11 15:33:20|8348.5|8347.6|8348.6|8347.7|8348.6|8347.7|8348.4|8347.5|6
1649691210000|2022-04-11 15:33:30|8348.7|8347.8|8348.6|8347.7|8348.7|8347.8|8348.4|8347.5|8
1649691220000|2022-04-11 15:33:40|8348.5|8347.6|8348.7|8347.2|8348.7|8347.7|8348|8346.9|16
1649691230000|2022-04-11 15:33:50|8348.8|8347.3|8349|8347.5|8349.3|8348.1|8348.7|8347.2|20
1649691240000|2022-04-11 15:34:00|8348.9|8347.4|8348.7|8347.2|8348.9|8347.7|8348.2|8347.1|17
1649691250000|2022-04-11 15:34:10|8348.8|8347.3|8348.2|8346.7|8348.8|8347.5|8347.9|8346.7|19
1649691260000|2022-04-11 15:34:20|8348.3|8346.8|8348.3|8347.4|8348.7|8347.6|8348|8346.6|23
1649691270000|2022-04-11 15:34:30|8348.6|8347.1|8348.7|8347.2|8348.8|8347.5|8348.3|8347.1|8
1649691280000|2022-04-11 15:34:40|8348.8|8347.3|8348.8|8347.3|8349|8347.8|8348.5|8347.3|12
1649691290000|2022-04-11 15:34:50|8348.9|8347.4|8348.8|8347.9|8349|8347.9|8348.8|8347.3|11
1649691300000|2022-04-11 15:35:00|8348.7|8347.8|8349|8347.5|8349|8347.9|8348.5|8347.4|15
1649691310000|2022-04-11 15:35:10|8349.1|8347.6|8349.2|8347.7|8349.2|8347.9|8348.5|8347.3|18
1649691320000|2022-04-11 15:35:20|8349.1|8347.6|8348.6|8347.1|8349.2|8347.7|8348.4|8347.1|16
1649691330000|2022-04-11 15:35:30|8348.7|8347.2|8349.1|8348.2|8349.5|8348.4|8348.4|8347.2|26
1649691340000|2022-04-11 15:35:40|8349.3|8347.8|8349.7|8348.2|8350|8348.7|8349|8347.8|18
1649691350000|2022-04-11 15:35:50|8349.8|8348.3|8349.7|8348.2|8349.8|8348.4|8349.2|8347.9|24
1649691360000|2022-04-11 15:36:00|8349.5|8348|8349.6|8348.1|8349.8|8348.5|8349.3|8348|21
1649691370000|2022-04-11 15:36:10|8349.5|8348|8349.2|8348.3|8349.5|8348.4|8349.1|8348|16
1649691380000|2022-04-11 15:36:20|8349.5|8348|8350|8348.5|8350.1|8348.9|8349.5|8348|19
1649691390000|2022-04-11 15:36:30|8350.1|8348.6|8350.1|8349.2|8350.5|8349.3|8350|8348.5|21
1649691400000|2022-04-11 15:36:40|8350.2|8349.3|8350|8349.1|8350.4|8349.5|8350|8349.1|16
1649691410000|2022-04-11 15:36:50|8350.1|8349.2|8350.6|8349.1|8350.7|8349.5|8350.1|8349.1|26
1649691420000|2022-04-11 15:37:00|8350.4|8349.5|8350.3|8349.4|8350.4|8349.5|8350.1|8349.2|10
1649691430000|2022-04-11 15:37:10|8350.4|8349.5|8350.3|8349.4|8350.5|8349.6|8350.3|8349.4|18
1649691440000|2022-04-11 15:37:20|8350.4|8349.5|8350.2|8349.3|8350.7|8349.5|8350.1|8348.9|10
1649691450000|2022-04-11 15:37:30|8350.1|8349.2|8350.2|8348.7|8350.3|8349.3|8349.8|8348.7|20
1649691460000|2022-04-11 15:37:40|8349.7|8348.8|8349.6|8348.7|8350.1|8348.8|8349.6|8348.5|5
1649691470000|2022-04-11 15:37:50|8349.7|8348.8|8350.1|8348.6|8350.3|8349.1|8349.5|8348.6|16
1649691480000|2022-04-11 15:38:00|8349.5|8348.7|8350|8349.1|8350.2|8349.3|8349.5|8348.7|13
1649691490000|2022-04-11 15:38:10|8350.1|8349.2|8350.4|8348.9|8350.5|8349.2|8349.9|8348.7|21
1649691500000|2022-04-11 15:38:20|8350|8349.1|8350|8348.5|8350.3|8349.1|8349.6|8348.5|20
1649691510000|2022-04-11 15:38:30|8350.1|8348.6|8349.8|8348.9|8350.2|8349|8349.3|8348.4|23
1649691520000|2022-04-11 15:38:40|8349.9|8349|8349.8|8348.3|8350.2|8349|8349.5|8348.3|13
1649691530000|2022-04-11 15:38:50|8349.9|8348.4|8350.2|8348.7|8350.3|8348.9|8349.7|8348.4|16
1649691540000|2022-04-11 15:39:00|8350.1|8348.6|8350.3|8348.8|8350.4|8349.1|8349.8|8348.5|17
1649691550000|2022-04-11 15:39:10|8350.2|8349.3|8350.6|8349.1|8350.7|8349.6|8350.2|8349|15
1649691560000|2022-04-11 15:39:20|8350.3|8349.4|8350.5|8349|8350.5|8349.5|8350.2|8349|5
1649691570000|2022-04-11 15:39:30|8350.4|8348.9|8350|8349.1|8350.4|8349.2|8349.9|8348.9|12
1649691580000|2022-04-11 15:39:40|8349.9|8349|8350.8|8349.3|8350.8|8349.6|8349.9|8349|18
1649691590000|2022-04-11 15:39:50|8350.5|8349.6|8350.5|8349.6|8350.6|8349.7|8350.4|8349.5|6
1649691600000|2022-04-11 15:40:00|8350.4|8349.5|8350.9|8350|8350.9|8350|8350.4|8349.1|11
1649691610000|2022-04-11 15:40:10|8351|8350.1|8351.3|8349.8|8351.4|8350.4|8350.9|8349.8|16
1649691620000|2022-04-11 15:40:20|8351|8350.1|8351.1|8349.6|8351.2|8350.2|8350.8|8349.6|10
1649691630000|2022-04-11 15:40:30|8351.2|8349.7|8350.8|8349.9|8351.3|8350|8350.7|8349.6|9
1649691640000|2022-04-11 15:40:40|8350.9|8350|8351.1|8349.6|8351.1|8350.1|8350.7|8349.6|14
1649691650000|2022-04-11 15:40:50|8351.2|8349.7|8351.2|8349.7|8351.2|8349.7|8351.1|8349.6|3
1649691660000|2022-04-11 15:41:00|8351.1|8349.6|8351.6|8350.1|8351.6|8350.3|8351.1|8349.6|10
1649691670000|2022-04-11 15:41:10|8351.7|8350.2|8351.4|8349.9|8351.7|8350.2|8351.3|8349.8|14
1649691680000|2022-04-11 15:41:20|8351.1|8350.2|8351.6|8350.1|8351.7|8350.5|8351.1|8349.9|17
1649691690000|2022-04-11 15:41:30|8351.4|8350.5|8351.5|8350.6|8351.9|8350.7|8351.3|8350.3|16
1649691700000|2022-04-11 15:41:40|8351.4|8350.5|8352|8350.5|8352|8350.8|8351.4|8350.3|18
1649691710000|2022-04-11 15:41:50|8352.1|8350.6|8352.1|8350.6|8352.3|8351|8351.9|8350.5|10
1649691720000|2022-04-11 15:42:00|8352|8350.5|8352|8351.1|8352.3|8351.1|8351.6|8350.5|19
1649691730000|2022-04-11 15:42:10|8351.9|8351|8352.1|8350.6|8352.1|8351.1|8351.6|8350.4|17
1649691740000|2022-04-11 15:42:20|8352.2|8350.7|8352|8351.1|8352.4|8351.2|8351.8|8350.6|17
1649691750000|2022-04-11 15:42:30|8351.9|8351|8352.6|8351.1|8352.6|8351.5|8351.9|8350.7|16
1649691760000|2022-04-11 15:42:40|8352.5|8351|8352.3|8351.4|8352.6|8351.5|8352.2|8351|9
1649691770000|2022-04-11 15:42:50|8352.6|8351.1|8352.8|8351.3|8352.9|8351.7|8352.4|8351|15
1649691780000|2022-04-11 15:43:00|8352.7|8351.2|8352.3|8351.4|8352.8|8351.5|8352.3|8351.1|7
1649691790000|2022-04-11 15:43:10|8352.6|8351.1|8352.2|8351.3|8352.6|8351.4|8352.2|8351|10
1649691800000|2022-04-11 15:43:20|8352.3|8351.4|8352.2|8350.7|8352.4|8351.4|8352|8350.7|12
1649691810000|2022-04-11 15:43:30|8352.3|8350.8|8352.3|8350.8|8352.3|8351.2|8352|8350.7|8
1649691820000|2022-04-11 15:43:40|8352.2|8350.7|8351.5|8350|8352.2|8351|8351.3|8350|17
1649691830000|2022-04-11 15:43:50|8351.6|8350.1|8351.5|8350|8351.6|8350.3|8351|8349.8|12
1649691840000|2022-04-11 15:44:00|8351.4|8349.9|8351.1|8349.6|8351.4|8349.9|8351.1|8349.6|14
1649691850000|2022-04-11 15:44:10|8350.9|8350|8350.6|8349.7|8351.1|8350|8350.6|8349.6|7
1649691860000|2022-04-11 15:44:20|8350.7|8349.8|8350.6|8349.1|8351.1|8349.8|8350.4|8349.1|22
1649691870000|2022-04-11 15:44:30|8350.5|8349|8349.9|8348.4|8350.6|8349.1|8349.6|8348.4|14
1649691880000|2022-04-11 15:44:40|8349.8|8348.3|8349.8|8348.3|8349.8|8348.6|8349.5|8348.2|9
1649691890000|2022-04-11 15:44:50|8349.9|8348.4|8349.7|8348.8|8350|8348.8|8349.6|8348.3|8
1649691900000|2022-04-11 15:45:00|8350|8348.5|8350|8348.5|8350.1|8348.7|8349.5|8348.3|14
1649691910000|2022-04-11 15:45:10|8350.1|8348.6|8349.5|8348|8350.1|8348.8|8349.3|8348|30
1649691920000|2022-04-11 15:45:20|8349.1|8348.2|8349.6|8348.1|8349.6|8348.3|8349.1|8347.8|13
1649691930000|2022-04-11 15:45:30|8349.3|8348.4|8349.6|8348.1|8349.6|8348.4|8349.3|8348|13
1649691940000|2022-04-11 15:45:40|8349.5|8348|8349.2|8347.7|8349.6|8348.3|8349|8347.7|16
1649691950000|2022-04-11 15:45:50|8349.3|8347.8|8349.3|8347.8|8349.5|8348|8348.9|8347.7|12
1649691960000|2022-04-11 15:46:00|8349.2|8347.7|8349.1|8347.6|8349.2|8347.9|8348.8|8347.3|14
1649691970000|2022-04-11 15:46:10|8349.2|8347.7|8348.9|8347.4|8349.3|8347.8|8348.9|8347.4|10
1649691980000|2022-04-11 15:46:20|8349|8347.5|8349|8347.5|8349|8347.8|8348.5|8347.3|14
1649691990000|2022-04-11 15:46:30|8348.9|8347.4|8348.6|8347.7|8349|8347.8|8348.6|8347.4|8
1649692000000|2022-04-11 15:46:40|8348.5|8347.6|8348.8|8347.3|8348.8|8347.7|8348.5|8347.3|8
1649692010000|2022-04-11 15:46:50|8348.7|8347.2|8348.3|8347.4|8348.9|8347.7|8348.2|8347.2|12
1649692020000|2022-04-11 15:47:00|8348.4|8347.5|8348.2|8347.3|8348.5|8347.5|8348|8346.9|20
1649692030000|2022-04-11 15:47:10|8348|8347.1|8347.8|8346.9|8348|8347.1|8347.8|8346.9|11
1649692040000|2022-04-11 15:47:20|8347.7|8346.8|8348|8347.1|8348|8347.1|8347.7|8346.8|12
1649692050000|2022-04-11 15:47:30|8348.1|8347.2|8348.3|8347.4|8348.6|8347.4|8348.1|8347|11
1649692060000|2022-04-11 15:47:40|8348.4|8347.5|8348.7|8347.8|8348.8|8347.9|8348.2|8347|22
1649692070000|2022-04-11 15:47:50|8348.8|8347.9|8348.8|8347.3|8348.9|8347.9|8348.2|8347.1|24
1649692080000|2022-04-11 15:48:00|8348.9|8347.4|8349|8347.5|8349|8347.9|8348.6|8347.3|13
1649692090000|2022-04-11 15:48:10|8348.8|8347.3|8348.4|8347.5|8349|8347.7|8348.4|8347.3|14
1649692100000|2022-04-11 15:48:20|8348.5|8347.6|8348.5|8347.6|8348.6|8347.7|8348.3|8347.4|11
1649692110000|2022-04-11 15:48:30|8348.8|8347.3|8348.8|8347.3|8349.1|8347.7|8348.6|8347.2|23
1649692120000|2022-04-11 15:48:40|8348.9|8347.4|8348.5|8347.6|8349.1|8347.8|8348.5|8347.4|11
1649692130000|2022-04-11 15:48:50|8348.6|8347.7|8348.8|8347.9|8348.8|8347.9|8348.5|8347.6|9
1649692140000|2022-04-11 15:49:00|8348.7|8347.8|8348.5|8347.6|8348.8|8347.9|8348.5|8347.6|9
1649692150000|2022-04-11 15:49:10|8348.6|8347.7|8348.5|8347.6|8348.6|8347.7|8348.4|8347.5|10
1649692160000|2022-04-11 15:49:20|8348.6|8347.7|8348.5|8347.6|8348.6|8347.7|8348.4|8347.5|4
1649692170000|2022-04-11 15:49:30|8348.4|8347.5|8348.2|8346.7|8348.6|8347.6|8348.2|8346.7|21
1649692180000|2022-04-11 15:49:40|8348.3|8346.8|8347.6|8346.7|8348.3|8346.8|8347.6|8346.5|18
1649692190000|2022-04-11 15:49:50|8347.5|8346.6|8347.4|8345.9|8347.7|8346.7|8347.3|8345.9|18
1649692200000|2022-04-11 15:50:00|8347.5|8346|8347.8|8346.3|8347.8|8346.5|8347.3|8345.9|22
1649692210000|2022-04-11 15:50:10|8347.9|8346.4|8348.2|8346.7|8348.2|8347|8347.5|8346.3|24
1649692220000|2022-04-11 15:50:20|8348.1|8346.6|8348.1|8346.6|8348.2|8346.9|8347.8|8346.4|17
1649692230000|2022-04-11 15:50:30|8348.2|8346.7|8348.1|8346.6|8348.2|8346.8|8347.6|8346.4|12
1649692240000|2022-04-11 15:50:40|8348|8346.5|8347.4|8346.5|8348|8346.5|8347.3|8346.2|15
1649692250000|2022-04-11 15:50:50|8347.3|8346.4|8346.9|8345.4|8347.7|8346.4|8346.8|8345.3|13
1649692260000|2022-04-11 15:51:00|8347|8345.5|8346.5|8345|8347|8345.5|8346.2|8345|18
1649692270000|2022-04-11 15:51:10|8346.4|8344.9|8346.4|8344.9|8346.6|8345.1|8346.4|8344.9|7
1649692280000|2022-04-11 15:51:20|8346.5|8345|8347|8345.5|8347.1|8345.6|8346.1|8344.8|29
1649692290000|2022-04-11 15:51:30|8347.1|8345.6|8347.1|8345.6|8347.3|8346|8346.8|8345.5|22
1649692300000|2022-04-11 15:51:40|8347.2|8345.7|8347.3|8345.8|8347.5|8346.2|8347|8345.7|10
1649692310000|2022-04-11 15:51:50|8347.4|8345.9|8347.4|8345.9|8347.5|8346.4|8347.1|8345.8|11
1649692320000|2022-04-11 15:52:00|8347.5|8346|8347.4|8346.5|8347.6|8346.5|8347.3|8346|11
1649692330000|2022-04-11 15:52:10|8347.8|8346.3|8347.4|8346.5|8347.9|8346.8|8347.3|8346.2|22
1649692340000|2022-04-11 15:52:20|8347.3|8346.4|8347.7|8346.2|8347.8|8346.5|8347.2|8346|10
1649692350000|2022-04-11 15:52:30|8347.5|8346|8347|8346.1|8347.6|8346.4|8347|8345.8|21
1649692360000|2022-04-11 15:52:40|8346.9|8346|8347|8345.5|8347|8346|8346.5|8345.4|16
1649692370000|2022-04-11 15:52:50|8346.7|8345.8|8346.9|8345.4|8346.9|8345.9|8346.6|8345.4|19
1649692380000|2022-04-11 15:53:00|8346.8|8345.3|8346.9|8345.4|8347|8345.8|8346.5|8345.3|13
1649692390000|2022-04-11 15:53:10|8347|8345.5|8347.2|8345.7|8347.2|8345.7|8347|8345.5|7
1649692400000|2022-04-11 15:53:20|8347.1|8345.6|8346.8|8345.3|8347.1|8345.9|8346.5|8345.3|10
1649692410000|2022-04-11 15:53:30|8346.7|8345.2|8346.3|8345.4|8346.8|8345.5|8346.3|8345.1|12
1649692420000|2022-04-11 15:53:40|8346.2|8345.3|8346.1|8344.6|8346.3|8345.4|8345.9|8344.6|11
1649692430000|2022-04-11 15:53:50|8346|8344.5|8346|8344.5|8346.1|8344.7|8345.5|8344.4|8
1649692440000|2022-04-11 15:54:00|8346.1|8344.6|8345.7|8344.8|8346.1|8344.9|8345.7|8344.5|7
1649692450000|2022-04-11 15:54:10|8346|8344.5|8345.9|8344.4|8346.1|8344.8|8345.7|8344.4|6
1649692460000|2022-04-11 15:54:20|8345.8|8344.3|8346|8344.5|8346|8344.5|8345.8|8344.3|3
1649692470000|2022-04-11 15:54:30|8345.3|8344.4|8344.9|8344|8345.5|8344.5|8344.9|8343.8|15
1649692480000|2022-04-11 15:54:40|8344.8|8343.9|8344.5|8343.6|8344.8|8343.9|8344.5|8343.6|17
1649692490000|2022-04-11 15:54:50|8344.6|8343.7|8344.7|8343.2|8345|8343.7|8344.3|8343|18
1649692500000|2022-04-11 15:55:00|8344.8|8343.3|8345.1|8343.6|8345.2|8343.7|8344.7|8343.2|14
1649692510000|2022-04-11 15:55:10|8345.2|8343.7|8344.6|8343.7|8345.2|8343.9|8344.6|8343.6|17
1649692520000|2022-04-11 15:55:20|8344.7|8343.8|8344.4|8343.5|8344.7|8343.8|8344.4|8343.5|12
1649692530000|2022-04-11 15:55:30|8344.3|8343.4|8344.2|8343.3|8344.3|8343.4|8344.2|8343.3|4
1649692540000|2022-04-11 15:55:40|8344.1|8343.2|8343.5|8342.6|8344.2|8343.3|8343.5|8342.4|15
1649692550000|2022-04-11 15:55:50|8343.6|8342.7|8344|8342.5|8344.1|8343|8343.6|8342.3|13
1649692560000|2022-04-11 15:56:00|8344.1|8342.6|8344.3|8343.4|8344.3|8343.4|8343.8|8342.5|18
1649692570000|2022-04-11 15:56:10|8344.4|8343.5|8344.3|8343.4|8344.4|8343.5|8344.2|8343.3|10
1649692580000|2022-04-11 15:56:20|8344|8343.1|8343.6|8342.1|8344.1|8343.2|8343.3|8342.1|24
1649692590000|2022-04-11 15:56:30|8343.7|8342.2|8344|8342.5|8344.1|8342.9|8343.6|8342.2|17
1649692600000|2022-04-11 15:56:40|8344.1|8342.6|8344.3|8342.8|8344.4|8343.1|8343.7|8342.5|23
1649692610000|2022-04-11 15:56:50|8344.2|8342.7|8343.7|8342.8|8344.3|8343.1|8343.6|8342.5|13
1649692620000|2022-04-11 15:57:00|8343.8|8342.9|8344.4|8342.9|8344.4|8343.2|8343.8|8342.7|15
1649692630000|2022-04-11 15:57:10|8344.1|8343.2|8344.4|8343.5|8344.5|8343.6|8344.1|8343.2|12
1649692640000|2022-04-11 15:57:20|8344.3|8343.4|8344.3|8343.4|8344.3|8343.4|8344.2|8343.3|7
1649692650000|2022-04-11 15:57:30|8344.2|8343.3|8344.1|8343.2|8344.3|8343.4|8344.1|8343.2|8
1649692660000|2022-04-11 15:57:40|8344.2|8343.3|8344.3|8343.4|8344.3|8343.4|8344.1|8343.2|10
1649692670000|2022-04-11 15:57:50|8344.2|8343.3|8344.1|8343.2|8344.3|8343.4|8344|8343.1|9
1649692680000|2022-04-11 15:58:00|8344|8343.1|8343.6|8342.7|8344|8343.1|8343.6|8342.5|17
1649692690000|2022-04-11 15:58:10|8343.8|8342.9|8344|8343.1|8344.2|8343.3|8343.6|8342.7|16
1649692700000|2022-04-11 15:58:20|8344.1|8343.2|8344.3|8343.4|8344.3|8343.4|8344.1|8343.2|13
1649692710000|2022-04-11 15:58:30|8344.4|8343.5|8344.5|8343.6|8344.5|8343.6|8344.3|8343.4|4
1649692720000|2022-04-11 15:58:40|8344.4|8343.5|8344.8|8343.9|8344.8|8343.9|8344.4|8343.5|5
1649692730000|2022-04-11 15:58:50|8344.7|8343.8|8344.8|8343.9|8344.9|8344|8344.7|8343.8|12
1649692740000|2022-04-11 15:59:00|8344.7|8343.8|8344.6|8343.7|8344.8|8343.9|8344.6|8343.7|4
1649692750000|2022-04-11 15:59:10|8344.9|8343.4|8344.8|8343.9|8344.9|8343.9|8344.3|8343.4|15
1649692760000|2022-04-11 15:59:20|8344.7|8343.8|8345.3|8344.4|8345.3|8344.4|8344.7|8343.8|14
1649692770000|2022-04-11 15:59:30|8345.2|8344.3|8346|8344.5|8346.1|8344.8|8345.1|8344|22
1649692780000|2022-04-11 15:59:40|8346.1|8344.6|8346.1|8344.6|8346.1|8344.6|8346|8344.5|3
1649692790000|2022-04-11 15:59:50|8346|8344.5|8346|8345.1|8346.1|8345.1|8345.6|8344.5|11
1649692800000|2022-04-11 16:00:00|8345.9|8345|8345.5|8344|8346.6|8345.4|8345.2|8344|24
1649692810000|2022-04-11 16:00:10|8345.1|8344.2|8344.7|8343.8|8345.1|8344.2|8344.6|8343.7|13
1649692820000|2022-04-11 16:00:20|8344.6|8343.7|8345|8344.1|8345.2|8344.1|8344.6|8343.6|15
1649692830000|2022-04-11 16:00:30|8345.1|8344.2|8345.5|8344|8345.7|8344.4|8345|8343.7|26
1649692840000|2022-04-11 16:00:40|8345.4|8343.9|8345.4|8344.5|8345.8|8344.6|8345.1|8343.8|21
1649692850000|2022-04-11 16:00:50|8345.5|8344.6|8345.8|8344.9|8345.8|8344.9|8345.4|8344.5|10
1649692860000|2022-04-11 16:01:00|8345.9|8345|8346.4|8344.9|8346.4|8345.1|8345.7|8344.5|18
1649692870000|2022-04-11 16:01:10|8346|8345.1|8346.2|8344.7|8346.3|8345.1|8345.8|8344.7|18
1649692880000|2022-04-11 16:01:20|8346.3|8344.8|8346.7|8345.2|8346.7|8345.2|8346.3|8344.8|13
1649692890000|2022-04-11 16:01:30|8346.6|8345.1|8346.7|8345.2|8346.7|8345.3|8346.1|8345|18
1649692900000|2022-04-11 16:01:40|8346.6|8345.1|8346.6|8345.1|8346.6|8345.1|8346.5|8345|5
1649692910000|2022-04-11 16:01:50|8346.7|8345.2|8347|8345.5|8347.1|8345.9|8346.6|8345.1|18
1649692920000|2022-04-11 16:02:00|8346.9|8345.4|8347.1|8345.6|8347.2|8345.9|8346.8|8345.4|9
1649692930000|2022-04-11 16:02:10|8347.2|8345.7|8346.7|8345.2|8347.2|8345.8|8346.3|8345.2|16
1649692940000|2022-04-11 16:02:20|8346.5|8345.6|8346.5|8345.6|8347.1|8345.8|8346.4|8345.4|14
1649692950000|2022-04-11 16:02:30|8346.8|8345.3|8346.5|8345.6|8346.9|8345.6|8346.4|8345.3|10
1649692960000|2022-04-11 16:02:40|8346.4|8345.5|8346.5|8345.6|8346.5|8345.6|8346.4|8345.5|4
1649692970000|2022-04-11 16:02:50|8346.4|8345.5|8346.5|8345.6|8346.5|8345.6|8346.4|8345.5|4
1649692980000|2022-04-11 16:03:00|8346.6|8345.7|8347.2|8345.7|8347.3|8346|8346.6|8345.7|10
1649692990000|2022-04-11 16:03:10|8347.3|8345.8|8346.4|8345.5|8347.3|8345.8|8346.4|8345.1|9
1649693000000|2022-04-11 16:03:20|8346.5|8345.6|8346.5|8345.6|8346.5|8345.6|8346.4|8345.5|7
1649693010000|2022-04-11 16:03:30|8346.4|8345.5|8346.5|8345.6|8346.7|8345.8|8346.4|8345.5|12
1649693020000|2022-04-11 16:03:40|8346.6|8345.7|8346.5|8345|8346.7|8345.7|8346.1|8345|18
1649693030000|2022-04-11 16:03:50|8346.6|8345.1|8346.9|8345.4|8346.9|8345.7|8346.4|8345|15
1649693050000|2022-04-11 16:04:10|8346.6|8345.7|8346.7|8345.8|8347|8346|8346.6|8345.4|17
1649693060000|2022-04-11 16:04:20|8346.8|8345.9|8346.9|8346|8347.1|8346.2|8346.7|8345.8|19
1649693070000|2022-04-11 16:04:30|8347|8346.1|8347|8346.1|8347.3|8346.1|8346.9|8345.6|15
1649693080000|2022-04-11 16:04:40|8347.1|8346.2|8347.1|8345.6|8347.2|8346.2|8346.7|8345.5|15
1649693090000|2022-04-11 16:04:50|8347.2|8345.7|8347|8346.1|8347.2|8346.1|8346.9|8345.6|7
1649693100000|2022-04-11 16:05:00|8346.9|8346|8347.4|8345.9|8347.6|8346.2|8346.9|8345.9|11
1649693110000|2022-04-11 16:05:10|8347.5|8346|8347.6|8346.1|8347.6|8346.1|8347.4|8345.9|10
1649693120000|2022-04-11 16:05:20|8347.1|8346.2|8347|8346.1|8347.2|8346.3|8347|8346.1|12
1649693130000|2022-04-11 16:05:30|8347.1|8346.2|8347.5|8346|8347.7|8346.5|8347.1|8345.8|18
1649693140000|2022-04-11 16:05:40|8347.4|8345.9|8347.3|8346.4|8347.5|8346.4|8347.1|8345.9|9
1649693150000|2022-04-11 16:05:50|8347.4|8346.5|8347.4|8346.5|8347.8|8346.5|8347.1|8346|19
1649693160000|2022-04-11 16:06:00|8347.7|8346.2|8347.7|8346.2|8347.8|8346.3|8347.6|8346.1|9
1649693170000|2022-04-11 16:06:10|8347.6|8346.1|8347.5|8346|8347.6|8346.1|8347.5|8346|6
1649693180000|2022-04-11 16:06:20|8347.6|8346.1|8347.6|8346.1|8347.7|8346.3|8347|8345.8|17
1649693190000|2022-04-11 16:06:30|8347.7|8346.2|8347.4|8346.5|8347.8|8346.5|8347.3|8346.1|8
1649693200000|2022-04-11 16:06:40|8347.5|8346.6|8347.5|8346.6|8347.6|8346.7|8347.4|8346.5|7
1649693210000|2022-04-11 16:06:50|8347.6|8346.7|8347.5|8346.6|8347.6|8346.7|8347.5|8346.6|4
1649693220000|2022-04-11 16:07:00|8347.6|8346.7|8347.7|8346.8|8347.7|8346.8|8347.6|8346.7|2
1649693230000|2022-04-11 16:07:10|8348.1|8347.2|8348.9|8347.4|8348.9|8347.7|8348.1|8347|13
1649693240000|2022-04-11 16:07:20|8348.8|8347.3|8348.9|8347.4|8349|8347.5|8348.7|8347.2|9
1649693250000|2022-04-11 16:07:30|8348.8|8347.3|8348.7|8347.8|8349|8347.8|8348.6|8347.3|8
1649693260000|2022-04-11 16:07:40|8349|8347.5|8349.1|8347.6|8349.2|8347.7|8348.9|8347.4|11
1649693270000|2022-04-11 16:07:50|8349.2|8347.7|8349|8348.1|8349.2|8348.1|8349|8347.6|8
1649693280000|2022-04-11 16:08:00|8349.2|8347.7|8349.2|8348.3|8349.4|8348.5|8349.2|8347.7|8
1649693290000|2022-04-11 16:08:10|8349.3|8348.4|8349.2|8348.3|8349.6|8348.4|8349.2|8347.9|10
1649693300000|2022-04-11 16:08:20|8348.8|8347.9|8348.9|8348|8349|8348|8348.6|8347.4|11
1649693310000|2022-04-11 16:08:30|8348.8|8347.9|8348.6|8347.7|8349.1|8348|8348.6|8347.5|14
1649693320000|2022-04-11 16:08:40|8348.7|8347.8|8348.6|8347.7|8348.7|8347.8|8348.6|8347.7|4
1649693330000|2022-04-11 16:08:50|8348.5|8347.6|8348.6|8347.7|8348.6|8347.7|8348.5|8347.6|6
1649693340000|2022-04-11 16:09:00|8348.7|8347.8|8348.5|8347.6|8348.7|8347.8|8348.4|8347.5|10
1649693350000|2022-04-11 16:09:10|8348.6|8347.7|8349|8347.5|8349|8347.8|8348.5|8347.4|10
1649693360000|2022-04-11 16:09:20|8348.9|8347.4|8348.6|8347.7|8348.9|8347.8|8348.5|8347.4|7
1649693370000|2022-04-11 16:09:30|8348.7|8347.8|8348.6|8347.7|8348.7|8347.8|8348.6|8347.7|6
1649693380000|2022-04-11 16:09:40|8348.7|8347.8|8348.5|8347.6|8348.7|8347.8|8348.5|8347.6|13
1649693390000|2022-04-11 16:09:50|8348.6|8347.7|8348.8|8347.3|8348.9|8347.7|8348.5|8347.3|7
1649693400000|2022-04-11 16:10:00|8348.7|8347.2|8348.6|8347.7|8348.9|8347.8|8348.6|8347.2|11
1649693410000|2022-04-11 16:10:10|8348.7|8347.8|8348.4|8347.5|8348.8|8347.9|8348.4|8347.5|18
1649693420000|2022-04-11 16:10:20|8348.3|8347.4|8348.8|8347.3|8348.9|8347.4|8348.3|8347.1|9
1649693430000|2022-04-11 16:10:30|8348.7|8347.2|8348.5|8347.6|8348.9|8347.6|8348.4|8347.2|13
1649693440000|2022-04-11 16:10:40|8348.6|8347.7|8348.7|8347.8|8348.7|8347.8|8348.6|8347.7|8
1649693450000|2022-04-11 16:10:50|8348.6|8347.7|8349|8347.5|8349|8347.7|8348.4|8347.2|15
1649693460000|2022-04-11 16:11:00|8348.9|8347.4|8348.9|8347.4|8349|8347.5|8348.8|8347.3|7
1649693470000|2022-04-11 16:11:10|8349|8347.5|8349|8347.5|8349|8347.5|8348.9|8347.4|9
1649693480000|2022-04-11 16:11:20|8348.9|8347.4|8349.1|8347.6|8349.2|8347.7|8348.9|8347.4|10
1649693490000|2022-04-11 16:11:30|8349.2|8347.7|8348.7|8347.8|8349.2|8348.1|8348.7|8347.6|9
1649693500000|2022-04-11 16:11:40|8348.6|8347.7|8348.8|8347.9|8348.8|8347.9|8348.6|8347.7|7
1649693510000|2022-04-11 16:11:50|8348.7|8347.8|8348.6|8347.7|8348.9|8348|8348.6|8347.7|14
1649693520000|2022-04-11 16:12:00|8348.7|8347.8|8349|8347.5|8349.1|8348|8348.6|8347.4|13
1649693530000|2022-04-11 16:12:10|8348.9|8347.4|8349|8347.5|8349.1|8347.6|8348.9|8347.4|6
1649693540000|2022-04-11 16:12:20|8349.1|8347.6|8349.2|8347.7|8349.2|8347.7|8349|8347.5|12
1649693550000|2022-04-11 16:12:30|8349.3|8347.8|8349.2|8347.7|8349.3|8347.8|8349.2|8347.7|2
1649693560000|2022-04-11 16:12:40|8349.3|8347.8|8349.2|8347.7|8349.3|8347.8|8349.1|8347.6|6
1649693570000|2022-04-11 16:12:50|8349.3|8347.8|8349.4|8348.5|8349.5|8348.6|8348.9|8347.8|16
1649693580000|2022-04-11 16:13:00|8349.5|8348.6|8350.2|8349.3|8350.2|8349.3|8349.4|8348.5|24
1649693590000|2022-04-11 16:13:10|8350.1|8349.2|8349.8|8348.9|8350.2|8349.3|8349.7|8348.8|10
1649693600000|2022-04-11 16:13:20|8349.9|8349|8349.8|8348.9|8349.9|8349|8349.8|8348.9|2
1649693610000|2022-04-11 16:13:30|8349.9|8349|8349.9|8349|8349.9|8349|8349.8|8348.9|3
1649693620000|2022-04-11 16:13:40|8350|8349.1|8350|8349.1|8350.1|8349.2|8350|8349.1|3
1649693630000|2022-04-11 16:13:50|8350.1|8349.2|8350|8349.1|8350.1|8349.2|8350|8349.1|6
1649693640000|2022-04-11 16:14:00|8349.9|8349|8349.9|8348.4|8349.9|8349|8349.7|8348.3|8
1649693650000|2022-04-11 16:14:10|8349.7|8348.8|8349.6|8348.7|8349.7|8348.8|8349.6|8348.7|10
1649693660000|2022-04-11 16:14:20|8349.5|8348.6|8349.6|8348.7|8349.6|8348.7|8349.5|8348.6|2
1649693670000|2022-04-11 16:14:30|8349.3|8348.1|8349.8|8348.3|8349.8|8348.4|8349.3|8347.9|16
1649693680000|2022-04-11 16:14:40|8349.7|8348.2|8349.3|8348.4|8349.8|8348.5|8349.3|8347.9|15
1649693690000|2022-04-11 16:14:50|8349.4|8348.5|8349.7|8348.2|8349.7|8348.5|8349.4|8348.1|4
1649693700000|2022-04-11 16:15:00|8349.6|8348.1|8349.7|8348.8|8350|8348.9|8349.6|8348.1|12
1649693710000|2022-04-11 16:15:10|8349.8|8348.9|8350.2|8348.7|8350.2|8348.9|8349.7|8348.5|7
1649693720000|2022-04-11 16:15:20|8350.1|8348.6|8350.2|8348.7|8350.2|8348.7|8350.1|8348.6|6
1649693730000|2022-04-11 16:15:30|8350.1|8349.3|8350.5|8349.6|8350.6|8349.7|8350.1|8349|12
1649693740000|2022-04-11 16:15:40|8350.8|8349.3|8351.1|8350.2|8351.3|8350.3|8350.7|8349.3|15
1649693750000|2022-04-11 16:15:50|8351.4|8349.9|8351.7|8350.8|8351.7|8350.8|8351.1|8349.9|18
1649693760000|2022-04-11 16:16:00|8351.6|8350.7|8351.4|8349.9|8351.6|8350.7|8351.1|8349.9|9
1649693770000|2022-04-11 16:16:10|8351.5|8350|8351.1|8350.2|8351.5|8350.3|8351.1|8350|3
1649693780000|2022-04-11 16:16:20|8351.2|8350.3|8351.7|8350.8|8352|8350.8|8351.2|8350.3|12
1649693790000|2022-04-11 16:16:30|8351.6|8350.7|8351.6|8350.7|8351.7|8350.8|8351.6|8350.7|9
1649693810000|2022-04-11 16:16:50|8351.7|8350.8|8351.6|8350.7|8351.7|8350.8|8351.6|8350.7|2
1649693820000|2022-04-11 16:17:00|8351.7|8350.8|8351.9|8351|8352.1|8351.1|8351.7|8350.5|10
1649693830000|2022-04-11 16:17:10|8352|8351.1|8351.9|8351|8352|8351.1|8351.9|8351|4
1649693840000|2022-04-11 16:17:20|8352|8351.1|8352.3|8351.4|8353.1|8351.9|8352|8351.1|18
1649693850000|2022-04-11 16:17:30|8352.6|8351.1|8352.6|8351.1|8352.7|8351.5|8352.2|8351|11
1649693860000|2022-04-11 16:17:40|8352.7|8351.2|8352.7|8351.2|8352.7|8351.2|8352.6|8351.1|3
1649693870000|2022-04-11 16:17:50|8352.6|8351.1|8352.4|8350.9|8352.7|8351.3|8352.1|8350.8|12
1649693880000|2022-04-11 16:18:00|8352.5|8351|8352.3|8351.4|8352.6|8351.4|8352.3|8351|5
1649693890000|2022-04-11 16:18:10|8352.2|8351.3|8352.6|8351.7|8352.8|8351.7|8352.2|8350.9|17
1649693900000|2022-04-11 16:18:20|8352.5|8351.6|8352.8|8351.3|8352.9|8351.6|8352.5|8351.2|6
1649693910000|2022-04-11 16:18:30|8352.4|8351.5|8352.8|8351.3|8353|8351.8|8352.4|8351.2|13
1649693920000|2022-04-11 16:18:40|8352.9|8351.4|8352.8|8351.3|8352.9|8351.7|8352.4|8351.3|11
1649693930000|2022-04-11 16:18:50|8352.7|8351.2|8352.3|8350.8|8352.7|8351.2|8352|8350.7|9
1649693940000|2022-04-11 16:19:00|8352.2|8350.7|8352.2|8350.7|8352.4|8350.9|8352.2|8350.7|5
1649693950000|2022-04-11 16:19:10|8352.3|8350.8|8352.5|8351|8352.7|8351.6|8352.2|8350.8|15
1649693960000|2022-04-11 16:19:20|8352.6|8351.1|8352.2|8351.3|8352.6|8351.4|8352.2|8351|8
1649693970000|2022-04-11 16:19:30|8352.3|8351.4|8352.2|8351.3|8352.3|8351.4|8352.2|8351.3|4
1649693980000|2022-04-11 16:19:40|8352.3|8351.4|8352.2|8351.3|8352.3|8351.4|8352.2|8351.3|4
1649693990000|2022-04-11 16:19:50|8352.3|8351.4|8352.5|8351|8352.5|8351.4|8352.2|8351|5
1649694000000|2022-04-11 16:20:00|8352.4|8350.9|8352.5|8351|8352.5|8351|8352.3|8350.8|8
1649694010000|2022-04-11 16:20:10|8352.4|8350.9|8352.6|8351.1|8352.6|8351.1|8352.4|8350.9|5
1649694020000|2022-04-11 16:20:20|8352.3|8351.4|8352.1|8351.2|8352.8|8351.6|8352.1|8350.8|13
1649694030000|2022-04-11 16:20:30|8352|8351.1|8352|8351.1|8352.4|8351.2|8351.9|8350.7|15
1649694040000|2022-04-11 16:20:40|8351.9|8351|8351.6|8350.7|8352.3|8351.1|8351.6|8350.4|18
1649694050000|2022-04-11 16:20:50|8351.5|8350.6|8351.8|8350.3|8351.9|8350.7|8351.5|8350.3|10
1649694060000|2022-04-11 16:21:00|8351.9|8350.4|8351.2|8350.3|8352.2|8351|8351.1|8350|17
1649694070000|2022-04-11 16:21:10|8351.6|8350.1|8351.5|8350|8351.6|8350.5|8351.1|8349.9|16
1649694080000|2022-04-11 16:21:20|8351.3|8350.4|8351.6|8350.1|8351.6|8350.4|8351.2|8350|6
1649694100000|2022-04-11 16:21:40|8351.5|8350|8351.2|8349.7|8351.6|8350.1|8350.9|8349.7|5
1649694110000|2022-04-11 16:21:50|8350.9|8350|8351.7|8350.2|8351.7|8350.5|8350.9|8350|19
1649694120000|2022-04-11 16:22:00|8351.8|8350.3|8352.1|8351.2|8352.4|8351.2|8351.6|8350.3|18
1649694130000|2022-04-11 16:22:10|8352.2|8351.3|8352.2|8350.7|8352.4|8351.3|8351.8|8350.7|14
1649694140000|2022-04-11 16:22:20|8351.5|8350.6|8352|8350.5|8352|8350.8|8351.4|8350.3|11
1649694150000|2022-04-11 16:22:30|8351.9|8350.4|8351.9|8350.4|8352|8350.8|8351.6|8350.4|12
1649694160000|2022-04-11 16:22:40|8351.8|8350.3|8351.5|8350|8351.8|8350.6|8351.2|8350|16
1649694170000|2022-04-11 16:22:50|8351.3|8350.4|8351.2|8350.3|8351.6|8350.5|8351|8349.7|13
1649694180000|2022-04-11 16:23:00|8351.3|8350.4|8351.2|8350.3|8351.3|8350.4|8351.2|8350.3|16
1649694190000|2022-04-11 16:23:10|8351.3|8350.4|8351.3|8349.8|8351.4|8350.4|8351.1|8349.8|10
1649694200000|2022-04-11 16:23:20|8351.4|8349.9|8351.4|8350.5|8351.4|8350.5|8351.1|8349.8|8
1649694210000|2022-04-11 16:23:30|8351.3|8350.4|8351.2|8350.3|8351.4|8350.5|8351.2|8350.3|4
1649694220000|2022-04-11 16:23:40|8351.1|8350.2|8351.1|8350.2|8351.2|8350.3|8351.1|8350.2|5
1649694230000|2022-04-11 16:23:50|8351.2|8350.3|8351.2|8350.3|8351.3|8350.4|8351.1|8350.2|6
1649694240000|2022-04-11 16:24:00|8351.1|8350.2|8351|8350.1|8351.5|8350.3|8351|8349.9|14
1649694250000|2022-04-11 16:24:10|8351.1|8350.2|8351.4|8350.5|8351.4|8350.5|8351.1|8350.2|4
1649694260000|2022-04-11 16:24:20|8351.3|8350.4|8351.1|8350.2|8351.4|8350.4|8351|8349.9|12
1649694270000|2022-04-11 16:24:30|8351|8350.1|8351.6|8350.1|8351.6|8350.4|8351|8350.1|9
1649694280000|2022-04-11 16:24:40|8351.7|8350.2|8351.6|8350.7|8351.9|8350.7|8351.3|8350.1|13
1649694290000|2022-04-11 16:24:50|8351.5|8350.6|8351.5|8350.6|8351.5|8350.6|8351.4|8350.5|3
1649694300000|2022-04-11 16:25:00|8351.8|8350.3|8351.3|8349.8|8351.9|8350.4|8351|8349.8|12
1649694310000|2022-04-11 16:25:10|8351.2|8349.7|8351.2|8350.3|8351.6|8350.4|8351|8349.7|26
1649694320000|2022-04-11 16:25:20|8351.3|8350.4|8351.6|8350.1|8351.7|8350.4|8351.2|8350.1|10
1649694330000|2022-04-11 16:25:30|8351.8|8350.3|8352.2|8350.7|8352.3|8351|8351.7|8350.3|19
1649694340000|2022-04-11 16:25:40|8352.1|8350.6|8352.7|8351.8|8353|8351.8|8352.1|8350.6|21
1649694350000|2022-04-11 16:25:50|8353|8351.5|8353|8351.5|8353.1|8351.6|8353|8351.5|11
1649694360000|2022-04-11 16:26:00|8353.2|8351.7|8352.7|8351.2|8353.2|8351.8|8352.3|8351|16
1649694370000|2022-04-11 16:26:10|8352.6|8351.1|8352.8|8351.3|8352.8|8351.6|8352.5|8351.1|7
1649694380000|2022-04-11 16:26:20|8352.5|8351.6|8352.4|8351.5|8352.6|8351.7|8352.4|8351.5|5
1649694390000|2022-04-11 16:26:30|8352.2|8351.3|8352.6|8351.1|8352.6|8351.5|8352.2|8351|14
1649694400000|2022-04-11 16:26:40|8352.3|8351.4|8352.3|8351.4|8352.3|8351.4|8352.2|8351.3|3
1649694410000|2022-04-11 16:26:50|8352.2|8351.3|8352.3|8351.4|8352.3|8351.4|8352.2|8351.3|2
1649694420000|2022-04-11 16:27:00|8352.2|8351.3|8352.5|8351.6|8352.6|8351.6|8352.2|8350.9|14
1649694430000|2022-04-11 16:27:10|8352.4|8351.5|8352.6|8351.1|8352.8|8351.6|8352.4|8351.1|16
1649694440000|2022-04-11 16:27:20|8352.3|8351.4|8352.3|8351.4|8352.6|8351.4|8352.3|8351.1|3
1649694450000|2022-04-11 16:27:30|8352.2|8351.3|8352.4|8350.9|8352.5|8351.3|8352|8350.8|10
1649694460000|2022-04-11 16:27:40|8352.3|8350.8|8352.1|8351.2|8352.4|8351.3|8352.1|8350.8|6
1649694470000|2022-04-11 16:27:50|8352.2|8351.3|8352.7|8351.2|8352.7|8351.6|8352.1|8351.1|11
1649694480000|2022-04-11 16:28:00|8352.3|8351.4|8352.3|8351.4|8352.4|8351.5|8352.3|8351.4|5
1649694490000|2022-04-11 16:28:10|8352.4|8351.5|8352.5|8351.6|8352.8|8351.6|8352.4|8351.2|12
1649694500000|2022-04-11 16:28:20|8352.4|8351.5|8352.2|8351.3|8352.4|8351.5|8352.2|8351.3|11
1649694510000|2022-04-11 16:28:30|8352.3|8351.4|8352.3|8351.4|8352.4|8351.5|8352.2|8351.3|15
1649694520000|2022-04-11 16:28:40|8352.4|8351.5|8352.6|8351.1|8352.6|8351.5|8352.1|8350.9|20
1649694530000|2022-04-11 16:28:50|8352.5|8351|8352|8351.1|8352.6|8351.3|8352|8351|8
1649694540000|2022-04-11 16:29:00|8352.4|8350.9|8352.3|8351.4|8352.4|8351.4|8352|8350.8|9
1649694550000|2022-04-11 16:29:10|8352.5|8351|8351.8|8350.9|8352.6|8351.2|8351.8|8350.7|22
1649694560000|2022-04-11 16:29:20|8351.9|8351|8352.3|8350.8|8352.3|8351|8351.9|8350.6|6
1649694570000|2022-04-11 16:29:30|8352|8351.1|8352|8351.1|8352|8351.1|8351.9|8351|7
1649694580000|2022-04-11 16:29:40|8352.3|8350.8|8352.3|8351.4|8352.6|8351.5|8352|8350.8|15
1649694590000|2022-04-11 16:29:50|8352.2|8351.3|8352.8|8351.9|8353.1|8351.9|8352.2|8351.3|16
1649694600000|2022-04-11 16:30:00|8352.7|8351.8|8352.7|8351.8|8352.8|8351.9|8352.7|8351.8|3
1649694610000|2022-04-11 16:30:10|8352.8|8351.9|8352.9|8352|8352.9|8352|8352.7|8351.8|10
1649694620000|2022-04-11 16:30:20|8352.8|8351.9|8352.8|8351.9|8352.8|8351.9|8352.7|8351.8|9
1649694630000|2022-04-11 16:30:30|8352.7|8351.8|8352.8|8351.9|8352.8|8351.9|8352.7|8351.8|4
1649694640000|2022-04-11 16:30:40|8352.7|8351.8|8352.8|8351.9|8352.8|8351.9|8352.7|8351.8|6
1649694650000|2022-04-11 16:30:50|8352.7|8351.8|8352.7|8351.8|8353.1|8352|8352.6|8351.5|14
1649694660000|2022-04-11 16:31:00|8352.8|8351.9|8352.8|8351.9|8353.1|8351.9|8352.7|8351.5|9
1649694670000|2022-04-11 16:31:10|8352.7|8351.8|8352.4|8351.5|8352.8|8351.9|8352.4|8351.3|9
1649694680000|2022-04-11 16:31:20|8352.5|8351.6|8352.5|8351.6|8352.5|8351.6|8352.4|8351.5|7
1649694690000|2022-04-11 16:31:30|8352.6|8351.7|8352.5|8351.6|8352.6|8351.7|8352.5|8351.6|6
1649694700000|2022-04-11 16:31:40|8352.6|8351.7|8352.6|8351.7|8352.6|8351.7|8352.5|8351.6|3
1649694720000|2022-04-11 16:32:00|8352.7|8351.8|8352.7|8351.8|8352.7|8351.8|8352.7|8351.8|1
1649694730000|2022-04-11 16:32:10|8352.6|8351.7|8353.4|8351.9|8353.4|8352|8352.6|8351.5|10
1649694740000|2022-04-11 16:32:20|8353.3|8351.8|8353.3|8351.8|8353.3|8351.8|8353.3|8351.8|1
1649694750000|2022-04-11 16:32:30|8353.5|8352|8353.2|8352.3|8353.6|8352.5|8353.2|8351.9|19
1649694760000|2022-04-11 16:32:40|8353.3|8352.4|8353.2|8352.3|8353.6|8352.4|8353|8351.8|9
1649694770000|2022-04-11 16:32:50|8353.1|8352.2|8353.2|8352.3|8353.5|8352.4|8353.1|8351.8|9
1649694780000|2022-04-11 16:33:00|8353.3|8352.4|8353.3|8352.4|8353.4|8352.5|8353.2|8352.3|13
1649694790000|2022-04-11 16:33:10|8353.2|8352.3|8353.4|8351.9|8353.6|8352.3|8353.2|8351.9|4
1649694800000|2022-04-11 16:33:20|8353.3|8351.8|8352.7|8351.8|8353.4|8352|8352.7|8351.8|8
1649694810000|2022-04-11 16:33:30|8352.8|8351.9|8352.8|8351.9|8352.8|8351.9|8352.7|8351.8|5
1649694820000|2022-04-11 16:33:40|8352.7|8351.8|8352.7|8351.8|8353.1|8351.9|8352.6|8351.5|11
1649694830000|2022-04-11 16:33:50|8352.8|8351.9|8352.8|8351.9|8352.8|8351.9|8352.7|8351.8|9
1649694840000|2022-04-11 16:34:00|8352.7|8351.8|8352.7|8351.8|8352.8|8351.9|8352.7|8351.8|3
1649694850000|2022-04-11 16:34:10|8352.5|8351.6|8352.4|8351.5|8352.8|8351.6|8352.3|8351.1|7
1649694860000|2022-04-11 16:34:20|8352.7|8351.2|8352.3|8351.4|8352.7|8351.5|8352.3|8351.1|12
1649694870000|2022-04-11 16:34:30|8352.4|8351.5|8353.1|8351.6|8353.1|8351.8|8352.3|8351.2|15
1649694880000|2022-04-11 16:34:40|8352.7|8351.8|8352.9|8352|8353.1|8352|8352.6|8351.6|13
1649694890000|2022-04-11 16:34:50|8353.3|8351.8|8353.5|8352|8353.6|8352.5|8353.2|8351.8|12
1649694900000|2022-04-11 16:35:00|8353.4|8351.9|8353.6|8352.1|8353.7|8352.2|8353.4|8351.9|9
1649694910000|2022-04-11 16:35:10|8353.3|8352.4|8353|8352.1|8353.7|8352.5|8353|8351.9|13
1649694920000|2022-04-11 16:35:20|8353.3|8351.8|8353.2|8351.7|8353.3|8351.8|8353.2|8351.7|2
1649694930000|2022-04-11 16:35:30|8352.7|8351.8|8352.9|8352|8353|8352|8352.7|8351.5|13
1649694940000|2022-04-11 16:35:40|8352.8|8351.9|8353.2|8351.7|8353.2|8352|8352.8|8351.7|11
1649694950000|2022-04-11 16:35:50|8353.1|8351.6|8352.9|8352|8353.2|8352.1|8352.6|8351.5|15
1649694960000|2022-04-11 16:36:00|8352.8|8351.9|8353.3|8351.8|8353.4|8351.9|8352.8|8351.7|5
1649694970000|2022-04-11 16:36:10|8353.1|8352.2|8353.3|8352.4|8353.4|8352.5|8353.1|8352.2|5
1649694980000|2022-04-11 16:36:20|8353.4|8352.5|8353|8352.1|8353.5|8352.5|8353|8351.8|16
1649694990000|2022-04-11 16:36:30|8352.9|8352|8352.9|8352|8352.9|8352|8352.9|8352|1
1649695000000|2022-04-11 16:36:40|8353|8352.1|8352.9|8352|8353|8352.1|8352.9|8352|6
1649695010000|2022-04-11 16:36:50|8353.3|8351.8|8353.2|8352.3|8353.3|8352.3|8353.1|8351.7|7
1649695020000|2022-04-11 16:37:00|8353.1|8352.2|8353|8352.1|8353.4|8352.2|8352.9|8351.7|17
1649695030000|2022-04-11 16:37:10|8353.3|8351.8|8352.2|8351.3|8353.3|8351.8|8352.2|8351.3|10
1649695040000|2022-04-11 16:37:20|8352.1|8351.2|8352.4|8350.9|8352.6|8351.3|8352.1|8350.9|11
1649695050000|2022-04-11 16:37:30|8352.3|8350.8|8352.2|8351.3|8352.6|8351.3|8351.9|8350.8|13
1649695060000|2022-04-11 16:37:40|8352.6|8351.1|8352.4|8350.9|8352.6|8351.1|8352.4|8350.9|7
1649695070000|2022-04-11 16:37:50|8352.3|8350.8|8352.2|8350.7|8352.4|8350.9|8352.2|8350.7|4
1649695080000|2022-04-11 16:38:00|8351.9|8351|8352|8351.1|8352|8351.1|8351.8|8350.9|10
1649695090000|2022-04-11 16:38:10|8351.9|8351|8351.9|8351|8352|8351.1|8351.9|8351|5
1649695100000|2022-04-11 16:38:20|8352|8350.5|8351.8|8350.3|8352|8350.6|8351.5|8350.2|9
1649695110000|2022-04-11 16:38:30|8351.7|8350.2|8351.7|8350.2|8351.8|8350.3|8351.7|8350.2|7
1649695120000|2022-04-11 16:38:40|8351.6|8350.7|8352.2|8351.3|8352.4|8351.4|8351.6|8350.4|15
1649695130000|2022-04-11 16:38:50|8352.5|8351|8352.5|8351|8352.5|8351.4|8352.2|8350.9|12
1649695140000|2022-04-11 16:39:00|8352.3|8350.8|8352.2|8350.7|8352.5|8351|8352.2|8350.7|13
1649695150000|2022-04-11 16:39:10|8352.3|8350.8|8351.9|8350.4|8352.3|8350.8|8351.6|8350.4|11
1649695160000|2022-04-11 16:39:20|8352|8350.5|8352.1|8350.6|8352.2|8350.7|8351.9|8350.4|8
1649695170000|2022-04-11 16:39:30|8352|8350.5|8351.6|8350.7|8352|8350.7|8351.4|8350.1|7
1649695180000|2022-04-11 16:39:40|8351.7|8350.8|8352.4|8351.5|8352.4|8351.5|8351.7|8350.7|14
1649695190000|2022-04-11 16:39:50|8352.3|8351.4|8352.8|8351.3|8352.8|8351.5|8352.3|8351.2|8
1649695200000|2022-04-11 16:40:00|8352.4|8351.5|8352.8|8351.3|8352.8|8351.5|8352.4|8351|9
1649695210000|2022-04-11 16:40:10|8352.7|8351.2|8352.4|8351.5|8352.9|8351.5|8352.3|8351.2|9
1649695220000|2022-04-11 16:40:20|8352.5|8351.6|8352.5|8351.6|8352.5|8351.6|8352.4|8351.5|5
1649695230000|2022-04-11 16:40:30|8352.7|8351.2|8352.7|8351.2|8352.7|8351.2|8352.7|8351.2|1
1649695240000|2022-04-11 16:40:40|8352.8|8351.3|8353.1|8351.6|8353.2|8352|8352.7|8351.2|6
1649695250000|2022-04-11 16:40:50|8353.2|8351.7|8353.1|8352.2|8353.2|8352.2|8352.9|8351.6|10
1649695260000|2022-04-11 16:41:00|8353|8352.1|8353|8352.1|8353|8352.1|8353|8352.1|1
1649695270000|2022-04-11 16:41:10|8353.4|8351.9|8353.1|8352.2|8353.4|8352.2|8353.1|8351.9|2
1649695290000|2022-04-11 16:41:30|8353.2|8352.3|8352.9|8352|8353.4|8352.3|8352.8|8351.7|10
1649695300000|2022-04-11 16:41:40|8353|8352.1|8353.3|8351.8|8353.3|8352.1|8352.9|8351.7|4
1649695310000|2022-04-11 16:41:50|8353.2|8351.7|8353.4|8351.9|8353.4|8351.9|8353.2|8351.7|7
1649695320000|2022-04-11 16:42:00|8353.1|8352.2|8353.1|8352.2|8353.5|8352.2|8353.1|8351.9|10
1649695330000|2022-04-11 16:42:10|8353|8352.1|8353.1|8351.6|8353.3|8352.1|8352.9|8351.6|5
1649695340000|2022-04-11 16:42:20|8353|8351.5|8353|8351.5|8353.1|8351.6|8353|8351.5|7
1649695350000|2022-04-11 16:42:30|8353.1|8351.6|8352.5|8351.6|8353.1|8351.8|8352.5|8351.4|7
1649695360000|2022-04-11 16:42:40|8352.6|8351.7|8352.6|8351.7|8352.6|8351.7|8352.5|8351.6|3
1649695370000|2022-04-11 16:42:50|8352.7|8351.8|8353.1|8351.6|8353.1|8351.9|8352.6|8351.6|5
1649695380000|2022-04-11 16:43:00|8353.2|8351.7|8352.8|8351.9|8353.2|8352|8352.7|8351.6|10
1649695390000|2022-04-11 16:43:10|8352.6|8351.7|8352.6|8351.7|8352.7|8351.8|8352.6|8351.7|3
1649695400000|2022-04-11 16:43:20|8352.7|8351.8|8352.8|8351.9|8352.8|8351.9|8352.7|8351.8|4
1649695410000|2022-04-11 16:43:30|8352.7|8351.8|8352.5|8351.6|8352.7|8351.8|8352.5|8351.6|7
1649695420000|2022-04-11 16:43:40|8352.4|8351.5|8352.6|8351.7|8352.6|8351.7|8352.4|8351.5|3
1649695430000|2022-04-11 16:43:50|8352.7|8351.8|8353.1|8352.2|8353.4|8352.3|8352.7|8351.8|13
1649695440000|2022-04-11 16:44:00|8353.2|8352.3|8353.3|8352.4|8353.6|8352.4|8353.2|8352.1|9
1649695450000|2022-04-11 16:44:10|8353.2|8352.3|8353.1|8352.2|8353.2|8352.3|8353.1|8352.2|10
1649695460000|2022-04-11 16:44:20|8353.2|8352.3|8353.9|8353|8353.9|8353|8353.2|8352.3|11
1649695470000|2022-04-11 16:44:30|8354.3|8352.8|8354.1|8353.2|8354.6|8353.4|8354|8352.7|15
1649695480000|2022-04-11 16:44:40|8354|8353.1|8354|8353.1|8354.1|8353.2|8354|8353.1|7
1649695490000|2022-04-11 16:44:50|8353.9|8353|8354.1|8352.6|8354.2|8353|8353.8|8352.6|16
1649695500000|2022-04-11 16:45:00|8354|8352.5|8354.3|8352.8|8354.3|8352.8|8354|8352.5|14
1649695510000|2022-04-11 16:45:10|8354|8353.1|8354.4|8353.5|8354.5|8353.6|8354|8353.1|12
1649695520000|2022-04-11 16:45:20|8354.5|8353.6|8354.4|8353.5|8354.6|8353.7|8354.2|8353.3|12
1649695530000|2022-04-11 16:45:30|8354.7|8353.2|8354.5|8353.6|8354.8|8353.6|8354.5|8353.2|5
1649695540000|2022-04-11 16:45:40|8354.3|8353.4|8354.6|8353.7|8354.9|8353.7|8354.3|8353.4|6
1649695550000|2022-04-11 16:45:50|8354.5|8353.6|8354|8353.1|8354.9|8353.7|8354|8352.9|19
1649695560000|2022-04-11 16:46:00|8354.1|8353.2|8353.9|8353|8354.5|8353.3|8353.9|8352.9|23
1649695570000|2022-04-11 16:46:10|8353.8|8352.9|8353.7|8352.8|8354.2|8352.9|8353.7|8352.5|15
1649695580000|2022-04-11 16:46:20|8353.6|8352.7|8353.6|8352.7|8353.7|8352.8|8353.6|8352.7|7
1649695590000|2022-04-11 16:46:30|8353.5|8352.6|8353.5|8352.6|8353.6|8352.7|8353.5|8352.6|7
1649695610000|2022-04-11 16:46:50|8353.6|8352.7|8353.5|8352.6|8353.6|8352.7|8353.5|8352.6|2
1649695620000|2022-04-11 16:47:00|8353.4|8352.5|8353.6|8352.7|8353.6|8352.7|8353.4|8352.5|9
1649695630000|2022-04-11 16:47:10|8353.5|8352.6|8353|8352.1|8353.6|8352.7|8353|8352|9
1649695640000|2022-04-11 16:47:20|8353.3|8351.8|8353.3|8351.8|8353.5|8352.1|8353|8351.8|9
1649695650000|2022-04-11 16:47:30|8353.4|8351.9|8353.5|8352.6|8353.6|8352.6|8353.1|8351.8|16
1649695660000|2022-04-11 16:47:40|8353.4|8352.5|8353.6|8352.7|8353.7|8352.8|8353.4|8352.5|9
1649695670000|2022-04-11 16:47:50|8353.7|8352.8|8353.6|8352.7|8353.7|8352.8|8353.5|8352.6|8
1649695680000|2022-04-11 16:48:00|8353.8|8352.3|8353.4|8352.5|8353.8|8352.6|8353.4|8352.2|9
1649695690000|2022-04-11 16:48:10|8353.5|8352.6|8353.5|8352.6|8353.9|8352.8|8353.5|8352.4|12
1649695700000|2022-04-11 16:48:20|8353.6|8352.7|8353.5|8352.6|8353.7|8352.8|8353.5|8352.6|8
1649695710000|2022-04-11 16:48:30|8353.4|8352.5|8353.3|8352.4|8353.4|8352.5|8353.2|8352.3|6
1649695720000|2022-04-11 16:48:40|8353.1|8352.2|8353.1|8352.2|8353.5|8352.2|8353|8351.9|8
1649695730000|2022-04-11 16:48:50|8353|8352.1|8352.9|8352|8353|8352.1|8352.9|8352|2
1649695740000|2022-04-11 16:49:00|8353|8352.1|8353|8352.1|8353|8352.1|8352.8|8351.9|4
1649695750000|2022-04-11 16:49:10|8352.9|8352|8352.8|8351.9|8353|8352.1|8352.8|8351.9|8
1649695760000|2022-04-11 16:49:20|8352.9|8352|8352.5|8351.6|8352.9|8352|8352.5|8351.3|5
1649695770000|2022-04-11 16:49:30|8352.6|8351.7|8352.6|8351.7|8352.7|8351.8|8352.6|8351.7|5
1649695780000|2022-04-11 16:49:40|8352.5|8351.6|8352.8|8351.3|8352.9|8351.8|8352.4|8351.3|11
1649695790000|2022-04-11 16:49:50|8352.9|8351.4|8352.5|8351.6|8352.9|8351.7|8352.5|8351.2|10
1649695800000|2022-04-11 16:50:00|8352.4|8351.5|8352.7|8351.8|8352.7|8351.8|8352.4|8351.5|12
1649695810000|2022-04-11 16:50:10|8352.6|8351.7|8352.2|8351.3|8352.7|8351.7|8352|8350.9|25
1649695820000|2022-04-11 16:50:20|8352.1|8351.2|8352.3|8351.4|8352.3|8351.4|8352.1|8351.2|9
1649695830000|2022-04-11 16:50:30|8352.2|8351.3|8352.1|8351.2|8352.4|8351.4|8352|8350.9|13
1649695840000|2022-04-11 16:50:40|8352|8351.1|8352|8351.1|8352.1|8351.2|8351.9|8351|13
1649695850000|2022-04-11 16:50:50|8351.9|8351|8352.1|8350.6|8352.1|8351.1|8351.8|8350.4|21
1649695860000|2022-04-11 16:51:00|8352|8350.5|8351.4|8350.5|8352|8350.6|8351.4|8350.3|10
1649695870000|2022-04-11 16:51:10|8351.6|8350.1|8351.1|8350.2|8351.6|8350.3|8351|8350|7
1649695880000|2022-04-11 16:51:20|8351.3|8350.4|8350.7|8349.8|8351.4|8350.4|8350.6|8349.5|16
1649695890000|2022-04-11 16:51:30|8350.8|8349.9|8350.5|8349.6|8351.1|8349.9|8350.5|8349.5|10
1649695900000|2022-04-11 16:51:40|8350.8|8349.3|8350.5|8349|8350.8|8349.3|8350.4|8348.9|11
1649695910000|2022-04-11 16:51:50|8350.3|8349.4|8350.1|8349.2|8350.3|8349.4|8349.9|8348.8|14
1649695920000|2022-04-11 16:52:00|8350|8349.1|8349.9|8349|8350.1|8349.2|8349.6|8348.7|18
1649695930000|2022-04-11 16:52:10|8350.1|8349.2|8350.2|8349.3|8350.3|8349.4|8350.1|8349.2|8
1649695940000|2022-04-11 16:52:20|8350.1|8349.2|8350.4|8349.5|8350.5|8349.6|8350.1|8349.2|19
1649695950000|2022-04-11 16:52:30|8350.1|8349.2|8350.8|8349.3|8350.8|8349.7|8350.1|8349.2|16
1649695960000|2022-04-11 16:52:40|8350.9|8349.4|8350.5|8349.6|8350.9|8349.6|8350.5|8349.3|6
1649695970000|2022-04-11 16:52:50|8350.4|8349.5|8350.5|8349.6|8350.6|8349.7|8350.4|8349.5|10
1649695980000|2022-04-11 16:53:00|8350.6|8349.7|8351.1|8349.6|8351.1|8350|8350.6|8349.6|5
1649695990000|2022-04-11 16:53:10|8351|8349.5|8350.9|8350|8351.3|8350.3|8350.9|8349.5|9
1649696000000|2022-04-11 16:53:20|8351|8350.1|8350.7|8349.8|8351|8350.1|8350.6|8349.4|7
1649696010000|2022-04-11 16:53:30|8350.6|8349.7|8350.6|8349.7|8350.7|8349.8|8350.6|8349.7|9
1649696020000|2022-04-11 16:53:40|8350.7|8349.8|8350.6|8349.7|8350.8|8349.9|8350.6|8349.7|10
1649696030000|2022-04-11 16:53:50|8350.7|8349.8|8350.7|8349.8|8350.7|8349.8|8350.6|8349.7|9
1649696040000|2022-04-11 16:54:00|8350.9|8350|8350.7|8349.8|8351.2|8350|8350.6|8349.5|23
1649696050000|2022-04-11 16:54:10|8350.8|8349.9|8351.3|8350.4|8351.4|8350.4|8350.6|8349.7|22
1649696060000|2022-04-11 16:54:20|8351.4|8350.5|8351.4|8350.5|8352|8350.7|8351.3|8350.4|21
1649696070000|2022-04-11 16:54:30|8351.7|8350.2|8351.5|8350.6|8351.7|8350.6|8351.3|8350.1|13
1649696080000|2022-04-11 16:54:40|8351.4|8350.5|8351.8|8350.9|8352.2|8351|8351.4|8350.4|10
1649696090000|2022-04-11 16:54:50|8351.9|8351|8351.9|8351|8352.1|8351.2|8351.8|8350.9|11
1649696100000|2022-04-11 16:55:00|8352|8351.1|8352.1|8351.2|8352.1|8351.2|8351.9|8351|12
1649696110000|2022-04-11 16:55:10|8352|8351.1|8352.5|8351.6|8352.5|8351.6|8352|8351.1|13
1649696120000|2022-04-11 16:55:20|8352.6|8351.7|8352.6|8351.7|8352.8|8351.9|8352.5|8351.3|20
1649696130000|2022-04-11 16:55:30|8352.7|8351.8|8352.6|8351.7|8352.7|8351.8|8352.6|8351.7|2
1649696140000|2022-04-11 16:55:40|8352.7|8351.8|8352.7|8351.8|8352.8|8351.9|8352.5|8351.2|14
1649696150000|2022-04-11 16:55:50|8352.6|8351.7|8352.2|8351.3|8353|8351.9|8352.2|8351|22
1649696160000|2022-04-11 16:56:00|8352.1|8351.2|8352|8350.5|8352.4|8351.2|8351.9|8350.4|8
1649696170000|2022-04-11 16:56:10|8351.9|8350.4|8351|8350.1|8352|8350.7|8351|8350.1|14
1649696180000|2022-04-11 16:56:20|8351.3|8349.8|8351.2|8349.7|8351.3|8350|8350.7|8349.6|10
1649696190000|2022-04-11 16:56:30|8351|8349.5|8351|8349.5|8351|8349.5|8351|8349.5|1
1649696200000|2022-04-11 16:56:40|8350.7|8349.8|8350.3|8349.4|8351|8349.9|8350.3|8349.2|19
1649696210000|2022-04-11 16:56:50|8350.4|8349.5|8350.9|8349.4|8350.9|8349.7|8350.4|8349.4|8
1649696220000|2022-04-11 16:57:00|8350.8|8349.3|8350.8|8349.3|8351.1|8349.8|8350.6|8349.3|11
1649696230000|2022-04-11 16:57:10|8350.7|8349.2|8351.1|8349.6|8351.1|8349.9|8350.7|8349.2|11
1649696240000|2022-04-11 16:57:20|8350.9|8350|8351.1|8350.2|8351.6|8350.3|8350.8|8349.8|20
1649696250000|2022-04-11 16:57:30|8351.2|8350.3|8351|8350.1|8351.5|8350.3|8351|8349.8|10
1649696260000|2022-04-11 16:57:40|8351.1|8350.2|8351|8350.1|8351.1|8350.2|8350.9|8350|4
1649696270000|2022-04-11 16:57:50|8350.9|8350|8351|8350.1|8351|8350.1|8350.9|8350|4
1649696280000|2022-04-11 16:58:00|8350.9|8350|8351|8350.1|8351|8350.1|8350.9|8350|8
1649696290000|2022-04-11 16:58:10|8350.9|8350|8350.9|8350|8351|8350.1|8350.9|8350|5
1649696300000|2022-04-11 16:58:20|8351|8350.1|8351.6|8350.1|8351.6|8350.3|8351|8349.8|12
1649696310000|2022-04-11 16:58:30|8351.5|8350|8351.2|8350.3|8351.5|8350.4|8351.1|8350|7
1649696320000|2022-04-11 16:58:40|8351.3|8350.4|8351.6|8350.1|8351.6|8350.4|8351.2|8350|8
1649696330000|2022-04-11 16:58:50|8351.7|8350.2|8351.2|8350.3|8351.7|8350.4|8351.1|8350.1|11
1649696340000|2022-04-11 16:59:00|8351.4|8350.5|8351.3|8350.4|8351.8|8350.6|8351.3|8350.1|12
1649696350000|2022-04-11 16:59:10|8351.4|8350.5|8351.6|8350.1|8351.6|8350.5|8351.2|8350|18
1649696360000|2022-04-11 16:59:20|8351.7|8350.2|8351.7|8350.8|8351.9|8350.8|8351.4|8350.2|11
1649696370000|2022-04-11 16:59:30|8351.8|8350.9|8352|8351.1|8352.5|8351.2|8351.8|8350.8|16
1649696380000|2022-04-11 16:59:40|8352.1|8351.2|8352.2|8350.7|8352.4|8351.3|8351.9|8350.7|16
1649696390000|2022-04-11 16:59:50|8352.3|8350.8|8352.3|8350.8|8352.3|8350.8|8352.2|8350.7|9
1649696400000|2022-04-11 17:00:00|8352|8351.1|8352.7|8351.2|8352.8|8351.6|8352|8350.9|20
1649696410000|2022-04-11 17:00:10|8352.6|8351.1|8352.6|8351.1|8352.8|8351.3|8352.6|8351.1|11
1649696420000|2022-04-11 17:00:20|8352.7|8351.2|8352.2|8351.3|8352.7|8351.5|8352.2|8351|9
1649696430000|2022-04-11 17:00:30|8352.5|8351|8351.9|8351|8352.5|8351.3|8351.9|8350.7|16
1649696440000|2022-04-11 17:00:40|8352|8351.1|8351.8|8350.3|8352|8351.1|8351.5|8350.3|14
1649696450000|2022-04-11 17:00:50|8351.7|8350.2|8351.7|8350.2|8351.7|8350.6|8351.3|8350.2|9
1649696460000|2022-04-11 17:01:00|8351.6|8350.1|8351.6|8350.1|8351.7|8350.3|8351.2|8350|10
1649696470000|2022-04-11 17:01:10|8351.5|8350|8351.5|8350|8351.6|8350.3|8351.1|8349.8|12
1649696480000|2022-04-11 17:01:20|8351.4|8349.9|8351.6|8350.1|8351.6|8350.1|8351.4|8349.9|7
1649696490000|2022-04-11 17:01:30|8351.5|8350|8351.7|8350.2|8351.7|8350.4|8351.1|8350|8
1649696500000|2022-04-11 17:01:40|8351.6|8350.1|8351.2|8349.7|8351.7|8350.2|8350.7|8349.6|18
1649696510000|2022-04-11 17:01:50|8351.3|8349.8|8351.6|8350.1|8351.6|8350.3|8350.9|8349.8|18
1649696520000|2022-04-11 17:02:00|8351.1|8350.2|8351.5|8350|8351.7|8350.3|8351.1|8349.8|26
1649696530000|2022-04-11 17:02:10|8351.2|8350.3|8350.8|8349.9|8351.4|8350.3|8350.7|8349.6|24
1649696540000|2022-04-11 17:02:20|8351|8349.5|8351.3|8349.8|8351.3|8350.1|8350.9|8349.4|13
1649696550000|2022-04-11 17:02:30|8351|8350.1|8351.5|8350|8351.7|8350.6|8351|8349.9|15
1649696560000|2022-04-11 17:02:40|8351.6|8350.1|8352.1|8350.6|8352.1|8350.6|8351.5|8350|8
1649696570000|2022-04-11 17:02:50|8352.2|8350.7|8352.1|8350.6|8352.3|8351|8351.8|8350.6|19
1649696580000|2022-04-11 17:03:00|8351.8|8350.9|8351.9|8350.4|8352.1|8350.9|8351.7|8350.4|13
1649696590000|2022-04-11 17:03:10|8351.8|8350.3|8352.2|8350.7|8352.2|8351|8351.4|8350.2|14
1649696600000|2022-04-11 17:03:20|8352.1|8350.6|8351.9|8351|8352.2|8351|8351.8|8350.6|12
1649696610000|2022-04-11 17:03:30|8351.8|8350.9|8352.2|8350.7|8352.2|8351|8351.7|8350.6|9
1649696620000|2022-04-11 17:03:40|8352.1|8350.6|8352.2|8350.7|8352.2|8350.7|8352.1|8350.6|10
1649696630000|2022-04-11 17:03:50|8352.1|8350.6|8352.2|8350.7|8352.3|8350.8|8352.1|8350.6|10
1649696640000|2022-04-11 17:04:00|8352.1|8350.6|8352|8351.1|8352.2|8351.1|8351.9|8350.5|12
1649696650000|2022-04-11 17:04:10|8351.9|8351|8352.3|8350.8|8352.3|8351.1|8351.9|8350.7|8
1649696660000|2022-04-11 17:04:20|8352.2|8350.7|8351.8|8350.9|8352.3|8351|8351.7|8350.6|13
1649696670000|2022-04-11 17:04:30|8351.6|8350.7|8351.7|8350.2|8351.8|8350.7|8351.4|8350.2|11
1649696680000|2022-04-11 17:04:40|8351.6|8350.1|8351.6|8350.1|8351.6|8350.4|8351.3|8350.1|3
1649696690000|2022-04-11 17:04:50|8351.5|8350|8351.5|8350|8351.5|8350|8351.5|8350|1
1649696700000|2022-04-11 17:05:00|8351.2|8350.3|8351|8350.1|8351.6|8350.3|8351|8350|9
1649696710000|2022-04-11 17:05:10|8351.1|8350.2|8351.4|8349.9|8351.5|8350.2|8351|8349.9|6
1649696720000|2022-04-11 17:05:20|8351.5|8350|8351.9|8350.4|8351.9|8350.4|8351.1|8349.9|6
1649696730000|2022-04-11 17:05:30|8351.4|8350.5|8351.6|8350.1|8351.7|8350.5|8351|8350.1|16
1649696740000|2022-04-11 17:05:40|8351.7|8350.2|8352|8350.5|8352.1|8350.9|8351.5|8350.2|10
1649696750000|2022-04-11 17:05:50|8352.1|8350.6|8351.6|8350.7|8352.2|8351|8351.4|8350.4|25
1649696760000|2022-04-11 17:06:00|8351.5|8350.6|8351.1|8350.2|8351.6|8350.7|8350.9|8349.7|18
1649696770000|2022-04-11 17:06:10|8351.2|8350.3|8351.1|8350.2|8351.2|8350.3|8351|8350.1|8
1649696780000|2022-04-11 17:06:20|8351|8350.1|8351.1|8350.2|8351.5|8350.4|8351|8349.9|14
1649696790000|2022-04-11 17:06:30|8351.5|8350|8351.5|8350|8351.7|8350.6|8351.1|8349.9|14
1649696800000|2022-04-11 17:06:40|8351.6|8350.1|8351.2|8350.3|8351.6|8350.4|8351.2|8350|7
1649696810000|2022-04-11 17:06:50|8351.3|8350.4|8351.2|8350.3|8351.6|8350.4|8351.1|8350|23
1649696820000|2022-04-11 17:07:00|8351.1|8350.2|8350.9|8350|8351.4|8350.5|8350.8|8349.7|13
1649696830000|2022-04-11 17:07:10|8351|8350.1|8351.4|8349.9|8351.4|8350.2|8351|8349.7|9
1649696840000|2022-04-11 17:07:20|8351.3|8349.8|8351.1|8349.6|8351.3|8350.1|8350.7|8349.5|16
1649696850000|2022-04-11 17:07:30|8351.2|8349.7|8351.2|8349.7|8351.3|8349.8|8351.2|8349.7|5
1649696860000|2022-04-11 17:07:40|8351.3|8349.8|8351.3|8349.8|8351.3|8349.8|8351.2|8349.7|5
1649696870000|2022-04-11 17:07:50|8351.4|8349.9|8351.4|8350.5|8351.8|8350.6|8351.2|8349.9|13
1649696880000|2022-04-11 17:08:00|8351.5|8350.6|8351.7|8350.8|8351.9|8350.8|8351.4|8350.3|12
1649696890000|2022-04-11 17:08:10|8351.6|8350.7|8352.1|8351.2|8352.3|8351.2|8351.6|8350.7|21
1649696900000|2022-04-11 17:08:20|8352|8351.1|8353.1|8351.6|8353.1|8351.7|8352|8351|22
1649696910000|2022-04-11 17:08:30|8353|8351.5|8352.7|8351.2|8353.1|8351.9|8352.3|8351.2|17
1649696920000|2022-04-11 17:08:40|8352.4|8351.5|8352.5|8351.6|8352.5|8351.6|8352.4|8351.5|10
1649696930000|2022-04-11 17:08:50|8352.4|8351.5|8352.5|8351.6|8352.5|8351.6|8352.4|8351.5|4
1649696940000|2022-04-11 17:09:00|8352.6|8351.7|8353.1|8352.2|8353.1|8352.2|8352.5|8351.6|8
1649696950000|2022-04-11 17:09:10|8353|8352.1|8352.7|8351.8|8353.1|8352.2|8352.6|8351.7|13
1649696960000|2022-04-11 17:09:20|8352.8|8351.9|8353|8352.1|8353|8352.1|8352.6|8351.7|5
1649696970000|2022-04-11 17:09:30|8353.1|8352.2|8353.9|8352.4|8353.9|8352.6|8353|8352.1|17
1649696980000|2022-04-11 17:09:40|8353.5|8352.6|8354.1|8352.6|8354.1|8352.9|8353.5|8352.6|10
1649696990000|2022-04-11 17:09:50|8353.8|8352.9|8353.8|8352.9|8353.8|8352.9|8353.7|8352.8|9
1649697000000|2022-04-11 17:10:00|8353.7|8352.8|8353.8|8352.9|8353.8|8352.9|8353.7|8352.8|4
1649697010000|2022-04-11 17:10:10|8353.7|8352.8|8353.7|8352.8|8353.9|8353|8353.7|8352.8|9
1649697020000|2022-04-11 17:10:20|8353.8|8352.9|8353.6|8352.7|8354.1|8352.9|8353.5|8352.6|6
1649697030000|2022-04-11 17:10:30|8353.5|8352.6|8353.5|8352.6|8353.6|8352.7|8353.5|8352.6|5
1649697040000|2022-04-11 17:10:40|8353.4|8352.5|8353.2|8352.3|8353.6|8352.7|8353.2|8352.3|11
1649697050000|2022-04-11 17:10:50|8353.3|8352.4|8353.2|8352.3|8353.3|8352.4|8353.1|8352.2|19
1649697060000|2022-04-11 17:11:00|8353.3|8352.4|8353.8|8352.3|8353.8|8352.5|8353.3|8352.1|10
1649697070000|2022-04-11 17:11:10|8353.9|8352.4|8353.9|8352.4|8353.9|8352.4|8353.8|8352.3|5
1649697080000|2022-04-11 17:11:20|8353.8|8352.3|8353.5|8352|8353.9|8352.4|8353|8351.9|12
1649697090000|2022-04-11 17:11:30|8353.4|8351.9|8353.5|8352|8353.5|8352|8353.4|8351.9|6
1649697100000|2022-04-11 17:11:40|8353.4|8351.9|8353.4|8351.9|8353.5|8352|8353.4|8351.9|5
1649697110000|2022-04-11 17:11:50|8353.5|8352|8353.5|8352|8353.7|8352.4|8353.3|8351.9|17
1649697120000|2022-04-11 17:12:00|8353.6|8352.1|8353.4|8351.9|8353.6|8352.2|8353.1|8351.7|20
1649697130000|2022-04-11 17:12:10|8353.3|8351.8|8353.6|8352.1|8353.8|8352.5|8353.2|8351.7|18
1649697140000|2022-04-11 17:12:20|8353.5|8352|8353.4|8351.9|8353.6|8352.1|8353.4|8351.9|8
1649697150000|2022-04-11 17:12:30|8353.5|8352|8353.5|8352|8353.6|8352.1|8353.4|8351.9|11
1649697160000|2022-04-11 17:12:40|8353.6|8352.1|8353.5|8352|8353.6|8352.1|8353.4|8351.9|8
1649697170000|2022-04-11 17:12:50|8353.4|8351.9|8353.5|8352|8353.5|8352|8353.4|8351.9|4
1649697180000|2022-04-11 17:13:00|8353.7|8352.2|8354|8352.5|8354|8352.8|8353.6|8352.1|16
1649697190000|2022-04-11 17:13:10|8353.9|8352.4|8354|8352.5|8354|8352.8|8353.6|8352.3|7
1649697200000|2022-04-11 17:13:20|8353.7|8352.8|8353.5|8352.6|8353.7|8352.8|8353.5|8352.6|11
1649697210000|2022-04-11 17:13:30|8353.7|8352.8|8353.8|8352.3|8354|8352.8|8353.6|8352.3|10
1649697220000|2022-04-11 17:13:40|8353.7|8352.2|8353.6|8352.7|8354.1|8352.9|8353.5|8352.2|18
1649697230000|2022-04-11 17:13:50|8353.7|8352.8|8353.8|8352.3|8353.8|8352.8|8353.5|8352.3|4
1649697240000|2022-04-11 17:14:00|8354.1|8352.6|8354|8352.5|8354.3|8353|8353.8|8352.5|16
1649697250000|2022-04-11 17:14:10|8354.1|8352.6|8354|8352.5|8354.1|8352.6|8353.9|8352.4|16
1649697260000|2022-04-11 17:14:20|8353.9|8352.4|8354.5|8353|8354.6|8353.1|8353.9|8352.4|9
1649697270000|2022-04-11 17:14:30|8354.3|8352.8|8354.4|8352.9|8354.5|8353.2|8354|8352.8|9
1649697280000|2022-04-11 17:14:40|8354.3|8352.8|8354.2|8352.7|8354.3|8353.1|8353.9|8352.7|14
1649697290000|2022-04-11 17:14:50|8354.3|8352.8|8354.1|8352.6|8354.3|8353|8353.9|8352.5|17
1649697300000|2022-04-11 17:15:00|8353.9|8352.4|8354.5|8353|8354.5|8353|8353.9|8352.4|9
1649697310000|2022-04-11 17:15:10|8354.6|8353.1|8354.5|8353|8354.6|8353.1|8354.5|8353|8
1649697330000|2022-04-11 17:15:30|8354.4|8352.9|8354.1|8353.2|8354.6|8353.2|8354|8352.9|11
1649697340000|2022-04-11 17:15:40|8354.2|8353.3|8354.5|8353|8354.5|8353.3|8354.1|8352.9|4
1649697350000|2022-04-11 17:15:50|8354.4|8352.9|8354.2|8352.7|8354.5|8353|8354.2|8352.7|13
1649697360000|2022-04-11 17:16:00|8354.3|8352.8|8354.1|8352.6|8354.8|8353.3|8353.8|8352.6|23
1649697370000|2022-04-11 17:16:10|8353.8|8352.3|8353.6|8352.1|8353.9|8352.7|8353.4|8352|24
1649697380000|2022-04-11 17:16:20|8353.7|8352.2|8354.4|8352.9|8354.7|8353.4|8353.5|8352.1|24
1649697390000|2022-04-11 17:16:30|8354.5|8353|8354.6|8353.1|8354.6|8353.4|8354.3|8352.9|6
1649697400000|2022-04-11 17:16:40|8354.7|8353.2|8354.5|8353|8354.7|8353.2|8354|8352.9|11
1649697410000|2022-04-11 17:16:50|8354.4|8352.9|8354.5|8353|8354.5|8353.4|8354.3|8352.8|7
1649697420000|2022-04-11 17:17:00|8354.4|8352.9|8354|8352.5|8354.5|8353|8353.6|8352.5|7
1649697430000|2022-04-11 17:17:10|8353.9|8352.4|8353.7|8352.2|8353.9|8352.7|8353.3|8352.2|17
1649697440000|2022-04-11 17:17:20|8353.8|8352.3|8354.1|8352.6|8354.2|8353|8353.3|8352.2|13
1649697450000|2022-04-11 17:17:30|8354.2|8352.7|8354.1|8352.6|8354.2|8352.9|8353.7|8352.4|14
1649697460000|2022-04-11 17:17:40|8354.3|8352.8|8354|8353.1|8354.4|8353.1|8353.9|8352.7|16
1649697470000|2022-04-11 17:17:50|8354.2|8352.7|8354.2|8352.7|8354.3|8353.1|8353.8|8352.6|16
1649697480000|2022-04-11 17:18:00|8354.1|8352.6|8353.5|8352.6|8354.1|8352.9|8353.5|8352.4|11
1649697490000|2022-04-11 17:18:10|8353.8|8352.3|8353.6|8352.1|8353.8|8352.3|8353.5|8352|6
1649697500000|2022-04-11 17:18:20|8353.8|8352.3|8353.5|8352.6|8353.9|8352.7|8353.4|8352.3|8
1649697510000|2022-04-11 17:18:30|8353.7|8352.8|8354.6|8353.1|8354.6|8353.4|8353.7|8352.8|15
1649697520000|2022-04-11 17:18:40|8354.5|8353|8354|8352.5|8354.6|8353.2|8353.6|8352.5|13
1649697530000|2022-04-11 17:18:50|8354.1|8352.6|8353.9|8352.4|8354.1|8352.8|8353.6|8352.3|13
1649697540000|2022-04-11 17:19:00|8353.8|8352.3|8353.9|8353|8354.2|8353.1|8353.5|8352.2|19
1649697550000|2022-04-11 17:19:10|8354.3|8352.8|8354.1|8352.6|8354.3|8352.8|8354|8352.5|13
1649697560000|2022-04-11 17:19:20|8354|8352.5|8353.7|8352.2|8354.1|8352.6|8353.4|8352.1|18
1649697570000|2022-04-11 17:19:30|8353.8|8352.3|8353.6|8352.1|8353.8|8352.3|8353.6|8352.1|9
1649697580000|2022-04-11 17:19:40|8353.7|8352.2|8353.7|8352.2|8353.7|8352.2|8353.6|8352.1|3
1649697590000|2022-04-11 17:19:50|8353.8|8352.3|8353.4|8351.9|8353.8|8352.4|8353.1|8351.9|16
1649697600000|2022-04-11 17:20:00|8353.5|8352|8353.7|8352.2|8353.7|8352.6|8353.4|8352|12
1649697610000|2022-04-11 17:20:10|8353.8|8352.3|8353.5|8352.6|8353.8|8352.6|8353.4|8352.3|3
1649697620000|2022-04-11 17:20:20|8353.6|8352.7|8354.3|8352.8|8354.5|8353|8353.6|8352.4|26
1649697630000|2022-04-11 17:20:30|8354.4|8352.9|8354.6|8353.1|8354.8|8353.5|8354.3|8352.8|11
1649697640000|2022-04-11 17:20:40|8354.3|8353.4|8354.7|8353.2|8354.7|8353.5|8354.3|8353.1|6
1649697650000|2022-04-11 17:20:50|8354.4|8353.5|8354.5|8353|8354.6|8353.5|8354.3|8353|8
1649697660000|2022-04-11 17:21:00|8354.6|8353.1|8354.4|8353.5|8354.7|8353.5|8354.4|8353.1|3
1649697670000|2022-04-11 17:21:10|8354.3|8353.4|8354.2|8352.7|8354.4|8353.4|8353.7|8352.6|20
1649697680000|2022-04-11 17:21:20|8354.3|8352.8|8353.9|8352.4|8354.3|8352.8|8353.9|8352.4|6
1649697690000|2022-04-11 17:21:30|8354|8352.5|8354.2|8352.7|8354.2|8352.7|8353.3|8352.1|9
1649697700000|2022-04-11 17:21:40|8353.9|8353|8354.6|8353.1|8354.6|8353.1|8353.8|8352.6|10
1649697710000|2022-04-11 17:21:50|8354.7|8353.2|8355.2|8353.7|8355.5|8354|8354.6|8353.1|17
1649697720000|2022-04-11 17:22:00|8355.3|8353.8|8355.1|8353.6|8355.3|8353.8|8355.1|8353.6|10
1649697730000|2022-04-11 17:22:10|8355.3|8353.8|8355.1|8353.6|8355.3|8353.8|8355.1|8353.6|3
1649697740000|2022-04-11 17:22:20|8355|8353.5|8355.2|8353.7|8355.2|8353.7|8355|8353.5|5
1649697750000|2022-04-11 17:22:30|8355.4|8353.9|8355|8354.1|8355.4|8354.1|8355|8353.7|13
1649697760000|2022-04-11 17:22:40|8355.1|8354.2|8355.4|8353.9|8355.4|8354.2|8355|8353.8|8
1649697770000|2022-04-11 17:22:50|8355.5|8354|8355.5|8354|8355.6|8354.1|8355.4|8353.9|7
1649697780000|2022-04-11 17:23:00|8355.6|8354.1|8355.4|8353.9|8355.6|8354.4|8355|8353.8|15
1649697790000|2022-04-11 17:23:10|8355.5|8354|8355.6|8354.1|8355.6|8354.1|8355.5|8354|6
1649697800000|2022-04-11 17:23:20|8355.7|8354.2|8355.7|8354.2|8355.7|8354.5|8355.4|8354.2|3
1649697810000|2022-04-11 17:23:30|8355.8|8354.3|8355.5|8354|8355.8|8354.3|8355.4|8353.9|10
1649697820000|2022-04-11 17:23:40|8355.6|8354.1|8355.5|8354|8355.7|8354.4|8355.2|8354|10
1649697830000|2022-04-11 17:23:50|8355.6|8354.1|8355.5|8354|8355.7|8354.2|8355.5|8354|3
1649697840000|2022-04-11 17:24:00|8355.4|8353.9|8355.5|8354|8355.5|8354|8355.4|8353.9|2
1649697850000|2022-04-11 17:24:10|8355.4|8353.9|8355.4|8353.9|8355.5|8354|8355.4|8353.9|3
1649697860000|2022-04-11 17:24:20|8355.5|8354|8355.4|8353.9|8355.7|8354.4|8355.1|8353.9|10
1649697870000|2022-04-11 17:24:30|8355.5|8354|8355.6|8354.1|8355.7|8354.2|8355.5|8354|10
1649697880000|2022-04-11 17:24:40|8355.7|8354.2|8355.8|8354.3|8355.8|8354.3|8355.7|8354.2|8
1649697890000|2022-04-11 17:24:50|8355.7|8354.2|8355.8|8354.3|8355.9|8354.4|8355.7|8354.2|6
1649697900000|2022-04-11 17:25:00|8355.9|8354.4|8355.9|8355|8356|8355.1|8355.6|8354.3|9
1649697910000|2022-04-11 17:25:10|8355.8|8354.9|8355.8|8354.9|8355.9|8355|8355.8|8354.9|3
1649697920000|2022-04-11 17:25:20|8355.9|8355|8356.4|8354.9|8356.4|8355.1|8355.8|8354.7|11
1649697930000|2022-04-11 17:25:30|8356.3|8355.4|8356.5|8355|8356.5|8355.5|8356.2|8355|14
1649697940000|2022-04-11 17:25:40|8356.6|8355.1|8356.6|8355.1|8356.6|8355.3|8355.8|8354.8|11
1649697950000|2022-04-11 17:25:50|8356.5|8355|8356.5|8355|8356.6|8355.5|8355.9|8354.8|15
1649697960000|2022-04-11 17:26:00|8356.4|8354.9|8356.7|8355.2|8356.8|8355.6|8356.3|8354.9|13
1649697970000|2022-04-11 17:26:10|8356.6|8355.1|8356.4|8354.9|8356.7|8355.2|8356.2|8354.7|16
1649697980000|2022-04-11 17:26:20|8356.3|8354.8|8355.8|8354.3|8356.3|8354.8|8355.8|8354.3|7
1649697990000|2022-04-11 17:26:30|8355.7|8354.2|8355.7|8354.2|8355.7|8354.2|8355.7|8354.2|1
1649698000000|2022-04-11 17:26:40|8355.5|8354|8355.5|8354|8355.6|8354.1|8355.5|8354|5
1649698010000|2022-04-11 17:26:50|8355.4|8353.9|8355.5|8354|8355.6|8354.1|8355.3|8353.8|14
1649698020000|2022-04-11 17:27:00|8355.4|8353.9|8355.3|8353.8|8355.5|8354|8355.3|8353.8|10
1649698030000|2022-04-11 17:27:10|8355.4|8353.9|8355.7|8354.2|8355.7|8354.2|8355.3|8353.8|5
1649698040000|2022-04-11 17:27:20|8355.6|8354.1|8355.3|8353.8|8355.7|8354.5|8354.9|8353.7|20
1649698050000|2022-04-11 17:27:30|8355.4|8353.9|8355.3|8353.8|8355.4|8353.9|8355.3|8353.8|2
1649698060000|2022-04-11 17:27:40|8355.4|8353.9|8355.2|8353.7|8355.4|8353.9|8354.9|8353.4|17
1649698070000|2022-04-11 17:27:50|8355.3|8353.8|8355|8353.5|8355.4|8354.1|8354.8|8353.4|12
1649698080000|2022-04-11 17:28:00|8354.9|8353.4|8355.2|8353.7|8355.2|8353.7|8354.9|8353.4|9
1649698090000|2022-04-11 17:28:10|8355.3|8353.8|8355.1|8353.6|8355.3|8353.8|8355|8353.5|6
1649698100000|2022-04-11 17:28:20|8355|8353.5|8355.1|8353.6|8355.2|8353.7|8355|8353.5|16
1649698110000|2022-04-11 17:28:30|8355.2|8353.7|8355.1|8353.6|8355.2|8353.7|8355.1|8353.6|6
1649698120000|2022-04-11 17:28:40|8355.2|8353.7|8355.1|8353.6|8355.2|8353.7|8355|8353.5|8
1649698130000|2022-04-11 17:28:50|8355.3|8353.8|8354.9|8353.4|8355.4|8353.9|8354.9|8353.4|15
1649698140000|2022-04-11 17:29:00|8355|8353.5|8355|8353.5|8355.2|8353.7|8355|8353.5|6
1649698150000|2022-04-11 17:29:10|8354.9|8353.4|8354.8|8353.3|8354.9|8353.4|8354.7|8353.2|4
1649698160000|2022-04-11 17:29:20|8354.9|8353.4|8354.8|8353.3|8355|8353.5|8354.7|8353.2|15
1649698170000|2022-04-11 17:29:30|8354.7|8353.2|8354.6|8353.1|8354.8|8353.3|8354.5|8353|9
1649698180000|2022-04-11 17:29:40|8354.5|8353|8354.3|8352.8|8354.5|8353|8354.2|8352.7|9
1649698190000|2022-04-11 17:29:50|8354|8352.5|8353.8|8352.3|8354|8352.5|8353.4|8352.1|10
1649698200000|2022-04-11 17:30:00|8353.7|8352.2|8354.3|8352.8|8354.3|8353.1|8353.7|8352.2|11
1649698210000|2022-04-11 17:30:10|8354.4|8352.9|8354|8352.5|8354.4|8352.9|8354|8352.5|3
1649698220000|2022-04-11 17:30:20|8354.1|8352.6|8354.2|8352.7|8354.3|8352.8|8354.1|8352.6|10
1649698230000|2022-04-11 17:30:30|8354.1|8352.6|8354.1|8352.6|8354.2|8352.7|8354|8352.5|9
1649698240000|2022-04-11 17:30:40|8354|8352.5|8354|8352.5|8354.1|8352.6|8354|8352.5|5
1649698250000|2022-04-11 17:30:50|8354.1|8352.6|8354.2|8352.7|8354.3|8352.8|8354|8352.5|14
1649698260000|2022-04-11 17:31:00|8354.1|8352.6|8354.3|8352.8|8354.3|8352.8|8354.1|8352.6|9
1649698270000|2022-04-11 17:31:10|8354.2|8352.7|8354.6|8353.7|8354.6|8353.7|8354|8352.5|10
1649698280000|2022-04-11 17:31:20|8354.7|8353.8|8355.1|8353.6|8355.1|8353.8|8354.7|8353.5|9
1649698290000|2022-04-11 17:31:30|8355|8353.5|8355.2|8353.7|8355.3|8353.8|8355|8353.5|11
1649698300000|2022-04-11 17:31:40|8355.3|8353.8|8355.4|8353.9|8355.4|8353.9|8355.2|8353.7|6
1649698310000|2022-04-11 17:31:50|8355.3|8353.8|8355.3|8353.8|8355.6|8354.1|8355.3|8353.8|13
1649698320000|2022-04-11 17:32:00|8355.4|8353.9|8355.4|8353.9|8355.4|8353.9|8355.2|8353.7|9
1649698330000|2022-04-11 17:32:10|8355.3|8353.8|8355.3|8353.8|8355.3|8353.8|8355.2|8353.7|3
1649698340000|2022-04-11 17:32:20|8355.4|8353.9|8355.5|8354|8355.6|8354.3|8355.2|8353.9|6
1649698350000|2022-04-11 17:32:30|8355.4|8353.9|8355.7|8354.2|8355.8|8354.3|8355.4|8353.9|9
1649698360000|2022-04-11 17:32:40|8355.6|8354.1|8355.6|8354.1|8355.7|8354.2|8355.6|8354.1|3
1649698370000|2022-04-11 17:32:50|8355.5|8354|8355.3|8353.8|8355.7|8354.2|8355.3|8353.8|12
1649698380000|2022-04-11 17:33:00|8355.2|8353.7|8355.3|8353.8|8355.4|8353.9|8355.1|8353.6|11
1649698390000|2022-04-11 17:33:10|8355.4|8353.9|8355.3|8354.4|8355.4|8354.4|8355.3|8353.9|2
1649698400000|2022-04-11 17:33:20|8355.5|8354|8355.3|8353.8|8355.5|8354|8355.3|8353.8|9
1649698410000|2022-04-11 17:33:30|8355.4|8353.9|8355.4|8353.9|8355.5|8354|8355.4|8353.9|5
1649698420000|2022-04-11 17:33:40|8355.5|8354|8355.4|8353.9|8355.5|8354|8355.4|8353.9|2
1649698430000|2022-04-11 17:33:50|8355.5|8354|8355.5|8354|8355.5|8354|8355.4|8353.9|5
1649698440000|2022-04-11 17:34:00|8355.4|8353.9|8355.6|8354.1|8355.6|8354.1|8355.4|8353.9|5
1649698450000|2022-04-11 17:34:10|8355.5|8354|8355.6|8354.1|8355.7|8354.2|8355.5|8354|6
1649698460000|2022-04-11 17:34:20|8355.7|8354.2|8355.7|8354.2|8355.7|8354.2|8355.6|8354.1|3
1649698480000|2022-04-11 17:34:40|8355.6|8354.1|8355.6|8354.1|8355.7|8354.2|8355.5|8354|5
1649698490000|2022-04-11 17:34:50|8355.5|8354|8355.5|8354|8355.7|8354.2|8355.5|8354|9
1649698500000|2022-04-11 17:35:00|8355.7|8354.2|8355.8|8354.3|8355.8|8354.5|8355.4|8354.2|7
1649698510000|2022-04-11 17:35:10|8355.9|8354.4|8355.5|8354.6|8356|8354.8|8355.5|8354.4|8
1649698520000|2022-04-11 17:35:20|8355.6|8354.7|8356|8354.5|8356.1|8354.8|8355.5|8354.5|10
1649698530000|2022-04-11 17:35:30|8356.1|8354.6|8356.5|8355|8356.5|8355.4|8356|8354.5|15
1649698540000|2022-04-11 17:35:40|8356.4|8354.9|8356.2|8354.7|8356.4|8355.2|8356|8354.7|11
1649698550000|2022-04-11 17:35:50|8356.3|8354.8|8356.1|8354.6|8356.3|8354.8|8356|8354.5|12
1649698560000|2022-04-11 17:36:00|8356.2|8354.7|8355.6|8354.7|8356.2|8354.7|8355.6|8354.4|9
1649698570000|2022-04-11 17:36:10|8355.9|8354.4|8355.8|8354.9|8356.1|8354.9|8355.7|8354.3|10
1649698580000|2022-04-11 17:36:20|8356|8354.5|8356.2|8354.7|8356.3|8354.8|8355.9|8354.4|10
1649698590000|2022-04-11 17:36:30|8356.3|8354.8|8356.4|8354.9|8356.4|8354.9|8356.2|8354.7|8
1649698600000|2022-04-11 17:36:40|8356.5|8355|8356.4|8354.9|8356.5|8355|8356.4|8354.9|2
1649698610000|2022-04-11 17:36:50|8356.5|8355|8356.4|8354.9|8356.5|8355|8356.3|8354.8|4
1649698620000|2022-04-11 17:37:00|8356.3|8354.8|8356.1|8354.6|8356.4|8354.9|8355.9|8354.4|12
1649698630000|2022-04-11 17:37:10|8356|8354.5|8356.2|8354.7|8356.2|8354.7|8356|8354.5|5
1649698640000|2022-04-11 17:37:20|8356.1|8354.6|8356.2|8354.7|8356.2|8354.7|8356.1|8354.6|8
1649698650000|2022-04-11 17:37:30|8356.1|8354.6|8356.2|8354.7|8356.2|8354.7|8356.1|8354.6|4
1649698660000|2022-04-11 17:37:40|8356.4|8354.9|8356|8355.1|8356.6|8355.2|8356|8354.9|9
1649698670000|2022-04-11 17:37:50|8356.3|8354.8|8356|8354.5|8356.3|8354.8|8356|8354.5|4
1649698680000|2022-04-11 17:38:00|8355.9|8354.4|8356|8354.5|8356|8354.8|8355.6|8354.4|6
1649698690000|2022-04-11 17:38:10|8355.9|8354.4|8356.2|8354.7|8356.2|8355|8355.7|8354.4|6
1649698700000|2022-04-11 17:38:20|8356.1|8354.6|8356.3|8354.8|8356.3|8355.1|8356|8354.5|10
1649698710000|2022-04-11 17:38:30|8356.4|8354.9|8356.1|8354.6|8356.4|8354.9|8356.1|8354.6|3
1649698720000|2022-04-11 17:38:40|8356.2|8354.7|8356.3|8354.8|8356.4|8354.9|8356|8354.5|10
1649698730000|2022-04-11 17:38:50|8356.4|8354.9|8356.2|8354.7|8356.4|8354.9|8356.2|8354.7|3
1649698740000|2022-04-11 17:39:00|8356.3|8354.8|8356.4|8354.9|8356.4|8355.1|8356|8354.6|11
1649698750000|2022-04-11 17:39:10|8356.3|8354.8|8356.2|8354.7|8356.4|8354.9|8356.1|8354.6|6
1649698770000|2022-04-11 17:39:30|8355.8|8354.9|8355.5|8354.6|8355.9|8354.9|8355.4|8354.3|8
1649698780000|2022-04-11 17:39:40|8355.8|8354.3|8355.9|8354.4|8355.9|8354.4|8355.8|8354.3|4
1649698790000|2022-04-11 17:39:50|8355.8|8354.3|8355.9|8354.4|8355.9|8354.4|8355.8|8354.3|2
1649698800000|2022-04-11 17:40:00|8356|8354.5|8356|8354.5|8356.1|8354.6|8355.9|8354.4|15
1649698810000|2022-04-11 17:40:10|8355.9|8354.4|8355.8|8354.3|8355.9|8354.4|8355.8|8354.3|6
1649698820000|2022-04-11 17:40:20|8355.7|8354.2|8355.4|8353.9|8355.7|8354.2|8355.4|8353.9|2
1649698830000|2022-04-11 17:40:30|8355.3|8353.8|8355.5|8354|8355.6|8354.1|8355.3|8353.8|13
1649698840000|2022-04-11 17:40:40|8355.4|8353.9|8355.3|8353.8|8355.4|8353.9|8355.3|8353.8|2
1649698850000|2022-04-11 17:40:50|8355.4|8353.9|8355.2|8353.7|8355.4|8353.9|8355.2|8353.7|5
1649698860000|2022-04-11 17:41:00|8355.3|8353.8|8354.8|8353.3|8355.3|8353.8|8354.7|8353.2|18
1649698870000|2022-04-11 17:41:10|8354.7|8353.2|8354.8|8353.3|8354.8|8353.3|8354.7|8353.2|2
1649698880000|2022-04-11 17:41:20|8354.7|8353.2|8354.7|8353.2|8354.8|8353.3|8354.7|8353.2|5
1649698890000|2022-04-11 17:41:30|8354.5|8353|8354.5|8353|8354.6|8353.1|8354.5|8353|5
1649698900000|2022-04-11 17:41:40|8354.4|8352.9|8354.6|8353.1|8354.6|8353.1|8354.4|8352.9|11
1649698910000|2022-04-11 17:41:50|8354.5|8353|8354.5|8353|8354.6|8353.1|8354.5|8353|3
1649698920000|2022-04-11 17:42:00|8354.6|8353.1|8354.6|8353.1|8354.6|8353.1|8354.5|8353|5
1649698930000|2022-04-11 17:42:10|8354.7|8353.2|8354.4|8352.9|8354.7|8353.2|8354.4|8352.9|6
1649698940000|2022-04-11 17:42:20|8354.5|8353|8354.6|8353.1|8354.7|8353.2|8354.5|8353|10
1649698950000|2022-04-11 17:42:30|8354.5|8353|8354.5|8353|8354.6|8353.1|8354.4|8352.9|11
1649698960000|2022-04-11 17:42:40|8354.4|8352.9|8354.5|8353|8354.5|8353|8354.4|8352.9|2
1649698970000|2022-04-11 17:42:50|8354.6|8353.1|8354.3|8353.4|8354.6|8353.4|8354.3|8352.9|9
1649698980000|2022-04-11 17:43:00|8354.2|8353.3|8354.7|8353.2|8354.7|8353.5|8354.2|8353|18
1649698990000|2022-04-11 17:43:10|8354.6|8353.1|8354.7|8353.2|8354.7|8353.2|8354.6|8353.1|4
1649699000000|2022-04-11 17:43:20|8354.6|8353.1|8354.6|8353.1|8354.7|8353.2|8354.5|8353|9
1649699010000|2022-04-11 17:43:30|8354.7|8353.2|8354.7|8353.2|8354.7|8353.2|8354.6|8353.1|3
1649699020000|2022-04-11 17:43:40|8354.8|8353.3|8354.7|8353.2|8354.9|8353.4|8354.6|8353.1|7
1649699030000|2022-04-11 17:43:50|8354.8|8353.3|8354.8|8353.3|8354.8|8353.3|8354.7|8353.2|5
1649699040000|2022-04-11 17:44:00|8354.7|8353.2|8355|8353.5|8355|8353.5|8354.7|8353.2|8
1649699050000|2022-04-11 17:44:10|8354.9|8353.4|8355|8353.5|8355|8353.5|8354.8|8353.3|7
1649699060000|2022-04-11 17:44:20|8355.1|8353.6|8355.2|8353.7|8355.3|8353.8|8355|8353.5|7
1649699070000|2022-04-11 17:44:30|8355.3|8353.8|8354.8|8353.9|8355.3|8353.9|8354.8|8353.6|7
1649699080000|2022-04-11 17:44:40|8354.9|8354|8355.2|8353.7|8355.2|8354|8354.8|8353.7|4
1649699090000|2022-04-11 17:44:50|8355.3|8353.8|8355.2|8353.7|8355.3|8353.8|8355.2|8353.7|8
1649699100000|2022-04-11 17:45:00|8355.1|8353.6|8355.2|8353.7|8355.4|8353.9|8355.1|8353.6|8
1649699110000|2022-04-11 17:45:10|8355.4|8354.3|8354.6|8353.1|8355.4|8354.3|8354.2|8353|14
1649699120000|2022-04-11 17:45:20|8354.5|8353|8354.7|8353.2|8354.8|8353.5|8354.2|8353|13
1649699130000|2022-04-11 17:45:30|8354.8|8353.3|8354.6|8353.7|8355.1|8353.7|8354.5|8353.2|15
1649699140000|2022-04-11 17:45:40|8354.5|8353.6|8354.7|8353.2|8354.9|8353.7|8354.4|8353|14
1649699150000|2022-04-11 17:45:50|8354.6|8353.1|8354.4|8352.9|8354.7|8353.2|8354.4|8352.9|7
1649699160000|2022-04-11 17:46:00|8354.3|8352.8|8354.1|8352.6|8354.4|8352.9|8354|8352.5|12
1649699170000|2022-04-11 17:46:10|8354|8352.5|8354.7|8353.2|8354.8|8353.3|8354|8352.5|19
1649699180000|2022-04-11 17:46:20|8354.8|8353.3|8354.8|8353.3|8354.8|8353.3|8354.6|8353.1|5
1649699190000|2022-04-11 17:46:30|8354.5|8353.6|8354.5|8353|8354.7|8353.6|8354.3|8353|16
1649699200000|2022-04-11 17:46:40|8354.6|8353.1|8354.1|8353.2|8354.6|8353.3|8354.1|8352.9|11
1649699210000|2022-04-11 17:46:50|8354.2|8353.3|8354.5|8353|8354.6|8353.3|8354.1|8353|8
1649699220000|2022-04-11 17:47:00|8354.6|8353.1|8354.7|8353.2|8354.7|8353.2|8354.5|8353|4
1649699230000|2022-04-11 17:47:10|8354.8|8353.3|8354.5|8353|8355.1|8353.6|8354.4|8352.9|23
1649699240000|2022-04-11 17:47:20|8354.4|8352.9|8354|8353.1|8354.4|8353.2|8354|8352.9|3
1649699250000|2022-04-11 17:47:30|8354.3|8352.8|8354.2|8353.3|8354.7|8353.5|8354.2|8352.8|12
1649699260000|2022-04-11 17:47:40|8354.3|8353.4|8354.3|8353.4|8354.3|8353.4|8354.1|8353.2|7
1649699270000|2022-04-11 17:47:50|8354.4|8353.5|8355.1|8353.6|8355.1|8353.8|8354.4|8353.2|9
1649699280000|2022-04-11 17:48:00|8355|8353.5|8354.7|8353.8|8355.1|8353.9|8354.7|8353.5|5
1649699290000|2022-04-11 17:48:10|8354.8|8353.9|8354.7|8353.8|8354.8|8353.9|8354.7|8353.8|4
1649699300000|2022-04-11 17:48:20|8354.6|8353.7|8354.8|8353.3|8354.8|8353.7|8354.5|8353.3|3
1649699310000|2022-04-11 17:48:30|8354.7|8353.2|8353.8|8352.9|8354.7|8353.4|8353.8|8352.6|19
1649699320000|2022-04-11 17:48:40|8353.9|8353|8354.1|8352.6|8354.2|8353|8353.6|8352.4|18
1649699330000|2022-04-11 17:48:50|8354.2|8352.7|8354.2|8352.7|8354.2|8352.7|8354|8352.5|5
1649699340000|2022-04-11 17:49:00|8354.3|8352.8|8354.3|8352.8|8354.3|8352.8|8354.2|8352.7|3
1649699350000|2022-04-11 17:49:10|8354.2|8352.7|8354.2|8352.7|8354.3|8352.8|8354|8352.5|15
1649699360000|2022-04-11 17:49:20|8354.3|8352.8|8354.7|8353.2|8354.7|8353.2|8354.3|8352.8|8
1649699370000|2022-04-11 17:49:30|8354.6|8353.1|8355|8353.5|8355|8353.5|8354.6|8353.1|18
1649699380000|2022-04-11 17:49:40|8354.9|8353.4|8355.3|8353.8|8355.3|8353.9|8354.8|8353.3|9
1649699390000|2022-04-11 17:49:50|8355.2|8353.7|8355.2|8353.7|8355.3|8353.8|8355.2|8353.7|3
1649699400000|2022-04-11 17:50:00|8355.3|8353.8|8355.6|8354.1|8355.7|8354.2|8355.3|8353.8|10
1649699410000|2022-04-11 17:50:10|8355.7|8354.2|8355.5|8354|8355.7|8354.2|8355.4|8353.9|12
1649699420000|2022-04-11 17:50:20|8355.6|8354.1|8355.4|8353.9|8355.6|8354.1|8355.3|8353.8|7
1649699430000|2022-04-11 17:50:30|8355.3|8353.8|8355.4|8353.9|8355.4|8353.9|8355.3|8353.8|10
1649699450000|2022-04-11 17:50:50|8355.5|8354|8355.4|8353.9|8355.5|8354|8355.4|8353.9|2
1649699460000|2022-04-11 17:51:00|8355.3|8353.8|8355.3|8353.8|8355.4|8353.9|8355.3|8353.8|3
1649699470000|2022-04-11 17:51:10|8355.2|8353.7|8355.4|8353.9|8355.5|8354|8355.2|8353.7|7
1649699480000|2022-04-11 17:51:20|8355.5|8354|8355.4|8353.9|8355.5|8354|8355.4|8353.9|4
1649699490000|2022-04-11 17:51:30|8355.5|8354|8355|8353.5|8355.5|8354|8355|8353.5|4
1649699500000|2022-04-11 17:51:40|8354.9|8353.4|8355.3|8353.8|8355.3|8353.8|8354.9|8353.4|6
1649699510000|2022-04-11 17:51:50|8355.2|8353.7|8355.3|8353.8|8355.4|8353.9|8355.2|8353.7|8
1649699540000|2022-04-11 17:52:20|8355.2|8353.7|8355|8353.5|8355.3|8353.9|8354.7|8353.5|10
1649699560000|2022-04-11 17:52:40|8354.9|8353.4|8354.8|8353.3|8354.9|8353.4|8354.8|8353.3|2
1649699570000|2022-04-11 17:52:50|8354.7|8353.2|8354.7|8353.2|8354.8|8353.3|8354.7|8353.2|3
1649699580000|2022-04-11 17:53:00|8354.8|8353.3|8354.8|8353.3|8354.8|8353.3|8354.8|8353.3|1
1649699590000|2022-04-11 17:53:10|8354.9|8353.4|8354.9|8353.4|8354.9|8353.4|8354.8|8353.3|3
1649699600000|2022-04-11 17:53:20|8354.8|8353.3|8354.8|8353.3|8354.8|8353.3|8354.8|8353.3|1
1649699610000|2022-04-11 17:53:30|8354.9|8353.4|8354.8|8353.3|8354.9|8353.4|8354.8|8353.3|4
1649699620000|2022-04-11 17:53:40|8354.9|8353.4|8354.8|8353.3|8354.9|8353.4|8354.8|8353.3|2
1649699630000|2022-04-11 17:53:50|8354.9|8353.4|8354.9|8353.4|8354.9|8353.4|8354.9|8353.4|1
1649699640000|2022-04-11 17:54:00|8354.8|8353.3|8354.7|8353.2|8354.8|8353.3|8354.7|8353.2|4
1649699650000|2022-04-11 17:54:10|8354.8|8353.3|8354.7|8353.2|8354.8|8353.3|8354.7|8353.2|4
1649699660000|2022-04-11 17:54:20|8354.6|8353.1|8354.3|8353.4|8354.7|8353.4|8354.3|8353.1|4
1649699670000|2022-04-11 17:54:30|8354.2|8353.3|8354.3|8353.4|8354.3|8353.4|8354.2|8353.3|2
1649699680000|2022-04-11 17:54:40|8354.4|8353.5|8354.4|8353.5|8354.5|8353.6|8354.3|8353.4|4
1649699690000|2022-04-11 17:54:50|8354.5|8353.6|8354.7|8353.2|8354.8|8353.6|8354.5|8353.2|7
1649699700000|2022-04-11 17:55:00|8354.6|8353.1|8354.3|8353.4|8354.7|8353.5|8354.3|8353.1|9
1649699710000|2022-04-11 17:55:10|8354.8|8353.3|8354.3|8353.4|8354.9|8353.7|8354.3|8353.2|9
1649699730000|2022-04-11 17:55:30|8354.1|8353.2|8354.4|8352.9|8354.5|8353.2|8354.1|8352.9|4
1649699740000|2022-04-11 17:55:40|8354.3|8352.8|8354.3|8352.8|8354.3|8352.8|8354.2|8352.7|3
1649699750000|2022-04-11 17:55:50|8354.4|8352.9|8354.3|8352.8|8354.4|8352.9|8354.3|8352.8|2
1649699760000|2022-04-11 17:56:00|8354.2|8352.7|8354.4|8352.9|8354.4|8352.9|8354.2|8352.7|5
1649699770000|2022-04-11 17:56:10|8354.3|8352.8|8354.3|8352.8|8354.3|8352.8|8354.3|8352.8|1
1649699780000|2022-04-11 17:56:20|8354.4|8352.9|8354.3|8352.8|8354.4|8352.9|8354.2|8352.7|4
1649699810000|2022-04-11 17:56:50|8354.4|8352.9|8354.5|8353|8354.6|8353.1|8354.3|8352.8|9
1649699820000|2022-04-11 17:57:00|8354.6|8353.1|8354.6|8353.1|8354.6|8353.1|8354.6|8353.1|1
1649699830000|2022-04-11 17:57:10|8354.5|8353|8354.5|8353|8354.6|8353.3|8354.2|8352.9|15
1649699840000|2022-04-11 17:57:20|8354.6|8353.1|8354.9|8353.4|8354.9|8353.4|8354.4|8352.9|9
1649699850000|2022-04-11 17:57:30|8355|8353.5|8355.2|8353.7|8355.2|8353.7|8355|8353.5|3
1649699860000|2022-04-11 17:57:40|8355.3|8353.8|8355.4|8353.9|8355.4|8353.9|8355.2|8353.7|4
1649699870000|2022-04-11 17:57:50|8355.5|8354|8355.9|8354.4|8356|8354.5|8355.4|8353.9|12
1649699880000|2022-04-11 17:58:00|8355.8|8354.3|8355.8|8354.3|8355.9|8354.6|8355.2|8354|23
1649699890000|2022-04-11 17:58:10|8355.7|8354.2|8355.5|8354|8355.7|8354.2|8355.5|8354|7
1649699900000|2022-04-11 17:58:20|8355.6|8354.1|8355.4|8353.9|8355.6|8354.1|8355|8353.7|10
1649699910000|2022-04-11 17:58:30|8355.5|8354|8355.4|8353.9|8355.6|8354.5|8355.3|8353.9|15
1649699920000|2022-04-11 17:58:40|8355.5|8354|8355.5|8354|8355.5|8354|8355.5|8354|1
1649699930000|2022-04-11 17:58:50|8355.3|8353.8|8355.4|8353.9|8355.5|8354|8355.2|8353.7|12
1649699940000|2022-04-11 17:59:00|8355.2|8353.7|8356.1|8354.6|8356.1|8354.6|8355.2|8353.7|13
1649699950000|2022-04-11 17:59:10|8356.2|8354.7|8356.1|8354.6|8356.3|8354.8|8356.1|8354.6|6
1649699960000|2022-04-11 17:59:20|8356.2|8354.7|8356|8354.5|8356.2|8354.7|8355.9|8354.4|11
1649699970000|2022-04-11 17:59:30|8355.9|8354.4|8356|8354.5|8356.4|8354.9|8355.9|8354.4|12
1649699980000|2022-04-11 17:59:40|8355.9|8354.4|8356.1|8354.6|8356.2|8354.7|8355.9|8354.4|7
1649699990000|2022-04-11 17:59:50|8356.2|8354.7|8355.5|8354.6|8356.2|8354.9|8355.5|8354.5|18
1649700000000|2022-04-11 18:00:00|8355.6|8354.7|8356.3|8354.8|8356.5|8355.1|8355.6|8354.5|11
1649700010000|2022-04-11 18:00:10|8356.4|8354.9|8356.2|8354.7|8356.4|8355|8355.7|8354.5|21
1649700020000|2022-04-11 18:00:20|8356.3|8354.8|8355.9|8354.4|8356.3|8354.9|8355.8|8354.4|6
1649700030000|2022-04-11 18:00:30|8356|8354.5|8355.6|8354.7|8356.2|8354.9|8355.4|8354.3|18
1649700040000|2022-04-11 18:00:40|8355.8|8354.3|8355.9|8355|8356.1|8355|8355.7|8354.3|15
1649700050000|2022-04-11 18:00:50|8355.8|8354.9|8356.3|8354.8|8356.4|8355.1|8355.8|8354.6|14
1649700060000|2022-04-11 18:01:00|8356.4|8354.9|8356.3|8354.8|8356.6|8355.3|8356.2|8354.7|12
1649700070000|2022-04-11 18:01:10|8356|8355.1|8356.3|8354.8|8356.4|8355.2|8355.9|8354.7|20
1649700080000|2022-04-11 18:01:20|8356.2|8354.7|8355.7|8354.8|8356.3|8354.9|8355.5|8354.4|20
1649700090000|2022-04-11 18:01:30|8355.8|8354.9|8355.9|8354.4|8356.2|8354.9|8355.5|8354.4|16
1649700100000|2022-04-11 18:01:40|8356|8354.5|8355.9|8354.4|8356.2|8354.7|8355.6|8354.3|20
1649700110000|2022-04-11 18:01:50|8356|8354.5|8356|8354.5|8356.1|8354.6|8355.7|8354.2|13
1649700120000|2022-04-11 18:02:00|8356.1|8354.6|8356|8354.5|8356.1|8354.6|8356|8354.5|8
1649700130000|2022-04-11 18:02:10|8356.1|8354.6|8355.7|8354.2|8356.1|8354.6|8355.7|8354.2|13
1649700140000|2022-04-11 18:02:20|8355.8|8354.3|8356.1|8354.6|8356.1|8354.9|8355.8|8354.3|5
1649700150000|2022-04-11 18:02:30|8356.2|8354.7|8356.3|8354.8|8356.3|8354.8|8356.1|8354.6|4
1649700160000|2022-04-11 18:02:40|8356.4|8354.9|8356.3|8354.8|8356.4|8354.9|8356.3|8354.8|6
1649700170000|2022-04-11 18:02:50|8356.2|8354.7|8356.2|8354.7|8356.3|8354.8|8356.2|8354.7|3
1649700180000|2022-04-11 18:03:00|8356.3|8354.8|8356.1|8354.6|8356.3|8354.8|8356.1|8354.6|9
1649700190000|2022-04-11 18:03:10|8356.2|8354.7|8356.2|8354.7|8356.3|8354.8|8356.1|8354.6|5
1649700200000|2022-04-11 18:03:20|8356.3|8354.8|8356.5|8355|8356.8|8355.3|8356.2|8354.7|13
1649700210000|2022-04-11 18:03:30|8356.4|8354.9|8356.6|8355.1|8356.6|8355.1|8356.4|8354.9|9
1649700220000|2022-04-11 18:03:40|8356.7|8355.2|8356.6|8355.1|8356.8|8355.3|8356.5|8355|10
1649700230000|2022-04-11 18:03:50|8356.7|8355.2|8356.3|8354.8|8356.7|8355.2|8355.7|8354.7|7
1649700240000|2022-04-11 18:04:00|8356.2|8354.7|8356.1|8354.6|8356.2|8354.7|8356.1|8354.6|10
1649700250000|2022-04-11 18:04:10|8356|8354.5|8356.1|8354.6|8356.1|8354.6|8356|8354.5|8
1649700270000|2022-04-11 18:04:30|8356.2|8354.7|8355.9|8354.4|8356.2|8354.7|8355.9|8354.4|10
1649700280000|2022-04-11 18:04:40|8356|8354.5|8356.1|8354.6|8356.1|8354.9|8355.7|8354.4|7
1649700290000|2022-04-11 18:04:50|8356|8354.5|8356.2|8354.7|8356.4|8354.9|8356|8354.5|8
1649700300000|2022-04-11 18:05:00|8356.1|8354.6|8356.1|8354.6|8356.2|8354.7|8356.1|8354.6|5
1649700310000|2022-04-11 18:05:10|8356|8354.5|8356|8354.5|8356.3|8354.9|8355.7|8354.5|12
1649700320000|2022-04-11 18:05:20|8356.1|8354.6|8356.1|8354.6|8356.1|8354.6|8356|8354.5|3
1649700330000|2022-04-11 18:05:30|8356|8354.5|8356.1|8354.6|8356.1|8354.6|8356|8354.5|4
1649700340000|2022-04-11 18:05:40|8356|8354.5|8356.1|8354.6|8356.1|8354.6|8356|8354.5|6
1649700350000|2022-04-11 18:05:50|8356.2|8354.7|8356.1|8354.6|8356.2|8354.7|8356|8354.5|10
1649700360000|2022-04-11 18:06:00|8356.2|8354.7|8356.2|8354.7|8356.3|8354.8|8356.2|8354.7|5
1649700370000|2022-04-11 18:06:10|8355.9|8355|8356.5|8355|8356.6|8355.1|8355.8|8354.7|11
1649700380000|2022-04-11 18:06:20|8356.6|8355.1|8356.7|8355.2|8356.8|8355.3|8356.6|8355.1|6
1649700390000|2022-04-11 18:06:30|8356.8|8355.3|8356.4|8354.9|8356.8|8355.3|8356.4|8354.9|12
1649700400000|2022-04-11 18:06:40|8356.5|8355|8356.1|8354.6|8356.5|8355|8355.9|8354.4|11
1649700410000|2022-04-11 18:06:50|8356.2|8354.7|8356.1|8354.6|8356.2|8354.7|8356.1|8354.6|2
1649700430000|2022-04-11 18:07:10|8356|8354.5|8355.7|8354.2|8356.1|8354.6|8355.7|8354.2|9
1649700440000|2022-04-11 18:07:20|8355.8|8354.3|8355.6|8354.1|8355.8|8354.3|8355.6|8354.1|7
1649700450000|2022-04-11 18:07:30|8355.7|8354.2|8355.3|8353.8|8355.7|8354.2|8355.2|8353.7|15
1649700460000|2022-04-11 18:07:40|8355.2|8353.7|8355.6|8354.1|8355.7|8354.3|8355.2|8353.7|17
1649700470000|2022-04-11 18:07:50|8355.5|8354|8355.9|8354.4|8356|8354.9|8355.5|8354|22
1649700480000|2022-04-11 18:08:00|8356|8354.5|8355.7|8354.2|8356|8354.5|8355.6|8354.1|12
1649700490000|2022-04-11 18:08:10|8355.8|8354.3|8355.7|8354.2|8355.8|8354.3|8355.7|8354.2|2
1649700500000|2022-04-11 18:08:20|8355.6|8354.1|8355.3|8353.8|8355.7|8354.2|8354.9|8353.7|10
1649700510000|2022-04-11 18:08:30|8355.4|8353.9|8355.6|8354.1|8355.6|8354.1|8355.3|8353.8|5
1649700520000|2022-04-11 18:08:40|8355.5|8354|8355.7|8354.2|8355.7|8354.2|8355.5|8354|5
1649700530000|2022-04-11 18:08:50|8355.8|8354.3|8356.2|8354.7|8356.3|8354.8|8355.8|8354.3|8
1649700550000|2022-04-11 18:09:10|8356.1|8354.6|8356.2|8354.7|8356.2|8354.7|8356.1|8354.6|6
1649700560000|2022-04-11 18:09:20|8356.1|8354.6|8356.2|8354.7|8356.2|8354.7|8356.1|8354.6|6
1649700570000|2022-04-11 18:09:30|8356.1|8354.6|8356|8354.5|8356.1|8354.6|8356|8354.5|2
1649700580000|2022-04-11 18:09:40|8356.1|8354.6|8356.3|8354.8|8356.3|8354.8|8356.1|8354.6|12
1649700590000|2022-04-11 18:09:50|8356.2|8354.7|8356.1|8354.6|8356.3|8354.8|8356.1|8354.6|8
1649700600000|2022-04-11 18:10:00|8356.2|8354.7|8356.1|8354.6|8356.2|8354.7|8356|8354.5|12
1649700610000|2022-04-11 18:10:10|8356|8354.5|8355.8|8354.3|8356|8354.5|8355.8|8354.3|7
1649700620000|2022-04-11 18:10:20|8355.5|8354.6|8355.7|8354.2|8355.9|8354.6|8355.5|8354.2|9
1649700630000|2022-04-11 18:10:30|8355.8|8354.3|8356.1|8354.6|8356.2|8354.7|8355.7|8354.2|11
1649700640000|2022-04-11 18:10:40|8356|8354.5|8356.2|8354.7|8356.2|8354.7|8356|8354.5|7
1649700650000|2022-04-11 18:10:50|8356.3|8354.8|8356.3|8354.8|8356.3|8354.8|8356.3|8354.8|1
1649700660000|2022-04-11 18:11:00|8356.2|8354.7|8355.9|8354.4|8356.2|8354.7|8355.9|8354.4|7
1649700670000|2022-04-11 18:11:10|8355.8|8354.3|8355.9|8354.4|8355.9|8354.4|8355.8|8354.3|2
1649700680000|2022-04-11 18:11:20|8355.5|8354.6|8356|8354.5|8356.1|8354.7|8355.5|8354.3|17
1649700690000|2022-04-11 18:11:30|8355.9|8354.4|8356|8354.5|8356|8354.5|8355.9|8354.4|4
1649700700000|2022-04-11 18:11:40|8356.1|8354.6|8356.1|8354.6|8356.2|8354.7|8356|8354.5|13
1649700710000|2022-04-11 18:11:50|8356.2|8354.7|8356.2|8354.7|8356.3|8354.8|8356.1|8354.6|9
1649700720000|2022-04-11 18:12:00|8356.1|8354.6|8356.1|8354.6|8356.2|8354.7|8356|8354.5|7
1649700730000|2022-04-11 18:12:10|8356|8354.5|8356.1|8354.6|8356.1|8354.6|8356|8354.5|4
1649700740000|2022-04-11 18:12:20|8356|8354.5|8355.9|8354.4|8356.1|8354.6|8355.9|8354.4|6
1649700750000|2022-04-11 18:12:30|8356|8354.5|8356.5|8355|8356.5|8355.2|8355.9|8354.4|8
1649700760000|2022-04-11 18:12:40|8356.3|8354.8|8356.5|8355|8356.5|8355|8356.3|8354.8|5
1649700770000|2022-04-11 18:12:50|8356.4|8354.9|8356.2|8354.7|8356.4|8354.9|8356.2|8354.7|3
1649700780000|2022-04-11 18:13:00|8356|8354.5|8356.4|8354.9|8356.4|8354.9|8356|8354.5|8
1649700790000|2022-04-11 18:13:10|8356.5|8355|8356.6|8355.1|8356.6|8355.1|8356.4|8354.9|6
1649700800000|2022-04-11 18:13:20|8356.5|8355|8356.6|8355.1|8356.7|8355.2|8356.5|8355|4
1649700810000|2022-04-11 18:13:30|8356.7|8355.2|8356.5|8355|8356.8|8355.3|8356.4|8354.9|8
1649700820000|2022-04-11 18:13:40|8356.4|8354.9|8356.3|8354.8|8356.5|8355|8356.3|8354.8|8
1649700830000|2022-04-11 18:13:50|8356.4|8354.9|8356.3|8354.8|8356.4|8354.9|8356.3|8354.8|4
1649700840000|2022-04-11 18:14:00|8356.4|8354.9|8356.4|8354.9|8356.5|8355|8356.4|8354.9|3
1649700850000|2022-04-11 18:14:10|8356.5|8355|8356.5|8355|8356.5|8355|8356.4|8354.9|9
1649700860000|2022-04-11 18:14:20|8356.7|8355.2|8356.7|8355.2|8356.7|8355.2|8356.6|8355.1|5
1649700870000|2022-04-11 18:14:30|8356.8|8355.3|8356.6|8355.1|8356.8|8355.3|8356.6|8355.1|5
1649700880000|2022-04-11 18:14:40|8356.7|8355.2|8356.7|8355.2|8356.7|8355.2|8356.6|8355.1|7
1649700890000|2022-04-11 18:14:50|8356.6|8355.1|8356.6|8355.1|8356.7|8355.2|8356.6|8355.1|3
1649700900000|2022-04-11 18:15:00|8356.7|8355.2|8357.2|8355.7|8357.2|8355.7|8356.7|8355.2|7
1649700910000|2022-04-11 18:15:10|8357.3|8355.8|8357.3|8355.8|8357.3|8355.8|8357.1|8355.6|7
1649700920000|2022-04-11 18:15:20|8357.2|8355.7|8357.3|8355.8|8357.3|8355.8|8357.2|8355.7|6
1649700930000|2022-04-11 18:15:30|8357.4|8355.9|8357.3|8355.8|8357.4|8355.9|8357.3|8355.8|4
1649700940000|2022-04-11 18:15:40|8357.4|8355.9|8357.2|8355.7|8357.5|8356.2|8357.1|8355.7|9
1649700950000|2022-04-11 18:15:50|8357.3|8355.8|8357.1|8355.6|8357.3|8355.8|8357.1|8355.6|7
1649700960000|2022-04-11 18:16:00|8357.2|8355.7|8357|8355.5|8357.2|8355.7|8357|8355.5|9
1649700980000|2022-04-11 18:16:20|8356.9|8355.4|8356.9|8355.4|8356.9|8355.4|8356.8|8355.3|3
1649700990000|2022-04-11 18:16:30|8357|8355.5|8356.6|8355.1|8357|8355.5|8356.6|8355.1|10
1649701000000|2022-04-11 18:16:40|8356.7|8355.2|8356.8|8355.3|8356.9|8355.5|8356.3|8355.1|11
1649701010000|2022-04-11 18:16:50|8356.9|8355.4|8356.7|8355.2|8356.9|8355.4|8356.7|8355.2|9
1649701020000|2022-04-11 18:17:00|8356.6|8355.1|8357|8355.5|8357|8355.5|8356.6|8355.1|5
1649701030000|2022-04-11 18:17:10|8356.9|8355.4|8356.9|8355.4|8357|8355.5|8356.8|8355.3|7
1649701040000|2022-04-11 18:17:20|8356.8|8355.3|8356.9|8355.4|8357|8355.5|8356.8|8355.3|8
1649701050000|2022-04-11 18:17:30|8356.8|8355.3|8356.7|8355.8|8357|8355.8|8356.7|8355.3|6
1649701060000|2022-04-11 18:17:40|8357|8355.5|8357.1|8355.6|8357.2|8355.9|8356.7|8355.4|17
1649701070000|2022-04-11 18:17:50|8357.2|8355.7|8357.2|8355.7|8357.3|8356.1|8356.9|8355.6|13
1649701080000|2022-04-11 18:18:00|8356.8|8355.9|8356.9|8356|8356.9|8356|8356.8|8355.9|6
1649701090000|2022-04-11 18:18:10|8357.2|8355.7|8357.2|8355.7|8357.2|8355.7|8357.1|8355.6|9
1649701100000|2022-04-11 18:18:20|8357.3|8355.8|8357.2|8355.7|8357.3|8355.8|8357.2|8355.7|4
1649701110000|2022-04-11 18:18:30|8357.3|8355.8|8356.7|8355.8|8357.3|8356|8356.5|8355.6|15
1649701120000|2022-04-11 18:18:40|8356.6|8355.7|8356.8|8355.9|8356.9|8356|8356.6|8355.7|5
1649701130000|2022-04-11 18:18:50|8356.7|8355.8|8357.1|8355.6|8357.1|8355.9|8356.7|8355.5|11
1649701140000|2022-04-11 18:19:00|8357|8355.5|8357|8355.5|8357|8355.5|8356.9|8355.4|3
1649701150000|2022-04-11 18:19:10|8356.9|8355.4|8357|8355.5|8357|8355.7|8356.6|8355.3|21
1649701160000|2022-04-11 18:19:20|8356.9|8355.4|8357|8355.5|8357.1|8355.6|8356.9|8355.4|4
1649701170000|2022-04-11 18:19:30|8357.1|8355.6|8357.1|8355.6|8357.1|8355.6|8356.9|8355.4|11
1649701180000|2022-04-11 18:19:40|8357|8355.5|8357|8355.5|8357.1|8355.6|8357|8355.5|7
1649701190000|2022-04-11 18:19:50|8357.2|8356.1|8356.9|8356|8357.2|8356.1|8356.8|8355.5|13
1649701200000|2022-04-11 18:20:00|8357|8356.1|8357.5|8356|8357.5|8356.2|8357|8355.9|8
1649701210000|2022-04-11 18:20:10|8357.3|8355.8|8357.1|8355.6|8357.3|8356.1|8356.6|8355.4|24
1649701220000|2022-04-11 18:20:20|8357.2|8355.7|8357.3|8355.8|8357.4|8356.1|8357|8355.7|14
1649701230000|2022-04-11 18:20:30|8356.9|8356|8357|8356.1|8357|8356.1|8356.9|8356|2
1649701250000|2022-04-11 18:20:50|8357.1|8356.2|8357|8356.1|8357.1|8356.2|8356.9|8356|4
1649701260000|2022-04-11 18:21:00|8356.9|8356|8357|8355.5|8357|8356.1|8356.6|8355.4|7
1649701270000|2022-04-11 18:21:10|8356.9|8355.4|8356.6|8355.7|8357.1|8355.7|8356.6|8355.4|7
1649701280000|2022-04-11 18:21:20|8356.8|8355.9|8357.2|8355.7|8357.2|8356|8356.6|8355.4|19
1649701290000|2022-04-11 18:21:30|8357|8356.1|8357.7|8356.2|8357.7|8356.5|8356.8|8355.7|21
1649701300000|2022-04-11 18:21:40|8357.6|8356.1|8357.4|8356.5|8357.6|8356.5|8357.2|8356.1|7
1649701310000|2022-04-11 18:21:50|8357.3|8356.4|8357.2|8356.3|8357.3|8356.4|8357.1|8356.2|3
1649701320000|2022-04-11 18:22:00|8357.1|8356.2|8357.1|8355.6|8357.1|8356.2|8356.8|8355.6|7
1649701330000|2022-04-11 18:22:10|8357.2|8355.7|8357.1|8355.6|8357.3|8356|8356.8|8355.5|21
1649701340000|2022-04-11 18:22:20|8357.2|8355.7|8356.5|8355.6|8357.2|8355.7|8356.5|8355.3|13
1649701350000|2022-04-11 18:22:30|8356.6|8355.7|8356.9|8355.4|8356.9|8355.7|8356.5|8355.2|10
1649701360000|2022-04-11 18:22:40|8356.8|8355.3|8356.8|8355.3|8356.9|8355.7|8356.5|8355.2|15
1649701370000|2022-04-11 18:22:50|8356.7|8355.2|8356.8|8355.3|8356.9|8355.6|8356.5|8355.2|8
1649701380000|2022-04-11 18:23:00|8356.9|8355.4|8357.2|8355.7|8357.3|8355.8|8356.8|8355.3|13
1649701390000|2022-04-11 18:23:10|8357.3|8355.8|8357.4|8355.9|8357.5|8356.2|8357|8355.8|14
1649701400000|2022-04-11 18:23:20|8357.5|8356|8357.3|8355.8|8357.5|8356.2|8357|8355.8|15
1649701410000|2022-04-11 18:23:30|8357.2|8355.7|8357.2|8356.3|8357.5|8356.3|8357.2|8355.7|6
1649701420000|2022-04-11 18:23:40|8357.1|8356.2|8357.2|8356.3|8357.6|8356.3|8357|8356|15
1649701430000|2022-04-11 18:23:50|8357.1|8356.2|8357.2|8356.3|8357.3|8356.4|8357.1|8356.2|4
1649701440000|2022-04-11 18:24:00|8356.9|8356|8357|8356.1|8357.3|8356.1|8356.9|8355.8|8
1649701450000|2022-04-11 18:24:10|8357.1|8356.2|8357.5|8356|8357.5|8356.2|8356.9|8355.7|13
1649701460000|2022-04-11 18:24:20|8357|8356.1|8357.2|8355.7|8357.3|8356.1|8356.9|8355.7|5
1649701470000|2022-04-11 18:24:30|8356.9|8356|8357.7|8356.2|8357.7|8356.4|8356.9|8355.9|11
1649701480000|2022-04-11 18:24:40|8357.6|8356.1|8358.2|8356.7|8358.2|8356.7|8357.5|8356|18
1649701490000|2022-04-11 18:24:50|8357.8|8356.9|8357.9|8356.4|8357.9|8356.9|8357.4|8356.4|5
1649701500000|2022-04-11 18:25:00|8358.1|8356.6|8358.2|8356.7|8358.2|8356.7|8358|8356.5|6
1649701510000|2022-04-11 18:25:10|8358.1|8356.6|8357.5|8356.6|8358.2|8356.7|8357.4|8356.4|14
1649701520000|2022-04-11 18:25:20|8357.6|8356.7|8357.6|8356.7|8357.6|8356.7|8357.6|8356.7|1
1649701530000|2022-04-11 18:25:30|8357.4|8356.5|8357.4|8356.5|8358.2|8356.9|8357.4|8356.3|25
1649701540000|2022-04-11 18:25:40|8357.5|8356.6|8357.6|8356.1|8357.6|8356.6|8357.2|8355.9|11
1649701550000|2022-04-11 18:25:50|8357.5|8356|8357.4|8355.9|8357.5|8356.2|8357.1|8355.8|15
1649701560000|2022-04-11 18:26:00|8357.3|8355.8|8357.4|8355.9|8357.5|8356|8356.9|8355.8|14
1649701570000|2022-04-11 18:26:10|8357.5|8356|8357.6|8356.1|8357.6|8356.4|8357.1|8355.9|14
1649701580000|2022-04-11 18:26:20|8357.5|8356|8357.8|8356.3|8357.8|8356.3|8357.4|8355.9|13
1649701590000|2022-04-11 18:26:30|8357.7|8356.2|8357.8|8356.3|8357.8|8356.3|8357.7|8356.2|4
1649701600000|2022-04-11 18:26:40|8357.7|8356.2|8358|8356.5|8358|8356.5|8357.6|8356.1|13
1649701610000|2022-04-11 18:26:50|8357.9|8356.4|8358.3|8357.4|8358.4|8357.4|8357.5|8356.4|15
1649701620000|2022-04-11 18:27:00|8358.7|8357.2|8358.1|8356.6|8358.7|8357.2|8358.1|8356.6|15
1649701630000|2022-04-11 18:27:10|8358.2|8356.7|8357.8|8356.3|8358.2|8356.7|8357.8|8356.3|12
1649701640000|2022-04-11 18:27:20|8357.7|8356.2|8357.4|8355.9|8357.8|8356.3|8357|8355.8|18
1649701650000|2022-04-11 18:27:30|8357.5|8356|8357.9|8356.4|8357.9|8356.7|8357.4|8355.9|8
1649701660000|2022-04-11 18:27:40|8357.8|8356.3|8357.9|8356.4|8357.9|8356.4|8357.8|8356.3|8
1649701670000|2022-04-11 18:27:50|8358|8356.5|8358|8357.1|8358.7|8357.4|8357.9|8356.4|21
1649701680000|2022-04-11 18:28:00|8358.1|8356.6|8358|8356.5|8358.2|8357|8357.7|8356.5|17
1649701690000|2022-04-11 18:28:10|8357.5|8356.6|8357.5|8356.6|8357.9|8356.6|8357.4|8356|20
1649701700000|2022-04-11 18:28:20|8357.4|8356.5|8357.7|8356.2|8357.8|8356.5|8357.4|8356|10
1649701710000|2022-04-11 18:28:30|8357.8|8356.3|8358|8356.5|8358.1|8356.6|8357.5|8356|17
1649701720000|2022-04-11 18:28:40|8357.9|8356.4|8358|8356.5|8358.1|8356.6|8357.9|8356.4|4
1649701730000|2022-04-11 18:28:50|8357.9|8356.4|8358|8356.5|8358.2|8357|8357.8|8356.4|15
1649701740000|2022-04-11 18:29:00|8357.9|8356.4|8357.9|8356.4|8358|8356.5|8357.9|8356.4|5
1649701750000|2022-04-11 18:29:10|8357.8|8356.3|8358.5|8357|8358.5|8357.2|8357.8|8356.3|8
1649701760000|2022-04-11 18:29:20|8358.4|8356.9|8358.3|8356.8|8358.4|8356.9|8358.2|8356.7|6
1649701770000|2022-04-11 18:29:30|8358.2|8356.7|8358.1|8356.6|8358.3|8356.9|8357.6|8356.5|14
1649701780000|2022-04-11 18:29:40|8358.2|8356.7|8358.2|8357.3|8358.4|8357.3|8358|8356.6|9
1649701790000|2022-04-11 18:29:50|8358.4|8356.9|8358.4|8356.9|8358.4|8356.9|8358.4|8356.9|1
1649701800000|2022-04-11 18:30:00|8358.3|8356.8|8359|8357.5|8359.1|8357.6|8358.3|8356.8|18
1649701810000|2022-04-11 18:30:10|8358.9|8357.4|8359.1|8357.6|8359.1|8357.6|8358.8|8357.3|14
1649701820000|2022-04-11 18:30:20|8359|8357.5|8359.3|8357.8|8359.3|8358.2|8358.9|8357.4|12
1649701830000|2022-04-11 18:30:30|8359.2|8357.7|8359.6|8358.1|8359.7|8358.2|8359.2|8357.7|12
1649701840000|2022-04-11 18:30:40|8359.7|8358.2|8359.6|8358.1|8359.7|8358.2|8359.5|8358|16
1649701860000|2022-04-11 18:31:00|8359.7|8358.2|8359.7|8358.2|8359.8|8358.6|8359.4|8358.1|7
1649701870000|2022-04-11 18:31:10|8359.8|8358.3|8359.6|8358.1|8359.8|8358.3|8359.6|8358.1|7
1649701880000|2022-04-11 18:31:20|8359.7|8358.2|8359.8|8358.3|8359.8|8358.3|8359.7|8358.2|4
1649701890000|2022-04-11 18:31:30|8359.7|8358.2|8359.9|8358.4|8360|8358.5|8359.7|8358.2|6
1649701900000|2022-04-11 18:31:40|8359.8|8358.3|8359.9|8358.4|8359.9|8358.4|8359.7|8358.2|7
1649701910000|2022-04-11 18:31:50|8359.7|8358.2|8359.8|8358.3|8359.8|8358.3|8359.7|8358.2|6
1649701920000|2022-04-11 18:32:00|8360|8358.5|8360.2|8358.7|8360.2|8358.8|8359.6|8358.3|17
1649701930000|2022-04-11 18:32:10|8360.1|8358.6|8360.1|8358.6|8360.2|8358.7|8360|8358.5|9
1649701940000|2022-04-11 18:32:20|8360.2|8358.7|8359.8|8358.3|8360.2|8358.7|8359.8|8358.3|6
1649701950000|2022-04-11 18:32:30|8359.9|8358.4|8359.9|8358.4|8359.9|8358.4|8359.8|8358.3|3
1649701960000|2022-04-11 18:32:40|8359.8|8358.3|8359.6|8358.1|8359.8|8358.3|8359.5|8358|8
1649701970000|2022-04-11 18:32:50|8359.7|8358.2|8359.7|8358.2|8359.7|8358.2|8359.6|8358.1|3
1649701980000|2022-04-11 18:33:00|8359.6|8358.1|8359.8|8358.3|8359.8|8358.3|8359.6|8358.1|7
1649701990000|2022-04-11 18:33:10|8359.7|8358.2|8359.7|8358.2|8359.8|8358.3|8359.6|8358.1|5
1649702000000|2022-04-11 18:33:20|8359.6|8358.1|8359.6|8358.1|8359.6|8358.1|8359.6|8358.1|1
1649702010000|2022-04-11 18:33:30|8359.7|8358.2|8358.8|8357.3|8359.7|8358.2|8358.8|8357.3|19
1649702020000|2022-04-11 18:33:40|8358.9|8357.4|8358.7|8357.2|8359.1|8358|8358.5|8357.2|21
1649702030000|2022-04-11 18:33:50|8358.6|8357.1|8357.7|8356.8|8358.6|8357.4|8357.5|8356.6|21
1649702040000|2022-04-11 18:34:00|8358|8356.5|8357.9|8356.4|8358|8356.8|8357.6|8356.4|18
1649702050000|2022-04-11 18:34:10|8357.8|8356.3|8358.2|8356.7|8358.2|8356.9|8357.8|8356.3|10
1649702060000|2022-04-11 18:34:20|8358.3|8356.8|8358|8356.5|8358.3|8356.8|8357.9|8356.4|12
1649702070000|2022-04-11 18:34:30|8357.9|8356.4|8358.2|8356.7|8358.3|8357.2|8357.9|8356.4|9
1649702080000|2022-04-11 18:34:40|8358.3|8356.8|8357.8|8356.3|8358.3|8356.9|8357.7|8356.2|18
1649702090000|2022-04-11 18:34:50|8357.9|8356.4|8357.8|8356.3|8358|8356.8|8357.5|8356.2|20
1649702100000|2022-04-11 18:35:00|8357.9|8356.4|8357.9|8356.4|8358.3|8357|8357.6|8356.3|18
1649702110000|2022-04-11 18:35:10|8357.7|8356.2|8357.7|8356.8|8357.8|8356.8|8357.6|8356.1|9
1649702120000|2022-04-11 18:35:20|8357.6|8356.7|8357.8|8356.3|8358|8356.7|8357.6|8356.2|10
1649702130000|2022-04-11 18:35:30|8357.7|8356.2|8357.8|8356.3|8357.8|8356.3|8357.7|8356.2|2
1649702140000|2022-04-11 18:35:40|8357.9|8356.4|8357.9|8356.4|8358|8356.5|8357.8|8356.3|5
1649702150000|2022-04-11 18:35:50|8358|8356.5|8358.2|8356.7|8358.2|8356.8|8357.7|8356.4|6
1649702160000|2022-04-11 18:36:00|8358.1|8356.6|8358.2|8356.7|8358.3|8356.8|8358.1|8356.6|4
1649702170000|2022-04-11 18:36:10|8358|8356.5|8357.7|8356.2|8358|8356.5|8357.6|8356.1|5
1649702180000|2022-04-11 18:36:20|8357.5|8356|8357.8|8356.3|8357.8|8356.4|8357.2|8356|9
1649702190000|2022-04-11 18:36:30|8357.9|8356.4|8358|8356.5|8358.1|8356.9|8357.6|8356.4|13
1649702200000|2022-04-11 18:36:40|8358.1|8356.6|8357.4|8355.9|8358.1|8356.6|8357.3|8355.8|9
1649702210000|2022-04-11 18:36:50|8357.5|8356|8357|8355.5|8357.5|8356|8357|8355.5|4
1649702220000|2022-04-11 18:37:00|8357.1|8355.6|8356.4|8354.9|8357.1|8355.6|8356.3|8354.8|13
1649702230000|2022-04-11 18:37:10|8356.5|8355|8356.6|8355.1|8356.6|8355.1|8356.5|8355|10
1649702240000|2022-04-11 18:37:20|8356.7|8355.2|8356.9|8355.4|8356.9|8355.7|8356.5|8355.2|10
1649702250000|2022-04-11 18:37:30|8356.8|8355.3|8356.6|8355.7|8356.9|8355.7|8356.6|8355.3|5
1649702260000|2022-04-11 18:37:40|8356.7|8355.8|8357|8355.5|8357.1|8355.8|8356.6|8355.4|10
1649702270000|2022-04-11 18:37:50|8356.9|8355.4|8357.2|8355.7|8357.2|8355.7|8356.9|8355.4|8
1649702280000|2022-04-11 18:38:00|8357.1|8355.6|8357|8355.5|8357.2|8355.7|8356.9|8355.4|13
1649702290000|2022-04-11 18:38:10|8356.9|8355.4|8356.9|8355.4|8357|8355.7|8356.5|8355.3|10
1649702300000|2022-04-11 18:38:20|8356.8|8355.3|8356.7|8355.2|8356.9|8355.4|8356.6|8355.1|8
1649702310000|2022-04-11 18:38:30|8356.6|8355.1|8356.7|8355.2|8356.8|8355.3|8356.6|8355.1|12
1649702320000|2022-04-11 18:38:40|8356.8|8355.3|8356.7|8355.2|8356.8|8355.3|8356.7|8355.2|6
1649702330000|2022-04-11 18:38:50|8356.8|8355.3|8357.5|8356|8357.5|8356|8356.8|8355.3|10
1649702340000|2022-04-11 18:39:00|8357.4|8355.9|8357.7|8356.2|8357.7|8356.2|8357.4|8355.9|6
1649702350000|2022-04-11 18:39:10|8357.8|8356.3|8357.8|8356.3|8357.8|8356.7|8357.6|8356.3|3
1649702360000|2022-04-11 18:39:20|8358.1|8356.6|8358.1|8356.6|8358.2|8356.7|8358.1|8356.6|7
1649702370000|2022-04-11 18:39:30|8358|8356.5|8357.6|8356.1|8358.1|8356.6|8357.6|8356.1|7
1649702380000|2022-04-11 18:39:40|8357.7|8356.2|8357.5|8356|8357.7|8356.2|8357.5|8356|11
1649702390000|2022-04-11 18:39:50|8357.4|8355.9|8357.3|8355.8|8357.5|8356|8357.3|8355.8|12
1649702400000|2022-04-11 18:40:00|8357.6|8356.1|8357.4|8355.9|8357.6|8356.1|8357.4|8355.9|5
1649702410000|2022-04-11 18:40:10|8357.5|8356|8357.5|8356|8357.5|8356|8357.4|8355.9|5
1649702420000|2022-04-11 18:40:20|8357.4|8355.9|8357.4|8355.9|8357.5|8356|8357.4|8355.9|3
1649702430000|2022-04-11 18:40:30|8357.7|8356.2|8357.9|8356.4|8358|8356.5|8357.4|8356.1|13
1649702450000|2022-04-11 18:40:50|8357.8|8356.3|8358|8356.5|8358.1|8356.6|8357.7|8356.2|14
1649702460000|2022-04-11 18:41:00|8357.9|8356.4|8357.9|8356.4|8358|8356.5|8357.9|8356.4|3
1649702470000|2022-04-11 18:41:10|8358|8356.5|8358|8356.5|8358|8356.5|8357.9|8356.4|7
1649702500000|2022-04-11 18:41:40|8357.9|8356.4|8357.9|8356.4|8358|8356.5|8357.7|8356.2|10
1649702510000|2022-04-11 18:41:50|8357.8|8356.3|8357.8|8356.3|8357.9|8356.4|8357.8|8356.3|3
1649702520000|2022-04-11 18:42:00|8358|8356.5|8358.2|8356.7|8358.2|8356.7|8358|8356.5|5
1649702530000|2022-04-11 18:42:10|8358.1|8356.6|8358.2|8356.7|8358.2|8356.7|8358.1|8356.6|8
1649702540000|2022-04-11 18:42:20|8358.1|8356.6|8358.2|8356.7|8358.2|8356.7|8358.1|8356.6|2
1649702550000|2022-04-11 18:42:30|8358.1|8356.6|8358.2|8356.7|8358.2|8356.7|8358.1|8356.6|2
1649702560000|2022-04-11 18:42:40|8358.3|8356.8|8358.3|8356.8|8358.3|8356.8|8358.3|8356.8|1
1649702570000|2022-04-11 18:42:50|8358.2|8356.7|8358.1|8356.6|8358.3|8356.9|8357.6|8356.4|15
1649702580000|2022-04-11 18:43:00|8358|8356.5|8357.5|8356|8358|8356.6|8357.4|8355.9|11
1649702590000|2022-04-11 18:43:10|8357.6|8356.1|8357.6|8356.1|8357.6|8356.1|8357.5|8356|3
1649702600000|2022-04-11 18:43:20|8357.7|8356.2|8357.6|8356.7|8357.9|8356.7|8357.6|8356.2|8
1649702610000|2022-04-11 18:43:30|8357.7|8356.8|8358.1|8356.6|8358.2|8356.9|8357.7|8356.5|8
1649702620000|2022-04-11 18:43:40|8358|8356.5|8357.8|8356.3|8358|8356.5|8357.7|8356.2|5
1649702630000|2022-04-11 18:43:50|8357.9|8356.4|8357.7|8356.2|8357.9|8356.4|8357.7|8356.2|4
1649702640000|2022-04-11 18:44:00|8357.8|8356.3|8357.5|8356|8357.8|8356.3|8357.4|8355.9|13
1649702650000|2022-04-11 18:44:10|8357.6|8356.1|8357.6|8356.1|8357.6|8356.1|8357.6|8356.1|1
1649702660000|2022-04-11 18:44:20|8357.3|8356.4|8357.6|8356.1|8357.6|8356.4|8357.3|8356.1|2
1649702670000|2022-04-11 18:44:30|8357.4|8355.9|8357.2|8355.7|8357.4|8356.1|8356.9|8355.7|4
1649702680000|2022-04-11 18:44:40|8356.9|8356|8356.7|8355.8|8357.2|8356|8356.7|8355.6|6
1649702690000|2022-04-11 18:44:50|8356.8|8355.9|8356.7|8355.8|8356.8|8355.9|8356.7|8355.8|8
1649702700000|2022-04-11 18:45:00|8357|8355.5|8356.9|8355.4|8357|8355.5|8356.9|8355.4|4
1649702710000|2022-04-11 18:45:10|8357|8355.5|8356.8|8355.9|8357.1|8355.9|8356.8|8355.4|8
1649702720000|2022-04-11 18:45:20|8357.1|8355.6|8356.8|8355.9|8357.1|8355.9|8356.7|8355.5|13
1649702730000|2022-04-11 18:45:30|8356.9|8356|8357.1|8355.6|8357.2|8356|8356.8|8355.6|7
1649702740000|2022-04-11 18:45:40|8357|8355.5|8356.9|8355.4|8357.1|8355.6|8356.9|8355.4|6
1649702750000|2022-04-11 18:45:50|8356.8|8355.3|8356.9|8355.4|8356.9|8355.4|8356.8|8355.3|6
1649702760000|2022-04-11 18:46:00|8357|8355.5|8357.2|8355.7|8357.2|8355.7|8356.9|8355.4|10
1649702770000|2022-04-11 18:46:10|8357.3|8355.8|8357.2|8355.7|8357.4|8355.9|8357.2|8355.7|10
1649702780000|2022-04-11 18:46:20|8357.3|8355.8|8357.2|8356.3|8357.5|8356.3|8357.1|8355.7|13
1649702790000|2022-04-11 18:46:30|8357.1|8356.2|8357|8356.1|8357.1|8356.2|8357|8356.1|4
1649702800000|2022-04-11 18:46:40|8356.9|8356|8356.8|8355.9|8356.9|8356|8356.8|8355.9|6
1649702810000|2022-04-11 18:46:50|8356.7|8355.2|8357|8355.5|8357|8355.5|8356.7|8355.2|3
1649702820000|2022-04-11 18:47:00|8356.9|8355.4|8357|8355.5|8357.1|8355.6|8356.9|8355.4|8
1649702830000|2022-04-11 18:47:10|8356.9|8355.4|8357|8355.5|8357.1|8355.6|8356.9|8355.4|4
1649702840000|2022-04-11 18:47:20|8357.1|8355.6|8357.1|8355.6|8357.1|8355.6|8357.1|8355.6|1
1649702850000|2022-04-11 18:47:30|8357.2|8355.7|8357.2|8355.7|8357.3|8355.8|8357.1|8355.6|7
1649702860000|2022-04-11 18:47:40|8357.1|8355.6|8357|8355.5|8357.1|8355.6|8356.9|8355.4|4
1649702870000|2022-04-11 18:47:50|8356.9|8355.4|8357.2|8355.7|8357.2|8355.7|8356.8|8355.3|7
1649702880000|2022-04-11 18:48:00|8357.1|8355.6|8356.9|8355.4|8357.1|8355.6|8356.8|8355.3|9
1649702890000|2022-04-11 18:48:10|8356.5|8355.6|8356.8|8355.3|8356.8|8355.6|8356.4|8355.3|4
1649702900000|2022-04-11 18:48:20|8356.9|8355.4|8356.8|8355.3|8356.9|8355.4|8356.8|8355.3|2
1649702910000|2022-04-11 18:48:30|8356.9|8355.4|8356.9|8355.4|8357|8355.5|8356.9|8355.4|3
1649702920000|2022-04-11 18:48:40|8357|8355.5|8357|8355.5|8357|8355.5|8356.9|8355.4|3
1649702930000|2022-04-11 18:48:50|8357.1|8355.6|8357|8355.5|8357.1|8355.6|8356.9|8355.4|4
1649702940000|2022-04-11 18:49:00|8356.9|8355.4|8357|8355.5|8357|8355.5|8356.9|8355.4|2
1649702950000|2022-04-11 18:49:10|8356.7|8355.8|8356.8|8355.9|8356.8|8355.9|8356.6|8355.7|4
1649702960000|2022-04-11 18:49:20|8356.7|8355.8|8357.2|8355.7|8357.2|8355.9|8356.7|8355.7|3
1649702970000|2022-04-11 18:49:30|8357.1|8355.6|8356.8|8355.3|8357.1|8356|8356.5|8355.3|10
1649702980000|2022-04-11 18:49:40|8356.5|8355.6|8356.9|8355.4|8356.9|8355.7|8356.4|8355.4|4
1649702990000|2022-04-11 18:49:50|8356.8|8355.3|8356.7|8355.2|8356.9|8355.4|8356.3|8355.1|9
1649703000000|2022-04-11 18:50:00|8356.8|8355.3|8356.8|8355.3|8356.8|8355.3|8356.7|8355.2|7
1649703010000|2022-04-11 18:50:10|8356.7|8355.2|8356.7|8355.2|8356.8|8355.3|8356.7|8355.2|5
1649703020000|2022-04-11 18:50:20|8356.6|8355.1|8356.7|8355.2|8356.7|8355.2|8356.6|8355.1|2
1649703030000|2022-04-11 18:50:30|8356.6|8355.1|8356.8|8355.3|8356.8|8355.3|8356.6|8355.1|7
1649703040000|2022-04-11 18:50:40|8356.9|8355.4|8356.8|8355.3|8356.9|8355.4|8356.8|8355.3|2
1649703050000|2022-04-11 18:50:50|8356.4|8355.5|8356.3|8355.4|8356.4|8355.5|8356.3|8355.4|2
1649703060000|2022-04-11 18:51:00|8356.2|8355.3|8356.4|8354.9|8356.4|8355.5|8356.2|8354.9|7
1649703070000|2022-04-11 18:51:10|8356.3|8354.8|8356.1|8354.6|8356.3|8354.8|8356.1|8354.6|9
1649703080000|2022-04-11 18:51:20|8356.2|8354.7|8356.2|8354.7|8356.3|8354.8|8356.1|8354.6|7
1649703090000|2022-04-11 18:51:30|8356.1|8354.6|8356.2|8354.7|8356.2|8354.7|8356.1|8354.6|2
1649703100000|2022-04-11 18:51:40|8356.3|8354.8|8356.3|8354.8|8356.3|8354.8|8356.1|8354.6|9
1649703110000|2022-04-11 18:51:50|8356.2|8354.7|8356.2|8354.7|8356.3|8354.8|8356.2|8354.7|3
1649703120000|2022-04-11 18:52:00|8356.1|8354.6|8356.2|8354.7|8356.2|8355|8355.9|8354.6|7
1649703130000|2022-04-11 18:52:10|8356.3|8354.8|8356.3|8354.8|8356.3|8354.8|8356.3|8354.8|1
1649703140000|2022-04-11 18:52:20|8356.2|8354.7|8356.3|8354.8|8356.3|8354.8|8356.1|8354.6|10
1649703150000|2022-04-11 18:52:30|8356.4|8354.9|8356|8354.5|8356.4|8354.9|8355.9|8354.4|22
1649703160000|2022-04-11 18:52:40|8356.1|8354.6|8355.8|8354.3|8356.1|8354.6|8355.8|8354.3|4
1649703170000|2022-04-11 18:52:50|8355.9|8354.4|8355.6|8354.1|8355.9|8354.4|8355.6|8354.1|10
1649703180000|2022-04-11 18:53:00|8355.7|8354.2|8355.8|8354.3|8355.8|8354.3|8355.6|8354.1|12
1649703190000|2022-04-11 18:53:10|8355.7|8354.2|8355.7|8354.2|8355.9|8354.7|8355.5|8354.1|10
1649703200000|2022-04-11 18:53:20|8355.5|8354.6|8355.5|8354.6|8355.8|8354.6|8355.5|8354.2|7
1649703210000|2022-04-11 18:53:30|8355.8|8354.3|8355.8|8354.3|8355.8|8354.3|8355.8|8354.3|1
1649703220000|2022-04-11 18:53:40|8355.5|8354.6|8355.8|8354.3|8355.8|8354.7|8355.5|8354.2|7
1649703230000|2022-04-11 18:53:50|8355.7|8354.2|8355.7|8354.2|8355.8|8354.3|8355.7|8354.2|5
1649703240000|2022-04-11 18:54:00|8355.8|8354.3|8355.5|8354|8355.8|8354.3|8355.4|8353.9|13
1649703250000|2022-04-11 18:54:10|8355.4|8353.9|8355.4|8353.9|8355.6|8354.1|8355.4|8353.9|9
1649703260000|2022-04-11 18:54:20|8355.5|8354|8355.5|8354|8355.6|8354.1|8355.5|8354|9
1649703270000|2022-04-11 18:54:30|8355.4|8353.9|8355.6|8354.1|8355.7|8354.2|8355.4|8353.9|13
1649703280000|2022-04-11 18:54:40|8355.7|8354.2|8355.6|8354.1|8355.7|8354.2|8355.6|8354.1|2
1649703290000|2022-04-11 18:54:50|8355.7|8354.2|8355.7|8354.2|8355.8|8354.3|8355.4|8353.9|7
1649703300000|2022-04-11 18:55:00|8355.8|8354.3|8355.4|8353.9|8355.8|8354.3|8355.4|8353.9|12
1649703310000|2022-04-11 18:55:10|8355.2|8353.7|8355.3|8353.8|8355.3|8353.8|8355.2|8353.7|6
1649703320000|2022-04-11 18:55:20|8355.2|8353.7|8355|8353.5|8355.3|8354|8354.8|8353.4|21
1649703330000|2022-04-11 18:55:30|8355.1|8353.6|8355.2|8353.7|8355.3|8353.8|8355.1|8353.6|6
1649703340000|2022-04-11 18:55:40|8355.1|8353.6|8354.7|8353.8|8355.1|8353.9|8354.7|8353.4|7
1649703350000|2022-04-11 18:55:50|8355|8353.5|8354.9|8353.4|8355.2|8353.8|8354.7|8353.4|10
1649703360000|2022-04-11 18:56:00|8355|8353.5|8354.7|8353.2|8355.4|8354|8354.7|8353.2|30
1649703370000|2022-04-11 18:56:10|8354.8|8353.3|8355|8353.5|8355|8353.5|8354.7|8353.2|8
1649703380000|2022-04-11 18:56:20|8355.1|8353.6|8355.2|8353.7|8355.2|8353.7|8355|8353.5|10
1649703390000|2022-04-11 18:56:30|8355.1|8353.6|8355.1|8353.6|8355.3|8353.8|8355|8353.5|17
1649703400000|2022-04-11 18:56:40|8355.2|8353.7|8355.2|8353.7|8355.3|8353.9|8354.8|8353.6|18
1649703410000|2022-04-11 18:56:50|8355.3|8353.8|8355|8354.1|8355.3|8354.1|8355|8353.6|7
1649703420000|2022-04-11 18:57:00|8354.9|8354|8354.9|8354|8355.3|8354.1|8354.8|8353.7|11
1649703430000|2022-04-11 18:57:10|8355|8354.1|8354.7|8353.8|8355.3|8354.1|8354.6|8353.4|9
1649703440000|2022-04-11 18:57:20|8354.8|8353.9|8354.8|8353.3|8355|8353.9|8354.6|8353.3|15
1649703450000|2022-04-11 18:57:30|8354.7|8353.2|8354.1|8353.2|8354.7|8353.4|8354|8352.8|22
1649703460000|2022-04-11 18:57:40|8354.2|8353.3|8354.8|8353.3|8355.1|8353.8|8354.1|8353.2|16
1649703470000|2022-04-11 18:57:50|8354.9|8353.4|8354.9|8353.4|8354.9|8353.6|8354.1|8353|21
1649703480000|2022-04-11 18:58:00|8354.8|8353.3|8355.2|8353.7|8355.3|8354.1|8354.6|8353.3|21
1649703490000|2022-04-11 18:58:10|8355.3|8353.8|8355.7|8354.2|8355.7|8354.2|8355|8353.6|28
1649703500000|2022-04-11 18:58:20|8355.8|8354.3|8356.1|8354.6|8356.1|8354.6|8355.8|8354.3|22
1649703510000|2022-04-11 18:58:30|8356|8354.5|8356.3|8354.8|8356.4|8354.9|8355.9|8354.4|14
1649703520000|2022-04-11 18:58:40|8356.4|8354.9|8356.7|8355.2|8356.7|8355.4|8356.3|8354.8|19
1649703530000|2022-04-11 18:58:50|8356.9|8355.4|8357.2|8355.7|8357.3|8355.8|8356.8|8355.3|14
1649703540000|2022-04-11 18:59:00|8357.3|8355.8|8357.4|8355.9|8357.6|8356.1|8357.3|8355.8|19
1649703550000|2022-04-11 18:59:10|8357.3|8355.8|8357.4|8355.9|8357.4|8355.9|8357.2|8355.7|14
1649703560000|2022-04-11 18:59:20|8357.3|8355.8|8356.9|8355.4|8357.4|8355.9|8356.5|8355.3|17
1649703570000|2022-04-11 18:59:30|8356.8|8355.3|8356.4|8354.9|8356.8|8355.3|8356.2|8354.9|15
1649703580000|2022-04-11 18:59:40|8356.3|8354.8|8356.2|8354.7|8356.4|8354.9|8356.1|8354.6|16
1649703590000|2022-04-11 18:59:50|8356|8354.5|8356.3|8354.8|8356.3|8354.8|8356|8354.5|18
1649703600000|2022-04-11 19:00:00|8356.4|8354.9|8355.5|8354|8356.4|8354.9|8355.3|8353.8|21
1649703610000|2022-04-11 19:00:10|8355.6|8354.1|8355.5|8354|8355.7|8354.2|8355.5|8354|10
1649703620000|2022-04-11 19:00:20|8355.3|8353.8|8355.2|8353.7|8355.5|8354|8355.1|8353.6|16
1649703630000|2022-04-11 19:00:30|8355.3|8353.8|8355|8353.5|8355.3|8353.8|8355|8353.5|17
1649703640000|2022-04-11 19:00:40|8355.1|8353.6|8355.1|8353.6|8355.3|8353.8|8355|8353.5|24
1649703650000|2022-04-11 19:00:50|8355|8353.5|8355.4|8353.9|8355.6|8354.1|8355|8353.5|23
1649703660000|2022-04-11 19:01:00|8355.3|8353.8|8355.5|8354|8355.5|8354|8355.3|8353.8|15
1649703670000|2022-04-11 19:01:10|8355.4|8353.9|8355.9|8354.4|8355.9|8354.4|8355.4|8353.9|10
1649703680000|2022-04-11 19:01:20|8355.8|8354.3|8356.1|8354.6|8356.2|8354.9|8355.5|8354.3|11
1649703690000|2022-04-11 19:01:30|8356.2|8354.7|8356|8354.5|8356.2|8354.7|8355.8|8354.3|15
1649703700000|2022-04-11 19:01:40|8355.9|8354.4|8356.1|8354.6|8356.1|8354.7|8355.6|8354.2|12
1649703710000|2022-04-11 19:01:50|8356.2|8354.7|8356.3|8354.8|8356.3|8354.8|8356.1|8354.6|8
1649703720000|2022-04-11 19:02:00|8356.2|8354.7|8356.1|8354.6|8356.3|8354.8|8356.1|8354.6|10
1649703730000|2022-04-11 19:02:10|8356.2|8354.7|8356.7|8355.2|8356.7|8355.2|8356.1|8354.6|22
1649703740000|2022-04-11 19:02:20|8356.6|8355.1|8356.5|8355|8356.7|8355.2|8356.5|8355|7
1649703750000|2022-04-11 19:02:30|8356.2|8354.7|8356.5|8355|8356.6|8355.5|8356|8354.5|15
1649703760000|2022-04-11 19:02:40|8356.4|8354.9|8356.7|8355.2|8356.8|8355.3|8356.4|8354.9|10
1649703770000|2022-04-11 19:02:50|8356.8|8355.3|8356.7|8355.2|8356.8|8355.3|8356.6|8355.1|12
1649703780000|2022-04-11 19:03:00|8357|8355.5|8356.9|8355.4|8357.2|8355.7|8356.9|8355.4|7
1649703790000|2022-04-11 19:03:10|8357|8355.5|8357.2|8355.7|8357.2|8355.7|8356.9|8355.4|7
1649703800000|2022-04-11 19:03:20|8357.3|8355.8|8357.3|8355.8|8357.3|8355.8|8357.2|8355.7|11
1649703810000|2022-04-11 19:03:30|8357.2|8355.7|8356.9|8355.4|8357.2|8355.7|8356.9|8355.4|6
1649703820000|2022-04-11 19:03:40|8357|8355.5|8356.1|8354.6|8357|8355.5|8355.9|8354.4|17
1649703830000|2022-04-11 19:03:50|8356|8354.5|8355.8|8354.3|8356|8354.5|8355.8|8354.3|5
1649703840000|2022-04-11 19:04:00|8356|8354.5|8356.2|8354.7|8356.2|8354.7|8356|8354.5|9
1649703850000|2022-04-11 19:04:10|8356.1|8354.6|8356|8354.5|8356.2|8354.7|8356|8354.5|6
1649703860000|2022-04-11 19:04:20|8356.1|8354.6|8356|8354.5|8356.1|8354.6|8355.9|8354.4|12
1649703870000|2022-04-11 19:04:30|8356.1|8354.6|8356.1|8354.6|8356.2|8354.7|8356|8354.5|9
1649703880000|2022-04-11 19:04:40|8356.2|8354.7|8356.4|8354.9|8356.5|8355|8356.2|8354.7|10
1649703890000|2022-04-11 19:04:50|8356.3|8354.8|8356.3|8354.8|8356.4|8354.9|8356.2|8354.7|9
1649703900000|2022-04-11 19:05:00|8356.2|8354.7|8356.5|8355|8356.7|8355.2|8356.2|8354.7|15
1649703910000|2022-04-11 19:05:10|8356.4|8354.9|8356.6|8355.1|8356.7|8355.2|8356.3|8354.8|13
1649703920000|2022-04-11 19:05:20|8356.5|8355|8356.2|8354.7|8356.6|8355.1|8355.9|8354.7|10
1649703930000|2022-04-11 19:05:30|8356.3|8354.8|8356.5|8355|8356.6|8355.1|8356.2|8354.7|8
1649703940000|2022-04-11 19:05:40|8356.4|8354.9|8356.2|8354.7|8356.5|8355|8356.1|8354.6|7
1649703950000|2022-04-11 19:05:50|8356.3|8354.8|8356|8354.5|8356.3|8354.8|8356|8354.5|5
1649703960000|2022-04-11 19:06:00|8355.9|8354.4|8356.5|8355|8356.5|8355|8355.9|8354.4|11
1649703970000|2022-04-11 19:06:10|8356.6|8355.1|8356.5|8355|8356.6|8355.1|8356.5|8355|6
1649703980000|2022-04-11 19:06:20|8356.4|8354.9|8356.4|8354.9|8356.5|8355|8356.4|8354.9|3
1649703990000|2022-04-11 19:06:30|8356.5|8355|8356.6|8355.1|8356.6|8355.1|8356.5|8355|4
1649704010000|2022-04-11 19:06:50|8356.7|8355.2|8356.6|8355.1|8356.7|8355.2|8356.6|8355.1|4
1649704020000|2022-04-11 19:07:00|8356.7|8355.2|8356.3|8354.8|8356.8|8355.3|8356.2|8354.7|12
1649704030000|2022-04-11 19:07:10|8356.2|8354.7|8355.5|8354|8356.2|8354.7|8355.1|8353.9|12
1649704040000|2022-04-11 19:07:20|8355.6|8354.1|8355.5|8354|8355.8|8354.3|8355.4|8353.9|13
1649704050000|2022-04-11 19:07:30|8355.7|8354.2|8355.7|8354.2|8355.9|8354.4|8355.7|8354.2|7
1649704060000|2022-04-11 19:07:40|8355.6|8354.1|8355.7|8354.2|8355.7|8354.2|8355.6|8354.1|4
1649704070000|2022-04-11 19:07:50|8355.4|8353.9|8355.7|8354.2|8355.7|8354.2|8355.4|8353.9|5
1649704080000|2022-04-11 19:08:00|8355.6|8354.1|8356|8354.5|8356|8354.5|8355.6|8354.1|10
1649704090000|2022-04-11 19:08:10|8355.9|8354.4|8356|8354.5|8356|8354.5|8355.9|8354.4|2
1649704100000|2022-04-11 19:08:20|8356.1|8354.6|8355.9|8354.4|8356.1|8354.6|8355.9|8354.4|7
1649704110000|2022-04-11 19:08:30|8356|8354.5|8355.7|8354.2|8356|8354.5|8355.6|8354.1|9
1649704120000|2022-04-11 19:08:40|8355.8|8354.3|8356.1|8354.6|8356.1|8354.6|8355.8|8354.3|12
1649704130000|2022-04-11 19:08:50|8356.2|8354.7|8356.1|8354.6|8356.4|8354.9|8356.1|8354.6|18
1649704140000|2022-04-11 19:09:00|8356|8354.5|8355.9|8354.4|8356.1|8354.6|8355.9|8354.4|6
1649704150000|2022-04-11 19:09:10|8355.8|8354.3|8355.8|8354.3|8355.9|8354.4|8355.8|8354.3|5
1649704160000|2022-04-11 19:09:20|8356|8354.5|8356|8354.5|8356.1|8354.6|8356|8354.5|5
1649704170000|2022-04-11 19:09:30|8356.1|8354.6|8356.1|8354.6|8356.1|8354.6|8356.1|8354.6|1
1649704180000|2022-04-11 19:09:40|8356.2|8354.7|8356.1|8354.6|8356.2|8354.7|8356.1|8354.6|4
1649704190000|2022-04-11 19:09:50|8356.2|8354.7|8356.1|8354.6|8356.2|8354.7|8356.1|8354.6|4
1649704200000|2022-04-11 19:10:00|8356|8354.5|8356.1|8354.6|8356.2|8355|8355.9|8354.5|8
1649704210000|2022-04-11 19:10:10|8356|8354.5|8355.9|8354.4|8356.1|8354.8|8355.7|8354.3|9
1649704230000|2022-04-11 19:10:30|8355.3|8354.5|8355.6|8354.1|8355.7|8354.5|8355.2|8354|12
1649704240000|2022-04-11 19:10:40|8355.7|8354.2|8355.3|8353.8|8355.7|8354.2|8355.3|8353.8|5
1649704250000|2022-04-11 19:10:50|8355.4|8353.9|8355.3|8353.8|8355.4|8353.9|8355.3|8353.8|8
1649704260000|2022-04-11 19:11:00|8355.2|8353.7|8355.4|8353.9|8355.4|8353.9|8355.2|8353.7|7
1649704270000|2022-04-11 19:11:10|8355.3|8353.8|8355.3|8353.8|8355.3|8353.8|8355.3|8353.8|1
1649704280000|2022-04-11 19:11:20|8355.5|8354|8355.6|8354.1|8355.6|8354.3|8355.2|8354|5
1649704290000|2022-04-11 19:11:30|8355.7|8354.2|8355.7|8354.2|8355.8|8354.6|8355.5|8354.2|4
1649704300000|2022-04-11 19:11:40|8355.4|8353.9|8355.4|8353.9|8355.5|8354.2|8355.1|8353.9|13
1649704310000|2022-04-11 19:11:50|8355.5|8354|8355.5|8354|8355.5|8354|8355.5|8354|1
1649704320000|2022-04-11 19:12:00|8355.6|8354.1|8355.5|8354|8355.7|8354.3|8355.1|8354|13
1649704330000|2022-04-11 19:12:10|8355.6|8354.1|8355.6|8354.1|8355.6|8354.1|8355.6|8354.1|1
1649704340000|2022-04-11 19:12:20|8355.5|8354|8355.4|8353.9|8355.5|8354.2|8355.1|8353.8|7
1649704350000|2022-04-11 19:12:30|8355.3|8353.8|8355.3|8353.8|8355.4|8353.9|8355.3|8353.8|7
1649704360000|2022-04-11 19:12:40|8355.4|8353.9|8355.3|8353.8|8355.4|8354.1|8355|8353.8|4
1649704370000|2022-04-11 19:12:50|8355.2|8353.7|8355.1|8353.6|8355.2|8353.9|8354.8|8353.5|6
1649704380000|2022-04-11 19:13:00|8355.2|8353.7|8355.3|8353.8|8355.3|8353.8|8355.2|8353.7|2
1649704390000|2022-04-11 19:13:10|8355.2|8353.7|8355|8353.5|8355.2|8353.7|8354.8|8353.3|6
1649704400000|2022-04-11 19:13:20|8354.9|8353.4|8354.7|8353.8|8354.9|8353.8|8354.7|8353.4|2
1649704410000|2022-04-11 19:13:30|8354.8|8353.9|8354.9|8353.4|8355.1|8353.9|8354.7|8353.4|4
1649704420000|2022-04-11 19:13:40|8355|8353.5|8354.9|8353.4|8355|8353.5|8354.7|8353.2|9
1649704430000|2022-04-11 19:13:50|8355|8353.5|8354.9|8353.4|8355|8353.5|8354.9|8353.4|2
1649704440000|2022-04-11 19:14:00|8354.8|8353.3|8354.9|8353.4|8354.9|8353.4|8354.8|8353.3|4
1649704450000|2022-04-11 19:14:10|8354.8|8353.3|8354.7|8353.2|8354.8|8353.3|8354.6|8353.1|8
1649704460000|2022-04-11 19:14:20|8354.6|8353.1|8354.5|8353|8354.6|8353.1|8354.4|8352.9|4
1649704470000|2022-04-11 19:14:30|8354.6|8353.1|8354.9|8353.4|8354.9|8353.7|8354.5|8353|11
1649704480000|2022-04-11 19:14:40|8355|8353.5|8355.2|8353.7|8355.2|8354|8354.9|8353.5|11
1649704490000|2022-04-11 19:14:50|8355.1|8353.6|8355.1|8353.6|8355.1|8353.6|8354.9|8353.4|5
1649704500000|2022-04-11 19:15:00|8355|8353.5|8355|8353.5|8355.1|8353.8|8354.7|8353.2|18
1649704510000|2022-04-11 19:15:10|8354.8|8353.9|8355.3|8353.8|8355.4|8354|8354.8|8353.8|9
1649704520000|2022-04-11 19:15:20|8355.4|8353.9|8355.4|8353.9|8355.4|8353.9|8355.4|8353.9|1
1649704530000|2022-04-11 19:15:30|8355.3|8353.8|8355.1|8353.6|8355.4|8354|8354.9|8353.5|20
1649704540000|2022-04-11 19:15:40|8355|8353.5|8355.1|8353.6|8355.1|8353.6|8355|8353.5|10
1649704550000|2022-04-11 19:15:50|8355|8353.5|8355.1|8353.6|8355.1|8353.6|8355|8353.5|4
1649704560000|2022-04-11 19:16:00|8355.2|8353.7|8355.3|8353.8|8355.3|8353.8|8355.1|8353.6|8
1649704570000|2022-04-11 19:16:10|8355.2|8353.7|8355.3|8353.8|8355.3|8353.8|8355.2|8353.7|4
1649704580000|2022-04-11 19:16:20|8355.2|8353.7|8355.3|8353.8|8355.3|8353.8|8355.2|8353.7|2
1649704590000|2022-04-11 19:16:30|8354.9|8354|8355|8354.1|8355|8354.1|8354.9|8354|2
1649704600000|2022-04-11 19:16:40|8354.9|8354|8354.9|8354|8354.9|8354|8354.9|8354|1
1649704610000|2022-04-11 19:16:50|8355|8354.1|8355|8354.1|8355|8354.1|8354.9|8354|3
1649704620000|2022-04-11 19:17:00|8355.1|8354.2|8355.5|8354|8355.5|8354.2|8355.1|8353.8|5
1649704630000|2022-04-11 19:17:10|8355.6|8354.1|8355.5|8354|8355.6|8354.1|8355.4|8353.9|6
1649704640000|2022-04-11 19:17:20|8355.4|8353.9|8355.5|8354|8355.5|8354.3|8355.1|8353.9|10
1649704650000|2022-04-11 19:17:30|8355.4|8353.9|8355.4|8353.9|8355.5|8354|8355.4|8353.9|9
1649704660000|2022-04-11 19:17:40|8355.3|8353.8|8355.3|8353.8|8355.4|8353.9|8355.3|8353.8|3
1649704670000|2022-04-11 19:17:50|8355.4|8353.9|8355.4|8353.9|8355.4|8353.9|8355.4|8353.9|1
1649704690000|2022-04-11 19:18:10|8355.3|8353.8|8355.4|8353.9|8355.4|8353.9|8355.3|8353.8|4
1649704700000|2022-04-11 19:18:20|8355.3|8353.8|8355.1|8354.2|8355.4|8354.3|8355.1|8353.8|9
1649704710000|2022-04-11 19:18:30|8355.4|8353.9|8355.2|8354.3|8355.5|8354.3|8355|8353.9|8
1649704720000|2022-04-11 19:18:40|8355.5|8354|8355.7|8354.2|8355.7|8354.5|8355.3|8354|10
1649704730000|2022-04-11 19:18:50|8355.6|8354.7|8355.8|8354.3|8356.1|8354.7|8355.6|8354.2|9
1649704740000|2022-04-11 19:19:00|8355.7|8354.2|8355.8|8354.3|8355.9|8354.4|8355.7|8354.2|9
1649704750000|2022-04-11 19:19:10|8355.7|8354.2|8355.7|8354.2|8355.8|8354.3|8355.7|8354.2|3
1649704760000|2022-04-11 19:19:20|8355.8|8354.3|8355.7|8354.2|8355.8|8354.7|8355.4|8354.2|9
1649704770000|2022-04-11 19:19:30|8355.8|8354.3|8355.9|8354.4|8355.9|8354.4|8355.7|8354.2|4
1649704790000|2022-04-11 19:19:50|8355.8|8354.3|8355.8|8354.3|8355.8|8354.3|8355.8|8354.3|1
1649704800000|2022-04-11 19:20:00|8355.9|8354.4|8355.8|8354.3|8355.9|8354.4|8355.7|8354.2|6
1649704810000|2022-04-11 19:20:10|8355.9|8354.4|8355.8|8354.3|8355.9|8354.4|8355.7|8354.2|4
1649704820000|2022-04-11 19:20:20|8355.9|8354.4|8355.7|8354.2|8355.9|8354.4|8355.7|8354.2|3
1649704830000|2022-04-11 19:20:30|8355.6|8354.1|8355.7|8354.2|8355.7|8354.5|8355.4|8354.1|3
1649704840000|2022-04-11 19:20:40|8355.8|8354.3|8355.7|8354.2|8355.8|8354.3|8355.6|8354.1|6
1649704850000|2022-04-11 19:20:50|8355.8|8354.3|8355.8|8354.3|8356|8354.5|8355.7|8354.2|9
1649704860000|2022-04-11 19:21:00|8355.7|8354.2|8355.8|8354.3|8355.9|8354.4|8355.7|8354.2|8
1649704870000|2022-04-11 19:21:10|8355.7|8354.2|8355.8|8354.3|8355.8|8354.3|8355.6|8354.1|3
1649704880000|2022-04-11 19:21:20|8355.7|8354.2|8355.7|8354.2|8355.8|8354.3|8355.7|8354.2|3
1649704890000|2022-04-11 19:21:30|8355.8|8354.3|8355.8|8354.3|8355.8|8354.3|8355.7|8354.2|7
1649704900000|2022-04-11 19:21:40|8355.7|8354.2|8355.9|8354.4|8355.9|8354.4|8355.7|8354.2|7
1649704910000|2022-04-11 19:21:50|8355.8|8354.3|8355.9|8354.4|8355.9|8354.4|8355.7|8354.2|13
1649704920000|2022-04-11 19:22:00|8355.8|8354.3|8355.8|8354.9|8356.1|8354.9|8355.4|8354.2|13
1649704930000|2022-04-11 19:22:10|8355.7|8354.8|8356.2|8354.7|8356.2|8354.9|8355.7|8354.6|9
1649704940000|2022-04-11 19:22:20|8356.1|8354.6|8356.1|8354.6|8356.2|8354.7|8356|8354.5|5
1649704950000|2022-04-11 19:22:30|8356.2|8354.7|8356.2|8354.7|8356.2|8354.7|8356.1|8354.6|3
1649704960000|2022-04-11 19:22:40|8356.1|8354.6|8356.1|8354.6|8356.1|8354.6|8356|8354.5|3
1649704970000|2022-04-11 19:22:50|8356|8354.5|8356.1|8354.6|8356.1|8354.6|8356|8354.5|2
1649704990000|2022-04-11 19:23:10|8356|8354.5|8356.1|8354.6|8356.1|8354.6|8356|8354.5|2
1649705000000|2022-04-11 19:23:20|8356|8354.5|8356.3|8354.8|8356.3|8354.8|8356|8354.5|5
1649705010000|2022-04-11 19:23:30|8356.2|8354.7|8355.8|8354.3|8356.2|8354.7|8355.8|8354.3|9
1649705020000|2022-04-11 19:23:40|8355.9|8354.4|8356|8354.5|8356|8354.5|8355.9|8354.4|2
1649705030000|2022-04-11 19:23:50|8356.1|8354.6|8355.9|8354.4|8356.1|8354.6|8355.8|8354.3|11
1649705040000|2022-04-11 19:24:00|8355.8|8354.3|8355.9|8354.4|8355.9|8354.4|8355.8|8354.3|4
1649705050000|2022-04-11 19:24:10|8355.5|8354.6|8355.9|8354.4|8355.9|8354.7|8355.5|8354.4|3
1649705070000|2022-04-11 19:24:30|8355.8|8354.3|8355.8|8354.3|8355.8|8354.3|8355.8|8354.3|1
1649705090000|2022-04-11 19:24:50|8355.9|8354.4|8355.8|8354.3|8355.9|8354.4|8355.8|8354.3|4
1649705100000|2022-04-11 19:25:00|8355.9|8354.4|8356|8354.5|8356.1|8354.6|8355.9|8354.4|9
1649705110000|2022-04-11 19:25:10|8356.1|8354.6|8355.9|8354.4|8356.1|8354.6|8355.9|8354.4|7
1649705120000|2022-04-11 19:25:20|8356|8354.5|8356|8354.5|8356|8354.5|8356|8354.5|1
1649705130000|2022-04-11 19:25:30|8356.1|8354.6|8356|8354.5|8356.1|8354.6|8356|8354.5|4
1649705150000|2022-04-11 19:25:50|8355.9|8354.4|8356|8354.5|8356|8354.5|8355.9|8354.4|4
1649705160000|2022-04-11 19:26:00|8355.9|8354.4|8355.9|8354.4|8356|8354.5|8355.8|8354.3|7
1649705170000|2022-04-11 19:26:10|8356|8354.5|8355.9|8354.4|8356|8354.5|8355.9|8354.4|2
1649705200000|2022-04-11 19:26:40|8356|8354.5|8356|8354.5|8356|8354.5|8356|8354.5|1
1649705210000|2022-04-11 19:26:50|8356.1|8354.6|8356.2|8354.7|8356.2|8354.7|8356|8354.5|6
1649705220000|2022-04-11 19:27:00|8356.1|8354.6|8356.2|8354.7|8356.2|8354.7|8356.1|8354.6|4
1649705230000|2022-04-11 19:27:10|8356.1|8354.6|8356.4|8354.9|8356.4|8354.9|8356.1|8354.6|3
1649705240000|2022-04-11 19:27:20|8356.5|8355|8356.6|8355.1|8356.6|8355.1|8356.5|8355|2
1649705250000|2022-04-11 19:27:30|8356.7|8355.2|8356.8|8355.3|8356.8|8355.3|8356.7|8355.2|4
1649705260000|2022-04-11 19:27:40|8356.7|8355.2|8356.7|8355.2|8356.7|8355.2|8356.7|8355.2|1
1649705270000|2022-04-11 19:27:50|8356.8|8355.3|8356.7|8355.2|8356.8|8355.3|8356.7|8355.2|2
1649705280000|2022-04-11 19:28:00|8356.6|8355.1|8356.6|8355.1|8356.7|8355.2|8356.4|8354.9|5
1649705290000|2022-04-11 19:28:10|8356.7|8355.2|8356.7|8355.2|8356.7|8355.2|8356.6|8355.1|5
1649705300000|2022-04-11 19:28:20|8357|8355.5|8356.9|8355.4|8357|8355.5|8356.8|8355.3|12
1649705320000|2022-04-11 19:28:40|8357|8355.5|8356.8|8355.3|8357.1|8355.6|8356.8|8355.3|9
1649705330000|2022-04-11 19:28:50|8356.9|8355.4|8356.7|8355.2|8356.9|8355.4|8356.7|8355.2|7
1649705340000|2022-04-11 19:29:00|8356.8|8355.3|8356.7|8355.2|8357|8355.5|8356.7|8355.2|12
1649705350000|2022-04-11 19:29:10|8356.8|8355.3|8356.8|8355.3|8356.9|8355.4|8356.7|8355.2|4
1649705360000|2022-04-11 19:29:20|8356.9|8355.4|8356.8|8355.3|8356.9|8355.4|8356.7|8355.2|4
1649705370000|2022-04-11 19:29:30|8356.9|8355.4|8357|8355.5|8357|8355.5|8356.8|8355.3|10
1649705380000|2022-04-11 19:29:40|8356.8|8355.3|8356.7|8355.2|8356.8|8355.3|8356.6|8355.1|6
1649705400000|2022-04-11 19:30:00|8356.8|8355.3|8357.3|8355.8|8357.3|8356|8356.8|8355.3|6
1649705410000|2022-04-11 19:30:10|8357.4|8355.9|8357.4|8355.9|8357.4|8355.9|8357.4|8355.9|1
1649705420000|2022-04-11 19:30:20|8357.3|8355.8|8357.4|8355.9|8357.4|8355.9|8357.3|8355.8|2
1649705430000|2022-04-11 19:30:30|8357.1|8356.2|8357.4|8355.9|8357.4|8356.2|8357|8355.9|4
1649705440000|2022-04-11 19:30:40|8357.3|8355.8|8357.6|8356.1|8357.7|8356.2|8357.3|8355.8|8
1649705450000|2022-04-11 19:30:50|8357.7|8356.2|8357.6|8356.1|8357.7|8356.2|8357.5|8356|8
1649705470000|2022-04-11 19:31:10|8357.7|8356.2|8357.7|8356.2|8357.8|8356.3|8357.7|8356.2|5
1649705480000|2022-04-11 19:31:20|8357.8|8356.3|8357.5|8356|8357.8|8356.3|8357.4|8355.9|9
1649705490000|2022-04-11 19:31:30|8357.4|8355.9|8357.5|8356|8357.5|8356|8357.4|8355.9|4
1649705500000|2022-04-11 19:31:40|8357.4|8355.9|8357.6|8356.1|8357.6|8356.1|8357.4|8355.9|7
1649705510000|2022-04-11 19:31:50|8357.7|8356.2|8357.6|8356.1|8357.7|8356.2|8357.6|8356.1|2
1649705520000|2022-04-11 19:32:00|8357.7|8356.2|8357.7|8356.2|8357.7|8356.2|8357.7|8356.2|1
1649705530000|2022-04-11 19:32:10|8357.6|8356.1|8357.7|8356.2|8357.7|8356.2|8357.6|8356.1|2
1649705540000|2022-04-11 19:32:20|8357.6|8356.1|8357.6|8356.1|8357.7|8356.2|8357.6|8356.1|3
1649705550000|2022-04-11 19:32:30|8357.7|8356.2|8357.6|8356.1|8357.7|8356.2|8357.6|8356.1|4
1649705560000|2022-04-11 19:32:40|8357.7|8356.2|8356.9|8355.4|8357.7|8356.2|8356.9|8355.4|9
1649705570000|2022-04-11 19:32:50|8357|8355.5|8357.1|8355.6|8357.1|8355.6|8356.8|8355.3|9
1649705580000|2022-04-11 19:33:00|8357|8355.5|8357|8355.5|8357.1|8355.6|8356.7|8355.2|10
1649705590000|2022-04-11 19:33:10|8357.2|8355.7|8357|8355.5|8357.2|8355.7|8357|8355.5|9
1649705600000|2022-04-11 19:33:20|8357.1|8355.6|8357.3|8355.8|8357.4|8355.9|8357|8355.5|5
1649705610000|2022-04-11 19:33:30|8357.2|8355.7|8357.3|8355.8|8357.4|8355.9|8357.2|8355.7|6
1649705630000|2022-04-11 19:33:50|8357.4|8355.9|8357.4|8355.9|8357.4|8355.9|8357.3|8355.8|5
1649705640000|2022-04-11 19:34:00|8357.3|8355.8|8357.3|8355.8|8357.4|8355.9|8357.3|8355.8|5
1649705650000|2022-04-11 19:34:10|8357.4|8355.9|8357.4|8355.9|8357.4|8355.9|8357.3|8355.8|5
1649705660000|2022-04-11 19:34:20|8357.3|8355.8|8356.9|8355.4|8357.4|8355.9|8356.5|8355|13
1649705670000|2022-04-11 19:34:30|8357|8355.5|8356.7|8355.2|8357|8355.5|8356.7|8355.2|8
1649705680000|2022-04-11 19:34:40|8356.8|8355.3|8356.8|8355.3|8356.8|8355.3|8356.7|8355.2|3
1649705690000|2022-04-11 19:34:50|8356.4|8354.9|8356.4|8354.9|8356.4|8354.9|8355.7|8354.5|22
1649705700000|2022-04-11 19:35:00|8356.2|8354.7|8356.3|8354.8|8356.4|8354.9|8356.2|8354.7|4
1649705710000|2022-04-11 19:35:10|8356.4|8354.9|8356.3|8354.8|8356.4|8354.9|8356.2|8354.7|4
1649705720000|2022-04-11 19:35:20|8356.2|8354.7|8356.3|8354.8|8356.3|8354.8|8356.2|8354.7|2
1649705730000|2022-04-11 19:35:30|8356.1|8354.6|8356|8354.5|8356.1|8354.6|8355.9|8354.4|8
1649705740000|2022-04-11 19:35:40|8356.1|8354.6|8356|8354.5|8356.1|8354.6|8356|8354.5|4
1649705750000|2022-04-11 19:35:50|8356.1|8354.6|8356|8354.5|8356.1|8354.6|8356|8354.5|2
1649705760000|2022-04-11 19:36:00|8356.1|8354.6|8356.2|8354.7|8356.2|8354.7|8356|8354.5|10
1649705770000|2022-04-11 19:36:10|8356.3|8354.8|8356.5|8355|8356.5|8355.2|8356.1|8354.8|12
1649705780000|2022-04-11 19:36:20|8356.2|8355.3|8356.5|8355|8356.5|8355.3|8356.2|8354.9|4
1649705790000|2022-04-11 19:36:30|8356.4|8354.9|8356.4|8354.9|8356.5|8355|8356.4|8354.9|7
1649705800000|2022-04-11 19:36:40|8356.1|8355.2|8356.4|8354.9|8356.5|8355.4|8356.1|8354.9|9
1649705810000|2022-04-11 19:36:50|8356.5|8355|8356.6|8355.1|8356.6|8355.1|8356.4|8354.9|6
1649705820000|2022-04-11 19:37:00|8356.5|8355|8356.5|8355|8356.6|8355.1|8356.5|8355|9
1649705830000|2022-04-11 19:37:10|8356.6|8355.1|8356.6|8355.1|8356.7|8355.2|8356.5|8355|8
1649705840000|2022-04-11 19:37:20|8356.7|8355.2|8356.5|8355|8356.7|8355.2|8356.4|8354.9|7
1649705850000|2022-04-11 19:37:30|8356.4|8354.9|8356|8354.5|8356.5|8355|8355.9|8354.4|11
1649705860000|2022-04-11 19:37:40|8355.9|8354.4|8356|8354.5|8356|8354.5|8355.9|8354.4|4
1649705870000|2022-04-11 19:37:50|8355.9|8354.4|8356.2|8354.7|8356.2|8354.7|8355.9|8354.4|3
1649705880000|2022-04-11 19:38:00|8356.1|8354.6|8356.6|8355.1|8356.7|8355.2|8356.1|8354.6|12
1649705890000|2022-04-11 19:38:10|8356.7|8355.2|8356.7|8355.2|8356.7|8355.2|8356.6|8355.1|3
1649705900000|2022-04-11 19:38:20|8356.6|8355.1|8356.5|8355|8356.7|8355.2|8356.5|8355|4
1649705910000|2022-04-11 19:38:30|8356.6|8355.1|8356.6|8355.1|8356.6|8355.1|8356.6|8355.1|1
1649705920000|2022-04-11 19:38:40|8356.4|8354.9|8356.3|8354.8|8356.4|8354.9|8356.3|8354.8|4
1649705930000|2022-04-11 19:38:50|8356.4|8354.9|8356.5|8355|8356.5|8355|8356.3|8354.8|14
1649705940000|2022-04-11 19:39:00|8356.4|8354.9|8356.5|8355|8356.5|8355|8356.4|8354.9|2
1649705950000|2022-04-11 19:39:10|8356.4|8354.9|8356.5|8355|8356.6|8355.1|8356.4|8354.9|8
1649705960000|2022-04-11 19:39:20|8356.6|8355.1|8356.6|8355.1|8356.6|8355.1|8356.5|8355|3
1649705970000|2022-04-11 19:39:30|8356.5|8355|8356.6|8355.1|8356.6|8355.1|8356.5|8355|2
1649705980000|2022-04-11 19:39:40|8356.7|8355.2|8356.7|8355.2|8356.7|8355.2|8356.6|8355.1|3
1649705990000|2022-04-11 19:39:50|8356.6|8355.1|8356.6|8355.1|8356.6|8355.1|8356.6|8355.1|1
1649706000000|2022-04-11 19:40:00|8356.7|8355.2|8356.8|8355.3|8356.8|8355.5|8356.3|8355.1|11
1649706010000|2022-04-11 19:40:10|8356.7|8355.2|8356.4|8354.9|8356.8|8355.3|8356.4|8354.9|5
1649706020000|2022-04-11 19:40:20|8356.3|8354.8|8356.5|8355|8356.5|8355|8356.3|8354.8|9
1649706030000|2022-04-11 19:40:30|8356.4|8354.9|8356.4|8354.9|8356.6|8355.1|8356.4|8354.9|9
1649706040000|2022-04-11 19:40:40|8356.5|8355|8356.6|8355.1|8356.6|8355.1|8356.4|8354.9|8
1649706060000|2022-04-11 19:41:00|8356.7|8355.2|8356.6|8355.7|8356.8|8355.7|8356.5|8355|10
1649706070000|2022-04-11 19:41:10|8356.5|8355.6|8357.2|8355.7|8357.3|8355.8|8356.4|8355.3|15
1649706080000|2022-04-11 19:41:20|8357.1|8355.6|8357.6|8356.1|8357.6|8356.1|8357.1|8355.6|12
1649706090000|2022-04-11 19:41:30|8357.5|8356|8357.5|8356|8357.6|8356.3|8357.2|8356|5
1649706100000|2022-04-11 19:41:40|8357.6|8356.1|8357.6|8356.1|8357.6|8356.3|8357.2|8356|7
1649706110000|2022-04-11 19:41:50|8357.7|8356.2|8357.5|8356|8357.7|8356.2|8357.5|8356|11
1649706120000|2022-04-11 19:42:00|8357.6|8356.1|8357.9|8356.4|8358|8356.5|8357.6|8356.1|7
1649706130000|2022-04-11 19:42:10|8357.8|8356.3|8357.9|8356.4|8358|8356.5|8357.8|8356.3|7
1649706140000|2022-04-11 19:42:20|8357.8|8356.3|8357.6|8356.1|8357.8|8356.3|8357.6|8356.1|5
1649706150000|2022-04-11 19:42:30|8357.5|8356|8357.8|8356.3|8358|8356.5|8357.5|8356|11
1649706160000|2022-04-11 19:42:40|8357.9|8356.4|8357.8|8356.3|8357.9|8356.4|8357.8|8356.3|2
1649706170000|2022-04-11 19:42:50|8357.9|8356.4|8358|8356.5|8358.2|8356.7|8357.9|8356.4|7
1649706180000|2022-04-11 19:43:00|8358.1|8356.6|8357.9|8356.4|8358.1|8356.6|8357.9|8356.4|11
1649706190000|2022-04-11 19:43:10|8358|8356.5|8358|8356.5|8358|8356.5|8357.9|8356.4|5
1649706200000|2022-04-11 19:43:20|8358.1|8356.6|8358|8356.5|8358.1|8356.6|8358|8356.5|2
1649706210000|2022-04-11 19:43:30|8358.1|8356.6|8358.1|8356.6|8358.1|8356.6|8358.1|8356.6|1
1649706220000|2022-04-11 19:43:40|8358|8356.5|8357.7|8356.8|8358|8356.9|8357.7|8356.5|4
1649706230000|2022-04-11 19:43:50|8357.8|8356.9|8357.6|8356.7|8357.8|8356.9|8357.5|8356.6|11
1649706240000|2022-04-11 19:44:00|8357.5|8356.6|8358|8356.5|8358|8356.6|8357.5|8356.4|3
1649706250000|2022-04-11 19:44:10|8357.8|8356.3|8357.8|8356.3|8357.9|8356.7|8357.5|8356.3|9
1649706260000|2022-04-11 19:44:20|8357.9|8356.4|8357.9|8356.4|8358|8356.5|8357.9|8356.4|5
1649706270000|2022-04-11 19:44:30|8358|8356.5|8358|8356.5|8358|8356.5|8357.9|8356.4|5
1649706280000|2022-04-11 19:44:40|8357.9|8356.4|8357.9|8356.4|8358|8356.5|8357.9|8356.4|7
1649706300000|2022-04-11 19:45:00|8358|8356.5|8358|8356.5|8358.1|8356.6|8357.9|8356.4|7
1649706310000|2022-04-11 19:45:10|8358.1|8356.6|8358|8356.5|8358.1|8356.6|8358|8356.5|6
1649706320000|2022-04-11 19:45:20|8357.9|8356.4|8358|8356.5|8358|8356.5|8357.9|8356.4|4
1649706330000|2022-04-11 19:45:30|8358.1|8356.6|8358|8356.5|8358.2|8356.7|8357.9|8356.4|6
1649706340000|2022-04-11 19:45:40|8358.1|8356.6|8358.1|8356.6|8358.2|8356.7|8358|8356.5|5
1649706350000|2022-04-11 19:45:50|8358.2|8356.7|8358.1|8356.6|8358.2|8356.7|8358.1|8356.6|6
1649706360000|2022-04-11 19:46:00|8358|8356.5|8358.1|8356.6|8358.1|8356.6|8358|8356.5|2
1649706370000|2022-04-11 19:46:10|8358|8356.5|8357.9|8356.4|8358|8356.5|8357.9|8356.4|4
1649706380000|2022-04-11 19:46:20|8357.8|8356.3|8357.9|8356.4|8357.9|8356.4|8357.8|8356.3|4
1649706390000|2022-04-11 19:46:30|8358.1|8356.6|8358.2|8356.7|8358.2|8356.7|8358.1|8356.6|2
1649706400000|2022-04-11 19:46:40|8358.1|8356.6|8358.3|8356.8|8358.5|8357|8358.1|8356.6|7
1649706410000|2022-04-11 19:46:50|8358.2|8356.7|8358.1|8356.6|8358.3|8356.8|8358.1|8356.6|6
1649706420000|2022-04-11 19:47:00|8358.2|8356.7|8358.7|8357.2|8358.7|8357.2|8358.2|8356.7|10
1649706430000|2022-04-11 19:47:10|8358.6|8357.1|8358.6|8357.1|8358.7|8357.2|8358.6|8357.1|3
1649706440000|2022-04-11 19:47:20|8358.5|8357|8358.6|8357.1|8358.6|8357.1|8358.5|8357|4
1649706450000|2022-04-11 19:47:30|8358.5|8357|8358.6|8357.1|8358.8|8357.5|8358.3|8357|10
1649706460000|2022-04-11 19:47:40|8358.1|8357.2|8358.3|8356.8|8358.4|8357.2|8358|8356.8|5
1649706470000|2022-04-11 19:47:50|8358|8357.1|8358.3|8356.8|8358.4|8357.2|8358|8356.8|7
1649706480000|2022-04-11 19:48:00|8358|8357.1|8357.8|8356.9|8358.2|8357.2|8357.8|8356.5|21
1649706490000|2022-04-11 19:48:10|8357.7|8356.8|8357.6|8356.7|8357.7|8356.8|8357.6|8356.7|8
1649706500000|2022-04-11 19:48:20|8357.5|8356.6|8357.3|8355.8|8357.7|8356.6|8357.2|8355.7|8
1649706510000|2022-04-11 19:48:30|8357.4|8355.9|8357.4|8355.9|8357.4|8355.9|8357.3|8355.8|5
1649706520000|2022-04-11 19:48:40|8357.3|8355.8|8357.3|8355.8|8357.3|8355.8|8357.3|8355.8|1
1649706530000|2022-04-11 19:48:50|8357.2|8355.7|8357.3|8355.8|8357.3|8355.8|8357.2|8355.7|4
1649706540000|2022-04-11 19:49:00|8357.4|8355.9|8357.6|8356.1|8357.7|8356.4|8357.3|8355.9|9
1649706550000|2022-04-11 19:49:10|8357.7|8356.2|8357.7|8356.2|8357.8|8356.3|8357.6|8356.1|8
1649706560000|2022-04-11 19:49:20|8357.8|8356.3|8357.7|8356.2|8357.8|8356.3|8357.6|8356.1|3
1649706570000|2022-04-11 19:49:30|8357.6|8356.1|8357.8|8356.3|8357.8|8356.3|8357.6|8356.1|5
1649706580000|2022-04-11 19:49:40|8357.9|8356.4|8357.5|8356|8357.9|8356.4|8357.4|8355.9|8
1649706590000|2022-04-11 19:49:50|8357.6|8356.1|8357.5|8356|8357.6|8356.1|8357.5|8356|6
1649706600000|2022-04-11 19:50:00|8357.6|8356.1|8357.3|8355.8|8357.7|8356.5|8357.3|8355.8|16
1649706610000|2022-04-11 19:50:10|8357.4|8355.9|8357.4|8355.9|8357.6|8356.1|8357.4|8355.9|5
1649706620000|2022-04-11 19:50:20|8357|8355.5|8357|8355.5|8357|8355.5|8356.9|8355.4|7
1649706630000|2022-04-11 19:50:30|8357.1|8355.6|8357.2|8355.7|8357.2|8356|8356.8|8355.6|7
1649706640000|2022-04-11 19:50:40|8357.1|8355.6|8356.8|8355.3|8357.2|8355.7|8356|8354.9|24
1649706650000|2022-04-11 19:50:50|8356.7|8355.2|8356.7|8355.2|8356.9|8355.8|8356.6|8355.2|10
1649706660000|2022-04-11 19:51:00|8356.8|8355.3|8356.6|8355.1|8356.8|8355.3|8356.6|8355.1|3
1649706670000|2022-04-11 19:51:10|8356.7|8355.2|8356.8|8355.3|8356.8|8355.3|8356.6|8355.1|8
1649706680000|2022-04-11 19:51:20|8357|8355.5|8357|8355.5|8357|8355.8|8356.7|8355.4|9
1649706690000|2022-04-11 19:51:30|8356.9|8355.4|8357|8355.5|8357|8355.5|8356.8|8355.3|14
1649706700000|2022-04-11 19:51:40|8357.2|8355.7|8357.1|8355.6|8357.2|8355.7|8357.1|8355.6|4
1649706710000|2022-04-11 19:51:50|8357|8355.5|8356.9|8355.4|8357|8355.5|8356.9|8355.4|2
1649706720000|2022-04-11 19:52:00|8357|8355.5|8357|8355.5|8357|8355.5|8356.9|8355.4|3
1649706730000|2022-04-11 19:52:10|8356.9|8355.4|8356.9|8355.4|8357|8355.5|8356.9|8355.4|7
1649706740000|2022-04-11 19:52:20|8357|8355.5|8357|8355.5|8357|8355.5|8356.8|8355.3|9
1649706750000|2022-04-11 19:52:30|8357.1|8355.6|8356.9|8355.4|8357.1|8355.7|8356.5|8355.3|13
1649706760000|2022-04-11 19:52:40|8356.8|8355.3|8356.5|8355|8356.8|8355.3|8356.5|8355|10
1649706770000|2022-04-11 19:52:50|8356.4|8354.9|8356.2|8354.7|8356.5|8355|8356.2|8354.7|5
1649706780000|2022-04-11 19:53:00|8356.1|8354.6|8355.7|8354.8|8356.2|8354.8|8355.5|8354.6|11
1649706790000|2022-04-11 19:53:10|8355.6|8354.7|8356.2|8354.7|8356.2|8354.9|8355.5|8354.3|14
1649706800000|2022-04-11 19:53:20|8356.1|8354.6|8356.1|8354.6|8356.2|8354.7|8356.1|8354.6|7
1649706810000|2022-04-11 19:53:30|8356|8354.5|8355.6|8354.7|8356|8354.8|8355.5|8354.3|9
1649706820000|2022-04-11 19:53:40|8355.7|8354.8|8356.1|8354.6|8356.1|8354.9|8355.7|8354.5|5
1649706830000|2022-04-11 19:53:50|8356.2|8354.7|8356.2|8354.7|8356.3|8355.1|8356|8354.6|9
1649706840000|2022-04-11 19:54:00|8356.1|8354.6|8356.3|8354.8|8356.3|8355.1|8356|8354.6|6
1649706850000|2022-04-11 19:54:10|8356.1|8354.6|8356.3|8354.8|8356.4|8354.9|8355.7|8354.5|8
1649706860000|2022-04-11 19:54:20|8356.4|8354.9|8356.4|8354.9|8356.4|8355.1|8356|8354.6|9
1649706870000|2022-04-11 19:54:30|8356.3|8354.8|8356.3|8354.8|8356.4|8354.9|8356.3|8354.8|5
1649706880000|2022-04-11 19:54:40|8356.4|8354.9|8357.2|8355.7|8357.3|8355.8|8356.4|8354.9|16
1649706890000|2022-04-11 19:54:50|8357.3|8355.8|8357.2|8355.7|8357.4|8356.1|8357|8355.7|6
1649706900000|2022-04-11 19:55:00|8357.1|8355.6|8357.2|8355.7|8357.2|8355.7|8356.9|8355.4|17
1649706910000|2022-04-11 19:55:10|8357.3|8355.8|8357.2|8355.7|8357.3|8355.8|8357.2|8355.7|2
1649706920000|2022-04-11 19:55:20|8357.3|8355.8|8357|8356.1|8357.3|8356.1|8356.9|8355.7|8
1649706930000|2022-04-11 19:55:30|8356.9|8356|8356.9|8356|8356.9|8356|8356.9|8356|1
1649706940000|2022-04-11 19:55:40|8356.8|8355.9|8356.6|8355.7|8356.8|8355.9|8356.5|8355.6|8
1649706950000|2022-04-11 19:55:50|8356.5|8355.6|8357.2|8355.7|8357.4|8355.9|8356.5|8355.5|13
1649706960000|2022-04-11 19:56:00|8357.1|8355.6|8357.1|8355.6|8357.2|8355.7|8357.1|8355.6|5
1649706970000|2022-04-11 19:56:10|8357.2|8355.7|8357.2|8355.7|8357.3|8355.8|8357.1|8355.6|7
1649706980000|2022-04-11 19:56:20|8357.1|8355.6|8357.1|8355.6|8357.2|8355.7|8357.1|8355.6|7
1649706990000|2022-04-11 19:56:30|8357.2|8355.7|8357.2|8355.7|8357.2|8355.7|8357.1|8355.6|5
1649707000000|2022-04-11 19:56:40|8357.1|8355.6|8357|8355.5|8357.1|8355.6|8357|8355.5|2
1649707010000|2022-04-11 19:56:50|8357.1|8355.6|8357|8355.5|8357.1|8355.6|8357|8355.5|2
1649707020000|2022-04-11 19:57:00|8357.1|8355.6|8357.1|8355.6|8357.1|8355.8|8356.7|8355.4|11
1649707030000|2022-04-11 19:57:10|8357.2|8355.7|8357|8355.5|8357.2|8355.7|8357|8355.5|5
1649707040000|2022-04-11 19:57:20|8357.1|8355.6|8356.9|8355.4|8357.1|8355.6|8356.8|8355.3|8
1649707050000|2022-04-11 19:57:30|8356.8|8355.3|8356.4|8355.5|8357|8355.5|8356.4|8355.3|11
1649707060000|2022-04-11 19:57:40|8356.5|8355.6|8356.8|8355.3|8356.8|8355.6|8356.4|8355.1|14
1649707070000|2022-04-11 19:57:50|8356.7|8355.2|8356.8|8355.3|8356.8|8355.3|8356.7|8355.2|4
1649707080000|2022-04-11 19:58:00|8356.6|8355.1|8356.7|8355.2|8356.8|8355.3|8356.6|8355.1|10
1649707090000|2022-04-11 19:58:10|8356.8|8355.3|8357|8355.5|8357.2|8355.7|8356.8|8355.3|20
1649707100000|2022-04-11 19:58:20|8357.1|8355.6|8357.4|8355.9|8357.5|8356|8357|8355.5|9
1649707110000|2022-04-11 19:58:30|8357.3|8355.8|8357.7|8356.2|8357.7|8356.2|8357.3|8355.8|5
1649707120000|2022-04-11 19:58:40|8357.6|8356.1|8357.3|8356.4|8357.8|8356.5|8357.3|8356.1|19
1649707130000|2022-04-11 19:58:50|8357.6|8356.1|8358.1|8356.6|8358.1|8356.6|8357.4|8356.1|12
1649707140000|2022-04-11 19:59:00|8358|8356.5|8358.2|8356.7|8358.3|8357|8357.9|8356.5|18
1649707150000|2022-04-11 19:59:10|8358.1|8356.6|8358.2|8356.7|8358.3|8357|8357.7|8356.5|22
1649707160000|2022-04-11 19:59:20|8358.1|8356.6|8358.1|8356.6|8358.2|8356.7|8357.9|8356.4|17
1649707170000|2022-04-11 19:59:30|8358|8356.5|8358.2|8356.7|8358.2|8357|8357.9|8356.5|15
1649707180000|2022-04-11 19:59:40|8358.1|8356.6|8358.4|8356.9|8358.5|8357.3|8358.1|8356.6|23
1649707190000|2022-04-11 19:59:50|8358.3|8356.8|8358.3|8356.8|8358.4|8356.9|8358.1|8356.6|21
1649707200000|2022-04-11 20:00:00|8357.9|8356.4|8357.9|8356.4|8358|8356.8|8357.6|8356.2|22
1649707210000|2022-04-11 20:00:10|8357.5|8356|8357.7|8356.2|8357.8|8356.3|8357.3|8355.8|19
1649707220000|2022-04-11 20:00:20|8357.8|8356.3|8356.4|8354.9|8357.8|8356.3|8355.9|8354.4|36
1649707230000|2022-04-11 20:00:30|8356.5|8355|8356.7|8355.2|8356.8|8355.3|8356.4|8354.9|18
1649707240000|2022-04-11 20:00:40|8356.6|8355.1|8356.8|8355.3|8356.8|8355.3|8356.6|8355.1|9
1649707250000|2022-04-11 20:00:50|8356.7|8355.2|8357|8355.5|8357|8355.5|8356.6|8355.1|12
1649707260000|2022-04-11 20:01:00|8356.9|8355.4|8356.6|8355.1|8356.9|8355.6|8356.5|8355|16
1649707270000|2022-04-11 20:01:10|8356.5|8355|8356.3|8354.8|8356.5|8355.2|8356.1|8354.7|14
1649707290000|2022-04-11 20:01:30|8356.4|8354.9|8356.6|8355.1|8356.6|8355.3|8356.2|8354.9|8
1649707300000|2022-04-11 20:01:40|8356.5|8355|8356.4|8355.5|8356.8|8355.5|8356.3|8355|8
1649707310000|2022-04-11 20:01:50|8356.7|8355.2|8357.1|8355.6|8357.1|8355.6|8356.6|8355.1|11
1649707320000|2022-04-11 20:02:00|8357.2|8355.7|8357.7|8356.2|8357.7|8356.2|8357|8355.5|15
1649707330000|2022-04-11 20:02:10|8357.6|8356.1|8357.8|8356.3|8358|8356.5|8357.5|8356|18
1649707340000|2022-04-11 20:02:20|8357.7|8356.2|8357.6|8356.1|8357.7|8356.2|8357.6|8356.1|2
1649707350000|2022-04-11 20:02:30|8357.7|8356.2|8357.8|8356.3|8358|8356.5|8357.7|8356.2|11
1649707360000|2022-04-11 20:02:40|8357.4|8356.5|8357.8|8356.3|8357.8|8356.5|8357.4|8356.2|6
1649707370000|2022-04-11 20:02:50|8357.9|8356.4|8357.9|8356.4|8358|8356.5|8357.9|8356.4|5
1649707380000|2022-04-11 20:03:00|8358|8356.5|8358|8356.5|8358|8356.5|8358|8356.5|1
1649707390000|2022-04-11 20:03:10|8357.9|8356.4|8357.8|8356.3|8357.9|8356.7|8357.6|8356.3|10
1649707400000|2022-04-11 20:03:20|8357.7|8356.2|8357.2|8355.7|8357.8|8356.3|8357.2|8355.7|10
1649707410000|2022-04-11 20:03:30|8357.3|8355.8|8357.3|8355.8|8357.3|8355.8|8357.2|8355.7|11
1649707420000|2022-04-11 20:03:40|8357.2|8355.7|8357.2|8355.7|8357.3|8355.8|8357.1|8355.6|7
1649707430000|2022-04-11 20:03:50|8357.1|8355.6|8357.1|8355.6|8357.2|8355.7|8357.1|8355.6|5
1649707440000|2022-04-11 20:04:00|8357.2|8355.7|8357.1|8355.6|8357.2|8355.7|8357.1|8355.6|2
1649707450000|2022-04-11 20:04:10|8357.2|8355.7|8357.5|8356|8357.6|8356.1|8357.2|8355.7|6
1649707460000|2022-04-11 20:04:20|8357.6|8356.1|8357.4|8355.9|8357.6|8356.1|8357.4|8355.9|3
1649707470000|2022-04-11 20:04:30|8357.3|8355.8|8357.4|8355.9|8357.4|8355.9|8357.3|8355.8|6
1649707480000|2022-04-11 20:04:40|8357.3|8355.8|8357.4|8355.9|8357.4|8355.9|8357.3|8355.8|2
1649707490000|2022-04-11 20:04:50|8357.3|8355.8|8357.3|8355.8|8357.4|8355.9|8357.3|8355.8|7
1649707500000|2022-04-11 20:05:00|8357.4|8355.9|8357|8356.1|8357.4|8356.2|8357|8355.8|7
1649707510000|2022-04-11 20:05:10|8357.1|8356.2|8357.1|8356.2|8357.1|8356.2|8357.1|8356.2|1
1649707520000|2022-04-11 20:05:20|8357.2|8356.3|8357.1|8356.2|8357.2|8356.3|8357.1|8356.2|2
1649707530000|2022-04-11 20:05:30|8357.4|8355.9|8357.5|8356|8357.5|8356|8357.4|8355.9|4
1649707540000|2022-04-11 20:05:40|8357.4|8355.9|8357.4|8355.9|8357.5|8356|8357.4|8355.9|3
1649707550000|2022-04-11 20:05:50|8357.5|8356|8357.2|8356.3|8357.5|8356.3|8357.2|8356|2
1649707560000|2022-04-11 20:06:00|8357.1|8356.2|8357.1|8356.2|8357.2|8356.3|8357.1|8356.2|3
1649707570000|2022-04-11 20:06:10|8357.2|8356.3|8357.4|8355.9|8357.5|8356.3|8357.2|8355.9|3
1649707580000|2022-04-11 20:06:20|8357.6|8356.1|8357.7|8356.2|8357.8|8356.3|8357.5|8356|10
1649707590000|2022-04-11 20:06:30|8357.9|8356.4|8357.8|8356.3|8358|8356.8|8357.6|8356.1|16
1649707600000|2022-04-11 20:06:40|8357.7|8356.2|8357.8|8356.3|8357.8|8356.3|8357.7|8356.2|8
1649707610000|2022-04-11 20:06:50|8357.7|8356.2|8357.7|8356.2|8357.8|8356.3|8357.7|8356.2|5
1649707620000|2022-04-11 20:07:00|8357.8|8356.3|8357.7|8356.2|8357.8|8356.3|8357.7|8356.2|6
1649707630000|2022-04-11 20:07:10|8357.1|8355.6|8357.2|8355.7|8357.3|8356|8356.9|8355.6|8
1649707640000|2022-04-11 20:07:20|8357.1|8355.6|8357.1|8355.6|8357.2|8355.7|8357.1|8355.6|3
1649707650000|2022-04-11 20:07:30|8357.2|8355.7|8357.4|8355.9|8357.4|8355.9|8357.1|8355.6|9
1649707660000|2022-04-11 20:07:40|8357.2|8355.7|8357|8355.5|8357.3|8355.8|8356.9|8355.4|15
1649707670000|2022-04-11 20:07:50|8356.9|8355.4|8356.9|8355.4|8356.9|8355.4|8356.8|8355.3|3
1649707680000|2022-04-11 20:08:00|8356.8|8355.3|8356.9|8355.4|8357|8355.5|8356.8|8355.3|7
1649707690000|2022-04-11 20:08:10|8357.2|8355.7|8357.4|8355.9|8357.4|8355.9|8357.2|8355.7|4
1649707700000|2022-04-11 20:08:20|8357.3|8355.8|8357.1|8355.6|8357.3|8355.8|8357.1|8355.6|7
1649707710000|2022-04-11 20:08:30|8357|8355.5|8357.1|8355.6|8357.1|8355.6|8357|8355.5|2
1649707720000|2022-04-11 20:08:40|8357|8355.5|8357|8355.5|8357|8355.5|8357|8355.5|1
1649707730000|2022-04-11 20:08:50|8357.1|8355.6|8357.1|8355.6|8357.1|8355.6|8357|8355.5|3
1649707740000|2022-04-11 20:09:00|8357.2|8355.7|8357.1|8355.6|8357.2|8355.7|8357.1|8355.6|2
1649707760000|2022-04-11 20:09:20|8356.8|8355.9|8356.8|8355.9|8356.8|8355.9|8356.8|8355.9|1
1649707770000|2022-04-11 20:09:30|8357.1|8355.6|8357.1|8355.6|8357.2|8355.7|8357.1|8355.6|5
1649707780000|2022-04-11 20:09:40|8357.2|8355.7|8357.2|8355.7|8357.2|8355.7|8357.1|8355.6|5
1649707790000|2022-04-11 20:09:50|8357|8355.5|8357.2|8355.7|8357.2|8355.7|8357|8355.5|5
1649707800000|2022-04-11 20:10:00|8356.6|8355.4|8356.9|8355.4|8357|8355.5|8356.6|8355.2|13
1649707810000|2022-04-11 20:10:10|8357|8355.5|8356.9|8355.4|8357.1|8355.6|8356.9|8355.4|5
1649707820000|2022-04-11 20:10:20|8357|8355.5|8356.9|8355.4|8357|8355.5|8356.8|8355.3|12
1649707830000|2022-04-11 20:10:30|8357|8355.5|8356.9|8355.4|8357|8355.5|8356.9|8355.4|2
1649707850000|2022-04-11 20:10:50|8356.8|8355.3|8356.9|8355.4|8356.9|8355.4|8356.8|8355.3|2
1649707860000|2022-04-11 20:11:00|8357|8355.5|8357|8355.5|8357|8355.5|8356.9|8355.4|5
1649707870000|2022-04-11 20:11:10|8356.9|8355.4|8357.2|8355.7|8357.2|8355.7|8356.9|8355.4|6
1649707880000|2022-04-11 20:11:20|8357.1|8355.6|8357.2|8355.7|8357.2|8355.7|8357.1|8355.6|2
1649707890000|2022-04-11 20:11:30|8357.1|8355.6|8357.2|8355.7|8357.2|8355.7|8357.1|8355.6|2
1649707900000|2022-04-11 20:11:40|8357.1|8355.6|8357.2|8355.7|8357.2|8355.7|8357.1|8355.6|2
1649707910000|2022-04-11 20:11:50|8357|8356.1|8357|8356.1|8357|8356.1|8356.9|8356|3
1649707920000|2022-04-11 20:12:00|8357.2|8355.7|8357.2|8355.7|8357.3|8355.8|8357.1|8355.6|9
1649707930000|2022-04-11 20:12:10|8357.1|8355.6|8357.1|8355.6|8357.3|8356|8356.9|8355.6|9
1649707940000|2022-04-11 20:12:20|8357.2|8355.7|8357.2|8355.7|8357.3|8355.8|8357.1|8355.6|5
1649707950000|2022-04-11 20:12:30|8357.1|8355.6|8357.1|8355.6|8357.2|8355.7|8357.1|8355.6|3
1649707960000|2022-04-11 20:12:40|8357|8355.5|8357|8355.5|8357.1|8355.6|8357|8355.5|3
1649707970000|2022-04-11 20:12:50|8356.9|8355.4|8356.8|8355.3|8357.1|8355.6|8356.5|8355.3|10
1649707980000|2022-04-11 20:13:00|8356.7|8355.2|8356.8|8355.3|8356.9|8355.4|8356.7|8355.2|4
1649708000000|2022-04-11 20:13:20|8356.5|8355.6|8356.5|8355.6|8356.5|8355.6|8356.5|8355.6|1
1649708010000|2022-04-11 20:13:30|8356.6|8355.7|8356.5|8355.6|8356.6|8355.7|8356.5|8355.6|2
1649708020000|2022-04-11 20:13:40|8356.8|8355.3|8356.8|8355.3|8356.8|8355.3|8356.8|8355.3|1
1649708030000|2022-04-11 20:13:50|8356.9|8355.4|8356.9|8355.4|8356.9|8355.4|8356.8|8355.3|3
1649708040000|2022-04-11 20:14:00|8357|8355.5|8356.9|8355.4|8357|8355.5|8356.9|8355.4|2
1649708050000|2022-04-11 20:14:10|8356.6|8355.1|8356.9|8355.4|8356.9|8355.4|8356.6|8355.1|6
1649708060000|2022-04-11 20:14:20|8356.7|8355.2|8356.8|8355.3|8356.9|8355.4|8356.7|8355.2|10
1649708080000|2022-04-11 20:14:40|8356.6|8355.1|8356.6|8355.1|8356.7|8355.2|8356.6|8355.1|3
1649708090000|2022-04-11 20:14:50|8356.7|8355.2|8356.7|8355.2|8356.8|8355.3|8356.7|8355.2|5
1649708100000|2022-04-11 20:15:00|8356.8|8355.3|8357.4|8355.9|8357.5|8356|8356.8|8355.3|9
1649708110000|2022-04-11 20:15:10|8357.2|8355.7|8357.2|8355.7|8357.2|8355.7|8357.1|8355.6|5
1649708120000|2022-04-11 20:15:20|8357.1|8355.6|8357.1|8355.6|8357.3|8355.8|8357.1|8355.6|4
1649708130000|2022-04-11 20:15:30|8357.2|8355.7|8357|8355.5|8357.2|8355.7|8357|8355.5|11
1649708140000|2022-04-11 20:15:40|8357.1|8355.6|8356.6|8355.1|8357.1|8355.6|8356.5|8355|13
1649708150000|2022-04-11 20:15:50|8356.5|8355|8356.3|8354.8|8356.5|8355|8356.2|8354.7|6
1649708160000|2022-04-11 20:16:00|8356.2|8354.7|8356.4|8354.9|8356.4|8354.9|8356.2|8354.7|9
1649708170000|2022-04-11 20:16:10|8356.2|8354.7|8355.7|8354.8|8356.2|8354.8|8355.7|8354.3|5
1649708180000|2022-04-11 20:16:20|8355.6|8354.7|8355.7|8354.2|8355.9|8354.7|8355.6|8354.2|4
1649708190000|2022-04-11 20:16:30|8355.5|8354|8355.4|8353.9|8355.8|8354.3|8355.4|8353.9|10
1649708200000|2022-04-11 20:16:40|8355.5|8354|8355.6|8354.1|8355.6|8354.1|8355.4|8353.9|6
1649708220000|2022-04-11 20:17:00|8355.7|8354.2|8355.6|8354.1|8355.7|8354.2|8355.6|8354.1|4
1649708230000|2022-04-11 20:17:10|8355.7|8354.2|8356|8354.5|8356|8354.5|8355.7|8354.2|9
1649708240000|2022-04-11 20:17:20|8355.9|8354.4|8355.9|8354.4|8355.9|8354.4|8355.9|8354.4|1
1649708250000|2022-04-11 20:17:30|8356.1|8354.6|8356|8354.5|8356.1|8354.6|8356|8354.5|4
1649708270000|2022-04-11 20:17:50|8355.9|8354.4|8356.1|8354.6|8356.1|8354.9|8355.8|8354.4|5
1649708280000|2022-04-11 20:18:00|8356.2|8354.7|8356.1|8354.6|8356.2|8354.7|8356.1|8354.6|2
1649708290000|2022-04-11 20:18:10|8356.2|8354.7|8356.2|8354.7|8356.2|8354.7|8356.2|8354.7|1
1649708300000|2022-04-11 20:18:20|8356.1|8354.6|8356.1|8354.6|8356.2|8354.7|8356|8354.5|5
1649708310000|2022-04-11 20:18:30|8356|8354.5|8356.4|8354.9|8356.4|8354.9|8356|8354.5|17
1649708320000|2022-04-11 20:18:40|8356.3|8354.8|8356.4|8354.9|8356.4|8354.9|8356.3|8354.8|2
1649708330000|2022-04-11 20:18:50|8356.3|8354.8|8356.4|8354.9|8356.4|8354.9|8356.3|8354.8|4
1649708340000|2022-04-11 20:19:00|8356.3|8354.8|8356.1|8355.2|8356.3|8355.2|8356|8354.8|3
1649708350000|2022-04-11 20:19:10|8356|8355.1|8356.3|8354.8|8356.3|8355.1|8355.9|8354.7|8
1649708360000|2022-04-11 20:19:20|8356.2|8354.7|8356.2|8354.7|8356.3|8354.8|8356.1|8354.6|5
1649708370000|2022-04-11 20:19:30|8356.3|8354.8|8356.4|8354.9|8356.4|8354.9|8356.3|8354.8|8
1649708390000|2022-04-11 20:19:50|8356.3|8354.8|8356.3|8354.8|8356.5|8355|8356.3|8354.8|7
1649708400000|2022-04-11 20:20:00|8356.4|8354.9|8356.4|8354.9|8356.5|8355|8356.2|8354.7|12
1649708410000|2022-04-11 20:20:10|8356.5|8355|8356.4|8354.9|8356.7|8355.2|8356.2|8354.7|10
1649708420000|2022-04-11 20:20:20|8356.3|8354.8|8355.9|8354.4|8356.3|8354.8|8355.8|8354.3|7
1649708430000|2022-04-11 20:20:30|8356|8354.5|8355.9|8354.4|8356|8354.5|8355.8|8354.3|8
1649708440000|2022-04-11 20:20:40|8356|8354.5|8355.6|8354.1|8356|8354.5|8355.3|8354|13
1649708450000|2022-04-11 20:20:50|8355.5|8354|8355.3|8353.8|8355.6|8354.1|8355.2|8353.7|8
1649708460000|2022-04-11 20:21:00|8355.2|8353.7|8355.4|8353.9|8355.5|8354|8355.2|8353.7|7
1649708470000|2022-04-11 20:21:10|8354.9|8353.4|8354.7|8353.2|8354.9|8353.4|8354.7|8353.2|5
1649708480000|2022-04-11 20:21:20|8354.6|8353.1|8354.8|8353.3|8354.8|8353.3|8354.6|8353.1|5
1649708490000|2022-04-11 20:21:30|8354.7|8353.2|8354.7|8353.2|8354.8|8353.3|8354.7|8353.2|3
1649708500000|2022-04-11 20:21:40|8354.8|8353.3|8354.7|8353.2|8354.8|8353.3|8354.7|8353.2|2
1649708510000|2022-04-11 20:21:50|8354.8|8353.3|8354.9|8353.4|8354.9|8353.4|8354.8|8353.3|2
1649708550000|2022-04-11 20:22:30|8354.8|8353.3|8354.8|8353.3|8354.8|8353.6|8354.5|8353.2|4
1649708560000|2022-04-11 20:22:40|8354.7|8353.2|8354.7|8353.2|8354.8|8353.3|8354.7|8353.2|3
1649708570000|2022-04-11 20:22:50|8354.8|8353.3|8354.7|8353.2|8354.8|8353.3|8354.7|8353.2|2
1649708580000|2022-04-11 20:23:00|8354.8|8353.3|8354.8|8353.3|8354.8|8353.3|8354.8|8353.3|1
1649708590000|2022-04-11 20:23:10|8354.9|8353.4|8354.9|8353.4|8354.9|8353.4|8354.9|8353.4|1
1649708600000|2022-04-11 20:23:20|8355|8353.5|8354.9|8353.4|8355|8353.5|8354.9|8353.4|2
1649708610000|2022-04-11 20:23:30|8354.8|8353.3|8354.8|8353.3|8354.8|8353.3|8354.7|8353.2|3
1649708620000|2022-04-11 20:23:40|8354.6|8353.7|8355|8353.5|8355|8353.7|8354.6|8353.2|6
1649708630000|2022-04-11 20:23:50|8355.1|8353.6|8355|8353.5|8355.1|8353.6|8355|8353.5|2
1649708640000|2022-04-11 20:24:00|8355.1|8353.6|8354.9|8353.4|8355.1|8353.8|8354.7|8353.3|14
1649708650000|2022-04-11 20:24:10|8355|8353.5|8354.9|8353.4|8355|8353.5|8354.9|8353.4|2
1649708660000|2022-04-11 20:24:20|8355|8353.5|8354.9|8353.4|8355|8353.5|8354.9|8353.4|2
1649708670000|2022-04-11 20:24:30|8355|8353.5|8355|8353.5|8355|8353.5|8354.9|8353.4|3
1649708690000|2022-04-11 20:24:50|8354.6|8353.7|8355|8353.5|8355|8353.8|8354.6|8353.5|3
1649708700000|2022-04-11 20:25:00|8354.8|8353.3|8355|8353.5|8355|8353.5|8354.8|8353.3|3
1649708710000|2022-04-11 20:25:10|8355.1|8353.6|8355|8353.5|8355.1|8353.6|8354.9|8353.4|4
1649708720000|2022-04-11 20:25:20|8355.1|8353.6|8354.9|8353.4|8355.1|8353.6|8354.9|8353.4|5
1649708730000|2022-04-11 20:25:30|8355|8353.5|8355|8353.5|8355|8353.5|8354.9|8353.4|3
1649708750000|2022-04-11 20:25:50|8355.1|8353.6|8355.1|8353.6|8355.1|8353.6|8355.1|8353.6|1
1649708760000|2022-04-11 20:26:00|8355|8353.5|8354.6|8353.7|8355|8353.8|8354.6|8353.5|3
1649708770000|2022-04-11 20:26:10|8354.7|8353.8|8355.1|8353.6|8355.1|8353.8|8354.6|8353.5|5
1649708780000|2022-04-11 20:26:20|8355|8353.5|8355.1|8353.6|8355.1|8353.6|8355|8353.5|4
1649708790000|2022-04-11 20:26:30|8355.2|8353.7|8355.1|8353.6|8355.2|8353.7|8355.1|8353.6|4
1649708800000|2022-04-11 20:26:40|8355.2|8353.7|8355.2|8353.7|8355.2|8353.7|8355.2|8353.7|1
1649708820000|2022-04-11 20:27:00|8355.1|8353.6|8355.1|8353.6|8355.2|8353.7|8355.1|8353.6|3
1649708830000|2022-04-11 20:27:10|8355.2|8353.7|8355.2|8353.7|8355.2|8353.7|8355.1|8353.6|5
1649708840000|2022-04-11 20:27:20|8355.1|8353.6|8355.1|8353.6|8355.2|8353.7|8355.1|8353.6|3
1649708850000|2022-04-11 20:27:30|8355.2|8353.7|8355.2|8353.7|8355.2|8353.7|8355.2|8353.7|1
1649708870000|2022-04-11 20:27:50|8355.1|8353.6|8354.7|8353.2|8355.1|8353.6|8354.4|8353.1|14
1649708900000|2022-04-11 20:28:20|8354.8|8353.3|8354.8|8353.3|8354.8|8353.3|8354.8|8353.3|1
1649708910000|2022-04-11 20:28:30|8354.7|8353.2|8354.9|8353.4|8354.9|8353.6|8354.4|8352.9|6
1649708920000|2022-04-11 20:28:40|8355.1|8353.6|8355.2|8353.7|8355.2|8353.7|8355.1|8353.6|4
1649708930000|2022-04-11 20:28:50|8355.1|8353.6|8355.1|8353.6|8355.1|8353.6|8355.1|8353.6|1
1649708940000|2022-04-11 20:29:00|8355.2|8353.7|8355.1|8353.6|8355.2|8353.7|8355.1|8353.6|2
1649708950000|2022-04-11 20:29:10|8355.2|8353.7|8354.7|8353.2|8355.2|8353.7|8354.3|8353.1|10
1649708960000|2022-04-11 20:29:20|8354.4|8353.5|8354.7|8353.2|8354.7|8353.5|8354.3|8353.2|4
1649708970000|2022-04-11 20:29:30|8354.6|8353.1|8354.7|8353.2|8354.7|8353.5|8354.3|8353.1|6
1649708980000|2022-04-11 20:29:40|8354.8|8353.3|8354.5|8353.6|8354.8|8353.6|8354.5|8353.3|2
1649708990000|2022-04-11 20:29:50|8354.2|8353.3|8354.3|8352.8|8354.7|8353.5|8354.2|8352.8|18
1649709000000|2022-04-11 20:30:00|8354|8353.1|8354.4|8352.9|8354.7|8353.2|8354|8352.7|14
1649709010000|2022-04-11 20:30:10|8354.5|8353|8354.5|8353|8354.5|8353|8354.4|8352.9|5
1649709020000|2022-04-11 20:30:20|8354.6|8353.1|8354.4|8352.9|8354.6|8353.1|8354.4|8352.9|3
1649709030000|2022-04-11 20:30:30|8354.5|8353|8354.4|8352.9|8354.6|8353.1|8354.4|8352.9|6
1649709040000|2022-04-11 20:30:40|8354.5|8353|8354.5|8353|8354.5|8353|8354.4|8352.9|3
1649709050000|2022-04-11 20:30:50|8354.4|8352.9|8354.4|8352.9|8354.4|8352.9|8354.4|8352.9|1
1649709060000|2022-04-11 20:31:00|8354.5|8353|8354.9|8353.4|8354.9|8353.4|8354.5|8353|9
1649709070000|2022-04-11 20:31:10|8355|8353.5|8354.9|8353.4|8355|8353.5|8354.9|8353.4|2
1649709080000|2022-04-11 20:31:20|8355|8353.5|8354.8|8353.3|8355|8353.5|8354.8|8353.3|2
1649709090000|2022-04-11 20:31:30|8354.9|8353.4|8354.8|8353.3|8354.9|8353.4|8354.8|8353.3|2
1649709100000|2022-04-11 20:31:40|8354.9|8353.4|8354.8|8353.3|8354.9|8353.4|8354.7|8353.2|4
1649709120000|2022-04-11 20:32:00|8354.9|8353.4|8355|8353.5|8355|8353.8|8354.5|8353.3|7
1649709130000|2022-04-11 20:32:10|8354.9|8353.4|8354.9|8353.4|8354.9|8353.4|8354.9|8353.4|1
1649709140000|2022-04-11 20:32:20|8355|8353.5|8354.9|8353.4|8355|8353.5|8354.9|8353.4|4
1649709150000|2022-04-11 20:32:30|8354.8|8353.3|8354.4|8352.9|8354.9|8353.4|8354.4|8352.9|7
1649709160000|2022-04-11 20:32:40|8354.6|8353.1|8354.5|8353.6|8354.7|8353.6|8354.4|8352.9|15
1649709170000|2022-04-11 20:32:50|8354.4|8353.5|8354.8|8353.3|8354.8|8353.6|8354.4|8353.2|5
1649709180000|2022-04-11 20:33:00|8354.9|8353.4|8354.8|8353.3|8354.9|8353.4|8354.8|8353.3|6
1649709190000|2022-04-11 20:33:10|8354.9|8353.4|8354.8|8353.3|8354.9|8353.4|8354.8|8353.3|2
1649709200000|2022-04-11 20:33:20|8354.9|8353.4|8354.5|8353.6|8354.9|8353.6|8354.5|8353.3|4
1649709210000|2022-04-11 20:33:30|8354.8|8353.3|8354.8|8353.3|8354.8|8353.3|8354.8|8353.3|1
1649709220000|2022-04-11 20:33:40|8354.9|8353.4|8354.7|8353.2|8354.9|8353.4|8354.2|8353|5
1649709230000|2022-04-11 20:33:50|8354.6|8353.1|8354.5|8353|8354.6|8353.3|8354|8352.7|14
1649709240000|2022-04-11 20:34:00|8354.4|8352.9|8354.4|8352.9|8354.4|8352.9|8354.4|8352.9|1
1649709250000|2022-04-11 20:34:10|8354.5|8353|8354.4|8352.9|8354.5|8353|8354.4|8352.9|2
1649709260000|2022-04-11 20:34:20|8354.5|8353|8354.4|8352.9|8354.5|8353|8354.4|8352.9|2
1649709270000|2022-04-11 20:34:30|8354.2|8352.7|8354.3|8352.8|8354.3|8352.8|8354.2|8352.7|2
1649709280000|2022-04-11 20:34:40|8354.4|8352.9|8354.3|8352.8|8354.4|8352.9|8354.3|8352.8|2
1649709290000|2022-04-11 20:34:50|8354.4|8352.9|8354.3|8352.8|8354.4|8353.2|8354.1|8352.8|5
1649709300000|2022-04-11 20:35:00|8354.4|8352.9|8354.4|8352.9|8354.4|8352.9|8354.4|8352.9|1
1649709310000|2022-04-11 20:35:10|8354.3|8352.8|8354.1|8353.2|8354.3|8353.2|8354.1|8352.8|2
1649709330000|2022-04-11 20:35:30|8354.4|8352.9|8354.4|8352.9|8354.4|8352.9|8354.3|8352.8|5
1649709340000|2022-04-11 20:35:40|8354.3|8352.8|8354.4|8352.9|8354.4|8352.9|8354.3|8352.8|2
1649709350000|2022-04-11 20:35:50|8354.3|8352.8|8353.9|8352.4|8354.4|8353.2|8353.6|8352.4|10
1649709360000|2022-04-11 20:36:00|8354|8352.5|8354.2|8352.7|8354.3|8352.8|8353.8|8352.3|14
1649709370000|2022-04-11 20:36:10|8354.1|8352.6|8354.1|8352.6|8354.2|8352.7|8354.1|8352.6|3
1649709380000|2022-04-11 20:36:20|8354.2|8352.7|8354.1|8352.6|8354.2|8352.7|8354.1|8352.6|6
1649709390000|2022-04-11 20:36:30|8353.8|8352.9|8353.9|8353|8353.9|8353|8353.8|8352.9|2
1649709400000|2022-04-11 20:36:40|8354|8353.1|8354.1|8352.6|8354.3|8353.1|8353.7|8352.2|16
1649709410000|2022-04-11 20:36:50|8354|8352.5|8354|8352.5|8354|8352.5|8354|8352.5|1
1649709420000|2022-04-11 20:37:00|8354.1|8352.6|8354.1|8352.6|8354.3|8352.8|8354|8352.5|8
1649709430000|2022-04-11 20:37:10|8354.2|8352.7|8354.3|8352.8|8354.3|8352.8|8354.1|8352.6|4
1649709440000|2022-04-11 20:37:20|8354.4|8352.9|8354.4|8352.9|8354.4|8352.9|8354.2|8352.7|7
1649709450000|2022-04-11 20:37:30|8354.5|8353|8354.3|8352.8|8354.5|8353|8354.3|8352.8|2
1649709460000|2022-04-11 20:37:40|8354.4|8352.9|8354.3|8352.8|8354.4|8352.9|8354.3|8352.8|2
1649709470000|2022-04-11 20:37:50|8354.4|8352.9|8354.4|8352.9|8354.4|8352.9|8354.2|8352.7|7
1649709480000|2022-04-11 20:38:00|8354.3|8352.8|8354|8352.5|8354.5|8353|8353.8|8352.3|9
1649709490000|2022-04-11 20:38:10|8354.1|8352.6|8354.1|8352.6|8354.3|8352.8|8354.1|8352.6|4
1649709500000|2022-04-11 20:38:20|8354|8352.5|8353.9|8352.4|8354.1|8352.6|8353.7|8352.2|9
1649709510000|2022-04-11 20:38:30|8353.8|8352.3|8353.8|8352.3|8353.9|8352.4|8353.7|8352.2|4
1649709520000|2022-04-11 20:38:40|8353.9|8352.4|8353.8|8352.3|8353.9|8352.4|8353.8|8352.3|4
1649709530000|2022-04-11 20:38:50|8353.9|8352.4|8353.9|8352.4|8353.9|8352.4|8353.9|8352.4|1
1649709540000|2022-04-11 20:39:00|8353.8|8352.3|8353.8|8352.3|8353.8|8352.3|8353.8|8352.3|1
1649709550000|2022-04-11 20:39:10|8353.9|8352.4|8353.9|8352.4|8353.9|8352.4|8353.9|8352.4|1
1649709560000|2022-04-11 20:39:20|8354|8352.5|8353.9|8352.4|8354|8352.5|8353.9|8352.4|4
1649709600000|2022-04-11 20:40:00|8354|8352.5|8353.6|8352.1|8354|8352.6|8353.5|8352|10
1649709610000|2022-04-11 20:40:10|8353.5|8352|8353.9|8352.4|8353.9|8352.9|8353.5|8352|9
1649709620000|2022-04-11 20:40:20|8353.8|8352.3|8353.8|8352.3|8353.8|8352.3|8353.8|8352.3|1
1649709630000|2022-04-11 20:40:30|8353.9|8352.4|8353.8|8352.3|8353.9|8352.4|8353.8|8352.3|2
1649709640000|2022-04-11 20:40:40|8353.7|8352.2|8353.8|8352.3|8353.8|8352.3|8353.7|8352.2|2
1649709650000|2022-04-11 20:40:50|8353.6|8352.1|8353.7|8352.2|8353.7|8352.2|8353.6|8352.1|2
1649709660000|2022-04-11 20:41:00|8353.6|8352.1|8353.5|8352|8353.6|8352.1|8353.3|8351.8|8
1649709670000|2022-04-11 20:41:10|8353.6|8352.1|8353.6|8352.1|8353.6|8352.1|8353.6|8352.1|1
1649709690000|2022-04-11 20:41:30|8353.7|8352.2|8353.6|8352.1|8353.7|8352.2|8353.6|8352.1|4
1649709700000|2022-04-11 20:41:40|8353.7|8352.2|8353.7|8352.2|8353.7|8352.2|8353.6|8352.1|3
1649709710000|2022-04-11 20:41:50|8353.6|8352.1|8353.7|8352.2|8353.7|8352.2|8353.6|8352.1|4
1649709720000|2022-04-11 20:42:00|8353.4|8351.9|8353.4|8351.9|8353.4|8352.2|8353.1|8351.9|3
1649709730000|2022-04-11 20:42:10|8353.5|8352|8353.4|8351.9|8353.5|8352|8353.4|8351.9|2
1649709780000|2022-04-11 20:43:00|8353.5|8352|8353.5|8352|8353.6|8352.1|8353.5|8352|3
1649709800000|2022-04-11 20:43:20|8353.6|8352.1|8353.5|8352|8353.6|8352.1|8353.5|8352|2
1649709830000|2022-04-11 20:43:50|8353.6|8352.1|8353.5|8352|8353.6|8352.1|8353.5|8352|2
1649709840000|2022-04-11 20:44:00|8353.6|8352.1|8353.6|8352.1|8353.6|8352.1|8353.5|8352|3
1649709850000|2022-04-11 20:44:10|8353.7|8352.2|8353.8|8352.3|8353.8|8352.3|8353.7|8352.2|2
1649709860000|2022-04-11 20:44:20|8353.7|8352.2|8353.8|8352.3|8353.8|8352.3|8353.7|8352.2|2
1649709870000|2022-04-11 20:44:30|8353.7|8352.2|8353.7|8352.2|8353.8|8352.3|8353.7|8352.2|5
1649709880000|2022-04-11 20:44:40|8354.2|8352.7|8354.6|8353.1|8354.6|8353.1|8354.2|8352.7|10
1649709890000|2022-04-11 20:44:50|8354.7|8353.2|8354.6|8353.1|8354.7|8353.2|8354.6|8353.1|6
1649709900000|2022-04-11 20:45:00|8354.7|8353.2|8354.4|8352.9|8354.7|8353.2|8354.3|8352.8|7
1649709910000|2022-04-11 20:45:10|8354.5|8353|8354.5|8353|8354.5|8353|8354.4|8352.9|3
1649709920000|2022-04-11 20:45:20|8354.4|8352.9|8354.4|8352.9|8354.5|8353|8354.4|8352.9|3
1649709940000|2022-04-11 20:45:40|8354.6|8353.1|8354.6|8353.1|8354.7|8353.2|8354.6|8353.1|5
1649709960000|2022-04-11 20:46:00|8354.7|8353.2|8354.7|8353.2|8354.7|8353.2|8354.7|8353.2|1
1649709970000|2022-04-11 20:46:10|8354.8|8353.3|8354.8|8353.3|8354.8|8353.3|8354.8|8353.3|1
1649709980000|2022-04-11 20:46:20|8354.7|8353.2|8354.6|8353.1|8354.7|8353.2|8354.5|8353|6
1649709990000|2022-04-11 20:46:30|8354.5|8353|8354.7|8353.2|8354.7|8353.2|8354.5|8353|3
1649710000000|2022-04-11 20:46:40|8355.3|8353.8|8355|8353.5|8355.3|8353.8|8355|8353.5|5
1649710010000|2022-04-11 20:46:50|8355.1|8353.6|8355.1|8353.6|8355.1|8353.6|8355|8353.5|3
1649710020000|2022-04-11 20:47:00|8355|8353.5|8355.1|8353.6|8355.1|8353.6|8355|8353.5|6
1649710030000|2022-04-11 20:47:10|8355|8353.5|8355.1|8353.6|8355.1|8353.6|8355|8353.5|2
1649710040000|2022-04-11 20:47:20|8355|8353.5|8355|8353.5|8355.1|8353.6|8355|8353.5|7
1649710060000|2022-04-11 20:47:40|8354.9|8353.4|8354.9|8353.4|8355|8353.5|8354.9|8353.4|3
1649710070000|2022-04-11 20:47:50|8355|8353.5|8355|8353.5|8355|8353.5|8355|8353.5|1
1649710080000|2022-04-11 20:48:00|8354.9|8353.4|8355|8353.5|8355|8353.5|8354.9|8353.4|2
1649710090000|2022-04-11 20:48:10|8354.9|8353.4|8354.9|8353.4|8355|8353.5|8354.9|8353.4|5
1649710100000|2022-04-11 20:48:20|8355|8353.5|8354.8|8353.3|8355|8353.5|8354.8|8353.3|6
1649710110000|2022-04-11 20:48:30|8354.7|8353.2|8354.8|8353.3|8354.8|8353.3|8354.7|8353.2|4
1649710120000|2022-04-11 20:48:40|8354.7|8353.2|8353.9|8352.4|8354.7|8353.2|8353.8|8352.3|9
1649710130000|2022-04-11 20:48:50|8354|8352.5|8353.9|8352.4|8354|8352.5|8353.8|8352.3|4
1649710140000|2022-04-11 20:49:00|8353.8|8352.3|8353.8|8352.3|8354|8352.5|8353.8|8352.3|8
1649710150000|2022-04-11 20:49:10|8353.9|8352.4|8353.7|8352.2|8353.9|8352.4|8353.7|8352.2|5
1649710160000|2022-04-11 20:49:20|8353.6|8352.1|8353.6|8352.1|8353.7|8352.2|8353.6|8352.1|3
1649710170000|2022-04-11 20:49:30|8353.7|8352.2|8353.7|8352.2|8353.8|8352.3|8353.7|8352.2|3
1649710180000|2022-04-11 20:49:40|8353.8|8352.3|8353.6|8352.1|8353.8|8352.3|8353.6|8352.1|2
1649710190000|2022-04-11 20:49:50|8353.7|8352.2|8353.7|8352.2|8353.9|8352.4|8353.6|8352.1|9
1649710200000|2022-04-11 20:50:00|8353.9|8352.4|8354|8352.5|8354|8352.5|8353.9|8352.4|10
1649710210000|2022-04-11 20:50:10|8353.9|8352.4|8353.9|8352.4|8353.9|8352.4|8353.8|8352.3|7
1649710220000|2022-04-11 20:50:20|8353.8|8352.3|8353.9|8352.4|8354|8352.5|8353.8|8352.3|6
1649710230000|2022-04-11 20:50:30|8354|8352.5|8353.9|8352.4|8354|8352.5|8353.8|8352.3|8
1649710240000|2022-04-11 20:50:40|8354|8352.5|8354|8352.5|8354|8352.5|8353.8|8352.3|8
1649710250000|2022-04-11 20:50:50|8353.9|8352.4|8353.8|8352.3|8353.9|8352.4|8353.8|8352.3|4
1649710260000|2022-04-11 20:51:00|8353.7|8352.2|8353.8|8352.3|8353.8|8352.3|8353.7|8352.2|2
1649710280000|2022-04-11 20:51:20|8353.9|8352.4|8353.8|8352.3|8353.9|8352.4|8353.6|8352.1|5
1649710290000|2022-04-11 20:51:30|8353.7|8352.2|8353.7|8352.2|8353.8|8352.3|8353.6|8352.1|6
1649710300000|2022-04-11 20:51:40|8353.6|8352.1|8353.9|8352.4|8353.9|8352.4|8353.6|8352.1|11
1649710310000|2022-04-11 20:51:50|8353.7|8352.2|8353.7|8352.2|8353.8|8352.3|8353.6|8352.1|4
1649710320000|2022-04-11 20:52:00|8353.8|8352.3|8353.8|8352.3|8353.9|8352.4|8353.6|8352.1|12
1649710330000|2022-04-11 20:52:10|8353.9|8352.4|8353.7|8352.2|8354|8352.5|8353.7|8352.2|6
1649710340000|2022-04-11 20:52:20|8353.8|8352.3|8353.7|8352.2|8353.9|8352.4|8353.4|8351.9|12
1649710350000|2022-04-11 20:52:30|8353.8|8352.3|8353.8|8352.3|8353.8|8352.3|8353.6|8352.1|6
1649710360000|2022-04-11 20:52:40|8353.7|8352.2|8353.7|8352.2|8353.9|8352.4|8353.7|8352.2|3
1649710370000|2022-04-11 20:52:50|8353.8|8352.3|8353.9|8352.4|8353.9|8352.4|8353.7|8352.2|4
1649710380000|2022-04-11 20:53:00|8354|8352.5|8353.9|8352.4|8354|8352.5|8353.9|8352.4|2
1649710390000|2022-04-11 20:53:10|8354.1|8352.6|8354.1|8352.6|8354.2|8352.7|8353.9|8352.4|9
1649710400000|2022-04-11 20:53:20|8354|8352.5|8354.1|8352.6|8354.1|8352.6|8354|8352.5|6
1649710410000|2022-04-11 20:53:30|8354|8352.5|8353.9|8352.4|8354|8352.5|8353.9|8352.4|6
1649710420000|2022-04-11 20:53:40|8354|8352.5|8354|8352.5|8354.2|8352.7|8353.8|8352.3|11
1649710430000|2022-04-11 20:53:50|8353.9|8352.4|8354.1|8352.6|8354.1|8352.6|8353.9|8352.4|3
1649710440000|2022-04-11 20:54:00|8354|8352.5|8354.1|8352.6|8354.1|8352.6|8354|8352.5|2
1649710450000|2022-04-11 20:54:10|8354.2|8352.7|8354.2|8352.7|8354.3|8352.8|8354.1|8352.6|7
1649710460000|2022-04-11 20:54:20|8354.1|8352.6|8354.3|8352.8|8354.4|8352.9|8354|8352.5|11
1649710470000|2022-04-11 20:54:30|8354.2|8352.7|8354.3|8352.8|8354.4|8352.9|8354.2|8352.7|8
1649710480000|2022-04-11 20:54:40|8354.4|8352.9|8354.9|8353.4|8355.4|8353.6|8354.4|8352.9|16
1649710490000|2022-04-11 20:54:50|8355|8353.5|8354.8|8353.3|8355.5|8353.7|8354.6|8353.1|16
1649710500000|2022-04-11 20:55:00|8355.2|8353|8354.7|8353.2|8355.4|8353.3|8354.4|8352.6|34
1649710510000|2022-04-11 20:55:10|8354.5|8353|8355.4|8352.9|8355.7|8353.4|8354.4|8352.8|24
1649710520000|2022-04-11 20:55:20|8354.6|8353|8354.7|8353.2|8355.3|8353.3|8354.5|8352.9|15
1649710530000|2022-04-11 20:55:30|8355.1|8352.9|8354.8|8353.3|8355.2|8353.3|8354.7|8352.8|12
1649710540000|2022-04-11 20:55:40|8354.9|8353.4|8355.3|8353|8355.3|8353.4|8354.8|8353|9
1649710550000|2022-04-11 20:55:50|8354.8|8353.3|8354.9|8353.4|8355.6|8353.4|8354.5|8352.6|23
1649710560000|2022-04-11 20:56:00|8354.8|8353.3|8355.4|8353.1|8355.5|8353.5|8354.8|8352.7|16
1649710570000|2022-04-11 20:56:10|8354.9|8353.4|8355.3|8352.8|8355.6|8353.4|8354.7|8352.6|22
1649710580000|2022-04-11 20:56:20|8355.6|8353.3|8355|8353.5|8356|8353.6|8354.8|8352.9|24
1649710590000|2022-04-11 20:56:30|8354.9|8353.4|8354.9|8353.4|8355.3|8353.5|8354.7|8353|10
1649710600000|2022-04-11 20:56:40|8355|8353.5|8354.9|8353.4|8355.4|8353.5|8354.9|8353|7
1649710610000|2022-04-11 20:56:50|8354.8|8353.3|8354.6|8353.1|8355.4|8353.4|8354.5|8352.6|14
1649710620000|2022-04-11 20:57:00|8355|8352.7|8356.3|8352.1|8356.6|8353.5|8354.7|8351.7|32
1649710630000|2022-04-11 20:57:10|8356|8352.3|8356|8352.6|8356.8|8353.1|8355|8351.3|19
1649710640000|2022-04-11 20:57:20|8355.9|8352.5|8355.9|8352.4|8356.1|8352.7|8355.6|8352|25
1649710650000|2022-04-11 20:57:30|8356|8352.7|8356|8352.4|8356|8352.7|8355.6|8352.3|26
1649710660000|2022-04-11 20:57:40|8355.9|8352.2|8355.4|8352.3|8355.9|8352.6|8355.4|8352|26
1649710670000|2022-04-11 20:57:50|8355.3|8352.5|8355.5|8352.3|8355.8|8352.5|8355.3|8352|14
1649710680000|2022-04-11 20:58:00|8355.8|8352.1|8355.6|8352.1|8356.3|8352.4|8355.2|8351.8|33
1649710690000|2022-04-11 20:58:10|8355.5|8352.2|8355.3|8351.9|8356|8352.3|8355.3|8351.7|21
1649710700000|2022-04-11 20:58:20|8355.6|8352|8355.9|8351.9|8356.2|8352.2|8355.4|8351.7|19
1649710710000|2022-04-11 20:58:30|8356.1|8352|8355.7|8351.9|8356.2|8352.2|8355.6|8351.8|24
1649710720000|2022-04-11 20:58:40|8355.8|8351.7|8355.6|8351.7|8356.1|8352|8355|8351.4|31
1649710730000|2022-04-11 20:58:50|8355.8|8351.8|8355.5|8351.6|8355.9|8352.2|8355.5|8351.4|27
1649710740000|2022-04-11 20:59:00|8355.9|8351.2|8356.2|8351|8357.3|8351.9|8355.7|8349.9|38
1649710750000|2022-04-11 20:59:10|8356.1|8350.5|8356.4|8350.7|8357.1|8351.5|8355.9|8350.2|36
1649710760000|2022-04-11 20:59:20|8356.6|8350.8|8356.5|8351|8356.8|8351.5|8356|8350.3|33
1649710770000|2022-04-11 20:59:30|8355.7|8352.2|8355.7|8352|8356|8352.5|8355.6|8351.5|41
1649710780000|2022-04-11 20:59:40|8355.6|8352.1|8355.9|8351.9|8355.9|8352.3|8355.5|8351.7|34
1649710790000|2022-04-11 20:59:50|8355.7|8351.8|8356.7|8349.2|8357|8351.8|8355.3|8349.2|32
1649710800000|2022-04-11 21:00:00|8356.6|8349.1|8358.2|8347.2|8358.2|8350.5|8356.3|8347.2|8
1649710810000|2022-04-11 21:00:10|8358.3|8347.3|8358|8347|8358.3|8348.1|8357.7|8346.9|5
1649710820000|2022-04-11 21:00:20|8358.1|8347.1|8359.1|8348.1|8359.1|8348.4|8358|8347|5
1649710840000|2022-04-11 21:00:40|8359.2|8348.2|8357.9|8346.9|8359.2|8348.2|8357.8|8346.8|9
1649710850000|2022-04-11 21:00:50|8357.8|8346.8|8357.8|8346.8|8358|8347|8357.8|8346.8|8
1649710860000|2022-04-11 21:01:00|8357.9|8346.9|8357.9|8346.9|8357.9|8346.9|8357.8|8346.8|5
1649710870000|2022-04-11 21:01:10|8357.8|8346.8|8358|8347|8358|8347|8357.8|8346.8|2
1649710880000|2022-04-11 21:01:20|8359.4|8348.4|8359.2|8348.2|8359.4|8348.4|8359.2|8348.2|2
1649710890000|2022-04-11 21:01:30|8359.4|8348.4|8359.2|8348.2|8359.4|8348.4|8359.2|8348.2|2
1649710900000|2022-04-11 21:01:40|8359|8348|8359|8348|8359|8348|8359|8348|1
1649710920000|2022-04-11 21:02:00|8359.1|8348.1|8360.5|8349.5|8360.5|8349.5|8359.1|8348.1|3
1649710930000|2022-04-11 21:02:10|8358.9|8347.9|8358.9|8347.9|8358.9|8347.9|8358.9|8347.9|1
1649710940000|2022-04-11 21:02:20|8358.8|8347.8|8358.8|8347.8|8358.9|8347.9|8358.8|8347.8|3
1649710960000|2022-04-11 21:02:40|8359|8348|8359.1|8348.1|8359.1|8348.1|8359|8348|2
1649710980000|2022-04-11 21:03:00|8359|8348|8359|8348|8359|8348|8359|8348|1
1649710990000|2022-04-11 21:03:10|8359.2|8348.2|8359.1|8348.1|8359.2|8348.2|8359.1|8348.1|2
1649711000000|2022-04-11 21:03:20|8359|8348|8359|8348|8359|8348|8359|8348|1
1649711060000|2022-04-11 21:04:20|8359.1|8348.1|8359|8348|8359.1|8348.1|8359|8348|2
1649711090000|2022-04-11 21:04:50|8359.2|8348.2|8359.4|8348.4|8359.6|8348.6|8359.2|8348.2|3
1649711100000|2022-04-11 21:05:00|8359.3|8348.3|8359.2|8348.2|8359.3|8348.3|8359.1|8348.1|13
1649711110000|2022-04-11 21:05:10|8359|8348|8359|8348|8359|8348|8358.9|8347.9|3
1649711120000|2022-04-11 21:05:20|8359.1|8348.1|8359.1|8348.1|8359.2|8348.2|8359.1|8348.1|3
1649711130000|2022-04-11 21:05:30|8359.2|8348.2|8359.3|8348.3|8359.3|8348.3|8359.1|8348.1|6
1649711160000|2022-04-11 21:06:00|8359.7|8348.7|8357.9|8346.9|8359.7|8348.7|8357.9|8346.9|6
1649711180000|2022-04-11 21:06:20|8358|8347|8358|8347|8358|8347|8358|8347|1
1649711220000|2022-04-11 21:07:00|8357.9|8346.9|8357.9|8346.9|8357.9|8346.9|8357.9|8346.9|1
1649711240000|2022-04-11 21:07:20|8358|8347|8358|8347|8358|8347|8358|8347|1
1649711250000|2022-04-11 21:07:30|8357.7|8346.7|8358|8347|8358|8347|8357.7|8346.7|4
1649711260000|2022-04-11 21:07:40|8357.9|8346.9|8358|8347|8358|8347|8357.9|8346.9|2
1649711270000|2022-04-11 21:07:50|8358.1|8347.1|8358.1|8347.1|8358.1|8347.1|8358|8347|3
1649711290000|2022-04-11 21:08:10|8358.2|8347.2|8358.2|8347.2|8358.2|8347.2|8358.2|8347.2|1
1649711300000|2022-04-11 21:08:20|8358.1|8347.1|8358.2|8347.2|8358.2|8347.2|8358.1|8347.1|2
1649711320000|2022-04-11 21:08:40|8358|8347|8357.9|8346.9|8358|8347|8357.9|8346.9|2
1649711330000|2022-04-11 21:08:50|8358.2|8347.2|8358.1|8347.1|8358.2|8347.2|8358.1|8347.1|2
1649711360000|2022-04-11 21:09:20|8358.2|8347.2|8358|8347|8358.2|8347.2|8358|8347|3
1649711370000|2022-04-11 21:09:30|8358.1|8347.1|8358.1|8347.1|8358.1|8347.1|8358|8347|3
1649711380000|2022-04-11 21:09:40|8358|8347|8358|8347|8358.1|8347.1|8358|8347|3
1649711390000|2022-04-11 21:09:50|8358.1|8347.1|8357.7|8346.7|8358.1|8347.1|8357.7|8346.7|3
1649711400000|2022-04-11 21:10:00|8357.9|8346.9|8357.9|8346.9|8358.2|8347.2|8357.8|8346.8|15
1649711410000|2022-04-11 21:10:10|8358|8347|8357.7|8346.7|8358|8347|8357.7|8346.7|11
1649711420000|2022-04-11 21:10:20|8357.8|8346.8|8357.8|8346.8|8357.9|8346.9|8357.8|8346.8|3
1649711430000|2022-04-11 21:10:30|8357.9|8346.9|8357.6|8346.6|8358|8347|8357.5|8346.5|10
1649711440000|2022-04-11 21:10:40|8357.4|8346.4|8357.6|8346.6|8357.6|8346.6|8357.4|8346.4|3
1649711450000|2022-04-11 21:10:50|8357.5|8346.5|8357.6|8346.6|8357.6|8346.6|8357.5|8346.5|2
1649711460000|2022-04-11 21:11:00|8358.2|8347.2|8357.5|8346.5|8358.2|8347.2|8357.4|8346.4|6
1649711470000|2022-04-11 21:11:10|8357.4|8346.4|8357.5|8346.5|8357.5|8346.5|8357.4|8346.4|2
1649711480000|2022-04-11 21:11:20|8357.7|8346.7|8357.7|8346.7|8357.7|8346.7|8357.4|8346.6|4
1649711490000|2022-04-11 21:11:30|8357.6|8346.6|8357.7|8346.7|8357.8|8346.8|8357.6|8346.6|24
1649711500000|2022-04-11 21:11:40|8357.8|8346.8|8357.6|8346.6|8357.9|8346.9|8357.6|8346.6|28
1649711510000|2022-04-11 21:11:50|8357.7|8346.7|8357.7|8346.7|8357.7|8346.7|8357.4|8346.4|19
1649711520000|2022-04-11 21:12:00|8357.6|8346.6|8357.6|8346.6|8357.7|8346.7|8357.4|8346.4|32
1649711530000|2022-04-11 21:12:10|8357.5|8346.5|8357.6|8346.6|8357.6|8346.6|8357.5|8346.5|20
1649711540000|2022-04-11 21:12:20|8357.5|8346.5|8357.5|8346.5|8357.9|8346.9|8357.5|8346.5|12
1649711550000|2022-04-11 21:12:30|8357.6|8346.6|8357.3|8346.3|8357.6|8346.6|8357.1|8346.1|24
1649711560000|2022-04-11 21:12:40|8357.2|8346.2|8357.4|8346.4|8357.4|8346.4|8357.1|8346.1|29
1649711570000|2022-04-11 21:12:50|8357.3|8346.3|8357.7|8346.7|8357.7|8346.7|8357.3|8346.3|20
1649711580000|2022-04-11 21:13:00|8357.6|8346.6|8357.7|8346.7|8357.7|8346.7|8357.6|8346.6|10
1649711590000|2022-04-11 21:13:10|8357.6|8346.6|8357.7|8346.7|8357.7|8346.9|8357.3|8346.6|39
1649711600000|2022-04-11 21:13:20|8357.6|8346.6|8357.7|8346.7|8357.7|8346.7|8357.5|8346.5|32
1649711610000|2022-04-11 21:13:30|8357.6|8346.6|8357.4|8346.4|8357.8|8346.8|8357.4|8346.4|16
1649711620000|2022-04-11 21:13:40|8357.6|8346.6|8357.7|8346.7|8357.9|8346.9|8357.5|8346.5|28
1649711630000|2022-04-11 21:13:50|8357.6|8346.6|8358.3|8347.3|8358.3|8347.3|8357.6|8346.6|38
1649711640000|2022-04-11 21:14:00|8358.2|8347.2|8358.3|8347.3|8358.3|8347.3|8357.9|8346.9|34
1649711650000|2022-04-11 21:14:10|8358.5|8347.5|8358.2|8347.2|8358.5|8347.5|8357.6|8346.6|41
1649711660000|2022-04-11 21:14:20|8358.1|8347.1|8358|8347|8358.4|8347.4|8357.6|8346.6|34
1649711670000|2022-04-11 21:14:30|8357.9|8346.9|8357.7|8346.7|8358|8347|8357.5|8346.5|24
1649711680000|2022-04-11 21:14:40|8357.6|8346.6|8357.7|8346.7|8357.8|8346.8|8357.6|8346.6|26
1649711690000|2022-04-11 21:14:50|8357.8|8346.8|8357.8|8346.8|8357.9|8346.9|8357.5|8346.5|21
1649711700000|2022-04-11 21:15:00|8357.9|8346.9|8358.1|8347.1|8358.1|8347.1|8357.7|8346.7|12
1649711710000|2022-04-11 21:15:10|8358|8347|8358.1|8347.1|8358.1|8347.1|8358|8347|16
1649711720000|2022-04-11 21:15:20|8357.8|8347.2|8358|8347|8358|8347.3|8357.6|8347|7
1649711730000|2022-04-11 21:15:30|8358.1|8347.1|8358|8347.2|8358.1|8347.2|8358|8347|17
1649721600000|2022-04-12 00:00:00|8353|8351.5|8353.4|8351.9|8353.4|8351.9|8353|8351.5|13
1649721610000|2022-04-12 00:00:10|8353.5|8352|8353.1|8351.6|8353.5|8352|8353|8351.5|21
1649721620000|2022-04-12 00:00:20|8353|8351.5|8352.9|8351.4|8353.1|8351.6|8352.9|8351.4|11
1649721630000|2022-04-12 00:00:30|8353|8351.5|8353.6|8352.1|8353.6|8352.1|8353|8351.5|8
1649721640000|2022-04-12 00:00:40|8353.8|8352.3|8353.6|8352.1|8353.8|8352.3|8353.3|8351.8|13
1649721650000|2022-04-12 00:00:50|8353.5|8352|8353.6|8352.1|8353.9|8352.4|8353.5|8352|19
1649721660000|2022-04-12 00:01:00|8353.5|8352|8353.8|8352.3|8353.8|8352.3|8353.5|8352|22
1649721670000|2022-04-12 00:01:10|8353.6|8352.1|8353|8351.5|8353.6|8352.1|8353|8351.5|28
1649721680000|2022-04-12 00:01:20|8353.1|8351.6|8353|8351.5|8353.1|8351.6|8352.8|8351.3|16
1649721690000|2022-04-12 00:01:30|8352.9|8351.4|8353|8351.5|8353.2|8351.7|8352.5|8351|27
1649721700000|2022-04-12 00:01:40|8353.1|8351.6|8352.5|8351|8353.3|8351.8|8352.2|8350.9|30
1649721710000|2022-04-12 00:01:50|8352.4|8350.9|8352.4|8350.9|8352.6|8351.1|8352.3|8350.8|15
1649721720000|2022-04-12 00:02:00|8352.5|8351|8352.5|8351|8352.6|8351.1|8352.3|8350.8|13
1649721730000|2022-04-12 00:02:10|8352.4|8350.9|8352.4|8350.9|8352.4|8350.9|8352.4|8350.9|1
1649721740000|2022-04-12 00:02:20|8352.3|8350.8|8352.4|8350.9|8352.4|8351.2|8352|8350.8|4
1649721750000|2022-04-12 00:02:30|8352.3|8350.8|8352.4|8350.9|8352.5|8351|8352.3|8350.8|6
1649721760000|2022-04-12 00:02:40|8352.5|8351|8352.5|8351|8352.5|8351|8352.4|8350.9|3
1649721770000|2022-04-12 00:02:50|8352.4|8350.9|8352.5|8351|8352.5|8351|8352.4|8350.9|4
1649721780000|2022-04-12 00:03:00|8352.6|8351.1|8352.8|8351.3|8353|8351.5|8352.6|8351.1|16
1649721790000|2022-04-12 00:03:10|8352.7|8351.2|8352.7|8351.2|8352.7|8351.2|8352.5|8351|14
1649721800000|2022-04-12 00:03:20|8352.6|8351.1|8352.7|8351.2|8352.7|8351.2|8352.5|8351|10
1649721810000|2022-04-12 00:03:30|8352.6|8351.1|8352.4|8350.9|8352.7|8351.2|8352.4|8350.9|7
1649721820000|2022-04-12 00:03:40|8352.5|8351|8352.5|8351|8352.6|8351.1|8352.5|8351|3
1649721830000|2022-04-12 00:03:50|8352.3|8350.8|8352.3|8350.8|8352.6|8351.1|8352.2|8350.7|8
1649721840000|2022-04-12 00:04:00|8352.4|8350.9|8352|8350.5|8352.4|8350.9|8352|8350.5|4
1649721850000|2022-04-12 00:04:10|8352.1|8350.6|8351.8|8350.3|8352.1|8350.6|8351.7|8350.2|21
1649721860000|2022-04-12 00:04:20|8351.9|8350.4|8351.8|8350.3|8351.9|8350.4|8351.8|8350.3|2
1649721870000|2022-04-12 00:04:30|8351.9|8350.4|8351.7|8350.2|8352.1|8350.6|8351.6|8350.1|17
1649721880000|2022-04-12 00:04:40|8351.8|8350.3|8351.9|8350.4|8352|8350.5|8351.7|8350.2|11
1649721890000|2022-04-12 00:04:50|8352|8350.5|8352|8350.5|8352|8350.5|8351.9|8350.4|3
1649721900000|2022-04-12 00:05:00|8351.9|8350.4|8352.2|8350.7|8352.2|8350.7|8351.9|8350.4|13
1649721910000|2022-04-12 00:05:10|8352.1|8350.6|8352.4|8350.9|8352.4|8350.9|8352.1|8350.6|13
1649721920000|2022-04-12 00:05:20|8352.3|8350.8|8352.2|8350.7|8352.4|8350.9|8352.2|8350.7|4
1649721930000|2022-04-12 00:05:30|8352|8350.5|8351.9|8350.4|8352.1|8350.6|8351.8|8350.3|27
1649721940000|2022-04-12 00:05:40|8351.8|8350.3|8352.1|8350.6|8352.2|8350.7|8351.8|8350.3|12
1649721950000|2022-04-12 00:05:50|8352.2|8350.7|8351.8|8350.3|8352.2|8350.7|8351.8|8350.3|20
1649721960000|2022-04-12 00:06:00|8351.9|8350.4|8351.8|8350.3|8351.9|8350.4|8351.7|8350.2|12
1649721970000|2022-04-12 00:06:10|8352|8350.5|8351.7|8350.2|8352.2|8350.7|8351.6|8350.1|16
1649721980000|2022-04-12 00:06:20|8351.6|8350.1|8352.2|8350.7|8352.2|8350.7|8351.6|8350.1|21
1649721990000|2022-04-12 00:06:30|8352.3|8350.8|8352.1|8350.6|8352.3|8350.8|8351.8|8350.3|15
1649722000000|2022-04-12 00:06:40|8352|8350.5|8351.5|8350|8352|8350.5|8351.5|8350|5
1649722010000|2022-04-12 00:06:50|8351.6|8350.1|8351|8349.5|8351.6|8350.1|8351|8349.5|10
1649722020000|2022-04-12 00:07:00|8351.1|8349.6|8350.8|8349.3|8351.2|8349.7|8350.7|8349.2|20
1649722030000|2022-04-12 00:07:10|8350.9|8349.4|8350.9|8349.4|8351|8349.5|8350.7|8349.2|11
1649722040000|2022-04-12 00:07:20|8350.8|8349.3|8350.8|8349.3|8351|8349.5|8350.8|8349.3|9
1649722050000|2022-04-12 00:07:30|8350.9|8349.4|8350.7|8349.2|8350.9|8349.4|8350.7|8349.2|9
1649722060000|2022-04-12 00:07:40|8350.8|8349.3|8350.8|8349.3|8350.8|8349.3|8350.6|8349.1|15
1649722070000|2022-04-12 00:07:50|8350.7|8349.2|8350.7|8349.2|8350.8|8349.3|8350.6|8349.1|8
1649722080000|2022-04-12 00:08:00|8350.8|8349.3|8350.8|8349.3|8351.1|8349.6|8350.6|8349.1|24
1649722090000|2022-04-12 00:08:10|8350.7|8349.2|8350.6|8349.1|8350.8|8349.3|8350.5|8349|15
1649722100000|2022-04-12 00:08:20|8350.5|8349|8350.5|8349|8350.7|8349.2|8350.3|8348.8|22
1649722110000|2022-04-12 00:08:30|8350.4|8348.9|8350.7|8349.2|8350.8|8349.5|8350.3|8348.9|21
1649722120000|2022-04-12 00:08:40|8350.8|8349.3|8350.4|8348.9|8350.8|8349.3|8350.2|8348.8|21
1649722130000|2022-04-12 00:08:50|8350.3|8348.8|8350.4|8348.9|8350.5|8349|8350.3|8348.8|10
1649722140000|2022-04-12 00:09:00|8350.3|8348.8|8350.2|8348.7|8350.4|8349.2|8350|8348.6|12
1649722150000|2022-04-12 00:09:10|8350.1|8348.6|8349.9|8349|8350.4|8349|8349.9|8348.6|13
1649722160000|2022-04-12 00:09:20|8350.2|8348.7|8350.2|8348.7|8350.7|8349.2|8350.2|8348.7|31
1649722170000|2022-04-12 00:09:30|8350.1|8348.6|8350.1|8348.6|8350.2|8348.7|8350|8348.5|15
1649722180000|2022-04-12 00:09:40|8349.9|8349|8350.4|8348.9|8350.5|8349.1|8349.9|8348.8|12
1649722190000|2022-04-12 00:09:50|8350.3|8348.8|8350.8|8349.3|8350.8|8349.3|8350.3|8348.8|8
1649722200000|2022-04-12 00:10:00|8350.7|8349.2|8350.9|8349.4|8351|8349.5|8350.7|8349.2|7
1649722210000|2022-04-12 00:10:10|8351|8349.5|8350.9|8349.4|8351|8349.5|8350.9|8349.4|8
1649722220000|2022-04-12 00:10:20|8351|8349.5|8350.9|8349.4|8351|8349.5|8350.7|8349.2|10
1649722230000|2022-04-12 00:10:30|8350.8|8349.3|8350.7|8349.2|8350.8|8349.3|8350.7|8349.2|12
1649722240000|2022-04-12 00:10:40|8350.8|8349.3|8350.7|8349.2|8351|8349.5|8350.7|8349.2|15
1649722250000|2022-04-12 00:10:50|8350.8|8349.3|8350.8|8349.3|8350.9|8349.6|8350.4|8349.2|13
1649722260000|2022-04-12 00:11:00|8350.7|8349.2|8350.7|8349.2|8350.9|8349.4|8350.7|8349.2|8
1649722270000|2022-04-12 00:11:10|8350.6|8349.1|8350.7|8349.2|8350.8|8349.3|8350.4|8348.9|19
1649722280000|2022-04-12 00:11:20|8350.8|8349.3|8350.5|8349|8350.8|8349.3|8350.3|8348.8|33
1649722290000|2022-04-12 00:11:30|8350.4|8348.9|8350.3|8348.8|8350.7|8349.2|8350.1|8348.6|20
1649722300000|2022-04-12 00:11:40|8350.2|8348.7|8349.9|8348.4|8350.3|8348.8|8349.9|8348.4|15
1649722310000|2022-04-12 00:11:50|8350|8348.5|8350.5|8349|8350.5|8349|8349.9|8348.4|29
1649722320000|2022-04-12 00:12:00|8350.6|8349.1|8350.4|8348.9|8350.8|8349.3|8350.3|8348.8|22
1649722330000|2022-04-12 00:12:10|8350.5|8349|8350.5|8349|8350.7|8349.2|8350.4|8348.9|13
1649722340000|2022-04-12 00:12:20|8350.6|8349.1|8350.5|8349|8350.6|8349.1|8350.3|8348.8|10
1649722350000|2022-04-12 00:12:30|8350.6|8349.1|8350.7|8349.2|8350.8|8349.3|8350.5|8349|14
1649722360000|2022-04-12 00:12:40|8350.8|8349.3|8351|8349.5|8351.1|8349.6|8350.7|8349.2|16
1649722370000|2022-04-12 00:12:50|8351.1|8349.6|8350.9|8349.4|8351.3|8350.2|8350.9|8349.4|24
1649722380000|2022-04-12 00:13:00|8351|8349.5|8351.1|8349.6|8351.2|8349.7|8350.9|8349.4|17
1649722390000|2022-04-12 00:13:10|8351|8349.5|8350.8|8349.3|8351.1|8349.7|8350.5|8349.3|16
1649722400000|2022-04-12 00:13:20|8350.9|8349.4|8350.6|8349.1|8350.9|8349.4|8350.6|8349.1|9
1649722410000|2022-04-12 00:13:30|8350.5|8349|8350.6|8349.1|8350.7|8349.2|8350.4|8348.9|20
1649722420000|2022-04-12 00:13:40|8350.7|8349.2|8350.6|8349.1|8350.7|8349.2|8350.5|8349|8
1649722430000|2022-04-12 00:13:50|8350.7|8349.2|8350.6|8349.1|8350.7|8349.2|8350.6|8349.1|8
1649722440000|2022-04-12 00:14:00|8350.5|8349|8350.1|8348.6|8350.6|8349.1|8350|8348.5|16
1649722450000|2022-04-12 00:14:10|8350|8348.5|8350|8348.5|8350.1|8348.6|8349.9|8348.4|13
1649722460000|2022-04-12 00:14:20|8350.1|8348.6|8350.4|8348.9|8350.5|8349|8350.1|8348.6|7
1649722470000|2022-04-12 00:14:30|8350.3|8348.8|8350.3|8348.8|8350.4|8348.9|8350.2|8348.7|7
1649722480000|2022-04-12 00:14:40|8350|8349.1|8350.5|8349|8350.5|8349.1|8350|8348.7|8
1649722490000|2022-04-12 00:14:50|8350.4|8348.9|8350.4|8349.5|8350.7|8349.5|8350.3|8348.9|10
1649722500000|2022-04-12 00:15:00|8350.5|8349.6|8350.7|8349.2|8350.8|8349.6|8350|8348.8|23
1649722510000|2022-04-12 00:15:10|8350.8|8349.3|8351|8349.5|8351.1|8349.6|8350.6|8349.1|16
1649722520000|2022-04-12 00:15:20|8350.9|8349.4|8350.8|8349.3|8350.9|8349.5|8350.3|8349.1|8
1649722530000|2022-04-12 00:15:30|8350.9|8349.4|8350.9|8349.4|8350.9|8349.4|8350.8|8349.3|5
1649722540000|2022-04-12 00:15:40|8350.8|8349.3|8350.5|8349|8350.8|8349.3|8350.4|8348.9|15
1649722550000|2022-04-12 00:15:50|8350.6|8349.1|8350.5|8349|8350.7|8349.2|8350.5|8349|8
1649722560000|2022-04-12 00:16:00|8350.6|8349.1|8350.8|8349.3|8350.8|8349.3|8350.5|8349|5
1649722570000|2022-04-12 00:16:10|8350.7|8349.2|8350.5|8349|8350.7|8349.2|8350.4|8348.9|9
1649722580000|2022-04-12 00:16:20|8350.6|8349.1|8350.4|8348.9|8350.6|8349.1|8350|8348.8|10
1649722590000|2022-04-12 00:16:30|8350.3|8348.8|8349.6|8348.1|8350.4|8348.9|8349.6|8348.1|19
1649722600000|2022-04-12 00:16:40|8349.5|8348|8349.3|8347.8|8349.5|8348|8349.2|8347.7|13
1649722610000|2022-04-12 00:16:50|8349.2|8347.7|8349.3|8347.8|8349.5|8348|8349.2|8347.7|12
1649722620000|2022-04-12 00:17:00|8349.2|8347.7|8349.5|8348|8349.6|8348.1|8349.2|8347.7|11
1649722630000|2022-04-12 00:17:10|8349.4|8347.9|8349.6|8348.1|8350|8348.5|8349.4|8347.9|14
1649722640000|2022-04-12 00:17:20|8349.5|8348|8349.4|8347.9|8349.7|8348.2|8349.3|8347.8|21
1649722650000|2022-04-12 00:17:30|8349.5|8348|8349.8|8348.3|8349.9|8348.4|8349.5|8348|11
1649722660000|2022-04-12 00:17:40|8349.9|8348.4|8350|8348.5|8350|8348.5|8349.8|8348.3|4
1649722670000|2022-04-12 00:17:50|8349.6|8348.7|8349.3|8347.8|8349.9|8348.7|8349.3|8347.8|10
1649722680000|2022-04-12 00:18:00|8349.4|8347.9|8349.2|8347.7|8349.4|8347.9|8349.2|8347.7|19
1649722690000|2022-04-12 00:18:10|8349.3|8347.8|8349.3|8347.8|8349.3|8347.8|8349.2|8347.7|3
1649722700000|2022-04-12 00:18:20|8349.2|8347.7|8349|8347.5|8349.2|8348|8348.8|8347.5|8
1649722710000|2022-04-12 00:18:30|8348.9|8347.4|8349|8347.5|8349|8347.5|8348.9|8347.4|6
1649722720000|2022-04-12 00:18:40|8348.9|8347.4|8348.9|8347.4|8349|8347.5|8348.8|8347.3|7
1649722730000|2022-04-12 00:18:50|8349|8347.5|8348.9|8347.4|8349|8347.5|8348.9|8347.4|6
1649722740000|2022-04-12 00:19:00|8349|8347.5|8348.8|8347.3|8349|8347.5|8348.8|8347.3|7
1649722750000|2022-04-12 00:19:10|8348.7|8347.2|8349.6|8348.1|8349.6|8348.1|8348.7|8347.2|10
1649722760000|2022-04-12 00:19:20|8349.4|8347.9|8349.5|8348|8349.5|8348|8349.3|8347.8|8
1649722770000|2022-04-12 00:19:30|8349.4|8347.9|8349.5|8348|8349.5|8348|8349.4|8347.9|4
1649722780000|2022-04-12 00:19:40|8349.4|8347.9|8349.5|8348|8349.5|8348|8349.4|8347.9|4
1649722790000|2022-04-12 00:19:50|8349.3|8348.4|8349.4|8348.5|8349.7|8348.5|8349.3|8347.8|11
1649722800000|2022-04-12 00:20:00|8349.5|8348.6|8350|8348.5|8350|8348.6|8349.4|8348.3|10
1649722810000|2022-04-12 00:20:10|8349.9|8348.4|8349.8|8348.3|8350|8348.5|8349.7|8348.2|11
1649722820000|2022-04-12 00:20:20|8349.9|8348.4|8349.7|8348.2|8349.9|8348.4|8349.7|8348.2|6
1649722830000|2022-04-12 00:20:30|8349.8|8348.3|8350.1|8348.6|8350.3|8348.9|8349.7|8348.2|16
1649722840000|2022-04-12 00:20:40|8350.2|8348.7|8350.1|8348.6|8350.2|8348.7|8350.1|8348.6|12
1649722850000|2022-04-12 00:20:50|8350.2|8348.7|8350.1|8348.6|8350.2|8348.7|8350.1|8348.6|6
1649722860000|2022-04-12 00:21:00|8350.2|8348.7|8350.3|8348.8|8350.6|8349.1|8350.1|8348.6|9
1649722870000|2022-04-12 00:21:10|8350.4|8348.9|8350.3|8348.8|8350.4|8348.9|8350.2|8348.7|12
1649722880000|2022-04-12 00:21:20|8350.4|8348.9|8350.3|8348.8|8350.4|8348.9|8350.3|8348.8|6
1649722890000|2022-04-12 00:21:30|8350.2|8348.7|8350.2|8348.7|8350.3|8348.8|8350.2|8348.7|11
1649722900000|2022-04-12 00:21:40|8350.3|8348.8|8350.2|8348.7|8350.3|8348.8|8350|8348.5|11
1649722910000|2022-04-12 00:21:50|8350.3|8348.8|8350.2|8348.7|8350.3|8348.8|8350.1|8348.6|4
1649722920000|2022-04-12 00:22:00|8350.1|8348.6|8350|8348.5|8350.2|8348.7|8350|8348.5|6
1649722930000|2022-04-12 00:22:10|8350.1|8348.6|8349.9|8349|8350.2|8349|8349.8|8348.6|7
1649722940000|2022-04-12 00:22:20|8350.2|8348.7|8350|8348.5|8350.2|8348.7|8350|8348.5|7
1649722950000|2022-04-12 00:22:30|8350.1|8348.6|8349.9|8348.4|8350.1|8348.6|8349.8|8348.3|9
1649722960000|2022-04-12 00:22:40|8350|8348.5|8349.7|8348.2|8350|8348.5|8349.7|8348.2|12
1649722970000|2022-04-12 00:22:50|8349.6|8348.1|8350.1|8348.6|8350.1|8348.6|8349.6|8348.1|11
1649722980000|2022-04-12 00:23:00|8350|8348.5|8350.2|8348.7|8350.4|8348.9|8350|8348.5|13
1649722990000|2022-04-12 00:23:10|8350.3|8348.8|8350.5|8349|8350.5|8349|8350.3|8348.8|5
1649723000000|2022-04-12 00:23:20|8350.4|8348.9|8350.4|8348.9|8350.5|8349|8350.4|8348.9|3
1649723010000|2022-04-12 00:23:30|8350.5|8349|8350.4|8348.9|8350.6|8349.1|8350.4|8348.9|6
1649723020000|2022-04-12 00:23:40|8350.5|8349|8350.6|8349.1|8350.7|8349.2|8350.4|8348.9|7
1649723030000|2022-04-12 00:23:50|8350.7|8349.2|8351|8349.5|8351|8349.5|8350.6|8349.1|5
1649723040000|2022-04-12 00:24:00|8350.9|8349.4|8350.7|8349.2|8351|8349.5|8350.6|8349.1|12
1649723050000|2022-04-12 00:24:10|8350.8|8349.3|8351.1|8349.6|8351.2|8349.7|8350.8|8349.3|12
1649723060000|2022-04-12 00:24:20|8351.2|8349.7|8351.4|8349.9|8351.4|8349.9|8351.1|8349.6|13
1649723070000|2022-04-12 00:24:30|8351.3|8349.8|8351.5|8350|8351.5|8350|8351.3|8349.8|11
1649723080000|2022-04-12 00:24:40|8351.4|8349.9|8351.2|8349.7|8351.5|8350|8351.2|8349.7|9
1649723090000|2022-04-12 00:24:50|8351.3|8349.8|8351.2|8349.7|8351.3|8349.8|8351.2|8349.7|2
1649723100000|2022-04-12 00:25:00|8351.1|8349.6|8351.3|8349.8|8351.3|8349.8|8351.1|8349.6|9
1649723110000|2022-04-12 00:25:10|8351.2|8349.7|8351.2|8349.7|8351.2|8349.7|8351.1|8349.6|5
1649723120000|2022-04-12 00:25:20|8351.1|8349.6|8351.3|8349.8|8351.4|8349.9|8351.1|8349.6|7
1649723130000|2022-04-12 00:25:30|8351.2|8349.7|8351.4|8349.9|8351.4|8349.9|8351.2|8349.7|9
1649723140000|2022-04-12 00:25:40|8351.3|8349.8|8351.4|8349.9|8351.4|8349.9|8351.3|8349.8|8
1649723150000|2022-04-12 00:25:50|8351.3|8349.8|8351.3|8349.8|8351.4|8349.9|8351.3|8349.8|3
1649723160000|2022-04-12 00:26:00|8351.2|8349.7|8351.2|8349.7|8351.4|8349.9|8351.2|8349.7|9
1649723170000|2022-04-12 00:26:10|8351.4|8349.9|8351.2|8349.7|8351.4|8349.9|8351.2|8349.7|5
1649723180000|2022-04-12 00:26:20|8351.3|8349.8|8351|8349.5|8351.3|8349.8|8351|8349.5|4
1649723190000|2022-04-12 00:26:30|8350.9|8349.4|8351|8349.5|8351.1|8349.6|8350.9|8349.4|12
1649723200000|2022-04-12 00:26:40|8350.9|8349.4|8350.7|8349.8|8351|8349.8|8350.7|8349.4|3
1649723210000|2022-04-12 00:26:50|8350.8|8349.9|8350.8|8349.3|8350.9|8349.9|8350.5|8349.3|18
1649723220000|2022-04-12 00:27:00|8350.9|8349.4|8350.5|8349|8350.9|8349.5|8350.1|8349|13
1649723230000|2022-04-12 00:27:10|8350.6|8349.1|8350.5|8349|8350.6|8349.1|8350.5|8349|4
1649723240000|2022-04-12 00:27:20|8350.6|8349.1|8350.4|8348.9|8350.6|8349.1|8350.4|8348.9|9
1649723250000|2022-04-12 00:27:30|8350.3|8348.8|8350.1|8348.6|8350.3|8348.8|8349.9|8348.4|10
1649723260000|2022-04-12 00:27:40|8350|8348.5|8350.3|8348.8|8350.3|8348.8|8349.9|8348.4|7
1649723270000|2022-04-12 00:27:50|8350.1|8349.2|8350.4|8348.9|8350.6|8349.3|8350.1|8348.8|17
1649723280000|2022-04-12 00:28:00|8350.5|8349|8350.3|8348.8|8350.5|8349|8350.3|8348.8|9
1649723290000|2022-04-12 00:28:10|8350.2|8349.3|8350.7|8349.2|8350.7|8349.3|8350.2|8349.1|5
1649723300000|2022-04-12 00:28:20|8350.6|8349.1|8350.6|8349.1|8350.7|8349.2|8350.5|8349|5
1649723310000|2022-04-12 00:28:30|8350.5|8349|8350.4|8348.9|8350.6|8349.1|8350.4|8348.9|8
1649723320000|2022-04-12 00:28:40|8350.5|8349|8350.4|8348.9|8350.5|8349|8350.1|8348.6|14
1649723330000|2022-04-12 00:28:50|8350.3|8348.8|8350.3|8348.8|8350.4|8348.9|8350.3|8348.8|5
1649723340000|2022-04-12 00:29:00|8350.4|8348.9|8350.3|8348.8|8350.6|8349.1|8350.3|8348.8|14
1649723350000|2022-04-12 00:29:10|8350.4|8348.9|8350.5|8349|8350.6|8349.1|8350.3|8348.8|8
1649723360000|2022-04-12 00:29:20|8350.6|8349.1|8350.4|8348.9|8350.6|8349.1|8350.3|8348.8|7
1649723370000|2022-04-12 00:29:30|8350.3|8348.8|8350.4|8348.9|8350.4|8348.9|8350.1|8348.6|13
1649723380000|2022-04-12 00:29:40|8350.5|8349|8350.4|8348.9|8350.5|8349|8350.4|8348.9|8
1649723390000|2022-04-12 00:29:50|8350.5|8349|8350.5|8349|8350.5|8349|8350.4|8348.9|11
1649723400000|2022-04-12 00:30:00|8350.4|8348.9|8350.9|8349.4|8350.9|8349.4|8350.3|8348.8|14
1649723410000|2022-04-12 00:30:10|8350.8|8349.3|8350.5|8349|8350.8|8349.3|8350.4|8348.9|16
1649723420000|2022-04-12 00:30:20|8350.6|8349.1|8350.6|8349.1|8350.7|8349.2|8350.5|8349|9
1649723430000|2022-04-12 00:30:30|8350.7|8349.2|8350.4|8348.9|8350.7|8349.2|8350.4|8348.9|8
1649723440000|2022-04-12 00:30:40|8350.5|8349|8350.3|8348.8|8350.6|8349.1|8350.3|8348.8|13
1649723450000|2022-04-12 00:30:50|8350.4|8348.9|8350.3|8348.8|8350.6|8349.1|8350.3|8348.8|14
1649723460000|2022-04-12 00:31:00|8350.4|8348.9|8350.2|8348.7|8350.5|8349|8350.2|8348.7|9
1649723470000|2022-04-12 00:31:10|8350.3|8348.8|8350.4|8348.9|8350.4|8348.9|8350.2|8348.7|6
1649723480000|2022-04-12 00:31:20|8350.3|8348.8|8350.2|8348.7|8350.4|8348.9|8350.1|8348.6|16
1649723490000|2022-04-12 00:31:30|8350.3|8348.8|8350.1|8348.6|8350.3|8348.8|8350|8348.5|5
1649723500000|2022-04-12 00:31:40|8350.2|8348.7|8350.2|8348.7|8350.3|8348.9|8349.8|8348.5|9
1649723510000|2022-04-12 00:31:50|8350.3|8348.8|8350.4|8348.9|8350.4|8348.9|8350.3|8348.8|10
1649723520000|2022-04-12 00:32:00|8350.3|8348.8|8350.1|8348.6|8350.4|8348.9|8350|8348.5|10
1649723530000|2022-04-12 00:32:10|8350.3|8348.8|8350.3|8348.8|8350.3|8348.9|8349.8|8348.6|12
1649723540000|2022-04-12 00:32:20|8350.2|8348.7|8350.1|8348.6|8350.3|8348.8|8350.1|8348.6|13
1649723550000|2022-04-12 00:32:30|8350.2|8348.7|8350.3|8348.8|8350.3|8348.8|8350.2|8348.7|2
1649723560000|2022-04-12 00:32:40|8350.2|8348.7|8350.4|8348.9|8350.5|8349|8350.2|8348.7|10
1649723570000|2022-04-12 00:32:50|8350.3|8348.8|8350.3|8348.8|8350.4|8348.9|8350.2|8348.7|7
1649723580000|2022-04-12 00:33:00|8350.4|8348.9|8350.4|8348.9|8350.5|8349|8350.4|8348.9|5
1649723600000|2022-04-12 00:33:20|8350.3|8348.8|8350.4|8348.9|8350.7|8349.2|8350.3|8348.8|15
1649723610000|2022-04-12 00:33:30|8350.3|8348.8|8350.2|8348.7|8350.4|8348.9|8350.1|8348.6|21
1649723620000|2022-04-12 00:33:40|8350.1|8348.6|8350.1|8348.6|8350.2|8348.7|8350.1|8348.6|7
1649723630000|2022-04-12 00:33:50|8350.2|8348.7|8350.1|8348.6|8350.3|8348.8|8350|8348.5|12
1649723640000|2022-04-12 00:34:00|8350.2|8348.7|8350.1|8348.6|8350.2|8348.7|8350.1|8348.6|2
1649723650000|2022-04-12 00:34:10|8350.4|8348.9|8350|8348.5|8350.4|8348.9|8350|8348.5|15
1649723660000|2022-04-12 00:34:20|8350.1|8348.6|8350|8348.5|8350.1|8348.6|8349.9|8348.4|17
1649723670000|2022-04-12 00:34:30|8349.9|8348.4|8350|8348.5|8350.1|8348.6|8349.9|8348.4|12
1649723680000|2022-04-12 00:34:40|8350.1|8348.6|8350.1|8348.6|8350.1|8348.6|8349.9|8348.4|13
1649723690000|2022-04-12 00:34:50|8350.2|8348.7|8350|8348.5|8350.2|8348.7|8349.9|8348.4|7
1649723700000|2022-04-12 00:35:00|8350.1|8348.6|8349.9|8348.4|8350.1|8348.6|8349.9|8348.4|17
1649723710000|2022-04-12 00:35:10|8350|8348.5|8350.1|8348.6|8350.1|8348.6|8349.9|8348.4|16
1649723720000|2022-04-12 00:35:20|8350|8348.5|8350|8348.5|8350.1|8348.6|8349.9|8348.4|7
1649723730000|2022-04-12 00:35:30|8350.1|8348.6|8349.9|8348.4|8350.1|8348.6|8349.8|8348.3|9
1649723740000|2022-04-12 00:35:40|8349.8|8348.3|8349.8|8348.3|8350|8348.5|8349.7|8348.2|9
1649723750000|2022-04-12 00:35:50|8349.9|8348.4|8349.6|8348.1|8350|8348.5|8349.6|8348.1|20
1649723760000|2022-04-12 00:36:00|8349.7|8348.2|8349.7|8348.2|8349.7|8348.2|8349.6|8348.1|13
1649723770000|2022-04-12 00:36:10|8349.6|8348.1|8349.7|8348.2|8349.7|8348.2|8349.6|8348.1|4
1649723780000|2022-04-12 00:36:20|8349.6|8348.1|8349.3|8347.8|8349.7|8348.2|8349.2|8347.7|17
1649723790000|2022-04-12 00:36:30|8349.4|8347.9|8349.6|8348.1|8349.6|8348.1|8349.4|8347.9|5
1649723800000|2022-04-12 00:36:40|8349.5|8348|8349.5|8348|8349.6|8348.1|8349.4|8347.9|11
1649723810000|2022-04-12 00:36:50|8349.4|8347.9|8349.5|8348|8349.5|8348|8349.4|8347.9|8
1649723820000|2022-04-12 00:37:00|8349.4|8347.9|8349.3|8347.8|8349.4|8347.9|8349.3|8347.8|4
1649723830000|2022-04-12 00:37:10|8349.4|8347.9|8349.3|8347.8|8349.4|8347.9|8349.3|8347.8|2
1649723840000|2022-04-12 00:37:20|8349.4|8347.9|8349.3|8347.8|8349.4|8347.9|8349.3|8347.8|2
1649723850000|2022-04-12 00:37:30|8349.1|8347.6|8349.2|8347.7|8349.2|8347.7|8349.1|8347.6|6
1649723860000|2022-04-12 00:37:40|8349.3|8347.8|8349.5|8348|8349.5|8348|8349.3|8347.8|11
1649723870000|2022-04-12 00:37:50|8349.4|8347.9|8349.4|8347.9|8349.5|8348|8349.4|8347.9|3
1649723880000|2022-04-12 00:38:00|8349.3|8347.8|8349.2|8347.7|8349.3|8347.8|8349.2|8347.7|14
1649723890000|2022-04-12 00:38:10|8349.3|8347.8|8349.3|8347.8|8349.3|8347.8|8349.2|8347.7|7
1649723900000|2022-04-12 00:38:20|8349.2|8347.7|8349.1|8347.6|8349.2|8347.7|8349.1|8347.6|8
1649723910000|2022-04-12 00:38:30|8349|8347.5|8349.1|8347.6|8349.1|8347.6|8348.9|8347.4|21
1649723920000|2022-04-12 00:38:40|8349|8347.5|8349.1|8347.6|8349.2|8347.7|8349|8347.5|8
1649723930000|2022-04-12 00:38:50|8349.2|8347.7|8349.1|8347.6|8349.2|8347.7|8349|8347.5|10
1649723940000|2022-04-12 00:39:00|8349|8347.5|8349|8347.5|8349|8347.5|8348.9|8347.4|5
1649723950000|2022-04-12 00:39:10|8349.1|8347.6|8348.9|8347.4|8349.1|8347.6|8348.8|8347.3|14
1649723960000|2022-04-12 00:39:20|8349|8347.5|8349|8347.5|8349.1|8347.6|8348.9|8347.4|7
1649723970000|2022-04-12 00:39:30|8349.1|8347.6|8349.1|8347.6|8349.2|8347.7|8349|8347.5|9
1649723980000|2022-04-12 00:39:40|8349.2|8347.7|8349.4|8347.9|8349.5|8348|8349.1|8347.6|11
1649723990000|2022-04-12 00:39:50|8349.5|8348|8349.3|8347.8|8349.5|8348|8349.3|8347.8|7
1649724000000|2022-04-12 00:40:00|8349.4|8347.9|8349.2|8347.7|8349.4|8347.9|8349.2|8347.7|7
1649724010000|2022-04-12 00:40:10|8349.1|8347.6|8349.3|8347.8|8349.3|8347.8|8349.1|8347.6|11
1649724020000|2022-04-12 00:40:20|8349.2|8347.7|8349.3|8347.8|8349.4|8347.9|8349.2|8347.7|8
1649724030000|2022-04-12 00:40:30|8349.4|8347.9|8349.2|8347.7|8349.4|8347.9|8349.1|8347.6|9
1649724040000|2022-04-12 00:40:40|8349.3|8347.8|8349.3|8347.8|8349.3|8347.8|8349.1|8347.6|6
1649724050000|2022-04-12 00:40:50|8349.4|8347.9|8349.3|8347.8|8349.4|8347.9|8349.3|8347.8|4
1649724060000|2022-04-12 00:41:00|8349.2|8347.7|8349.3|8347.8|8349.5|8348|8349.2|8347.7|14
1649724070000|2022-04-12 00:41:10|8349.4|8347.9|8349.4|8347.9|8349.5|8348|8349.3|8347.8|7
1649724080000|2022-04-12 00:41:20|8349.2|8347.7|8349.2|8347.7|8349.3|8347.8|8349.1|8347.6|9
1649724090000|2022-04-12 00:41:30|8349.1|8347.6|8349.1|8347.6|8349.2|8348|8348.8|8347.5|9
1649724100000|2022-04-12 00:41:40|8349.2|8347.7|8349.3|8347.8|8349.3|8347.8|8349.2|8347.7|4
1649724110000|2022-04-12 00:41:50|8349.2|8347.7|8349.2|8347.7|8349.2|8347.7|8349|8347.5|5
1649724120000|2022-04-12 00:42:00|8349.1|8347.6|8349.2|8347.7|8349.3|8347.8|8349.1|8347.6|6
1649724130000|2022-04-12 00:42:10|8349.3|8347.8|8349.3|8347.8|8349.4|8347.9|8349.2|8347.7|11
1649724140000|2022-04-12 00:42:20|8349.2|8347.7|8349.3|8347.8|8349.4|8347.9|8349.2|8347.7|8
1649724150000|2022-04-12 00:42:30|8349.4|8347.9|8349.7|8348.2|8349.8|8348.3|8349.4|8347.9|12
1649724160000|2022-04-12 00:42:40|8349.8|8348.3|8349.8|8348.3|8349.8|8348.3|8349.7|8348.2|5
1649724170000|2022-04-12 00:42:50|8349.7|8348.2|8349.4|8347.9|8349.7|8348.2|8349.3|8347.8|15
1649724180000|2022-04-12 00:43:00|8349.5|8348|8349.5|8348|8349.5|8348|8349.4|8347.9|5
1649724190000|2022-04-12 00:43:10|8349.9|8348.4|8349.7|8348.2|8350|8348.5|8349.6|8348.1|8
1649724200000|2022-04-12 00:43:20|8349.8|8348.3|8349.4|8347.9|8349.8|8348.3|8349.1|8347.8|15
1649724210000|2022-04-12 00:43:30|8349.3|8347.8|8349.4|8347.9|8349.5|8348|8349.3|8347.8|4
1649724220000|2022-04-12 00:43:40|8349.5|8348|8349.5|8348|8349.5|8348|8349.4|8347.9|3
1649724230000|2022-04-12 00:43:50|8349.6|8348.1|8349.7|8348.2|8349.8|8348.3|8349.6|8348.1|5
1649724240000|2022-04-12 00:44:00|8349.8|8348.3|8350|8348.5|8350|8348.5|8349.8|8348.3|9
1649724250000|2022-04-12 00:44:10|8349.9|8348.4|8350|8348.5|8350|8348.5|8349.9|8348.4|6
1649724260000|2022-04-12 00:44:20|8349.9|8348.4|8349.6|8348.1|8350|8348.5|8349.6|8348.1|8
1649724270000|2022-04-12 00:44:30|8349.7|8348.2|8350|8348.5|8350|8348.5|8349.6|8348.1|11
1649724280000|2022-04-12 00:44:40|8349.9|8348.4|8349.8|8348.3|8349.9|8348.4|8349.8|8348.3|2
1649724290000|2022-04-12 00:44:50|8349.9|8348.4|8349.5|8348|8349.9|8348.5|8349.3|8348|9
1649724300000|2022-04-12 00:45:00|8349.6|8348.1|8349.7|8348.2|8349.7|8348.5|8349.4|8348|9
1649724310000|2022-04-12 00:45:10|8349.6|8348.1|8349.8|8348.3|8349.8|8348.3|8349.6|8348.1|5
1649724320000|2022-04-12 00:45:20|8349.9|8348.4|8349.6|8348.1|8349.9|8348.4|8349.5|8348|14
1649724330000|2022-04-12 00:45:30|8349.5|8348|8349.9|8348.4|8350|8348.5|8349.4|8347.9|16
1649724340000|2022-04-12 00:45:40|8349.8|8348.3|8349.7|8348.2|8349.8|8348.5|8349.4|8348.1|12
1649724350000|2022-04-12 00:45:50|8349.6|8348.1|8349.8|8348.3|8349.8|8348.3|8349.6|8348.1|9
1649724360000|2022-04-12 00:46:00|8349.9|8348.4|8349.8|8348.3|8349.9|8348.4|8349.7|8348.2|4
1649724370000|2022-04-12 00:46:10|8350|8348.5|8350.1|8348.6|8350.1|8348.6|8349.7|8348.2|13
1649724380000|2022-04-12 00:46:20|8350|8348.5|8350.2|8348.7|8350.2|8348.7|8349.8|8348.3|9
1649724390000|2022-04-12 00:46:30|8350.1|8348.6|8350|8348.5|8350.1|8348.6|8349.9|8348.4|8
1649724400000|2022-04-12 00:46:40|8349.9|8348.4|8349.9|8348.4|8349.9|8348.4|8349.9|8348.4|1
1649724410000|2022-04-12 00:46:50|8350|8348.5|8350|8348.5|8350|8348.5|8350|8348.5|1
1649724420000|2022-04-12 00:47:00|8349.9|8348.4|8350|8348.5|8350|8348.5|8349.9|8348.4|4
1649724430000|2022-04-12 00:47:10|8349.9|8348.4|8349.6|8348.1|8349.9|8348.4|8349.6|8348.1|6
1649724440000|2022-04-12 00:47:20|8349.7|8348.2|8349.8|8348.3|8349.9|8348.4|8349.7|8348.2|6
1649724450000|2022-04-12 00:47:30|8349.9|8348.4|8349.8|8348.3|8349.9|8348.4|8349.7|8348.2|8
1649724460000|2022-04-12 00:47:40|8349.9|8348.4|8349.8|8348.3|8349.9|8348.4|8349.8|8348.3|2
1649724470000|2022-04-12 00:47:50|8349.7|8348.2|8349.9|8348.4|8350|8348.5|8349.7|8348.2|12
1649724480000|2022-04-12 00:48:00|8350|8348.5|8350.1|8348.6|8350.1|8348.6|8350|8348.5|6
1649724490000|2022-04-12 00:48:10|8350|8348.5|8349.8|8348.3|8350|8348.5|8349.8|8348.3|14
1649724500000|2022-04-12 00:48:20|8349.9|8348.4|8350.3|8348.8|8350.6|8349.5|8349.8|8348.3|24
1649724510000|2022-04-12 00:48:30|8350.4|8348.9|8350.4|8348.9|8350.5|8349|8350.3|8348.8|7
1649724520000|2022-04-12 00:48:40|8350.5|8349|8350.7|8349.2|8350.7|8349.2|8350.5|8349|8
1649724530000|2022-04-12 00:48:50|8350.8|8349.3|8351.2|8349.7|8351.3|8349.8|8350.6|8349.1|16
1649724540000|2022-04-12 00:49:00|8351.1|8349.6|8351|8349.5|8351.2|8349.7|8350.9|8349.4|9
1649724550000|2022-04-12 00:49:10|8351.1|8349.6|8351.2|8349.7|8351.2|8349.7|8350.9|8349.4|10
1649724560000|2022-04-12 00:49:20|8351.1|8349.6|8351.5|8350|8351.6|8350.1|8351.1|8349.6|20
1649724570000|2022-04-12 00:49:30|8351.4|8349.9|8351.4|8349.9|8351.5|8350|8351.3|8349.8|15
1649724580000|2022-04-12 00:49:40|8351.3|8349.8|8351.3|8349.8|8351.3|8349.8|8351.2|8349.7|3
1649724590000|2022-04-12 00:49:50|8351.2|8349.7|8351.4|8349.9|8351.4|8349.9|8351.1|8349.6|9
1649724600000|2022-04-12 00:50:00|8351.3|8349.8|8351.3|8349.8|8351.4|8349.9|8351.2|8349.7|8
1649724610000|2022-04-12 00:50:10|8351.4|8349.9|8351.5|8350|8351.5|8350|8351.3|8349.8|10
1649724620000|2022-04-12 00:50:20|8351.4|8349.9|8351.5|8350|8351.5|8350|8351.4|8349.9|8
1649724630000|2022-04-12 00:50:30|8351.6|8350.1|8351.5|8350|8351.7|8350.5|8351.3|8350|15
1649724640000|2022-04-12 00:50:40|8351.6|8350.1|8351.7|8350.2|8351.7|8350.2|8351.5|8350|12
1649724650000|2022-04-12 00:50:50|8351.4|8350.5|8351.5|8350|8351.7|8350.5|8351.4|8349.9|13
1649724660000|2022-04-12 00:51:00|8351.4|8349.9|8351.5|8350|8351.5|8350|8351.4|8349.9|8
1649724670000|2022-04-12 00:51:10|8351.4|8349.9|8351.4|8349.9|8351.5|8350.2|8351|8349.7|16
1649724680000|2022-04-12 00:51:20|8351.3|8349.8|8351.4|8349.9|8351.5|8350|8351.3|8349.8|6
1649724690000|2022-04-12 00:51:30|8351.5|8350|8351.6|8350.1|8351.7|8350.4|8351.2|8350|8
1649724700000|2022-04-12 00:51:40|8351.7|8350.2|8351.7|8350.8|8351.7|8350.8|8351.5|8350.1|9
1649724710000|2022-04-12 00:51:50|8351.6|8350.7|8351.9|8350.4|8352.1|8350.9|8351.6|8350.3|14
1649724720000|2022-04-12 00:52:00|8352|8350.5|8352|8350.5|8352.1|8350.6|8351.8|8350.3|13
1649724730000|2022-04-12 00:52:10|8351.9|8350.4|8352.3|8350.8|8352.3|8350.8|8351.9|8350.4|11
1649724740000|2022-04-12 00:52:20|8352.2|8350.7|8352.3|8350.8|8352.4|8350.9|8352.1|8350.6|8
1649724750000|2022-04-12 00:52:30|8352.2|8350.7|8352.2|8350.7|8352.4|8350.9|8352.2|8350.7|5
1649724760000|2022-04-12 00:52:40|8352.3|8350.8|8352.3|8350.8|8352.3|8350.8|8352.2|8350.7|3
1649724770000|2022-04-12 00:52:50|8352.4|8350.9|8352.2|8350.7|8352.4|8350.9|8352.2|8350.7|7
1649724780000|2022-04-12 00:53:00|8352.1|8350.6|8351.9|8350.4|8352.3|8350.8|8351.8|8350.3|16
1649724790000|2022-04-12 00:53:10|8352|8350.5|8351.9|8350.4|8352.1|8350.6|8351.8|8350.3|12
1649724800000|2022-04-12 00:53:20|8352|8350.5|8352.1|8350.6|8352.1|8350.6|8351.9|8350.4|9
1649724810000|2022-04-12 00:53:30|8352.2|8350.7|8352.2|8350.7|8352.3|8351|8351.9|8350.6|11
1649724820000|2022-04-12 00:53:40|8352.3|8350.8|8352.6|8351.1|8352.6|8351.3|8352.1|8350.8|14
1649724830000|2022-04-12 00:53:50|8352.5|8351|8352.7|8351.2|8352.7|8351.2|8352.5|8351|7
1649724840000|2022-04-12 00:54:00|8352.6|8351.1|8352.7|8351.2|8352.8|8351.3|8352.6|8351.1|8
1649724850000|2022-04-12 00:54:10|8352.5|8351.6|8352.6|8351.7|8352.6|8351.7|8352.4|8351.5|4
1649724860000|2022-04-12 00:54:20|8352.9|8351.4|8352.8|8351.3|8353.1|8351.6|8352.8|8351.3|16
1649724870000|2022-04-12 00:54:30|8352.7|8351.2|8352.6|8351.1|8352.8|8351.3|8352.5|8351|18
1649724880000|2022-04-12 00:54:40|8352.8|8351.3|8353.1|8351.6|8353.2|8351.7|8352.7|8351.2|15
1649724890000|2022-04-12 00:54:50|8353.3|8351.8|8353.5|8352|8353.5|8352|8353.1|8351.6|10
1649724900000|2022-04-12 00:55:00|8354|8352.5|8353.2|8351.7|8354|8352.5|8353|8351.5|21
1649724910000|2022-04-12 00:55:10|8353.3|8351.8|8353.5|8352|8353.5|8352|8353.2|8351.7|16
1649724920000|2022-04-12 00:55:20|8353.4|8351.9|8353.6|8352.1|8353.7|8352.2|8353.3|8351.8|15
1649724930000|2022-04-12 00:55:30|8353.7|8352.2|8353.5|8352|8353.7|8352.2|8353.4|8351.9|7
1649724940000|2022-04-12 00:55:40|8353.6|8352.1|8353.2|8351.7|8353.6|8352.1|8353|8351.5|19
1649724950000|2022-04-12 00:55:50|8353.3|8351.8|8353.5|8352|8353.5|8352|8353.3|8351.8|7
1649724960000|2022-04-12 00:56:00|8353.4|8351.9|8353.4|8351.9|8353.5|8352|8353.4|8351.9|5
1649724970000|2022-04-12 00:56:10|8353.5|8352|8353.6|8352.1|8353.6|8352.1|8353.5|8352|2
1649724980000|2022-04-12 00:56:20|8353.5|8352|8353.4|8351.9|8353.6|8352.1|8353.3|8351.8|12
1649724990000|2022-04-12 00:56:30|8353.5|8352|8353.4|8351.9|8353.5|8352|8353.4|8351.9|4
1649725000000|2022-04-12 00:56:40|8353.5|8352|8353.5|8352|8353.6|8352.1|8353.5|8352|7
1649725010000|2022-04-12 00:56:50|8353.1|8351.6|8353.2|8351.7|8353.3|8351.8|8353.1|8351.6|11
1649725020000|2022-04-12 00:57:00|8353.3|8351.8|8353.2|8351.7|8353.5|8352|8353.2|8351.7|12
1649725030000|2022-04-12 00:57:10|8353.1|8351.6|8353|8351.5|8353.3|8351.8|8353|8351.5|14
1649725040000|2022-04-12 00:57:20|8353.1|8351.6|8353.2|8351.7|8353.2|8351.7|8352.9|8351.4|6
1649725050000|2022-04-12 00:57:30|8353.3|8351.8|8353.1|8351.6|8353.7|8352.2|8353|8351.5|21
1649725060000|2022-04-12 00:57:40|8353|8351.5|8353.2|8351.7|8353.3|8351.8|8353|8351.5|5
1649725070000|2022-04-12 00:57:50|8353.4|8351.9|8353.1|8351.6|8353.4|8351.9|8353.1|8351.6|17
1649725080000|2022-04-12 00:58:00|8353.2|8351.7|8353.2|8351.7|8353.3|8351.8|8353.2|8351.7|11
1649725090000|2022-04-12 00:58:10|8353.1|8351.6|8352.9|8351.4|8353.2|8351.7|8352.9|8351.4|19
1649725100000|2022-04-12 00:58:20|8353|8351.5|8352.8|8351.3|8353|8351.5|8352.4|8351.2|18
1649725110000|2022-04-12 00:58:30|8352.9|8351.4|8352.9|8351.4|8353|8351.5|8352.6|8351.1|14
1649725120000|2022-04-12 00:58:40|8353|8351.5|8352.9|8351.4|8353|8351.5|8352.8|8351.3|8
1649725130000|2022-04-12 00:58:50|8353|8351.5|8353.1|8351.6|8353.1|8351.6|8352.9|8351.4|8
1649725140000|2022-04-12 00:59:00|8353|8351.5|8352.8|8351.3|8353|8351.5|8352.8|8351.3|3
1649725150000|2022-04-12 00:59:10|8352.9|8351.4|8353|8351.5|8353|8351.7|8352.6|8351.3|9
1649725160000|2022-04-12 00:59:20|8352.8|8351.3|8352.7|8351.2|8352.8|8351.3|8352.6|8351.1|12
1649725170000|2022-04-12 00:59:30|8352.8|8351.3|8352.5|8351|8352.8|8351.3|8352.5|8351|4
1649725180000|2022-04-12 00:59:40|8352.4|8350.9|8352.5|8351|8352.5|8351|8352.4|8350.9|10
1649725190000|2022-04-12 00:59:50|8352.6|8351.1|8352.9|8351.4|8352.9|8351.4|8352.5|8351|9
1649725200000|2022-04-12 01:00:00|8352.8|8351.3|8352.9|8351.4|8353.1|8351.6|8352.7|8351.2|27
1649725210000|2022-04-12 01:00:10|8353|8351.5|8352.9|8351.4|8353.2|8351.9|8352.7|8351.2|18
1649725220000|2022-04-12 01:00:20|8353.1|8351.6|8353|8351.5|8353.2|8351.7|8352.8|8351.3|18
1649725230000|2022-04-12 01:00:30|8352.9|8351.4|8352.7|8351.2|8353|8351.5|8352.7|8351.2|15
1649725240000|2022-04-12 01:00:40|8352.8|8351.3|8352.8|8351.3|8352.8|8351.3|8352.7|8351.2|9
1649725250000|2022-04-12 01:00:50|8352.7|8351.2|8353|8351.5|8353.2|8352|8352.7|8351.2|21
1649725260000|2022-04-12 01:01:00|8352.9|8351.4|8353.1|8351.6|8353.2|8351.7|8352.9|8351.4|14
1649725270000|2022-04-12 01:01:10|8353|8351.5|8352.8|8351.3|8353|8351.5|8352.8|8351.3|13
1649725280000|2022-04-12 01:01:20|8352.9|8351.4|8353.2|8352.3|8353.5|8352.3|8352.9|8351.4|14
1649725290000|2022-04-12 01:01:30|8353.1|8352.2|8353.6|8352.1|8353.7|8352.5|8353.1|8351.9|18
1649725300000|2022-04-12 01:01:40|8353.7|8352.2|8353.5|8352|8353.7|8352.2|8353.4|8351.9|7
1649725310000|2022-04-12 01:01:50|8353.4|8351.9|8353.5|8352|8353.5|8352|8353.4|8351.9|4
1649725320000|2022-04-12 01:02:00|8353.6|8352.1|8353.7|8352.2|8353.7|8352.2|8353.4|8351.9|10
1649725330000|2022-04-12 01:02:10|8353.8|8352.3|8354.3|8352.8|8354.3|8352.9|8353.5|8352.1|29
1649725340000|2022-04-12 01:02:20|8354.2|8352.7|8354.3|8352.8|8354.6|8353.5|8354|8352.7|22
1649725350000|2022-04-12 01:02:30|8354.5|8353|8354.8|8353.3|8355|8353.7|8354.5|8353|21
1649725360000|2022-04-12 01:02:40|8354.7|8353.2|8354.9|8353.4|8354.9|8353.4|8354.5|8353|16
1649725370000|2022-04-12 01:02:50|8354.8|8353.3|8354.8|8353.3|8355.2|8353.7|8354.6|8353.3|18
1649725380000|2022-04-12 01:03:00|8354.9|8353.4|8355.2|8353.7|8355.4|8353.9|8354.9|8353.4|21
1649725390000|2022-04-12 01:03:10|8355.1|8353.6|8355.1|8353.6|8355.3|8353.8|8355.1|8353.6|14
1649725400000|2022-04-12 01:03:20|8355|8353.5|8355|8354.1|8355.2|8354.1|8354.9|8353.5|12
1649725410000|2022-04-12 01:03:30|8355.2|8353.7|8355.1|8353.6|8355.3|8354|8354.9|8353.5|15
1649725420000|2022-04-12 01:03:40|8355.2|8353.7|8355.3|8353.8|8355.3|8353.8|8355.2|8353.7|4
1649725430000|2022-04-12 01:03:50|8355.2|8353.7|8355.1|8353.6|8355.3|8353.8|8355.1|8353.6|14
1649725440000|2022-04-12 01:04:00|8355.3|8353.8|8354.9|8354|8355.3|8354|8354.8|8353.7|7
1649725450000|2022-04-12 01:04:10|8355.3|8353.8|8355.1|8353.6|8355.3|8353.8|8355.1|8353.6|11
1649725460000|2022-04-12 01:04:20|8355|8353.5|8354.9|8353.4|8355|8353.5|8354.4|8353.2|19
1649725470000|2022-04-12 01:04:30|8354.8|8353.3|8354.8|8353.3|8354.8|8353.3|8354.6|8353.1|10
1649725480000|2022-04-12 01:04:40|8354.9|8353.4|8354.8|8353.3|8354.9|8353.4|8354.8|8353.3|8
1649725490000|2022-04-12 01:04:50|8354.7|8353.2|8355|8353.5|8355.2|8354|8354.7|8353.2|24
1649725500000|2022-04-12 01:05:00|8354.9|8353.4|8354.8|8353.3|8355|8353.5|8354.6|8353.1|18
1649725510000|2022-04-12 01:05:10|8354.7|8353.2|8354.8|8353.3|8354.8|8353.6|8354.5|8353.1|8
1649725520000|2022-04-12 01:05:20|8354.9|8353.4|8354.9|8353.4|8355.1|8353.8|8354.7|8353.2|22
1649725530000|2022-04-12 01:05:30|8354.8|8353.3|8354.8|8353.3|8354.9|8353.4|8354.8|8353.3|5
1649725540000|2022-04-12 01:05:40|8354.9|8353.4|8354.8|8353.3|8354.9|8353.4|8354.8|8353.3|2
1649725550000|2022-04-12 01:05:50|8354.9|8353.4|8354.6|8353.7|8355.1|8353.7|8354.5|8353.3|14
1649725560000|2022-04-12 01:06:00|8354.5|8353.6|8354.9|8353.4|8354.9|8353.7|8354.5|8353.3|10
1649725570000|2022-04-12 01:06:10|8355|8353.5|8354.9|8353.4|8355|8353.8|8354.7|8353.4|7
1649725580000|2022-04-12 01:06:20|8355|8353.5|8354.9|8353.4|8355|8353.5|8354.8|8353.3|8
1649725590000|2022-04-12 01:06:30|8354.8|8353.3|8354.6|8353.1|8354.9|8353.4|8354.5|8353|23
1649725600000|2022-04-12 01:06:40|8354.7|8353.2|8354.7|8353.2|8354.9|8353.6|8354.1|8353.1|18
1649725610000|2022-04-12 01:06:50|8354.6|8353.1|8354.4|8352.9|8354.7|8353.2|8354|8352.8|11
1649725620000|2022-04-12 01:07:00|8354.5|8353|8354.3|8352.8|8354.5|8353|8354.3|8352.8|5
1649725630000|2022-04-12 01:07:10|8354.4|8352.9|8354.8|8353.3|8354.8|8353.5|8354.3|8352.8|13
1649725640000|2022-04-12 01:07:20|8354.9|8353.4|8354.7|8353.2|8354.9|8353.5|8354.3|8353.1|9
1649725650000|2022-04-12 01:07:30|8354.6|8353.1|8354.6|8353.1|8354.7|8353.2|8354.5|8353|5
1649725660000|2022-04-12 01:07:40|8354.7|8353.2|8354.6|8353.1|8354.7|8353.2|8354.4|8352.9|14
1649725670000|2022-04-12 01:07:50|8354.5|8353|8354.5|8353|8354.7|8353.2|8354.5|8353|23
1649725680000|2022-04-12 01:08:00|8354.6|8353.1|8354.4|8352.9|8354.6|8353.1|8354.4|8352.9|11
1649725690000|2022-04-12 01:08:10|8354.3|8352.8|8354.4|8352.9|8354.5|8353|8354.3|8352.8|12
1649725700000|2022-04-12 01:08:20|8354.5|8353|8354.4|8352.9|8354.5|8353|8354.4|8352.9|6
1649725710000|2022-04-12 01:08:30|8354.5|8353|8354.5|8353|8354.6|8353.4|8354.2|8352.9|13
1649725720000|2022-04-12 01:08:40|8354.6|8353.1|8354.7|8353.2|8354.9|8353.7|8354.5|8353.1|16
1649725730000|2022-04-12 01:08:50|8354.8|8353.3|8354.6|8353.1|8354.8|8353.3|8354.5|8353|13
1649725740000|2022-04-12 01:09:00|8354.7|8353.2|8354.8|8353.3|8354.8|8353.3|8354.6|8353.1|10
1649725750000|2022-04-12 01:09:10|8354.7|8353.2|8354.8|8353.3|8354.8|8353.3|8354.7|8353.2|10
1649725760000|2022-04-12 01:09:20|8354.7|8353.2|8354.8|8353.3|8354.8|8353.6|8354.4|8353.2|10
1649725770000|2022-04-12 01:09:30|8354.7|8353.2|8354.8|8353.3|8354.9|8353.6|8354.4|8353.2|8
1649725780000|2022-04-12 01:09:40|8354.7|8353.8|8355.1|8353.6|8355.1|8353.8|8354.6|8353.4|9
1649725790000|2022-04-12 01:09:50|8355|8353.5|8354.9|8353.4|8355.1|8353.8|8354.4|8353.2|25
1649725800000|2022-04-12 01:10:00|8355|8353.5|8355.2|8353.7|8355.3|8353.8|8354.8|8353.3|14
1649725810000|2022-04-12 01:10:10|8355.1|8353.6|8355.2|8353.7|8355.4|8353.9|8355.1|8353.6|16
1649725820000|2022-04-12 01:10:20|8355.1|8353.6|8355.5|8354|8355.7|8354.2|8355.1|8353.6|17
1649725830000|2022-04-12 01:10:30|8355.3|8353.8|8355.4|8353.9|8355.5|8354|8355.2|8353.7|17
1649725840000|2022-04-12 01:10:40|8355.3|8353.8|8355.4|8353.9|8355.4|8353.9|8355.2|8353.7|8
1649725850000|2022-04-12 01:10:50|8355.5|8354|8355.2|8353.7|8355.5|8354|8355.2|8353.7|8
1649725870000|2022-04-12 01:11:10|8355.3|8353.8|8355.4|8353.9|8355.4|8353.9|8355.3|8353.8|2
1649725880000|2022-04-12 01:11:20|8355.5|8354|8355.4|8353.9|8355.6|8354.1|8355.4|8353.9|14
1649725890000|2022-04-12 01:11:30|8355.5|8354|8355.6|8354.1|8355.7|8354.3|8355.1|8353.8|13
1649725900000|2022-04-12 01:11:40|8355.7|8354.2|8355.4|8353.9|8355.7|8354.2|8355.4|8353.9|4
1649725910000|2022-04-12 01:11:50|8355.5|8354|8355.5|8354|8355.6|8354.1|8355.5|8354|5
1649725920000|2022-04-12 01:12:00|8355.6|8354.1|8355.6|8354.1|8355.7|8354.2|8355.5|8354|11
1649725930000|2022-04-12 01:12:10|8355.4|8353.9|8355.5|8354.6|8355.6|8354.6|8355.2|8353.9|16
1649725940000|2022-04-12 01:12:20|8355.4|8354.5|8355.4|8354.5|8355.7|8354.6|8355.3|8354.1|16
1649725950000|2022-04-12 01:12:30|8355.3|8354.4|8355.4|8354.5|8355.8|8354.6|8355.2|8354|12
1649725960000|2022-04-12 01:12:40|8355.5|8354.6|8355.4|8354.5|8355.6|8354.7|8355.4|8354.1|12
1649725970000|2022-04-12 01:12:50|8355.6|8354.7|8355.6|8354.1|8355.9|8354.8|8355.3|8354|22
1649725980000|2022-04-12 01:13:00|8355.7|8354.2|8355.8|8354.3|8355.9|8354.7|8355.5|8354.1|23
1649725990000|2022-04-12 01:13:10|8355.7|8354.2|8355.6|8354.7|8355.9|8354.8|8355.6|8354.2|11
1649726000000|2022-04-12 01:13:20|8355.7|8354.8|8355.6|8354.7|8355.7|8354.8|8355.6|8354.7|2
1649726010000|2022-04-12 01:13:30|8355.7|8354.8|8355.9|8354.4|8356.3|8355.1|8355.6|8354.4|18
1649726020000|2022-04-12 01:13:40|8356|8354.5|8355.5|8354.6|8356|8354.9|8355.5|8354.3|12
1649726030000|2022-04-12 01:13:50|8355.6|8354.7|8355.8|8354.3|8355.8|8354.8|8355.5|8354.3|8
1649726040000|2022-04-12 01:14:00|8355.9|8354.4|8355.6|8354.7|8355.9|8354.7|8355.5|8354.3|10
1649726050000|2022-04-12 01:14:10|8355.5|8354.6|8355.2|8354.3|8355.8|8354.7|8355.2|8354|19
1649726060000|2022-04-12 01:14:20|8355.3|8354.4|8354.8|8353.9|8355.5|8354.4|8354.8|8353.6|17
1649726070000|2022-04-12 01:14:30|8354.9|8354|8355.1|8353.6|8355.2|8354|8354.8|8353.6|8
1649726080000|2022-04-12 01:14:40|8355|8353.5|8355.1|8353.6|8355.2|8353.7|8355|8353.5|6
1649726090000|2022-04-12 01:14:50|8355|8353.5|8355.4|8353.9|8355.5|8354|8355|8353.5|12
1649726100000|2022-04-12 01:15:00|8355.3|8353.8|8355.2|8353.7|8355.6|8354.1|8355.2|8353.7|19
1649726110000|2022-04-12 01:15:10|8355.1|8353.6|8354.9|8353.4|8355.1|8353.7|8354.1|8352.8|23
1649726120000|2022-04-12 01:15:20|8354.8|8353.3|8354.5|8353|8355|8353.5|8354.5|8353|19
1649726130000|2022-04-12 01:15:30|8354.6|8353.1|8354.6|8353.1|8354.7|8353.4|8354.3|8352.8|17
1649726140000|2022-04-12 01:15:40|8354.7|8353.2|8354.2|8353.3|8354.7|8353.4|8354.1|8352.8|25
1649726150000|2022-04-12 01:15:50|8354.3|8353.4|8354.6|8353.1|8354.6|8353.4|8354.2|8353|18
1649726160000|2022-04-12 01:16:00|8354.3|8353.4|8354.8|8353.3|8355|8353.9|8354.3|8353.3|8
1649726170000|2022-04-12 01:16:10|8354.7|8353.2|8354.5|8353.6|8354.8|8353.6|8354.5|8353.2|7
1649726180000|2022-04-12 01:16:20|8354.8|8353.3|8355|8354.1|8355|8354.1|8354.4|8353.2|22
1649726190000|2022-04-12 01:16:30|8354.9|8354|8355|8354.1|8355.1|8354.2|8354.8|8353.9|12
1649726200000|2022-04-12 01:16:40|8355.4|8354.5|8356.7|8355.2|8356.8|8355.3|8355.4|8354.3|27
1649726210000|2022-04-12 01:16:50|8356.6|8355.1|8356|8355.1|8356.7|8355.2|8355.7|8354.4|26
1649726220000|2022-04-12 01:17:00|8356.2|8354.7|8356.1|8355.2|8356.3|8355.3|8355.9|8354.6|21
1649726230000|2022-04-12 01:17:10|8356.2|8355.3|8356.5|8355|8356.6|8355.5|8355.9|8354.9|23
1649726240000|2022-04-12 01:17:20|8356.6|8355.1|8356.2|8354.7|8356.6|8355.1|8355.9|8354.6|14
1649726250000|2022-04-12 01:17:30|8356.3|8354.8|8355.9|8355|8356.3|8355.2|8355.8|8354.7|16
1649726260000|2022-04-12 01:17:40|8356.1|8354.6|8355.5|8354.6|8356.2|8354.7|8355.5|8354.4|14
1649726270000|2022-04-12 01:17:50|8355.6|8354.7|8355.7|8354.2|8355.8|8354.7|8355.5|8354.1|12
1649726280000|2022-04-12 01:18:00|8355.6|8354.1|8355.7|8354.2|8355.8|8354.3|8355.6|8354.1|10
1649726290000|2022-04-12 01:18:10|8355.8|8354.3|8355.9|8354.4|8356|8354.5|8355.6|8354.1|12
1649726300000|2022-04-12 01:18:20|8356.1|8354.6|8356.1|8354.6|8356.2|8354.7|8355.9|8354.4|15
1649726310000|2022-04-12 01:18:30|8356.2|8354.7|8356.2|8354.7|8356.3|8354.8|8356.1|8354.6|5
1649726320000|2022-04-12 01:18:40|8355.9|8355|8356.2|8354.7|8356.3|8355|8355.9|8354.7|4
1649726330000|2022-04-12 01:18:50|8356.1|8354.6|8356.1|8354.6|8356.2|8355|8355.9|8354.6|9
1649726340000|2022-04-12 01:19:00|8356.2|8354.7|8356.1|8354.6|8356.2|8354.7|8356.1|8354.6|2
1649726350000|2022-04-12 01:19:10|8355.7|8354.8|8356.1|8354.6|8356.3|8354.8|8355.7|8354.4|8
1649726360000|2022-04-12 01:19:20|8356|8354.5|8355.9|8354.4|8356.1|8354.6|8355.8|8354.3|7
1649726370000|2022-04-12 01:19:30|8355.8|8354.3|8356.1|8354.6|8356.1|8354.6|8355.8|8354.3|14
1649726380000|2022-04-12 01:19:40|8356|8354.5|8355.7|8354.2|8356|8354.5|8355.7|8354.2|15
1649726390000|2022-04-12 01:19:50|8355.8|8354.3|8355.8|8354.3|8355.8|8354.3|8355.7|8354.2|9
1649726400000|2022-04-12 01:20:00|8355.7|8354.2|8355.5|8354.6|8355.8|8354.6|8355.5|8354.1|6
1649726410000|2022-04-12 01:20:10|8355.7|8354.2|8355.7|8354.2|8355.8|8354.6|8355.4|8354.1|12
1649726420000|2022-04-12 01:20:20|8355.5|8354.6|8355.7|8354.2|8355.7|8354.6|8355.4|8354.1|5
1649726430000|2022-04-12 01:20:30|8355.8|8354.3|8355.7|8354.2|8355.9|8354.4|8355.6|8354.1|12
1649726440000|2022-04-12 01:20:40|8355.6|8354.1|8355.9|8354.4|8355.9|8354.4|8355.6|8354.1|16
1649726450000|2022-04-12 01:20:50|8355.8|8354.3|8355.5|8354.6|8355.8|8354.7|8355.4|8354.2|10
1649726460000|2022-04-12 01:21:00|8355.6|8354.7|8356|8354.5|8356|8354.7|8355.5|8354.4|9
1649726470000|2022-04-12 01:21:10|8355.8|8354.9|8356|8354.5|8356.1|8354.9|8355.7|8354.4|11
1649726480000|2022-04-12 01:21:20|8355.9|8354.4|8356.2|8354.7|8356.4|8354.9|8355.9|8354.4|10
1649726490000|2022-04-12 01:21:30|8356.1|8354.6|8356|8354.5|8356.2|8354.7|8356|8354.5|11
1649726500000|2022-04-12 01:21:40|8356.1|8354.6|8355.7|8354.8|8356.1|8354.8|8355.6|8354.4|11
1649726510000|2022-04-12 01:21:50|8355.8|8354.9|8356.2|8354.7|8356.4|8355|8355.8|8354.6|12
1649726520000|2022-04-12 01:22:00|8356.3|8354.8|8356.1|8354.6|8356.3|8354.8|8356.1|8354.6|5
1649726530000|2022-04-12 01:22:10|8356.2|8354.7|8355.1|8353.6|8356.2|8354.7|8354.7|8353.6|27
1649726540000|2022-04-12 01:22:20|8355.2|8353.7|8355.2|8353.7|8355.2|8353.7|8355.1|8353.6|3
1649726550000|2022-04-12 01:22:30|8355.1|8353.6|8355.3|8353.8|8355.3|8353.8|8355.1|8353.6|5
1649726560000|2022-04-12 01:22:40|8355|8354.1|8355.5|8354|8355.6|8354.5|8355|8354|10
1649726570000|2022-04-12 01:22:50|8355.4|8353.9|8355.7|8354.2|8355.7|8354.5|8355.3|8353.9|13
1649726580000|2022-04-12 01:23:00|8355.6|8354.1|8356.1|8354.6|8356.1|8354.9|8355.6|8354.1|11
1649726590000|2022-04-12 01:23:10|8356|8354.5|8355.5|8354.6|8356.1|8354.7|8355.5|8354.5|12
1649726600000|2022-04-12 01:23:20|8355.6|8354.7|8355.9|8354.4|8356|8354.8|8355.6|8354.4|10
1649726610000|2022-04-12 01:23:30|8356|8354.5|8355.9|8355|8356.1|8355|8355.8|8354.4|11
1649726620000|2022-04-12 01:23:40|8355.8|8354.9|8356.1|8354.6|8356.1|8354.9|8355.8|8354.5|8
1649726630000|2022-04-12 01:23:50|8356|8354.5|8355.9|8354.4|8356.1|8354.9|8355.7|8354.4|16
1649726640000|2022-04-12 01:24:00|8355.5|8354.6|8355.7|8354.2|8355.8|8354.9|8355.2|8354|19
1649726650000|2022-04-12 01:24:10|8355.8|8354.3|8356.1|8354.6|8356.1|8354.9|8355.6|8354.1|17
1649726660000|2022-04-12 01:24:20|8355.8|8354.9|8355.7|8354.8|8356.1|8354.9|8355.7|8354.5|7
1649726670000|2022-04-12 01:24:30|8355.9|8354.4|8355.7|8354.8|8356.1|8354.9|8355.2|8354.1|17
1649726680000|2022-04-12 01:24:40|8355.6|8354.7|8355.5|8354.6|8355.9|8354.9|8355.3|8354.3|15
1649726690000|2022-04-12 01:24:50|8355.6|8354.7|8355.4|8354.5|8355.7|8354.7|8355.3|8354|18
1649726700000|2022-04-12 01:25:00|8355.3|8354.4|8355.3|8354.4|8355.4|8354.5|8355.3|8354.4|7
1649726710000|2022-04-12 01:25:10|8355.4|8354.5|8355.4|8354.5|8355.5|8354.6|8355.3|8354.4|13
1649726720000|2022-04-12 01:25:20|8355.5|8354.6|8355.6|8354.7|8355.7|8354.8|8355.5|8354.6|8
1649726730000|2022-04-12 01:25:30|8355.7|8354.8|8355.6|8354.7|8355.9|8354.9|8355.5|8354.4|10
1649726740000|2022-04-12 01:25:40|8355.5|8354.6|8355.9|8355|8355.9|8355|8355.5|8354.6|17
1649726750000|2022-04-12 01:25:50|8355.8|8354.9|8355.7|8354.8|8356.1|8355.1|8355.6|8354.4|14
1649726760000|2022-04-12 01:26:00|8355.6|8354.7|8355.7|8354.8|8356|8354.9|8355.4|8354.4|22
1649726770000|2022-04-12 01:26:10|8355.6|8354.7|8355.8|8354.9|8356|8354.9|8355.6|8354.4|9
1649726780000|2022-04-12 01:26:20|8355.7|8354.8|8355.7|8354.8|8356.1|8354.9|8355.7|8354.5|11
1649726790000|2022-04-12 01:26:30|8355.8|8354.9|8355.7|8354.8|8356|8354.9|8355.5|8354.3|16
1649726800000|2022-04-12 01:26:40|8355.6|8354.7|8355.7|8354.8|8356|8354.9|8355.6|8354.4|10
1649726810000|2022-04-12 01:26:50|8356|8354.5|8356.1|8354.6|8356.3|8355|8355.7|8354.5|12
1649726820000|2022-04-12 01:27:00|8356.2|8354.7|8356.1|8355.2|8356.4|8355.2|8356.1|8354.7|9
1649726830000|2022-04-12 01:27:10|8356.2|8355.3|8356.4|8355.5|8356.7|8355.7|8356.2|8355|13
1649726840000|2022-04-12 01:27:20|8356.5|8355.6|8357.1|8356.2|8357.3|8356.3|8356.5|8355.6|11
1649726850000|2022-04-12 01:27:30|8357.4|8355.9|8357.1|8356.2|8357.5|8356.3|8357|8355.9|14
1649726860000|2022-04-12 01:27:40|8357.4|8355.9|8357.3|8356.4|8357.5|8356.4|8357.3|8355.9|4
1649726870000|2022-04-12 01:27:50|8357.2|8356.3|8357.7|8356.2|8357.7|8356.4|8357.1|8355.9|17
1649726880000|2022-04-12 01:28:00|8357.3|8356.4|8357.7|8356.2|8357.7|8356.5|8357.3|8356.1|12
1649726890000|2022-04-12 01:28:10|8357.4|8356.5|8357.4|8356.5|8357.4|8356.5|8357.4|8356.5|1
1649726900000|2022-04-12 01:28:20|8357.5|8356.6|8357.6|8356.1|8357.7|8356.6|8357.4|8356|7
1649726910000|2022-04-12 01:28:30|8357.8|8356.3|8357.4|8356.5|8357.9|8356.6|8357.4|8356.2|6
1649726920000|2022-04-12 01:28:40|8357.5|8356.6|8357.8|8356.3|8357.8|8356.6|8357.4|8356.2|7
1649726930000|2022-04-12 01:28:50|8357.7|8356.2|8357.6|8356.1|8357.8|8356.3|8357.2|8356|10
1649726940000|2022-04-12 01:29:00|8357.7|8356.2|8357.2|8356.3|8357.7|8356.4|8357.2|8356|7
1649726950000|2022-04-12 01:29:10|8357.1|8356.2|8357.8|8356.3|8357.9|8356.7|8357|8356.1|14
1649726960000|2022-04-12 01:29:20|8357.9|8356.4|8357.6|8356.7|8357.9|8356.7|8357.5|8356.3|8
1649726970000|2022-04-12 01:29:30|8357.7|8356.8|8357.4|8356.5|8357.7|8356.8|8357.2|8356.3|10
1649726980000|2022-04-12 01:29:40|8357.3|8356.4|8357.6|8356.7|8357.6|8356.7|8357.3|8356.4|14
1649726990000|2022-04-12 01:29:50|8357.4|8356.5|8357.4|8355.9|8357.8|8356.6|8357.1|8355.9|17
1649727000000|2022-04-12 01:30:00|8357.5|8356|8357.1|8355.6|8357.5|8356.3|8356.8|8355.6|12
1649727010000|2022-04-12 01:30:10|8357|8355.5|8356.4|8355.5|8357.1|8355.6|8356.4|8355.3|12
1649727020000|2022-04-12 01:30:20|8356.3|8355.4|8356.6|8355.1|8356.6|8355.5|8356.3|8355.1|5
1649727030000|2022-04-12 01:30:30|8356.7|8355.2|8356.5|8355|8356.7|8355.2|8356.4|8354.9|5
1649727040000|2022-04-12 01:30:40|8356.4|8354.9|8356.5|8355|8356.5|8355|8356.4|8354.9|8
1649727050000|2022-04-12 01:30:50|8356.6|8355.1|8356.5|8355|8356.6|8355.3|8356.2|8354.9|10
1649727060000|2022-04-12 01:31:00|8356.4|8354.9|8356.2|8354.7|8356.5|8355|8356.2|8354.7|10
1649727070000|2022-04-12 01:31:10|8356.3|8354.8|8356.2|8354.7|8356.3|8354.8|8356.2|8354.7|8
1649727080000|2022-04-12 01:31:20|8356.3|8354.8|8356.2|8354.7|8356.3|8354.8|8356.2|8354.7|4
1649727090000|2022-04-12 01:31:30|8356.1|8354.6|8355.6|8354.1|8356.2|8354.7|8355.4|8353.9|20
1649727100000|2022-04-12 01:31:40|8355.5|8354|8355.6|8354.1|8355.6|8354.1|8355.4|8353.9|6
1649727110000|2022-04-12 01:31:50|8355.5|8354|8355.4|8353.9|8355.6|8354.1|8355.3|8353.8|13
1649727120000|2022-04-12 01:32:00|8355.5|8354|8354.9|8354|8355.5|8354|8354.8|8353.6|13
1649727130000|2022-04-12 01:32:10|8354.8|8353.9|8355|8353.5|8355.1|8353.9|8354.7|8353.3|13
1649727140000|2022-04-12 01:32:20|8354.9|8353.4|8354.7|8353.8|8355.1|8353.9|8354.7|8353.4|14
1649727150000|2022-04-12 01:32:30|8354.8|8353.9|8355.1|8353.6|8355.2|8354|8354.8|8353.5|11
1649727160000|2022-04-12 01:32:40|8355.2|8353.7|8355.2|8353.7|8355.4|8353.9|8355.2|8353.7|7
1649727170000|2022-04-12 01:32:50|8355.3|8353.8|8355.2|8354.3|8355.4|8354.4|8355.1|8353.7|11
1649727180000|2022-04-12 01:33:00|8355.6|8354.1|8354.7|8353.8|8355.6|8354.1|8354.7|8353.5|14
1649727190000|2022-04-12 01:33:10|8355.1|8353.6|8355|8353.5|8355.1|8353.6|8354.9|8353.4|20
1649727200000|2022-04-12 01:33:20|8354.9|8353.4|8354.6|8353.7|8355|8353.7|8354.6|8353.4|7
1649727210000|2022-04-12 01:33:30|8354.9|8353.4|8354.7|8353.8|8354.9|8353.8|8354.5|8353|20
1649727220000|2022-04-12 01:33:40|8354.6|8353.7|8354.8|8353.9|8355|8353.9|8354.6|8353.4|14
1649727230000|2022-04-12 01:33:50|8354.9|8354|8354.9|8353.4|8355.2|8354|8354.8|8353.3|18
1649727240000|2022-04-12 01:34:00|8354.8|8353.3|8354.8|8353.3|8354.9|8353.4|8354.8|8353.3|5
1649727250000|2022-04-12 01:34:10|8354.7|8353.2|8354.6|8353.7|8354.9|8353.7|8354.5|8353.2|13
1649727260000|2022-04-12 01:34:20|8354.5|8353.6|8354.6|8353.7|8355|8353.8|8354.5|8353.3|19
1649727270000|2022-04-12 01:34:30|8354.5|8353.6|8354.8|8353.3|8354.8|8353.7|8354.4|8353.3|11
1649727280000|2022-04-12 01:34:40|8354.9|8353.4|8355.2|8353.7|8355.2|8353.9|8354.5|8353.3|8
1649727290000|2022-04-12 01:34:50|8355.1|8353.6|8355.1|8353.6|8355.2|8353.7|8355.1|8353.6|5
1649727300000|2022-04-12 01:35:00|8355.2|8353.7|8354.9|8353.4|8355.2|8353.7|8354.7|8353.2|15
1649727310000|2022-04-12 01:35:10|8354.7|8353.2|8354.3|8353.4|8354.7|8353.4|8354.1|8352.9|8
1649727320000|2022-04-12 01:35:20|8354.5|8353|8354.5|8353|8354.5|8353|8354.4|8352.9|9
1649727330000|2022-04-12 01:35:30|8354.4|8352.9|8354.2|8353.3|8354.7|8353.4|8354.2|8352.9|10
1649727340000|2022-04-12 01:35:40|8354.3|8353.4|8354.2|8353.3|8354.6|8353.4|8354.1|8352.7|17
1649727350000|2022-04-12 01:35:50|8354.3|8353.4|8354.3|8352.8|8354.5|8353.4|8354.1|8352.8|16
1649727360000|2022-04-12 01:36:00|8354.4|8352.9|8354.1|8352.6|8354.5|8353.3|8353.8|8352.6|15
1649727370000|2022-04-12 01:36:10|8353.8|8352.9|8353.8|8352.9|8354.4|8353.3|8353.7|8352.6|25
1649727380000|2022-04-12 01:36:20|8353.7|8352.8|8353.9|8352.4|8354|8352.8|8353.3|8352.2|17
1649727390000|2022-04-12 01:36:30|8353.8|8352.3|8353.9|8352.4|8353.9|8352.4|8353.7|8352.2|5
1649727400000|2022-04-12 01:36:40|8354|8352.5|8353.8|8352.3|8354|8352.5|8353.3|8352.1|16
1649727410000|2022-04-12 01:36:50|8353.9|8352.4|8354|8352.5|8354.1|8352.6|8353.8|8352.3|14
1649727420000|2022-04-12 01:37:00|8353.9|8352.4|8353.5|8352|8354|8352.5|8353.5|8352|25
1649727430000|2022-04-12 01:37:10|8353.1|8352.2|8353.7|8352.2|8353.8|8352.3|8353.1|8351.9|13
1649727440000|2022-04-12 01:37:20|8353.6|8352.1|8353.8|8352.3|8353.8|8352.3|8353.5|8352|9
1649727450000|2022-04-12 01:37:30|8353.7|8352.2|8353.7|8352.2|8353.7|8352.2|8353.6|8352.1|5
1649727460000|2022-04-12 01:37:40|8353.8|8352.3|8354.1|8352.6|8354.2|8352.9|8353.7|8352.2|11
1649727470000|2022-04-12 01:37:50|8354.3|8352.8|8354.3|8352.8|8354.4|8353.1|8353.8|8352.7|13
1649727480000|2022-04-12 01:38:00|8354.2|8352.7|8354.5|8353|8354.6|8353.3|8354.1|8352.7|10
1649727490000|2022-04-12 01:38:10|8354.6|8353.1|8354.6|8353.1|8354.7|8353.2|8354.5|8353|13
1649727500000|2022-04-12 01:38:20|8354.7|8353.2|8354.3|8353.4|8354.7|8353.6|8354.2|8353.1|11
1649727510000|2022-04-12 01:38:30|8354.4|8353.5|8354.7|8353.2|8354.7|8353.5|8354.4|8353.2|2
1649727520000|2022-04-12 01:38:40|8354.6|8353.1|8354.6|8353.1|8354.7|8353.2|8354.5|8353|9
1649727530000|2022-04-12 01:38:50|8354.5|8353|8354.8|8353.3|8354.8|8353.3|8354.5|8353|8
1649727540000|2022-04-12 01:39:00|8354.7|8353.2|8354.8|8353.3|8354.8|8353.3|8354.6|8353.1|11
1649727550000|2022-04-12 01:39:10|8354.5|8353.6|8354.8|8353.3|8354.9|8353.6|8354.5|8353.2|6
1649727560000|2022-04-12 01:39:20|8354.7|8353.2|8354.5|8353.6|8354.8|8353.6|8354.5|8353.2|5
1649727570000|2022-04-12 01:39:30|8354.8|8353.3|8354.7|8353.8|8355.1|8353.8|8354.7|8353.3|11
1649727580000|2022-04-12 01:39:40|8354.8|8353.9|8355|8353.5|8355.1|8353.9|8354.7|8353.4|9
1649727590000|2022-04-12 01:39:50|8355.1|8353.6|8354.7|8353.8|8355.1|8353.8|8354.7|8353.5|11
1649727600000|2022-04-12 01:40:00|8355|8353.5|8354.7|8353.2|8355|8353.8|8354.5|8353.1|33
1649727610000|2022-04-12 01:40:10|8354.6|8353.1|8354.5|8353|8354.7|8353.4|8354.3|8353|12
1649727620000|2022-04-12 01:40:20|8354.6|8353.1|8354.5|8353|8354.7|8353.2|8354.4|8352.9|10
1649727630000|2022-04-12 01:40:30|8354.4|8352.9|8354.3|8352.8|8354.5|8353.4|8354|8352.7|21
1649727640000|2022-04-12 01:40:40|8353.9|8353|8354.3|8352.8|8354.5|8353.3|8353.9|8352.8|13
1649727650000|2022-04-12 01:40:50|8354.4|8352.9|8354.5|8353|8354.5|8353|8354.4|8352.9|2
1649727660000|2022-04-12 01:41:00|8354.6|8353.1|8354.6|8353.1|8354.7|8353.3|8354.2|8352.9|10
1649727670000|2022-04-12 01:41:10|8354.7|8353.2|8354.3|8353.4|8354.7|8353.5|8354.2|8353.2|13
1649727680000|2022-04-12 01:41:20|8354.2|8353.3|8354.3|8352.8|8354.5|8353.4|8354.2|8352.8|6
1649727690000|2022-04-12 01:41:30|8354.4|8352.9|8354.4|8352.9|8354.5|8353.2|8354.1|8352.8|9
1649727700000|2022-04-12 01:41:40|8354.2|8353.3|8354.3|8352.8|8354.3|8353.3|8354.1|8352.7|13
1649727710000|2022-04-12 01:41:50|8354.4|8352.9|8354.4|8352.9|8354.4|8352.9|8354.3|8352.8|7
1649727720000|2022-04-12 01:42:00|8354.3|8352.8|8354.2|8352.7|8354.3|8353.1|8353.8|8352.7|7
1649727730000|2022-04-12 01:42:10|8353.8|8352.9|8354.3|8352.8|8354.3|8353|8353.8|8352.7|4
1649727740000|2022-04-12 01:42:20|8354.4|8352.9|8354.3|8352.8|8354.4|8352.9|8354.3|8352.8|2
1649727750000|2022-04-12 01:42:30|8354.4|8352.9|8354.3|8352.8|8354.4|8352.9|8354.2|8352.7|6
1649727760000|2022-04-12 01:42:40|8354.2|8352.7|8354.2|8352.7|8354.3|8353.2|8353.9|8352.7|12
1649727770000|2022-04-12 01:42:50|8354.3|8352.8|8354.1|8352.6|8354.3|8353.1|8353.6|8352.5|24
1649727780000|2022-04-12 01:43:00|8354|8352.5|8353.9|8352.4|8354.1|8352.6|8353.9|8352.4|8
1649727790000|2022-04-12 01:43:10|8353.6|8352.7|8353.4|8351.9|8354|8352.8|8353.4|8351.9|13
1649727800000|2022-04-12 01:43:20|8353.5|8352|8353.5|8352|8353.6|8352.1|8353.3|8351.8|15
1649727810000|2022-04-12 01:43:30|8353.4|8351.9|8353.5|8352|8353.6|8352.1|8353.4|8351.9|10
1649727820000|2022-04-12 01:43:40|8353.1|8352.2|8353.3|8351.8|8353.5|8352.2|8353|8351.7|7
1649727830000|2022-04-12 01:43:50|8353.4|8351.9|8353.3|8351.8|8353.4|8351.9|8353.3|8351.8|6
1649727850000|2022-04-12 01:44:10|8353.2|8351.7|8353|8351.5|8353.2|8351.7|8353|8351.5|11
1649727860000|2022-04-12 01:44:20|8352.9|8351.4|8353|8351.5|8353|8351.5|8352.9|8351.4|4
1649727870000|2022-04-12 01:44:30|8352.9|8351.4|8353|8351.5|8353|8351.5|8352.8|8351.3|10
1649727880000|2022-04-12 01:44:40|8352.8|8351.3|8352.7|8351.2|8352.8|8351.3|8352.6|8351.1|9
1649727890000|2022-04-12 01:44:50|8352.8|8351.3|8352.8|8351.3|8352.8|8351.3|8352.7|8351.2|7
1649727900000|2022-04-12 01:45:00|8352.9|8351.4|8353|8351.5|8353|8351.5|8352.9|8351.4|2
1649727910000|2022-04-12 01:45:10|8353.1|8351.6|8353|8351.5|8353.1|8351.6|8353|8351.5|2
1649727920000|2022-04-12 01:45:20|8353.1|8351.6|8353.1|8351.6|8353.2|8351.7|8353|8351.5|7
1649727930000|2022-04-12 01:45:30|8352.9|8351.4|8352.4|8351.5|8352.9|8351.5|8352.4|8351.2|10
1649727940000|2022-04-12 01:45:40|8352.5|8351.6|8352.6|8351.1|8352.8|8351.6|8352.3|8350.9|17
1649727950000|2022-04-12 01:45:50|8352.5|8351|8352.3|8351.4|8352.7|8351.4|8352.3|8351|9
1649727960000|2022-04-12 01:46:00|8352.4|8351.5|8352.5|8351|8352.7|8351.5|8352.4|8350.9|11
1649727970000|2022-04-12 01:46:10|8352.4|8350.9|8352.4|8350.9|8352.5|8351|8352.3|8350.8|7
1649727980000|2022-04-12 01:46:20|8352|8351.1|8352.5|8351|8352.5|8351.2|8352|8350.8|15
1649727990000|2022-04-12 01:46:30|8352.4|8350.9|8352.2|8350.7|8352.4|8350.9|8352.1|8350.6|7
1649728000000|2022-04-12 01:46:40|8352.1|8350.6|8352|8350.5|8352.1|8350.6|8351.8|8350.3|8
1649728010000|2022-04-12 01:46:50|8352.1|8350.6|8352|8350.5|8352.1|8350.6|8351.9|8350.4|6
1649728020000|2022-04-12 01:47:00|8351.8|8350.3|8352|8350.5|8352.1|8350.6|8351.8|8350.3|7
1649728030000|2022-04-12 01:47:10|8351.9|8350.4|8352.2|8350.7|8352.2|8351|8351.7|8350.4|8
1649728040000|2022-04-12 01:47:20|8352.3|8350.8|8352.4|8350.9|8352.4|8350.9|8352.3|8350.8|2
1649728050000|2022-04-12 01:47:30|8352.5|8351|8352.4|8350.9|8352.5|8351|8352.3|8350.8|4
1649728060000|2022-04-12 01:47:40|8352.3|8350.8|8352.3|8350.8|8352.4|8350.9|8352.2|8350.7|5
1649728070000|2022-04-12 01:47:50|8352.4|8350.9|8352.4|8350.9|8352.4|8350.9|8352.4|8350.9|1
1649728080000|2022-04-12 01:48:00|8352.3|8350.8|8352.2|8350.7|8352.3|8350.8|8352.2|8350.7|8
1649728090000|2022-04-12 01:48:10|8351.9|8351|8351.9|8351|8352.2|8351.1|8351.8|8350.6|10
1649728100000|2022-04-12 01:48:20|8351.8|8350.9|8352|8350.5|8352|8351|8351.6|8350.4|11
1649728110000|2022-04-12 01:48:30|8352.2|8350.7|8352.3|8350.8|8352.3|8350.8|8352.2|8350.7|2
1649728120000|2022-04-12 01:48:40|8352.2|8350.7|8352.4|8350.9|8352.5|8351|8352.1|8350.6|11
1649728130000|2022-04-12 01:48:50|8352.5|8351|8352.7|8351.2|8352.7|8351.2|8352.5|8351|3
1649728140000|2022-04-12 01:49:00|8352.5|8351|8352.9|8351.4|8352.9|8351.5|8352.3|8351|10
1649728150000|2022-04-12 01:49:10|8353|8351.5|8353|8351.5|8353.1|8352|8352.8|8351.3|19
1649728160000|2022-04-12 01:49:20|8353.1|8351.6|8353.2|8351.7|8353.2|8351.7|8353.1|8351.6|4
1649728170000|2022-04-12 01:49:30|8353.1|8351.6|8353.2|8351.7|8353.2|8351.7|8353.1|8351.6|4
1649728180000|2022-04-12 01:49:40|8353.1|8351.6|8353.2|8351.7|8353.2|8351.7|8353.1|8351.6|8
1649728190000|2022-04-12 01:49:50|8353.1|8351.6|8353.1|8351.6|8353.2|8351.7|8353.1|8351.6|5
1649728200000|2022-04-12 01:50:00|8353|8351.5|8353.2|8351.7|8353.2|8351.7|8353|8351.5|9
1649728210000|2022-04-12 01:50:10|8353.3|8351.8|8353.3|8351.8|8353.4|8351.9|8353.2|8351.7|11
1649728220000|2022-04-12 01:50:20|8353.4|8351.9|8352.9|8351.4|8353.4|8351.9|8352.9|8351.4|12
1649728230000|2022-04-12 01:50:30|8353|8351.5|8352.6|8351.1|8353|8351.5|8352.2|8351|11
1649728240000|2022-04-12 01:50:40|8352.7|8351.2|8352.8|8351.3|8352.8|8351.3|8352.7|8351.2|6
1649728250000|2022-04-12 01:50:50|8352.9|8351.4|8352.9|8351.4|8352.9|8351.4|8352.8|8351.3|5
1649728260000|2022-04-12 01:51:00|8352.8|8351.3|8352.9|8351.4|8353|8351.5|8352.8|8351.3|10
1649728270000|2022-04-12 01:51:10|8353|8351.5|8352.7|8351.2|8353|8351.5|8352.7|8351.2|8
1649728280000|2022-04-12 01:51:20|8352.6|8351.1|8352.2|8350.7|8352.7|8351.2|8352.1|8350.6|23
1649728290000|2022-04-12 01:51:30|8352|8350.5|8352|8350.5|8352.2|8350.9|8351.8|8350.4|20
1649728300000|2022-04-12 01:51:40|8352.1|8350.6|8352.1|8350.6|8352.3|8351.1|8352|8350.5|8
1649728310000|2022-04-12 01:51:50|8352.2|8350.7|8352.3|8350.8|8352.3|8350.8|8352.2|8350.7|2
1649728320000|2022-04-12 01:52:00|8352.2|8350.7|8352.3|8350.8|8352.5|8351.2|8352|8350.7|13
1649728330000|2022-04-12 01:52:10|8352.2|8350.7|8352.3|8350.8|8352.3|8350.8|8352.2|8350.7|6
1649728340000|2022-04-12 01:52:20|8352.5|8351|8352.3|8350.8|8352.5|8351|8352.3|8350.8|9
1649728350000|2022-04-12 01:52:30|8352.4|8350.9|8352.3|8350.8|8352.4|8350.9|8352.2|8350.7|6
1649728360000|2022-04-12 01:52:40|8352.5|8351|8352.1|8350.6|8352.6|8351.1|8352.1|8350.6|23
1649728370000|2022-04-12 01:52:50|8352.2|8350.7|8352.2|8350.7|8352.3|8350.8|8352.1|8350.6|13
1649728380000|2022-04-12 01:53:00|8352.1|8350.6|8352.4|8350.9|8352.4|8350.9|8352.1|8350.6|12
1649728390000|2022-04-12 01:53:10|8352.3|8350.8|8352.8|8351.3|8352.8|8351.3|8352.3|8350.8|10
1649728400000|2022-04-12 01:53:20|8352.9|8351.4|8352.9|8351.4|8352.9|8351.4|8352.8|8351.3|5
1649728410000|2022-04-12 01:53:30|8353|8351.5|8352.9|8351.4|8353|8351.5|8352.8|8351.3|8
1649728420000|2022-04-12 01:53:40|8352.8|8351.3|8352.5|8351|8352.8|8351.3|8352.4|8350.9|8
1649728430000|2022-04-12 01:53:50|8352.6|8351.1|8352.7|8351.2|8352.8|8351.3|8352.6|8351.1|8
1649728440000|2022-04-12 01:54:00|8352.8|8351.3|8352.7|8351.2|8353|8351.5|8352.7|8351.2|8
1649728450000|2022-04-12 01:54:10|8352.8|8351.3|8352.9|8351.4|8353|8351.5|8352.8|8351.3|18
1649728460000|2022-04-12 01:54:20|8352.8|8351.3|8352.4|8351.5|8353|8351.6|8352.4|8351.3|17
1649728470000|2022-04-12 01:54:30|8352.5|8351.6|8352.8|8351.3|8352.8|8351.6|8352.5|8351.3|2
1649728480000|2022-04-12 01:54:40|8352.7|8351.2|8352.8|8351.3|8352.8|8351.3|8352.7|8351.2|8
1649728490000|2022-04-12 01:54:50|8352.7|8351.2|8352.3|8351.4|8352.9|8351.6|8352.3|8351.2|6
1649728500000|2022-04-12 01:55:00|8352.4|8351.5|8352.7|8351.2|8352.9|8351.5|8352.4|8351.2|9
1649728510000|2022-04-12 01:55:10|8352.8|8351.3|8352|8351.1|8352.8|8351.3|8351.9|8350.8|10
1649728520000|2022-04-12 01:55:20|8352.1|8351.2|8352.1|8350.6|8352.4|8351.2|8351.8|8350.6|16
1649728530000|2022-04-12 01:55:30|8352.2|8350.7|8352.1|8351.2|8352.4|8351.2|8352.1|8350.6|5
1649728540000|2022-04-12 01:55:40|8352.5|8351|8352.3|8350.8|8352.5|8351|8352.3|8350.8|14
1649728550000|2022-04-12 01:55:50|8352.4|8350.9|8352.5|8351|8352.6|8351.1|8352.4|8350.9|12
1649728560000|2022-04-12 01:56:00|8352.6|8351.1|8352.5|8351|8352.6|8351.1|8352.5|8351|8
1649728580000|2022-04-12 01:56:20|8352.4|8350.9|8352.5|8351|8352.5|8351|8352.4|8350.9|4
1649728590000|2022-04-12 01:56:30|8352.4|8350.9|8352.4|8350.9|8352.5|8351.3|8352.2|8350.8|7
1649728600000|2022-04-12 01:56:40|8352.3|8350.8|8352.1|8350.6|8352.3|8351|8351.8|8350.6|7
1649728610000|2022-04-12 01:56:50|8351.9|8351|8352|8350.5|8352.2|8351.2|8351.8|8350.5|18
1649728620000|2022-04-12 01:57:00|8352.1|8350.6|8352.5|8351|8352.5|8351.2|8351.9|8350.6|6
1649728630000|2022-04-12 01:57:10|8352.4|8350.9|8352.2|8351.3|8352.5|8351.3|8352.1|8350.9|5
1649728640000|2022-04-12 01:57:20|8352.1|8351.2|8352.1|8351.2|8352.2|8351.3|8352.1|8351.2|7
1649728650000|2022-04-12 01:57:30|8352.2|8351.3|8352.5|8351|8352.6|8351.4|8352.1|8351|8
1649728660000|2022-04-12 01:57:40|8352.6|8351.1|8352.5|8351|8352.6|8351.4|8352.1|8351|5
1649728670000|2022-04-12 01:57:50|8352.6|8351.1|8352.2|8351.3|8352.6|8351.3|8352|8351.1|8
1649728680000|2022-04-12 01:58:00|8352.1|8351.2|8352.3|8350.8|8352.5|8351.3|8352.1|8350.7|16
1649728690000|2022-04-12 01:58:10|8352.4|8350.9|8352.4|8350.9|8352.5|8351|8352.2|8350.7|11
1649728700000|2022-04-12 01:58:20|8352.5|8351|8352.4|8350.9|8352.5|8351|8352.4|8350.9|4
1649728710000|2022-04-12 01:58:30|8352.5|8351|8352.4|8350.9|8352.5|8351|8352.3|8350.8|6
1649728720000|2022-04-12 01:58:40|8352.5|8351|8352.4|8350.9|8352.5|8351|8352.4|8350.9|4
1649728730000|2022-04-12 01:58:50|8352.3|8350.8|8352.4|8350.9|8352.5|8351.1|8351.9|8350.6|13
1649728740000|2022-04-12 01:59:00|8352.5|8351|8352.5|8351|8352.5|8351|8352.4|8350.9|3
1649728750000|2022-04-12 01:59:10|8352.4|8350.9|8352.2|8351.3|8352.5|8351.3|8352|8350.9|8
1649728760000|2022-04-12 01:59:20|8352.1|8351.2|8352.5|8351|8352.5|8351.3|8352.1|8351|3
1649728770000|2022-04-12 01:59:30|8352.2|8351.3|8352.4|8350.9|8352.4|8351.3|8352.1|8350.9|10
1649728780000|2022-04-12 01:59:40|8352.2|8351.3|8352.2|8351.3|8352.2|8351.3|8352.1|8351.2|3
1649728790000|2022-04-12 01:59:50|8352.5|8351|8352.1|8350.6|8352.5|8351.1|8351.8|8350.6|20
1649728800000|2022-04-12 02:00:00|8352.2|8350.7|8352.3|8350.8|8352.3|8351.1|8351.8|8350.6|19
1649728810000|2022-04-12 02:00:10|8352.2|8350.7|8352.4|8350.9|8352.4|8350.9|8352.2|8350.7|5
1649728820000|2022-04-12 02:00:20|8352.5|8351|8352.1|8350.6|8352.6|8351.2|8351.9|8350.4|20
1649728830000|2022-04-12 02:00:30|8352|8350.5|8352.3|8350.8|8352.3|8350.8|8352|8350.5|12
1649728840000|2022-04-12 02:00:40|8352.4|8350.9|8352.5|8351|8352.5|8351|8352.4|8350.9|2
1649728850000|2022-04-12 02:00:50|8352.3|8350.8|8352.2|8350.7|8352.4|8350.9|8352.1|8350.6|18
1649728860000|2022-04-12 02:01:00|8352.3|8350.8|8352.2|8350.7|8352.3|8350.8|8352.2|8350.7|8
1649728870000|2022-04-12 02:01:10|8352.1|8350.6|8352.2|8350.7|8352.3|8350.8|8352.1|8350.6|12
1649728880000|2022-04-12 02:01:20|8352.3|8350.8|8352.1|8350.6|8352.3|8350.8|8352.1|8350.6|5
1649728890000|2022-04-12 02:01:30|8352.2|8350.7|8352.1|8350.6|8352.2|8350.9|8351.8|8350.5|15
1649728900000|2022-04-12 02:01:40|8352.2|8350.7|8352.2|8350.7|8352.4|8350.9|8352.1|8350.6|13
1649728910000|2022-04-12 02:01:50|8352.3|8350.8|8352.3|8350.8|8352.3|8350.8|8352.1|8350.6|9
1649728920000|2022-04-12 02:02:00|8352.2|8350.7|8352.5|8351|8352.5|8351|8352.2|8350.7|9
1649728930000|2022-04-12 02:02:10|8352.4|8350.9|8352.5|8351|8352.5|8351|8352.4|8350.9|6
1649728940000|2022-04-12 02:02:20|8352.4|8350.9|8353|8351.5|8353|8351.5|8352.4|8350.9|9
1649728950000|2022-04-12 02:02:30|8352.9|8351.4|8353|8351.5|8353.1|8351.6|8352.9|8351.4|12
1649728960000|2022-04-12 02:02:40|8353.1|8351.6|8353|8351.5|8353.1|8351.6|8352.9|8351.4|12
1649728970000|2022-04-12 02:02:50|8352.8|8351.3|8352.8|8351.3|8352.8|8351.3|8352.7|8351.2|13
1649728980000|2022-04-12 02:03:00|8352.7|8351.2|8352.7|8351.2|8352.8|8351.3|8352.7|8351.2|9
1649728990000|2022-04-12 02:03:10|8352.6|8351.1|8352.7|8351.2|8352.7|8351.2|8352.6|8351.1|6
1649729000000|2022-04-12 02:03:20|8352.6|8351.1|8352.7|8351.2|8352.8|8351.3|8352.6|8351.1|6
1649729010000|2022-04-12 02:03:30|8352.8|8351.3|8352.7|8351.2|8352.8|8351.3|8352.7|8351.2|8
1649729020000|2022-04-12 02:03:40|8352.8|8351.3|8352.8|8351.3|8352.9|8351.4|8352.7|8351.2|5
1649729030000|2022-04-12 02:03:50|8352.7|8351.2|8352.8|8351.3|8352.8|8351.3|8352.7|8351.2|2
1649729040000|2022-04-12 02:04:00|8352.7|8351.2|8352.6|8351.7|8352.8|8351.7|8352.6|8351.2|5
1649729050000|2022-04-12 02:04:10|8353|8351.5|8352.9|8351.4|8353|8351.5|8352.9|8351.4|2
1649729060000|2022-04-12 02:04:20|8353|8351.5|8352.9|8351.4|8353|8351.5|8352.9|8351.4|8
1649729080000|2022-04-12 02:04:40|8353|8351.5|8353|8351.5|8353|8351.5|8353|8351.5|1
1649729090000|2022-04-12 02:04:50|8352.9|8351.4|8353|8351.5|8353|8351.5|8352.9|8351.4|8
1649729100000|2022-04-12 02:05:00|8352.9|8351.4|8352.8|8351.3|8352.9|8351.4|8352.7|8351.2|8
1649729110000|2022-04-12 02:05:10|8352.7|8351.2|8352.6|8351.1|8352.8|8351.3|8352.6|8351.1|5
1649729120000|2022-04-12 02:05:20|8352.7|8351.2|8352.7|8351.2|8352.7|8351.2|8352.7|8351.2|1
1649729130000|2022-04-12 02:05:30|8352.6|8351.1|8352.6|8351.1|8352.7|8351.2|8352.6|8351.1|7
1649729140000|2022-04-12 02:05:40|8352.7|8351.2|8352.7|8351.2|8352.7|8351.2|8352.7|8351.2|1
1649729150000|2022-04-12 02:05:50|8352.6|8351.1|8352.8|8351.3|8352.8|8351.3|8352.6|8351.1|7
1649729160000|2022-04-12 02:06:00|8352.7|8351.2|8353|8351.5|8353|8351.5|8352.7|8351.2|4
1649729170000|2022-04-12 02:06:10|8353.1|8351.6|8353.2|8351.7|8353.3|8351.8|8353.1|8351.6|6
1649729180000|2022-04-12 02:06:20|8353.1|8351.6|8353.1|8351.6|8353.1|8351.6|8353.1|8351.6|1
1649729190000|2022-04-12 02:06:30|8353|8351.5|8353|8351.5|8353.1|8351.6|8353|8351.5|3
1649729200000|2022-04-12 02:06:40|8352.9|8351.4|8352.9|8351.4|8353|8351.5|8352.9|8351.4|3
1649729210000|2022-04-12 02:06:50|8353|8351.5|8352.7|8351.2|8353|8351.5|8352.7|8351.2|8
1649729220000|2022-04-12 02:07:00|8352.8|8351.3|8352.9|8351.4|8352.9|8351.4|8352.7|8351.2|6
1649729230000|2022-04-12 02:07:10|8352.8|8351.3|8352.8|8351.3|8352.9|8351.4|8352.8|8351.3|3
1649729240000|2022-04-12 02:07:20|8352.9|8351.4|8353.1|8351.6|8353.1|8351.6|8352.8|8351.3|7
1649729250000|2022-04-12 02:07:30|8353|8351.5|8353.1|8351.6|8353.1|8351.6|8353|8351.5|6
1649729260000|2022-04-12 02:07:40|8353|8351.5|8352.9|8351.4|8353|8351.5|8352.8|8351.3|12
1649729270000|2022-04-12 02:07:50|8353|8351.5|8352.7|8351.2|8353|8351.5|8352.6|8351.1|13
1649729280000|2022-04-12 02:08:00|8352.6|8351.1|8352.7|8351.2|8352.8|8351.3|8352.6|8351.1|8
1649729290000|2022-04-12 02:08:10|8352.8|8351.3|8352.6|8351.1|8352.8|8351.3|8352.6|8351.1|13
1649729300000|2022-04-12 02:08:20|8352.7|8351.2|8352.6|8351.1|8352.7|8351.2|8352.6|8351.1|6
1649729310000|2022-04-12 02:08:30|8352.5|8351|8352.4|8350.9|8352.5|8351|8352.4|8350.9|4
1649729320000|2022-04-12 02:08:40|8352.5|8351|8352.5|8351|8352.5|8351|8352.4|8350.9|7
1649729330000|2022-04-12 02:08:50|8352.4|8350.9|8352.3|8350.8|8352.5|8351|8352.3|8350.8|4
1649729340000|2022-04-12 02:09:00|8352.4|8350.9|8352.2|8350.7|8352.4|8350.9|8352.1|8350.6|11
1649729350000|2022-04-12 02:09:10|8352.3|8350.8|8352.1|8350.6|8352.3|8350.8|8352.1|8350.6|5
1649729360000|2022-04-12 02:09:20|8352|8350.5|8351.9|8350.4|8352|8350.5|8351.8|8350.3|4
1649729370000|2022-04-12 02:09:30|8351.8|8350.3|8351.3|8349.8|8351.8|8350.3|8351.3|8349.8|12
1649729380000|2022-04-12 02:09:40|8351.4|8349.9|8351.2|8349.7|8351.4|8349.9|8351.1|8349.6|16
1649729390000|2022-04-12 02:09:50|8351.1|8349.6|8350.9|8349.4|8351.1|8349.6|8350.9|8349.4|9
1649729400000|2022-04-12 02:10:00|8351|8349.5|8351|8349.5|8351|8349.5|8350.9|8349.4|5
1649729410000|2022-04-12 02:10:10|8351.1|8349.6|8351.2|8349.7|8351.2|8349.7|8351|8349.5|14
1649729420000|2022-04-12 02:10:20|8351.1|8349.6|8351.1|8349.6|8351.5|8350|8351|8349.5|14
1649729430000|2022-04-12 02:10:30|8351|8349.5|8351|8349.5|8351.3|8350|8350.8|8349.5|18
1649729440000|2022-04-12 02:10:40|8351.1|8349.6|8351.1|8349.6|8351.1|8349.6|8351|8349.5|3
1649729450000|2022-04-12 02:10:50|8351|8349.5|8351.2|8349.7|8351.2|8349.7|8351|8349.5|7
1649729460000|2022-04-12 02:11:00|8351.3|8349.8|8351.2|8349.7|8351.3|8349.8|8351.2|8349.7|2
1649729470000|2022-04-12 02:11:10|8351.1|8349.6|8350.8|8349.3|8351.2|8349.7|8350.7|8349.2|12
1649729480000|2022-04-12 02:11:20|8350.7|8349.2|8350.6|8349.1|8350.9|8349.4|8350.6|8349.1|15
1649729490000|2022-04-12 02:11:30|8350.7|8349.2|8350.5|8349|8350.7|8349.2|8350.4|8348.9|11
1649729500000|2022-04-12 02:11:40|8350.6|8349.1|8350.5|8349|8350.6|8349.1|8350.4|8348.9|8
1649729510000|2022-04-12 02:11:50|8350.6|8349.1|8350.5|8349|8350.7|8349.2|8350.5|8349|12
1649729520000|2022-04-12 02:12:00|8350.6|8349.1|8350.5|8349|8350.6|8349.1|8350.5|8349|4
1649729530000|2022-04-12 02:12:10|8350.6|8349.1|8350.6|8349.1|8350.8|8349.3|8350.5|8349|11
1649729540000|2022-04-12 02:12:20|8350.5|8349|8350.5|8349|8350.6|8349.1|8350.4|8348.9|15
1649729550000|2022-04-12 02:12:30|8350.4|8348.9|8350.4|8348.9|8350.6|8349.1|8350.3|8348.8|11
1649729560000|2022-04-12 02:12:40|8350.2|8348.7|8350.3|8348.8|8350.3|8349.2|8349.8|8348.5|12
1649729570000|2022-04-12 02:12:50|8350.4|8348.9|8350.5|8349|8350.5|8349|8350.3|8348.8|12
1649729580000|2022-04-12 02:13:00|8350.4|8348.9|8350.5|8349|8350.5|8349|8350.4|8348.9|4
1649729590000|2022-04-12 02:13:10|8350.6|8349.1|8350.6|8349.1|8350.7|8349.2|8350.4|8348.9|9
1649729600000|2022-04-12 02:13:20|8350.7|8349.2|8350.4|8349.5|8350.7|8349.5|8350.3|8349.1|12
1649729610000|2022-04-12 02:13:30|8350.6|8349.1|8350.3|8348.8|8350.6|8349.1|8350.2|8348.7|13
1649729620000|2022-04-12 02:13:40|8350.4|8348.9|8350.3|8348.8|8350.4|8348.9|8350.2|8348.7|6
1649729630000|2022-04-12 02:13:50|8350.4|8348.9|8350.4|8348.9|8350.6|8349.2|8350|8348.9|15
1649729640000|2022-04-12 02:14:00|8350.3|8348.8|8350.4|8348.9|8350.4|8348.9|8350.3|8348.8|2
1649729650000|2022-04-12 02:14:10|8350.1|8348.6|8350.2|8348.7|8350.2|8348.7|8350|8348.5|4
1649729660000|2022-04-12 02:14:20|8350.1|8348.6|8350|8348.5|8350.2|8348.8|8349.7|8348.4|14
1649729670000|2022-04-12 02:14:30|8350.1|8348.6|8350.1|8348.6|8350.1|8348.6|8350|8348.5|7
1649729700000|2022-04-12 02:15:00|8350|8348.5|8350.1|8348.6|8350.1|8348.6|8349.9|8348.4|8
1649729710000|2022-04-12 02:15:10|8350|8348.5|8349.8|8348.9|8350.2|8348.9|8349.8|8348.4|15
1649729720000|2022-04-12 02:15:20|8350.2|8348.7|8350.1|8348.6|8350.2|8348.7|8350.1|8348.6|10
1649729730000|2022-04-12 02:15:30|8350.3|8348.8|8350.1|8348.6|8350.4|8348.9|8350.1|8348.6|14
1649729740000|2022-04-12 02:15:40|8350|8348.5|8350.1|8348.6|8350.1|8348.6|8350|8348.5|16
1649729750000|2022-04-12 02:15:50|8350|8348.5|8350.1|8348.6|8350.2|8348.7|8349.9|8348.4|12
1649729760000|2022-04-12 02:16:00|8350.2|8348.7|8350.1|8348.6|8350.3|8348.8|8350.1|8348.6|6
1649729770000|2022-04-12 02:16:10|8350.2|8348.7|8350.2|8348.7|8350.2|8348.7|8350|8348.5|13
1649729780000|2022-04-12 02:16:20|8350.1|8348.6|8350.1|8348.6|8350.1|8348.6|8350.1|8348.6|1
1649729790000|2022-04-12 02:16:30|8350.2|8348.7|8350.1|8348.6|8350.2|8348.7|8350.1|8348.6|6
1649729800000|2022-04-12 02:16:40|8350|8348.5|8350.1|8348.6|8350.1|8348.6|8350|8348.5|4
1649729810000|2022-04-12 02:16:50|8350|8348.5|8350.1|8348.6|8350.1|8348.6|8350|8348.5|2
1649729820000|2022-04-12 02:17:00|8350.2|8348.7|8350.2|8348.7|8350.2|8348.7|8350.2|8348.7|1
1649729830000|2022-04-12 02:17:10|8350.1|8348.6|8350.2|8348.7|8350.2|8348.7|8350.1|8348.6|2
1649729840000|2022-04-12 02:17:20|8350.1|8348.6|8350.3|8348.8|8350.3|8348.8|8349.9|8348.4|13
1649729850000|2022-04-12 02:17:30|8350.2|8348.7|8350.3|8348.8|8350.3|8348.8|8350.2|8348.7|4
1649729860000|2022-04-12 02:17:40|8350.4|8348.9|8350.2|8348.7|8350.5|8349|8350.2|8348.7|14
1649729870000|2022-04-12 02:17:50|8350.3|8348.8|8350.4|8348.9|8350.4|8348.9|8350.2|8348.7|6
1649729880000|2022-04-12 02:18:00|8350.2|8348.7|8350.4|8348.9|8350.5|8349.2|8350|8348.6|20
1649729890000|2022-04-12 02:18:10|8350.3|8348.8|8349.5|8348|8350.3|8348.8|8349.5|8348|12
1649729900000|2022-04-12 02:18:20|8349.6|8348.1|8349.4|8347.9|8349.6|8348.1|8349.2|8347.7|16
1649729910000|2022-04-12 02:18:30|8349.5|8348|8349.3|8347.8|8349.5|8348|8349.3|8347.8|3
1649729920000|2022-04-12 02:18:40|8349.2|8347.7|8349.3|8347.8|8349.3|8347.8|8349.2|8347.7|2
1649729930000|2022-04-12 02:18:50|8349.2|8347.7|8349.3|8347.8|8349.4|8347.9|8349.2|8347.7|6
1649729940000|2022-04-12 02:19:00|8349.4|8347.9|8349.4|8347.9|8349.4|8347.9|8349.3|8347.8|5
1649729950000|2022-04-12 02:19:10|8349.3|8347.8|8349.4|8347.9|8349.6|8348.1|8349.3|8347.8|7
1649729960000|2022-04-12 02:19:20|8349.3|8347.8|8349.3|8347.8|8349.4|8347.9|8349.3|8347.8|3
1649729970000|2022-04-12 02:19:30|8349.2|8347.7|8349.3|8347.8|8349.3|8347.8|8349.2|8347.7|4
1649729980000|2022-04-12 02:19:40|8349.4|8347.9|8349.3|8347.8|8349.4|8347.9|8349.3|8347.8|4
1649729990000|2022-04-12 02:19:50|8349.2|8347.7|8349.1|8347.6|8349.2|8347.7|8349.1|8347.6|8
1649730000000|2022-04-12 02:20:00|8349.2|8347.7|8349.4|8347.9|8349.4|8347.9|8349.1|8347.6|7
1649730010000|2022-04-12 02:20:10|8349.3|8347.8|8349.1|8347.6|8349.4|8347.9|8349|8347.5|8
1649730020000|2022-04-12 02:20:20|8349|8347.5|8349.1|8347.6|8349.1|8347.6|8349|8347.5|2
1649730030000|2022-04-12 02:20:30|8349.2|8347.7|8349.1|8347.6|8349.2|8347.7|8349|8347.5|6
1649730040000|2022-04-12 02:20:40|8349.2|8347.7|8349.3|8347.8|8349.3|8347.8|8349.1|8347.6|9
1649730050000|2022-04-12 02:20:50|8349.4|8347.9|8349.6|8348.1|8349.6|8348.1|8349.4|8347.9|5
1649730060000|2022-04-12 02:21:00|8349.3|8347.8|8349.5|8348|8349.5|8348|8349.3|8347.8|7
1649730070000|2022-04-12 02:21:10|8349.4|8347.9|8349.4|8347.9|8349.5|8348|8349.4|8347.9|5
1649730080000|2022-04-12 02:21:20|8349.5|8348|8349.6|8348.1|8349.6|8348.1|8349.5|8348|4
1649730090000|2022-04-12 02:21:30|8349.5|8348|8349.3|8347.8|8349.6|8348.1|8349.3|8347.8|14
1649730100000|2022-04-12 02:21:40|8349.4|8347.9|8349.1|8347.6|8349.4|8347.9|8349.1|8347.6|9
1649730110000|2022-04-12 02:21:50|8349.2|8347.7|8349.4|8347.9|8349.5|8348.1|8349|8347.6|8
1649730120000|2022-04-12 02:22:00|8349.5|8348|8349.5|8348|8349.7|8348.2|8349.5|8348|9
1649730130000|2022-04-12 02:22:10|8349.4|8347.9|8349.4|8347.9|8349.4|8347.9|8349.4|8347.9|1
1649730140000|2022-04-12 02:22:20|8349.5|8348|8349.5|8348|8349.5|8348|8349.4|8347.9|5
1649730150000|2022-04-12 02:22:30|8349.4|8347.9|8349.4|8347.9|8349.4|8347.9|8349.3|8347.8|9
1649730160000|2022-04-12 02:22:40|8349.3|8347.8|8349.4|8347.9|8349.4|8347.9|8349.3|8347.8|2
1649730170000|2022-04-12 02:22:50|8349.3|8347.8|8349.3|8347.8|8349.4|8347.9|8349.3|8347.8|5
1649730180000|2022-04-12 02:23:00|8349.4|8347.9|8349.3|8347.8|8349.4|8347.9|8349.3|8347.8|2
1649730190000|2022-04-12 02:23:10|8349.2|8347.7|8348.8|8347.3|8349.2|8347.7|8348.8|8347.3|11
1649730200000|2022-04-12 02:23:20|8348.9|8347.4|8348.6|8347.1|8348.9|8347.4|8348.5|8347|11
1649730210000|2022-04-12 02:23:30|8348.7|8347.2|8348.9|8347.4|8348.9|8347.4|8348.7|8347.2|5
1649730220000|2022-04-12 02:23:40|8348.8|8347.3|8349.1|8347.6|8349.1|8347.6|8348.7|8347.2|12
1649730230000|2022-04-12 02:23:50|8349|8347.5|8349.1|8347.6|8349.2|8347.7|8348.9|8347.4|7
1649730240000|2022-04-12 02:24:00|8349|8347.5|8349.1|8347.6|8349.1|8347.6|8349|8347.5|4
1649730250000|2022-04-12 02:24:10|8349.2|8347.7|8349.4|8347.9|8349.4|8347.9|8349.1|8347.6|13
1649730260000|2022-04-12 02:24:20|8349.3|8347.8|8349.4|8347.9|8349.6|8348.1|8349.3|8347.8|9
1649730270000|2022-04-12 02:24:30|8349.3|8347.8|8349.3|8347.8|8349.6|8348.1|8349.2|8347.7|11
1649730280000|2022-04-12 02:24:40|8349.1|8347.6|8349.2|8347.7|8349.3|8347.8|8349.1|8347.6|8
1649730290000|2022-04-12 02:24:50|8349.3|8347.8|8349.1|8347.6|8349.3|8347.8|8349|8347.5|6
1649730300000|2022-04-12 02:25:00|8349.2|8347.7|8349.1|8347.6|8349.3|8347.8|8349.1|8347.6|6
1649730310000|2022-04-12 02:25:10|8349.2|8347.7|8349.9|8348.4|8349.9|8348.4|8349.2|8347.7|7
1649730320000|2022-04-12 02:25:20|8350|8348.5|8350|8348.5|8350|8348.5|8349.9|8348.4|5
1649730330000|2022-04-12 02:25:30|8349.8|8348.3|8350|8348.5|8350|8348.5|8349.6|8348.1|8
1649730340000|2022-04-12 02:25:40|8349.9|8348.4|8349.9|8348.4|8350|8348.5|8349.9|8348.4|3
1649730350000|2022-04-12 02:25:50|8350|8348.5|8349.9|8348.4|8350|8348.5|8349.9|8348.4|4
1649730360000|2022-04-12 02:26:00|8350|8348.5|8349.7|8348.2|8350|8348.5|8349.5|8348|6
1649730370000|2022-04-12 02:26:10|8349.8|8348.3|8349.8|8348.3|8349.9|8348.4|8349.7|8348.2|5
1649730390000|2022-04-12 02:26:30|8349.9|8348.4|8349.6|8348.1|8349.9|8348.4|8349.5|8348|13
1649730400000|2022-04-12 02:26:40|8349.7|8348.2|8349.6|8348.1|8349.8|8348.3|8349.6|8348.1|4
1649730410000|2022-04-12 02:26:50|8349.5|8348|8349.5|8348|8349.5|8348|8349.4|8347.9|3
1649730420000|2022-04-12 02:27:00|8349.6|8348.1|8350.1|8348.6|8350.1|8348.6|8349.6|8348.1|8
1649730430000|2022-04-12 02:27:10|8350|8348.5|8350.2|8348.7|8350.2|8348.7|8350|8348.5|7
1649730440000|2022-04-12 02:27:20|8350.1|8348.6|8350|8348.5|8350.1|8348.6|8350|8348.5|4
1649730450000|2022-04-12 02:27:30|8349.9|8348.4|8349.6|8348.1|8349.9|8348.4|8349.5|8348|6
1649730460000|2022-04-12 02:27:40|8349.5|8348|8350|8348.5|8350|8348.5|8349.5|8348|11
1649730470000|2022-04-12 02:27:50|8349.9|8348.4|8349.6|8348.1|8349.9|8348.4|8349.5|8348|12
1649730480000|2022-04-12 02:28:00|8349.5|8348|8349.6|8348.1|8349.6|8348.1|8349.5|8348|2
1649730490000|2022-04-12 02:28:10|8349.5|8348|8349.6|8348.1|8349.7|8348.2|8349.4|8347.9|9
1649730500000|2022-04-12 02:28:20|8349.7|8348.2|8349.8|8348.3|8349.9|8348.4|8349.7|8348.2|6
1649730510000|2022-04-12 02:28:30|8349.9|8348.4|8349.8|8348.3|8349.9|8348.4|8349.8|8348.3|2
1649730520000|2022-04-12 02:28:40|8349.7|8348.2|8349.6|8348.1|8349.7|8348.2|8349.6|8348.1|2
1649730530000|2022-04-12 02:28:50|8349.7|8348.2|8349.9|8348.4|8349.9|8348.4|8349.7|8348.2|5
1649730540000|2022-04-12 02:29:00|8350|8348.5|8349.6|8348.1|8350|8348.5|8349.3|8348.1|9
1649730550000|2022-04-12 02:29:10|8349.7|8348.2|8349.8|8348.3|8349.9|8348.4|8349.7|8348.2|12
1649730560000|2022-04-12 02:29:20|8350|8348.5|8350|8348.5|8350.1|8348.6|8350|8348.5|3
1649730570000|2022-04-12 02:29:30|8350.1|8348.6|8349.9|8348.4|8350.1|8348.6|8349.9|8348.4|5
1649730580000|2022-04-12 02:29:40|8350|8348.5|8349.9|8348.4|8350|8348.5|8349.8|8348.3|10
1649730590000|2022-04-12 02:29:50|8349.8|8348.3|8349.9|8348.4|8349.9|8348.4|8349.8|8348.3|4
1649730600000|2022-04-12 02:30:00|8349.8|8348.3|8349.7|8348.2|8349.9|8348.4|8349.6|8348.1|14
1649730610000|2022-04-12 02:30:10|8349.6|8348.1|8349.6|8348.1|8349.7|8348.2|8349.6|8348.1|15
1649730620000|2022-04-12 02:30:20|8349.5|8348|8349.5|8348|8349.5|8348|8349.5|8348|1
1649730630000|2022-04-12 02:30:30|8349.6|8348.1|8349.5|8348|8349.6|8348.1|8349.5|8348|6
1649730640000|2022-04-12 02:30:40|8349.6|8348.1|8349.6|8348.1|8349.6|8348.1|8349.6|8348.1|1
1649730650000|2022-04-12 02:30:50|8349.7|8348.2|8349.8|8348.3|8349.8|8348.3|8349.6|8348.1|16
1649730660000|2022-04-12 02:31:00|8349.7|8348.2|8349.6|8348.1|8349.8|8348.3|8349.6|8348.1|8
1649730670000|2022-04-12 02:31:10|8349.7|8348.2|8349.8|8348.3|8349.8|8348.3|8349.6|8348.1|6
1649730680000|2022-04-12 02:31:20|8349.7|8348.2|8349.4|8348.5|8349.8|8348.6|8349.4|8348.2|8
1649730690000|2022-04-12 02:31:30|8349.6|8348.1|8349.7|8348.2|8349.8|8348.3|8349.6|8348.1|6
1649730700000|2022-04-12 02:31:40|8349.8|8348.3|8349.4|8347.9|8349.8|8348.4|8349.2|8347.9|12
1649730710000|2022-04-12 02:31:50|8349.5|8348|8349.5|8348|8349.6|8348.1|8349.4|8347.9|9
1649730720000|2022-04-12 02:32:00|8349.6|8348.1|8349.6|8348.1|8349.6|8348.4|8349.2|8348|8
1649730730000|2022-04-12 02:32:10|8349.5|8348|8349.6|8348.1|8349.6|8348.1|8349.5|8348|2
1649730740000|2022-04-12 02:32:20|8349.5|8348|8349.6|8348.1|8349.6|8348.4|8349.3|8348|4
1649730750000|2022-04-12 02:32:30|8349.7|8348.2|8349.6|8348.1|8349.7|8348.2|8349.6|8348.1|8
1649730760000|2022-04-12 02:32:40|8349.7|8348.2|8349.6|8348.1|8349.7|8348.2|8349.5|8348|6
1649730770000|2022-04-12 02:32:50|8349.5|8348|8349.4|8347.9|8349.5|8348|8349.3|8347.8|10
1649730780000|2022-04-12 02:33:00|8349.5|8348|8349.3|8347.8|8349.6|8348.4|8349|8347.8|8
1649730790000|2022-04-12 02:33:10|8349.4|8347.9|8349.3|8347.8|8349.4|8347.9|8349.3|8347.8|10
1649730800000|2022-04-12 02:33:20|8349.4|8347.9|8349.5|8348|8349.6|8348.1|8349.3|8347.8|12
1649730810000|2022-04-12 02:33:30|8349.3|8347.8|8349.3|8347.8|8349.3|8347.8|8349.2|8347.7|9
1649730820000|2022-04-12 02:33:40|8349.2|8347.7|8348.5|8347|8349.2|8347.9|8348.4|8346.9|15
1649730830000|2022-04-12 02:33:50|8348.4|8346.9|8348.5|8347|8348.5|8347.3|8347.9|8346.6|32
1649730840000|2022-04-12 02:34:00|8348.6|8347.1|8348.5|8347|8348.6|8347.2|8348.1|8346.8|13
1649730850000|2022-04-12 02:34:10|8348.4|8346.9|8348.6|8347.1|8348.6|8347.1|8348.4|8346.9|5
1649730860000|2022-04-12 02:34:20|8348.5|8347|8348.6|8347.1|8348.6|8347.1|8348.5|8347|6
1649730870000|2022-04-12 02:34:30|8348.5|8347|8348.5|8347|8348.6|8347.1|8348.5|8347|3
1649730880000|2022-04-12 02:34:40|8348.6|8347.1|8348.7|8347.2|8348.7|8347.2|8348.6|8347.1|6
1649730890000|2022-04-12 02:34:50|8348.6|8347.1|8348.6|8347.1|8348.7|8347.2|8348.6|8347.1|3
1649730900000|2022-04-12 02:35:00|8348.5|8347|8348.5|8347|8348.6|8347.1|8348.4|8346.9|7
1649730910000|2022-04-12 02:35:10|8348.6|8347.1|8348.2|8347.3|8348.7|8347.4|8348.1|8346.9|10
1649730920000|2022-04-12 02:35:20|8348.1|8347.2|8348.5|8347|8348.6|8347.3|8348.1|8346.9|7
1649730940000|2022-04-12 02:35:40|8348.6|8347.1|8348.7|8347.2|8348.7|8347.2|8348.6|8347.1|4
1649730950000|2022-04-12 02:35:50|8348.6|8347.1|8348.6|8347.1|8348.7|8347.2|8348.6|8347.1|13
1649730960000|2022-04-12 02:36:00|8348.7|8347.2|8348.7|8347.2|8348.8|8347.6|8348.4|8347.1|8
1649730970000|2022-04-12 02:36:10|8348.8|8347.3|8349|8347.5|8349|8347.5|8348.7|8347.2|19
1649730990000|2022-04-12 02:36:30|8349.1|8347.6|8349.1|8347.6|8349.1|8347.6|8349|8347.5|3
1649731000000|2022-04-12 02:36:40|8349.2|8347.7|8349.4|8347.9|8349.4|8347.9|8349.2|8347.7|5
1649731010000|2022-04-12 02:36:50|8349.5|8348|8349.4|8347.9|8349.5|8348|8349.2|8347.7|13
1649731020000|2022-04-12 02:37:00|8349.5|8348|8349.2|8347.7|8349.5|8348|8349.2|8347.7|10
1649731030000|2022-04-12 02:37:10|8349|8347.5|8349.2|8347.7|8349.2|8347.7|8348.9|8347.4|8
1649731040000|2022-04-12 02:37:20|8349.1|8347.6|8349.2|8347.7|8349.2|8347.7|8349.1|8347.6|6
1649731050000|2022-04-12 02:37:30|8349.1|8347.6|8348.7|8347.8|8349.2|8347.8|8348.7|8347.5|9
1649731060000|2022-04-12 02:37:40|8349|8347.5|8349|8347.5|8349|8347.5|8348.9|8347.4|5
1649731070000|2022-04-12 02:37:50|8348.9|8347.4|8348.6|8347.7|8349|8347.7|8348.6|8347.3|8
1649731080000|2022-04-12 02:38:00|8349|8347.5|8349.1|8347.6|8349.1|8347.6|8349|8347.5|10
1649731090000|2022-04-12 02:38:10|8349.2|8347.7|8349.1|8347.6|8349.2|8347.7|8349.1|8347.6|12
1649731100000|2022-04-12 02:38:20|8349.2|8347.7|8349.1|8347.6|8349.2|8347.7|8349.1|8347.6|6
1649731110000|2022-04-12 02:38:30|8349.2|8347.7|8349.2|8347.7|8349.2|8347.7|8349.1|8347.6|5
1649731120000|2022-04-12 02:38:40|8349.1|8347.6|8349.2|8347.7|8349.4|8347.9|8349.1|8347.6|9
1649731130000|2022-04-12 02:38:50|8349.3|8347.8|8349.3|8347.8|8349.3|8347.8|8349.2|8347.7|9
1649731140000|2022-04-12 02:39:00|8349.2|8347.7|8349.6|8348.1|8349.6|8348.1|8349.2|8347.7|6
1649731150000|2022-04-12 02:39:10|8349.7|8348.2|8349.6|8348.1|8349.7|8348.2|8349.2|8347.7|24
1649731160000|2022-04-12 02:39:20|8349.5|8348|8349.5|8348|8349.6|8348.1|8349.4|8347.9|7
1649731170000|2022-04-12 02:39:30|8349.4|8347.9|8349.4|8347.9|8349.5|8348.2|8349|8347.7|14
1649731180000|2022-04-12 02:39:40|8349.1|8348.2|8349.4|8347.9|8349.5|8348.2|8349|8347.7|11
1649731190000|2022-04-12 02:39:50|8349.3|8347.8|8349.4|8347.9|8349.4|8347.9|8349.1|8347.6|18
1649731200000|2022-04-12 02:40:00|8349.3|8347.8|8349.5|8348|8349.5|8348|8349.2|8347.7|9
1649731210000|2022-04-12 02:40:10|8349.4|8347.9|8349.4|8347.9|8349.5|8348|8349.4|8347.9|5
1649731230000|2022-04-12 02:40:30|8349.5|8348|8349.4|8347.9|8349.5|8348.2|8349|8347.9|12
1649731250000|2022-04-12 02:40:50|8349.5|8348|8349.6|8348.1|8349.6|8348.1|8349.5|8348|10
1649731260000|2022-04-12 02:41:00|8349.5|8348|8349.4|8347.9|8349.6|8348.1|8349.4|8347.9|10
1649731270000|2022-04-12 02:41:10|8349.1|8348.2|8349.4|8347.9|8349.5|8348.3|8349.1|8347.9|12
1649731280000|2022-04-12 02:41:20|8349.5|8348|8349.4|8347.9|8349.5|8348|8349.4|8347.9|8
1649731290000|2022-04-12 02:41:30|8349.2|8347.7|8349.3|8347.8|8349.3|8347.8|8349.2|8347.7|8
1649731300000|2022-04-12 02:41:40|8349.4|8347.9|8349.2|8347.7|8349.4|8347.9|8349.1|8347.6|9
1649731310000|2022-04-12 02:41:50|8349.1|8347.6|8349.3|8347.8|8349.3|8347.8|8349|8347.5|7
1649731320000|2022-04-12 02:42:00|8349.4|8347.9|8349.3|8347.8|8349.5|8348|8349.2|8347.7|11
1649731330000|2022-04-12 02:42:10|8349.4|8347.9|8349.4|8347.9|8349.5|8348|8349.3|8347.8|7
1649731340000|2022-04-12 02:42:20|8349.3|8347.8|8349.4|8347.9|8349.4|8347.9|8349.3|8347.8|4
1649731350000|2022-04-12 02:42:30|8349.5|8348|8349.5|8348|8349.5|8348|8349.4|8347.9|3
1649731360000|2022-04-12 02:42:40|8349.4|8347.9|8349.5|8348|8349.5|8348|8349.4|8347.9|6
1649731370000|2022-04-12 02:42:50|8349.4|8347.9|8349.4|8347.9|8349.4|8347.9|8349.3|8347.8|3
1649731380000|2022-04-12 02:43:00|8349.5|8348|8349.6|8348.1|8349.6|8348.1|8349.4|8347.9|8
1649731390000|2022-04-12 02:43:10|8349.5|8348|8349.6|8348.1|8349.7|8348.2|8349.5|8348|6
1649731400000|2022-04-12 02:43:20|8349.7|8348.2|8349.9|8348.4|8350|8348.5|8349.6|8348.1|6
1649731410000|2022-04-12 02:43:30|8349.8|8348.3|8349.7|8348.2|8349.8|8348.3|8349.6|8348.1|4
1649731420000|2022-04-12 02:43:40|8349.6|8348.1|8349.6|8348.1|8349.6|8348.1|8349.5|8348|3
1649731430000|2022-04-12 02:43:50|8349.7|8348.2|8349.4|8347.9|8349.7|8348.2|8349.4|8347.9|6
1649731440000|2022-04-12 02:44:00|8349.6|8348.1|8349.7|8348.2|8349.7|8348.2|8349.6|8348.1|2
1649731470000|2022-04-12 02:44:30|8349.8|8348.3|8349.8|8348.3|8349.8|8348.3|8349.8|8348.3|1
1649731480000|2022-04-12 02:44:40|8349.7|8348.2|8349.7|8348.2|8349.7|8348.2|8349.7|8348.2|1
1649731490000|2022-04-12 02:44:50|8349.4|8347.9|8349.6|8348.1|8349.6|8348.1|8349.4|8347.9|3
1649731500000|2022-04-12 02:45:00|8349.5|8348|8349.6|8348.1|8349.6|8348.1|8349.3|8347.8|9
1649731510000|2022-04-12 02:45:10|8349.5|8348|8349.6|8348.1|8349.7|8348.2|8349.5|8348|6
1649731520000|2022-04-12 02:45:20|8349.7|8348.2|8349.7|8348.2|8349.7|8348.2|8349.6|8348.1|3
1649731530000|2022-04-12 02:45:30|8349.6|8348.1|8349.6|8348.1|8349.7|8348.2|8349.6|8348.1|3
1649731540000|2022-04-12 02:45:40|8349.7|8348.2|8349.7|8348.2|8349.8|8348.3|8349.7|8348.2|7
1649731550000|2022-04-12 02:45:50|8349.8|8348.3|8349.7|8348.2|8349.8|8348.3|8349.7|8348.2|4
1649731560000|2022-04-12 02:46:00|8349.6|8348.1|8349.7|8348.2|8349.7|8348.2|8349.6|8348.1|2
1649731570000|2022-04-12 02:46:10|8349.8|8348.3|8349.8|8348.3|8349.8|8348.3|8349.7|8348.2|3
1649731580000|2022-04-12 02:46:20|8349.7|8348.2|8349.7|8348.2|8349.8|8348.3|8349.6|8348.1|7
1649731590000|2022-04-12 02:46:30|8349.8|8348.3|8349.7|8348.2|8349.8|8348.3|8349.7|8348.2|4
1649731600000|2022-04-12 02:46:40|8349.6|8348.1|8349.6|8348.1|8349.6|8348.1|8349.6|8348.1|1
1649731610000|2022-04-12 02:46:50|8349.7|8348.2|8349.6|8348.1|8349.7|8348.2|8349.6|8348.1|6
1649731620000|2022-04-12 02:47:00|8349.7|8348.2|8349.6|8348.1|8349.7|8348.2|8349.6|8348.1|4
1649731630000|2022-04-12 02:47:10|8349.7|8348.2|8349.7|8348.2|8350|8348.5|8349.6|8348.1|9
1649731650000|2022-04-12 02:47:30|8349.6|8348.1|8349.7|8348.2|8349.8|8348.3|8349.6|8348.1|6
1649731660000|2022-04-12 02:47:40|8349.6|8348.1|8349.7|8348.2|8349.7|8348.2|8349.6|8348.1|2
1649731670000|2022-04-12 02:47:50|8349.6|8348.1|8349.7|8348.2|8349.8|8348.3|8349.6|8348.1|4
1649731680000|2022-04-12 02:48:00|8349.8|8348.3|8349.6|8348.1|8349.8|8348.3|8349.6|8348.1|3
1649731690000|2022-04-12 02:48:10|8349.5|8348|8349.6|8348.1|8349.6|8348.1|8349.5|8348|2
1649731700000|2022-04-12 02:48:20|8349.7|8348.2|8349.8|8348.3|8349.8|8348.3|8349.5|8348|7
1649731710000|2022-04-12 02:48:30|8349.7|8348.2|8349.7|8348.2|8349.8|8348.3|8349.7|8348.2|3
1649731720000|2022-04-12 02:48:40|8349.8|8348.3|8349.8|8348.3|8349.8|8348.3|8349.7|8348.2|5
1649731730000|2022-04-12 02:48:50|8349.7|8348.2|8350.2|8348.7|8350.2|8348.7|8349.7|8348.2|14
1649731740000|2022-04-12 02:49:00|8350.1|8348.6|8350.2|8348.7|8350.2|8349.2|8350|8348.6|14
1649731750000|2022-04-12 02:49:10|8350.3|8348.8|8350|8348.5|8350.3|8348.8|8350|8348.5|8
1649731760000|2022-04-12 02:49:20|8349.9|8348.4|8349.9|8348.4|8350|8348.7|8349.5|8348.4|12
1649731770000|2022-04-12 02:49:30|8349.8|8348.3|8349.6|8348.1|8349.8|8348.6|8349.4|8348.1|10
1649731780000|2022-04-12 02:49:40|8349.7|8348.2|8349.7|8348.2|8349.7|8348.2|8349.6|8348.1|3
1649731790000|2022-04-12 02:49:50|8349.6|8348.1|8349.6|8348.1|8349.7|8348.2|8349.6|8348.1|3
1649731810000|2022-04-12 02:50:10|8349.3|8348.4|8349.3|8348.4|8349.3|8348.4|8349.3|8348.4|1
1649731820000|2022-04-12 02:50:20|8349.2|8348.3|8349.5|8348|8349.5|8348.4|8349.2|8348|3
1649731830000|2022-04-12 02:50:30|8349.6|8348.1|8349.7|8348.2|8349.8|8348.3|8349.5|8348|14
1649731840000|2022-04-12 02:50:40|8349.8|8348.3|8349.6|8348.1|8349.8|8348.3|8349.6|8348.1|9
1649731850000|2022-04-12 02:50:50|8349.5|8348|8349.5|8348|8349.5|8348|8349.5|8348|1
1649731860000|2022-04-12 02:51:00|8349.6|8348.1|8349.5|8348|8349.6|8348.1|8349.5|8348|2
1649731870000|2022-04-12 02:51:10|8349.4|8347.9|8349.5|8348|8349.5|8348|8349.4|8347.9|2
1649731880000|2022-04-12 02:51:20|8349.6|8348.1|8349.5|8348|8349.6|8348.1|8349.5|8348|4
1649731890000|2022-04-12 02:51:30|8349.4|8347.9|8349.4|8347.9|8349.5|8348|8349.4|8347.9|5
1649731900000|2022-04-12 02:51:40|8349.5|8348|8349.3|8347.8|8349.5|8348|8349.3|8347.8|5
1649731910000|2022-04-12 02:51:50|8349.2|8347.7|8349.2|8347.7|8349.2|8347.7|8349.1|8347.6|9
1649731920000|2022-04-12 02:52:00|8349.3|8347.8|8349.3|8347.8|8349.4|8347.9|8349.2|8347.7|10
1649731930000|2022-04-12 02:52:10|8349.2|8347.7|8349.4|8347.9|8349.4|8347.9|8349.2|8347.7|6
1649731940000|2022-04-12 02:52:20|8349.3|8347.8|8349|8347.5|8349.3|8347.8|8349|8347.5|10
1649731950000|2022-04-12 02:52:30|8348.9|8347.4|8349.1|8347.6|8349.1|8347.6|8348.9|8347.4|5
1649731960000|2022-04-12 02:52:40|8349|8347.5|8349|8347.5|8349.1|8347.6|8349|8347.5|7
1649731970000|2022-04-12 02:52:50|8349.1|8347.6|8348.9|8347.4|8349.2|8347.7|8348.9|8347.4|11
1649731980000|2022-04-12 02:53:00|8349|8347.5|8349.2|8347.7|8349.2|8347.7|8349|8347.5|9
1649731990000|2022-04-12 02:53:10|8349.1|8347.6|8349.1|8347.6|8349.2|8347.7|8348.9|8347.4|24
1649732000000|2022-04-12 02:53:20|8349|8347.5|8349.2|8347.7|8349.2|8347.7|8349|8347.5|5
1649732010000|2022-04-12 02:53:30|8349.1|8347.6|8349.3|8347.8|8349.3|8347.8|8349.1|8347.6|5
1649732020000|2022-04-12 02:53:40|8349.4|8347.9|8349.2|8347.7|8349.4|8347.9|8349|8347.5|10
1649732030000|2022-04-12 02:53:50|8349.3|8347.8|8349.2|8347.7|8349.3|8347.8|8349.2|8347.7|2
1649732040000|2022-04-12 02:54:00|8349.1|8347.6|8349.5|8348|8349.6|8348.1|8349.1|8347.6|11
1649732050000|2022-04-12 02:54:10|8349.4|8347.9|8349.4|8347.9|8349.5|8348|8349.4|8347.9|3
1649732060000|2022-04-12 02:54:20|8349.5|8348|8349.5|8348|8349.5|8348|8349.4|8347.9|5
1649732070000|2022-04-12 02:54:30|8349.6|8348.1|8349.9|8348.4|8349.9|8348.4|8349.5|8348|14
1649732080000|2022-04-12 02:54:40|8349.6|8348.7|8349.9|8348.4|8349.9|8348.7|8349.5|8348.3|6
1649732090000|2022-04-12 02:54:50|8349.8|8348.3|8350|8348.5|8350|8348.5|8349.8|8348.3|11
1649732100000|2022-04-12 02:55:00|8350.2|8348.7|8350|8348.5|8350.3|8349.1|8350|8348.5|14
1649732110000|2022-04-12 02:55:10|8350.1|8348.6|8350.2|8348.7|8350.2|8348.7|8350|8348.5|12
1649732120000|2022-04-12 02:55:20|8350.1|8348.6|8350.1|8348.6|8350.1|8348.6|8350|8348.5|3
1649732130000|2022-04-12 02:55:30|8350.2|8348.7|8350.1|8348.6|8350.2|8348.7|8350.1|8348.6|4
1649732140000|2022-04-12 02:55:40|8350.2|8348.7|8350.2|8348.7|8350.4|8349.1|8350|8348.6|13
1649732150000|2022-04-12 02:55:50|8350.3|8348.8|8350.5|8349|8350.6|8349.1|8350.3|8348.8|11
1649732160000|2022-04-12 02:56:00|8350.6|8349.1|8350.5|8349|8350.6|8349.1|8350.3|8348.8|16
1649732170000|2022-04-12 02:56:10|8350.6|8349.1|8350.4|8348.9|8350.6|8349.1|8350.4|8348.9|7
1649732180000|2022-04-12 02:56:20|8350.5|8349|8350.2|8348.7|8350.5|8349|8350.2|8348.7|10
1649732190000|2022-04-12 02:56:30|8350.3|8348.8|8350.2|8348.7|8350.4|8348.9|8350.2|8348.7|11
1649732200000|2022-04-12 02:56:40|8350.3|8348.8|8350.2|8348.7|8350.3|8348.8|8350.1|8348.6|6
1649732210000|2022-04-12 02:56:50|8350.1|8348.6|8350.1|8348.6|8350.2|8349|8349.9|8348.5|10
1649732220000|2022-04-12 02:57:00|8350|8348.5|8350.5|8349|8350.6|8349.1|8350|8348.5|14
1649732230000|2022-04-12 02:57:10|8350.4|8348.9|8350.4|8348.9|8350.5|8349|8350.4|8348.9|7
1649732240000|2022-04-12 02:57:20|8350.5|8349|8350.6|8349.1|8350.6|8349.1|8350.5|8349|4
1649732250000|2022-04-12 02:57:30|8350.5|8349|8350.2|8348.7|8350.6|8349.2|8349.8|8348.5|20
1649732260000|2022-04-12 02:57:40|8350.3|8348.8|8350|8349.1|8350.5|8349.1|8350|8348.7|10
1649732270000|2022-04-12 02:57:50|8349.9|8349|8350.5|8349|8350.6|8349.1|8349.9|8348.7|18
1649732280000|2022-04-12 02:58:00|8350.6|8349.1|8350.5|8349|8350.6|8349.1|8350.3|8348.8|17
1649732290000|2022-04-12 02:58:10|8350.2|8348.7|8350.3|8348.8|8350.3|8348.8|8350|8348.5|14
1649732300000|2022-04-12 02:58:20|8350.4|8348.9|8350.1|8348.6|8350.4|8348.9|8350.1|8348.6|6
1649732310000|2022-04-12 02:58:30|8349.9|8348.4|8349.8|8348.3|8349.9|8348.4|8349.8|8348.3|2
1649732320000|2022-04-12 02:58:40|8349.9|8348.4|8349.7|8348.2|8349.9|8348.4|8349.6|8348.1|9
1649732330000|2022-04-12 02:58:50|8349.8|8348.3|8349.4|8347.9|8349.8|8348.3|8349.3|8347.8|13
1649732340000|2022-04-12 02:59:00|8349.5|8348|8349.6|8348.1|8349.6|8348.1|8349.5|8348|2
1649732350000|2022-04-12 02:59:10|8349.5|8348|8349.1|8347.6|8349.5|8348|8349|8347.5|14
1649732360000|2022-04-12 02:59:20|8349|8347.5|8349.4|8347.9|8349.4|8347.9|8349|8347.5|17
1649732370000|2022-04-12 02:59:30|8349.5|8348|8351.2|8349.7|8351.2|8349.8|8349.5|8348|16
1649732380000|2022-04-12 02:59:40|8351.3|8349.8|8351.5|8350|8351.6|8350.3|8351|8349.7|16
1649732390000|2022-04-12 02:59:50|8351.6|8350.1|8351.6|8350.1|8351.6|8350.4|8351|8349.8|19
1649732400000|2022-04-12 03:00:00|8351.5|8350|8351.5|8350|8351.6|8350.1|8351.5|8350|5
1649732410000|2022-04-12 03:00:10|8351.6|8350.1|8351.5|8350|8351.6|8350.1|8351.4|8349.9|8
1649732420000|2022-04-12 03:00:20|8351.4|8349.9|8351.4|8349.9|8351.5|8350|8351.3|8349.8|13
1649732430000|2022-04-12 03:00:30|8351.3|8349.8|8351|8349.5|8351.3|8349.8|8351|8349.5|9
1649732440000|2022-04-12 03:00:40|8351.1|8349.6|8350.8|8349.3|8351.1|8349.7|8350.4|8349.3|8
1649732450000|2022-04-12 03:00:50|8350.9|8349.4|8351.2|8349.7|8351.2|8349.7|8350.8|8349.3|10
1649732460000|2022-04-12 03:01:00|8351.1|8349.6|8350.7|8349.8|8351.3|8349.9|8350.6|8349.6|10
1649732470000|2022-04-12 03:01:10|8351|8349.5|8351.1|8349.6|8351.4|8349.9|8350.7|8349.5|17
1649732480000|2022-04-12 03:01:20|8351.2|8349.7|8351.3|8349.8|8351.3|8349.8|8351.2|8349.7|8
1649732490000|2022-04-12 03:01:30|8351.2|8349.7|8351.2|8349.7|8351.3|8349.8|8351.2|8349.7|5
1649732500000|2022-04-12 03:01:40|8351.3|8349.8|8351.2|8349.7|8351.3|8349.8|8351.2|8349.7|8
1649732510000|2022-04-12 03:01:50|8351.3|8349.8|8351|8349.5|8351.3|8349.8|8351|8349.5|6
1649732520000|2022-04-12 03:02:00|8351.1|8349.6|8351|8349.5|8351.2|8350|8350.9|8349.5|6
1649732530000|2022-04-12 03:02:10|8351.1|8349.6|8351.3|8349.8|8351.4|8349.9|8351.1|8349.6|15
1649732540000|2022-04-12 03:02:20|8351.2|8349.7|8351.2|8349.7|8351.3|8349.8|8351.2|8349.7|5
1649732550000|2022-04-12 03:02:30|8351.3|8349.8|8351.7|8350.2|8351.8|8350.4|8351.3|8349.8|10
1649732570000|2022-04-12 03:02:50|8351.8|8350.3|8351.7|8350.2|8351.8|8350.3|8351.7|8350.2|2
1649732580000|2022-04-12 03:03:00|8351.6|8350.1|8351.6|8350.1|8351.6|8350.1|8351.5|8350|7
1649732590000|2022-04-12 03:03:10|8351.5|8350|8351.4|8349.9|8351.6|8350.2|8351|8349.8|21
1649732600000|2022-04-12 03:03:20|8351.5|8350|8351.6|8350.1|8351.6|8350.1|8351.5|8350|6
1649732610000|2022-04-12 03:03:30|8351.7|8350.2|8351.5|8350|8351.7|8350.2|8351.5|8350|7
1649732620000|2022-04-12 03:03:40|8351.6|8350.1|8351.6|8350.1|8351.6|8350.1|8351.4|8349.9|9
1649732630000|2022-04-12 03:03:50|8351.5|8350|8351.7|8350.2|8351.7|8350.2|8351.5|8350|10
1649732640000|2022-04-12 03:04:00|8351.8|8350.3|8351.8|8350.3|8351.8|8350.3|8351.8|8350.3|1
1649732650000|2022-04-12 03:04:10|8351.7|8350.2|8351.8|8350.3|8351.8|8350.3|8351.7|8350.2|2
1649732660000|2022-04-12 03:04:20|8351.7|8350.2|8351.8|8350.3|8351.8|8350.3|8351.7|8350.2|4
1649732670000|2022-04-12 03:04:30|8351.7|8350.2|8351.8|8350.3|8351.9|8350.4|8351.6|8350.1|12
1649732680000|2022-04-12 03:04:40|8351.7|8350.2|8351.9|8350.4|8351.9|8350.4|8351.7|8350.2|3
1649732690000|2022-04-12 03:04:50|8351.8|8350.3|8351.8|8350.3|8351.9|8350.4|8351.8|8350.3|3
1649732700000|2022-04-12 03:05:00|8351.9|8350.4|8351.9|8350.4|8351.9|8350.4|8351.8|8350.3|5
1649732710000|2022-04-12 03:05:10|8351.6|8350.7|8351.8|8350.3|8351.8|8350.7|8351.4|8350.2|7
1649732720000|2022-04-12 03:05:20|8351.9|8350.4|8351.9|8350.4|8351.9|8350.4|8351.8|8350.3|5
1649732730000|2022-04-12 03:05:30|8351.8|8350.3|8351.7|8350.2|8351.9|8350.4|8351.6|8350.1|14
1649732740000|2022-04-12 03:05:40|8351.6|8350.1|8351.7|8350.2|8351.7|8350.2|8351.6|8350.1|6
1649732750000|2022-04-12 03:05:50|8351.8|8350.3|8351.7|8350.2|8351.8|8350.3|8351.7|8350.2|6
1649732760000|2022-04-12 03:06:00|8351.8|8350.3|8351.7|8350.2|8351.8|8350.3|8351.6|8350.1|7
1649732770000|2022-04-12 03:06:10|8351.6|8350.1|8351.7|8350.2|8351.7|8350.2|8351.6|8350.1|8
1649732780000|2022-04-12 03:06:20|8351.6|8350.1|8351.5|8350|8351.6|8350.1|8351.5|8350|8
1649732790000|2022-04-12 03:06:30|8351.6|8350.1|8351.6|8350.1|8351.8|8350.4|8351.3|8350.1|10
1649732800000|2022-04-12 03:06:40|8351.5|8350|8351.5|8350|8351.6|8350.1|8351.5|8350|5
1649732810000|2022-04-12 03:06:50|8351.4|8349.9|8351.5|8350|8351.5|8350|8351.4|8349.9|2
1649732820000|2022-04-12 03:07:00|8351.3|8349.8|8351.2|8349.7|8351.3|8349.8|8351.2|8349.7|6
1649732830000|2022-04-12 03:07:10|8351.3|8349.8|8351.7|8350.2|8351.8|8350.4|8351.3|8349.8|5
1649732840000|2022-04-12 03:07:20|8351.8|8350.3|8351.9|8350.4|8351.9|8350.4|8351.7|8350.2|4
1649732850000|2022-04-12 03:07:30|8352|8350.5|8352.1|8350.6|8352.2|8350.7|8351.9|8350.4|11
1649732860000|2022-04-12 03:07:40|8352.2|8350.7|8352.1|8350.6|8352.3|8350.8|8352.1|8350.6|10
1649732870000|2022-04-12 03:07:50|8352.2|8350.7|8352.1|8350.6|8352.3|8350.8|8352.1|8350.6|12
1649732880000|2022-04-12 03:08:00|8352.3|8350.8|8351.7|8350.2|8352.3|8350.8|8351.5|8350.2|15
1649732890000|2022-04-12 03:08:10|8351.8|8350.3|8351.7|8350.2|8351.8|8350.3|8351.7|8350.2|4
1649732900000|2022-04-12 03:08:20|8351.8|8350.3|8351.7|8350.2|8351.8|8350.3|8351.6|8350.1|8
1649732910000|2022-04-12 03:08:30|8351.6|8350.1|8351.6|8350.1|8351.7|8350.2|8351.6|8350.1|7
1649732920000|2022-04-12 03:08:40|8351.7|8350.2|8351.6|8350.1|8351.7|8350.2|8351.6|8350.1|6
1649732930000|2022-04-12 03:08:50|8351.7|8350.2|8351.7|8350.2|8351.7|8350.2|8351.7|8350.2|1
1649732940000|2022-04-12 03:09:00|8351.6|8350.1|8351.6|8350.1|8351.8|8350.6|8351.4|8350.1|7
1649732950000|2022-04-12 03:09:10|8351.7|8350.2|8351.5|8350|8351.7|8350.2|8351.5|8350|3
1649732960000|2022-04-12 03:09:20|8351.4|8349.9|8351.5|8350|8351.5|8350|8351.4|8349.9|8
1649732970000|2022-04-12 03:09:30|8351.4|8349.9|8351.1|8350.2|8351.4|8350.3|8351.1|8349.9|6
1649732980000|2022-04-12 03:09:40|8351.2|8350.3|8351.6|8350.1|8351.7|8350.3|8351.2|8350|5
1649732990000|2022-04-12 03:09:50|8351.7|8350.2|8351.6|8350.1|8351.7|8350.2|8351.6|8350.1|2
1649733000000|2022-04-12 03:10:00|8351.7|8350.2|8351.7|8350.2|8351.7|8350.2|8351.7|8350.2|1
1649733010000|2022-04-12 03:10:10|8351.6|8350.1|8351.7|8350.2|8351.7|8350.2|8351.6|8350.1|14
1649733020000|2022-04-12 03:10:20|8351.8|8350.3|8351.7|8350.2|8351.8|8350.3|8351.7|8350.2|2
1649733030000|2022-04-12 03:10:30|8351.8|8350.3|8351.7|8350.2|8351.8|8350.3|8351.7|8350.2|6
1649733040000|2022-04-12 03:10:40|8351.8|8350.3|8351.8|8350.3|8351.8|8350.3|8351.6|8350.1|11
1649733050000|2022-04-12 03:10:50|8351.7|8350.2|8351.8|8350.3|8352|8350.5|8351.7|8350.2|10
1649733060000|2022-04-12 03:11:00|8351.9|8350.4|8351.8|8350.3|8351.9|8350.4|8351.8|8350.3|4
1649733070000|2022-04-12 03:11:10|8351.9|8350.4|8351.8|8350.3|8351.9|8350.4|8351.8|8350.3|4
1649733080000|2022-04-12 03:11:20|8351.9|8350.4|8352.3|8350.8|8352.5|8351|8351.9|8350.4|10
1649733090000|2022-04-12 03:11:30|8352.2|8350.7|8352.2|8350.7|8352.3|8350.8|8352.2|8350.7|11
1649733100000|2022-04-12 03:11:40|8352.3|8350.8|8352.2|8350.7|8352.3|8350.8|8352.2|8350.7|8
1649733110000|2022-04-12 03:11:50|8352.3|8350.8|8352.3|8350.8|8352.3|8350.8|8352.2|8350.7|3
1649733120000|2022-04-12 03:12:00|8352.2|8350.7|8352.3|8350.8|8352.3|8350.8|8352.2|8350.7|6
1649733130000|2022-04-12 03:12:10|8352.4|8350.9|8352.4|8350.9|8352.5|8351|8352.4|8350.9|7
1649733140000|2022-04-12 03:12:20|8352.5|8351|8352.5|8351|8352.5|8351|8352.4|8350.9|3
1649733150000|2022-04-12 03:12:30|8352.6|8351.1|8352.4|8350.9|8352.6|8351.1|8352.4|8350.9|7
1649733160000|2022-04-12 03:12:40|8352.5|8351|8352.4|8350.9|8352.5|8351|8352.4|8350.9|2
1649733170000|2022-04-12 03:12:50|8352.5|8351|8352.1|8350.6|8352.5|8351|8352|8350.5|17
1649733180000|2022-04-12 03:13:00|8352.2|8350.7|8352.2|8350.7|8352.2|8350.7|8352.1|8350.6|7
1649733190000|2022-04-12 03:13:10|8352.1|8350.6|8352.1|8350.6|8352.2|8350.7|8352.1|8350.6|5
1649733200000|2022-04-12 03:13:20|8352.2|8350.7|8352.2|8350.7|8352.2|8350.7|8352.2|8350.7|1
1649733210000|2022-04-12 03:13:30|8352.1|8350.6|8352.2|8350.7|8352.2|8350.7|8352.1|8350.6|6
1649733220000|2022-04-12 03:13:40|8352.1|8350.6|8352.1|8350.6|8352.1|8350.6|8352|8350.5|3
1649733230000|2022-04-12 03:13:50|8352.2|8350.7|8352.2|8350.7|8352.2|8350.7|8352.1|8350.6|7
1649733240000|2022-04-12 03:14:00|8352.1|8350.6|8352.1|8350.6|8352.2|8350.7|8352|8350.5|15
1649733250000|2022-04-12 03:14:10|8352.2|8350.7|8352.4|8350.9|8352.5|8351.3|8352.1|8350.7|12
1649733260000|2022-04-12 03:14:20|8352.3|8350.8|8352.3|8350.8|8352.3|8350.8|8352.3|8350.8|1
1649733270000|2022-04-12 03:14:30|8352.4|8350.9|8352.7|8351.2|8352.7|8351.2|8352.4|8350.9|6
1649733280000|2022-04-12 03:14:40|8352.8|8351.3|8352.6|8351.1|8352.8|8351.3|8352.5|8351|5
1649733290000|2022-04-12 03:14:50|8352.7|8351.2|8352.5|8351|8352.7|8351.2|8352.5|8351|3
1649733300000|2022-04-12 03:15:00|8352.4|8350.9|8352.5|8351|8352.5|8351|8352.4|8350.9|6
1649733310000|2022-04-12 03:15:10|8352.4|8350.9|8352.4|8350.9|8352.5|8351|8352.4|8350.9|7
1649733330000|2022-04-12 03:15:30|8352.3|8350.8|8352.1|8350.6|8352.3|8350.8|8352.1|8350.6|7
1649733340000|2022-04-12 03:15:40|8352.2|8350.7|8352.3|8350.8|8352.3|8350.8|8352.1|8350.6|4
1649733350000|2022-04-12 03:15:50|8352.4|8350.9|8352.3|8350.8|8352.4|8350.9|8352.3|8350.8|6
1649733360000|2022-04-12 03:16:00|8352.2|8350.7|8352.2|8350.7|8352.2|8350.7|8352|8350.5|11
1649733370000|2022-04-12 03:16:10|8352.1|8350.6|8352.1|8350.6|8352.2|8350.7|8352|8350.5|10
1649733380000|2022-04-12 03:16:20|8352|8350.5|8352.1|8350.6|8352.2|8350.7|8352|8350.5|10
1649733390000|2022-04-12 03:16:30|8352.2|8350.7|8352.1|8350.6|8352.2|8350.7|8352.1|8350.6|8
1649733400000|2022-04-12 03:16:40|8352.2|8350.7|8352.3|8350.8|8352.3|8350.8|8352.1|8350.6|10
1649733410000|2022-04-12 03:16:50|8352.4|8350.9|8352.3|8350.8|8352.4|8350.9|8352.3|8350.8|4
1649733420000|2022-04-12 03:17:00|8352.2|8350.7|8352.2|8350.7|8352.3|8350.8|8352.2|8350.7|7
1649733430000|2022-04-12 03:17:10|8352.3|8350.8|8352.2|8350.7|8352.3|8350.8|8352.2|8350.7|12
1649733440000|2022-04-12 03:17:20|8352.3|8350.8|8352.3|8350.8|8352.3|8350.8|8352.1|8350.6|9
1649733450000|2022-04-12 03:17:30|8352.2|8350.7|8352.2|8350.7|8352.3|8350.8|8352.2|8350.7|3
1649733470000|2022-04-12 03:17:50|8352.1|8350.6|8352.2|8350.7|8352.2|8350.7|8352.1|8350.6|10
1649733480000|2022-04-12 03:18:00|8352|8350.5|8351.9|8350.4|8352|8350.5|8351.9|8350.4|2
1649733490000|2022-04-12 03:18:10|8352|8350.5|8351.7|8350.2|8352|8350.5|8351.7|8350.2|5
1649733500000|2022-04-12 03:18:20|8351.6|8350.1|8351.7|8350.2|8351.7|8350.2|8351.6|8350.1|2
1649733510000|2022-04-12 03:18:30|8351.6|8350.1|8351.7|8350.2|8351.7|8350.2|8351.6|8350.1|4
1649733520000|2022-04-12 03:18:40|8351.6|8350.1|8351.7|8350.2|8351.8|8350.3|8351.6|8350.1|12
1649733530000|2022-04-12 03:18:50|8351.8|8350.3|8351.7|8350.2|8351.8|8350.3|8351.7|8350.2|4
1649733540000|2022-04-12 03:19:00|8351.8|8350.3|8351.6|8350.1|8351.8|8350.3|8351.6|8350.1|9
1649733550000|2022-04-12 03:19:10|8351.5|8350|8351.7|8350.2|8351.7|8350.2|8351.5|8350|5
1649733570000|2022-04-12 03:19:30|8351.8|8350.3|8351.7|8350.2|8351.8|8350.3|8351.6|8350.1|6
1649733580000|2022-04-12 03:19:40|8351.5|8350|8351.8|8350.3|8351.8|8350.6|8351.3|8350|11
1649733590000|2022-04-12 03:19:50|8351.9|8350.4|8352.1|8350.6|8352.1|8350.6|8351.8|8350.3|13
1649733600000|2022-04-12 03:20:00|8351.8|8350.3|8351.8|8350.3|8351.9|8350.4|8351.7|8350.2|5
1649733610000|2022-04-12 03:20:10|8351.7|8350.2|8351.7|8350.2|8351.8|8350.3|8351.7|8350.2|3
1649733620000|2022-04-12 03:20:20|8351.8|8350.3|8351.6|8350.1|8351.8|8350.3|8351.6|8350.1|7
1649733630000|2022-04-12 03:20:30|8351.5|8350|8351.5|8350|8351.5|8350|8351.5|8350|1
1649733640000|2022-04-12 03:20:40|8351.6|8350.1|8351.5|8350|8351.6|8350.1|8351.5|8350|8
1649733650000|2022-04-12 03:20:50|8351.6|8350.1|8351.5|8350|8351.6|8350.1|8351.4|8349.9|10
1649733660000|2022-04-12 03:21:00|8351.4|8349.9|8351.5|8350|8351.5|8350|8351.4|8349.9|4
1649733670000|2022-04-12 03:21:10|8351.4|8349.9|8351.4|8349.9|8351.5|8350|8351.3|8349.8|10
1649733680000|2022-04-12 03:21:20|8351.5|8350|8351.3|8349.8|8351.5|8350|8351.3|8349.8|6
1649733690000|2022-04-12 03:21:30|8351|8349.5|8351.2|8349.7|8351.2|8349.7|8350.9|8349.4|8
1649733700000|2022-04-12 03:21:40|8351.3|8349.8|8351.1|8349.6|8351.3|8349.8|8351.1|8349.6|6
1649733710000|2022-04-12 03:21:50|8351|8349.5|8351.1|8349.6|8351.1|8349.6|8351|8349.5|4
1649733720000|2022-04-12 03:22:00|8351.2|8349.7|8351.2|8349.7|8351.2|8349.7|8351.1|8349.6|3
1649733730000|2022-04-12 03:22:10|8351.1|8349.6|8351.4|8349.9|8351.4|8349.9|8351.1|8349.6|6
1649733740000|2022-04-12 03:22:20|8351.3|8349.8|8351.3|8349.8|8351.3|8349.8|8351.3|8349.8|1
1649733750000|2022-04-12 03:22:30|8351.2|8349.7|8351.2|8349.7|8351.3|8349.8|8351.2|8349.7|5
1649733760000|2022-04-12 03:22:40|8351.3|8349.8|8351.4|8349.9|8351.5|8350|8351.3|8349.8|4
1649733770000|2022-04-12 03:22:50|8351.5|8350|8351.6|8350.1|8351.8|8350.3|8351.4|8349.9|17
1649733780000|2022-04-12 03:23:00|8351.7|8350.2|8351.8|8350.3|8351.9|8350.4|8351.7|8350.2|8
1649733790000|2022-04-12 03:23:10|8351.9|8350.4|8351.8|8350.3|8351.9|8350.4|8351.8|8350.3|6
1649733800000|2022-04-12 03:23:20|8351.9|8350.4|8351.8|8350.3|8351.9|8350.4|8351.8|8350.3|4
1649733810000|2022-04-12 03:23:30|8351.9|8350.4|8352.2|8350.7|8352.2|8350.7|8351.7|8350.2|10
1649733820000|2022-04-12 03:23:40|8352.1|8350.6|8352|8350.5|8352.1|8350.6|8351.9|8350.4|8
1649733830000|2022-04-12 03:23:50|8352.1|8350.6|8352|8350.5|8352.1|8350.6|8351.9|8350.4|8
1649733840000|2022-04-12 03:24:00|8352.1|8350.6|8352|8350.5|8352.1|8350.6|8352|8350.5|8
1649733850000|2022-04-12 03:24:10|8351.9|8350.4|8352.1|8350.6|8352.1|8350.6|8351.8|8350.3|5
1649733860000|2022-04-12 03:24:20|8352.2|8350.7|8352.1|8350.6|8352.2|8350.7|8352.1|8350.6|6
1649733870000|2022-04-12 03:24:30|8352.2|8350.7|8352.1|8350.6|8352.2|8350.7|8352.1|8350.6|4
1649733880000|2022-04-12 03:24:40|8352.2|8350.7|8352.2|8350.7|8352.2|8350.7|8352.1|8350.6|5
1649733890000|2022-04-12 03:24:50|8352.1|8350.6|8352.2|8350.7|8352.2|8350.7|8352.1|8350.6|6
1649733900000|2022-04-12 03:25:00|8352.1|8350.6|8352|8350.5|8352.2|8350.8|8351.5|8350.3|17
1649733910000|2022-04-12 03:25:10|8351.9|8350.4|8352.1|8350.6|8352.1|8350.6|8351.9|8350.4|7
1649733920000|2022-04-12 03:25:20|8352|8350.5|8351.8|8350.3|8352|8350.5|8351.7|8350.2|20
1649733930000|2022-04-12 03:25:30|8351.7|8350.2|8352|8350.5|8352.1|8350.6|8351.7|8350.2|21
1649733940000|2022-04-12 03:25:40|8351.9|8350.4|8352.1|8350.6|8352.1|8350.6|8351.9|8350.4|9
1649733950000|2022-04-12 03:25:50|8352.2|8350.7|8352.2|8350.7|8352.2|8350.7|8352.1|8350.6|3
1649733960000|2022-04-12 03:26:00|8352.1|8350.6|8352.2|8350.7|8352.2|8350.7|8352.1|8350.6|2
1649733970000|2022-04-12 03:26:10|8352.1|8350.6|8352.1|8350.6|8352.2|8350.7|8352|8350.5|5
1649733980000|2022-04-12 03:26:20|8352.2|8350.7|8351.9|8350.4|8352.2|8350.8|8351.6|8350.2|14
1649733990000|2022-04-12 03:26:30|8351.8|8350.3|8351.9|8350.4|8352|8350.5|8351.8|8350.3|14
1649734000000|2022-04-12 03:26:40|8352|8350.5|8351.9|8350.4|8352|8350.5|8351.9|8350.4|12
1649734010000|2022-04-12 03:26:50|8352|8350.5|8351.9|8350.4|8352|8350.5|8351.9|8350.4|6
1649734020000|2022-04-12 03:27:00|8351.5|8350.6|8351.4|8350.5|8351.6|8350.7|8351.4|8350.5|4
1649734030000|2022-04-12 03:27:10|8351.5|8350.6|8351.9|8350.4|8351.9|8350.7|8351.5|8350.3|6
1649734040000|2022-04-12 03:27:20|8351.8|8350.3|8351.8|8350.3|8351.8|8350.3|8351.8|8350.3|1
1649734050000|2022-04-12 03:27:30|8351.6|8350.7|8351.8|8350.3|8351.9|8350.8|8351.5|8350.3|6
1649734060000|2022-04-12 03:27:40|8351.9|8350.4|8352.1|8350.6|8352.1|8350.6|8351.9|8350.4|7
1649734070000|2022-04-12 03:27:50|8352|8350.5|8351.7|8350.2|8352.1|8350.6|8351.7|8350.2|5
1649734080000|2022-04-12 03:28:00|8351.8|8350.3|8352|8350.5|8352|8350.5|8351.7|8350.2|5
1649734090000|2022-04-12 03:28:10|8352.1|8350.6|8352.1|8350.6|8352.1|8350.6|8352|8350.5|3
1649734100000|2022-04-12 03:28:20|8352|8350.5|8352|8350.5|8352|8350.5|8351.9|8350.4|3
1649734110000|2022-04-12 03:28:30|8351.9|8350.4|8352|8350.5|8352|8350.5|8351.9|8350.4|2
1649734120000|2022-04-12 03:28:40|8351.9|8350.4|8351.8|8350.3|8352|8350.5|8351.8|8350.3|12
1649734130000|2022-04-12 03:28:50|8351.9|8350.4|8351.6|8350.1|8351.9|8350.5|8351.3|8350.1|16
1649734140000|2022-04-12 03:29:00|8351.7|8350.2|8351.7|8350.2|8351.7|8350.2|8351.7|8350.2|1
1649734150000|2022-04-12 03:29:10|8351.6|8350.1|8351.5|8350|8351.6|8350.1|8351.4|8349.9|6
1649734160000|2022-04-12 03:29:20|8351.6|8350.1|8351.5|8350|8351.6|8350.1|8351.4|8349.9|6
1649734180000|2022-04-12 03:29:40|8351.6|8350.1|8351.5|8350|8351.6|8350.1|8351.4|8349.9|4
1649734190000|2022-04-12 03:29:50|8351.4|8349.9|8351.4|8349.9|8351.5|8350|8351.4|8349.9|5
1649734200000|2022-04-12 03:30:00|8351.5|8350|8351.3|8349.8|8351.5|8350|8351.3|8349.8|7
1649734210000|2022-04-12 03:30:10|8351.4|8349.9|8351.7|8350.2|8351.8|8350.4|8351.3|8349.9|8
1649734220000|2022-04-12 03:30:20|8351.6|8350.1|8351.7|8350.2|8351.7|8350.2|8351.5|8350|9
1649734230000|2022-04-12 03:30:30|8351.6|8350.1|8351.4|8349.9|8351.7|8350.2|8351.4|8349.9|7
1649734240000|2022-04-12 03:30:40|8351.5|8350|8351.4|8349.9|8351.5|8350|8351.3|8349.8|12
1649734250000|2022-04-12 03:30:50|8351.3|8349.8|8351.6|8350.1|8351.7|8350.4|8351.3|8349.8|7
1649734260000|2022-04-12 03:31:00|8351.7|8350.2|8351.6|8350.1|8351.7|8350.2|8351.6|8350.1|4
1649734270000|2022-04-12 03:31:10|8351.7|8350.2|8351.6|8350.1|8351.7|8350.2|8351.5|8350|4
1649734280000|2022-04-12 03:31:20|8351.7|8350.2|8351.7|8350.2|8351.8|8350.3|8351.7|8350.2|3
1649734290000|2022-04-12 03:31:30|8351.8|8350.3|8351.7|8350.2|8351.8|8350.3|8351.6|8350.1|4
1649734300000|2022-04-12 03:31:40|8351.9|8350.4|8352|8350.5|8352.1|8350.6|8351.9|8350.4|6
1649734310000|2022-04-12 03:31:50|8352.1|8350.6|8352|8350.5|8352.2|8350.7|8352|8350.5|12
1649734320000|2022-04-12 03:32:00|8351.9|8350.4|8352|8350.5|8352|8350.5|8351.8|8350.3|16
1649734330000|2022-04-12 03:32:10|8351.9|8350.4|8351.9|8350.4|8352|8350.5|8351.7|8350.2|14
1649734340000|2022-04-12 03:32:20|8351.8|8350.3|8351.8|8350.3|8351.9|8350.4|8351.7|8350.2|8
1649734350000|2022-04-12 03:32:30|8351.9|8350.4|8351.8|8350.3|8352.2|8350.7|8351.6|8350.1|20
1649734360000|2022-04-12 03:32:40|8351.7|8350.2|8351.9|8350.4|8351.9|8350.4|8351.7|8350.2|5
1649734370000|2022-04-12 03:32:50|8351.8|8350.3|8351.7|8350.2|8351.8|8350.3|8351.7|8350.2|4
1649734380000|2022-04-12 03:33:00|8351.6|8350.1|8352.1|8350.6|8352.2|8350.7|8351.6|8350.1|12
1649734390000|2022-04-12 03:33:10|8352|8350.5|8352|8350.5|8352.1|8350.6|8352|8350.5|13
1649734400000|2022-04-12 03:33:20|8352.1|8350.6|8352|8350.5|8352.1|8350.6|8352|8350.5|4
1649734410000|2022-04-12 03:33:30|8351.9|8350.4|8352.1|8350.6|8352.3|8350.8|8351.9|8350.4|8
1649734420000|2022-04-12 03:33:40|8352|8350.5|8352|8350.5|8352.1|8350.6|8352|8350.5|7
1649734430000|2022-04-12 03:33:50|8352.1|8350.6|8352.2|8350.7|8352.3|8350.8|8352|8350.5|18
1649734440000|2022-04-12 03:34:00|8352.3|8350.8|8352.3|8350.8|8352.4|8350.9|8352.2|8350.7|11
1649734450000|2022-04-12 03:34:10|8352.4|8350.9|8352.2|8350.7|8352.4|8350.9|8352.2|8350.7|9
1649734460000|2022-04-12 03:34:20|8352.3|8350.8|8352.2|8350.7|8352.3|8350.8|8352.2|8350.7|8
1649734470000|2022-04-12 03:34:30|8352.1|8350.6|8352.2|8350.7|8352.2|8350.7|8352.1|8350.6|2
1649734480000|2022-04-12 03:34:40|8351.8|8350.9|8351.9|8351|8351.9|8351|8351.8|8350.9|8
1649734490000|2022-04-12 03:34:50|8352|8351.1|8352.1|8351.2|8352.3|8351.2|8351.9|8350.7|5
1649734500000|2022-04-12 03:35:00|8352|8351.1|8352.2|8350.7|8352.2|8351.2|8352|8350.7|6
1649734510000|2022-04-12 03:35:10|8352.3|8350.8|8352.3|8350.8|8352.3|8350.8|8352.2|8350.7|3
1649734520000|2022-04-12 03:35:20|8352.2|8350.7|8352.3|8350.8|8352.4|8350.9|8352.2|8350.7|10
1649734530000|2022-04-12 03:35:30|8352.4|8350.9|8352.3|8350.8|8352.4|8350.9|8352.2|8350.7|4
1649734540000|2022-04-12 03:35:40|8352.4|8350.9|8352.2|8350.7|8352.4|8350.9|8352|8350.5|9
1649734550000|2022-04-12 03:35:50|8352.1|8350.6|8351.9|8350.4|8352.2|8350.7|8351.9|8350.4|8
1649734560000|2022-04-12 03:36:00|8352.1|8350.6|8352|8350.5|8352.1|8350.6|8352|8350.5|12
1649734570000|2022-04-12 03:36:10|8352.1|8350.6|8352|8350.5|8352.1|8350.6|8352|8350.5|4
1649734580000|2022-04-12 03:36:20|8352.1|8350.6|8352.1|8350.6|8352.1|8350.6|8352.1|8350.6|1
1649734590000|2022-04-12 03:36:30|8352|8350.5|8351.9|8350.4|8352|8350.5|8351.8|8350.3|6
1649734600000|2022-04-12 03:36:40|8352|8350.5|8351.9|8350.4|8352|8350.5|8351.9|8350.4|2
1649734610000|2022-04-12 03:36:50|8351.8|8350.3|8351.5|8350|8351.8|8350.3|8351.5|8350|6
1649734620000|2022-04-12 03:37:00|8351.6|8350.1|8351.6|8350.1|8351.7|8350.2|8351.5|8350|5
1649734630000|2022-04-12 03:37:10|8351.5|8350|8351.6|8350.1|8351.6|8350.1|8351.5|8350|4
1649734640000|2022-04-12 03:37:20|8351.5|8350|8351.4|8349.9|8351.6|8350.1|8351.4|8349.9|16
1649734650000|2022-04-12 03:37:30|8351.5|8350|8351.5|8350|8351.5|8350|8351.4|8349.9|3
1649734660000|2022-04-12 03:37:40|8351.4|8349.9|8351.4|8349.9|8351.5|8350|8351.4|8349.9|3
1649734670000|2022-04-12 03:37:50|8351.5|8350|8351.6|8350.1|8351.6|8350.1|8351.4|8349.9|10
1649734680000|2022-04-12 03:38:00|8351.5|8350|8351.6|8350.1|8351.6|8350.1|8351.5|8350|10
1649734690000|2022-04-12 03:38:10|8351.7|8350.2|8351.6|8350.1|8351.7|8350.2|8351.5|8350|8
1649734700000|2022-04-12 03:38:20|8351.5|8350|8351.5|8350|8351.5|8350|8351.5|8350|1
1649734710000|2022-04-12 03:38:30|8351.6|8350.1|8351.6|8350.1|8351.6|8350.1|8351.5|8350|3
1649734720000|2022-04-12 03:38:40|8351.5|8350|8351.5|8350|8351.6|8350.1|8351.5|8350|3
1649734730000|2022-04-12 03:38:50|8351.6|8350.1|8351.6|8350.1|8351.6|8350.1|8351.5|8350|11
1649734750000|2022-04-12 03:39:10|8351.3|8350.4|8351.6|8350.1|8351.6|8350.5|8351.3|8350|10
1649734760000|2022-04-12 03:39:20|8351.5|8350|8351.8|8350.3|8351.8|8350.3|8351.5|8350|6
1649734770000|2022-04-12 03:39:30|8351.7|8350.2|8351.7|8350.2|8351.7|8350.2|8351.7|8350.2|1
1649734780000|2022-04-12 03:39:40|8351.8|8350.3|8351.5|8350|8351.8|8350.3|8351.4|8349.9|10
1649734790000|2022-04-12 03:39:50|8351.4|8349.9|8351.7|8350.2|8351.7|8350.2|8351.4|8349.9|10
1649734800000|2022-04-12 03:40:00|8351.6|8350.1|8351.4|8349.9|8351.6|8350.1|8351.4|8349.9|3
1649734820000|2022-04-12 03:40:20|8351.5|8350|8351.5|8350|8351.5|8350|8351.5|8350|1
1649734830000|2022-04-12 03:40:30|8351.4|8349.9|8351.3|8349.8|8351.4|8349.9|8351.3|8349.8|10
1649734840000|2022-04-12 03:40:40|8351.4|8349.9|8351.2|8349.7|8351.4|8349.9|8351.2|8349.7|11
1649734850000|2022-04-12 03:40:50|8351.3|8349.8|8351.2|8349.7|8351.3|8349.8|8351.2|8349.7|4
1649734860000|2022-04-12 03:41:00|8351.3|8349.8|8351.2|8349.7|8351.3|8349.8|8351.2|8349.7|2
1649734870000|2022-04-12 03:41:10|8351.1|8349.6|8351|8349.5|8351.2|8349.7|8351|8349.5|16
1649734880000|2022-04-12 03:41:20|8351.1|8349.6|8351.1|8349.6|8351.2|8349.7|8351|8349.5|4
1649734890000|2022-04-12 03:41:30|8351|8349.5|8351.1|8349.6|8351.2|8349.7|8351|8349.5|14
1649734900000|2022-04-12 03:41:40|8351|8349.5|8351.2|8349.7|8351.3|8349.8|8351|8349.5|4
1649734910000|2022-04-12 03:41:50|8351.3|8349.8|8351.2|8349.7|8351.3|8349.8|8351.2|8349.7|8
1649734920000|2022-04-12 03:42:00|8351.3|8349.8|8351.2|8349.7|8351.4|8349.9|8351.1|8349.6|16
1649734930000|2022-04-12 03:42:10|8351.1|8349.6|8351.1|8349.6|8351.2|8349.7|8351|8349.5|11
1649734950000|2022-04-12 03:42:30|8351.2|8349.7|8351.1|8349.6|8351.2|8349.7|8351.1|8349.6|2
1649734960000|2022-04-12 03:42:40|8351.4|8349.9|8351.3|8349.8|8351.5|8350|8351.2|8349.7|12
1649734970000|2022-04-12 03:42:50|8351.4|8349.9|8351.3|8349.8|8351.4|8349.9|8351.2|8349.7|8
1649734980000|2022-04-12 03:43:00|8351.2|8349.7|8351.1|8349.6|8351.4|8349.9|8351.1|8349.6|10
1649734990000|2022-04-12 03:43:10|8351|8349.5|8351|8349.5|8351.1|8349.6|8351|8349.5|7
1649735000000|2022-04-12 03:43:20|8351.1|8349.6|8351|8349.5|8351.1|8349.6|8351|8349.5|6
1649735010000|2022-04-12 03:43:30|8351.1|8349.6|8350.9|8349.4|8351.1|8349.6|8350.9|8349.4|7
1649735020000|2022-04-12 03:43:40|8351|8349.5|8350.7|8349.2|8351|8349.5|8350.6|8349.1|13
1649735030000|2022-04-12 03:43:50|8350.8|8349.3|8350.8|8349.3|8350.8|8349.3|8350.8|8349.3|1
1649735040000|2022-04-12 03:44:00|8350.7|8349.2|8351|8349.5|8351.1|8349.6|8350.7|8349.2|14
1649735050000|2022-04-12 03:44:10|8351.1|8349.6|8351.1|8349.6|8351.2|8349.7|8351|8349.5|5
1649735060000|2022-04-12 03:44:20|8351.2|8349.7|8351.1|8349.6|8351.2|8349.7|8351.1|8349.6|6
1649735070000|2022-04-12 03:44:30|8351.2|8349.7|8351.1|8349.6|8351.2|8349.7|8351.1|8349.6|2
1649735080000|2022-04-12 03:44:40|8351.2|8349.7|8351.1|8349.6|8351.2|8349.7|8351.1|8349.6|2
1649735090000|2022-04-12 03:44:50|8351|8349.5|8350.8|8349.3|8351|8349.7|8350.6|8349.2|10
1649735100000|2022-04-12 03:45:00|8350.7|8349.2|8350.7|8349.2|8350.8|8349.3|8350.6|8349.1|11
1649735110000|2022-04-12 03:45:10|8350.6|8349.1|8350.4|8348.9|8350.6|8349.1|8350.3|8348.8|8
1649735120000|2022-04-12 03:45:20|8350.3|8348.8|8350.3|8348.8|8350.4|8348.9|8350.2|8348.7|5
1649735130000|2022-04-12 03:45:30|8350.2|8348.7|8350.2|8348.7|8350.2|8348.7|8350.2|8348.7|1
1649735140000|2022-04-12 03:45:40|8350.3|8348.8|8350.2|8348.7|8350.3|8348.8|8350.2|8348.7|2
1649735150000|2022-04-12 03:45:50|8350.3|8348.8|8350.3|8348.8|8350.3|8348.8|8350.3|8348.8|1
1649735160000|2022-04-12 03:46:00|8350.2|8348.7|8350.2|8348.7|8350.3|8348.8|8350.2|8348.7|5
1649735170000|2022-04-12 03:46:10|8350.3|8348.8|8350.3|8348.8|8350.3|8348.8|8350.2|8348.7|3
1649735180000|2022-04-12 03:46:20|8350.2|8348.7|8350|8349.1|8350.3|8349.1|8349.9|8348.7|5
1649735190000|2022-04-12 03:46:30|8349.9|8349|8350.3|8348.8|8350.3|8349.1|8349.9|8348.8|8
1649735200000|2022-04-12 03:46:40|8350.2|8348.7|8350.3|8348.8|8350.3|8348.8|8350.2|8348.7|10
1649735210000|2022-04-12 03:46:50|8350.2|8348.7|8350.1|8348.6|8350.2|8348.7|8350|8348.5|4
1649735220000|2022-04-12 03:47:00|8350|8348.5|8350.1|8348.6|8350.2|8348.7|8350|8348.5|8
1649735240000|2022-04-12 03:47:20|8350|8348.5|8350.1|8348.6|8350.1|8348.6|8350|8348.5|4
1649735250000|2022-04-12 03:47:30|8350|8348.5|8350|8348.5|8350.1|8348.6|8350|8348.5|3
1649735260000|2022-04-12 03:47:40|8350.1|8348.6|8350|8348.5|8350.1|8348.6|8350|8348.5|2
1649735270000|2022-04-12 03:47:50|8350.1|8348.6|8349.8|8348.9|8350.1|8348.9|8349.8|8348.6|2
1649735280000|2022-04-12 03:48:00|8349.7|8348.8|8350.1|8348.6|8350.1|8348.9|8349.7|8348.6|7
1649735290000|2022-04-12 03:48:10|8350.2|8348.7|8350.2|8348.7|8350.2|8348.7|8350.1|8348.6|3
1649735310000|2022-04-12 03:48:30|8350.1|8348.6|8350.1|8348.6|8350.1|8348.6|8350.1|8348.6|1
1649735320000|2022-04-12 03:48:40|8350|8348.5|8350.1|8348.6|8350.1|8348.6|8350|8348.5|6
1649735330000|2022-04-12 03:48:50|8350|8348.5|8350.1|8348.6|8350.1|8348.6|8350|8348.5|10
1649735340000|2022-04-12 03:49:00|8350.2|8348.7|8350.2|8348.7|8350.2|8348.7|8350.2|8348.7|1
1649735350000|2022-04-12 03:49:10|8350.1|8348.6|8350.1|8348.6|8350.1|8348.6|8350.1|8348.6|1
1649735360000|2022-04-12 03:49:20|8350|8348.5|8350|8348.5|8350.1|8348.6|8349.9|8348.4|17
1649735370000|2022-04-12 03:49:30|8349.9|8348.4|8350.1|8348.6|8350.1|8348.6|8349.9|8348.4|3
1649735380000|2022-04-12 03:49:40|8350|8348.5|8350.1|8348.6|8350.1|8348.6|8350|8348.5|4
1649735390000|2022-04-12 03:49:50|8350|8348.5|8350|8348.5|8350.1|8348.6|8350|8348.5|7
1649735400000|2022-04-12 03:50:00|8350.1|8348.6|8350|8348.5|8350.1|8348.6|8350|8348.5|6
1649735410000|2022-04-12 03:50:10|8349.6|8348.7|8349.7|8348.8|8349.8|8348.9|8349.6|8348.7|8
1649735420000|2022-04-12 03:50:20|8349.6|8348.7|8350.3|8348.8|8350.3|8348.8|8349.6|8348.6|9
1649735430000|2022-04-12 03:50:30|8350.2|8348.7|8350.3|8348.8|8350.3|8348.8|8350.2|8348.7|4
1649735440000|2022-04-12 03:50:40|8350.2|8348.7|8350.4|8348.9|8350.4|8348.9|8350.2|8348.7|7
1649735450000|2022-04-12 03:50:50|8350.3|8348.8|8350.3|8348.8|8350.3|8348.8|8350.3|8348.8|1
1649735460000|2022-04-12 03:51:00|8350.5|8349|8350.4|8348.9|8350.5|8349|8350.2|8348.7|13
1649735470000|2022-04-12 03:51:10|8350.3|8348.8|8350.4|8348.9|8350.4|8348.9|8350.3|8348.8|6
1649735480000|2022-04-12 03:51:20|8350.5|8349|8350.3|8348.8|8350.5|8349|8350.3|8348.8|5
1649735490000|2022-04-12 03:51:30|8350.4|8348.9|8350.4|8348.9|8350.6|8349.1|8350.4|8348.9|6
1649735500000|2022-04-12 03:51:40|8350.3|8348.8|8350.6|8349.1|8350.7|8349.2|8350.3|8348.8|16
1649735510000|2022-04-12 03:51:50|8350.5|8349|8350.6|8349.1|8350.6|8349.1|8350.5|8349|2
1649735520000|2022-04-12 03:52:00|8350.7|8349.2|8350.7|8349.2|8350.8|8349.6|8350.5|8349.1|11
1649735530000|2022-04-12 03:52:10|8350.8|8349.3|8350.2|8348.7|8350.8|8349.3|8350.1|8348.6|19
1649735540000|2022-04-12 03:52:20|8350.1|8348.6|8349.8|8348.3|8350.2|8348.8|8349.5|8348|20
1649735550000|2022-04-12 03:52:30|8349.9|8348.4|8350|8348.5|8350.1|8348.6|8349.8|8348.3|10
1649735560000|2022-04-12 03:52:40|8350.1|8348.6|8350|8348.5|8350.1|8348.6|8350|8348.5|2
1649735570000|2022-04-12 03:52:50|8350.1|8348.6|8350.1|8348.6|8350.1|8348.6|8350|8348.5|5
1649735580000|2022-04-12 03:53:00|8350|8348.5|8350.4|8348.9|8350.5|8349|8350|8348.5|18
1649735590000|2022-04-12 03:53:10|8350.3|8348.8|8350.3|8348.8|8350.4|8348.9|8350.2|8348.7|7
1649735600000|2022-04-12 03:53:20|8350.4|8348.9|8350.4|8348.9|8350.4|8348.9|8350.4|8348.9|1
1649735610000|2022-04-12 03:53:30|8350.5|8349|8350.2|8348.7|8350.6|8349.1|8350.2|8348.7|10
1649735620000|2022-04-12 03:53:40|8350.3|8348.8|8350.2|8348.7|8350.4|8348.9|8350.2|8348.7|10
1649735630000|2022-04-12 03:53:50|8350.1|8348.6|8350.2|8348.7|8350.2|8348.7|8350.1|8348.6|4
1649735640000|2022-04-12 03:54:00|8350.1|8348.6|8350.1|8348.6|8350.2|8348.7|8350.1|8348.6|19
1649735650000|2022-04-12 03:54:10|8350.2|8348.7|8350.2|8348.7|8350.2|8348.7|8350.1|8348.6|5
1649735660000|2022-04-12 03:54:20|8350.3|8348.8|8350|8348.5|8350.3|8348.8|8350|8348.5|4
1649735670000|2022-04-12 03:54:30|8350.1|8348.6|8349.9|8348.4|8350.1|8348.6|8349.9|8348.4|9
1649735680000|2022-04-12 03:54:40|8350|8348.5|8350|8348.5|8350.1|8348.6|8350|8348.5|7
1649735690000|2022-04-12 03:54:50|8350.1|8348.6|8350.1|8348.6|8350.1|8348.6|8350|8348.5|5
1649735700000|2022-04-12 03:55:00|8350|8348.5|8350.1|8348.6|8350.2|8348.7|8350|8348.5|6
1649735710000|2022-04-12 03:55:10|8350.2|8348.7|8350.1|8348.6|8350.2|8348.7|8350|8348.5|4
1649735720000|2022-04-12 03:55:20|8350.2|8348.7|8350.1|8348.6|8350.2|8348.7|8350.1|8348.6|2
1649735730000|2022-04-12 03:55:30|8350.2|8348.7|8349.9|8349|8350.3|8349.1|8349.9|8348.7|6
1649735740000|2022-04-12 03:55:40|8350|8349.1|8350.1|8348.6|8350.3|8349.1|8349.9|8348.6|9
1649735750000|2022-04-12 03:55:50|8350.2|8348.7|8350.1|8348.6|8350.2|8348.7|8350.1|8348.6|6
1649735760000|2022-04-12 03:56:00|8350|8348.5|8350.3|8348.8|8350.3|8348.8|8350|8348.5|10
1649735770000|2022-04-12 03:56:10|8350.2|8348.7|8350.2|8348.7|8350.3|8348.8|8350.1|8348.6|9
1649735780000|2022-04-12 03:56:20|8350.3|8348.8|8350.2|8348.7|8350.3|8348.8|8350.2|8348.7|4
1649735790000|2022-04-12 03:56:30|8350.3|8348.8|8350.3|8348.8|8350.3|8348.8|8350.2|8348.7|3
1649735800000|2022-04-12 03:56:40|8350.2|8348.7|8350.2|8348.7|8350.3|8348.8|8350.1|8348.6|7
1649735810000|2022-04-12 03:56:50|8350.3|8348.8|8350.2|8348.7|8350.3|8348.8|8350.2|8348.7|4
1649735820000|2022-04-12 03:57:00|8350.3|8348.8|8350.5|8349|8350.5|8349|8350.2|8348.7|12
1649735830000|2022-04-12 03:57:10|8350.6|8349.1|8350.6|8349.1|8350.6|8349.1|8350.6|8349.1|1
1649735840000|2022-04-12 03:57:20|8350.7|8349.2|8350.9|8349.4|8350.9|8349.4|8350.6|8349.1|5
1649735850000|2022-04-12 03:57:30|8350.8|8349.3|8350.8|8349.3|8350.9|8349.4|8350.7|8349.2|6
1649735860000|2022-04-12 03:57:40|8350.7|8349.2|8350.7|8349.2|8350.7|8349.2|8350.7|8349.2|1
1649735870000|2022-04-12 03:57:50|8350.8|8349.3|8350.7|8349.2|8350.8|8349.3|8350.7|8349.2|8
1649735880000|2022-04-12 03:58:00|8350.8|8349.3|8350.7|8349.2|8350.8|8349.3|8350.7|8349.2|2
1649735890000|2022-04-12 03:58:10|8350.8|8349.3|8350.9|8349.4|8350.9|8349.4|8350.8|8349.3|4
1649735900000|2022-04-12 03:58:20|8350.8|8349.3|8350.6|8349.1|8350.8|8349.4|8350.2|8348.9|9
1649735910000|2022-04-12 03:58:30|8350.7|8349.2|8350.6|8349.1|8350.7|8349.2|8350.5|8349|10
1649735920000|2022-04-12 03:58:40|8350.7|8349.2|8350.7|8349.2|8350.7|8349.2|8350.7|8349.2|1
1649735930000|2022-04-12 03:58:50|8350.6|8349.1|8350.7|8349.2|8350.8|8349.3|8350.6|8349.1|8
1649735940000|2022-04-12 03:59:00|8350.6|8349.1|8350.6|8349.1|8350.6|8349.1|8350.6|8349.1|1
1649735950000|2022-04-12 03:59:10|8350.5|8349|8350.6|8349.1|8350.6|8349.1|8350.5|8349|6
1649735960000|2022-04-12 03:59:20|8350.5|8349|8350.6|8349.1|8350.6|8349.1|8350.5|8349|2
1649735970000|2022-04-12 03:59:30|8350.5|8349|8350.7|8349.2|8350.7|8349.2|8350.5|8349|5
1649735980000|2022-04-12 03:59:40|8350.8|8349.3|8350.7|8349.2|8350.8|8349.3|8350.6|8349.1|8
1649735990000|2022-04-12 03:59:50|8350.8|8349.3|8350.7|8349.2|8350.8|8349.3|8350.7|8349.2|2
1649736000000|2022-04-12 04:00:00|8350.8|8349.3|8351|8349.5|8351|8349.7|8350.6|8349.2|6
1649736010000|2022-04-12 04:00:10|8351.1|8349.6|8350.9|8349.4|8351.1|8349.6|8350.8|8349.3|9
1649736020000|2022-04-12 04:00:20|8350.8|8349.3|8350.9|8349.4|8350.9|8349.4|8350.8|8349.3|6
1649736030000|2022-04-12 04:00:30|8350.8|8349.3|8351|8349.5|8351|8349.5|8350.8|8349.3|9
1649736040000|2022-04-12 04:00:40|8351.1|8349.6|8351.1|8349.6|8351.2|8349.8|8350.7|8349.5|7
1649736050000|2022-04-12 04:00:50|8351.2|8349.7|8351.3|8349.8|8351.3|8349.8|8351.2|8349.7|4
1649736060000|2022-04-12 04:01:00|8351.2|8349.7|8351.1|8349.6|8351.3|8349.8|8351.1|8349.6|13
1649736080000|2022-04-12 04:01:20|8351.2|8349.7|8351.1|8349.6|8351.2|8349.7|8351.1|8349.6|6
1649736090000|2022-04-12 04:01:30|8351|8349.5|8351.2|8349.7|8351.2|8349.7|8351|8349.5|5
1649736100000|2022-04-12 04:01:40|8351.1|8349.6|8351|8349.5|8351.1|8349.6|8351|8349.5|10
1649736110000|2022-04-12 04:01:50|8351.1|8349.6|8351|8349.5|8351.1|8349.6|8351|8349.5|8
1649736120000|2022-04-12 04:02:00|8351.1|8349.6|8351.1|8349.6|8351.1|8349.6|8351|8349.5|3
1649736130000|2022-04-12 04:02:10|8350.8|8349.9|8350.9|8349.4|8351|8349.9|8350.7|8349.4|12
1649736140000|2022-04-12 04:02:20|8350.6|8349.7|8350.8|8349.3|8350.9|8349.7|8350.5|8349.3|5
1649736160000|2022-04-12 04:02:40|8350.7|8349.2|8350.7|8349.2|8350.8|8349.3|8350.7|8349.2|7
1649736170000|2022-04-12 04:02:50|8350.8|8349.3|8350.7|8349.2|8350.8|8349.6|8350.4|8349.2|6
1649736180000|2022-04-12 04:03:00|8350.5|8349|8350.5|8349|8350.6|8349.1|8350.5|8349|5
1649736190000|2022-04-12 04:03:10|8350.6|8349.1|8350.5|8349|8350.9|8349.7|8350.4|8348.9|19
1649736200000|2022-04-12 04:03:20|8350.4|8348.9|8350.4|8348.9|8350.5|8349|8350.4|8348.9|3
1649736220000|2022-04-12 04:03:40|8350.3|8348.8|8350.2|8349.3|8350.4|8349.3|8350.1|8348.7|7
1649736230000|2022-04-12 04:03:50|8350.1|8349.2|8350.4|8348.9|8350.5|8349.2|8350.1|8348.9|3
1649736240000|2022-04-12 04:04:00|8350.5|8349|8350.2|8348.7|8350.5|8349|8350.2|8348.7|4
1649736250000|2022-04-12 04:04:10|8350.1|8348.6|8350.1|8348.6|8350.2|8348.7|8350.1|8348.6|5
1649736260000|2022-04-12 04:04:20|8350.2|8348.7|8350.3|8348.8|8350.3|8348.8|8350.2|8348.7|6
1649736270000|2022-04-12 04:04:30|8349.6|8348.7|8350.1|8348.6|8350.2|8348.7|8349.6|8348.5|9
1649736280000|2022-04-12 04:04:40|8350|8348.5|8350.2|8348.7|8350.2|8348.7|8349.9|8348.4|10
1649736290000|2022-04-12 04:04:50|8350.3|8348.8|8350.1|8348.6|8350.3|8348.8|8350.1|8348.6|7
1649736300000|2022-04-12 04:05:00|8350.2|8348.7|8350.3|8348.8|8350.3|8349|8349.7|8348.5|14
1649736310000|2022-04-12 04:05:10|8350.2|8348.7|8350.3|8348.8|8350.3|8348.8|8350.1|8348.6|6
1649736320000|2022-04-12 04:05:20|8350.2|8348.7|8350.3|8348.8|8350.3|8348.8|8350.2|8348.7|2
1649736340000|2022-04-12 04:05:40|8350.2|8348.7|8350.1|8349.2|8350.2|8349.2|8350|8348.7|5
1649736350000|2022-04-12 04:05:50|8350|8349.1|8350.1|8349.2|8350.1|8349.2|8350|8349.1|2
1649736360000|2022-04-12 04:06:00|8350|8349.1|8349.9|8349|8350.1|8349.2|8349.9|8349|4
1649736370000|2022-04-12 04:06:10|8350|8349.1|8350|8349.1|8350|8349.1|8349.9|8349|5
1649736380000|2022-04-12 04:06:20|8350.1|8349.2|8350.6|8349.1|8350.7|8349.4|8350.1|8349.1|9
1649736390000|2022-04-12 04:06:30|8350|8349.2|8350|8349.1|8350.4|8349.3|8349.9|8348.8|12
1649736410000|2022-04-12 04:06:50|8350.1|8349.2|8349.7|8348.8|8350.2|8349.2|8349.6|8348.7|7
1649736420000|2022-04-12 04:07:00|8349.8|8348.9|8349.6|8348.7|8350|8348.9|8349.5|8348.4|12
1649736430000|2022-04-12 04:07:10|8349.5|8348.6|8349.9|8349|8350.2|8349|8349.5|8348.4|11
1649736440000|2022-04-12 04:07:20|8350|8349.1|8349.9|8349|8350|8349.1|8349.9|8349|8
1649736450000|2022-04-12 04:07:30|8350|8349.1|8349.9|8349|8350|8349.1|8349.8|8348.9|4
1649736460000|2022-04-12 04:07:40|8350|8349.1|8350|8349.1|8350|8349.1|8350|8349.1|1
1649736470000|2022-04-12 04:07:50|8349.9|8349|8349.9|8349|8349.9|8349|8349.9|8349|1
1649736480000|2022-04-12 04:08:00|8350|8349.1|8350|8349.1|8350|8349.1|8350|8349.1|1
1649736490000|2022-04-12 04:08:10|8349.9|8349|8349.9|8349|8349.9|8349|8349.9|8349|1
1649736500000|2022-04-12 04:08:20|8350|8349.1|8350.1|8349.2|8350.3|8349.2|8349.9|8348.8|10
1649736510000|2022-04-12 04:08:30|8350|8349.1|8350.3|8349.4|8350.4|8349.4|8350|8348.9|11
1649736520000|2022-04-12 04:08:40|8350.2|8349.3|8350.6|8349.1|8350.7|8349.3|8350.1|8349|11
1649736530000|2022-04-12 04:08:50|8350.7|8349.2|8350.3|8349.4|8350.7|8349.4|8350.3|8349|5
1649736540000|2022-04-12 04:09:00|8350.6|8349.1|8350.4|8348.9|8350.6|8349.2|8349.9|8348.8|17
1649736550000|2022-04-12 04:09:10|8350.3|8348.8|8350.1|8349.2|8350.4|8349.2|8350|8348.8|6
1649736560000|2022-04-12 04:09:20|8350.4|8348.9|8350|8349.1|8350.4|8349.2|8350|8348.8|7
1649736570000|2022-04-12 04:09:30|8350.1|8349.2|8350.4|8348.9|8350.4|8349.2|8350|8348.8|12
1649736580000|2022-04-12 04:09:40|8350.3|8348.8|8350|8349.1|8350.3|8349.1|8350|8348.7|4
1649736590000|2022-04-12 04:09:50|8350.1|8349.2|8350.1|8349.2|8350.1|8349.2|8350|8349.1|5
1649736600000|2022-04-12 04:10:00|8350|8349.1|8350.9|8349.4|8350.9|8349.7|8350|8349.1|10
1649736610000|2022-04-12 04:10:10|8350.8|8349.3|8350.6|8349.1|8350.8|8349.3|8350.5|8349|10
1649736620000|2022-04-12 04:10:20|8350.5|8349|8350.5|8349|8350.6|8349.1|8350.5|8349|5
1649736630000|2022-04-12 04:10:30|8350.6|8349.1|8350.8|8349.3|8350.8|8349.3|8350.6|8349.1|24
1649736640000|2022-04-12 04:10:40|8350.6|8349.1|8350.6|8349.1|8350.8|8349.3|8350.6|8349.1|11
1649736650000|2022-04-12 04:10:50|8350.5|8349|8350.6|8349.1|8350.6|8349.1|8350.5|8349|2
1649736660000|2022-04-12 04:11:00|8350.5|8349|8350.6|8349.1|8350.6|8349.1|8350.5|8349|2
1649736670000|2022-04-12 04:11:10|8350.7|8349.2|8350.5|8349|8350.7|8349.2|8350.5|8349|5
1649736680000|2022-04-12 04:11:20|8350.6|8349.1|8350.5|8349|8350.6|8349.1|8350.5|8349|4
1649736690000|2022-04-12 04:11:30|8350.2|8349.3|8350.5|8349|8350.6|8349.4|8350.2|8349|8
1649736720000|2022-04-12 04:12:00|8350.4|8348.9|8350.2|8349.3|8350.5|8349.3|8350.1|8348.9|4
1649736730000|2022-04-12 04:12:10|8350.5|8349|8350.4|8348.9|8350.6|8349.1|8350.4|8348.9|10
1649736740000|2022-04-12 04:12:20|8350.3|8349.4|8350.7|8349.2|8350.7|8349.5|8350.3|8349.1|9
1649736750000|2022-04-12 04:12:30|8350.6|8349.1|8350.6|8349.1|8350.7|8349.2|8350.6|8349.1|3
1649736760000|2022-04-12 04:12:40|8350.7|8349.2|8350.3|8349.4|8350.7|8349.4|8350.3|8349.1|3
1649736770000|2022-04-12 04:12:50|8350.2|8349.3|8350.7|8349.2|8350.7|8349.5|8350.2|8349.2|6
1649736780000|2022-04-12 04:13:00|8350.8|8349.3|8350.7|8349.2|8350.8|8349.3|8350.6|8349.1|6
1649736790000|2022-04-12 04:13:10|8350.6|8349.1|8350.7|8349.2|8350.7|8349.2|8350.6|8349.1|2
1649736810000|2022-04-12 04:13:30|8350.6|8349.1|8350.6|8349.1|8350.6|8349.1|8350.5|8349|5
1649736820000|2022-04-12 04:13:40|8350.5|8349|8350.4|8348.9|8350.5|8349.3|8350.1|8348.9|9
1649736830000|2022-04-12 04:13:50|8350.5|8349|8350.3|8348.8|8350.5|8349.3|8350.1|8348.8|9
1649736840000|2022-04-12 04:14:00|8350.2|8348.7|8350.4|8348.9|8350.5|8349.3|8349.8|8348.6|23
1649736850000|2022-04-12 04:14:10|8350.3|8348.8|8350.4|8348.9|8350.4|8348.9|8350.2|8348.7|8
1649736860000|2022-04-12 04:14:20|8350.3|8348.8|8350.4|8348.9|8350.4|8348.9|8350.3|8348.8|6
1649736870000|2022-04-12 04:14:30|8350.3|8348.8|8350.3|8348.8|8350.3|8348.8|8350.3|8348.8|1
1649736880000|2022-04-12 04:14:40|8350.2|8348.7|8350.5|8349|8350.5|8349|8350.2|8348.7|6
1649736890000|2022-04-12 04:14:50|8350.4|8348.9|8350.6|8349.1|8350.6|8349.1|8350.4|8348.9|3
1649736900000|2022-04-12 04:15:00|8350.7|8349.2|8351|8349.5|8351.1|8349.8|8350.6|8349.1|18
1649736910000|2022-04-12 04:15:10|8350.9|8349.4|8350.9|8349.4|8351|8349.5|8350.8|8349.3|9
1649736920000|2022-04-12 04:15:20|8350.8|8349.3|8351|8349.5|8351|8349.5|8350.8|8349.3|7
1649736930000|2022-04-12 04:15:30|8350.9|8349.4|8351|8349.5|8351|8349.5|8350.9|8349.4|4
1649736940000|2022-04-12 04:15:40|8350.9|8349.4|8351|8349.5|8351.1|8349.6|8350.9|8349.4|6
1649736950000|2022-04-12 04:15:50|8350.9|8349.4|8351.1|8349.6|8351.1|8349.6|8350.9|8349.4|11
1649736960000|2022-04-12 04:16:00|8351|8349.5|8350.9|8349.4|8351.1|8349.6|8350.9|8349.4|4
1649736970000|2022-04-12 04:16:10|8351|8349.5|8350.9|8349.4|8351|8349.5|8350.9|8349.4|2
1649736980000|2022-04-12 04:16:20|8351|8349.5|8350.9|8349.4|8351|8349.5|8350.9|8349.4|2
1649736990000|2022-04-12 04:16:30|8350.8|8349.3|8350.8|8349.3|8350.9|8349.4|8350.8|8349.3|5
1649737000000|2022-04-12 04:16:40|8350.9|8349.4|8350.8|8349.3|8350.9|8349.4|8350.7|8349.2|4
1649737010000|2022-04-12 04:16:50|8350.7|8349.2|8350.8|8349.3|8350.8|8349.3|8350.7|8349.2|6
1649737020000|2022-04-12 04:17:00|8350.7|8349.2|8351.1|8349.6|8351.1|8349.6|8350.7|8349.2|13
1649737030000|2022-04-12 04:17:10|8351|8349.5|8351.1|8349.6|8351.2|8349.7|8351|8349.5|6
1649737040000|2022-04-12 04:17:20|8351|8349.5|8351.1|8349.6|8351.1|8349.6|8351|8349.5|4
1649737050000|2022-04-12 04:17:30|8351.2|8349.7|8351.2|8349.7|8351.3|8349.8|8351.2|8349.7|3
1649737060000|2022-04-12 04:17:40|8351.3|8349.8|8351.2|8349.7|8351.3|8349.8|8351.2|8349.7|8
1649737070000|2022-04-12 04:17:50|8351.3|8349.8|8351.2|8349.7|8351.3|8349.8|8351.1|8349.6|4
1649737080000|2022-04-12 04:18:00|8351.3|8349.8|8351.2|8349.7|8351.3|8349.8|8351|8349.5|11
1649737090000|2022-04-12 04:18:10|8351.3|8349.8|8351.4|8349.9|8351.4|8349.9|8351.3|8349.8|6
1649737100000|2022-04-12 04:18:20|8351.3|8349.8|8351.3|8349.8|8351.4|8349.9|8351.1|8349.6|7
1649737110000|2022-04-12 04:18:30|8351.2|8349.7|8351.3|8349.8|8351.3|8349.8|8351.2|8349.7|4
1649737120000|2022-04-12 04:18:40|8351.2|8349.7|8351.2|8349.7|8351.3|8349.8|8351.2|8349.7|5
1649737130000|2022-04-12 04:18:50|8351.1|8349.6|8351.1|8349.6|8351.2|8349.7|8351|8349.5|9
1649737140000|2022-04-12 04:19:00|8351.2|8349.7|8351.2|8349.7|8351.2|8349.7|8351.1|8349.6|3
1649737150000|2022-04-12 04:19:10|8351.3|8349.8|8351.3|8349.8|8351.3|8349.8|8351.3|8349.8|1
1649737160000|2022-04-12 04:19:20|8351.2|8349.7|8351.3|8349.8|8351.3|8350|8350.9|8349.7|7
1649737170000|2022-04-12 04:19:30|8351.2|8349.7|8351.3|8349.8|8351.3|8349.8|8351.2|8349.7|4
1649737180000|2022-04-12 04:19:40|8351.2|8349.7|8350.8|8349.3|8351.2|8349.7|8350.8|8349.3|6
1649737190000|2022-04-12 04:19:50|8350.9|8349.4|8350.9|8349.4|8350.9|8349.4|8350.8|8349.3|3
1649737200000|2022-04-12 04:20:00|8350.8|8349.3|8351.1|8349.6|8351.1|8349.9|8350.8|8349.3|7
1649737210000|2022-04-12 04:20:10|8351|8349.5|8351.1|8349.6|8351.1|8349.6|8351|8349.5|4
1649737220000|2022-04-12 04:20:20|8351|8349.5|8350.9|8349.4|8351|8349.5|8350.9|8349.4|2
1649737230000|2022-04-12 04:20:30|8351|8349.5|8350.9|8349.4|8351.1|8349.6|8350.6|8349.1|16
1649737240000|2022-04-12 04:20:40|8351|8349.5|8351|8349.5|8351|8349.5|8350.9|8349.4|3
1649737250000|2022-04-12 04:20:50|8350.9|8349.4|8351.2|8349.7|8351.2|8349.7|8350.8|8349.3|9
1649737260000|2022-04-12 04:21:00|8351.3|8349.8|8351.2|8349.7|8351.3|8349.8|8351.1|8349.6|6
1649737270000|2022-04-12 04:21:10|8351.3|8349.8|8351.3|8349.8|8351.3|8349.8|8351.2|8349.7|5
1649737280000|2022-04-12 04:21:20|8351.2|8349.7|8351.3|8349.8|8351.3|8349.8|8351.2|8349.7|6
1649737290000|2022-04-12 04:21:30|8351.4|8349.9|8351.4|8349.9|8351.4|8349.9|8351.3|8349.8|3
1649737300000|2022-04-12 04:21:40|8351.3|8349.8|8351.5|8350|8351.6|8350.1|8351.3|8349.8|12
1649737310000|2022-04-12 04:21:50|8351.6|8350.1|8351.4|8349.9|8351.7|8350.2|8351.4|8349.9|16
1649737320000|2022-04-12 04:22:00|8351.5|8350|8351.5|8350|8351.5|8350|8351.4|8349.9|7
1649737330000|2022-04-12 04:22:10|8351.4|8349.9|8351.4|8349.9|8351.5|8350|8351.4|8349.9|3
1649737350000|2022-04-12 04:22:30|8351.5|8350|8351.6|8350.1|8351.6|8350.4|8351.2|8350|6
1649737360000|2022-04-12 04:22:40|8351.5|8350|8351.4|8349.9|8351.6|8350.1|8351.3|8349.8|12
1649737370000|2022-04-12 04:22:50|8351.3|8349.8|8351.3|8349.8|8351.4|8349.9|8351.3|8349.8|7
1649737380000|2022-04-12 04:23:00|8351.4|8349.9|8351.4|8349.9|8351.4|8350.2|8351|8349.9|9
1649737390000|2022-04-12 04:23:10|8351.3|8349.8|8351.2|8349.7|8351.4|8350.1|8350.8|8349.7|14
1649737400000|2022-04-12 04:23:20|8351.3|8349.8|8351.1|8349.6|8351.3|8349.8|8351.1|8349.6|9
1649737410000|2022-04-12 04:23:30|8351.2|8349.7|8351.2|8349.7|8351.3|8350.1|8350.8|8349.6|15
1649737420000|2022-04-12 04:23:40|8351.3|8349.8|8351.2|8350.3|8351.4|8350.3|8351|8349.8|12
1649737430000|2022-04-12 04:23:50|8351.1|8350.2|8351.2|8350.3|8351.2|8350.3|8351.1|8350.2|6
1649737440000|2022-04-12 04:24:00|8351.1|8350.2|8351.6|8350.1|8351.8|8350.5|8351.1|8350.1|10
1649737450000|2022-04-12 04:24:10|8351.7|8350.2|8351.2|8350.3|8351.8|8350.6|8351.2|8350|16
1649737460000|2022-04-12 04:24:20|8351.3|8350.4|8351.3|8350.4|8351.8|8350.5|8351.2|8350|15
1649737470000|2022-04-12 04:24:30|8351.4|8350.5|8351.4|8350.5|8351.4|8350.5|8351.3|8350.4|3
1649737480000|2022-04-12 04:24:40|8351.5|8350.6|8351.4|8350.5|8351.5|8350.6|8351.4|8350.5|6
1649737490000|2022-04-12 04:24:50|8351.3|8350.4|8351.4|8350.5|8351.4|8350.5|8351.3|8350.4|4
1649737500000|2022-04-12 04:25:00|8351.3|8350.4|8351.3|8350.4|8351.4|8350.5|8351.3|8350.4|3
1649737510000|2022-04-12 04:25:10|8351.4|8350.5|8351.5|8350.6|8351.6|8350.7|8351.4|8350.5|10
1649737530000|2022-04-12 04:25:30|8351.4|8350.5|8351.4|8350.5|8351.4|8350.5|8351.3|8350.4|3
1649737540000|2022-04-12 04:25:40|8351.3|8350.4|8351.4|8350.5|8351.4|8350.5|8351.3|8350.4|6
1649737560000|2022-04-12 04:26:00|8351.3|8350.4|8351.3|8350.4|8351.7|8350.5|8351.2|8349.8|19
1649737570000|2022-04-12 04:26:10|8351.2|8350.3|8351.7|8350.2|8351.7|8350.6|8351.2|8350|14
1649737580000|2022-04-12 04:26:20|8351.8|8350.3|8351.2|8350.3|8351.8|8350.4|8351.2|8350|17
1649737590000|2022-04-12 04:26:30|8351.3|8350.4|8351.9|8350.4|8351.9|8350.5|8351.1|8349.9|13
1649737600000|2022-04-12 04:26:40|8351.8|8350.3|8352.1|8350.6|8352.4|8351.2|8351.5|8350.3|21
1649737610000|2022-04-12 04:26:50|8352|8350.5|8352|8350.5|8352.2|8350.7|8351.9|8350.4|16
1649737620000|2022-04-12 04:27:00|8352.1|8350.6|8352.2|8350.7|8352.2|8350.9|8351.6|8350.3|26
1649737630000|2022-04-12 04:27:10|8352.3|8350.8|8352.1|8350.6|8352.3|8350.8|8352.1|8350.6|9
1649737640000|2022-04-12 04:27:20|8352.2|8350.7|8352.1|8350.6|8352.2|8350.9|8351.8|8350.5|12
1649737650000|2022-04-12 04:27:30|8352|8350.5|8351.9|8350.4|8352.2|8350.9|8351.7|8350.4|19
1649737660000|2022-04-12 04:27:40|8352|8350.5|8352|8350.5|8352|8350.5|8351.8|8350.3|10
1649737670000|2022-04-12 04:27:50|8351.9|8350.4|8351.9|8350.4|8352|8350.5|8351.9|8350.4|13
1649737680000|2022-04-12 04:28:00|8352|8350.5|8351.7|8350.2|8352.1|8350.6|8351.7|8350.2|6
1649737690000|2022-04-12 04:28:10|8351.8|8350.3|8351.7|8350.2|8351.8|8350.3|8351.6|8350.1|18
1649737700000|2022-04-12 04:28:20|8351.6|8350.1|8351.5|8350|8351.7|8350.2|8351.5|8350|10
1649737710000|2022-04-12 04:28:30|8351.4|8349.9|8351.6|8350.1|8351.7|8350.2|8351.4|8349.9|7
1649737720000|2022-04-12 04:28:40|8351.5|8350|8351.7|8350.2|8351.7|8350.5|8351.3|8350|10
1649737730000|2022-04-12 04:28:50|8351.8|8350.3|8352.1|8350.6|8352.1|8350.7|8351.6|8350.2|8
1649737740000|2022-04-12 04:29:00|8352|8350.5|8351.9|8350.4|8352.1|8350.6|8351.8|8350.3|8
1649737750000|2022-04-12 04:29:10|8351.8|8350.3|8351.9|8350.4|8351.9|8350.4|8351.8|8350.3|12
1649737760000|2022-04-12 04:29:20|8351.8|8350.3|8352|8350.5|8352|8350.5|8351.7|8350.2|6
1649737770000|2022-04-12 04:29:30|8352.1|8350.6|8352.1|8350.6|8352.1|8350.9|8351.8|8350.5|6
1649737780000|2022-04-12 04:29:40|8352|8350.5|8352|8350.5|8352.1|8350.6|8352|8350.5|7
1649737790000|2022-04-12 04:29:50|8351.7|8350.8|8352|8350.5|8352.1|8350.8|8351.7|8350.3|18
1649737800000|2022-04-12 04:30:00|8351.9|8350.4|8351.8|8350.9|8352.2|8351|8351.8|8350.4|18
1649737810000|2022-04-12 04:30:10|8351.9|8351|8352.2|8350.7|8352.3|8351|8351.9|8350.6|7
1649737820000|2022-04-12 04:30:20|8352.3|8350.8|8352.1|8350.6|8352.3|8350.8|8352.1|8350.6|7
1649737830000|2022-04-12 04:30:30|8352|8350.5|8351.9|8350.4|8352|8350.5|8351.8|8350.3|12
1649737840000|2022-04-12 04:30:40|8351.8|8350.3|8351.8|8350.3|8351.8|8350.3|8351.7|8350.2|3
1649737850000|2022-04-12 04:30:50|8351.5|8350.6|8351.7|8350.2|8351.8|8350.6|8351.4|8350.2|7
1649737860000|2022-04-12 04:31:00|8351.6|8350.1|8352|8350.5|8352|8350.5|8351.4|8350.1|12
1649737870000|2022-04-12 04:31:10|8351.9|8350.4|8352.1|8350.6|8352.2|8350.7|8351.9|8350.4|19
1649737880000|2022-04-12 04:31:20|8352.2|8350.7|8351.8|8350.3|8352.2|8350.7|8351.8|8350.3|7
1649737890000|2022-04-12 04:31:30|8351.9|8350.4|8351.8|8350.3|8351.9|8350.4|8351.7|8350.2|9
1649737900000|2022-04-12 04:31:40|8351.7|8350.2|8351.8|8350.3|8351.8|8350.3|8351.7|8350.2|6
1649737910000|2022-04-12 04:31:50|8351.9|8350.4|8351.8|8350.3|8352|8350.7|8351.5|8350.3|9
1649737920000|2022-04-12 04:32:00|8351.7|8350.2|8351.9|8350.4|8351.9|8350.4|8351.7|8350.2|11
1649737930000|2022-04-12 04:32:10|8351.8|8350.3|8351.9|8350.4|8352|8350.5|8351.8|8350.3|10
1649737940000|2022-04-12 04:32:20|8351.8|8350.3|8351.9|8350.4|8351.9|8350.6|8351.5|8350.3|11
1649737950000|2022-04-12 04:32:30|8351.8|8350.3|8351.6|8350.7|8351.9|8350.7|8351.5|8350.2|9
1649737960000|2022-04-12 04:32:40|8351.9|8350.4|8351.7|8350.8|8352|8350.8|8351.7|8350.4|6
1649737970000|2022-04-12 04:32:50|8351.6|8350.7|8352.2|8350.7|8352.2|8350.9|8351.6|8350.6|8
1649737980000|2022-04-12 04:33:00|8352.1|8350.6|8352.1|8350.6|8352.2|8350.7|8352|8350.5|9
1649737990000|2022-04-12 04:33:10|8352|8350.5|8351.9|8350.4|8352|8350.5|8351.7|8350.2|11
1649738000000|2022-04-12 04:33:20|8352|8350.5|8351.9|8350.4|8352|8350.5|8351.9|8350.4|4
1649738010000|2022-04-12 04:33:30|8351.8|8350.3|8351.6|8350.7|8352|8350.8|8351.5|8350.3|10
1649738020000|2022-04-12 04:33:40|8351.7|8350.8|8351.8|8350.9|8351.8|8350.9|8351.6|8350.7|4
1649738030000|2022-04-12 04:33:50|8351.9|8351|8352.1|8350.6|8352.2|8351|8351.8|8350.6|10
1649738040000|2022-04-12 04:34:00|8352.2|8350.7|8352.1|8350.6|8352.2|8350.7|8352|8350.5|6
1649738050000|2022-04-12 04:34:10|8352.2|8350.7|8352.1|8350.6|8352.2|8350.7|8352.1|8350.6|6
1649738060000|2022-04-12 04:34:20|8352|8350.5|8351.9|8350.4|8352|8350.5|8351.9|8350.4|4
1649738070000|2022-04-12 04:34:30|8351.8|8350.3|8351.7|8350.2|8351.9|8350.4|8351.6|8350.1|8
1649738080000|2022-04-12 04:34:40|8351.8|8350.3|8352.1|8350.6|8352.1|8350.6|8351.7|8350.2|17
1649738090000|2022-04-12 04:34:50|8352.2|8350.7|8352.2|8350.7|8352.3|8350.8|8352.2|8350.7|3
1649738100000|2022-04-12 04:35:00|8352.1|8350.6|8352.2|8350.7|8352.2|8350.7|8352.1|8350.6|4
1649738120000|2022-04-12 04:35:20|8352.1|8350.6|8352.1|8350.6|8352.4|8350.9|8352|8350.5|14
1649738130000|2022-04-12 04:35:30|8352.2|8350.7|8352.2|8350.7|8352.3|8350.8|8352.1|8350.6|7
1649738140000|2022-04-12 04:35:40|8352.1|8350.6|8352.2|8350.7|8352.3|8350.8|8352.1|8350.6|10
1649738160000|2022-04-12 04:36:00|8352.3|8350.8|8352.3|8350.8|8352.4|8350.9|8352.3|8350.8|3
1649738170000|2022-04-12 04:36:10|8352.4|8350.9|8352.4|8350.9|8352.6|8351.1|8352.3|8350.8|10
1649738180000|2022-04-12 04:36:20|8352.3|8350.8|8352.4|8350.9|8352.5|8351|8352.3|8350.8|4
1649738190000|2022-04-12 04:36:30|8352.5|8351|8352.3|8350.8|8352.5|8351|8352.2|8350.7|11
1649738200000|2022-04-12 04:36:40|8352.2|8350.7|8352.1|8350.6|8352.3|8350.8|8352|8350.5|12
1649738210000|2022-04-12 04:36:50|8352.2|8350.7|8352.2|8350.7|8352.3|8350.8|8352.2|8350.7|5
1649738220000|2022-04-12 04:37:00|8352.1|8350.6|8352.2|8350.7|8352.3|8350.8|8352.1|8350.6|8
1649738230000|2022-04-12 04:37:10|8352.1|8350.6|8352.1|8350.6|8352.2|8350.7|8352.1|8350.6|3
1649738240000|2022-04-12 04:37:20|8352.2|8350.7|8352.2|8350.7|8352.3|8350.8|8352.1|8350.6|7
1649738250000|2022-04-12 04:37:30|8352.3|8350.8|8352.4|8350.9|8352.4|8350.9|8352.2|8350.7|12
1649738260000|2022-04-12 04:37:40|8352.3|8350.8|8352.5|8351|8352.7|8351.2|8352.3|8350.8|12
1649738270000|2022-04-12 04:37:50|8352.4|8350.9|8352.5|8351|8352.6|8351.1|8352.4|8350.9|8
1649738280000|2022-04-12 04:38:00|8352.6|8351.1|8352.5|8351|8352.6|8351.1|8352.5|8351|4
1649738290000|2022-04-12 04:38:10|8352.6|8351.1|8352.3|8351.4|8352.6|8351.4|8352.3|8351|5
1649738300000|2022-04-12 04:38:20|8352.2|8351.3|8352.5|8351|8352.5|8351.4|8352.1|8350.9|14
1649738310000|2022-04-12 04:38:30|8352.4|8350.9|8352.4|8350.9|8352.4|8350.9|8352.4|8350.9|1
1649738320000|2022-04-12 04:38:40|8352.5|8351|8352.4|8350.9|8352.5|8351|8352.4|8350.9|2
1649738330000|2022-04-12 04:38:50|8352.5|8351|8352.5|8351|8352.5|8351|8352.5|8351|1
1649738340000|2022-04-12 04:39:00|8352.6|8351.1|8352.7|8351.2|8352.7|8351.2|8352.6|8351.1|6
1649738350000|2022-04-12 04:39:10|8352.8|8351.3|8352.8|8351.3|8352.9|8351.4|8352.7|8351.2|5
1649738360000|2022-04-12 04:39:20|8352.9|8351.4|8353.1|8351.6|8353.2|8352.1|8352.9|8351.4|9
1649738370000|2022-04-12 04:39:30|8353|8351.5|8352.9|8351.4|8353.1|8351.6|8352.9|8351.4|4
1649738380000|2022-04-12 04:39:40|8353|8351.5|8353|8351.5|8353|8351.5|8352.9|8351.4|9
1649738390000|2022-04-12 04:39:50|8352.9|8351.4|8352.9|8351.4|8353|8351.5|8352.9|8351.4|5
1649738400000|2022-04-12 04:40:00|8352.8|8351.3|8352.9|8351.4|8352.9|8351.4|8352.8|8351.3|4
1649738410000|2022-04-12 04:40:10|8352.8|8351.3|8352.9|8351.4|8352.9|8351.4|8352.8|8351.3|8
1649738420000|2022-04-12 04:40:20|8352.8|8351.3|8352.9|8351.4|8352.9|8351.4|8352.8|8351.3|6
1649738430000|2022-04-12 04:40:30|8353|8351.5|8352.9|8351.4|8353|8351.5|8352.9|8351.4|4
1649738440000|2022-04-12 04:40:40|8352.8|8351.3|8352.7|8351.2|8352.9|8351.4|8352.7|8351.2|6
1649738450000|2022-04-12 04:40:50|8352.6|8351.1|8352.5|8351|8352.6|8351.4|8352.2|8351|10
1649738460000|2022-04-12 04:41:00|8352.4|8350.9|8352.5|8351|8352.6|8351.1|8352.4|8350.9|6
1649738470000|2022-04-12 04:41:10|8352.6|8351.1|8352.6|8351.1|8352.6|8351.1|8352.5|8351|5
1649738480000|2022-04-12 04:41:20|8352.5|8351|8352.6|8351.1|8352.7|8351.2|8352.3|8350.8|17
1649738490000|2022-04-12 04:41:30|8352.5|8351|8352.6|8351.1|8352.6|8351.1|8352.5|8351|6
1649738500000|2022-04-12 04:41:40|8352.5|8351|8352.7|8351.2|8352.7|8351.2|8352.5|8351|3
1649738510000|2022-04-12 04:41:50|8352.6|8351.1|8352.7|8351.2|8352.7|8351.2|8352.6|8351.1|4
1649738520000|2022-04-12 04:42:00|8352.6|8351.1|8352.7|8351.2|8352.7|8351.2|8352.5|8351|4
1649738530000|2022-04-12 04:42:10|8352.6|8351.1|8352.8|8351.3|8352.8|8351.3|8352.6|8351.1|5
1649738540000|2022-04-12 04:42:20|8352.7|8351.2|8352.7|8351.2|8352.8|8351.3|8352.7|8351.2|7
1649738550000|2022-04-12 04:42:30|8352.8|8351.3|8352.7|8351.2|8352.8|8351.3|8352.7|8351.2|2
1649738560000|2022-04-12 04:42:40|8352.8|8351.3|8352.8|8351.3|8352.8|8351.3|8352.7|8351.2|3
1649738570000|2022-04-12 04:42:50|8352.7|8351.2|8352.8|8351.3|8352.8|8351.3|8352.7|8351.2|2
1649738590000|2022-04-12 04:43:10|8352.7|8351.2|8352.6|8351.1|8352.7|8351.2|8352.6|8351.1|2
1649738600000|2022-04-12 04:43:20|8352.7|8351.2|8352.7|8351.2|8352.8|8351.3|8352.7|8351.2|7
1649738610000|2022-04-12 04:43:30|8352.8|8351.3|8352.7|8351.2|8352.8|8351.3|8352.7|8351.2|2
1649738620000|2022-04-12 04:43:40|8353.1|8351.8|8353.1|8351.6|8353.1|8351.9|8352.7|8351.5|13
1649738630000|2022-04-12 04:43:50|8353|8351.5|8353.1|8351.6|8353.1|8351.6|8353|8351.5|4
1649738650000|2022-04-12 04:44:10|8353|8351.5|8353|8351.5|8353|8351.5|8353|8351.5|1
1649738660000|2022-04-12 04:44:20|8353.1|8351.6|8353.1|8351.6|8353.1|8351.6|8353|8351.5|3
1649738670000|2022-04-12 04:44:30|8353|8351.5|8353.2|8351.7|8353.2|8351.7|8353|8351.5|14
1649738680000|2022-04-12 04:44:40|8353.1|8351.6|8353.1|8351.6|8353.2|8351.7|8353.1|8351.6|3
1649738690000|2022-04-12 04:44:50|8353|8351.5|8353|8351.5|8353.1|8351.9|8352.7|8351.5|6
1649738700000|2022-04-12 04:45:00|8352.9|8351.4|8352.8|8351.3|8353|8351.8|8352.5|8351.2|28
1649738710000|2022-04-12 04:45:10|8352.9|8351.4|8353|8351.5|8353|8351.5|8352.8|8351.3|8
1649738720000|2022-04-12 04:45:20|8352.9|8351.4|8352.9|8351.4|8353.1|8351.8|8352.4|8351.2|13
1649738730000|2022-04-12 04:45:30|8353|8351.5|8352.9|8351.4|8353|8351.5|8352.9|8351.4|2
1649738740000|2022-04-12 04:45:40|8352.8|8351.3|8352.8|8351.3|8352.9|8351.7|8352.5|8351.3|14
1649738750000|2022-04-12 04:45:50|8352.9|8351.4|8352.9|8351.4|8352.9|8351.4|8352.8|8351.3|3
1649738760000|2022-04-12 04:46:00|8352.8|8351.3|8352.1|8351.2|8352.9|8351.4|8352|8351.1|9
1649738770000|2022-04-12 04:46:10|8352.3|8350.8|8352.4|8350.9|8352.5|8351|8352.3|8350.8|10
1649738780000|2022-04-12 04:46:20|8352.3|8350.8|8352.4|8350.9|8352.4|8350.9|8352.2|8350.7|6
1649738790000|2022-04-12 04:46:30|8352.5|8351|8352.1|8351.2|8352.5|8351.2|8352.1|8350.9|9
1649738800000|2022-04-12 04:46:40|8352|8351.1|8352.4|8350.9|8352.7|8351.2|8352|8350.8|13
1649738810000|2022-04-12 04:46:50|8352.5|8351|8352.5|8351|8352.5|8351|8352.4|8350.9|7
1649738820000|2022-04-12 04:47:00|8352.6|8351.1|8352.6|8351.1|8352.7|8351.2|8352.5|8351|9
1649738830000|2022-04-12 04:47:10|8352.7|8351.2|8352.8|8351.3|8352.8|8351.6|8352.3|8351.2|10
1649738840000|2022-04-12 04:47:20|8352.7|8351.2|8352.8|8351.3|8352.9|8351.4|8352.7|8351.2|11
1649738850000|2022-04-12 04:47:30|8352.5|8351.6|8352.7|8351.2|8352.7|8351.6|8352.3|8351.2|7
1649738860000|2022-04-12 04:47:40|8352.8|8351.3|8352.7|8351.2|8352.8|8351.3|8352.6|8351.1|6
1649738870000|2022-04-12 04:47:50|8352.6|8351.1|8352.6|8351.1|8352.7|8351.2|8352.6|8351.1|5
1649738880000|2022-04-12 04:48:00|8352.7|8351.2|8352.2|8351.3|8352.7|8351.7|8352.2|8351|12
1649738890000|2022-04-12 04:48:10|8352.3|8351.4|8352.1|8351.2|8352.3|8351.4|8352.1|8351.2|7
1649738900000|2022-04-12 04:48:20|8352.2|8351.3|8352.2|8351.3|8352.6|8351.3|8352.1|8351|7
1649738910000|2022-04-12 04:48:30|8352.3|8351.4|8352.3|8351.4|8352.3|8351.4|8352.3|8351.4|1
1649738920000|2022-04-12 04:48:40|8352.2|8351.3|8352.2|8351.3|8352.2|8351.3|8352.1|8351.2|5
1649738930000|2022-04-12 04:48:50|8352.3|8351.4|8352|8351.1|8352.3|8351.4|8351.8|8350.9|9
1649738940000|2022-04-12 04:49:00|8351.9|8351|8352.3|8350.8|8352.5|8351.3|8351.8|8350.7|18
1649738950000|2022-04-12 04:49:10|8352.4|8350.9|8352.3|8350.8|8352.4|8350.9|8352.3|8350.8|4
1649738960000|2022-04-12 04:49:20|8352.4|8350.9|8352.5|8351|8352.5|8351|8352.3|8350.8|8
1649738970000|2022-04-12 04:49:30|8352.4|8350.9|8352.6|8351.1|8352.7|8351.3|8352.2|8350.9|12
1649738980000|2022-04-12 04:49:40|8352.3|8351.4|8352.5|8351|8352.7|8351.4|8352.3|8351|11
1649738990000|2022-04-12 04:49:50|8352.6|8351.1|8352.6|8351.1|8352.6|8351.1|8352.5|8351|5
1649739000000|2022-04-12 04:50:00|8352.7|8351.2|8352.8|8351.3|8352.8|8351.3|8352.6|8351.1|8
1649739010000|2022-04-12 04:50:10|8352.9|8351.4|8352.7|8351.2|8352.9|8351.4|8352.7|8351.2|9
1649739020000|2022-04-12 04:50:20|8352.8|8351.3|8352.7|8351.2|8352.8|8351.3|8352.6|8351.1|8
1649739030000|2022-04-12 04:50:30|8352.6|8351.1|8352.7|8351.2|8352.7|8351.2|8352.6|8351.1|6
1649739040000|2022-04-12 04:50:40|8352.6|8351.1|8352.6|8351.1|8352.7|8351.2|8352.6|8351.1|7
1649739050000|2022-04-12 04:50:50|8352.7|8351.2|8352.7|8351.2|8352.7|8351.5|8352.4|8351.1|9
1649739060000|2022-04-12 04:51:00|8352.6|8351.1|8352.5|8351|8352.7|8351.2|8352.4|8350.9|14
1649739070000|2022-04-12 04:51:10|8352.4|8350.9|8352.5|8351|8352.6|8351.1|8352.4|8350.9|10
1649739080000|2022-04-12 04:51:20|8352.4|8350.9|8352.3|8351.4|8352.5|8351.4|8352.2|8350.9|4
1649739090000|2022-04-12 04:51:30|8352.7|8351.2|8352.7|8351.2|8352.7|8351.2|8352.6|8351.1|3
1649739100000|2022-04-12 04:51:40|8352.6|8351.1|8352.7|8351.2|8352.8|8351.3|8352.6|8351.1|8
1649739110000|2022-04-12 04:51:50|8352.8|8351.3|8352.6|8351.1|8352.8|8351.3|8352.5|8351|9
1649739120000|2022-04-12 04:52:00|8352.5|8351|8352.6|8351.1|8352.6|8351.1|8352.4|8350.9|7
1649739130000|2022-04-12 04:52:10|8352.5|8351|8352.7|8351.2|8352.7|8351.4|8352.2|8351|8
1649739140000|2022-04-12 04:52:20|8352.6|8351.1|8352.4|8351.5|8352.7|8351.5|8352.2|8351.1|9
1649739150000|2022-04-12 04:52:30|8352.7|8351.2|8352.7|8351.2|8352.7|8351.2|8352.7|8351.2|1
1649739190000|2022-04-12 04:53:10|8352.6|8351.1|8352.6|8351.1|8352.7|8351.2|8352.5|8351|11
1649739200000|2022-04-12 04:53:20|8352.7|8351.2|8352.8|8351.3|8352.8|8351.7|8352.5|8351.1|12
1649739210000|2022-04-12 04:53:30|8352.9|8351.4|8352.5|8351|8352.9|8351.4|8352.5|8351|5
1649739220000|2022-04-12 04:53:40|8352.6|8351.1|8352.6|8351.1|8352.6|8351.1|8352.5|8351|5
1649739230000|2022-04-12 04:53:50|8352.5|8351|8352.5|8351|8352.5|8351|8352.4|8350.9|3
1649739240000|2022-04-12 04:54:00|8352.6|8351.1|8352.1|8351.2|8352.6|8351.3|8352.1|8351|7
1649739250000|2022-04-12 04:54:10|8352.4|8350.9|8352.4|8350.9|8352.5|8351|8352.4|8350.9|7
1649739260000|2022-04-12 04:54:20|8352.5|8351|8352.4|8350.9|8352.5|8351|8352.3|8350.8|6
1649739270000|2022-04-12 04:54:30|8352.5|8351|8352.5|8351|8352.6|8351.1|8352.4|8350.9|5
1649739280000|2022-04-12 04:54:40|8352.4|8350.9|8352.4|8350.9|8352.5|8351.2|8352|8350.8|10
1649739290000|2022-04-12 04:54:50|8352.3|8350.8|8352.4|8350.9|8352.6|8351.3|8352.1|8350.8|12
1649739300000|2022-04-12 04:55:00|8352.1|8351.2|8352.1|8351.2|8352.3|8351.3|8351.9|8350.8|24
1649739310000|2022-04-12 04:55:10|8352.4|8350.9|8352.6|8351.1|8352.6|8351.4|8352.2|8350.9|11
1649739320000|2022-04-12 04:55:20|8352.5|8351|8352.6|8351.1|8352.6|8351.1|8352.5|8351|2
1649739330000|2022-04-12 04:55:30|8352.5|8351|8352.7|8351.2|8352.7|8351.2|8352.5|8351|9
1649739340000|2022-04-12 04:55:40|8352.6|8351.1|8352.6|8351.1|8352.7|8351.2|8352.6|8351.1|3
1649739350000|2022-04-12 04:55:50|8352.7|8351.2|8352.7|8351.2|8352.7|8351.2|8352.6|8351.1|3
1649739380000|2022-04-12 04:56:20|8352.8|8351.3|8352.7|8351.2|8352.8|8351.3|8352.7|8351.2|4
1649739400000|2022-04-12 04:56:40|8352.8|8351.3|8352.7|8351.2|8352.8|8351.3|8352.7|8351.2|4
1649739410000|2022-04-12 04:56:50|8353|8351.5|8353|8351.5|8353.1|8351.6|8353|8351.5|11
1649739420000|2022-04-12 04:57:00|8352.9|8351.4|8353|8351.5|8353|8351.6|8352.5|8351.2|14
1649739430000|2022-04-12 04:57:10|8352.9|8351.4|8352.9|8351.4|8352.9|8351.4|8352.8|8351.3|3
1649739440000|2022-04-12 04:57:20|8352.8|8351.3|8352.8|8351.3|8352.8|8351.3|8352.7|8351.2|5
1649739450000|2022-04-12 04:57:30|8352.7|8351.2|8352.8|8351.3|8352.8|8351.3|8352.6|8351.1|6
1649739460000|2022-04-12 04:57:40|8352.7|8351.2|8353|8351.5|8353|8351.5|8352.6|8351.1|16
1649739470000|2022-04-12 04:57:50|8353.1|8351.6|8353.1|8351.6|8353.1|8351.6|8353|8351.5|7
1649739480000|2022-04-12 04:58:00|8353|8351.5|8353|8351.5|8353.2|8351.9|8352.7|8351.4|16
1649739490000|2022-04-12 04:58:10|8352.9|8351.4|8352.9|8351.4|8353.1|8351.6|8352.9|8351.4|9
1649739500000|2022-04-12 04:58:20|8352.8|8351.3|8352.8|8351.3|8353|8351.7|8352.5|8351.3|7
1649739510000|2022-04-12 04:58:30|8352.7|8351.2|8352.7|8351.2|8352.9|8351.4|8352.7|8351.2|7
1649739520000|2022-04-12 04:58:40|8352.5|8351|8352.4|8350.9|8352.5|8351.3|8352.2|8350.8|8
1649739530000|2022-04-12 04:58:50|8352.5|8351|8352.7|8351.2|8352.9|8351.4|8352.5|8351|12
1649739540000|2022-04-12 04:59:00|8352.6|8351.1|8352.8|8351.3|8352.8|8351.3|8352.6|8351.1|3
1649739550000|2022-04-12 04:59:10|8352.7|8351.2|8352.7|8351.2|8352.8|8351.3|8352.6|8351.1|5
1649739560000|2022-04-12 04:59:20|8352.8|8351.3|8352.8|8351.3|8352.8|8351.3|8352.7|8351.2|5
1649739570000|2022-04-12 04:59:30|8352.7|8351.2|8352.7|8351.2|8352.7|8351.2|8352.7|8351.2|1
1649739580000|2022-04-12 04:59:40|8352.8|8351.3|8352.8|8351.3|8352.9|8351.7|8352.5|8351.2|13
1649739590000|2022-04-12 04:59:50|8352.7|8351.2|8352.8|8351.3|8352.8|8351.3|8352.7|8351.2|2
1649739600000|2022-04-12 05:00:00|8352.7|8351.2|8352.8|8351.3|8352.9|8351.4|8352.6|8351.1|14
1649739610000|2022-04-12 05:00:10|8352.9|8351.4|8352.8|8351.3|8352.9|8351.4|8352.8|8351.3|2
1649739620000|2022-04-12 05:00:20|8352.9|8351.4|8353|8351.5|8353.1|8351.9|8352.7|8351.4|9
1649739630000|2022-04-12 05:00:30|8352.9|8351.4|8352.9|8351.4|8353.1|8351.6|8352.9|8351.4|8
1649739640000|2022-04-12 05:00:40|8353|8351.5|8353|8351.5|8353.1|8351.6|8353|8351.5|9
1649739650000|2022-04-12 05:00:50|8352.9|8351.4|8353.2|8351.7|8353.2|8351.7|8352.9|8351.4|9
1649739660000|2022-04-12 05:01:00|8353.1|8351.6|8353.1|8351.6|8353.2|8351.7|8353|8351.5|11
1649739670000|2022-04-12 05:01:10|8353.2|8351.7|8353.2|8351.7|8353.3|8352|8352.9|8351.6|9
1649739680000|2022-04-12 05:01:20|8353.3|8351.8|8353.2|8351.7|8353.3|8351.8|8353.1|8351.6|4
1649739690000|2022-04-12 05:01:30|8353.1|8351.6|8353.1|8351.6|8353.2|8351.7|8353|8351.5|12
1649739700000|2022-04-12 05:01:40|8353|8351.5|8353.2|8351.7|8353.2|8351.7|8353|8351.5|7
1649739710000|2022-04-12 05:01:50|8353.1|8351.6|8353.2|8351.7|8353.2|8351.7|8353.1|8351.6|4
1649739720000|2022-04-12 05:02:00|8353.1|8351.6|8353|8351.5|8353.2|8351.7|8353|8351.5|11
1649739730000|2022-04-12 05:02:10|8352.9|8351.4|8352.8|8351.3|8353|8351.5|8352.8|8351.3|4
1649739740000|2022-04-12 05:02:20|8352.9|8351.4|8352.8|8351.3|8352.9|8351.4|8352.8|8351.3|8
1649739750000|2022-04-12 05:02:30|8352.7|8351.2|8352.7|8351.2|8352.7|8351.2|8352.7|8351.2|1
1649739760000|2022-04-12 05:02:40|8352.8|8351.3|8352.8|8351.3|8352.8|8351.6|8352.5|8351.2|11
1649739770000|2022-04-12 05:02:50|8352.7|8351.2|8352.7|8351.2|8352.8|8351.3|8352.7|8351.2|7
1649739780000|2022-04-12 05:03:00|8352.8|8351.3|8352.7|8351.2|8352.8|8351.3|8352.7|8351.2|6
1649739790000|2022-04-12 05:03:10|8352.8|8351.3|8352.7|8351.2|8352.8|8351.3|8352.7|8351.2|4
1649739800000|2022-04-12 05:03:20|8352.8|8351.3|8352.8|8351.3|8352.9|8351.4|8352.7|8351.2|5
1649739820000|2022-04-12 05:03:40|8352.7|8351.2|8352.5|8351|8352.8|8351.3|8352.5|8351|10
1649739830000|2022-04-12 05:03:50|8352.6|8351.1|8352.7|8351.2|8352.7|8351.2|8352.6|8351.1|2
1649739840000|2022-04-12 05:04:00|8352.6|8351.1|8352.4|8350.9|8352.6|8351.1|8352.4|8350.9|5
1649739850000|2022-04-12 05:04:10|8352|8351.1|8352.4|8350.9|8352.4|8351.2|8352|8350.9|3
1649739860000|2022-04-12 05:04:20|8352.5|8351|8352.4|8350.9|8352.5|8351|8352.4|8350.9|4
1649739870000|2022-04-12 05:04:30|8352.5|8351|8352.7|8351.2|8352.7|8351.5|8352.4|8351|7
1649739880000|2022-04-12 05:04:40|8352.6|8351.1|8352.3|8351.4|8352.6|8351.4|8352.3|8351|4
1649739890000|2022-04-12 05:04:50|8352.2|8351.3|8352.3|8351.4|8352.3|8351.4|8352.2|8351.3|2
1649739900000|2022-04-12 05:05:00|8352.4|8351.5|8352.5|8351.6|8352.5|8351.6|8352.4|8351.5|2
1649739910000|2022-04-12 05:05:10|8352.6|8351.7|8352.6|8351.7|8352.6|8351.7|8352.5|8351.6|3
1649739920000|2022-04-12 05:05:20|8352.7|8351.8|8353.2|8351.7|8353.2|8351.9|8352.6|8351.6|17
1649739930000|2022-04-12 05:05:30|8353.3|8351.8|8353.2|8351.7|8353.3|8351.8|8353.2|8351.7|2
1649739940000|2022-04-12 05:05:40|8353.1|8351.6|8353.3|8351.8|8353.3|8351.8|8353.1|8351.6|3
1649739960000|2022-04-12 05:06:00|8353|8352.1|8353.4|8351.9|8353.4|8352.2|8353|8351.9|8
1649739970000|2022-04-12 05:06:10|8353.3|8351.8|8353.4|8351.9|8353.4|8351.9|8353.3|8351.8|4
1649739980000|2022-04-12 05:06:20|8353.3|8351.8|8353.3|8351.8|8353.4|8351.9|8353.3|8351.8|7
1649739990000|2022-04-12 05:06:30|8353.4|8351.9|8353.4|8351.9|8353.5|8352|8353.4|8351.9|3
1649740000000|2022-04-12 05:06:40|8353.3|8351.8|8353.3|8351.8|8353.4|8351.9|8353.3|8351.8|3
1649740010000|2022-04-12 05:06:50|8353.4|8351.9|8353.3|8351.8|8353.4|8351.9|8353.3|8351.8|4
1649740020000|2022-04-12 05:07:00|8353.4|8351.9|8353.4|8351.9|8353.4|8351.9|8353.3|8351.8|3
1649740030000|2022-04-12 05:07:10|8353.3|8351.8|8353.4|8351.9|8353.4|8351.9|8353.3|8351.8|2
1649740040000|2022-04-12 05:07:20|8353.3|8351.8|8353.4|8351.9|8353.4|8351.9|8353.3|8351.8|4
1649740050000|2022-04-12 05:07:30|8353.3|8351.8|8353.2|8351.7|8353.3|8351.8|8353.1|8351.6|4
1649740060000|2022-04-12 05:07:40|8353.1|8351.6|8353.2|8351.7|8353.2|8351.7|8353.1|8351.6|2
1649740070000|2022-04-12 05:07:50|8353.1|8351.6|8353|8351.5|8353.2|8351.7|8353|8351.5|9
1649740080000|2022-04-12 05:08:00|8353.1|8351.6|8353.2|8351.7|8353.3|8351.8|8353.1|8351.6|4
1649740090000|2022-04-12 05:08:10|8353.1|8351.6|8353.2|8351.7|8353.3|8351.8|8353.1|8351.6|3
1649740100000|2022-04-12 05:08:20|8353.3|8351.8|8353.3|8351.8|8353.3|8351.8|8353.2|8351.7|3
1649740110000|2022-04-12 05:08:30|8353.2|8351.7|8353.2|8351.7|8353.3|8351.8|8353.2|8351.7|3
1649740120000|2022-04-12 05:08:40|8353.3|8351.8|8353.3|8351.8|8353.3|8351.8|8353.3|8351.8|1
1649740130000|2022-04-12 05:08:50|8353.4|8351.9|8353.4|8351.9|8353.4|8351.9|8353.4|8351.9|1
1649740140000|2022-04-12 05:09:00|8353.1|8352.2|8353.2|8351.7|8353.3|8352.2|8352.9|8351.7|6
1649740150000|2022-04-12 05:09:10|8353.3|8351.8|8353.1|8351.6|8353.3|8352|8352.8|8351.6|6
1649740160000|2022-04-12 05:09:20|8353.2|8351.7|8353.2|8351.7|8353.2|8351.7|8353.1|8351.6|5
1649740170000|2022-04-12 05:09:30|8353.3|8351.8|8353.1|8351.6|8353.3|8351.8|8353.1|8351.6|3
1649740180000|2022-04-12 05:09:40|8353|8351.5|8353.1|8351.6|8353.1|8351.6|8353|8351.5|4
1649740190000|2022-04-12 05:09:50|8353|8351.5|8353.1|8351.6|8353.1|8351.6|8353|8351.5|6
1649740200000|2022-04-12 05:10:00|8353.2|8351.7|8353.3|8351.8|8353.4|8351.9|8353.2|8351.7|10
1649740210000|2022-04-12 05:10:10|8353.2|8351.7|8353.4|8351.9|8353.4|8351.9|8353.2|8351.7|5
1649740220000|2022-04-12 05:10:20|8353.3|8351.8|8353.3|8351.8|8353.3|8351.8|8353.3|8351.8|1
1649740230000|2022-04-12 05:10:30|8353.2|8351.7|8353|8352.1|8353.3|8352.1|8352.9|8351.7|5
1649740240000|2022-04-12 05:10:40|8353.3|8351.8|8353.4|8351.9|8353.4|8351.9|8353.2|8351.7|8
1649740250000|2022-04-12 05:10:50|8353.3|8351.8|8353.3|8351.8|8353.4|8351.9|8353.3|8351.8|7
1649740260000|2022-04-12 05:11:00|8353.4|8351.9|8353.4|8351.9|8353.4|8351.9|8353.3|8351.8|5
1649740270000|2022-04-12 05:11:10|8353.3|8351.8|8353.4|8351.9|8353.4|8351.9|8353.3|8351.8|2
1649740280000|2022-04-12 05:11:20|8353.3|8351.8|8353.3|8351.8|8353.4|8351.9|8353.3|8351.8|3
1649740290000|2022-04-12 05:11:30|8353.4|8351.9|8353.3|8351.8|8353.4|8351.9|8353.3|8351.8|4
1649740300000|2022-04-12 05:11:40|8353|8352.1|8353|8352.1|8353|8352.1|8353|8352.1|1
1649740310000|2022-04-12 05:11:50|8353.1|8352.2|8353.6|8352.1|8353.6|8352.4|8353.1|8352|4
1649740320000|2022-04-12 05:12:00|8353.5|8352|8353.6|8352.1|8353.8|8352.5|8353.2|8352|19
1649740330000|2022-04-12 05:12:10|8353.1|8352.2|8353.3|8351.8|8353.5|8352.2|8353.1|8351.8|10
1649740340000|2022-04-12 05:12:20|8353.2|8351.7|8352.7|8351.8|8353.3|8351.9|8352.7|8351.4|9
1649740350000|2022-04-12 05:12:30|8352.6|8351.7|8352.8|8351.3|8353|8351.8|8352.6|8351.1|15
1649740360000|2022-04-12 05:12:40|8352.7|8351.2|8352.7|8351.2|8352.8|8351.3|8352.6|8351.1|5
1649740370000|2022-04-12 05:12:50|8352.8|8351.3|8352.9|8351.4|8352.9|8351.4|8352.7|8351.2|6
1649740380000|2022-04-12 05:13:00|8353|8351.5|8352.9|8351.4|8353|8351.5|8352.9|8351.4|4
1649740390000|2022-04-12 05:13:10|8353|8351.5|8353.2|8351.7|8353.2|8351.7|8352.9|8351.4|9
1649740400000|2022-04-12 05:13:20|8353.1|8351.6|8353|8351.5|8353.2|8352|8352.8|8351.5|7
1649740410000|2022-04-12 05:13:30|8352.9|8351.4|8352.9|8351.4|8352.9|8351.4|8352.9|8351.4|1
1649740420000|2022-04-12 05:13:40|8353|8351.5|8352.8|8351.3|8353|8351.5|8352.8|8351.3|3
1649740430000|2022-04-12 05:13:50|8352.7|8351.2|8352.9|8351.4|8353|8351.5|8352.7|8351.2|7
1649740440000|2022-04-12 05:14:00|8353|8351.5|8352.5|8351|8353|8351.6|8352.4|8350.9|12
1649740450000|2022-04-12 05:14:10|8352.4|8350.9|8352.5|8351|8352.5|8351|8352.4|8350.9|2
1649740460000|2022-04-12 05:14:20|8352.4|8350.9|8352.2|8350.7|8352.4|8350.9|8352.2|8350.7|7
1649740470000|2022-04-12 05:14:30|8352.3|8350.8|8352.3|8350.8|8352.3|8350.8|8352.2|8350.7|3
1649740480000|2022-04-12 05:14:40|8352.4|8350.9|8352.2|8350.7|8352.4|8351|8351.9|8350.6|12
1649740490000|2022-04-12 05:14:50|8352.1|8350.6|8352.1|8350.6|8352.2|8350.7|8352|8350.5|9
1649740500000|2022-04-12 05:15:00|8352|8350.5|8352|8350.5|8352|8350.5|8351.8|8350.3|7
1649740510000|2022-04-12 05:15:10|8351.9|8350.4|8351.8|8350.3|8351.9|8350.7|8351.4|8350.2|12
1649740520000|2022-04-12 05:15:20|8351.7|8350.2|8351.7|8350.2|8351.8|8350.3|8351.7|8350.2|9
1649740530000|2022-04-12 05:15:30|8351.8|8350.3|8351.8|8350.3|8351.9|8350.4|8351.7|8350.2|13
1649740540000|2022-04-12 05:15:40|8351.7|8350.2|8351.8|8350.3|8351.8|8350.3|8351.7|8350.2|6
1649740550000|2022-04-12 05:15:50|8351.9|8350.4|8351.9|8350.4|8351.9|8350.4|8351.8|8350.3|3
1649740560000|2022-04-12 05:16:00|8351.8|8350.3|8351.8|8350.3|8351.8|8350.3|8351.8|8350.3|1
1649740570000|2022-04-12 05:16:10|8351.7|8350.2|8351.9|8350.4|8351.9|8350.4|8351.7|8350.2|7
1649740580000|2022-04-12 05:16:20|8351.8|8350.3|8351.9|8350.4|8351.9|8350.4|8351.8|8350.3|2
1649740590000|2022-04-12 05:16:30|8352.1|8350.6|8352.2|8350.7|8352.3|8350.8|8352.1|8350.6|4
1649740600000|2022-04-12 05:16:40|8352.1|8350.6|8352.1|8350.6|8352.1|8350.6|8352|8350.5|3
1649740610000|2022-04-12 05:16:50|8352.2|8350.7|8352.2|8350.7|8352.2|8350.7|8352.1|8350.6|3
1649740620000|2022-04-12 05:17:00|8351.6|8350.5|8351.7|8350.2|8352|8350.5|8351.6|8350.2|5
1649740630000|2022-04-12 05:17:10|8351.8|8350.3|8351.7|8350.2|8351.8|8350.3|8351.7|8350.2|2
1649740640000|2022-04-12 05:17:20|8351.8|8350.3|8352|8350.5|8352.1|8350.6|8351.7|8350.2|9
1649740650000|2022-04-12 05:17:30|8352.1|8350.6|8352|8350.5|8352.1|8350.6|8351.9|8350.4|8
1649740660000|2022-04-12 05:17:40|8352.1|8350.6|8351.6|8350.7|8352.1|8350.9|8351.5|8350.4|9
1649740670000|2022-04-12 05:17:50|8351.5|8350.6|8351.5|8350.6|8351.6|8350.7|8351.5|8350.6|3
1649740680000|2022-04-12 05:18:00|8351.6|8350.7|8351.4|8349.9|8351.7|8350.7|8351.1|8349.7|19
1649740700000|2022-04-12 05:18:20|8351.3|8349.8|8351|8349.5|8351.4|8350|8350.8|8349.5|10
1649740710000|2022-04-12 05:18:30|8351.1|8349.6|8351|8349.5|8351.1|8349.9|8350.7|8349.5|9
1649740720000|2022-04-12 05:18:40|8351.1|8349.6|8351.2|8349.7|8351.3|8349.8|8351|8349.5|9
1649740730000|2022-04-12 05:18:50|8351.1|8349.6|8351|8349.5|8351.2|8349.7|8351|8349.5|4
1649740740000|2022-04-12 05:19:00|8350.3|8349.4|8350.5|8349|8350.6|8349.4|8350.2|8348.9|11
1649740750000|2022-04-12 05:19:10|8350.6|8349.1|8350.4|8348.9|8350.6|8349.1|8350.4|8348.9|7
1649740760000|2022-04-12 05:19:20|8350.5|8349|8350.5|8349|8350.5|8349|8350.5|8349|1
1649740770000|2022-04-12 05:19:30|8350.6|8349.1|8350.5|8349|8350.6|8349.1|8350.5|8349|4
1649740780000|2022-04-12 05:19:40|8349.8|8348.9|8349.5|8348|8350|8349.1|8349.1|8348|16
1649740790000|2022-04-12 05:19:50|8349.6|8348.1|8350.2|8348.7|8350.2|8348.7|8349.5|8348|13
1649740800000|2022-04-12 05:20:00|8350.1|8348.6|8350|8348.5|8350.2|8348.7|8350|8348.5|12
1649740810000|2022-04-12 05:20:10|8350.1|8348.6|8350|8348.5|8350.1|8348.9|8349.8|8348.5|9
1649740820000|2022-04-12 05:20:20|8349.7|8348.8|8349.5|8348.6|8349.9|8348.8|8349.5|8348.3|12
1649740830000|2022-04-12 05:20:30|8349.6|8348.7|8349.8|8348.3|8350|8348.9|8349.4|8348.2|17
1649740850000|2022-04-12 05:20:50|8349.9|8348.4|8349.9|8348.4|8349.9|8348.4|8349.8|8348.3|7
1649740860000|2022-04-12 05:21:00|8350|8348.5|8349.7|8348.2|8350.1|8348.6|8349.4|8348.2|11
1649740870000|2022-04-12 05:21:10|8349|8348.1|8349.1|8347.6|8349.2|8348.1|8348.9|8347.5|18
1649740880000|2022-04-12 05:21:20|8349|8348.1|8348.7|8347.8|8349.5|8348.1|8348.7|8347.5|20
1649740890000|2022-04-12 05:21:30|8349|8347.5|8349.5|8348|8349.5|8348.1|8348.9|8347.5|18
1649740900000|2022-04-12 05:21:40|8349.2|8348.3|8349.6|8348.1|8349.6|8348.3|8349.2|8347.9|12
1649740910000|2022-04-12 05:21:50|8349.5|8348|8349.6|8348.1|8349.6|8348.1|8349.5|8348|4
1649740920000|2022-04-12 05:22:00|8349.4|8347.9|8349.5|8348|8349.7|8348.2|8349.4|8347.9|15
1649740930000|2022-04-12 05:22:10|8349.4|8347.9|8349.5|8348|8349.6|8348.1|8349.4|8347.9|6
1649740940000|2022-04-12 05:22:20|8349.4|8347.9|8349.7|8348.2|8349.7|8348.5|8349.3|8347.9|15
1649740950000|2022-04-12 05:22:30|8349.4|8348.5|8349.6|8348.1|8349.7|8348.5|8349.3|8348.1|9
1649740960000|2022-04-12 05:22:40|8349.7|8348.2|8349.6|8348.1|8349.7|8348.2|8349.6|8348.1|2
1649740970000|2022-04-12 05:22:50|8349.5|8348|8349.4|8347.9|8349.7|8348.3|8349.2|8347.9|11
1649740980000|2022-04-12 05:23:00|8349.3|8347.8|8349.5|8348|8349.5|8348|8349.2|8347.7|15
1649740990000|2022-04-12 05:23:10|8349.4|8347.9|8348.8|8347.3|8349.4|8347.9|8348.3|8347.1|18
1649741000000|2022-04-12 05:23:20|8348.9|8347.4|8348.4|8346.9|8349|8347.5|8348.1|8346.9|11
1649741010000|2022-04-12 05:23:30|8348.5|8347|8348.4|8346.9|8348.6|8347.1|8348.3|8346.8|11
1649741020000|2022-04-12 05:23:40|8348.2|8346.7|8347.8|8346.3|8348.2|8346.7|8347.8|8346.3|15
1649741030000|2022-04-12 05:23:50|8347.7|8346.2|8347.7|8346.2|8347.8|8346.3|8347.7|8346.2|7
1649741040000|2022-04-12 05:24:00|8347.8|8346.3|8347.7|8346.2|8347.8|8346.3|8347.7|8346.2|4
1649741050000|2022-04-12 05:24:10|8347.6|8346.1|8347.4|8345.9|8347.6|8346.1|8347.1|8345.6|12
1649741060000|2022-04-12 05:24:20|8347.3|8345.8|8348.1|8346.6|8348.3|8347.1|8347.3|8345.8|23
1649741070000|2022-04-12 05:24:30|8348|8346.5|8348.1|8346.6|8348.1|8346.6|8347.8|8346.3|19
1649741080000|2022-04-12 05:24:40|8348|8346.5|8348.6|8347.1|8348.7|8347.6|8347.9|8346.5|17
1649741090000|2022-04-12 05:24:50|8348.7|8347.2|8348|8347.1|8348.7|8347.2|8348|8346.8|14
1649741100000|2022-04-12 05:25:00|8348.3|8346.8|8347.9|8346.4|8348.3|8347|8347.5|8346.3|18
1649741110000|2022-04-12 05:25:10|8348|8346.5|8348|8346.5|8348|8346.5|8347.9|8346.4|7
1649741120000|2022-04-12 05:25:20|8347.9|8346.4|8347.9|8346.4|8348|8346.7|8347.5|8346.4|7
1649741130000|2022-04-12 05:25:30|8348|8346.5|8348|8346.5|8348|8346.5|8348|8346.5|1
1649741140000|2022-04-12 05:25:40|8347.9|8346.4|8348|8346.5|8348.1|8346.6|8347.9|8346.4|4
1649741150000|2022-04-12 05:25:50|8348.1|8346.6|8347.6|8346.1|8348.1|8346.6|8347.5|8346|14
1649741160000|2022-04-12 05:26:00|8347.5|8346|8347.3|8345.8|8347.5|8346|8347.2|8345.7|9
1649741170000|2022-04-12 05:26:10|8347.2|8345.7|8347.5|8346|8347.5|8346|8347.2|8345.7|12
1649741180000|2022-04-12 05:26:20|8347.4|8345.9|8347.2|8345.7|8347.4|8346|8346.9|8345.5|16
1649741190000|2022-04-12 05:26:30|8347|8345.5|8346.8|8345.3|8347.1|8345.8|8346.4|8345.3|15
1649741200000|2022-04-12 05:26:40|8346.6|8345.1|8346.8|8345.3|8347|8345.5|8346.3|8345.1|9
1649741210000|2022-04-12 05:26:50|8346.9|8345.4|8347|8345.5|8347.1|8345.6|8346.9|8345.4|6
1649741220000|2022-04-12 05:27:00|8346.9|8345.4|8347.1|8345.6|8347.2|8345.8|8346.7|8345.4|7
1649741230000|2022-04-12 05:27:10|8347|8345.5|8346.9|8345.4|8347.1|8345.6|8346.9|8345.4|10
1649741240000|2022-04-12 05:27:20|8347|8345.5|8346.9|8345.4|8347|8345.5|8346.9|8345.4|8
1649741250000|2022-04-12 05:27:30|8347|8345.5|8347.1|8345.6|8347.1|8345.9|8346.8|8345.3|13
1649741260000|2022-04-12 05:27:40|8347.2|8345.7|8347.2|8345.7|8347.2|8345.7|8347.1|8345.6|5
1649741270000|2022-04-12 05:27:50|8347.1|8345.6|8347.1|8345.6|8347.1|8345.6|8347|8345.5|9
1649741280000|2022-04-12 05:28:00|8347.2|8345.7|8347|8345.5|8347.2|8345.7|8347|8345.5|7
1649741290000|2022-04-12 05:28:10|8347.1|8345.6|8347.3|8345.8|8347.3|8345.8|8347|8345.5|11
1649741300000|2022-04-12 05:28:20|8347.2|8345.7|8347.1|8345.6|8347.5|8346|8347|8345.5|15
1649741310000|2022-04-12 05:28:30|8347|8345.5|8346.9|8345.4|8347.1|8345.6|8346.9|8345.4|8
1649741320000|2022-04-12 05:28:40|8347|8345.5|8347.2|8345.7|8347.2|8345.7|8347|8345.5|5
1649741330000|2022-04-12 05:28:50|8347.1|8345.6|8347|8345.5|8347.1|8345.6|8346.8|8345.3|7
1649741340000|2022-04-12 05:29:00|8346.9|8345.4|8346.9|8345.4|8347|8345.5|8346.9|8345.4|3
1649741350000|2022-04-12 05:29:10|8347|8345.5|8347|8345.5|8347.1|8345.6|8347|8345.5|3
1649741360000|2022-04-12 05:29:20|8347.1|8345.6|8347.2|8345.7|8347.2|8345.7|8347|8345.5|6
1649741370000|2022-04-12 05:29:30|8347.3|8345.8|8347.4|8345.9|8347.5|8346|8347.3|8345.8|6
1649741380000|2022-04-12 05:29:40|8347.3|8345.8|8347.3|8345.8|8347.4|8345.9|8347.3|8345.8|3
1649741390000|2022-04-12 05:29:50|8347.4|8345.9|8347.3|8345.8|8347.4|8345.9|8347.2|8345.7|6
1649741400000|2022-04-12 05:30:00|8347.4|8345.9|8347.3|8345.8|8347.4|8345.9|8347.1|8345.6|14
1649741410000|2022-04-12 05:30:10|8347.4|8345.9|8347.5|8346|8347.8|8346.3|8347.4|8345.9|10
1649741420000|2022-04-12 05:30:20|8347.6|8346.1|8347.5|8346|8347.7|8346.2|8347.5|8346|9
1649741430000|2022-04-12 05:30:30|8347.6|8346.1|8347.5|8346|8347.6|8346.1|8347.5|8346|2
1649741440000|2022-04-12 05:30:40|8347.6|8346.1|8347.5|8346|8347.6|8346.1|8347.5|8346|4
1649741450000|2022-04-12 05:30:50|8347.6|8346.1|8347.5|8346|8347.6|8346.1|8347.5|8346|4
1649741460000|2022-04-12 05:31:00|8347.6|8346.1|8347.5|8346|8347.7|8346.2|8347.5|8346|12
1649741470000|2022-04-12 05:31:10|8347.6|8346.1|8348.1|8346.6|8348.2|8346.7|8347.6|8346.1|9
1649741480000|2022-04-12 05:31:20|8348.2|8346.7|8348.6|8347.1|8348.6|8347.1|8348.2|8346.7|13
1649741490000|2022-04-12 05:31:30|8348.5|8347|8348.6|8347.1|8348.7|8347.2|8348.5|8347|6
1649741500000|2022-04-12 05:31:40|8348.7|8347.2|8348.7|8347.2|8348.7|8347.2|8348.6|8347.1|3
1649741510000|2022-04-12 05:31:50|8348.6|8347.1|8348.6|8347.1|8348.7|8347.2|8348.6|8347.1|5
1649741520000|2022-04-12 05:32:00|8348.7|8347.2|8349.1|8347.6|8349.2|8347.8|8348.5|8347.1|12
1649741530000|2022-04-12 05:32:10|8349|8347.5|8349|8347.5|8349.2|8347.7|8349|8347.5|9
1649741540000|2022-04-12 05:32:20|8349.1|8347.6|8349.5|8348|8349.5|8348|8349|8347.5|12
1649741550000|2022-04-12 05:32:30|8349.6|8348.1|8349.6|8348.1|8349.6|8348.1|8349.4|8347.9|9
1649741560000|2022-04-12 05:32:40|8349.7|8348.2|8349.5|8348|8349.7|8348.2|8349.5|8348|3
1649741570000|2022-04-12 05:32:50|8349.4|8347.9|8349|8347.5|8349.4|8347.9|8349|8347.5|6
1649741580000|2022-04-12 05:33:00|8349.1|8347.6|8349.1|8347.6|8349.2|8347.7|8349|8347.5|7
1649741590000|2022-04-12 05:33:10|8349|8347.5|8349|8347.5|8349.1|8347.6|8349|8347.5|9
1649741600000|2022-04-12 05:33:20|8349.1|8347.6|8349.1|8347.6|8349.1|8347.6|8349|8347.5|7
1649741610000|2022-04-12 05:33:30|8349|8347.5|8349.1|8347.6|8349.1|8347.6|8349|8347.5|4
1649741620000|2022-04-12 05:33:40|8349|8347.5|8349.1|8347.6|8349.1|8347.6|8349|8347.5|2
1649741630000|2022-04-12 05:33:50|8349|8347.5|8349.1|8347.6|8349.2|8347.7|8349|8347.5|4
1649741640000|2022-04-12 05:34:00|8349.2|8347.7|8348.8|8347.9|8349.2|8347.9|8348.7|8347.6|12
1649741650000|2022-04-12 05:34:10|8348.7|8347.8|8348.7|8347.8|8348.8|8347.9|8348.7|8347.8|7
1649741660000|2022-04-12 05:34:20|8348.8|8347.9|8349|8347.5|8349.1|8347.9|8348.6|8347.5|13
1649741670000|2022-04-12 05:34:30|8349.1|8347.6|8349|8347.5|8349.1|8347.6|8349|8347.5|6
1649741680000|2022-04-12 05:34:40|8349.1|8347.6|8349.3|8347.8|8349.4|8348|8348.8|8347.5|14
1649741690000|2022-04-12 05:34:50|8349.4|8347.9|8349.1|8348.2|8349.4|8348.2|8349.1|8347.6|14
1649741700000|2022-04-12 05:35:00|8349.4|8347.9|8349.2|8347.7|8349.4|8347.9|8349.2|8347.7|5
1649741710000|2022-04-12 05:35:10|8349.3|8347.8|8349.3|8347.8|8349.3|8347.8|8349.2|8347.7|5
1649741720000|2022-04-12 05:35:20|8349.2|8347.7|8349.1|8348.2|8349.3|8348.2|8349|8347.7|7
1649741730000|2022-04-12 05:35:30|8349.2|8348.3|8349.6|8348.1|8349.7|8348.3|8349.2|8347.9|12
1649741740000|2022-04-12 05:35:40|8349.7|8348.2|8349.5|8348|8349.7|8348.2|8349.5|8348|5
1649741750000|2022-04-12 05:35:50|8349.6|8348.1|8349.6|8348.1|8349.6|8348.1|8349.5|8348|3
1649741760000|2022-04-12 05:36:00|8349.5|8348|8349.8|8348.3|8349.9|8348.7|8349.5|8348|12
1649741770000|2022-04-12 05:36:10|8349.7|8348.2|8349.6|8348.1|8349.8|8348.4|8349.2|8347.9|21
1649741780000|2022-04-12 05:36:20|8349.5|8348|8349.6|8348.1|8349.8|8348.3|8349.5|8348|24
1649741790000|2022-04-12 05:36:30|8349.7|8348.2|8349.6|8348.1|8349.7|8348.2|8349.6|8348.1|4
1649741800000|2022-04-12 05:36:40|8349.5|8348|8349.4|8347.9|8349.6|8348.1|8349.4|8347.9|6
1649741810000|2022-04-12 05:36:50|8349.5|8348|8349.3|8347.8|8349.5|8348|8349.2|8347.7|15
1649741820000|2022-04-12 05:37:00|8349.2|8347.7|8349.1|8347.6|8349.3|8347.8|8349.1|8347.6|8
1649741830000|2022-04-12 05:37:10|8349.2|8347.7|8349.3|8347.8|8349.4|8348.1|8349|8347.7|8
1649741840000|2022-04-12 05:37:20|8349.2|8347.7|8349.5|8348|8349.5|8348|8349.2|8347.7|4
1649741850000|2022-04-12 05:37:30|8349.4|8347.9|8349.4|8347.9|8349.5|8348|8349.4|8347.9|7
1649741860000|2022-04-12 05:37:40|8349.3|8347.8|8349.2|8347.7|8349.4|8347.9|8349|8347.5|15
1649741870000|2022-04-12 05:37:50|8349|8347.5|8349.1|8347.6|8349.2|8348|8348.8|8347.5|7
1649741880000|2022-04-12 05:38:00|8349|8347.5|8348.8|8347.3|8349|8347.5|8348.7|8347.2|7
1649741890000|2022-04-12 05:38:10|8348.9|8347.4|8349|8347.5|8349|8347.5|8348.8|8347.3|8
1649741900000|2022-04-12 05:38:20|8348.9|8347.4|8349|8347.5|8349.2|8347.7|8348.8|8347.3|11
1649741910000|2022-04-12 05:38:30|8348.9|8347.4|8348.9|8347.4|8349|8347.5|8348.9|8347.4|7
1649741920000|2022-04-12 05:38:40|8349|8347.5|8348.9|8347.4|8349|8347.5|8348.9|8347.4|10
1649741930000|2022-04-12 05:38:50|8349|8347.5|8348.9|8347.4|8349|8347.5|8348.9|8347.4|6
1649741940000|2022-04-12 05:39:00|8349|8347.5|8348.9|8347.4|8349|8347.5|8348.9|8347.4|6
1649741950000|2022-04-12 05:39:10|8348.8|8347.3|8348.9|8347.4|8348.9|8347.4|8348.8|8347.3|12
1649741960000|2022-04-12 05:39:20|8348.8|8347.3|8348.7|8347.2|8348.9|8347.4|8348.6|8347.1|16
1649741970000|2022-04-12 05:39:30|8348.6|8347.1|8348.3|8347.4|8348.7|8347.5|8348.3|8347|12
1649741980000|2022-04-12 05:39:40|8348.6|8347.1|8348.7|8347.2|8348.8|8347.3|8348.6|8347.1|4
1649741990000|2022-04-12 05:39:50|8348.8|8347.3|8348.9|8347.4|8348.9|8347.4|8348.8|8347.3|2
1649742000000|2022-04-12 05:40:00|8349|8347.5|8349|8347.5|8349|8347.5|8348.9|8347.4|7
1649742010000|2022-04-12 05:40:10|8348.9|8347.4|8349.5|8348|8349.5|8348.1|8348.9|8347.4|10
1649742020000|2022-04-12 05:40:20|8349.4|8347.9|8349.3|8347.8|8349.5|8348|8349.3|8347.8|8
1649742030000|2022-04-12 05:40:30|8349.1|8347.6|8349.1|8347.6|8349.2|8347.7|8349.1|8347.6|5
1649742040000|2022-04-12 05:40:40|8349.2|8347.7|8349.1|8347.6|8349.2|8347.7|8349.1|8347.6|6
1649742050000|2022-04-12 05:40:50|8348.9|8348|8349.5|8348|8349.5|8348.3|8348.9|8347.8|20
1649742060000|2022-04-12 05:41:00|8349.8|8348.3|8349.6|8348.1|8350|8348.5|8349.6|8348.1|23
1649742070000|2022-04-12 05:41:10|8349.5|8348|8349.5|8348|8349.6|8348.1|8349.4|8347.9|9
1649742080000|2022-04-12 05:41:20|8349.6|8348.1|8349.5|8348|8349.6|8348.1|8349.5|8348|14
1649742090000|2022-04-12 05:41:30|8349.6|8348.1|8349.6|8348.7|8349.9|8348.7|8349.5|8348|6
1649742100000|2022-04-12 05:41:40|8349.9|8348.4|8349.2|8348.3|8350|8348.5|8349.2|8348.2|11
1649742110000|2022-04-12 05:41:50|8349.3|8348.4|8349.2|8347.7|8349.5|8348.4|8349.2|8347.7|12
1649742120000|2022-04-12 05:42:00|8349.3|8347.8|8349.3|8347.8|8349.5|8348|8349.1|8347.6|10
1649742130000|2022-04-12 05:42:10|8349.2|8347.7|8349.4|8347.9|8349.4|8347.9|8349.2|8347.7|7
1649742140000|2022-04-12 05:42:20|8349.3|8347.8|8349|8347.5|8349.4|8347.9|8349|8347.5|12
1649742150000|2022-04-12 05:42:30|8348.9|8347.4|8348.9|8347.4|8349|8347.5|8348.8|8347.3|7
1649742160000|2022-04-12 05:42:40|8348.8|8347.3|8348.8|8347.3|8348.9|8347.4|8348.7|8347.2|11
1649742170000|2022-04-12 05:42:50|8348.9|8347.4|8348.9|8347.4|8348.9|8347.4|8348.8|8347.3|3
1649742180000|2022-04-12 05:43:00|8349|8347.5|8349|8347.5|8349|8347.5|8348.9|8347.4|3
1649742190000|2022-04-12 05:43:10|8348.9|8347.4|8348.9|8347.4|8349.1|8347.6|8348.9|8347.4|7
1649742210000|2022-04-12 05:43:30|8348.8|8347.3|8349|8347.5|8349|8347.8|8348.6|8347.3|12
1649742220000|2022-04-12 05:43:40|8348.7|8347.8|8349.5|8348|8349.5|8348|8348.7|8347.5|10
1649742230000|2022-04-12 05:43:50|8349.6|8348.1|8349.4|8347.9|8349.6|8348.1|8349.4|8347.9|5
1649742240000|2022-04-12 05:44:00|8349.5|8348|8349.5|8348|8349.5|8348|8349.5|8348|1
1649742250000|2022-04-12 05:44:10|8349.4|8347.9|8349.3|8347.8|8349.4|8347.9|8349.1|8347.6|9
1649742260000|2022-04-12 05:44:20|8349.2|8347.7|8349.3|8347.8|8349.3|8347.8|8349.2|8347.7|2
1649742270000|2022-04-12 05:44:30|8349.2|8347.7|8349.3|8347.8|8349.3|8347.8|8349.2|8347.7|4
1649742280000|2022-04-12 05:44:40|8349.2|8347.7|8349.4|8347.9|8349.4|8347.9|8349.2|8347.7|5
1649742290000|2022-04-12 05:44:50|8349.3|8347.8|8349.5|8348|8349.6|8348.1|8349.3|8347.8|13
1649742300000|2022-04-12 05:45:00|8349.6|8348.1|8350|8348.5|8350.1|8348.6|8349.5|8348|14
1649742310000|2022-04-12 05:45:10|8349.8|8348.3|8349.7|8348.2|8349.8|8348.3|8349.5|8348|16
1649742320000|2022-04-12 05:45:20|8349.8|8348.3|8349.6|8348.1|8349.8|8348.3|8349.6|8348.1|5
1649742330000|2022-04-12 05:45:30|8349.7|8348.2|8349.7|8348.2|8350|8348.5|8349.4|8347.9|14
1649742340000|2022-04-12 05:45:40|8349.8|8348.3|8350.1|8348.6|8350.1|8348.6|8349.7|8348.2|12
1649742350000|2022-04-12 05:45:50|8350|8348.5|8350.2|8348.7|8350.2|8348.7|8350|8348.5|8
1649742360000|2022-04-12 05:46:00|8350.3|8348.8|8350.6|8349.1|8350.6|8349.5|8350.3|8348.8|10
1649742370000|2022-04-12 05:46:10|8350.8|8349.3|8351.3|8349.8|8351.3|8349.8|8350.8|8349.3|18
1649742380000|2022-04-12 05:46:20|8351|8349.5|8350.8|8349.3|8351.3|8349.9|8350.8|8349.3|16
1649742390000|2022-04-12 05:46:30|8350.9|8349.4|8350.9|8349.4|8351|8349.5|8350.8|8349.3|13
1649742400000|2022-04-12 05:46:40|8351|8349.5|8351.8|8350.3|8351.8|8350.3|8351|8349.5|15
1649742410000|2022-04-12 05:46:50|8351.7|8350.2|8351.8|8350.3|8351.8|8350.3|8351.7|8350.2|8
1649742420000|2022-04-12 05:47:00|8351.9|8350.4|8351.8|8350.3|8352|8350.5|8351.8|8350.3|8
1649742440000|2022-04-12 05:47:20|8351.7|8350.2|8351.7|8350.2|8351.7|8350.2|8351.7|8350.2|1
1649742450000|2022-04-12 05:47:30|8351.8|8350.3|8351.6|8350.1|8351.8|8350.3|8351.6|8350.1|5
1649742460000|2022-04-12 05:47:40|8351.7|8350.2|8351.5|8350|8351.7|8350.2|8351.4|8349.9|9
1649742470000|2022-04-12 05:47:50|8351.4|8349.9|8351.4|8349.9|8351.5|8350.2|8351.1|8349.9|6
1649742480000|2022-04-12 05:48:00|8351.5|8350|8351.5|8350|8351.5|8350.4|8351.2|8349.8|14
1649742490000|2022-04-12 05:48:10|8351.6|8350.1|8351.5|8350|8351.6|8350.3|8351.2|8349.9|16
1649742500000|2022-04-12 05:48:20|8351.4|8349.9|8351.3|8349.8|8351.4|8349.9|8351.3|8349.8|2
1649742510000|2022-04-12 05:48:30|8351.2|8349.7|8351.1|8349.6|8351.3|8349.8|8351.1|8349.6|14
1649742520000|2022-04-12 05:48:40|8351.2|8349.7|8351.2|8349.7|8351.2|8349.7|8351.1|8349.6|3
1649742530000|2022-04-12 05:48:50|8351.1|8349.6|8350.8|8349.3|8351.3|8349.8|8350.7|8349.3|16
1649742540000|2022-04-12 05:49:00|8350.9|8349.4|8351.2|8349.7|8351.2|8350|8350.8|8349.3|10
1649742550000|2022-04-12 05:49:10|8351.1|8349.6|8350.6|8349.7|8351.2|8349.8|8350.5|8349.3|12
1649742560000|2022-04-12 05:49:20|8350.8|8349.3|8350.8|8349.3|8350.8|8349.3|8350.8|8349.3|1
1649742570000|2022-04-12 05:49:30|8350.7|8349.2|8350.9|8349.4|8351|8349.5|8350.7|8349.2|13
1649742580000|2022-04-12 05:49:40|8351|8349.5|8350.8|8349.3|8351|8349.5|8350.8|8349.3|7
1649742590000|2022-04-12 05:49:50|8350.9|8349.4|8350.7|8349.2|8350.9|8349.4|8350.7|8349.2|9
1649742600000|2022-04-12 05:50:00|8350.8|8349.3|8350.3|8349.4|8350.8|8349.4|8350.1|8348.8|23
1649742610000|2022-04-12 05:50:10|8350.5|8349|8350.4|8348.9|8350.5|8349.2|8350|8348.9|10
1649742620000|2022-04-12 05:50:20|8350.6|8349.1|8350.4|8348.9|8350.6|8349.1|8350.3|8348.8|9
1649742630000|2022-04-12 05:50:30|8350.5|8349|8349.9|8349|8350.5|8349|8349.8|8348.7|5
1649742640000|2022-04-12 05:50:40|8349.8|8348.9|8349.9|8348.4|8350.1|8348.9|8349.6|8348.4|16
1649742650000|2022-04-12 05:50:50|8349.8|8348.3|8349.8|8348.3|8349.8|8348.6|8349.5|8348.2|8
1649742670000|2022-04-12 05:51:10|8349.7|8348.2|8349.9|8348.4|8349.9|8348.4|8349.7|8348.2|6
1649742680000|2022-04-12 05:51:20|8349.8|8348.3|8349.2|8347.7|8349.9|8348.4|8349.2|8347.7|20
1649742690000|2022-04-12 05:51:30|8349.3|8347.8|8349.4|8347.9|8349.4|8347.9|8349.3|8347.8|6
1649742700000|2022-04-12 05:51:40|8349.3|8347.8|8349.4|8347.9|8349.4|8347.9|8349.3|8347.8|8
1649742710000|2022-04-12 05:51:50|8349.3|8347.8|8349.3|8347.8|8349.4|8347.9|8349.2|8347.7|5
1649742720000|2022-04-12 05:52:00|8349.2|8347.7|8349.3|8347.8|8349.4|8347.9|8349.2|8347.7|8
1649742730000|2022-04-12 05:52:10|8349.4|8347.9|8349.3|8347.8|8349.4|8347.9|8349.3|8347.8|6
1649742740000|2022-04-12 05:52:20|8349.4|8347.9|8349.4|8347.9|8349.4|8347.9|8349.3|8347.8|3
1649742750000|2022-04-12 05:52:30|8349.3|8347.8|8349.1|8347.6|8349.3|8348|8348.9|8347.6|7
1649742760000|2022-04-12 05:52:40|8349|8347.5|8349.1|8347.6|8349.4|8347.9|8349|8347.5|15
1649742770000|2022-04-12 05:52:50|8349|8347.5|8348.8|8347.3|8349|8347.5|8348.6|8347.1|21
1649742780000|2022-04-12 05:53:00|8348.9|8347.4|8348.8|8347.3|8348.9|8347.4|8348.7|8347.2|4
1649742790000|2022-04-12 05:53:10|8348.7|8347.2|8348.8|8347.3|8348.8|8347.3|8348.7|8347.2|8
1649742800000|2022-04-12 05:53:20|8348.7|8347.2|8348.7|8347.2|8348.7|8347.2|8348.7|8347.2|1
1649742810000|2022-04-12 05:53:30|8348.6|8347.1|8348.7|8347.2|8348.7|8347.2|8348.6|8347.1|2
1649742820000|2022-04-12 05:53:40|8348.4|8347.5|8348.3|8346.8|8348.7|8347.5|8348.1|8346.6|14
1649742830000|2022-04-12 05:53:50|8348.2|8346.7|8348.3|8346.8|8348.5|8347.1|8348|8346.7|9
1649742840000|2022-04-12 05:54:00|8348.2|8346.7|8348.3|8346.8|8348.4|8346.9|8348.2|8346.7|8
1649742850000|2022-04-12 05:54:10|8348.4|8346.9|8348|8346.5|8348.4|8346.9|8347.5|8346.4|6
1649742860000|2022-04-12 05:54:20|8347.9|8346.4|8348|8346.5|8348.1|8346.6|8347.8|8346.3|16
1649742870000|2022-04-12 05:54:30|8348.1|8346.6|8348.2|8346.7|8348.2|8346.7|8348.1|8346.6|10
1649742880000|2022-04-12 05:54:40|8348.1|8346.6|8348|8346.5|8348.2|8346.7|8347.9|8346.4|7
1649742890000|2022-04-12 05:54:50|8347.9|8346.4|8347.6|8346.1|8347.9|8346.4|8347.6|8346.1|11
1649742900000|2022-04-12 05:55:00|8347.7|8346.2|8347.6|8346.1|8347.8|8346.3|8347.6|8346.1|10
1649742910000|2022-04-12 05:55:10|8347.7|8346.2|8347.7|8346.2|8348.3|8346.8|8347.6|8346.1|13
1649742920000|2022-04-12 05:55:20|8347.8|8346.3|8347.8|8346.3|8347.8|8346.3|8347.7|8346.2|7
1649742930000|2022-04-12 05:55:30|8347.9|8346.4|8348|8346.5|8348.2|8346.7|8347.9|8346.4|15
1649742940000|2022-04-12 05:55:40|8347.9|8346.4|8348|8346.5|8348.1|8346.6|8347.9|8346.4|10
1649742950000|2022-04-12 05:55:50|8348.1|8346.6|8347.8|8346.3|8348.1|8346.6|8347.4|8346.3|10
1649742960000|2022-04-12 05:56:00|8347.9|8346.4|8347.8|8346.3|8348|8346.7|8347.6|8346.3|6
1649742970000|2022-04-12 05:56:10|8347.7|8346.2|8347.9|8346.4|8347.9|8346.4|8347.7|8346.2|15
1649742980000|2022-04-12 05:56:20|8348|8346.5|8347.7|8346.2|8348|8346.5|8347.7|8346.2|14
1649742990000|2022-04-12 05:56:30|8347.8|8346.3|8347.8|8346.3|8347.8|8346.3|8347.7|8346.2|11
1649743000000|2022-04-12 05:56:40|8347.7|8346.2|8347.9|8346.4|8348.1|8346.6|8347.7|8346.2|16
1649743010000|2022-04-12 05:56:50|8348|8346.5|8347.8|8346.9|8348.2|8347|8347.7|8346.4|10
1649743020000|2022-04-12 05:57:00|8348.1|8346.6|8347.9|8347|8348.1|8347.1|8347.9|8346.5|5
1649743030000|2022-04-12 05:57:10|8348.1|8346.6|8348.1|8346.6|8348.2|8346.7|8348.1|8346.6|5
1649743040000|2022-04-12 05:57:20|8348|8346.5|8348|8346.5|8348.1|8346.6|8347.9|8346.4|14
1649743050000|2022-04-12 05:57:30|8348.1|8346.6|8348|8346.5|8348.1|8346.6|8347.9|8346.4|8
1649743060000|2022-04-12 05:57:40|8348.1|8346.6|8348.1|8346.6|8348.1|8346.6|8348|8346.5|7
1649743070000|2022-04-12 05:57:50|8348.2|8346.7|8348|8346.5|8348.2|8346.7|8348|8346.5|5
1649743080000|2022-04-12 05:58:00|8347.9|8346.4|8347.5|8346|8348.1|8346.6|8347.5|8346|13
1649743090000|2022-04-12 05:58:10|8347.6|8346.1|8347.4|8345.9|8347.6|8346.1|8347.4|8345.9|7
1649743100000|2022-04-12 05:58:20|8347.5|8346|8347.1|8345.6|8347.6|8346.1|8347.1|8345.6|14
1649743110000|2022-04-12 05:58:30|8347|8345.5|8347.3|8345.8|8347.3|8345.8|8347|8345.5|12
1649743120000|2022-04-12 05:58:40|8347.2|8345.7|8347.4|8345.9|8347.5|8346|8347.2|8345.7|11
1649743130000|2022-04-12 05:58:50|8347.5|8346|8348|8346.5|8348|8346.6|8347.4|8345.9|13
1649743140000|2022-04-12 05:59:00|8348.1|8346.6|8347.7|8346.2|8348.1|8346.6|8347.5|8346|25
1649743150000|2022-04-12 05:59:10|8347.6|8346.1|8347.6|8346.1|8347.7|8346.2|8347.6|8346.1|3
1649743160000|2022-04-12 05:59:20|8347.8|8346.3|8347.6|8346.1|8347.8|8346.3|8347.5|8346|15
1649743170000|2022-04-12 05:59:30|8347.5|8346|8347.4|8345.9|8347.7|8346.2|8347.4|8345.9|28
1649743180000|2022-04-12 05:59:40|8347.5|8346|8346.9|8345.4|8347.5|8346|8346.8|8344.7|24
1649743190000|2022-04-12 05:59:50|8347|8345.5|8347.5|8344.1|8347.5|8345.7|8346.9|8344.1|24
1649743200000|2022-04-12 06:00:00|8347.4|8344.2|8347.3|8344.6|8347.7|8344.9|8346.8|8343.9|51
1649743210000|2022-04-12 06:00:10|8347.2|8344.7|8347.3|8345.8|8347.3|8345.8|8346.5|8344.6|35
1649743220000|2022-04-12 06:00:20|8347.2|8345.7|8347.2|8345.7|8347.4|8345.9|8347.1|8345.6|26
1649743230000|2022-04-12 06:00:30|8347.3|8345.8|8347|8345.5|8347.3|8345.8|8346.7|8345.2|24
1649743240000|2022-04-12 06:00:40|8346.9|8345.4|8346.9|8345.4|8347|8345.5|8346.9|8345.4|5
1649743250000|2022-04-12 06:00:50|8347|8345.5|8346.4|8344.9|8347|8345.5|8346.3|8344.8|22
1649743260000|2022-04-12 06:01:00|8346.3|8344.8|8346.7|8345.2|8346.9|8345.4|8346.3|8344.8|18
1649743270000|2022-04-12 06:01:10|8346.6|8345.1|8346.4|8344.9|8346.6|8345.1|8346.2|8344.7|31
1649743280000|2022-04-12 06:01:20|8346.5|8345|8346.5|8345|8346.6|8345.1|8346.3|8344.8|17
1649743290000|2022-04-12 06:01:30|8346.4|8344.9|8346.5|8345|8346.6|8345.1|8346.4|8344.9|18
1649743300000|2022-04-12 06:01:40|8346.6|8345.1|8346.1|8344.6|8346.6|8345.1|8346.1|8344.6|17
1649743310000|2022-04-12 06:01:50|8346.2|8344.7|8346.4|8344.9|8346.8|8345.3|8346.2|8344.7|31
1649743320000|2022-04-12 06:02:00|8346.5|8345|8346.3|8344.8|8346.6|8345.4|8346.1|8344.6|21
1649743330000|2022-04-12 06:02:10|8346.2|8344.7|8346.7|8345.2|8347|8345.5|8346.1|8344.6|21
1649743340000|2022-04-12 06:02:20|8346.6|8345.1|8345.8|8344.3|8346.6|8345.1|8345.4|8344.2|27
1649743350000|2022-04-12 06:02:30|8345.7|8344.2|8346.1|8344.6|8346.2|8344.8|8345.3|8343.8|23
1649743360000|2022-04-12 06:02:40|8346.3|8344.8|8347.7|8346.2|8347.7|8346.2|8346.3|8344.8|28
1649743370000|2022-04-12 06:02:50|8347.8|8346.3|8348|8346.5|8348.1|8346.6|8347.5|8346.1|17
1649743380000|2022-04-12 06:03:00|8348.2|8346.7|8348.9|8347.4|8349.1|8347.9|8348.1|8346.6|28
1649743390000|2022-04-12 06:03:10|8349.1|8347.6|8349.5|8348|8349.5|8348.3|8349|8347.5|22
1649743400000|2022-04-12 06:03:20|8349.2|8348.3|8349.6|8348.1|8349.8|8348.7|8349.2|8347.8|22
1649743410000|2022-04-12 06:03:30|8349.7|8348.2|8350.2|8348.7|8350.3|8348.8|8349.3|8348.1|25
1649743420000|2022-04-12 06:03:40|8350.3|8348.8|8350.2|8348.7|8350.6|8349.5|8350.2|8348.7|22
1649743430000|2022-04-12 06:03:50|8350.3|8348.8|8350.5|8349|8350.5|8349.3|8350.1|8348.7|17
1649743440000|2022-04-12 06:04:00|8350.6|8349.1|8350.5|8349|8350.7|8349.3|8350.2|8348.7|20
1649743450000|2022-04-12 06:04:10|8350.4|8348.9|8350.1|8348.6|8350.8|8349.3|8350|8348.5|25
1649743460000|2022-04-12 06:04:20|8350.3|8348.8|8350.2|8348.7|8350.7|8349.2|8350.2|8348.7|25
1649743470000|2022-04-12 06:04:30|8349.9|8349|8350.4|8348.9|8350.4|8349.1|8349.9|8348.7|15
1649743480000|2022-04-12 06:04:40|8350.3|8348.8|8350.6|8349.1|8350.6|8349.1|8350.3|8348.8|17
1649743490000|2022-04-12 06:04:50|8350.5|8349|8351|8349.5|8351.1|8349.6|8350.4|8349|13
1649743500000|2022-04-12 06:05:00|8350.9|8349.4|8350.2|8348.7|8351|8349.5|8350.1|8348.6|14
1649743510000|2022-04-12 06:05:10|8350.1|8348.6|8349.8|8348.3|8350.1|8348.6|8349.8|8348.3|12
1649743520000|2022-04-12 06:05:20|8349.9|8348.4|8349.5|8348|8349.9|8348.4|8349.5|8348|9
1649743530000|2022-04-12 06:05:30|8349.4|8347.9|8349.5|8348|8349.6|8348.1|8349.2|8347.7|12
1649743540000|2022-04-12 06:05:40|8349.6|8348.1|8349.7|8348.2|8349.8|8348.3|8349.6|8348.1|6
1649743550000|2022-04-12 06:05:50|8349.8|8348.3|8350.1|8348.6|8350.2|8348.9|8349.7|8348.2|26
1649743560000|2022-04-12 06:06:00|8350.2|8348.7|8349.8|8348.9|8350.2|8348.9|8349.7|8348.5|14
1649743570000|2022-04-12 06:06:10|8349.7|8348.8|8350.3|8348.8|8350.5|8349|8349.7|8348.4|10
1649743580000|2022-04-12 06:06:20|8350.4|8348.9|8350.1|8349.2|8350.4|8349.3|8350.1|8348.8|7
1649743590000|2022-04-12 06:06:30|8350.2|8349.3|8349.9|8349|8350.3|8349.3|8349.8|8348.7|14
1649743600000|2022-04-12 06:06:40|8350|8349.1|8350.2|8348.7|8350.4|8349.1|8349.9|8348.7|9
1649743610000|2022-04-12 06:06:50|8350.1|8348.6|8349.9|8348.4|8350.3|8349|8349.8|8348.4|9
1649743620000|2022-04-12 06:07:00|8350|8348.5|8349.8|8348.3|8350.1|8348.6|8349.4|8348|26
1649743630000|2022-04-12 06:07:10|8349.9|8348.4|8350|8348.5|8350.1|8348.6|8349.8|8348.3|13
1649743640000|2022-04-12 06:07:20|8349.9|8348.4|8350.4|8348.9|8350.6|8349.1|8349.9|8348.4|14
1649743650000|2022-04-12 06:07:30|8350.1|8349.2|8350.4|8348.9|8350.6|8349.2|8350.1|8348.9|9
1649743660000|2022-04-12 06:07:40|8350.2|8348.7|8350.1|8348.6|8350.4|8348.9|8350|8348.5|17
1649743670000|2022-04-12 06:07:50|8350.2|8348.7|8350.1|8348.6|8350.3|8348.8|8350|8348.5|6
1649743680000|2022-04-12 06:08:00|8350|8348.5|8350.1|8348.6|8350.2|8349|8349.5|8348.3|33
1649743690000|2022-04-12 06:08:10|8350.2|8348.7|8350.1|8348.6|8350.2|8349|8349.6|8348.4|24
1649743700000|2022-04-12 06:08:20|8350|8348.5|8349.9|8348.4|8350.2|8348.7|8349.9|8348.4|18
1649743710000|2022-04-12 06:08:30|8350|8348.5|8349.9|8349|8350.3|8349.1|8349.6|8348.5|14
1649743720000|2022-04-12 06:08:40|8350.2|8348.7|8350.6|8349.1|8350.7|8349.5|8349.9|8348.7|19
1649743730000|2022-04-12 06:08:50|8350.7|8349.2|8350.4|8349.5|8350.8|8349.6|8350.4|8349.2|8
1649743740000|2022-04-12 06:09:00|8350.7|8349.2|8350.5|8349.6|8350.9|8349.8|8350.5|8349.1|17
1649743750000|2022-04-12 06:09:10|8350.6|8349.7|8350.4|8349.5|8350.6|8349.7|8350.3|8349.4|6
1649743760000|2022-04-12 06:09:20|8350.3|8349.4|8350|8349.1|8350.5|8349.4|8350|8349|5
1649743770000|2022-04-12 06:09:30|8349.9|8349|8350.2|8349.3|8350.5|8349.3|8349.6|8348.3|18
1649743780000|2022-04-12 06:09:40|8350.1|8349.2|8349.9|8348.4|8350.4|8349.3|8349.9|8348.4|8
1649743790000|2022-04-12 06:09:50|8350|8348.5|8349.5|8348.6|8350.1|8348.6|8349.4|8348.3|11
1649743800000|2022-04-12 06:10:00|8349.4|8348.5|8350.7|8349.2|8350.7|8349.5|8349.4|8348.5|21
1649743810000|2022-04-12 06:10:10|8350.6|8349.1|8351.3|8349.8|8351.4|8350.3|8350.5|8349|31
1649743820000|2022-04-12 06:10:20|8351.2|8349.7|8351.2|8350.3|8351.6|8350.5|8350.9|8349.7|10
1649743830000|2022-04-12 06:10:30|8351.6|8350.1|8351.6|8350.1|8351.6|8350.1|8351.3|8349.8|17
1649743840000|2022-04-12 06:10:40|8351.7|8350.2|8351.2|8349.7|8351.7|8350.2|8351|8349.5|18
1649743850000|2022-04-12 06:10:50|8351.1|8349.6|8350.6|8349.1|8351.2|8349.9|8350.5|8349.1|17
1649743860000|2022-04-12 06:11:00|8350.7|8349.2|8350.5|8349|8350.7|8349.5|8350.3|8348.8|13
1649743870000|2022-04-12 06:11:10|8350.4|8348.9|8350.5|8349.6|8350.9|8349.7|8350.2|8348.9|10
1649743880000|2022-04-12 06:11:20|8350.4|8349.5|8350.6|8349.7|8351|8349.8|8350.4|8349.4|10
1649743890000|2022-04-12 06:11:30|8350.7|8349.8|8351.2|8349.7|8351.2|8350|8350.7|8349.6|11
1649743900000|2022-04-12 06:11:40|8351.1|8349.6|8351.7|8350.2|8351.7|8350.2|8351|8349.6|16
1649743910000|2022-04-12 06:11:50|8351.8|8350.3|8352.2|8350.7|8352.3|8351|8351.6|8350.3|25
1649743920000|2022-04-12 06:12:00|8352.3|8350.8|8351.6|8350.1|8352.3|8350.8|8351.5|8350|11
1649743930000|2022-04-12 06:12:10|8351.7|8350.2|8351.3|8350.4|8351.8|8350.5|8351.2|8350.2|17
1649743940000|2022-04-12 06:12:20|8351.2|8350.3|8352.2|8350.7|8352.3|8351|8351.2|8350.1|25
1649743950000|2022-04-12 06:12:30|8352.1|8350.6|8352.5|8351|8352.7|8351.7|8352.1|8350.6|16
1649743960000|2022-04-12 06:12:40|8352.4|8350.9|8352.4|8351.5|8352.7|8351.5|8352.3|8350.9|13
1649743970000|2022-04-12 06:12:50|8352.3|8351.4|8352.3|8351.4|8352.3|8351.4|8352.3|8351.4|1
1649743980000|2022-04-12 06:13:00|8352.4|8351.5|8352.8|8351.3|8353|8351.8|8352.2|8351.1|24
1649743990000|2022-04-12 06:13:10|8352.7|8351.2|8352.2|8351.3|8352.7|8351.6|8352.2|8351|26
1649744000000|2022-04-12 06:13:20|8352.3|8351.4|8353.7|8352.2|8353.7|8352.5|8352.3|8351.4|20
1649744010000|2022-04-12 06:13:30|8353.4|8352.5|8353.7|8352.8|8353.9|8352.8|8353.1|8352.1|22
1649744020000|2022-04-12 06:13:40|8354.1|8352.6|8352.6|8351.1|8354.1|8352.6|8352.6|8351.1|32
1649744030000|2022-04-12 06:13:50|8352.5|8351|8352.7|8351.2|8352.8|8351.4|8352.2|8351|23
1649744040000|2022-04-12 06:14:00|8352.6|8351.1|8352.2|8350.7|8352.8|8351.7|8351.9|8350.6|26
1649744050000|2022-04-12 06:14:10|8352.3|8350.8|8352.8|8351.3|8352.9|8351.4|8351.9|8350.8|19
1649744060000|2022-04-12 06:14:20|8352.9|8351.4|8353|8352.1|8353|8352.1|8352.8|8351.3|9
1649744070000|2022-04-12 06:14:30|8353.1|8352.2|8353.3|8351.8|8353.4|8352.2|8353|8351.6|12
1649744080000|2022-04-12 06:14:40|8353.2|8351.7|8353.2|8351.7|8353.4|8352|8352.8|8351.7|21
1649744090000|2022-04-12 06:14:50|8353.3|8351.8|8353|8351.5|8353.3|8351.8|8352.7|8351.4|15
1649744100000|2022-04-12 06:15:00|8353.1|8351.6|8353.5|8352|8353.6|8352.4|8352.7|8351.5|21
1649744110000|2022-04-12 06:15:10|8353.4|8351.9|8353.5|8352|8353.5|8352|8353.4|8351.9|6
1649744120000|2022-04-12 06:15:20|8353|8352.1|8353.2|8351.7|8353.3|8352.2|8353|8351.5|19
1649744130000|2022-04-12 06:15:30|8353.3|8351.8|8353.4|8351.9|8353.5|8352|8353.3|8351.8|10
1649744140000|2022-04-12 06:15:40|8353.3|8351.8|8352.9|8352|8353.4|8352|8352.6|8351.2|21
1649744150000|2022-04-12 06:15:50|8352.7|8351.8|8353.2|8351.7|8353.3|8352.1|8352.7|8351.5|20
1649744160000|2022-04-12 06:16:00|8353.1|8351.6|8353.3|8351.8|8353.4|8352.2|8352.9|8351.6|13
1649744170000|2022-04-12 06:16:10|8353.4|8351.9|8353|8351.5|8353.4|8352.1|8352.7|8351.5|14
1649744180000|2022-04-12 06:16:20|8352.9|8351.4|8353|8351.5|8353.1|8351.8|8352.5|8351.4|18
1649744190000|2022-04-12 06:16:30|8353.1|8351.6|8353.1|8351.6|8353.2|8352|8352.7|8351.5|18
1649744200000|2022-04-12 06:16:40|8353.2|8351.7|8353.3|8351.8|8353.3|8351.8|8352.5|8351.2|14
1649744210000|2022-04-12 06:16:50|8353.2|8351.7|8352.7|8351.8|8353.2|8351.9|8352.7|8351.6|6
1649744220000|2022-04-12 06:17:00|8352.8|8351.9|8352.9|8352|8353.1|8352|8352.4|8351.4|13
1649744230000|2022-04-12 06:17:10|8353|8352.1|8353.2|8352.3|8353.4|8352.4|8352.9|8351.7|15
1649744240000|2022-04-12 06:17:20|8353.6|8352.1|8353.2|8351.7|8353.6|8352.2|8352.9|8351.6|10
1649744250000|2022-04-12 06:17:30|8353|8351.5|8352.5|8351.6|8353.1|8351.9|8352.4|8351.5|9
1649744260000|2022-04-12 06:17:40|8352.4|8351.5|8353.6|8352.1|8353.7|8352.2|8352.4|8351.5|20
1649744270000|2022-04-12 06:17:50|8353.5|8352|8353.3|8352.4|8353.7|8352.5|8353.3|8352|13
1649744280000|2022-04-12 06:18:00|8353.1|8352.2|8352.8|8351.9|8353.6|8352.5|8352.8|8351.9|13
1649744290000|2022-04-12 06:18:10|8352.9|8352|8353|8352.1|8353.1|8352.2|8352.8|8351.9|6
1649744300000|2022-04-12 06:18:20|8353.3|8351.8|8352.9|8351.4|8353.3|8351.9|8352.6|8351.3|11
1649744310000|2022-04-12 06:18:30|8353|8351.5|8352.9|8352|8353.2|8352.1|8352.9|8351.4|13
1649744320000|2022-04-12 06:18:40|8352.8|8351.9|8352.6|8351.7|8353.1|8352|8352.6|8351.5|14
1649744330000|2022-04-12 06:18:50|8352.5|8351.6|8352.4|8351.5|8353|8351.7|8352.3|8351.3|20
1649744340000|2022-04-12 06:19:00|8352.3|8351.4|8352.9|8351.4|8353|8351.8|8352.3|8351.1|23
1649744350000|2022-04-12 06:19:10|8353|8351.5|8352.3|8351.4|8353.1|8351.9|8352.3|8351.2|15
1649744360000|2022-04-12 06:19:20|8352.5|8351|8352.4|8351.5|8352.6|8351.6|8352.4|8351|10
1649744370000|2022-04-12 06:19:30|8352.3|8351.4|8352.2|8351.3|8352.8|8351.8|8352.1|8350.9|21
1649744380000|2022-04-12 06:19:40|8352.1|8351.2|8352.8|8351.3|8352.8|8351.3|8351.9|8350.8|23
1649744390000|2022-04-12 06:19:50|8352.7|8351.2|8352.5|8351.6|8352.8|8351.7|8352.4|8351.2|9
1649744400000|2022-04-12 06:20:00|8352.6|8351.7|8352.8|8351.3|8352.8|8351.8|8352.1|8350.9|23
1649744410000|2022-04-12 06:20:10|8352.7|8351.2|8352.9|8351.4|8352.9|8351.4|8352.7|8351.2|9
1649744420000|2022-04-12 06:20:20|8352.8|8351.3|8352.8|8351.9|8353|8352.1|8352.4|8351.3|15
1649744430000|2022-04-12 06:20:30|8352.9|8352|8352.7|8351.8|8353|8352|8352.6|8351.4|14
1649744440000|2022-04-12 06:20:40|8352.8|8351.9|8352.5|8351.6|8353.1|8351.9|8352.4|8351.2|15
1649744450000|2022-04-12 06:20:50|8352.4|8351.5|8352.7|8351.8|8353|8351.8|8352.4|8351.2|23
1649744460000|2022-04-12 06:21:00|8352.6|8351.7|8352.6|8351.7|8352.6|8351.7|8352.5|8351.6|7
1649744470000|2022-04-12 06:21:10|8352.7|8351.8|8353.1|8352.2|8353.1|8352.2|8352.5|8351.2|15
1649744480000|2022-04-12 06:21:20|8353|8352.1|8353.1|8352.2|8353.1|8352.2|8352.9|8352|11
1649744490000|2022-04-12 06:21:30|8353|8352.1|8353|8352.1|8353.5|8352.4|8352.9|8351.8|12
1649744500000|2022-04-12 06:21:40|8352.9|8352|8353.1|8352.2|8353.1|8352.2|8352.9|8352|5
1649744510000|2022-04-12 06:21:50|8353|8352.1|8353|8352.1|8353.4|8352.2|8353|8351.8|10
1649744520000|2022-04-12 06:22:00|8353.1|8352.2|8352.7|8351.8|8353.2|8352.3|8352.6|8351.1|24
1649744530000|2022-04-12 06:22:10|8352.9|8352|8353|8352.1|8353.1|8352.2|8352.9|8352|12
1649744540000|2022-04-12 06:22:20|8352.9|8352|8352.2|8350.7|8353|8352.1|8352.1|8350.6|21
1649744550000|2022-04-12 06:22:30|8352.3|8350.8|8352.4|8350.9|8352.4|8351.1|8352|8350.7|13
1649744560000|2022-04-12 06:22:40|8352.3|8350.8|8351.8|8350.9|8352.4|8351|8351.7|8350.6|15
1649744570000|2022-04-12 06:22:50|8352.1|8350.6|8352.3|8350.8|8352.3|8350.9|8351.3|8350.4|12
1649744580000|2022-04-12 06:23:00|8352.2|8350.7|8351.4|8350.5|8352.5|8351.3|8351.2|8350.3|21
1649744590000|2022-04-12 06:23:10|8351.3|8350.4|8351.1|8350.2|8351.6|8350.5|8350.9|8349.8|23
1649744600000|2022-04-12 06:23:20|8351|8350.1|8351.1|8350.2|8351.3|8350.3|8350.9|8349.4|21
1649744610000|2022-04-12 06:23:30|8351.2|8350.3|8351.4|8349.9|8351.4|8350.3|8351|8349.9|7
1649744620000|2022-04-12 06:23:40|8351.3|8349.8|8350.8|8349.3|8351.4|8350.1|8350.3|8349.1|22
1649744630000|2022-04-12 06:23:50|8350.9|8349.4|8350.8|8349.3|8350.9|8349.7|8350.6|8349.2|8
1649744640000|2022-04-12 06:24:00|8351|8349.5|8350.8|8349.3|8351.4|8350.1|8350.5|8349.2|29
1649744650000|2022-04-12 06:24:10|8350.7|8349.2|8350.8|8349.3|8351|8349.5|8350.7|8349.2|15
1649744660000|2022-04-12 06:24:20|8350.9|8349.4|8351.1|8350.2|8351.5|8350.4|8350.7|8349.2|24
1649744670000|2022-04-12 06:24:30|8351|8350.1|8351.4|8349.9|8351.5|8350.1|8351|8349.8|10
1649744680000|2022-04-12 06:24:40|8351.5|8350|8351.7|8350.2|8351.7|8350.4|8351.1|8349.8|16
1649744690000|2022-04-12 06:24:50|8351.6|8350.1|8351.9|8350.4|8352.1|8350.6|8351.6|8350.1|16
1649744700000|2022-04-12 06:25:00|8351.8|8350.3|8351.7|8350.2|8351.8|8350.3|8351.6|8350.1|9
1649744710000|2022-04-12 06:25:10|8351.6|8350.1|8350.7|8349.2|8351.8|8350.3|8350.7|8349.2|24
1649744720000|2022-04-12 06:25:20|8350.8|8349.3|8351.1|8349.6|8351.1|8349.6|8350.7|8349.2|14
1649744730000|2022-04-12 06:25:30|8351.2|8349.7|8351.3|8349.8|8351.3|8350.1|8350.9|8349.6|9
1649744740000|2022-04-12 06:25:40|8351.5|8350|8352.5|8351.6|8352.6|8351.7|8351.3|8350|26
1649744750000|2022-04-12 06:25:50|8352.3|8351.4|8352.7|8351.2|8352.8|8351.6|8351.9|8350.7|22
1649744760000|2022-04-12 06:26:00|8352.9|8351.4|8352.2|8350.7|8352.9|8351.6|8351.6|8350.3|30
1649744770000|2022-04-12 06:26:10|8352.1|8350.6|8352.5|8351.6|8352.6|8351.7|8351.7|8350.5|20
1649744780000|2022-04-12 06:26:20|8352.4|8351.5|8352.5|8351|8352.6|8351.6|8352|8350.7|26
1649744790000|2022-04-12 06:26:30|8352.2|8351.3|8352.8|8351.3|8352.9|8351.4|8352.2|8351|11
1649744800000|2022-04-12 06:26:40|8353.1|8351.6|8352.9|8351.4|8353.2|8352|8352.7|8351.4|17
1649744810000|2022-04-12 06:26:50|8353|8351.5|8352.8|8351.3|8353.1|8351.7|8352.6|8351.3|10
1649744820000|2022-04-12 06:27:00|8353|8351.5|8353|8351.5|8353.2|8351.7|8352.9|8351.4|11
1649744830000|2022-04-12 06:27:10|8352.7|8351.8|8352.8|8351.3|8352.8|8351.9|8352.5|8351.2|9
1649744840000|2022-04-12 06:27:20|8352.9|8351.4|8352.8|8351.3|8352.9|8351.4|8352.8|8351.3|4
1649744850000|2022-04-12 06:27:30|8352.9|8351.4|8352.4|8351.5|8352.9|8351.8|8352.4|8351.1|12
1649744860000|2022-04-12 06:27:40|8352.3|8351.4|8353.7|8352.2|8353.8|8352.5|8352.3|8351.2|19
1649744870000|2022-04-12 06:27:50|8353.8|8352.3|8354.3|8353.4|8354.3|8353.4|8353.6|8352.1|20
1649744880000|2022-04-12 06:28:00|8354.2|8353.3|8355.2|8353.7|8355.3|8353.9|8354.1|8353.2|18
1649744890000|2022-04-12 06:28:10|8355.3|8353.8|8354.8|8353.3|8355.3|8354|8354.8|8353.3|10
1649744900000|2022-04-12 06:28:20|8354.9|8353.4|8354|8352.5|8354.9|8353.6|8353.9|8352.4|16
1649744910000|2022-04-12 06:28:30|8353.9|8352.4|8353.7|8352.2|8354|8352.5|8353.7|8352.2|9
1649744920000|2022-04-12 06:28:40|8353.8|8352.3|8353.2|8351.7|8353.8|8352.3|8353.1|8351.6|22
1649744930000|2022-04-12 06:28:50|8353.3|8351.8|8353.6|8352.1|8353.6|8352.3|8353.2|8351.8|10
1649744940000|2022-04-12 06:29:00|8353.5|8352|8353.1|8352.2|8353.6|8352.4|8353|8352|10
1649744950000|2022-04-12 06:29:10|8353|8352.1|8353|8351.5|8353.3|8352.2|8352.7|8351.5|14
1649744960000|2022-04-12 06:29:20|8353.1|8351.6|8352.4|8351.5|8353.1|8351.7|8352.3|8351.4|14
1649744970000|2022-04-12 06:29:30|8352.5|8351.6|8351.4|8349.9|8352.7|8351.6|8350.9|8349.7|26
1649744980000|2022-04-12 06:29:40|8351|8350.1|8351.6|8350.1|8351.7|8350.4|8351|8350|15
1649744990000|2022-04-12 06:29:50|8351.7|8350.2|8352|8350.5|8352.2|8351.2|8351.1|8350.1|20
1649745000000|2022-04-12 06:30:00|8351.8|8350.3|8351.5|8350.6|8352.2|8351|8351.3|8350.2|30
1649745010000|2022-04-12 06:30:10|8351.4|8350.5|8351.8|8350.3|8351.9|8350.8|8351.1|8349.9|28
1649745020000|2022-04-12 06:30:20|8351.7|8350.2|8351|8350.1|8351.8|8350.5|8351|8349.9|22
1649745030000|2022-04-12 06:30:30|8350.9|8350|8350.8|8349.9|8351.3|8350.1|8350.7|8349.4|18
1649745040000|2022-04-12 06:30:40|8350.9|8350|8351|8349.5|8351.3|8350.1|8350.6|8349.5|24
1649745050000|2022-04-12 06:30:50|8351.2|8349.7|8352.2|8350.7|8352.3|8350.8|8351.2|8349.7|20
1649745060000|2022-04-12 06:31:00|8352.1|8350.6|8351.8|8350.9|8352.1|8350.9|8351.3|8350.4|19
1649745070000|2022-04-12 06:31:10|8351.9|8351|8351.9|8351|8352.5|8351.3|8351.8|8350.9|9
1649745080000|2022-04-12 06:31:20|8352|8351.1|8351.8|8350.9|8352|8351.1|8351.8|8350.9|3
1649745090000|2022-04-12 06:31:30|8351.7|8350.8|8352.5|8351|8352.5|8351.4|8351.4|8350.2|22
1649745100000|2022-04-12 06:31:40|8352.6|8351.1|8352.5|8351|8352.6|8351.5|8352.2|8351|11
1649745110000|2022-04-12 06:31:50|8352.2|8351.3|8352.2|8351.3|8352.6|8351.4|8352.1|8351|9
1649745120000|2022-04-12 06:32:00|8352.7|8351.2|8352.3|8350.8|8352.8|8351.5|8352|8350.7|15
1649745130000|2022-04-12 06:32:10|8352.4|8350.9|8351.9|8351|8352.7|8351.2|8351.9|8350.9|8
1649745140000|2022-04-12 06:32:20|8352|8351.1|8351.5|8350|8352.5|8351.3|8351.2|8350|15
1649745150000|2022-04-12 06:32:30|8351|8350.1|8351.8|8350.3|8351.9|8350.7|8351|8349.7|16
1649745160000|2022-04-12 06:32:40|8351.7|8350.2|8351.3|8349.8|8351.8|8350.6|8351.2|8349.7|15
1649745170000|2022-04-12 06:32:50|8351.2|8349.7|8351.2|8349.7|8351.3|8349.8|8351|8349.5|16
1649745180000|2022-04-12 06:33:00|8351.3|8349.8|8351.2|8349.7|8351.3|8349.8|8351.2|8349.7|2
1649745190000|2022-04-12 06:33:10|8351.3|8349.8|8351.1|8350.2|8351.4|8350.2|8351|8349.7|9
1649745200000|2022-04-12 06:33:20|8351|8350.1|8351.1|8349.6|8351.3|8350.2|8351|8349.6|7
1649745210000|2022-04-12 06:33:30|8351.2|8349.7|8350.9|8350|8351.2|8350|8350.9|8349.6|7
1649745220000|2022-04-12 06:33:40|8351.4|8349.9|8351.3|8349.8|8351.5|8350|8351.2|8349.7|14
1649745230000|2022-04-12 06:33:50|8351.2|8350.3|8351.5|8350|8351.5|8350.4|8351.2|8350|5
1649745240000|2022-04-12 06:34:00|8351.4|8349.9|8350.8|8349.3|8351.5|8350.1|8350.4|8349.3|20
1649745250000|2022-04-12 06:34:10|8350.5|8349.6|8350.2|8348.7|8350.5|8349.6|8349.8|8348.7|22
1649745260000|2022-04-12 06:34:20|8350.1|8348.6|8351|8349.5|8351|8349.9|8349.9|8348.5|21
1649745270000|2022-04-12 06:34:30|8351.1|8349.6|8350.4|8349.5|8351.1|8349.6|8350.3|8349.2|11
1649745280000|2022-04-12 06:34:40|8350.5|8349.6|8350.9|8350|8351.1|8350|8350.3|8349.2|23
1649745290000|2022-04-12 06:34:50|8351.1|8350.2|8350.9|8349.4|8351.2|8350.2|8350.6|8349.3|20
1649745300000|2022-04-12 06:35:00|8350.8|8349.3|8351.3|8349.8|8351.3|8350.1|8350.7|8349.3|15
1649745310000|2022-04-12 06:35:10|8351|8350.1|8351.5|8350.6|8352|8350.7|8350.9|8350|22
1649745320000|2022-04-12 06:35:20|8351.6|8350.7|8351.3|8350.4|8352|8350.7|8351.3|8350.4|6
1649745330000|2022-04-12 06:35:30|8351.6|8350.1|8351.3|8349.8|8351.7|8350.2|8351.2|8349.7|14
1649745340000|2022-04-12 06:35:40|8351.4|8349.9|8351.5|8350.6|8351.7|8350.6|8351.1|8349.9|8
1649745350000|2022-04-12 06:35:50|8351.4|8350.5|8351.7|8350.2|8351.9|8350.6|8351.3|8350|23
1649745360000|2022-04-12 06:36:00|8351.6|8350.1|8351.8|8350.3|8352|8350.5|8351.6|8350.1|22
1649745370000|2022-04-12 06:36:10|8351.7|8350.2|8350.8|8349.3|8351.7|8350.5|8350.5|8349.3|21
1649745380000|2022-04-12 06:36:20|8350.9|8349.4|8350.9|8349.4|8350.9|8349.9|8350.5|8349.3|15
1649745390000|2022-04-12 06:36:30|8350.8|8349.3|8350.9|8349.4|8350.9|8349.5|8350.4|8349.2|7
1649745400000|2022-04-12 06:36:40|8350.8|8349.3|8351.1|8349.6|8351.4|8350.2|8350.7|8349.3|19
1649745410000|2022-04-12 06:36:50|8350.9|8350|8351.2|8349.7|8351.3|8350|8350.8|8349.6|9
1649745420000|2022-04-12 06:37:00|8351.1|8349.6|8350.3|8349.4|8351.1|8349.9|8350.3|8349.3|25
1649745430000|2022-04-12 06:37:10|8350.4|8349.5|8351.2|8349.7|8351.3|8350.1|8350.3|8349|26
1649745440000|2022-04-12 06:37:20|8351.1|8349.6|8351.2|8349.7|8351.2|8349.7|8351.1|8349.6|4
1649745450000|2022-04-12 06:37:30|8351.1|8349.6|8351.3|8350.4|8351.6|8350.4|8350.6|8349.4|17
1649745460000|2022-04-12 06:37:40|8351.6|8350.1|8351.7|8350.2|8351.7|8350.2|8351.6|8350.1|4
1649745470000|2022-04-12 06:37:50|8351.6|8350.1|8350.6|8349.7|8351.7|8350.2|8350.6|8349.4|19
1649745480000|2022-04-12 06:38:00|8350.9|8349.4|8351.5|8350|8351.6|8350.2|8350.8|8349.4|13
1649745490000|2022-04-12 06:38:10|8351.3|8349.8|8351.4|8349.9|8351.5|8350|8351.3|8349.8|8
1649745500000|2022-04-12 06:38:20|8351.5|8350|8351.5|8350|8351.5|8350|8351.3|8349.8|13
1649745510000|2022-04-12 06:38:30|8351.4|8349.9|8351|8350.1|8351.9|8350.7|8350.9|8349.7|24
1649745520000|2022-04-12 06:38:40|8351.2|8349.7|8351.2|8349.7|8351.5|8350.3|8350.9|8349.7|20
1649745530000|2022-04-12 06:38:50|8351.3|8349.8|8350.7|8349.2|8351.4|8350|8350.4|8349.2|24
1649745540000|2022-04-12 06:39:00|8350.8|8349.3|8351.3|8349.8|8351.4|8350.2|8350.5|8349.3|19
1649745550000|2022-04-12 06:39:10|8351.1|8350.2|8351.6|8350.7|8352|8350.7|8351|8349.8|15
1649745560000|2022-04-12 06:39:20|8351.7|8350.8|8351.9|8350.4|8352|8350.8|8351.4|8350.3|12
1649745570000|2022-04-12 06:39:30|8352|8350.5|8351.8|8350.3|8352|8350.7|8351.6|8350.2|6
1649745580000|2022-04-12 06:39:40|8351.9|8350.4|8351.9|8350.4|8352|8350.8|8351.6|8350.3|14
1649745590000|2022-04-12 06:39:50|8351.8|8350.3|8351.8|8350.3|8352|8350.6|8351.3|8350|21
1649745600000|2022-04-12 06:40:00|8351.5|8350.6|8351.3|8350.4|8351.8|8350.6|8351.3|8350|18
1649745610000|2022-04-12 06:40:10|8351.7|8350.2|8352.2|8350.7|8352.3|8351.1|8351.6|8350.1|24
1649745620000|2022-04-12 06:40:20|8352.1|8350.6|8352.1|8350.6|8352.2|8350.7|8352.1|8350.6|5
1649745630000|2022-04-12 06:40:30|8351.7|8350.8|8351.3|8350.4|8351.8|8350.8|8351.2|8350.1|16
1649745640000|2022-04-12 06:40:40|8351.6|8350.1|8351.8|8350.3|8351.8|8350.5|8351.2|8350.1|11
1649745650000|2022-04-12 06:40:50|8351.3|8350.4|8352.2|8350.7|8352.4|8350.9|8351.3|8350.4|16
1649745660000|2022-04-12 06:41:00|8351.9|8351|8352.4|8350.9|8352.4|8351.1|8351.8|8350.7|8
1649745670000|2022-04-12 06:41:10|8352.2|8350.7|8353|8351.5|8353|8351.6|8352|8350.7|13
1649745680000|2022-04-12 06:41:20|8352.9|8351.4|8352.9|8351.4|8353|8351.7|8352.6|8351.4|7
1649745690000|2022-04-12 06:41:30|8353|8351.5|8352.4|8351.5|8353|8351.6|8352.4|8351.3|9
1649745700000|2022-04-12 06:41:40|8352.5|8351.6|8352.4|8351.5|8352.9|8351.8|8352.4|8351.3|18
1649745710000|2022-04-12 06:41:50|8352.2|8351.3|8352.7|8351.8|8352.7|8351.8|8352.1|8351.2|10
1649745720000|2022-04-12 06:42:00|8352.6|8351.7|8352.8|8351.9|8353.2|8352.1|8352.6|8351.4|23
1649745730000|2022-04-12 06:42:10|8352.9|8352|8352.9|8352|8353.1|8352|8352.5|8351.5|22
1649745740000|2022-04-12 06:42:20|8352.8|8351.9|8352.9|8352|8353.1|8352.2|8352.8|8351.9|12
1649745750000|2022-04-12 06:42:30|8353.1|8351.6|8353.2|8351.7|8353.3|8352.1|8352.7|8351.6|26
1649745760000|2022-04-12 06:42:40|8353.3|8351.8|8352.7|8351.2|8353.5|8352.3|8352.6|8351.2|20
1649745770000|2022-04-12 06:42:50|8352.8|8351.3|8352.3|8350.8|8352.8|8351.3|8351.9|8350.7|7
1649745780000|2022-04-12 06:43:00|8352.2|8350.7|8351.9|8350.4|8352.2|8351|8351.5|8350.2|27
1649745790000|2022-04-12 06:43:10|8352.1|8350.6|8351.5|8350.6|8352.1|8350.6|8351.4|8350.3|9
1649745800000|2022-04-12 06:43:20|8351.8|8350.3|8352|8350.5|8352.1|8350.7|8351.6|8350.2|19
1649745810000|2022-04-12 06:43:30|8352.1|8350.6|8352.2|8351.3|8352.5|8351.4|8352|8350.5|19
1649745820000|2022-04-12 06:43:40|8352.1|8351.2|8352.4|8350.9|8352.5|8351.3|8352.1|8350.9|7
1649745830000|2022-04-12 06:43:50|8352.5|8351|8352.3|8351.4|8352.5|8351.4|8352.1|8350.8|7
1649745840000|2022-04-12 06:44:00|8352.4|8350.9|8352|8350.5|8352.4|8351.2|8351.6|8350.4|28
1649745850000|2022-04-12 06:44:10|8351.9|8350.4|8351.6|8350.7|8352|8350.8|8351.6|8350.4|4
1649745860000|2022-04-12 06:44:20|8351.5|8350.6|8351.9|8350.4|8351.9|8350.7|8351.4|8350.4|11
1649745870000|2022-04-12 06:44:30|8352.2|8350.7|8352|8350.5|8352.3|8350.8|8351.8|8350.3|12
1649745880000|2022-04-12 06:44:40|8351.9|8350.4|8351.8|8350.3|8352|8350.7|8351.5|8350.2|18
1649745890000|2022-04-12 06:44:50|8351.7|8350.2|8351.7|8350.2|8351.8|8350.5|8351.3|8350.1|11
1649745900000|2022-04-12 06:45:00|8351.8|8350.3|8351.9|8350.4|8352.1|8350.9|8351.6|8350.2|19
1649745910000|2022-04-12 06:45:10|8352|8350.5|8351.9|8350.4|8352.1|8350.6|8351.7|8350.2|11
1649745920000|2022-04-12 06:45:20|8351.8|8350.3|8351.8|8350.3|8351.9|8350.4|8351.8|8350.3|7
1649745930000|2022-04-12 06:45:30|8351.7|8350.2|8351.3|8350.4|8351.8|8350.5|8351.3|8350.2|5
1649745940000|2022-04-12 06:45:40|8351.2|8350.3|8350.9|8349.4|8351.3|8350.3|8350.6|8349.4|14
1649745950000|2022-04-12 06:45:50|8351|8349.5|8350.7|8349.2|8351.1|8349.8|8350.4|8349.2|17
1649745960000|2022-04-12 06:46:00|8350.6|8349.1|8350.6|8349.1|8350.8|8349.5|8350|8348.8|13
1649745970000|2022-04-12 06:46:10|8350.7|8349.2|8350.2|8348.7|8350.7|8349.2|8349.9|8348.6|17
1649745980000|2022-04-12 06:46:20|8349.9|8349|8350.3|8348.8|8350.4|8349.2|8349.9|8348.6|21
1649745990000|2022-04-12 06:46:30|8350.4|8348.9|8350.6|8349.1|8351|8349.6|8350.4|8348.9|18
1649746000000|2022-04-12 06:46:40|8350.4|8348.9|8350.4|8348.9|8350.4|8349.2|8349.9|8348.7|20
1649746010000|2022-04-12 06:46:50|8350.3|8348.8|8350.3|8348.8|8350.4|8349.1|8349.9|8348.7|9
1649746020000|2022-04-12 06:47:00|8350.1|8349.2|8350.4|8348.9|8350.6|8349.4|8349.8|8348.6|25
1649746030000|2022-04-12 06:47:10|8350.6|8349.1|8350.4|8349.5|8350.9|8349.7|8350.3|8349.1|13
1649746040000|2022-04-12 06:47:20|8350.5|8349.6|8351.2|8349.7|8351.2|8350|8350.4|8349.5|11
1649746050000|2022-04-12 06:47:30|8350.9|8350|8351.2|8349.7|8351.2|8350|8350.8|8349.7|3
1649746060000|2022-04-12 06:47:40|8351|8350.1|8351.4|8350.5|8351.8|8350.6|8351|8350|8
1649746070000|2022-04-12 06:47:50|8351.5|8350.6|8352|8351.1|8352.5|8351.2|8351.4|8350.5|19
1649746080000|2022-04-12 06:48:00|8352.3|8350.8|8351.9|8350.4|8352.4|8351.1|8351.6|8350.3|19
1649746090000|2022-04-12 06:48:10|8352|8350.5|8352.4|8350.9|8352.4|8351.1|8351.5|8350.5|22
1649746100000|2022-04-12 06:48:20|8352.3|8350.8|8352.7|8351.8|8352.8|8351.9|8352.3|8350.8|15
1649746110000|2022-04-12 06:48:30|8352.6|8351.7|8352.3|8351.4|8352.9|8351.8|8352.3|8351.1|22
1649746120000|2022-04-12 06:48:40|8352.2|8351.3|8351.9|8351|8352.4|8351.3|8351.8|8350.5|20
1649746130000|2022-04-12 06:48:50|8352|8351.1|8352.4|8350.9|8352.5|8351.3|8352|8350.8|8
1649746140000|2022-04-12 06:49:00|8352.5|8351|8352.5|8351.6|8352.9|8351.6|8352.3|8350.9|12
1649746150000|2022-04-12 06:49:10|8352.6|8351.7|8352.5|8351.6|8352.6|8351.7|8352.4|8351.5|6
1649746160000|2022-04-12 06:49:20|8352.8|8351.9|8352.9|8352|8353.3|8352.1|8352.8|8351.7|7
1649746170000|2022-04-12 06:49:30|8353.1|8351.6|8353.2|8351.7|8353.2|8351.7|8353|8351.5|6
1649746180000|2022-04-12 06:49:40|8353.1|8352.2|8352.9|8351.4|8353.3|8352.2|8352.6|8351.4|8
1649746190000|2022-04-12 06:49:50|8352.4|8351.5|8352.9|8352|8353.2|8352.1|8352.4|8351.1|15
1649746200000|2022-04-12 06:50:00|8352.8|8351.9|8353.2|8351.7|8353.2|8352|8352.8|8351.7|5
1649746210000|2022-04-12 06:50:10|8352.9|8352|8353.2|8351.7|8353.3|8352.1|8352.8|8351.7|8
1649746220000|2022-04-12 06:50:20|8352.9|8352|8353.4|8352.5|8353.5|8352.6|8352.9|8352|12
1649746230000|2022-04-12 06:50:30|8353.3|8352.4|8353.4|8352.5|8353.5|8352.6|8353.3|8352.4|8
1649746240000|2022-04-12 06:50:40|8353.5|8352.6|8353.7|8352.2|8353.7|8352.6|8353.3|8352.1|17
1649746250000|2022-04-12 06:50:50|8353.6|8352.1|8352.9|8352|8353.7|8352.5|8352.9|8352|18
1649746260000|2022-04-12 06:51:00|8353|8352.1|8353.5|8352|8353.5|8352.5|8353|8351.8|21
1649746270000|2022-04-12 06:51:10|8353.2|8352.3|8353.6|8352.7|8353.8|8352.9|8353.2|8352.3|16
1649746280000|2022-04-12 06:51:20|8353.7|8352.8|8354|8353.1|8354|8353.1|8353.5|8352.6|18
1649746290000|2022-04-12 06:51:30|8354.3|8352.8|8354|8353.1|8354.3|8353.1|8353.9|8352.7|6
1649746300000|2022-04-12 06:51:40|8354.1|8353.2|8354.1|8353.2|8354.5|8353.3|8354|8352.9|13
1649746310000|2022-04-12 06:51:50|8354.2|8353.3|8353.9|8353|8354.3|8353.4|8353.8|8352.9|13
1649746320000|2022-04-12 06:52:00|8353.8|8352.9|8354.4|8353.5|8354.5|8353.6|8353.8|8352.9|8
1649746330000|2022-04-12 06:52:10|8354.5|8353.6|8354.3|8353.4|8354.5|8353.6|8354.3|8353.4|9
1649746340000|2022-04-12 06:52:20|8354.4|8353.5|8354.5|8353.6|8354.5|8353.6|8354.4|8353.5|8
1649746350000|2022-04-12 06:52:30|8354.6|8353.7|8355|8353.5|8355.1|8353.9|8354.6|8353.4|8
1649746360000|2022-04-12 06:52:40|8355.1|8353.6|8355.2|8354.3|8355.3|8354.4|8355|8353.5|13
1649746370000|2022-04-12 06:52:50|8355.3|8354.4|8355|8354.1|8355.3|8354.4|8354.8|8353.9|13
1649746380000|2022-04-12 06:53:00|8355.2|8354.3|8355.3|8354.4|8355.3|8354.4|8355.2|8354.3|6
1649746390000|2022-04-12 06:53:10|8355.4|8354.5|8355.2|8354.3|8355.5|8354.5|8355|8353.8|15
1649746400000|2022-04-12 06:53:20|8355.1|8354.2|8355.4|8353.9|8355.4|8354.2|8355|8353.7|13
1649746410000|2022-04-12 06:53:30|8355.5|8354|8355.4|8353.9|8355.5|8354|8355.3|8353.8|6
1649746420000|2022-04-12 06:53:40|8355.1|8354.2|8355.1|8354.2|8355.5|8354.4|8355.1|8353.9|8
1649746430000|2022-04-12 06:53:50|8355.2|8354.3|8355.3|8354.4|8355.4|8354.5|8355.2|8354.3|5
1649746440000|2022-04-12 06:54:00|8355.2|8354.3|8355.3|8354.4|8355.6|8354.5|8355.1|8353.9|12
1649746450000|2022-04-12 06:54:10|8355.2|8354.3|8355|8354.1|8355.6|8354.3|8354.9|8354|11
1649746460000|2022-04-12 06:54:20|8354.9|8354|8354.4|8353.5|8355|8354.1|8354.1|8353.1|14
1649746470000|2022-04-12 06:54:30|8354.3|8353.4|8354.5|8353.6|8354.5|8353.6|8354.3|8353.4|5
1649746480000|2022-04-12 06:54:40|8354.8|8353.9|8354.5|8353.6|8355|8354.1|8354.5|8353.6|20
1649746490000|2022-04-12 06:54:50|8354.6|8353.7|8355.1|8354.2|8355.3|8354.4|8354.5|8353.6|19
1649746500000|2022-04-12 06:55:00|8355|8354.1|8354.8|8353.9|8355.1|8354.2|8354.8|8353.9|17
1649746510000|2022-04-12 06:55:10|8354.9|8354|8354.3|8352.8|8354.9|8354|8353.8|8352.7|28
1649746520000|2022-04-12 06:55:20|8354.2|8352.7|8354.3|8352.8|8354.4|8353.3|8353.9|8352.7|10
1649746530000|2022-04-12 06:55:30|8354|8353.1|8354.2|8352.7|8354.4|8353.2|8354|8352.7|16
1649746540000|2022-04-12 06:55:40|8354.1|8352.6|8353.4|8352.5|8354.1|8352.8|8353.4|8352.1|22
1649746550000|2022-04-12 06:55:50|8353.3|8352.4|8352.4|8350.9|8353.7|8352.5|8352.1|8350.9|24
1649746560000|2022-04-12 06:56:00|8352.3|8350.8|8351.5|8350.6|8352.3|8351.1|8351.5|8350.6|9
1649746570000|2022-04-12 06:56:10|8351.4|8350.5|8351.7|8350.8|8351.9|8351|8351.4|8350.5|11
1649746580000|2022-04-12 06:56:20|8351.5|8350.6|8351.5|8350.6|8351.9|8350.7|8351.3|8350.1|16
1649746590000|2022-04-12 06:56:30|8351.6|8350.7|8351.5|8350.6|8351.9|8350.7|8351.3|8350.1|12
1649746600000|2022-04-12 06:56:40|8351.4|8350.5|8351.6|8350.7|8351.6|8350.7|8351.4|8350.5|5
1649746610000|2022-04-12 06:56:50|8351.5|8350.6|8350.6|8349.7|8351.5|8350.6|8350.5|8349.6|21
1649746620000|2022-04-12 06:57:00|8350.5|8349.6|8350.5|8349.6|8351.1|8349.8|8350.4|8349.4|20
1649746630000|2022-04-12 06:57:10|8350.4|8349.5|8350.5|8349.6|8350.7|8349.8|8350.2|8349|22
1649746640000|2022-04-12 06:57:20|8350.4|8349.5|8350|8348.5|8350.4|8349.5|8349.7|8348.5|13
1649746650000|2022-04-12 06:57:30|8349.5|8348.6|8349.9|8349|8350|8349.1|8349.4|8348.2|20
1649746660000|2022-04-12 06:57:40|8349.8|8348.9|8351|8350.1|8351|8350.1|8349.8|8348.6|30
1649746670000|2022-04-12 06:57:50|8350.6|8349.7|8349.9|8349|8350.6|8349.7|8349.9|8348.7|27
1649746680000|2022-04-12 06:58:00|8349.8|8348.9|8350|8349.1|8350|8349.1|8349.3|8348.4|18
1649746690000|2022-04-12 06:58:10|8349.8|8348.9|8349|8348.1|8349.8|8348.9|8349|8348.1|26
1649746700000|2022-04-12 06:58:20|8349.1|8348.2|8349.9|8349|8349.9|8349|8348.9|8348|23
1649746710000|2022-04-12 06:58:30|8349.5|8348.6|8349.1|8348.2|8349.6|8348.7|8349|8347.8|17
1649746720000|2022-04-12 06:58:40|8349|8348.1|8348.8|8347.9|8349.1|8348.2|8348.7|8347.5|26
1649746730000|2022-04-12 06:58:50|8348.7|8347.8|8349|8348.1|8349.5|8348.4|8348.5|8347.4|26
1649746740000|2022-04-12 06:59:00|8348.8|8347.9|8348.8|8347.3|8348.9|8348|8348.4|8347.3|13
1649746750000|2022-04-12 06:59:10|8348.4|8347.5|8349.3|8347.8|8349.5|8348.3|8348.4|8347.5|22
1649746760000|2022-04-12 06:59:20|8349.1|8347.6|8348.4|8347.5|8349.1|8348|8348.3|8347.4|19
1649746770000|2022-04-12 06:59:30|8348|8347.1|8348|8347.1|8348.3|8347.3|8347.8|8346.5|23
1649746780000|2022-04-12 06:59:40|8347.8|8346.9|8346.7|8345.8|8347.8|8346.9|8346.7|8345.7|18
1649746790000|2022-04-12 06:59:50|8346.5|8345.6|8346.4|8344.9|8346.7|8345.6|8346|8344.9|28
1649746800000|2022-04-12 07:00:00|8346.1|8345.2|8347.5|8346|8347.5|8346.3|8345.9|8344.8|30
1649746810000|2022-04-12 07:00:10|8347.6|8346.1|8346.6|8345.7|8348|8347.1|8346.6|8345.7|40
1649746820000|2022-04-12 07:00:20|8346.9|8345.4|8348.7|8347.2|8348.8|8347.6|8346.7|8345.4|41
1649746830000|2022-04-12 07:00:30|8348.4|8347.5|8348.4|8347.5|8349.1|8347.9|8348.4|8347.2|29
1649746840000|2022-04-12 07:00:40|8348.5|8347.6|8348.5|8347|8348.5|8347.6|8348|8347|22
1649746850000|2022-04-12 07:00:50|8348.6|8347.1|8349.1|8347.6|8349.1|8347.8|8348.3|8347|26
1649746860000|2022-04-12 07:01:00|8348.8|8347.9|8347.9|8347|8348.8|8347.9|8347.9|8346.7|25
1649746870000|2022-04-12 07:01:10|8347.7|8346.8|8347.5|8346.6|8349|8347.7|8347.5|8346.4|33
1649746880000|2022-04-12 07:01:20|8348.1|8347.3|8348.5|8347|8348.6|8347.6|8348.1|8346.9|26
1649746890000|2022-04-12 07:01:30|8348.4|8346.9|8348.1|8346.6|8348.7|8347.5|8347.8|8346.3|34
1649746900000|2022-04-12 07:01:40|8348|8346.5|8347.1|8345.6|8348.1|8346.6|8346.9|8345.4|29
1649746910000|2022-04-12 07:01:50|8347|8345.5|8347.2|8345.7|8348|8346.6|8346.4|8345.4|32
1649746920000|2022-04-12 07:02:00|8347.3|8345.8|8347.7|8346.2|8347.9|8346.6|8347.1|8345.6|31
1649746930000|2022-04-12 07:02:10|8347.5|8346|8346.8|8345.9|8347.5|8346.2|8346.8|8345.8|22
1649746940000|2022-04-12 07:02:20|8346.9|8346|8347.4|8346.5|8347.7|8346.5|8346.4|8345.2|34
1649746950000|2022-04-12 07:02:30|8347.3|8346.4|8347|8346.1|8348|8346.8|8346.5|8345.5|34
1649746960000|2022-04-12 07:02:40|8347.4|8345.9|8347.3|8345.8|8347.6|8346.1|8347.3|8345.8|19
1649746970000|2022-04-12 07:02:50|8347.2|8345.7|8346.9|8346|8347.7|8346.6|8346.9|8345.7|26
1649746980000|2022-04-12 07:03:00|8346.8|8345.9|8347.6|8346.7|8347.9|8346.7|8346.6|8345.4|35
1649746990000|2022-04-12 07:03:10|8347.7|8346.8|8348.1|8347.2|8348.4|8347.3|8347.5|8346.6|20
1649747000000|2022-04-12 07:03:20|8348|8347.1|8348|8346.5|8348.2|8347.2|8347.6|8346.4|29
1649747010000|2022-04-12 07:03:30|8348.1|8346.6|8347.6|8346.1|8348.1|8346.7|8347|8345.9|28
1649747020000|2022-04-12 07:03:40|8347.5|8346|8348|8346.5|8348.1|8347|8347.5|8346|17
1649747030000|2022-04-12 07:03:50|8347.9|8346.4|8347.3|8345.8|8348|8346.5|8347|8345.8|9
1649747040000|2022-04-12 07:04:00|8347.2|8345.7|8347.3|8346.4|8347.7|8346.4|8346.9|8345.7|18
1649747050000|2022-04-12 07:04:10|8347.2|8346.3|8347.6|8346.7|8347.8|8346.9|8347.2|8346.3|9
1649747060000|2022-04-12 07:04:20|8347.7|8346.8|8347.2|8346.3|8347.7|8346.8|8347.1|8346.2|14
1649747070000|2022-04-12 07:04:30|8347.5|8346|8347.7|8346.8|8348|8346.8|8347.3|8346|14
1649747080000|2022-04-12 07:04:40|8348|8346.5|8348.7|8347.2|8348.8|8347.6|8347|8346|38
1649747090000|2022-04-12 07:04:50|8348.8|8347.3|8348.4|8346.9|8348.9|8347.6|8348.2|8346.9|18
1649747100000|2022-04-12 07:05:00|8348.5|8347|8348.9|8347.4|8349|8347.9|8348.4|8347|25
1649747110000|2022-04-12 07:05:10|8348.6|8347.7|8348.2|8347.3|8348.8|8347.9|8348.2|8347.3|11
1649747120000|2022-04-12 07:05:20|8348.3|8347.4|8348.6|8347.1|8348.6|8347.5|8347.8|8346.6|24
1649747130000|2022-04-12 07:05:30|8348.3|8347.4|8348.5|8347|8348.6|8347.4|8347.9|8346.7|22
1649747140000|2022-04-12 07:05:40|8348.4|8346.9|8348.5|8347.6|8349|8347.8|8348.3|8346.9|22
1649747150000|2022-04-12 07:05:50|8348.6|8347.7|8349.6|8348.1|8349.8|8348.6|8348.6|8347.5|28
1649747160000|2022-04-12 07:06:00|8349.5|8348|8348.8|8347.3|8349.6|8348.3|8348.5|8347.3|23
1649747170000|2022-04-12 07:06:10|8348.9|8347.4|8348.7|8347.2|8348.9|8347.8|8348|8347.1|29
1649747180000|2022-04-12 07:06:20|8348.3|8347.4|8347.9|8347|8348.5|8347.5|8347.7|8346.5|30
1649747190000|2022-04-12 07:06:30|8348|8347.1|8348.4|8347.5|8348.8|8347.6|8348|8347|25
1649747200000|2022-04-12 07:06:40|8348.5|8347.6|8348.9|8348|8349|8348.1|8348.3|8347.2|18
1649747210000|2022-04-12 07:06:50|8349.2|8347.7|8349.5|8348|8349.5|8348.5|8349.1|8347.6|16
1649747220000|2022-04-12 07:07:00|8349.3|8348.4|8349.9|8348.4|8350.2|8349.1|8349.3|8348.2|19
1649747230000|2022-04-12 07:07:10|8349.8|8348.3|8349.4|8348.5|8349.8|8348.5|8348.9|8347.8|27
1649747240000|2022-04-12 07:07:20|8349.3|8348.4|8349.2|8348.3|8349.7|8348.5|8349.2|8348|20
1649747250000|2022-04-12 07:07:30|8349.3|8348.4|8350|8348.5|8350|8348.9|8349.2|8348|25
1649747260000|2022-04-12 07:07:40|8349.9|8348.4|8350.5|8349|8350.5|8349.4|8349.8|8348.4|18
1649747270000|2022-04-12 07:07:50|8350.4|8348.9|8350.2|8349.3|8350.7|8349.5|8350|8348.8|25
1649747280000|2022-04-12 07:08:00|8350.4|8348.9|8349.8|8348.3|8350.4|8349.2|8349.5|8348.3|15
1649747290000|2022-04-12 07:08:10|8349.5|8348.6|8349.6|8348.7|8350|8348.8|8349.2|8348|23
1649747300000|2022-04-12 07:08:20|8349.9|8348.4|8350.1|8348.6|8350.2|8348.9|8349.4|8348.2|24
1649747310000|2022-04-12 07:08:30|8350.2|8348.7|8349.9|8348.4|8350.2|8348.7|8349.6|8348.3|13
1649747320000|2022-04-12 07:08:40|8350|8348.5|8350.3|8349.4|8350.7|8349.4|8349.8|8348.5|31
1649747330000|2022-04-12 07:08:50|8350.5|8349|8349.6|8348.7|8350.6|8349.4|8349.5|8348.4|24
1649747340000|2022-04-12 07:09:00|8349.5|8348.6|8349.6|8348.7|8350|8348.8|8349.4|8348.1|28
1649747350000|2022-04-12 07:09:10|8349.9|8348.4|8349.4|8348.5|8349.9|8348.6|8349.4|8348.2|18
1649747360000|2022-04-12 07:09:20|8349.2|8348.3|8349.3|8347.8|8349.4|8348.3|8348.9|8347.7|18
1649747370000|2022-04-12 07:09:30|8349.2|8348.3|8349.5|8348|8349.6|8348.7|8349.2|8347.9|23
1649747380000|2022-04-12 07:09:40|8349.4|8347.9|8349.1|8348.2|8349.5|8348.2|8348.9|8347.9|12
1649747390000|2022-04-12 07:09:50|8349.2|8348.3|8349|8348.1|8349.6|8348.3|8349|8347.9|15
1649747400000|2022-04-12 07:10:00|8349.1|8348.2|8349.4|8347.9|8349.4|8348.3|8349|8347.8|21
1649747410000|2022-04-12 07:10:10|8349.3|8347.8|8349|8348.1|8349.4|8348.2|8348.9|8347.7|14
1649747420000|2022-04-12 07:10:20|8349.2|8347.7|8349.2|8347.7|8349.3|8348.1|8348.2|8347|22
1649747430000|2022-04-12 07:10:30|8349.1|8347.6|8348.7|8347.2|8349.2|8347.9|8348.3|8347.2|21
1649747440000|2022-04-12 07:10:40|8348.6|8347.7|8349.4|8347.9|8349.4|8348.4|8348.6|8347.5|16
1649747450000|2022-04-12 07:10:50|8349.1|8348.2|8349.3|8347.8|8349.4|8348.2|8348.8|8347.5|19
1649747460000|2022-04-12 07:11:00|8348.8|8347.9|8348.8|8347.9|8349.1|8348|8348.5|8347.3|21
1649747470000|2022-04-12 07:11:10|8349.1|8347.6|8349|8348.1|8349.5|8348.2|8348.8|8347.6|18
1649747480000|2022-04-12 07:11:20|8349.3|8347.8|8349.4|8347.9|8349.5|8348.5|8349.1|8347.8|11
1649747490000|2022-04-12 07:11:30|8349.5|8348|8349.2|8348.3|8349.6|8348.4|8349.1|8347.9|23
1649747500000|2022-04-12 07:11:40|8349.3|8348.4|8349.5|8348|8349.5|8348.6|8349.2|8347.9|13
1649747510000|2022-04-12 07:11:50|8349.6|8348.1|8349.4|8347.9|8349.8|8348.5|8349.1|8347.8|19
1649747520000|2022-04-12 07:12:00|8349.5|8348|8349.1|8348.2|8349.5|8348.2|8349.1|8347.9|5
1649747530000|2022-04-12 07:12:10|8349|8348.1|8348.7|8347.8|8349.2|8348.2|8348.7|8347.5|17
1649747540000|2022-04-12 07:12:20|8348.8|8347.9|8348.3|8347.4|8349.2|8347.9|8348.1|8347.2|23
1649747550000|2022-04-12 07:12:30|8348.5|8347|8348.4|8346.9|8348.6|8347.5|8348.1|8346.9|21
1649747560000|2022-04-12 07:12:40|8348.5|8347|8348.3|8346.8|8348.5|8347|8348.3|8346.8|9
1649747570000|2022-04-12 07:12:50|8348.4|8346.9|8348.7|8347.2|8348.8|8347.6|8348.3|8346.8|11
1649747580000|2022-04-12 07:13:00|8348.8|8347.3|8348.4|8347.5|8348.8|8347.6|8348.2|8347.2|16
1649747590000|2022-04-12 07:13:10|8348.1|8347.2|8348.3|8347.4|8348.6|8347.5|8348.1|8346.9|14
1649747600000|2022-04-12 07:13:20|8348.4|8347.5|8348|8346.5|8348.9|8347.7|8347.7|8346.4|24
1649747610000|2022-04-12 07:13:30|8347.9|8346.4|8347.4|8345.9|8348.1|8346.8|8347.4|8345.9|23
1649747620000|2022-04-12 07:13:40|8347.1|8346.2|8348.1|8346.6|8348.2|8347.1|8347.1|8345.9|32
1649747630000|2022-04-12 07:13:50|8348.2|8346.7|8348.5|8347|8348.7|8347.5|8348|8346.7|11
1649747640000|2022-04-12 07:14:00|8348.4|8347.5|8348.1|8346.6|8348.6|8347.5|8347.8|8346.6|28
1649747650000|2022-04-12 07:14:10|8347.8|8346.9|8347.9|8346.4|8348.3|8346.9|8347.5|8346.2|26
1649747660000|2022-04-12 07:14:20|8347.8|8346.3|8347.8|8346.9|8348.2|8347|8347.8|8346.3|27
1649747670000|2022-04-12 07:14:30|8347.9|8347|8348.1|8347.2|8348.5|8347.4|8347.8|8346.6|15
1649747680000|2022-04-12 07:14:40|8348.3|8346.8|8347.6|8346.1|8348.4|8346.9|8347.2|8345.9|29
1649747690000|2022-04-12 07:14:50|8347.7|8346.2|8348.5|8347|8348.5|8347.4|8347.7|8346.2|16
1649747700000|2022-04-12 07:15:00|8348.4|8346.9|8348.5|8347.6|8348.7|8347.6|8348|8346.8|29
1649747710000|2022-04-12 07:15:10|8348.8|8347.3|8348.7|8347.2|8348.9|8347.6|8348|8346.8|35
1649747720000|2022-04-12 07:15:20|8348.6|8347.1|8348.2|8347.3|8348.7|8347.7|8348.1|8346.9|31
1649747730000|2022-04-12 07:15:30|8348.1|8347.2|8348.6|8347.7|8348.6|8347.7|8348.1|8346.9|22
1649747740000|2022-04-12 07:15:40|8348.4|8347.5|8349.2|8347.7|8349.2|8348|8348.4|8347.3|26
1649747750000|2022-04-12 07:15:50|8349.3|8348.3|8349.2|8347.7|8349.8|8348.6|8348.8|8347.7|27
1649747760000|2022-04-12 07:16:00|8349.3|8347.8|8348.6|8347.7|8349.4|8348.1|8348.6|8347.4|29
1649747770000|2022-04-12 07:16:10|8348.5|8347.6|8348.9|8347.4|8349|8347.7|8348.2|8347.3|24
1649747780000|2022-04-12 07:16:20|8348.8|8347.3|8348.7|8347.2|8348.8|8347.6|8347.9|8346.8|31
1649747790000|2022-04-12 07:16:30|8348.8|8347.3|8349.1|8348.2|8349.3|8348.4|8348.8|8347.3|20
1649747800000|2022-04-12 07:16:40|8349.2|8348.3|8349.4|8348.5|8350|8348.8|8349.1|8347.9|24
1649747810000|2022-04-12 07:16:50|8349.8|8348.3|8349.4|8348.5|8350.2|8348.9|8349.4|8348.1|24
1649747820000|2022-04-12 07:17:00|8349.6|8348.1|8349.6|8348.1|8350.3|8349.1|8349.3|8347.9|41
1649747830000|2022-04-12 07:17:10|8349.7|8348.2|8349.5|8348|8350.2|8348.8|8349.3|8348|37
1649747840000|2022-04-12 07:17:20|8349.3|8348.4|8349.9|8348.4|8350|8348.8|8349.2|8348|25
1649747850000|2022-04-12 07:17:30|8350|8348.5|8349.1|8348.2|8350|8348.6|8349.1|8347.9|27
1649747860000|2022-04-12 07:17:40|8349.4|8347.9|8349|8347.5|8349.6|8348.3|8348.7|8347.3|23
1649747870000|2022-04-12 07:17:50|8348.8|8347.3|8349|8347.5|8349.1|8347.9|8348.8|8347.3|21
1649747880000|2022-04-12 07:18:00|8348.9|8347.4|8349.5|8348|8349.5|8348.3|8348.9|8347.4|19
1649747890000|2022-04-12 07:18:10|8349.4|8347.9|8349.1|8347.6|8349.7|8348.4|8348.7|8347.5|22
1649747900000|2022-04-12 07:18:20|8348.8|8347.9|8348.6|8347.7|8349.2|8347.9|8348.4|8347.4|17
1649747910000|2022-04-12 07:18:30|8348.5|8347.6|8348.8|8347.3|8349.1|8347.9|8348.4|8347.3|33
1649747920000|2022-04-12 07:18:40|8348.6|8347.1|8347.9|8346.4|8348.6|8347.3|8347.8|8346.3|22
1649747930000|2022-04-12 07:18:50|8348|8346.5|8348.1|8346.6|8348.2|8347|8347.8|8346.4|21
1649747940000|2022-04-12 07:19:00|8348.2|8346.7|8348.5|8347.6|8348.7|8347.6|8347.7|8346.6|31
1649747950000|2022-04-12 07:19:10|8348.8|8347.3|8348.1|8347.2|8348.8|8347.5|8348|8347.1|12
1649747960000|2022-04-12 07:19:20|8347.9|8347|8347.8|8346.3|8348.3|8347.1|8347.4|8346.1|19
1649747970000|2022-04-12 07:19:30|8347.7|8346.2|8347.5|8346.6|8347.8|8346.6|8347.1|8346|13
1649747980000|2022-04-12 07:19:40|8347.6|8346.7|8347.9|8347|8348.4|8347.3|8347.5|8346.6|35
1649747990000|2022-04-12 07:19:50|8348.2|8347.3|8348.5|8347.6|8349.1|8347.9|8348.2|8347.1|23
1649748000000|2022-04-12 07:20:00|8348.9|8347.4|8349.2|8347.7|8349.2|8348|8348.6|8347.4|15
1649748010000|2022-04-12 07:20:10|8349.1|8347.6|8349.2|8348.3|8349.2|8348.3|8348.8|8347.6|12
1649748020000|2022-04-12 07:20:20|8349.3|8348.4|8349.5|8348.6|8349.9|8348.6|8349.2|8348|15
1649748030000|2022-04-12 07:20:30|8349.4|8348.5|8348.6|8347.7|8349.7|8348.5|8348.1|8347.2|25
1649748040000|2022-04-12 07:20:40|8348.5|8347.6|8348.3|8346.8|8349|8347.9|8347.9|8346.8|26
1649748050000|2022-04-12 07:20:50|8348.4|8346.9|8348.2|8346.7|8348.7|8347.6|8348|8346.6|23
1649748060000|2022-04-12 07:21:00|8348.1|8346.6|8347.8|8346.9|8348.6|8347.4|8347.8|8346.6|29
1649748070000|2022-04-12 07:21:10|8347.6|8346.7|8347.7|8346.2|8347.9|8346.7|8347.4|8346.2|12
1649748080000|2022-04-12 07:21:20|8347.6|8346.1|8347.3|8345.8|8347.6|8346.4|8347|8345.7|14
1649748090000|2022-04-12 07:21:30|8347.2|8345.7|8346.6|8345.7|8347.4|8346.1|8346.6|8345.6|19
1649748100000|2022-04-12 07:21:40|8346.5|8345.6|8346.8|8345.3|8347.4|8346.2|8346.5|8345.3|25
1649748110000|2022-04-12 07:21:50|8346.6|8345.7|8346.3|8344.8|8346.9|8345.7|8345.9|8344.7|12
1649748120000|2022-04-12 07:22:00|8346.1|8345.2|8346.9|8346|8347|8346.1|8346|8345.1|20
1649748130000|2022-04-12 07:22:10|8347|8346.1|8346.8|8345.9|8347.1|8346.2|8346.8|8345.9|19
1649748140000|2022-04-12 07:22:20|8346.9|8346|8347|8346.1|8347.4|8346.2|8346.8|8345.7|13
1649748150000|2022-04-12 07:22:30|8347.3|8345.8|8347.3|8346.4|8347.3|8346.4|8347|8345.8|14
1649748160000|2022-04-12 07:22:40|8347.2|8346.3|8347.6|8346.1|8348.2|8346.9|8347.1|8345.9|29
1649748170000|2022-04-12 07:22:50|8347.5|8346.6|8347.2|8346.3|8348|8346.8|8347|8346.1|27
1649748180000|2022-04-12 07:23:00|8347.1|8346.2|8347.7|8346.8|8347.7|8346.8|8347|8346.1|21
1649748190000|2022-04-12 07:23:10|8347.8|8346.9|8347.4|8346.5|8347.8|8346.9|8347.3|8346.4|15
1649748200000|2022-04-12 07:23:20|8347.3|8346.4|8347.4|8345.9|8348|8346.8|8347.1|8345.8|21
1649748210000|2022-04-12 07:23:30|8347.5|8346|8347.6|8346.1|8347.6|8346.4|8347|8345.8|16
1649748220000|2022-04-12 07:23:40|8347.5|8346|8347.9|8346.4|8347.9|8346.7|8347.2|8346|15
1649748230000|2022-04-12 07:23:50|8347.8|8346.3|8347.8|8346.3|8347.8|8346.6|8347.1|8345.8|17
1649748240000|2022-04-12 07:24:00|8347.9|8346.4|8347.8|8346.9|8348.1|8346.9|8347.6|8346.3|16
1649748250000|2022-04-12 07:24:10|8347.9|8347|8347.7|8346.8|8348.3|8347.1|8347.6|8346.7|22
1649748260000|2022-04-12 07:24:20|8347.8|8346.9|8347.2|8346.3|8347.8|8346.9|8347.2|8346.1|9
1649748270000|2022-04-12 07:24:30|8347.3|8346.4|8347.7|8346.2|8347.8|8346.5|8347.3|8345.9|11
1649748280000|2022-04-12 07:24:40|8347.6|8346.1|8347|8346.1|8347.7|8346.3|8346.9|8345.7|20
1649748290000|2022-04-12 07:24:50|8346.9|8346|8347.1|8345.6|8347.2|8346|8346.6|8345.1|21
1649748300000|2022-04-12 07:25:00|8347.2|8345.7|8347.1|8345.6|8347.7|8346.6|8346.8|8345.6|19
1649748310000|2022-04-12 07:25:10|8347|8345.5|8347.9|8347|8347.9|8347|8347|8345.5|15
1649748320000|2022-04-12 07:25:20|8348|8347.1|8348.3|8346.8|8348.4|8347.2|8348|8346.7|11
1649748330000|2022-04-12 07:25:30|8347.8|8346.9|8348.1|8346.6|8348.1|8346.9|8347.4|8346.2|13
1649748340000|2022-04-12 07:25:40|8347.9|8347|8347.8|8346.3|8348.2|8347|8347.3|8346.1|24
1649748350000|2022-04-12 07:25:50|8347.6|8346.7|8348.3|8346.8|8348.3|8346.8|8347.5|8346.4|10
1649748360000|2022-04-12 07:26:00|8348|8347.1|8348.1|8347.2|8348.4|8347.2|8347.9|8346.6|20
1649748370000|2022-04-12 07:26:10|8348|8347.1|8348.5|8347|8348.6|8347.3|8348|8346.8|11
1649748380000|2022-04-12 07:26:20|8348.2|8347.3|8348.5|8347|8348.8|8347.6|8348|8346.9|20
1649748390000|2022-04-12 07:26:30|8348.4|8347.5|8348.4|8346.9|8348.8|8347.5|8348|8346.9|22
1649748400000|2022-04-12 07:26:40|8348.5|8347|8348.1|8346.6|8348.7|8347.5|8347.7|8346.5|25
1649748410000|2022-04-12 07:26:50|8347.9|8346.4|8347.9|8347|8348.3|8347|8347.7|8346.4|18
1649748420000|2022-04-12 07:27:00|8347.8|8346.9|8347.8|8346.9|8347.9|8347|8347.6|8346.7|12
1649748430000|2022-04-12 07:27:10|8348.1|8346.6|8347.7|8346.8|8348.2|8346.9|8347.6|8346.2|18
1649748440000|2022-04-12 07:27:20|8347.8|8346.9|8348.2|8346.7|8348.2|8347|8347.7|8346.5|19
1649748450000|2022-04-12 07:27:30|8348.3|8346.8|8348.4|8346.9|8348.5|8347|8348.3|8346.8|4
1649748460000|2022-04-12 07:27:40|8348.3|8346.8|8348.1|8346.6|8348.3|8347.1|8347.8|8346.6|9
1649748470000|2022-04-12 07:27:50|8348.2|8346.7|8347.8|8346.9|8348.3|8347.1|8347.7|8346.4|25
1649748480000|2022-04-12 07:28:00|8348|8347.1|8348.3|8347.4|8348.6|8347.4|8347.7|8346.8|19
1649748490000|2022-04-12 07:28:10|8348.6|8347.1|8347.9|8346.4|8348.6|8347.4|8347.6|8346.4|22
1649748500000|2022-04-12 07:28:20|8347.6|8346.7|8347.8|8346.9|8348.3|8347.1|8347.6|8346.6|17
1649748510000|2022-04-12 07:28:30|8347.9|8347|8348.3|8346.8|8348.5|8347.3|8347.7|8346.6|21
1649748520000|2022-04-12 07:28:40|8348.2|8346.7|8348.3|8346.8|8348.3|8347.1|8347.6|8346.4|29
1649748530000|2022-04-12 07:28:50|8348.2|8346.7|8348.7|8347.8|8348.9|8347.9|8347.7|8346.7|22
1649748540000|2022-04-12 07:29:00|8349|8347.5|8349.2|8347.7|8349.3|8348.4|8348.8|8347.5|14
1649748550000|2022-04-12 07:29:10|8349.1|8347.6|8348.7|8347.8|8349.4|8348.1|8348.7|8347.6|17
1649748560000|2022-04-12 07:29:20|8348.6|8347.7|8348.9|8348|8349.2|8348|8348.6|8347.6|11
1649748570000|2022-04-12 07:29:30|8349|8348.1|8349.3|8347.8|8349.3|8348.2|8348.7|8347.7|19
1649748580000|2022-04-12 07:29:40|8349|8348.1|8348.8|8347.3|8349.3|8348.1|8348.4|8347.3|12
1649748590000|2022-04-12 07:29:50|8348.5|8347.6|8349|8347.5|8349|8347.6|8348.5|8347.2|10
1649748600000|2022-04-12 07:30:00|8348.9|8347.4|8348.2|8347.3|8349|8347.6|8348.1|8347.1|16
1649748610000|2022-04-12 07:30:10|8348.1|8347.2|8348.8|8347.3|8348.8|8347.9|8348.1|8347.1|18
1649748620000|2022-04-12 07:30:20|8348.9|8347.4|8348.6|8347.7|8348.9|8347.7|8348.3|8347.1|9
1649748630000|2022-04-12 07:30:30|8348.7|8347.8|8349.1|8348.2|8349.6|8348.3|8348.6|8347.5|14
1649748640000|2022-04-12 07:30:40|8349.2|8348.3|8349.9|8348.4|8350|8348.7|8349.1|8348|21
1649748650000|2022-04-12 07:30:50|8349.8|8348.3|8349.7|8348.8|8350|8348.9|8349.3|8348.2|22
1649748660000|2022-04-12 07:31:00|8349.6|8348.7|8349.7|8348.2|8350.1|8348.9|8349.3|8347.9|24
1649748670000|2022-04-12 07:31:10|8349.4|8348.5|8349.8|8348.3|8349.9|8348.6|8349.3|8348.2|9
1649748680000|2022-04-12 07:31:20|8349.9|8348.4|8350|8348.5|8350.1|8348.7|8349.5|8348.2|16
1649748690000|2022-04-12 07:31:30|8349.8|8348.9|8349.9|8349|8350.5|8349.2|8349.8|8348.7|16
1649748700000|2022-04-12 07:31:40|8350|8349.1|8349.4|8348.5|8350.4|8349.2|8349.4|8348.1|25
1649748710000|2022-04-12 07:31:50|8349.6|8348.7|8350.5|8349.6|8350.6|8349.6|8349.6|8348.7|20
1649748720000|2022-04-12 07:32:00|8350.8|8349.3|8350.7|8349.8|8350.8|8349.8|8350.4|8349.1|14
1649748730000|2022-04-12 07:32:10|8350.6|8349.7|8351|8349.5|8351|8349.7|8350.5|8349.3|7
1649748740000|2022-04-12 07:32:20|8350.9|8349.4|8351.1|8349.6|8351.1|8350|8350.9|8349.4|7
1649748750000|2022-04-12 07:32:30|8350.9|8349.4|8351.1|8349.6|8351.2|8349.7|8350.9|8349.4|4
1649748760000|2022-04-12 07:32:40|8351.2|8349.7|8349.8|8348.9|8351.2|8349.8|8349.8|8348.5|27
1649748770000|2022-04-12 07:32:50|8350.2|8348.7|8350.3|8348.8|8350.5|8349.3|8349.7|8348.5|17
1649748780000|2022-04-12 07:33:00|8350|8349.1|8349.7|8348.8|8350.2|8349.1|8349.6|8348.4|16
1649748790000|2022-04-12 07:33:10|8349.8|8348.9|8349.7|8348.8|8350.1|8349|8349.7|8348.6|11
1649748800000|2022-04-12 07:33:20|8349.8|8348.9|8349.7|8348.8|8350.2|8348.9|8349.7|8348.5|13
1649748810000|2022-04-12 07:33:30|8349.9|8348.4|8349.8|8348.9|8350.1|8349|8349.7|8348.4|13
1649748820000|2022-04-12 07:33:40|8349.7|8348.8|8350.3|8349.4|8350.7|8349.5|8349.7|8348.5|25
1649748830000|2022-04-12 07:33:50|8350.2|8349.3|8349.9|8349|8350.4|8349.5|8349.9|8348.8|14
1649748840000|2022-04-12 07:34:00|8350.2|8348.7|8350.4|8348.9|8350.4|8349.1|8349.8|8348.7|15
1649748850000|2022-04-12 07:34:10|8350.1|8349.2|8350.7|8349.2|8350.9|8349.7|8350.1|8348.9|23
1649748860000|2022-04-12 07:34:20|8350.6|8349.1|8351|8349.5|8351|8349.8|8350.6|8349.1|11
1649748870000|2022-04-12 07:34:30|8350.9|8349.4|8350.8|8349.9|8351.3|8350.1|8350.7|8349.4|17
1649748880000|2022-04-12 07:34:40|8350.7|8349.8|8350.7|8349.8|8350.7|8349.8|8350.6|8349.7|3
1649748890000|2022-04-12 07:34:50|8351.1|8350.2|8350.7|8349.8|8351.3|8350.2|8350.5|8349.4|16
1649748900000|2022-04-12 07:35:00|8350.6|8349.7|8350.6|8349.7|8350.9|8349.8|8350.4|8349.2|21
1649748910000|2022-04-12 07:35:10|8350.5|8349.6|8350.5|8349.6|8350.9|8349.7|8350.4|8349.3|11
1649748920000|2022-04-12 07:35:20|8350.6|8349.7|8350.3|8349.4|8351|8350.1|8350.2|8349.3|28
1649748930000|2022-04-12 07:35:30|8350.4|8349.5|8350|8348.5|8350.4|8349.5|8349.4|8348.3|24
1649748940000|2022-04-12 07:35:40|8349.8|8348.9|8350.1|8348.6|8350.3|8348.9|8349.8|8348.5|16
1649748950000|2022-04-12 07:35:50|8350.2|8348.7|8349.8|8348.3|8350.2|8348.7|8349.5|8348.1|21
1649748960000|2022-04-12 07:36:00|8349.7|8348.2|8349.9|8348.4|8350|8348.5|8349.7|8348.2|23
1649748970000|2022-04-12 07:36:10|8349.8|8348.3|8349.6|8348.7|8350|8348.8|8349.5|8348.3|9
1649748980000|2022-04-12 07:36:20|8349.8|8348.3|8351.2|8350.3|8351.2|8350.3|8349.4|8348.3|30
1649748990000|2022-04-12 07:36:30|8351.1|8350.2|8351.6|8350.7|8351.8|8350.8|8351.1|8349.9|31
1649749000000|2022-04-12 07:36:40|8351.5|8350.6|8352|8350.5|8352.1|8350.9|8351.4|8350.3|23
1649749010000|2022-04-12 07:36:50|8352.1|8350.6|8352.2|8350.7|8352.4|8351.2|8351.9|8350.4|16
1649749020000|2022-04-12 07:37:00|8352.1|8350.6|8352.5|8351|8352.5|8351.4|8351.8|8350.4|21
1649749030000|2022-04-12 07:37:10|8352.6|8351.1|8352.3|8351.4|8352.8|8351.6|8352.2|8351|30
1649749040000|2022-04-12 07:37:20|8352.4|8351.5|8352.2|8351.3|8352.5|8351.5|8351.8|8350.9|15
1649749050000|2022-04-12 07:37:30|8352.1|8351.2|8352.2|8351.3|8352.4|8351.5|8352|8351.1|17
1649749060000|2022-04-12 07:37:40|8352.3|8351.4|8351.6|8350.7|8352.4|8351.5|8351.6|8350.7|11
1649749070000|2022-04-12 07:37:50|8351.5|8350.6|8352.2|8350.7|8352.2|8350.9|8351.5|8350.3|17
1649749080000|2022-04-12 07:38:00|8352.1|8351.2|8352.4|8351.5|8352.6|8351.5|8352.1|8350.9|17
1649749090000|2022-04-12 07:38:10|8352.5|8351.6|8352.8|8351.3|8352.8|8351.7|8352.4|8351.2|11
1649749100000|2022-04-12 07:38:20|8352.7|8351.2|8352.6|8351.1|8352.7|8351.4|8352.1|8350.9|20
1649749110000|2022-04-12 07:38:30|8352.7|8351.2|8352.3|8351.4|8353|8351.8|8352.2|8351.2|20
1649749120000|2022-04-12 07:38:40|8352.2|8351.3|8352.6|8351.1|8352.7|8351.5|8352|8351|22
1649749130000|2022-04-12 07:38:50|8352.5|8351|8352.3|8351.4|8352.9|8351.8|8352.3|8351|10
1649749140000|2022-04-12 07:39:00|8352.5|8351|8352.6|8351.1|8353|8351.7|8352.2|8350.9|25
1649749150000|2022-04-12 07:39:10|8352.5|8351|8352.6|8351.1|8352.7|8351.2|8352.5|8351|6
1649749160000|2022-04-12 07:39:20|8352.7|8351.2|8352.9|8351.4|8353|8351.5|8352.6|8351.1|10
1649749170000|2022-04-12 07:39:30|8352.8|8351.3|8352.8|8351.3|8353|8351.5|8352.8|8351.3|7
1649749180000|2022-04-12 07:39:40|8352.9|8351.4|8353.2|8351.7|8353.4|8351.9|8352.9|8351.4|15
1649749190000|2022-04-12 07:39:50|8353.1|8351.6|8352.7|8351.2|8353.3|8351.8|8352.7|8351.2|15
1649749200000|2022-04-12 07:40:00|8352.8|8351.3|8352.4|8350.9|8352.9|8351.4|8352.4|8350.9|17
1649749210000|2022-04-12 07:40:10|8352.5|8351|8352.2|8351.3|8352.5|8351.3|8352.2|8350.9|9
1649749220000|2022-04-12 07:40:20|8352.5|8351|8352.6|8351.1|8352.7|8351.2|8352.5|8351|7
1649749230000|2022-04-12 07:40:30|8352.7|8351.2|8352.7|8351.8|8353|8351.8|8352.6|8351.1|20
1649749240000|2022-04-12 07:40:40|8352.6|8351.7|8352.6|8351.1|8352.8|8351.8|8352.4|8351|14
1649749250000|2022-04-12 07:40:50|8352.5|8351|8352.6|8351.1|8352.9|8351.6|8352.3|8350.9|20
1649749260000|2022-04-12 07:41:00|8352.7|8351.2|8352.4|8350.9|8352.9|8351.4|8352.2|8350.8|17
1649749270000|2022-04-12 07:41:10|8352.5|8351|8352.5|8351|8352.5|8351|8352.4|8350.9|3
1649749280000|2022-04-12 07:41:20|8352.4|8350.9|8352.4|8351.5|8352.8|8351.5|8352.2|8350.7|18
1649749290000|2022-04-12 07:41:30|8352.5|8351.6|8352.3|8351.4|8352.8|8351.6|8352.2|8351.2|14
1649749300000|2022-04-12 07:41:40|8352.7|8351.2|8352.2|8350.7|8352.8|8351.4|8351.9|8350.7|18
1649749310000|2022-04-12 07:41:50|8352|8351.1|8352.1|8350.6|8352.4|8351.2|8351.9|8350.5|17
1649749320000|2022-04-12 07:42:00|8352|8350.5|8352|8351.1|8352.2|8351.1|8351.6|8350.4|16
1649749330000|2022-04-12 07:42:10|8352.1|8351.2|8352.2|8350.7|8352.4|8351.2|8352|8350.6|10
1649749340000|2022-04-12 07:42:20|8352.1|8350.6|8352.4|8350.9|8352.4|8351.1|8351.6|8350.4|16
1649749350000|2022-04-12 07:42:30|8352.3|8350.8|8352.2|8350.7|8352.3|8351.1|8351.9|8350.7|8
1649749360000|2022-04-12 07:42:40|8352.3|8350.8|8352.2|8350.7|8352.5|8351|8351.9|8350.7|16
1649749370000|2022-04-12 07:42:50|8352|8350.5|8351.7|8350.2|8352|8350.8|8351.2|8350.1|18
1649749380000|2022-04-12 07:43:00|8351.6|8350.1|8350.7|8349.8|8351.6|8350.3|8350.7|8349.6|14
1649749390000|2022-04-12 07:43:10|8350.8|8349.9|8351.3|8349.8|8351.5|8350.5|8350.8|8349.8|25
1649749400000|2022-04-12 07:43:20|8350.9|8350|8351.2|8349.7|8351.2|8350|8350.8|8349.6|16
1649749410000|2022-04-12 07:43:30|8351.3|8349.8|8351.1|8350.2|8351.3|8350.4|8351.1|8349.6|15
1649749420000|2022-04-12 07:43:40|8350.8|8349.9|8350.7|8349.8|8351.1|8349.9|8350.4|8349.4|21
1649749430000|2022-04-12 07:43:50|8350.6|8349.7|8350.6|8349.1|8350.8|8349.7|8350.2|8348.9|24
1649749440000|2022-04-12 07:44:00|8350.5|8349|8350.7|8349.2|8350.8|8349.4|8350.2|8349|12
1649749450000|2022-04-12 07:44:10|8350.4|8349.5|8350.4|8349.5|8350.8|8349.7|8350.4|8349.2|9
1649749460000|2022-04-12 07:44:20|8350.5|8349.6|8351.2|8349.7|8351.2|8350.1|8350.3|8349.4|20
1649749470000|2022-04-12 07:44:30|8350.9|8350|8351.2|8349.7|8351.4|8350.1|8350.5|8349.3|15
1649749480000|2022-04-12 07:44:40|8351.1|8349.6|8350.2|8349.3|8351.1|8349.9|8350.2|8349|20
1649749490000|2022-04-12 07:44:50|8350.5|8349|8350.7|8349.2|8350.8|8349.3|8350|8348.9|19
1649749500000|2022-04-12 07:45:00|8350.8|8349.3|8350.8|8349.3|8350.9|8349.5|8350.4|8349.2|10
1649749510000|2022-04-12 07:45:10|8350.9|8349.4|8350.9|8349.4|8350.9|8349.4|8350.9|8349.4|1
1649749520000|2022-04-12 07:45:20|8350.7|8349.8|8351.8|8350.3|8351.8|8350.6|8350.7|8349.5|17
1649749530000|2022-04-12 07:45:30|8351.9|8350.4|8352.6|8351.1|8352.7|8351.6|8351.4|8350.3|22
1649749540000|2022-04-12 07:45:40|8352.7|8351.2|8352.6|8351.7|8353.1|8352.2|8352.2|8351.1|20
1649749550000|2022-04-12 07:45:50|8352.8|8351.9|8353.4|8351.9|8353.4|8352.2|8352.5|8351.3|23
1649749560000|2022-04-12 07:46:00|8353.3|8351.8|8353|8352.1|8353.7|8352.2|8352.5|8351.6|28
1649749570000|2022-04-12 07:46:10|8353.4|8351.9|8353.6|8352.7|8353.7|8352.7|8352.9|8351.7|24
1649749580000|2022-04-12 07:46:20|8353.5|8352.6|8353.6|8352.7|8354.3|8353.1|8353.5|8352.1|18
1649749590000|2022-04-12 07:46:30|8353.9|8352.4|8353.7|8352.2|8354|8353|8353.3|8352.1|22
1649749600000|2022-04-12 07:46:40|8353.4|8352.5|8354.2|8352.7|8354.3|8352.8|8353.4|8352.1|22
1649749610000|2022-04-12 07:46:50|8354.3|8352.8|8354.2|8352.7|8354.4|8353.2|8353.9|8352.7|12
1649749620000|2022-04-12 07:47:00|8353.8|8352.9|8353.9|8352.4|8354.3|8353|8353.7|8352.4|16
1649749630000|2022-04-12 07:47:10|8354|8352.5|8353.9|8352.4|8354|8352.8|8353.5|8352.3|10
1649749640000|2022-04-12 07:47:20|8353.8|8352.3|8353.4|8352.5|8353.8|8352.5|8353.1|8352|20
1649749650000|2022-04-12 07:47:30|8353.5|8352.6|8353.5|8352.6|8353.9|8352.7|8353.4|8352.4|11
1649749660000|2022-04-12 07:47:40|8353.4|8352.5|8353.1|8351.6|8353.6|8352.5|8352.8|8351.6|23
1649749670000|2022-04-12 07:47:50|8353|8351.5|8352.9|8351.4|8353.1|8351.6|8352.7|8351.2|16
1649749680000|2022-04-12 07:48:00|8352.8|8351.3|8352.9|8351.4|8353.1|8351.9|8352.7|8351.3|10
1649749690000|2022-04-12 07:48:10|8353|8351.5|8352.6|8351.1|8353|8351.5|8352.3|8351|13
1649749700000|2022-04-12 07:48:20|8352.7|8351.2|8352.6|8351.1|8353|8351.8|8352.3|8351.1|29
1649749710000|2022-04-12 07:48:30|8352.7|8351.2|8352.2|8350.7|8352.8|8351.3|8351.2|8350.1|33
1649749720000|2022-04-12 07:48:40|8352.1|8350.6|8352.6|8351.1|8352.7|8351.5|8352|8350.6|20
1649749730000|2022-04-12 07:48:50|8352.5|8351|8352.5|8351|8352.6|8351.4|8352.2|8350.9|18
1649749740000|2022-04-12 07:49:00|8352.6|8351.1|8352.4|8351.5|8352.6|8351.5|8352.2|8350.9|14
1649749750000|2022-04-12 07:49:10|8352.3|8351.4|8352.9|8351.4|8352.9|8351.7|8352.3|8351|13
1649749760000|2022-04-12 07:49:20|8352.8|8351.3|8353.4|8351.9|8353.6|8352.2|8352.8|8351.3|18
1649749770000|2022-04-12 07:49:30|8353.5|8352|8353|8351.5|8353.7|8352.2|8353|8351.5|27
1649749780000|2022-04-12 07:49:40|8352.8|8351.3|8352.4|8350.9|8353|8351.5|8352.3|8350.9|15
1649749790000|2022-04-12 07:49:50|8352.5|8351|8351.9|8350.4|8352.5|8351|8351.7|8350.3|27
1649749800000|2022-04-12 07:50:00|8352|8350.5|8352.6|8351.1|8352.6|8351.5|8351|8350|29
1649749810000|2022-04-12 07:50:10|8352.7|8351.2|8353.2|8351.7|8353.2|8352|8352.6|8351.1|17
1649749820000|2022-04-12 07:50:20|8353.1|8351.6|8352.9|8352|8353.3|8352|8352.9|8351.6|7
1649749830000|2022-04-12 07:50:30|8353.2|8351.7|8353.1|8351.6|8353.3|8351.8|8353.1|8351.6|10
1649749840000|2022-04-12 07:50:40|8353.2|8351.7|8353|8351.5|8353.2|8351.8|8352.6|8351.1|27
1649749850000|2022-04-12 07:50:50|8353.1|8351.6|8352.7|8351.2|8353.1|8351.6|8352.5|8351.2|13
1649749860000|2022-04-12 07:51:00|8352.6|8351.1|8352.3|8351.4|8352.6|8351.4|8352.1|8351|11
1649749870000|2022-04-12 07:51:10|8352.6|8351.1|8352.4|8351.5|8352.8|8351.7|8352.4|8351.1|15
1649749880000|2022-04-12 07:51:20|8352.7|8351.2|8352.3|8351.4|8352.8|8351.4|8352.3|8351.1|8
1649749890000|2022-04-12 07:51:30|8352.4|8351.5|8352.5|8351.6|8352.9|8351.7|8352.4|8351.1|11
1649749900000|2022-04-12 07:51:40|8352.7|8351.8|8352.2|8350.7|8352.7|8351.8|8352.2|8350.7|27
1649749910000|2022-04-12 07:51:50|8351.6|8350.8|8351.7|8350.8|8352.4|8351.2|8351.6|8350.4|25
1649749920000|2022-04-12 07:52:00|8351.8|8350.9|8351.8|8350.3|8352.3|8351|8351.4|8350.2|24
1649749930000|2022-04-12 07:52:10|8351.7|8350.2|8351|8350.1|8351.8|8350.4|8350.8|8349.9|24
1649749940000|2022-04-12 07:52:20|8350.9|8350|8350.2|8348.7|8351.2|8350|8349.2|8348|30
1649749950000|2022-04-12 07:52:30|8350.3|8348.8|8349.8|8348.3|8350.4|8348.9|8349.3|8348.1|39
1649749960000|2022-04-12 07:52:40|8349.9|8348.4|8351|8349.5|8351|8349.5|8349.8|8348.3|22
1649749970000|2022-04-12 07:52:50|8350.9|8349.4|8351|8349.5|8351.1|8349.6|8350.9|8349.4|12
1649749980000|2022-04-12 07:53:00|8350.9|8349.4|8350.9|8349.4|8351|8349.5|8350.9|8349.4|9
1649749990000|2022-04-12 07:53:10|8351|8349.5|8350.2|8349.3|8351|8349.6|8350.2|8348.9|24
1649750000000|2022-04-12 07:53:20|8350.1|8349.2|8350.2|8348.7|8350.4|8349.3|8349.9|8348.7|14
1649750010000|2022-04-12 07:53:30|8350.3|8348.8|8350|8348.5|8350.3|8348.9|8349.8|8348.4|12
1649750020000|2022-04-12 07:53:40|8349.6|8348.7|8350.1|8348.6|8350.2|8348.7|8349.6|8348.3|17
1649750030000|2022-04-12 07:53:50|8350.2|8348.7|8349.8|8348.3|8350.2|8348.7|8349.6|8348.1|19
1649750040000|2022-04-12 07:54:00|8349.9|8348.4|8350.1|8349.2|8350.4|8349.3|8349.5|8348.3|23
1649750050000|2022-04-12 07:54:10|8350|8349.1|8350.6|8349.1|8350.7|8349.6|8350|8348.9|19
1649750060000|2022-04-12 07:54:20|8350.7|8349.2|8350.6|8349.7|8351.5|8350.1|8350.5|8349.1|30
1649750070000|2022-04-12 07:54:30|8350.9|8349.4|8351|8349.5|8351.4|8350.1|8350.9|8349.4|17
1649750080000|2022-04-12 07:54:40|8350.9|8349.4|8350.5|8349|8350.9|8349.4|8349.6|8348.4|22
1649750090000|2022-04-12 07:54:50|8350.4|8348.9|8350.5|8349.6|8350.6|8349.6|8350.3|8348.8|20
1649750100000|2022-04-12 07:55:00|8350.8|8349.3|8351.2|8349.7|8351.4|8350.2|8350.8|8349.3|22
1649750110000|2022-04-12 07:55:10|8351.1|8349.6|8351.6|8350.1|8351.7|8350.3|8351|8349.6|19
1649750120000|2022-04-12 07:55:20|8351.7|8350.2|8351.4|8349.9|8351.7|8350.6|8351.3|8349.8|16
1649750130000|2022-04-12 07:55:30|8351.3|8349.8|8350.8|8349.3|8351.3|8349.8|8350.8|8349.3|21
1649750140000|2022-04-12 07:55:40|8350.7|8349.2|8350.9|8349.4|8351|8349.5|8350.7|8349.2|10
1649750150000|2022-04-12 07:55:50|8351.1|8349.6|8351.7|8350.2|8351.7|8350.5|8350.9|8349.6|17
1649750160000|2022-04-12 07:56:00|8351.8|8350.3|8352.4|8351.5|8352.5|8351.6|8351.3|8350.2|32
1649750170000|2022-04-12 07:56:10|8352.7|8351.2|8353|8351.5|8353.1|8351.9|8352.4|8351.1|21
1649750180000|2022-04-12 07:56:20|8352.9|8351.4|8352.6|8351.7|8353|8351.8|8352.4|8351.2|20
1649750190000|2022-04-12 07:56:30|8352.5|8351.6|8353.3|8351.8|8353.3|8352.3|8352.4|8351.2|31
1649750200000|2022-04-12 07:56:40|8353.2|8351.7|8353.7|8352.8|8354.1|8352.9|8352.8|8351.6|42
1649750210000|2022-04-12 07:56:50|8353.5|8352.6|8352.9|8351.4|8353.8|8352.7|8352.7|8351.4|34
1649750220000|2022-04-12 07:57:00|8353|8351.5|8352.8|8351.3|8353.3|8352|8352.6|8351.3|20
1649750230000|2022-04-12 07:57:10|8352.9|8351.4|8353|8351.5|8353|8351.7|8352.5|8351.3|22
1649750240000|2022-04-12 07:57:20|8352.7|8351.8|8352.9|8351.4|8353.3|8352|8352.5|8351.1|25
1649750250000|2022-04-12 07:57:30|8352.8|8351.3|8352.3|8351.4|8353|8352|8352.3|8351|33
1649750260000|2022-04-12 07:57:40|8352.4|8351.5|8353.5|8352.6|8353.9|8352.7|8352.3|8351.2|23
1649750270000|2022-04-12 07:57:50|8353.6|8352.7|8353.6|8352.1|8354|8352.8|8353.2|8352|22
1649750280000|2022-04-12 07:58:00|8353.5|8352|8353.1|8351.6|8354|8352.7|8352.9|8351.6|25
1649750290000|2022-04-12 07:58:10|8353|8352.1|8353|8352.1|8353.4|8352.5|8352.9|8351.9|17
1649750300000|2022-04-12 07:58:20|8353.1|8352.2|8353|8351.5|8353.3|8352.4|8352.6|8351.5|15
1649750310000|2022-04-12 07:58:30|8352.6|8351.7|8352.7|8351.2|8353.2|8352|8352.6|8351.2|21
1649750320000|2022-04-12 07:58:40|8352.8|8351.3|8352.6|8351.1|8352.9|8351.7|8352.3|8350.9|19
1649750330000|2022-04-12 07:58:50|8352.5|8351|8353.5|8352|8353.5|8352.2|8352.5|8351|22
1649750340000|2022-04-12 07:59:00|8353.6|8352.1|8354.3|8352.8|8354.3|8353.2|8353.2|8352|25
1649750350000|2022-04-12 07:59:10|8354.2|8352.7|8354.1|8352.6|8354.3|8352.8|8354.1|8352.6|10
1649750360000|2022-04-12 07:59:20|8354.2|8352.7|8353.7|8352.2|8354.5|8353.2|8353.7|8352.2|28
1649750370000|2022-04-12 07:59:30|8353.8|8352.3|8353.6|8352.1|8354|8352.5|8353.5|8352|18
1649750380000|2022-04-12 07:59:40|8353.5|8352|8353.2|8351.7|8353.6|8352.3|8352.9|8351.7|20
1649750390000|2022-04-12 07:59:50|8353.3|8351.8|8352.9|8352|8353.8|8352.5|8352.9|8351.8|27
1649750400000|2022-04-12 08:00:00|8353.2|8351.7|8353.2|8351.7|8353.7|8352.4|8352.7|8351.5|30
1649750410000|2022-04-12 08:00:10|8353.3|8351.8|8353.3|8351.8|8353.3|8351.9|8352.8|8351.5|10
1649750420000|2022-04-12 08:00:20|8353.4|8351.9|8353.8|8352.3|8353.8|8352.5|8353.3|8351.8|17
1649750430000|2022-04-12 08:00:30|8353.9|8352.4|8353.5|8352.6|8354.1|8353|8353.5|8352.3|20
1649750440000|2022-04-12 08:00:40|8353.8|8352.3|8354.3|8352.8|8354.4|8353.2|8353.5|8352.2|20
1649750450000|2022-04-12 08:00:50|8354.2|8352.7|8354.7|8353.2|8354.7|8353.4|8353.9|8352.6|26
1649750460000|2022-04-12 08:01:00|8354.6|8353.1|8355.3|8353.8|8355.3|8353.8|8354.5|8353|11
1649750470000|2022-04-12 08:01:10|8355.4|8353.9|8354.8|8353.3|8355.5|8354.1|8354.7|8353.2|18
1649750480000|2022-04-12 08:01:20|8354.9|8353.4|8354.3|8352.8|8355.2|8354|8353.9|8352.8|24
1649750490000|2022-04-12 08:01:30|8354.4|8352.9|8353.7|8352.8|8354.5|8353|8353.5|8352.4|21
1649750500000|2022-04-12 08:01:40|8353.5|8352|8352.8|8351.9|8353.5|8352|8352.8|8351.6|7
1649750510000|2022-04-12 08:01:50|8353.1|8351.6|8352.9|8352|8353.3|8352.1|8352.8|8351.6|9
1649750520000|2022-04-12 08:02:00|8352.8|8351.9|8353.3|8351.8|8353.6|8352.4|8352.8|8351.8|20
1649750530000|2022-04-12 08:02:10|8352.9|8352|8353.4|8351.9|8353.4|8352.2|8352.7|8351.5|24
1649750540000|2022-04-12 08:02:20|8353.5|8352|8353.3|8351.8|8353.7|8352.3|8353|8351.8|17
1649750550000|2022-04-12 08:02:30|8353.1|8352.2|8352.7|8351.2|8353.4|8352.4|8352.5|8351.2|22
1649750560000|2022-04-12 08:02:40|8352.6|8351.1|8352.7|8351.8|8353|8351.8|8352.2|8351.1|23
1649750570000|2022-04-12 08:02:50|8352.9|8351.4|8353.1|8351.6|8353.1|8351.7|8352.6|8351.4|8
1649750580000|2022-04-12 08:03:00|8353|8351.5|8353.2|8351.7|8353.2|8351.9|8352.3|8351.2|23
1649750590000|2022-04-12 08:03:10|8353.1|8351.6|8353.3|8351.8|8353.3|8352.1|8352.9|8351.6|21
1649750600000|2022-04-12 08:03:20|8353.2|8351.7|8353.4|8351.9|8353.4|8352|8352.6|8351.5|19
1649750610000|2022-04-12 08:03:30|8353|8352.1|8353.2|8352.3|8353.3|8352.3|8353|8351.6|12
1649750620000|2022-04-12 08:03:40|8353.5|8352|8354.1|8352.6|8354.1|8352.9|8353.2|8352|18
1649750630000|2022-04-12 08:03:50|8354.2|8352.7|8354.1|8352.6|8354.3|8353.2|8353.8|8352.5|15
1649750640000|2022-04-12 08:04:00|8354|8352.5|8354.2|8352.7|8354.2|8352.9|8353.6|8352.3|21
1649750650000|2022-04-12 08:04:10|8354|8352.5|8354.1|8352.6|8354.5|8353.3|8353.4|8352.1|28
1649750660000|2022-04-12 08:04:20|8353.8|8352.9|8354.6|8353.1|8354.7|8353.5|8353.5|8352.3|23
1649750670000|2022-04-12 08:04:30|8354.7|8353.2|8355|8353.5|8355|8353.8|8354.1|8352.9|23
1649750680000|2022-04-12 08:04:40|8355.1|8353.6|8354.8|8353.3|8355.1|8353.9|8354.7|8353.3|21
1649750690000|2022-04-12 08:04:50|8354.7|8353.2|8354|8353.1|8354.7|8353.2|8353.9|8352.7|12
1649750700000|2022-04-12 08:05:00|8353.9|8353|8354|8352.5|8354.8|8353.7|8353.5|8352.4|21
1649750710000|2022-04-12 08:05:10|8354.1|8352.6|8353.9|8352.4|8354.3|8353|8353.8|8352.3|20
1649750720000|2022-04-12 08:05:20|8353.8|8352.3|8353.7|8352.2|8353.8|8352.4|8352.8|8351.9|16
1649750730000|2022-04-12 08:05:30|8353.8|8352.3|8353.9|8352.4|8353.9|8352.6|8353.3|8352.1|18
1649750740000|2022-04-12 08:05:40|8353.8|8352.3|8354.1|8352.6|8354.1|8353|8352.9|8351.7|30
1649750750000|2022-04-12 08:05:50|8353.9|8353|8352.9|8352|8354|8353|8352.9|8352|24
1649750760000|2022-04-12 08:06:00|8352.8|8351.9|8353.4|8351.9|8354.1|8352.9|8352.8|8351.6|36
1649750770000|2022-04-12 08:06:10|8353.3|8351.8|8353.1|8351.6|8353.5|8352|8352.6|8351.4|23
1649750780000|2022-04-12 08:06:20|8353|8351.5|8353|8351.5|8353.1|8351.6|8352.8|8351.3|14
1649750790000|2022-04-12 08:06:30|8352.9|8351.4|8353.2|8351.7|8353.3|8351.8|8352.9|8351.4|14
1649750800000|2022-04-12 08:06:40|8353.3|8351.8|8353.4|8351.9|8353.4|8351.9|8353.2|8351.7|10
1649750810000|2022-04-12 08:06:50|8353.5|8352|8353.5|8352|8353.6|8352.3|8353.2|8351.9|18
1649750820000|2022-04-12 08:07:00|8353.4|8351.9|8353.2|8351.7|8353.4|8351.9|8352.6|8351.4|21
1649750830000|2022-04-12 08:07:10|8353.1|8351.6|8353.5|8352.6|8353.6|8352.6|8353.1|8351.6|18
1649750840000|2022-04-12 08:07:20|8353.8|8352.3|8353.4|8352.5|8353.9|8352.7|8353.2|8352|19
1649750850000|2022-04-12 08:07:30|8353.5|8352.6|8353.8|8352.9|8353.9|8353|8353.4|8352.5|17
1649750860000|2022-04-12 08:07:40|8353.7|8352.8|8353.6|8352.7|8353.7|8352.8|8353.5|8352.6|8
1649750870000|2022-04-12 08:07:50|8353.5|8352.6|8352.9|8352|8353.6|8352.7|8352.9|8351.7|17
1649750880000|2022-04-12 08:08:00|8353.3|8351.8|8353.5|8352|8353.5|8352.3|8353.2|8351.8|3
1649750890000|2022-04-12 08:08:10|8353.2|8352.3|8353.5|8352.6|8353.5|8352.6|8352.9|8351.6|23
1649750900000|2022-04-12 08:08:20|8353.7|8352.2|8353.9|8352.4|8353.9|8352.7|8353.5|8352.1|11
1649750910000|2022-04-12 08:08:30|8353.7|8352.2|8354.2|8352.7|8354.2|8353|8353.2|8352.2|21
1649750920000|2022-04-12 08:08:40|8354|8352.5|8353.7|8352.8|8354.1|8352.8|8353.7|8352.4|12
1649750930000|2022-04-12 08:08:50|8353.8|8352.9|8354|8352.5|8354.4|8353.4|8353.7|8352.5|26
1649750940000|2022-04-12 08:09:00|8353.8|8352.3|8353.8|8352.3|8353.9|8352.4|8353.8|8352.3|9
1649750950000|2022-04-12 08:09:10|8353.7|8352.8|8354.6|8353.1|8354.7|8353.5|8353.7|8352.6|19
1649750960000|2022-04-12 08:09:20|8354.5|8353|8354.4|8352.9|8354.7|8353.5|8354|8352.8|26
1649750970000|2022-04-12 08:09:30|8354.3|8352.8|8354.8|8353.9|8355.1|8354|8354|8352.8|15
1649750980000|2022-04-12 08:09:40|8354.7|8353.8|8355.4|8353.9|8355.5|8354.2|8354.7|8353.7|12
1649750990000|2022-04-12 08:09:50|8355.3|8353.8|8355.5|8354|8355.5|8354|8355.3|8353.8|11
1649751000000|2022-04-12 08:10:00|8355.1|8354.2|8355.1|8353.6|8355.6|8354.3|8355.1|8353.6|18
1649751010000|2022-04-12 08:10:10|8354.8|8353.9|8354.4|8352.9|8355.1|8354|8354.2|8352.8|11
1649751020000|2022-04-12 08:10:20|8354.5|8353|8354.7|8353.2|8354.7|8353.4|8354.3|8352.8|11
1649751030000|2022-04-12 08:10:30|8354.4|8353.5|8354.7|8353.2|8355.2|8353.9|8354.4|8353.2|21
1649751040000|2022-04-12 08:10:40|8354.4|8353.5|8354.5|8353.6|8354.6|8353.7|8354.3|8353.4|8
1649751050000|2022-04-12 08:10:50|8354.4|8353.5|8355.3|8353.8|8355.3|8354.1|8354.4|8353.3|15
1649751060000|2022-04-12 08:11:00|8355.5|8354|8355.6|8354.1|8355.7|8354.4|8355.2|8354|11
1649751070000|2022-04-12 08:11:10|8355.5|8354|8355.6|8354.1|8355.6|8354.1|8355.5|8354|4
1649751080000|2022-04-12 08:11:20|8355.5|8354|8355.3|8354.4|8355.6|8354.5|8355.2|8354|17
1649751090000|2022-04-12 08:11:30|8355.4|8354.5|8355.6|8354.1|8355.7|8354.5|8355.2|8354|14
1649751100000|2022-04-12 08:11:40|8355.4|8354.5|8355.7|8354.2|8355.7|8354.5|8355.3|8354|9
1649751110000|2022-04-12 08:11:50|8355.4|8354.5|8355.4|8353.9|8355.9|8354.7|8355.2|8353.8|15
1649751120000|2022-04-12 08:12:00|8355.2|8354.3|8355.6|8354.1|8355.6|8354.3|8355.1|8353.9|6
1649751130000|2022-04-12 08:12:10|8355.7|8354.2|8356|8354.5|8356|8354.9|8355.6|8354.1|13
1649751140000|2022-04-12 08:12:20|8355.9|8354.4|8356.1|8354.6|8356.2|8354.7|8355.9|8354.4|11
1649751150000|2022-04-12 08:12:30|8356.2|8354.7|8355.8|8354.9|8356.2|8354.9|8355.8|8354.6|3
1649751160000|2022-04-12 08:12:40|8355.7|8354.8|8356.4|8354.9|8356.4|8355.3|8355.7|8354.8|12
1649751170000|2022-04-12 08:12:50|8356.5|8355|8356|8355.1|8356.5|8355.3|8356|8354.7|20
1649751180000|2022-04-12 08:13:00|8356.3|8354.8|8356.6|8355.1|8356.7|8355.3|8355.7|8354.4|21
1649751190000|2022-04-12 08:13:10|8356.7|8355.2|8356.4|8354.9|8356.7|8355.5|8355.9|8354.6|18
1649751200000|2022-04-12 08:13:20|8356.2|8355.3|8356.2|8354.7|8356.5|8355.3|8355.9|8354.7|14
1649751210000|2022-04-12 08:13:30|8356.3|8354.8|8357|8355.5|8357.1|8355.9|8356.1|8354.8|23
1649751220000|2022-04-12 08:13:40|8357.1|8355.6|8357.4|8355.9|8357.4|8356.2|8356.7|8355.6|13
1649751230000|2022-04-12 08:13:50|8357.3|8356.4|8358|8356.5|8358.3|8357.2|8357.3|8356.3|23
1649751240000|2022-04-12 08:14:00|8357.7|8356.8|8357.8|8356.9|8358.1|8356.9|8357.7|8356.4|14
1649751250000|2022-04-12 08:14:10|8357.7|8356.8|8358.2|8357.3|8358.5|8357.4|8357.7|8356.8|19
1649751260000|2022-04-12 08:14:20|8358.1|8357.2|8358.5|8357|8358.7|8357.5|8358.1|8357|11
1649751270000|2022-04-12 08:14:30|8358.6|8357.1|8358.3|8357.4|8358.7|8357.7|8358.2|8357.1|19
1649751280000|2022-04-12 08:14:40|8358.2|8357.3|8358.2|8357.3|8358.5|8357.3|8358.1|8356.9|10
1649751290000|2022-04-12 08:14:50|8358.1|8357.2|8357|8356.1|8358.6|8357.5|8357|8356.1|20
1649751300000|2022-04-12 08:15:00|8356.9|8356|8357|8356.1|8357.7|8356.8|8356.9|8355.8|19
1649751310000|2022-04-12 08:15:10|8357.1|8356.2|8357.5|8356|8357.5|8356.3|8357.1|8355.9|5
1649751320000|2022-04-12 08:15:20|8357.4|8355.9|8357.4|8356.5|8357.5|8356.5|8357.1|8355.9|12
1649751330000|2022-04-12 08:15:30|8357.3|8356.4|8357|8356.1|8357.7|8356.4|8357|8355.9|22
1649751340000|2022-04-12 08:15:40|8356.9|8356|8357.2|8355.7|8357.3|8356.1|8356.5|8355.5|19
1649751350000|2022-04-12 08:15:50|8357.3|8355.8|8356.6|8355.7|8357.6|8356.4|8356.6|8355.6|18
1649751360000|2022-04-12 08:16:00|8356.4|8355.5|8355.7|8354.8|8356.6|8355.5|8355.4|8354.2|27
1649751370000|2022-04-12 08:16:10|8355.8|8354.9|8356.3|8354.8|8356.3|8355.2|8355.5|8354.4|14
1649751380000|2022-04-12 08:16:20|8356.4|8354.9|8356.2|8355.3|8356.5|8355.4|8356.2|8354.8|10
1649751390000|2022-04-12 08:16:30|8356.1|8355.2|8356.1|8355.2|8356.4|8355.2|8355.9|8354.7|21
1649751400000|2022-04-12 08:16:40|8356.3|8354.8|8355.6|8354.7|8356.4|8355.1|8355.6|8354.7|15
1649751410000|2022-04-12 08:16:50|8355.5|8354.6|8356|8354.5|8356|8354.7|8355.5|8354.4|9
1649751420000|2022-04-12 08:17:00|8355.9|8354.4|8355|8353.5|8356.1|8354.9|8354.4|8353.3|31
1649751430000|2022-04-12 08:17:10|8354.9|8353.4|8354.2|8353.3|8355|8353.7|8354.2|8353|23
1649751440000|2022-04-12 08:17:20|8354.3|8353.4|8354.1|8353.2|8355|8353.8|8354.1|8353|23
1649751450000|2022-04-12 08:17:30|8354.3|8353.4|8354.2|8353.3|8354.4|8353.5|8354.1|8352.9|8
1649751460000|2022-04-12 08:17:40|8354.5|8353|8354.2|8352.7|8354.9|8353.6|8353.9|8352.7|21
1649751470000|2022-04-12 08:17:50|8354.1|8352.6|8354.1|8352.6|8354.2|8352.7|8354.1|8352.6|5
1649751480000|2022-04-12 08:18:00|8354.2|8352.7|8353.5|8352.6|8354.2|8352.9|8353.4|8352.3|18
1649751490000|2022-04-12 08:18:10|8353.6|8352.7|8354|8352.5|8354.2|8353|8353.5|8352.5|16
1649751500000|2022-04-12 08:18:20|8353.9|8352.4|8353.7|8352.8|8354.2|8352.8|8353.7|8352.4|8
1649751510000|2022-04-12 08:18:30|8353.6|8352.7|8352.9|8352|8354|8352.7|8352.9|8351.8|20
1649751520000|2022-04-12 08:18:40|8353|8352.1|8351.5|8350.6|8353|8352.1|8351.5|8350.3|37
1649751530000|2022-04-12 08:18:50|8351.4|8350.5|8351.7|8350.8|8351.8|8350.9|8351.4|8350.2|15
1649751540000|2022-04-12 08:19:00|8351.6|8350.7|8352.1|8351.2|8352.5|8351.3|8351.5|8350.3|20
1649751550000|2022-04-12 08:19:10|8352.2|8350.7|8352.7|8351.2|8352.7|8351.5|8352.2|8350.7|22
1649751560000|2022-04-12 08:19:20|8352.4|8351.5|8352.4|8351.5|8353.1|8351.9|8352.3|8351.1|34
1649751570000|2022-04-12 08:19:30|8352.3|8351.4|8353.3|8352.4|8353.6|8352.4|8352.2|8351.3|19
1649751580000|2022-04-12 08:19:40|8353.2|8352.3|8353.4|8351.9|8353.6|8352.4|8353.2|8351.8|22
1649751590000|2022-04-12 08:19:50|8353.5|8352|8352.1|8350.6|8353.5|8352|8352.1|8350.6|26
1649751600000|2022-04-12 08:20:00|8352|8351.1|8351.2|8350.3|8352.2|8351.1|8351.2|8350.3|13
1649751610000|2022-04-12 08:20:10|8351.3|8350.4|8350.8|8349.3|8351.6|8350.4|8350.4|8349.3|33
1649751620000|2022-04-12 08:20:20|8350.9|8349.4|8351|8349.5|8351.1|8349.6|8350.7|8349.2|14
1649751630000|2022-04-12 08:20:30|8351.1|8349.6|8351|8349.5|8351.2|8349.9|8350.6|8349.5|12
1649751640000|2022-04-12 08:20:40|8351.1|8349.6|8351.3|8350.4|8351.7|8350.5|8350.7|8349.5|28
1649751650000|2022-04-12 08:20:50|8351.2|8350.3|8352|8350.5|8352.1|8350.9|8351|8349.8|30
1649751660000|2022-04-12 08:21:00|8352.1|8350.6|8351.8|8350.3|8352.3|8350.8|8351.6|8350.1|23
1649751670000|2022-04-12 08:21:10|8351.9|8350.4|8351.4|8349.9|8351.9|8350.4|8350.9|8349.7|21
1649751680000|2022-04-12 08:21:20|8351.2|8349.7|8351.5|8350|8351.7|8350.2|8351.2|8349.7|19
1649751690000|2022-04-12 08:21:30|8351.6|8350.1|8351.1|8349.6|8351.9|8350.4|8351.1|8349.6|19
1649751700000|2022-04-12 08:21:40|8350.6|8349.7|8351.2|8349.7|8351.4|8349.9|8350.6|8349.5|20
1649751710000|2022-04-12 08:21:50|8351.1|8349.6|8351.4|8349.9|8351.5|8350|8351.1|8349.6|16
1649751720000|2022-04-12 08:22:00|8351.5|8350|8351.9|8350.4|8352|8350.5|8351.5|8350|11
1649751730000|2022-04-12 08:22:10|8351.8|8350.3|8351.4|8349.9|8351.8|8350.5|8350.9|8349.8|23
1649751740000|2022-04-12 08:22:20|8351.5|8350|8352.2|8350.7|8352.2|8351|8351.3|8349.8|16
1649751750000|2022-04-12 08:22:30|8352.1|8350.6|8352.2|8350.7|8352.3|8350.8|8352.1|8350.6|4
1649751760000|2022-04-12 08:22:40|8352.3|8350.8|8352|8350.5|8352.3|8350.8|8351.6|8350.3|11
1649751770000|2022-04-12 08:22:50|8351.8|8350.9|8352.2|8350.7|8352.3|8350.9|8351.8|8350.6|7
1649751780000|2022-04-12 08:23:00|8352.3|8350.8|8350.5|8349|8352.3|8350.8|8350.5|8349|20
1649751790000|2022-04-12 08:23:10|8350.6|8349.1|8349.7|8348.8|8350.6|8349.1|8349.5|8348.2|16
1649751800000|2022-04-12 08:23:20|8349.8|8348.9|8349.4|8348.5|8350.1|8348.9|8349.4|8348.5|9
1649751810000|2022-04-12 08:23:30|8349.7|8348.2|8350|8349.1|8350.3|8349.1|8349.4|8348.2|13
1649751820000|2022-04-12 08:23:40|8350.2|8349.3|8350.5|8349|8350.5|8349.4|8350.2|8349|5
1649751830000|2022-04-12 08:23:50|8350.4|8348.9|8350|8348.5|8350.4|8348.9|8349.7|8348.4|7
1649751840000|2022-04-12 08:24:00|8350.1|8348.6|8349.9|8348.4|8350.4|8349.2|8349.7|8348.4|25
1649751850000|2022-04-12 08:24:10|8349.8|8348.3|8349.9|8349|8350.7|8349.4|8349.4|8348.2|31
1649751860000|2022-04-12 08:24:20|8350.1|8348.6|8349.8|8348.3|8350.1|8348.6|8349.4|8348.1|22
1649751870000|2022-04-12 08:24:30|8349.6|8348.1|8349.5|8348.6|8350|8349.1|8349.5|8348.1|20
1649751880000|2022-04-12 08:24:40|8349.4|8348.5|8351|8350.1|8351|8350.1|8349.4|8348.5|30
1649751890000|2022-04-12 08:24:50|8351.1|8350.2|8350.9|8350|8351.1|8350.2|8350.9|8350|5
1649751900000|2022-04-12 08:25:00|8351.1|8350.2|8351.5|8350|8352|8350.7|8351.1|8350|27
1649751910000|2022-04-12 08:25:10|8351.4|8349.9|8351.4|8349.9|8351.5|8350.4|8351|8349.9|14
1649751920000|2022-04-12 08:25:20|8351.5|8350|8352.4|8351.5|8352.4|8351.5|8351.4|8349.9|15
1649751930000|2022-04-12 08:25:30|8352.3|8351.4|8352.4|8351.5|8352.5|8351.6|8352.2|8351.3|15
1649751940000|2022-04-12 08:25:40|8352.3|8351.4|8352.4|8351.5|8352.4|8351.5|8352.3|8351.4|8
1649751950000|2022-04-12 08:25:50|8352.3|8351.4|8351.9|8351|8352.3|8351.4|8351.9|8351|7
1649751960000|2022-04-12 08:26:00|8352.3|8351.4|8352.5|8351.6|8352.7|8351.6|8352.1|8350.8|19
1649751970000|2022-04-12 08:26:10|8352.4|8351.5|8352.8|8351.9|8352.9|8351.9|8352.4|8351.1|12
1649751980000|2022-04-12 08:26:20|8352.7|8351.8|8351.9|8351|8352.8|8351.9|8351.8|8350.6|15
1649751990000|2022-04-12 08:26:30|8352|8351.1|8351.8|8350.3|8352.1|8351.1|8351.5|8350.2|17
1649752000000|2022-04-12 08:26:40|8351.9|8351|8352.3|8350.8|8352.6|8351.3|8351.9|8350.7|12
1649752010000|2022-04-12 08:26:50|8352.2|8350.7|8352.1|8350.6|8352.2|8351|8351.6|8350.5|19
1649752020000|2022-04-12 08:27:00|8352.2|8350.7|8351.8|8350.9|8352.2|8350.9|8351.7|8350.5|6
1649752030000|2022-04-12 08:27:10|8351.7|8350.8|8351.3|8349.8|8351.8|8350.9|8351.1|8349.8|22
1649752040000|2022-04-12 08:27:20|8351.4|8349.9|8351.4|8349.9|8351.5|8350.3|8350.7|8349.4|18
1649752050000|2022-04-12 08:27:30|8351.5|8350|8350.8|8349.9|8351.5|8350|8350.8|8349.6|9
1649752060000|2022-04-12 08:27:40|8350.6|8349.7|8350.8|8349.9|8351|8349.9|8350.5|8349.3|8
1649752070000|2022-04-12 08:27:50|8350.9|8350|8351.4|8349.9|8351.4|8350.2|8350.5|8349.6|15
1649752080000|2022-04-12 08:28:00|8351.3|8349.8|8351.8|8350.9|8351.8|8350.9|8351|8349.8|21
1649752090000|2022-04-12 08:28:10|8352.1|8350.6|8351.1|8349.6|8352.2|8350.7|8350.8|8349.4|21
1649752100000|2022-04-12 08:28:20|8351.2|8349.7|8351|8350.1|8351.4|8350.1|8351|8349.6|10
1649752110000|2022-04-12 08:28:30|8351.1|8350.2|8351|8349.5|8351.2|8350.3|8350.5|8349.4|14
1649752120000|2022-04-12 08:28:40|8350.9|8349.4|8351.1|8349.6|8351.2|8350|8350.7|8349.3|21
1649752130000|2022-04-12 08:28:50|8351.2|8349.7|8351.8|8350.3|8351.9|8350.6|8350.8|8349.6|18
1649752140000|2022-04-12 08:29:00|8351.9|8350.4|8351.7|8350.8|8352.2|8351|8351.6|8350.4|22
1649752150000|2022-04-12 08:29:10|8351.9|8350.4|8351.6|8350.1|8352|8350.5|8351.2|8349.7|20
1649752160000|2022-04-12 08:29:20|8351.7|8350.2|8351.6|8350.1|8351.8|8350.6|8351.1|8349.8|25
1649752170000|2022-04-12 08:29:30|8351.2|8350.3|8350.6|8349.7|8351.3|8350.4|8350.5|8349.6|26
1649752180000|2022-04-12 08:29:40|8350.7|8349.8|8350.5|8349.6|8350.7|8349.8|8350.3|8349.2|12
1649752190000|2022-04-12 08:29:50|8350.6|8349.7|8350.3|8348.8|8350.6|8349.7|8350.1|8348.8|18
1649752200000|2022-04-12 08:30:00|8350.4|8348.9|8350.5|8349.6|8350.5|8349.6|8349.7|8348.5|26
1649752210000|2022-04-12 08:30:10|8350.8|8349.3|8350.7|8349.2|8350.8|8349.6|8350.1|8349.1|14
1649752220000|2022-04-12 08:30:20|8350.5|8349.6|8351.6|8350.1|8351.7|8350.6|8350.4|8349.5|13
1649752230000|2022-04-12 08:30:30|8351.7|8350.2|8351.6|8350.1|8351.7|8350.2|8351.6|8350.1|8
1649752240000|2022-04-12 08:30:40|8351|8349.9|8351|8350.1|8351.2|8350.1|8350.8|8349.6|13
1649752250000|2022-04-12 08:30:50|8351.4|8349.9|8351|8350.1|8351.5|8350.3|8350.9|8349.9|14
1649752260000|2022-04-12 08:31:00|8351.3|8349.8|8351.5|8350|8351.5|8350.3|8351.2|8349.8|13
1649752270000|2022-04-12 08:31:10|8351.4|8349.9|8350.6|8349.7|8351.5|8350|8350.5|8349.3|12
1649752280000|2022-04-12 08:31:20|8350.7|8349.8|8350.5|8349.6|8350.7|8349.8|8350.5|8349.6|3
1649752290000|2022-04-12 08:31:30|8350.9|8349.4|8350.5|8349.6|8351|8349.7|8350.3|8349.1|18
1649752300000|2022-04-12 08:31:40|8350.8|8349.3|8350.9|8349.4|8350.9|8349.7|8350.3|8349.2|19
1649752310000|2022-04-12 08:31:50|8350.8|8349.3|8350.5|8349|8350.9|8349.6|8350.1|8348.9|20
1649752320000|2022-04-12 08:32:00|8350.6|8349.1|8350.7|8349.2|8350.8|8349.5|8349.8|8348.6|23
1649752330000|2022-04-12 08:32:10|8350.4|8349.5|8349.9|8349|8350.7|8349.5|8349.9|8348.8|12
1649752340000|2022-04-12 08:32:20|8350.2|8348.7|8350.2|8348.7|8350.3|8349.1|8349.9|8348.7|14
1649752350000|2022-04-12 08:32:30|8349.9|8349|8350.5|8349|8350.5|8349.3|8349.9|8348.7|8
1649752360000|2022-04-12 08:32:40|8350.6|8349.1|8350.7|8349.2|8350.8|8349.6|8350.3|8349.1|9
1649752370000|2022-04-12 08:32:50|8350.6|8349.1|8350.3|8348.8|8350.6|8349.4|8350|8348.7|17
1649752380000|2022-04-12 08:33:00|8350.4|8348.9|8350.2|8348.7|8350.4|8349.1|8349.9|8348.7|8
1649752390000|2022-04-12 08:33:10|8350.3|8348.8|8350.2|8348.7|8350.5|8349|8350.2|8348.7|8
1649752400000|2022-04-12 08:33:20|8350.3|8348.8|8350.4|8348.9|8350.4|8349.2|8350|8348.7|13
1649752410000|2022-04-12 08:33:30|8350.3|8348.8|8349.8|8348.3|8350.3|8349.1|8349.6|8348.3|32
1649752420000|2022-04-12 08:33:40|8349.9|8348.4|8349.8|8348.3|8350.2|8349|8349.7|8348.3|20
1649752430000|2022-04-12 08:33:50|8349.9|8348.4|8349.8|8348.3|8349.9|8348.4|8349.7|8348.2|8
1649752440000|2022-04-12 08:34:00|8349.7|8348.2|8349.2|8347.7|8349.8|8348.3|8349.2|8347.7|14
1649752450000|2022-04-12 08:34:10|8349.1|8347.6|8349.5|8348|8349.5|8348|8348.7|8347.5|18
1649752460000|2022-04-12 08:34:20|8349.6|8348.1|8349.3|8347.8|8349.6|8348.1|8349.2|8347.7|13
1649752470000|2022-04-12 08:34:30|8349.4|8347.9|8349.2|8347.7|8349.4|8347.9|8349.1|8347.6|12
1649752480000|2022-04-12 08:34:40|8349.3|8347.8|8349.4|8348.5|8349.8|8348.6|8349.2|8347.7|18
1649752490000|2022-04-12 08:34:50|8349.5|8348.6|8350.2|8348.7|8350.3|8349|8349.5|8348.4|18
1649752500000|2022-04-12 08:35:00|8350.1|8348.6|8349.7|8348.8|8350.4|8349.1|8349.7|8348.6|15
1649752510000|2022-04-12 08:35:10|8350|8348.5|8349.6|8348.7|8350.4|8349.2|8349.5|8348.5|23
1649752520000|2022-04-12 08:35:20|8349.9|8349|8349.7|8348.2|8350.4|8349.2|8349.6|8348.2|21
1649752530000|2022-04-12 08:35:30|8349.4|8348.5|8349.1|8348.2|8350.2|8349|8349.1|8348.1|26
1649752540000|2022-04-12 08:35:40|8349.2|8348.3|8348.9|8347.4|8349.3|8348.3|8348.7|8347.3|20
1649752550000|2022-04-12 08:35:50|8348.8|8347.3|8348.7|8347.8|8349|8347.8|8348.4|8347.2|17
1649752560000|2022-04-12 08:36:00|8348.6|8347.7|8349.9|8348.4|8349.9|8348.5|8348.6|8347.7|33
1649752570000|2022-04-12 08:36:10|8349.8|8348.3|8350.1|8348.6|8350.2|8348.9|8349.6|8348.3|22
1649752580000|2022-04-12 08:36:20|8350.2|8348.7|8349.7|8348.8|8350.2|8348.9|8349.7|8348.6|11
1649752590000|2022-04-12 08:36:30|8349.8|8348.9|8349.7|8348.2|8350.2|8349|8349.4|8348.2|9
1649752600000|2022-04-12 08:36:40|8349.8|8348.3|8350|8348.5|8350.1|8348.9|8349.7|8348.3|10
1649752610000|2022-04-12 08:36:50|8350.1|8348.6|8350.3|8348.8|8350.3|8349.1|8349.9|8348.6|12
1649752620000|2022-04-12 08:37:00|8350.2|8348.7|8349.6|8348.7|8350.2|8349|8349.5|8348.3|18
1649752630000|2022-04-12 08:37:10|8349.5|8348.6|8350.3|8348.8|8350.3|8349.1|8349.5|8348.6|17
1649752640000|2022-04-12 08:37:20|8349.9|8349|8350.8|8349.3|8350.9|8349.6|8349.9|8348.8|16
1649752650000|2022-04-12 08:37:30|8350.9|8349.4|8350.5|8349.6|8351|8349.7|8350.5|8349.3|21
1649752660000|2022-04-12 08:37:40|8350.4|8349.5|8351.1|8349.6|8351.2|8350|8350.4|8349.4|15
1649752670000|2022-04-12 08:37:50|8351.2|8349.7|8351|8349.5|8351.2|8349.8|8350.5|8349.3|20
1649752680000|2022-04-12 08:38:00|8351.1|8349.6|8350.9|8350|8351.3|8350.1|8350.6|8349.4|28
1649752690000|2022-04-12 08:38:10|8351.3|8349.8|8351.3|8349.8|8351.4|8349.9|8351.2|8349.7|7
1649752700000|2022-04-12 08:38:20|8351.2|8349.7|8350.9|8350|8351.4|8350.2|8350.9|8349.7|12
1649752710000|2022-04-12 08:38:30|8351.3|8349.8|8351.5|8350|8351.6|8350.3|8351.1|8349.8|13
1649752720000|2022-04-12 08:38:40|8351.4|8349.9|8352|8350.5|8352.2|8351|8351.4|8349.9|17
1649752730000|2022-04-12 08:38:50|8352.1|8350.6|8352.3|8350.8|8352.4|8351|8351.9|8350.6|12
1649752740000|2022-04-12 08:39:00|8351.9|8351|8351.8|8350.9|8352.1|8351.2|8351.8|8350.9|12
1649752750000|2022-04-12 08:39:10|8351.7|8350.8|8350.8|8349.9|8351.7|8350.8|8350.8|8349.6|18
1649752760000|2022-04-12 08:39:20|8350.9|8350|8351|8349.5|8351.1|8350|8350.4|8349.2|16
1649752770000|2022-04-12 08:39:30|8351.1|8349.6|8351.1|8349.6|8351.3|8350.1|8350.7|8349.6|18
1649752780000|2022-04-12 08:39:40|8351.2|8349.7|8350.9|8350|8351.2|8350|8350.7|8349.5|19
1649752790000|2022-04-12 08:39:50|8351.2|8349.7|8351.2|8349.7|8351.2|8349.9|8350.8|8349.5|16
1649752800000|2022-04-12 08:40:00|8351.1|8349.6|8350.8|8349.3|8351.1|8349.8|8350.3|8349.2|27
1649752810000|2022-04-12 08:40:10|8350.9|8349.4|8351|8350.1|8351.4|8350.2|8350.8|8349.3|23
1649752820000|2022-04-12 08:40:20|8351.1|8350.2|8351.3|8349.8|8351.3|8350.2|8350.9|8349.6|10
1649752830000|2022-04-12 08:40:30|8351.2|8349.7|8351|8349.5|8351.2|8349.8|8350.6|8349.5|7
1649752840000|2022-04-12 08:40:40|8350.9|8349.4|8350.4|8349.5|8351|8349.5|8350.4|8349.1|12
1649752850000|2022-04-12 08:40:50|8350.7|8349.2|8350.6|8349.1|8350.7|8349.2|8350.1|8348.9|14
1649752860000|2022-04-12 08:41:00|8350.7|8349.2|8351.1|8350.2|8351.5|8350.3|8350.3|8349|26
1649752870000|2022-04-12 08:41:10|8351.2|8350.3|8351.2|8350.3|8351.5|8350.3|8351|8349.8|13
1649752880000|2022-04-12 08:41:20|8351.1|8350.2|8350.9|8349.4|8351.4|8350.3|8350.8|8349.4|13
1649752890000|2022-04-12 08:41:30|8351|8349.5|8350.8|8349.3|8351.1|8349.9|8350.5|8349.3|16
1649752900000|2022-04-12 08:41:40|8350.9|8349.4|8351.3|8349.8|8351.4|8350.1|8350.8|8349.3|11
1649752910000|2022-04-12 08:41:50|8351.2|8349.7|8351.4|8349.9|8351.5|8350.3|8351.1|8349.6|14
1649752920000|2022-04-12 08:42:00|8351.3|8349.8|8351|8349.5|8351.4|8350.2|8350.7|8349.4|15
1649752930000|2022-04-12 08:42:10|8350.6|8349.7|8350.5|8349.6|8351|8349.7|8350.5|8349.4|7
1649752940000|2022-04-12 08:42:20|8350.6|8349.7|8351.3|8349.8|8351.5|8350.1|8350.5|8349.6|13
1649752950000|2022-04-12 08:42:30|8351.2|8349.7|8351.1|8350.2|8351.4|8350.3|8350.8|8349.6|15
1649752960000|2022-04-12 08:42:40|8351|8350.1|8351.3|8349.8|8351.4|8350.2|8351|8349.8|10
1649752970000|2022-04-12 08:42:50|8351.4|8349.9|8351|8350.1|8351.5|8350.3|8351|8349.7|13
1649752980000|2022-04-12 08:43:00|8351.1|8349.6|8350.3|8348.8|8351.1|8349.9|8350.3|8348.8|15
1649752990000|2022-04-12 08:43:10|8350.2|8348.7|8350.2|8348.7|8350.3|8349.2|8349.9|8348.6|16
1649753000000|2022-04-12 08:43:20|8350.3|8348.8|8350.3|8348.8|8350.4|8349.1|8349.9|8348.7|8
1649753010000|2022-04-12 08:43:30|8350.2|8348.7|8350.1|8349.2|8350.5|8349.2|8349.7|8348.6|16
1649753020000|2022-04-12 08:43:40|8350.5|8349|8350.3|8348.8|8350.6|8349.1|8350.3|8348.8|15
1649753030000|2022-04-12 08:43:50|8350|8349.1|8350.1|8348.6|8350.2|8349.1|8349.8|8348.5|14
1649753040000|2022-04-12 08:44:00|8350|8348.5|8349.6|8348.1|8350|8348.6|8349.2|8348|14
1649753050000|2022-04-12 08:44:10|8349.1|8348.2|8349.9|8348.4|8349.9|8348.6|8349|8347.9|16
1649753060000|2022-04-12 08:44:20|8349.8|8348.3|8349.2|8348.3|8349.8|8348.3|8349.2|8348|11
1649753070000|2022-04-12 08:44:30|8349.3|8348.4|8349.8|8348.3|8349.9|8348.7|8349.1|8347.9|15
1649753080000|2022-04-12 08:44:40|8349.9|8348.4|8349.8|8348.3|8349.9|8348.4|8349.8|8348.3|4
1649753090000|2022-04-12 08:44:50|8349.7|8348.2|8349.8|8348.3|8349.9|8348.7|8349.3|8348.1|18
1649753100000|2022-04-12 08:45:00|8349.7|8348.2|8349.6|8348.1|8349.7|8348.4|8349|8347.9|17
1649753110000|2022-04-12 08:45:10|8349.5|8348|8350|8348.5|8350|8348.8|8349.5|8348|10
1649753120000|2022-04-12 08:45:20|8349.9|8349|8350.5|8349.6|8350.5|8349.6|8349.7|8348.6|11
1649753130000|2022-04-12 08:45:30|8350.7|8349.8|8350.8|8349.9|8351.1|8349.9|8350.7|8349.6|6
1649753140000|2022-04-12 08:45:40|8350.7|8349.8|8350.9|8350|8350.9|8350|8350.7|8349.8|5
1649753150000|2022-04-12 08:45:50|8351|8350.1|8351|8349.5|8351.2|8350.3|8350.3|8349.4|15
1649753160000|2022-04-12 08:46:00|8350.9|8349.4|8351.1|8350.2|8351.2|8350.3|8350.8|8349.4|11
1649753170000|2022-04-12 08:46:10|8350.9|8350|8350.5|8349.6|8351.1|8350|8350.5|8349.4|16
1649753180000|2022-04-12 08:46:20|8350.6|8349.7|8350.9|8349.4|8351.3|8350.4|8350.6|8349.4|19
1649753190000|2022-04-12 08:46:30|8350.6|8349.7|8350.8|8349.3|8351.1|8350.1|8350.3|8349.1|32
1649753200000|2022-04-12 08:46:40|8350.5|8349.6|8350.1|8348.6|8350.8|8349.6|8349.7|8348.5|25
1649753210000|2022-04-12 08:46:50|8350.2|8348.7|8349.6|8348.7|8350.3|8349.1|8349.5|8348.6|14
1649753220000|2022-04-12 08:47:00|8349.5|8348.6|8349.5|8348.6|8349.9|8348.7|8349.4|8348.2|17
1649753230000|2022-04-12 08:47:10|8349.8|8348.3|8349.6|8348.7|8349.8|8348.8|8349.6|8348.3|4
1649753240000|2022-04-12 08:47:20|8349.9|8348.4|8350.2|8348.7|8350.2|8349|8349.8|8348.4|10
1649753250000|2022-04-12 08:47:30|8350.1|8348.6|8349.5|8348|8350.1|8348.7|8349.1|8347.9|9
1649753260000|2022-04-12 08:47:40|8349.3|8347.8|8349.2|8347.7|8349.4|8347.9|8349.2|8347.7|11
1649753270000|2022-04-12 08:47:50|8349.3|8347.8|8348.7|8347.2|8349.3|8347.8|8348.4|8347.2|12
1649753280000|2022-04-12 08:48:00|8348.8|8347.3|8349|8348.1|8349.4|8348.2|8348.6|8347.3|12
1649753290000|2022-04-12 08:48:10|8349.1|8348.2|8349|8348.1|8349.3|8348.2|8348.9|8347.7|14
1649753300000|2022-04-12 08:48:20|8349.1|8348.2|8349.3|8348.4|8349.5|8348.4|8349|8347.9|11
1649753310000|2022-04-12 08:48:30|8349.4|8348.5|8350.5|8349|8350.5|8349.3|8349.4|8348.2|19
1649753320000|2022-04-12 08:48:40|8350.4|8348.9|8350.6|8349.1|8350.6|8349.1|8350.3|8348.8|4
1649753330000|2022-04-12 08:48:50|8350.5|8349.6|8351|8349.5|8351|8349.9|8350|8349|18
1649753340000|2022-04-12 08:49:00|8350.9|8349.4|8351.3|8350.4|8351.7|8350.5|8350.9|8349.4|20
1649753350000|2022-04-12 08:49:10|8351.6|8350.1|8351.5|8350.6|8351.9|8350.6|8351.4|8350.1|18
1649753360000|2022-04-12 08:49:20|8351.4|8350.5|8350.9|8350|8351.6|8350.7|8350.8|8349.9|15
1649753370000|2022-04-12 08:49:30|8351.2|8349.7|8351.4|8349.9|8351.8|8350.5|8350.9|8349.7|23
1649753380000|2022-04-12 08:49:40|8351.6|8350.1|8351.3|8349.8|8351.6|8350.4|8351|8349.7|19
1649753390000|2022-04-12 08:49:50|8351.2|8349.7|8352.1|8350.6|8352.2|8351.1|8351.2|8349.7|23
1649753400000|2022-04-12 08:50:00|8352|8350.5|8352.7|8351.2|8352.8|8351.4|8351.8|8350.5|23
1649753410000|2022-04-12 08:50:10|8352.6|8351.1|8352.9|8352|8352.9|8352|8352.2|8351.1|21
1649753420000|2022-04-12 08:50:20|8352.8|8351.9|8353.5|8352|8353.6|8352.3|8352.7|8351.7|27
1649753430000|2022-04-12 08:50:30|8353.2|8352.3|8353.5|8352|8353.5|8352.4|8352.9|8351.7|19
1649753440000|2022-04-12 08:50:40|8353.6|8352.1|8352.9|8351.4|8353.6|8352.1|8352.7|8351.4|15
1649753450000|2022-04-12 08:50:50|8352.8|8351.3|8353.5|8352|8353.6|8352.1|8352.8|8351.3|8
1649753460000|2022-04-12 08:51:00|8353.6|8352.1|8353.3|8351.8|8353.6|8352.1|8353.2|8351.7|14
1649753470000|2022-04-12 08:51:10|8353.2|8351.7|8353.2|8351.7|8353.3|8351.8|8353.2|8351.7|5
1649753480000|2022-04-12 08:51:20|8353.1|8351.6|8352.5|8351.6|8353.2|8351.7|8352.4|8350.9|17
1649753490000|2022-04-12 08:51:30|8352.4|8351.5|8352.1|8350.6|8353|8351.8|8351.7|8350.5|23
1649753500000|2022-04-12 08:51:40|8352|8350.5|8352.5|8351|8352.5|8351.2|8352|8350.5|12
1649753510000|2022-04-12 08:51:50|8352.2|8351.3|8352.3|8350.8|8352.5|8351.4|8352.1|8350.8|14
1649753520000|2022-04-12 08:52:00|8352.1|8351.2|8352.3|8350.8|8352.4|8351.2|8352.1|8350.7|19
1649753530000|2022-04-12 08:52:10|8352.4|8350.9|8352.3|8350.8|8352.5|8351.2|8352.1|8350.7|13
1649753540000|2022-04-12 08:52:20|8352.4|8350.9|8352.6|8351.7|8352.9|8351.7|8352.3|8350.8|14
1649753550000|2022-04-12 08:52:30|8352.5|8351.6|8352.7|8351.8|8353|8351.8|8352.5|8351.3|16
1649753560000|2022-04-12 08:52:40|8352.6|8351.7|8352.6|8351.7|8353|8351.8|8352.6|8351.3|19
1649753570000|2022-04-12 08:52:50|8352.7|8351.8|8352.2|8351.3|8352.8|8351.8|8352.1|8351|12
1649753580000|2022-04-12 08:53:00|8352.1|8351.2|8352.8|8351.3|8352.8|8351.7|8352.1|8351|10
1649753590000|2022-04-12 08:53:10|8352.7|8351.2|8352.8|8351.3|8352.8|8351.4|8352.3|8351|9
1649753600000|2022-04-12 08:53:20|8352.9|8351.4|8352.7|8351.2|8352.9|8351.4|8352.7|8351.2|6
1649753610000|2022-04-12 08:53:30|8352.8|8351.3|8352.8|8351.3|8353.1|8352|8352.6|8351.3|10
1649753620000|2022-04-12 08:53:40|8352.2|8351.2|8351.4|8349.9|8352.4|8351.2|8351.3|8349.9|29
1649753630000|2022-04-12 08:53:50|8351|8350.1|8351.4|8349.9|8351.5|8350.3|8350.9|8349.7|25
1649753640000|2022-04-12 08:54:00|8351.1|8350.2|8351.3|8349.8|8351.7|8350.5|8351.1|8349.8|25
1649753650000|2022-04-12 08:54:10|8351.4|8349.9|8351.6|8350.1|8351.6|8350.6|8351.1|8349.9|10
1649753660000|2022-04-12 08:54:20|8351.2|8350.3|8351.8|8350.3|8352.2|8351|8351.2|8350|30
1649753670000|2022-04-12 08:54:30|8351.9|8350.4|8351.5|8350|8351.9|8350.6|8351.3|8350|7
1649753680000|2022-04-12 08:54:40|8351.4|8349.9|8351.7|8350.2|8352|8350.8|8351.1|8349.9|22
1649753690000|2022-04-12 08:54:50|8351.8|8350.3|8351.8|8350.9|8352.1|8350.9|8351.6|8350.1|24
1649753700000|2022-04-12 08:55:00|8351.7|8350.8|8352.1|8350.6|8352.2|8350.9|8351.6|8350.3|22
1649753710000|2022-04-12 08:55:10|8352|8350.5|8352.4|8350.9|8352.6|8351.4|8351.6|8350.4|16
1649753720000|2022-04-12 08:55:20|8352.3|8350.8|8351.7|8350.8|8352.4|8351|8351.7|8350.6|21
1649753730000|2022-04-12 08:55:30|8351.8|8350.9|8351.7|8350.2|8352.3|8351|8351.7|8350.2|13
1649753740000|2022-04-12 08:55:40|8351.8|8350.3|8352|8350.5|8352.1|8350.9|8351.6|8350.2|14
1649753750000|2022-04-12 08:55:50|8351.9|8350.4|8351.6|8350.7|8352|8350.8|8351.6|8350.4|12
1649753760000|2022-04-12 08:56:00|8351.7|8350.8|8352|8351.1|8352.3|8351.1|8351.6|8350.5|19
1649753770000|2022-04-12 08:56:10|8352.2|8351.3|8351.9|8351|8352.7|8351.6|8351.9|8350.9|16
1649753780000|2022-04-12 08:56:20|8351.8|8350.9|8351.9|8350.4|8352.1|8350.9|8351.6|8350.4|15
1649753790000|2022-04-12 08:56:30|8352|8350.5|8352.1|8350.6|8352.2|8351|8351.8|8350.5|11
1649753800000|2022-04-12 08:56:40|8352|8350.5|8352.7|8351.8|8352.7|8351.8|8351.6|8350.4|14
1649753810000|2022-04-12 08:56:50|8353.1|8351.6|8352.4|8350.9|8353.2|8351.7|8352.3|8350.9|11
1649753820000|2022-04-12 08:57:00|8352.3|8350.8|8352.1|8350.6|8352.3|8351|8351.9|8350.6|6
1649753830000|2022-04-12 08:57:10|8352.2|8350.7|8351.9|8350.4|8352.3|8350.8|8351.8|8350.3|12
1649753840000|2022-04-12 08:57:20|8352|8350.5|8351.8|8350.3|8352|8350.8|8351.5|8350.2|16
1649753850000|2022-04-12 08:57:30|8351.7|8350.2|8351.7|8350.2|8351.9|8350.4|8351.7|8350.2|9
1649753860000|2022-04-12 08:57:40|8351.5|8350.6|8351.4|8350.5|8351.7|8350.7|8351.3|8350.1|21
1649753870000|2022-04-12 08:57:50|8351.3|8350.4|8351.7|8350.8|8351.8|8350.8|8351.3|8350.2|23
1649753880000|2022-04-12 08:58:00|8351.6|8350.7|8351.3|8350.4|8352|8350.8|8351.3|8350.4|17
1649753890000|2022-04-12 08:58:10|8351.2|8350.3|8352.4|8350.9|8352.5|8351.3|8351.2|8350.1|16
1649753900000|2022-04-12 08:58:20|8352.3|8350.8|8352.6|8351.7|8352.8|8351.7|8352.2|8350.7|23
1649753910000|2022-04-12 08:58:30|8352.9|8351.4|8352.7|8351.8|8353.2|8352|8352.7|8351.4|15
1649753920000|2022-04-12 08:58:40|8352.6|8351.7|8352.5|8351.6|8352.8|8351.8|8352.3|8351.3|9
1649753930000|2022-04-12 08:58:50|8352.4|8351.5|8352.8|8351.3|8352.9|8351.8|8352.3|8351.1|18
1649753940000|2022-04-12 08:59:00|8352.7|8351.2|8352.8|8351.3|8353|8351.9|8352.5|8351.2|13
1649753950000|2022-04-12 08:59:10|8352.7|8351.2|8352.7|8351.2|8352.8|8351.3|8352.7|8351.2|7
1649753960000|2022-04-12 08:59:20|8352.3|8351.4|8352.7|8351.8|8353|8351.8|8352.3|8351.2|12
1649753970000|2022-04-12 08:59:30|8352.6|8351.7|8353.4|8352.5|8353.7|8352.6|8352.6|8351.7|15
1649753980000|2022-04-12 08:59:40|8353.3|8352.4|8354.2|8352.7|8354.3|8353.1|8353.2|8352.1|21
1649753990000|2022-04-12 08:59:50|8354.3|8352.8|8354.3|8352.8|8354.8|8353.3|8354.2|8352.7|14
1649754000000|2022-04-12 09:00:00|8354.2|8352.7|8354.5|8353|8354.6|8353.1|8354.2|8352.7|18
1649754010000|2022-04-12 09:00:10|8354.6|8353.1|8354.6|8353.1|8354.7|8353.2|8354.3|8352.8|16
1649754020000|2022-04-12 09:00:20|8354.5|8353|8354.5|8353|8354.6|8353.1|8354.4|8352.9|7
1649754030000|2022-04-12 09:00:30|8354.6|8353.1|8354.8|8353.3|8354.9|8353.4|8354.6|8353.1|18
1649754040000|2022-04-12 09:00:40|8354.7|8353.2|8353.7|8352.8|8354.8|8353.3|8353.7|8352.6|26
1649754050000|2022-04-12 09:00:50|8353.8|8352.9|8354.2|8352.7|8354.2|8352.9|8353.2|8351.7|19
1649754060000|2022-04-12 09:01:00|8354.3|8352.8|8355.5|8354|8355.5|8354|8354.2|8352.7|21
1649754070000|2022-04-12 09:01:10|8355.6|8354.1|8355.6|8354.1|8356|8354.8|8355.3|8353.8|16
1649754080000|2022-04-12 09:01:20|8355.7|8354.2|8356.3|8354.8|8356.3|8354.8|8355.7|8354.2|19
1649754090000|2022-04-12 09:01:30|8356.4|8354.9|8356.5|8355|8356.5|8355.3|8356.2|8354.9|11
1649754100000|2022-04-12 09:01:40|8356.6|8355.1|8356.4|8354.9|8356.8|8355.5|8356.1|8354.8|11
1649754110000|2022-04-12 09:01:50|8356.5|8355|8356.9|8355.4|8356.9|8355.7|8356.3|8354.8|19
1649754120000|2022-04-12 09:02:00|8357|8355.5|8357|8355.5|8357.1|8355.7|8356.4|8355.2|23
1649754130000|2022-04-12 09:02:10|8357.1|8355.6|8357.6|8356.7|8357.6|8356.7|8357.1|8355.6|17
1649754140000|2022-04-12 09:02:20|8357.5|8356.6|8357|8355.5|8357.6|8356.7|8356.9|8355.4|20
1649754150000|2022-04-12 09:02:30|8356.9|8355.4|8357.3|8355.8|8357.5|8356.2|8356.8|8355.3|15
1649754160000|2022-04-12 09:02:40|8357.4|8355.9|8357.2|8355.7|8357.6|8356.1|8357.2|8355.7|13
1649754170000|2022-04-12 09:02:50|8357.3|8355.8|8357.3|8355.8|8357.5|8356.3|8357.1|8355.8|18
1649754180000|2022-04-12 09:03:00|8356.9|8356|8356.8|8355.3|8357.2|8356.2|8356.5|8355.2|25
1649754190000|2022-04-12 09:03:10|8356.7|8355.8|8356.9|8356|8357.2|8356.1|8356.6|8355.5|14
1649754200000|2022-04-12 09:03:20|8356.8|8355.9|8356.4|8355.5|8357.1|8356|8356.4|8355.2|19
1649754210000|2022-04-12 09:03:30|8356.3|8355.4|8356|8354.5|8356.3|8355.4|8355.7|8354.5|16
1649754220000|2022-04-12 09:03:40|8355.7|8354.8|8356.6|8355.1|8356.6|8355.3|8355.7|8354.6|16
1649754230000|2022-04-12 09:03:50|8356.7|8355.2|8355.9|8355|8356.7|8355.5|8355.8|8354.7|17
1649754240000|2022-04-12 09:04:00|8355.8|8354.9|8356.8|8355.3|8357|8355.8|8355.8|8354.9|26
1649754250000|2022-04-12 09:04:10|8356.7|8355.2|8357.9|8356.4|8358|8356.5|8356.3|8355.2|25
1649754260000|2022-04-12 09:04:20|8357.8|8356.3|8357.9|8356.4|8358.1|8356.8|8357.2|8356.1|21
1649754270000|2022-04-12 09:04:30|8357.6|8356.7|8359.6|8358.1|8359.6|8358.3|8357.6|8356.7|22
1649754280000|2022-04-12 09:04:40|8359.5|8358|8359.9|8358.4|8360.1|8359.1|8359.2|8358|22
1649754290000|2022-04-12 09:04:50|8360|8358.5|8359.4|8358.5|8360|8358.6|8359.3|8358.2|19
1649754300000|2022-04-12 09:05:00|8359.2|8358.3|8358.9|8357.4|8359.3|8358.3|8358.5|8357.4|31
1649754310000|2022-04-12 09:05:10|8358.8|8357.3|8358.1|8356.6|8358.8|8357.3|8357.5|8356.4|23
1649754320000|2022-04-12 09:05:20|8358.2|8356.7|8357.7|8356.8|8358.3|8357.3|8357.7|8356.4|26
1649754330000|2022-04-12 09:05:30|8357.6|8356.7|8357.2|8356.3|8358|8356.8|8357.2|8356.2|30
1649754340000|2022-04-12 09:05:40|8357.3|8356.4|8358|8356.5|8358.1|8356.7|8356.9|8356|21
1649754350000|2022-04-12 09:05:50|8358.1|8356.6|8357.4|8356.5|8358.1|8357|8356.9|8356|22
1649754360000|2022-04-12 09:06:00|8357.3|8356.4|8358|8356.5|8358|8356.9|8357.3|8356.4|18
1649754370000|2022-04-12 09:06:10|8357.9|8356.4|8357.3|8356.4|8358|8356.8|8357.2|8356.3|13
1649754380000|2022-04-12 09:06:20|8357.2|8356.3|8357.3|8355.8|8357.4|8356.4|8356.9|8355.7|22
1649754390000|2022-04-12 09:06:30|8357.4|8355.9|8356.7|8355.8|8357.4|8356|8356.6|8355.2|28
1649754400000|2022-04-12 09:06:40|8356.6|8355.7|8356.1|8355.2|8357|8355.7|8356.1|8354.8|13
1649754410000|2022-04-12 09:06:50|8356.4|8355.5|8357.6|8356.1|8357.6|8356.4|8356.4|8355.3|24
1649754420000|2022-04-12 09:07:00|8357.4|8356.5|8357.4|8356.5|8357.9|8356.8|8357.3|8356.2|19
1649754430000|2022-04-12 09:07:10|8357.5|8356.6|8357.5|8356|8357.8|8356.6|8357|8355.8|20
1649754440000|2022-04-12 09:07:20|8357.6|8356.1|8357.4|8356.5|8357.7|8356.6|8357.2|8356|9
1649754450000|2022-04-12 09:07:30|8357.5|8356.6|8357.5|8356|8357.8|8356.6|8357.4|8355.9|11
1649754460000|2022-04-12 09:07:40|8357.4|8355.9|8358.2|8356.7|8358.3|8357|8357.3|8355.9|16
1649754470000|2022-04-12 09:07:50|8358.1|8356.6|8357.9|8356.4|8358.2|8357|8357.8|8356.3|14
1649754480000|2022-04-12 09:08:00|8358.1|8356.6|8358.1|8356.6|8358.2|8356.9|8357.7|8356.5|13
1649754490000|2022-04-12 09:08:10|8357.6|8356.7|8357.9|8356.4|8358|8356.7|8357.5|8356.3|8
1649754500000|2022-04-12 09:08:20|8357.8|8356.3|8357.3|8356.4|8357.8|8356.5|8357.2|8356.3|5
1649754510000|2022-04-12 09:08:30|8357.6|8356.1|8357.1|8356.2|8357.7|8356.3|8357|8355.8|19
1649754520000|2022-04-12 09:08:40|8357.2|8356.3|8358|8356.5|8358|8356.6|8357.2|8356|19
1649754530000|2022-04-12 09:08:50|8358.1|8356.6|8358|8356.5|8358.1|8356.9|8357.6|8356.4|9
1649754540000|2022-04-12 09:09:00|8357.9|8356.4|8357.3|8356.4|8358|8356.8|8357.2|8356|21
1649754550000|2022-04-12 09:09:10|8357.2|8356.3|8356.7|8355.8|8357.6|8356.5|8356.5|8355.6|21
1649754560000|2022-04-12 09:09:20|8356.6|8355.7|8356.7|8355.8|8357.4|8356.1|8356.6|8355.6|20
1649754570000|2022-04-12 09:09:30|8356.8|8355.9|8357|8355.5|8357.2|8356|8356.8|8355.4|12
1649754580000|2022-04-12 09:09:40|8357.3|8355.8|8357.4|8355.9|8357.6|8356.4|8357.2|8355.8|10
1649754590000|2022-04-12 09:09:50|8357.3|8355.8|8356.9|8355.4|8357.5|8356|8356.6|8355.4|13
1649754600000|2022-04-12 09:10:00|8356.8|8355.3|8356.7|8355.2|8356.9|8355.4|8356.7|8355.2|8
1649754610000|2022-04-12 09:10:10|8356.6|8355.1|8356.9|8355.4|8357|8355.5|8356.6|8355.1|12
1649754620000|2022-04-12 09:10:20|8357|8355.5|8356.7|8355.8|8357|8355.8|8356.4|8355.2|10
1649754630000|2022-04-12 09:10:30|8356.6|8355.7|8357.3|8355.8|8357.3|8356.1|8356.6|8355.5|11
1649754640000|2022-04-12 09:10:40|8357.2|8355.7|8357.3|8355.8|8357.3|8355.8|8357.1|8355.6|8
1649754650000|2022-04-12 09:10:50|8357.2|8355.7|8357.4|8355.9|8357.4|8355.9|8357.2|8355.7|3
1649754660000|2022-04-12 09:11:00|8357.5|8356|8357.6|8356.7|8357.7|8356.7|8357.4|8356|8
1649754670000|2022-04-12 09:11:10|8357.9|8356.4|8358.1|8356.6|8358.2|8356.7|8357.8|8356.3|9
1649754680000|2022-04-12 09:11:20|8358.2|8356.7|8358.6|8357.1|8358.6|8357.2|8358|8356.5|15
1649754690000|2022-04-12 09:11:30|8358.7|8357.2|8359.1|8358.2|8359.5|8358.3|8358.5|8357.1|22
1649754700000|2022-04-12 09:11:40|8359|8358.1|8359.4|8357.9|8360.1|8358.6|8359|8357.9|31
1649754710000|2022-04-12 09:11:50|8359.5|8358|8359.1|8358.2|8359.6|8358.6|8358.9|8357.7|26
1649754720000|2022-04-12 09:12:00|8359|8358.1|8359.5|8358|8359.6|8358.5|8359|8357.8|25
1649754730000|2022-04-12 09:12:10|8359.4|8357.9|8359.7|8358.2|8359.7|8358.5|8359|8357.8|24
1649754740000|2022-04-12 09:12:20|8359.6|8358.1|8359.7|8358.8|8359.7|8358.8|8359.2|8358|26
1649754750000|2022-04-12 09:12:30|8359.8|8358.9|8359.7|8358.8|8360|8358.9|8359.5|8358.4|11
1649754760000|2022-04-12 09:12:40|8359.6|8358.7|8360.4|8359.5|8360.8|8359.6|8359.5|8358.6|32
1649754770000|2022-04-12 09:12:50|8360.7|8359.2|8360.4|8359.5|8360.7|8359.5|8360.3|8359.1|9
1649754780000|2022-04-12 09:13:00|8360.5|8359.6|8360.6|8359.1|8360.6|8359.6|8360.2|8359|10
1649754790000|2022-04-12 09:13:10|8360.7|8359.2|8359.5|8358.6|8360.7|8359.2|8359.4|8358.2|22
1649754800000|2022-04-12 09:13:20|8359.6|8358.7|8359.4|8358.5|8359.8|8358.7|8359.2|8357.9|24
1649754810000|2022-04-12 09:13:30|8359.5|8358.6|8359.1|8358.2|8359.6|8358.6|8359.1|8358|17
1649754820000|2022-04-12 09:13:40|8359|8358.1|8358.9|8358|8359.2|8358.3|8358.9|8358|7
1649754830000|2022-04-12 09:13:50|8358.8|8357.9|8358.2|8356.7|8359.2|8358|8358|8356.7|17
1649754840000|2022-04-12 09:14:00|8358.3|8356.8|8358.5|8357|8358.7|8357.2|8358|8356.7|17
1649754850000|2022-04-12 09:14:10|8358.6|8357.1|8359.2|8357.7|8359.2|8357.9|8358.4|8357|20
1649754860000|2022-04-12 09:14:20|8359.1|8357.6|8358|8357.1|8359.2|8357.9|8358|8357|19
1649754870000|2022-04-12 09:14:30|8358.4|8356.9|8359|8358.1|8359|8358.1|8358.2|8356.9|25
1649754880000|2022-04-12 09:14:40|8359.1|8358.2|8359.1|8358.2|8359.1|8358.2|8359.1|8358.2|1
1649754890000|2022-04-12 09:14:50|8359.2|8358.3|8358.9|8358|8359.2|8358.3|8358.6|8357.4|15
1649754900000|2022-04-12 09:15:00|8359.1|8358.2|8359.9|8358.4|8359.9|8358.7|8359.1|8358.2|19
1649754910000|2022-04-12 09:15:10|8359.8|8358.3|8359.4|8358.5|8360|8358.8|8359.4|8358.3|15
1649754920000|2022-04-12 09:15:20|8359.2|8358.3|8358.7|8357.8|8359.5|8358.4|8358.6|8357.7|22
1649754930000|2022-04-12 09:15:30|8358.6|8357.7|8359|8358.1|8359.2|8358.3|8358.6|8357.7|16
1649754940000|2022-04-12 09:15:40|8359.1|8358.2|8359.5|8358.6|8359.7|8358.7|8359.1|8358.2|26
1649754950000|2022-04-12 09:15:50|8359.8|8358.3|8360.3|8358.8|8360.3|8359.1|8359.6|8358.2|9
1649754960000|2022-04-12 09:16:00|8359.8|8358.9|8359.9|8359|8360.2|8359.1|8359.7|8358.5|19
1649754970000|2022-04-12 09:16:10|8360|8359.1|8360|8359.1|8360.4|8359.2|8359.9|8358.7|19
1649754980000|2022-04-12 09:16:20|8359.7|8358.8|8359.9|8358.4|8360.1|8359|8359.6|8358.3|15
1649754990000|2022-04-12 09:16:30|8359.8|8358.3|8359.9|8358.4|8360|8358.5|8359.8|8358.3|12
1649755000000|2022-04-12 09:16:40|8359.8|8358.3|8359.8|8358.3|8359.9|8358.7|8359.4|8358.3|14
1649755010000|2022-04-12 09:16:50|8359.9|8358.4|8359.1|8358.2|8359.9|8358.4|8359.1|8357.9|14
1649755020000|2022-04-12 09:17:00|8358.7|8357.6|8358.9|8358|8359.2|8358.1|8358.5|8357.4|13
1649755030000|2022-04-12 09:17:10|8358.7|8357.8|8358.7|8357.2|8359.1|8357.9|8358.3|8357.2|18
1649755040000|2022-04-12 09:17:20|8358.8|8357.3|8358.1|8357.2|8358.8|8357.3|8358|8356.8|11
1649755050000|2022-04-12 09:17:30|8358.3|8357.4|8358.7|8357.8|8358.8|8357.8|8358.3|8357|15
1649755060000|2022-04-12 09:17:40|8358.6|8357.7|8358.6|8357.7|8359|8357.8|8358.5|8357.4|13
1649755070000|2022-04-12 09:17:50|8358.7|8357.8|8358.7|8357.8|8359.2|8358|8358.5|8357.4|17
1649755080000|2022-04-12 09:18:00|8358.9|8357.4|8358.8|8357.3|8359|8357.8|8358.5|8357.3|8
1649755090000|2022-04-12 09:18:10|8358.7|8357.2|8359.1|8357.6|8359.2|8357.9|8358.4|8357.2|12
1649755100000|2022-04-12 09:18:20|8359.2|8357.7|8359.2|8357.7|8359.4|8358.2|8358.9|8357.6|12
1649755110000|2022-04-12 09:18:30|8359.3|8357.8|8359.6|8358.1|8359.6|8358.5|8359.2|8357.7|8
1649755120000|2022-04-12 09:18:40|8359.7|8358.2|8359.6|8358.1|8359.8|8358.4|8359.3|8358.1|8
1649755130000|2022-04-12 09:18:50|8359.7|8358.2|8359.2|8358.3|8359.8|8358.7|8359.2|8358.1|13
1649755140000|2022-04-12 09:19:00|8359.5|8358|8359.5|8358|8359.5|8358.3|8358.9|8357.9|14
1649755150000|2022-04-12 09:19:10|8359.4|8357.9|8360|8358.5|8360|8358.8|8359.1|8357.8|12
1649755160000|2022-04-12 09:19:20|8359.9|8358.4|8359.6|8358.1|8359.9|8358.6|8359.3|8358|7
1649755170000|2022-04-12 09:19:30|8359.7|8358.2|8359.8|8358.3|8359.8|8358.3|8359.7|8358.2|4
1649755180000|2022-04-12 09:19:40|8359.9|8358.4|8360|8358.5|8360.1|8358.8|8359.6|8358.4|5
1649755190000|2022-04-12 09:19:50|8360.1|8358.6|8360|8359.1|8360.1|8359.1|8359.9|8358.6|5
1649755200000|2022-04-12 09:20:00|8360.3|8358.8|8360.4|8358.9|8360.5|8359|8360.2|8358.7|16
1649755210000|2022-04-12 09:20:10|8360.5|8359|8360.2|8358.7|8360.5|8359.1|8359.9|8358.7|11
1649755220000|2022-04-12 09:20:20|8360.3|8358.8|8360.6|8359.1|8360.6|8359.4|8359.9|8358.8|12
1649755230000|2022-04-12 09:20:30|8360.4|8358.9|8360.2|8358.7|8360.5|8359|8360.2|8358.7|15
1649755240000|2022-04-12 09:20:40|8359.8|8358.9|8360.4|8358.9|8360.5|8359.3|8359.8|8358.6|15
1649755250000|2022-04-12 09:20:50|8360.5|8359|8360.4|8358.9|8360.5|8359|8360.4|8358.9|8
1649755260000|2022-04-12 09:21:00|8360.3|8358.8|8360.4|8358.9|8360.4|8358.9|8360.2|8358.7|14
1649755270000|2022-04-12 09:21:10|8360.3|8358.8|8360.5|8359|8360.6|8359.3|8360.2|8358.8|10
1649755280000|2022-04-12 09:21:20|8360.6|8359.1|8360.5|8359|8360.6|8359.1|8360.5|8359|6
1649755290000|2022-04-12 09:21:30|8360.6|8359.1|8360.3|8359.4|8360.6|8359.4|8360.2|8359|6
1649755300000|2022-04-12 09:21:40|8360.2|8359.3|8359.9|8359|8360.3|8359.4|8359.9|8359|7
1649755310000|2022-04-12 09:21:50|8360.2|8358.7|8359.4|8358.5|8360.2|8359.3|8359.4|8358.2|16
1649755320000|2022-04-12 09:22:00|8359.5|8358.6|8359.8|8358.3|8359.9|8358.8|8359.4|8358.2|18
1649755330000|2022-04-12 09:22:10|8359.6|8358.7|8359.9|8358.4|8359.9|8358.7|8359.5|8358.3|8
1649755340000|2022-04-12 09:22:20|8359.8|8358.3|8359.9|8358.4|8359.9|8358.4|8359.8|8358.3|2
1649755350000|2022-04-12 09:22:30|8359.6|8358.7|8359.5|8358.6|8359.8|8358.7|8359.5|8358.3|4
1649755360000|2022-04-12 09:22:40|8359.8|8358.3|8359.5|8358.6|8359.8|8358.7|8359.4|8358.2|12
1649755370000|2022-04-12 09:22:50|8359.8|8358.3|8359.2|8358.3|8359.8|8358.3|8359|8357.8|10
1649755380000|2022-04-12 09:23:00|8359.3|8358.4|8359.6|8358.7|8359.8|8358.7|8359.3|8358.1|15
1649755390000|2022-04-12 09:23:10|8359.9|8358.4|8359|8358.1|8359.9|8358.4|8359|8358|8
1649755400000|2022-04-12 09:23:20|8358.9|8358|8359.2|8358.3|8359.3|8358.4|8358.9|8357.7|11
1649755410000|2022-04-12 09:23:30|8359.1|8358.2|8358.9|8358|8359.1|8358.2|8358.9|8358|7
1649755420000|2022-04-12 09:23:40|8359|8358.1|8359.6|8358.1|8359.6|8358.4|8358.8|8357.8|23
1649755430000|2022-04-12 09:23:50|8359.5|8358|8359.8|8358.3|8360|8358.8|8359.5|8358|11
1649755440000|2022-04-12 09:24:00|8359.6|8358.7|8359.3|8357.8|8359.9|8358.7|8358.9|8357.7|21
1649755450000|2022-04-12 09:24:10|8359.4|8357.9|8359.5|8358|8359.5|8358|8359.4|8357.9|4
1649755460000|2022-04-12 09:24:20|8359.4|8357.9|8359.4|8357.9|8359.4|8357.9|8359.4|8357.9|1
1649755470000|2022-04-12 09:24:30|8359.5|8358|8359.2|8357.7|8359.5|8358|8359.2|8357.7|5
1649755480000|2022-04-12 09:24:40|8359.3|8357.8|8359.3|8357.8|8359.3|8357.8|8359.2|8357.7|7
1649755490000|2022-04-12 09:24:50|8359.4|8357.9|8359.6|8358.1|8359.6|8358.1|8359.2|8357.7|8
1649755500000|2022-04-12 09:25:00|8359.5|8358|8359.4|8358.5|8359.7|8358.5|8359.4|8358|11
1649755510000|2022-04-12 09:25:10|8359.7|8358.2|8359.6|8358.1|8360.1|8358.8|8359.2|8358.1|15
1649755520000|2022-04-12 09:25:20|8359.7|8358.2|8359.6|8358.1|8359.8|8358.5|8359.4|8358|12
1649755530000|2022-04-12 09:25:30|8359.5|8358|8359.5|8358|8359.6|8358.4|8359.2|8358|6
1649755540000|2022-04-12 09:25:40|8359.4|8357.9|8359.4|8357.9|8359.5|8358.2|8359|8357.8|15
1649755550000|2022-04-12 09:25:50|8359.3|8357.8|8359.3|8357.8|8359.4|8358.1|8358.8|8357.6|18
1649755560000|2022-04-12 09:26:00|8359.5|8358|8359.3|8358.4|8359.9|8358.7|8359.3|8358|15
1649755570000|2022-04-12 09:26:10|8359.6|8358.1|8358.6|8357.7|8359.6|8358.3|8358.6|8357.7|12
1649755580000|2022-04-12 09:26:20|8358.5|8357.6|8358|8357.1|8358.8|8357.6|8358|8356.8|15
1649755590000|2022-04-12 09:26:30|8358.3|8356.8|8358.2|8356.7|8358.3|8356.8|8358.2|8356.7|8
1649755600000|2022-04-12 09:26:40|8358.3|8356.8|8357.6|8356.1|8358.3|8356.9|8357.6|8356.1|14
1649755610000|2022-04-12 09:26:50|8357.3|8356.4|8357.6|8356.1|8357.6|8356.5|8357.2|8356|8
1649755620000|2022-04-12 09:27:00|8357.7|8356.2|8357.8|8356.3|8357.8|8356.6|8357.3|8356|20
1649755630000|2022-04-12 09:27:10|8357.7|8356.2|8357.8|8356.9|8358|8356.9|8357.4|8356.1|18
1649755640000|2022-04-12 09:27:20|8358|8356.5|8357.8|8356.3|8358|8356.5|8357.7|8356.2|7
1649755650000|2022-04-12 09:27:30|8357.7|8356.2|8357.9|8356.4|8358|8356.5|8357.7|8356.2|7
1649755660000|2022-04-12 09:27:40|8357.8|8356.3|8356.9|8356|8357.8|8356.4|8356.9|8355.9|16
1649755670000|2022-04-12 09:27:50|8357|8356.1|8357.6|8356.1|8357.6|8356.3|8357|8355.8|7
1649755680000|2022-04-12 09:28:00|8357.5|8356|8357.3|8355.8|8357.6|8356.1|8357|8355.6|12
1649755690000|2022-04-12 09:28:10|8357.2|8355.7|8357|8356.1|8357.4|8356.1|8357|8355.7|7
1649755700000|2022-04-12 09:28:20|8356.9|8356|8356.6|8355.7|8357.2|8356|8356.5|8355.3|16
1649755710000|2022-04-12 09:28:30|8356.5|8355.6|8356.1|8354.6|8356.8|8355.6|8355.8|8354.5|15
1649755720000|2022-04-12 09:28:40|8356.2|8354.7|8356.5|8355|8356.5|8355.2|8356|8354.6|12
1649755730000|2022-04-12 09:28:50|8355.8|8354.9|8356.1|8354.6|8356.1|8354.9|8355.8|8354.5|3
1649755740000|2022-04-12 09:29:00|8356.2|8354.7|8356.4|8354.9|8356.6|8355.3|8356.2|8354.7|8
1649755750000|2022-04-12 09:29:10|8356.3|8354.8|8355.6|8354.7|8356.3|8355.1|8355.6|8354.4|14
1649755760000|2022-04-12 09:29:20|8355.7|8354.8|8356.1|8354.6|8356.1|8354.8|8355.7|8354.4|7
1649755770000|2022-04-12 09:29:30|8356|8354.5|8355.7|8354.2|8356.1|8354.7|8355.1|8353.8|22
1649755780000|2022-04-12 09:29:40|8355.8|8354.3|8355.8|8354.3|8355.8|8354.7|8355.5|8354.2|9
1649755790000|2022-04-12 09:29:50|8355.9|8354.4|8355.8|8354.3|8355.9|8354.4|8355.8|8354.3|4
1649755800000|2022-04-12 09:30:00|8356|8354.5|8356.1|8354.6|8356.3|8355.1|8355.5|8354.4|17
1649755810000|2022-04-12 09:30:10|8355.9|8355|8356.4|8354.9|8356.4|8355.1|8355.9|8354.7|8
1649755820000|2022-04-12 09:30:20|8356.2|8355.3|8356.6|8355.1|8356.6|8355.4|8356.2|8355|10
1649755830000|2022-04-12 09:30:30|8356.5|8355|8356.3|8354.8|8356.6|8355.1|8356.3|8354.8|5
1649755840000|2022-04-12 09:30:40|8356.4|8354.9|8356.2|8354.7|8356.4|8355.2|8356|8354.7|12
1649755850000|2022-04-12 09:30:50|8356.1|8354.6|8356.6|8355.1|8356.6|8355.4|8356.1|8354.6|10
1649755860000|2022-04-12 09:31:00|8356.5|8355|8356.7|8355.2|8356.8|8355.5|8356|8354.7|18
1649755870000|2022-04-12 09:31:10|8356.4|8355.5|8355.9|8355|8356.9|8355.7|8355.9|8354.9|17
1649755880000|2022-04-12 09:31:20|8356|8355.1|8356.3|8354.8|8356.3|8355.1|8355.6|8354.5|21
1649755890000|2022-04-12 09:31:30|8356.2|8354.7|8356.1|8354.6|8356.3|8355.3|8355.8|8354.5|19
1649755900000|2022-04-12 09:31:40|8356|8354.5|8355.7|8354.8|8356.1|8354.8|8355.3|8354.3|13
1649755910000|2022-04-12 09:31:50|8355.6|8354.7|8355.5|8354|8355.9|8354.8|8355.3|8354|11
1649755920000|2022-04-12 09:32:00|8355.1|8354.2|8355.6|8354.1|8355.8|8354.6|8355|8353.8|19
1649755930000|2022-04-12 09:32:10|8355.3|8354.4|8356.5|8355|8356.6|8355.2|8355.2|8354.2|21
1649755940000|2022-04-12 09:32:20|8356.6|8355.1|8356.6|8355.1|8356.7|8355.2|8356.6|8355.1|5
1649755950000|2022-04-12 09:32:30|8356.7|8355.2|8356.6|8355.1|8356.8|8355.4|8356.2|8354.9|14
1649755960000|2022-04-12 09:32:40|8356.7|8355.2|8356.6|8355.1|8356.7|8355.2|8356.6|8355.1|4
1649755970000|2022-04-12 09:32:50|8356.5|8355|8356.2|8354.7|8356.6|8355.1|8355.9|8354.6|17
1649755980000|2022-04-12 09:33:00|8356.1|8354.6|8356.3|8354.8|8356.3|8355.1|8356|8354.6|11
1649755990000|2022-04-12 09:33:10|8356.2|8354.7|8356.1|8354.6|8356.3|8355|8355.8|8354.6|8
1649756000000|2022-04-12 09:33:20|8355.6|8354.7|8356|8354.5|8356.1|8354.7|8355.6|8354.4|7
1649756010000|2022-04-12 09:33:30|8355.9|8354.4|8355.7|8354.2|8355.9|8354.6|8355.4|8353.9|10
1649756020000|2022-04-12 09:33:40|8355.6|8354.1|8355.5|8354|8355.7|8354.3|8355.2|8354|7
1649756030000|2022-04-12 09:33:50|8355.4|8353.9|8355.5|8354.6|8355.9|8354.6|8355.1|8353.8|20
1649756040000|2022-04-12 09:34:00|8355.4|8354.5|8356|8355.1|8356|8355.1|8355.3|8354.1|18
1649756050000|2022-04-12 09:34:10|8356.1|8355.2|8356.6|8355.1|8356.7|8355.4|8356|8354.8|14
1649756060000|2022-04-12 09:34:20|8356.7|8355.2|8356.4|8354.9|8356.7|8355.2|8356.4|8354.9|14
1649756070000|2022-04-12 09:34:30|8356.5|8355|8356.5|8355|8356.5|8355|8356.4|8354.9|3
1649756080000|2022-04-12 09:34:40|8356.4|8354.9|8356.5|8355|8356.6|8355.1|8356.4|8354.9|6
1649756090000|2022-04-12 09:34:50|8356.4|8354.9|8356.4|8354.9|8356.4|8354.9|8356.3|8354.8|3
1649756100000|2022-04-12 09:35:00|8356.5|8355|8356|8355.1|8356.5|8355.2|8355.6|8354.6|15
1649756110000|2022-04-12 09:35:10|8355.9|8355|8355.4|8353.9|8356.4|8355.2|8355.3|8353.8|19
1649756120000|2022-04-12 09:35:20|8355|8354.1|8355.1|8353.6|8355.6|8354.3|8354.9|8353.6|19
1649756130000|2022-04-12 09:35:30|8355.2|8353.7|8354.8|8353.3|8355.2|8353.8|8354.5|8353.3|17
1649756140000|2022-04-12 09:35:40|8354.7|8353.2|8354.6|8353.7|8354.9|8353.8|8354.5|8353.2|11
1649756150000|2022-04-12 09:35:50|8354.5|8353.6|8354.9|8354|8355.2|8354|8354.5|8353.5|14
1649756160000|2022-04-12 09:36:00|8355|8354.1|8354.9|8354|8355.6|8354.3|8354.8|8353.6|22
1649756170000|2022-04-12 09:36:10|8355.1|8354.2|8354.8|8353.9|8355.5|8354.3|8354.8|8353.7|21
1649756180000|2022-04-12 09:36:20|8354.9|8354|8355|8354.1|8355.5|8354.3|8354.9|8353.7|15
1649756190000|2022-04-12 09:36:30|8355.3|8353.8|8355.4|8353.9|8355.5|8354|8354.9|8353.7|13
1649756200000|2022-04-12 09:36:40|8355.5|8354|8354.9|8354|8355.5|8354.1|8354.9|8353.7|16
1649756210000|2022-04-12 09:36:50|8355.2|8353.7|8355.1|8353.6|8355.4|8353.9|8355|8353.5|13
1649756220000|2022-04-12 09:37:00|8354.8|8353.3|8355.1|8353.6|8355.3|8354|8354.7|8353.3|19
1649756230000|2022-04-12 09:37:10|8355|8353.5|8355|8353.5|8355.2|8353.9|8354.7|8353.4|17
1649756240000|2022-04-12 09:37:20|8355.1|8353.6|8354.8|8353.9|8355.2|8353.9|8354.8|8353.5|6
1649756250000|2022-04-12 09:37:30|8354.9|8354|8355.1|8353.6|8355.1|8354|8354.7|8353.5|12
1649756260000|2022-04-12 09:37:40|8355|8353.5|8355.2|8354.3|8355.3|8354.4|8354.7|8353.5|11
1649756270000|2022-04-12 09:37:50|8355.1|8354.2|8355.2|8354.3|8355.6|8354.4|8354.9|8353.6|12
1649756280000|2022-04-12 09:38:00|8355|8354.1|8355.3|8354.4|8355.7|8354.4|8355|8353.8|13
1649756290000|2022-04-12 09:38:10|8355.4|8354.5|8355.6|8354.1|8355.6|8354.5|8355.2|8354|8
1649756300000|2022-04-12 09:38:20|8355.5|8354|8355.4|8354.5|8355.7|8354.6|8355.3|8354|9
1649756310000|2022-04-12 09:38:30|8355.8|8354.3|8355.8|8354.3|8355.9|8354.7|8355.5|8354.2|12
1649756320000|2022-04-12 09:38:40|8355.5|8354.6|8354.9|8354|8355.5|8354.6|8354.9|8353.8|14
1649756330000|2022-04-12 09:38:50|8355|8354.1|8355.4|8353.9|8355.5|8354.3|8354.9|8353.7|14
1649756340000|2022-04-12 09:39:00|8355.3|8353.8|8355.4|8353.9|8355.5|8354|8355.3|8353.8|6
1649756350000|2022-04-12 09:39:10|8355.5|8354|8355.6|8354.1|8355.6|8354.4|8355.2|8353.8|11
1649756360000|2022-04-12 09:39:20|8355.5|8354|8355.5|8354|8355.6|8354.1|8355.5|8354|3
1649756370000|2022-04-12 09:39:30|8355.4|8353.9|8355.3|8354.4|8355.5|8354.5|8355.3|8353.9|12
1649756380000|2022-04-12 09:39:40|8355.4|8354.5|8355.3|8354.4|8355.4|8354.5|8355.2|8354.3|8
1649756390000|2022-04-12 09:39:50|8355.2|8354.3|8355.8|8354.9|8356.1|8354.9|8355.2|8354.3|12
1649756400000|2022-04-12 09:40:00|8355.7|8354.8|8356.4|8354.9|8356.5|8355.3|8355.7|8354.8|10
1649756410000|2022-04-12 09:40:10|8356.1|8355.2|8356.1|8355.2|8356.2|8355.3|8356.1|8355.2|7
1649756420000|2022-04-12 09:40:20|8355.9|8355|8356.1|8355.2|8356.6|8355.3|8355.8|8354.7|16
1649756430000|2022-04-12 09:40:30|8356.2|8355.3|8356.4|8355.5|8356.4|8355.5|8356.1|8355.2|7
1649756440000|2022-04-12 09:40:40|8356|8355.1|8356.1|8355.2|8356.5|8355.3|8355.6|8354.5|17
1649756450000|2022-04-12 09:40:50|8356.4|8354.9|8356.4|8355.5|8356.5|8355.5|8356.3|8354.9|9
1649756460000|2022-04-12 09:41:00|8356.3|8355.4|8356.9|8355.4|8357|8355.7|8356.3|8355|15
1649756470000|2022-04-12 09:41:10|8356.6|8355.7|8356.7|8355.2|8356.7|8355.7|8356.4|8355.2|4
1649756480000|2022-04-12 09:41:20|8356.3|8355.4|8355.9|8355|8356.6|8355.4|8355.9|8354.9|14
1649756490000|2022-04-12 09:41:30|8356|8355.1|8356.2|8354.7|8356.2|8355.1|8355.9|8354.7|3
1649756500000|2022-04-12 09:41:40|8356.1|8354.6|8355.8|8354.9|8356.1|8354.9|8355.7|8354.6|6
1649756510000|2022-04-12 09:41:50|8355.7|8354.8|8356.1|8354.6|8356.1|8354.9|8355.6|8354.5|8
1649756520000|2022-04-12 09:42:00|8355.8|8354.9|8355.7|8354.8|8356.2|8355|8355.7|8354.6|7
1649756530000|2022-04-12 09:42:10|8356|8354.5|8356.2|8354.7|8356.3|8354.9|8355.7|8354.4|10
1649756540000|2022-04-12 09:42:20|8356.3|8354.8|8355.6|8354.7|8356.3|8355|8355.4|8354.4|19
1649756550000|2022-04-12 09:42:30|8355.7|8354.8|8355.1|8354.2|8355.9|8354.8|8355|8354.1|13
1649756560000|2022-04-12 09:42:40|8355|8354.1|8355.2|8354.3|8355.2|8354.3|8355|8354.1|9
1649756570000|2022-04-12 09:42:50|8355.1|8354.2|8355.9|8354.4|8355.9|8354.8|8355.1|8354.2|18
1649756580000|2022-04-12 09:43:00|8356|8354.5|8356.3|8355.4|8356.3|8355.4|8355.7|8354.5|8
1649756590000|2022-04-12 09:43:10|8356.4|8355.5|8355.9|8355|8356.4|8355.5|8355.9|8355|9
1649756600000|2022-04-12 09:43:20|8355.8|8354.9|8355.8|8354.9|8355.8|8354.9|8355.8|8354.9|1
1649756610000|2022-04-12 09:43:30|8355.9|8355|8355.8|8354.9|8355.9|8355|8355.6|8354.7|12
1649756620000|2022-04-12 09:43:40|8355.7|8354.8|8355.8|8354.9|8355.8|8354.9|8355.7|8354.8|2
1649756630000|2022-04-12 09:43:50|8355.9|8355|8356.6|8355.7|8356.6|8355.7|8355.9|8355|14
1649756640000|2022-04-12 09:44:00|8356.5|8355.6|8356.5|8355.6|8356.6|8355.7|8356.4|8355.5|5
1649756650000|2022-04-12 09:44:10|8356.9|8356|8357.1|8355.6|8357.1|8356|8356.6|8355.3|12
1649756660000|2022-04-12 09:44:20|8356.9|8356|8356.9|8356|8356.9|8356|8356.9|8356|1
1649756670000|2022-04-12 09:44:30|8357|8356.1|8357.7|8356.2|8357.7|8356.5|8357|8355.8|22
1649756680000|2022-04-12 09:44:40|8357.9|8356.4|8358.2|8356.7|8358.3|8356.9|8357.3|8356.2|17
1649756690000|2022-04-12 09:44:50|8358.1|8356.6|8357.9|8357|8358.2|8357.1|8357.7|8356.6|14
1649756700000|2022-04-12 09:45:00|8358|8357.1|8358.1|8357.2|8358.5|8357.3|8357.9|8356.7|10
1649756710000|2022-04-12 09:45:10|8358|8357.1|8358.5|8357.6|8358.6|8357.7|8357.8|8356.6|22
1649756720000|2022-04-12 09:45:20|8358.9|8357.4|8359.2|8357.7|8359.2|8357.9|8358.6|8357.4|22
1649756730000|2022-04-12 09:45:30|8359|8357.5|8358.6|8357.7|8359.1|8358|8358.6|8357.4|15
1649756740000|2022-04-12 09:45:40|8358.7|8357.8|8359.4|8358.5|8359.4|8358.5|8358.6|8357.7|9
1649756750000|2022-04-12 09:45:50|8359.6|8358.7|8359|8358.1|8359.6|8358.7|8359|8357.8|20
1649756760000|2022-04-12 09:46:00|8359.1|8358.2|8359.2|8357.7|8359.5|8358.3|8359.1|8357.7|14
1649756770000|2022-04-12 09:46:10|8359.3|8357.8|8359.5|8358|8359.5|8358.4|8359|8357.6|17
1649756780000|2022-04-12 09:46:20|8359.2|8358.3|8359.3|8358.4|8359.3|8358.4|8359.2|8358.3|2
1649756790000|2022-04-12 09:46:30|8359.6|8358.1|8359.6|8358.1|8359.9|8358.8|8359.4|8358.1|9
1649756800000|2022-04-12 09:46:40|8359.7|8358.2|8359.5|8358|8359.7|8358.2|8359.4|8357.9|10
1649756810000|2022-04-12 09:46:50|8359.4|8357.9|8359.7|8358.2|8359.7|8358.2|8359.4|8357.9|9
1649756820000|2022-04-12 09:47:00|8359.6|8358.1|8359.3|8357.8|8359.7|8358.2|8359.3|8357.8|12
1649756830000|2022-04-12 09:47:10|8359.2|8357.7|8358.5|8357.6|8359.3|8358|8358.5|8357.6|12
1649756840000|2022-04-12 09:47:20|8358.6|8357.7|8358.4|8357.5|8359|8357.9|8358.3|8357.4|25
1649756850000|2022-04-12 09:47:30|8358.3|8357.4|8358.3|8357.4|8358.6|8357.4|8358.2|8357.1|5
1649756860000|2022-04-12 09:47:40|8358.6|8357.1|8358.2|8357.3|8358.7|8357.5|8358.2|8357.1|8
1649756870000|2022-04-12 09:47:50|8358.3|8357.4|8358.4|8357.5|8358.4|8357.5|8358.2|8357.3|4
1649756890000|2022-04-12 09:48:10|8358.2|8357.3|8358.6|8357.1|8358.7|8357.3|8358.2|8357|6
1649756900000|2022-04-12 09:48:20|8358.7|8357.2|8358.4|8357.5|8358.7|8357.6|8358.4|8357.2|6
1649756910000|2022-04-12 09:48:30|8358.3|8357.4|8358.3|8357.4|8358.4|8357.5|8358.3|8357.4|7
1649756920000|2022-04-12 09:48:40|8358.4|8357.5|8358.4|8356.9|8358.5|8357.6|8358.1|8356.9|10
1649756930000|2022-04-12 09:48:50|8358.1|8357.2|8357.2|8356.3|8358.1|8357.2|8357|8356.1|10
1649756940000|2022-04-12 09:49:00|8357.3|8356.4|8357.4|8356.5|8357.7|8356.5|8356.9|8355.7|22
1649756950000|2022-04-12 09:49:10|8357.5|8356.6|8357.7|8356.2|8357.7|8356.7|8357.3|8356.2|9
1649756960000|2022-04-12 09:49:20|8357.6|8356.1|8357.6|8356.1|8357.6|8356.5|8357.2|8356|9
1649756970000|2022-04-12 09:49:30|8357.3|8356.4|8358|8356.5|8358.1|8356.8|8357.3|8356.3|15
1649756980000|2022-04-12 09:49:40|8357.6|8356.7|8357.9|8356.4|8358|8356.8|8357.4|8356.2|18
1649756990000|2022-04-12 09:49:50|8357.6|8356.7|8357.5|8356.6|8357.6|8356.7|8357.5|8356.6|2
1649757000000|2022-04-12 09:50:00|8357.6|8356.7|8356.9|8356|8357.6|8356.7|8356.7|8355.7|17
1649757010000|2022-04-12 09:50:10|8357|8356.1|8356.9|8356|8357.1|8356.1|8356.7|8355.6|6
1649757020000|2022-04-12 09:50:20|8357.2|8355.7|8356.7|8355.2|8357.3|8356|8356.6|8355.2|12
1649757030000|2022-04-12 09:50:30|8356.8|8355.3|8356.3|8355.4|8356.8|8355.5|8356.3|8355.2|8
1649757040000|2022-04-12 09:50:40|8356.2|8355.3|8355.9|8355|8356.3|8355.4|8355.9|8354.8|14
1649757050000|2022-04-12 09:50:50|8355.8|8354.9|8356.2|8354.7|8356.2|8355|8355.6|8354.5|15
1649757060000|2022-04-12 09:51:00|8355.9|8355|8355.5|8354.6|8355.9|8355|8355.4|8354.3|16
1649757070000|2022-04-12 09:51:10|8355.8|8354.3|8356.1|8355.2|8356.1|8355.2|8355.4|8354.2|15
1649757080000|2022-04-12 09:51:20|8356.3|8355.4|8356.7|8355.2|8356.7|8355.5|8356.1|8355|16
1649757090000|2022-04-12 09:51:30|8356.6|8355.1|8356.6|8355.7|8357|8355.8|8356.4|8355.1|18
1649757100000|2022-04-12 09:51:40|8356.9|8355.4|8356.3|8355.4|8356.9|8355.7|8356.2|8355|18
1649757110000|2022-04-12 09:51:50|8356.2|8355.3|8356.3|8355.4|8356.6|8355.4|8356.2|8355|11
1649757120000|2022-04-12 09:52:00|8356.2|8355.3|8356|8355.1|8356.5|8355.4|8356|8354.8|16
1649757130000|2022-04-12 09:52:10|8356.1|8355.2|8356.7|8355.2|8356.7|8355.5|8356|8355.1|11
1649757140000|2022-04-12 09:52:20|8356.4|8355.5|8356.9|8356|8357.1|8356|8356.4|8355.4|18
1649757150000|2022-04-12 09:52:30|8356.8|8355.9|8357.2|8356.3|8357.2|8356.3|8356.8|8355.9|10
1649757160000|2022-04-12 09:52:40|8357.1|8356.2|8357|8356.1|8357.5|8356.2|8357|8355.9|5
1649757170000|2022-04-12 09:52:50|8356.9|8356|8357|8356.1|8357.4|8356.3|8356.9|8355.8|13
1649757180000|2022-04-12 09:53:00|8356.9|8356|8357|8355.5|8357.2|8356|8356.6|8355.4|14
1649757190000|2022-04-12 09:53:10|8357.1|8355.6|8356.5|8355.6|8357.1|8355.8|8356.5|8355.5|5
1649757200000|2022-04-12 09:53:20|8356.6|8355.7|8356.5|8355.6|8356.7|8355.7|8356.3|8355.2|13
1649757210000|2022-04-12 09:53:30|8356.7|8355.2|8356.6|8355.7|8356.7|8355.7|8356.4|8355.2|6
1649757220000|2022-04-12 09:53:40|8356.5|8355.6|8356.6|8355.7|8356.8|8355.9|8356.5|8355.6|6
1649757230000|2022-04-12 09:53:50|8356.7|8355.8|8356.7|8355.8|8357.1|8355.9|8356.7|8355.5|9
1649757240000|2022-04-12 09:54:00|8356.8|8355.9|8356.8|8355.9|8356.9|8356|8356.7|8355.8|7
1649757250000|2022-04-12 09:54:10|8356.9|8356|8357.6|8356.1|8357.7|8356.5|8356.8|8355.9|11
1649757260000|2022-04-12 09:54:20|8357.7|8356.2|8357.6|8356.1|8357.7|8356.2|8357.5|8356|6
1649757270000|2022-04-12 09:54:30|8357.5|8356|8357.1|8356.2|8357.6|8356.7|8357.1|8355.9|16
1649757280000|2022-04-12 09:54:40|8357.2|8356.3|8356.7|8355.8|8357.5|8356.3|8356.7|8355.8|14
1649757290000|2022-04-12 09:54:50|8356.9|8356|8357.3|8356.4|8357.4|8356.4|8356.9|8355.6|18
1649757300000|2022-04-12 09:55:00|8357.2|8356.3|8357.3|8355.8|8357.6|8356.3|8356.9|8355.7|25
1649757310000|2022-04-12 09:55:10|8357|8356.1|8357.2|8355.7|8357.5|8356.4|8357|8355.7|16
1649757320000|2022-04-12 09:55:20|8357.3|8355.8|8357.3|8355.8|8357.4|8355.9|8357.2|8355.7|13
1649757330000|2022-04-12 09:55:30|8357.2|8355.7|8357.9|8356.4|8357.9|8356.7|8356.6|8355.7|18
1649757340000|2022-04-12 09:55:40|8358.2|8357|8359|8357.5|8359|8357.8|8358.2|8357|20
1649757350000|2022-04-12 09:55:50|8358.4|8357.4|8358.8|8357.9|8358.8|8357.9|8358.3|8357.2|11
1649757360000|2022-04-12 09:56:00|8358.7|8357.8|8358.2|8357.3|8359|8358|8358.1|8357|19
1649757370000|2022-04-12 09:56:10|8358.1|8357.2|8358.7|8357.8|8359.2|8358|8358.1|8357.2|18
1649757380000|2022-04-12 09:56:20|8358.9|8358|8358.5|8357.6|8358.9|8358|8358.3|8357.4|15
1649757390000|2022-04-12 09:56:30|8358.6|8357.7|8359.1|8358.2|8359.5|8358.3|8358.6|8357.5|18
1649757400000|2022-04-12 09:56:40|8359.4|8357.9|8359.2|8357.7|8359.7|8358.4|8358.8|8357.4|22
1649757410000|2022-04-12 09:56:50|8359.3|8357.8|8359.2|8357.7|8359.5|8358.4|8358.9|8357.7|17
1649757420000|2022-04-12 09:57:00|8359.3|8357.8|8359.8|8358.9|8359.9|8358.9|8359.2|8357.7|25
1649757430000|2022-04-12 09:57:10|8359.7|8358.8|8359.9|8359|8360|8359|8359.3|8358.1|23
1649757440000|2022-04-12 09:57:20|8360.2|8358.7|8360|8359.1|8360.3|8359.3|8359.5|8358.3|18
1649757450000|2022-04-12 09:57:30|8360.1|8359.2|8360.2|8359.3|8360.3|8359.4|8360|8359.1|14
1649757460000|2022-04-12 09:57:40|8360.1|8359.2|8359.7|8358.2|8360.1|8359.2|8359.4|8358.2|14
1649757470000|2022-04-12 09:57:50|8359.3|8358.4|8358.4|8356.9|8359.5|8358.4|8358.1|8356.8|18
1649757480000|2022-04-12 09:58:00|8358.5|8357|8358.4|8356.9|8358.6|8357.3|8358.1|8356.9|14
1649757490000|2022-04-12 09:58:10|8358|8357.1|8359.1|8357.6|8359.2|8358|8358|8356.8|16
1649757500000|2022-04-12 09:58:20|8359|8358.1|8358.9|8357.4|8359.6|8358.2|8358.7|8357.4|14
1649757510000|2022-04-12 09:58:30|8358.8|8357.3|8358.9|8358|8359.3|8358.2|8358.8|8357.3|20
1649757520000|2022-04-12 09:58:40|8358.7|8357.8|8359.2|8358.3|8359.4|8358.3|8358.5|8357.6|21
1649757530000|2022-04-12 09:58:50|8359.1|8358.2|8359|8358.1|8359.4|8358.3|8358.7|8357.6|21
1649757540000|2022-04-12 09:59:00|8359.1|8358.2|8359.5|8358|8359.8|8358.5|8359|8358|17
1649757550000|2022-04-12 09:59:10|8359.4|8357.9|8359.2|8358.3|8359.4|8358.5|8359.1|8357.9|17
1649757560000|2022-04-12 09:59:20|8359.1|8358.2|8359|8358.1|8359.4|8358.4|8359|8357.8|15
1649757570000|2022-04-12 09:59:30|8358.9|8358|8359.5|8358.6|8359.8|8358.6|8358.8|8357.9|18
1649757580000|2022-04-12 09:59:40|8359.8|8358.3|8359.3|8357.8|8360.1|8359|8359.1|8357.8|23
1649757590000|2022-04-12 09:59:50|8359|8358.1|8359.4|8358.5|8359.9|8358.7|8359|8358|19
1649757600000|2022-04-12 10:00:00|8359.9|8358.4|8359.6|8358.1|8359.9|8358.6|8359.2|8358|20
1649757610000|2022-04-12 10:00:10|8359.5|8358|8359.4|8358.5|8359.7|8358.5|8359.3|8358|13
1649757620000|2022-04-12 10:00:20|8359.5|8358.6|8359.5|8358.6|8359.8|8358.8|8359.3|8358.2|24
1649757630000|2022-04-12 10:00:30|8359.4|8358.5|8359.9|8359|8359.9|8359|8359.2|8358.2|20
1649757640000|2022-04-12 10:00:40|8360.1|8358.6|8359.6|8358.7|8360.1|8359|8359.6|8358.5|11
1649757650000|2022-04-12 10:00:50|8359.9|8358.4|8359.6|8358.7|8360.2|8359|8359.5|8358.3|14
1649757660000|2022-04-12 10:01:00|8359.5|8358.6|8360.1|8359.2|8360.3|8359.2|8359.5|8358.4|11
1649757670000|2022-04-12 10:01:10|8360.2|8359.3|8359.7|8358.8|8360.2|8359.3|8359.7|8358.8|19
1649757680000|2022-04-12 10:01:20|8360.1|8358.6|8360.1|8359.2|8360.4|8359.2|8359.7|8358.5|21
1649757690000|2022-04-12 10:01:30|8360|8359.1|8360.4|8358.9|8360.5|8359.3|8359.8|8358.5|17
1649757700000|2022-04-12 10:01:40|8360|8359.1|8359.8|8358.9|8360|8359.1|8359.8|8358.9|12
1649757710000|2022-04-12 10:01:50|8360|8359.1|8360|8359.1|8360.4|8359.2|8359.7|8358.7|14
1649757720000|2022-04-12 10:02:00|8360.1|8359.2|8359.8|8358.9|8360.6|8359.5|8359.6|8358.4|17
1649757730000|2022-04-12 10:02:10|8360|8358.5|8359.7|8358.2|8360|8358.7|8359.4|8358.2|16
1649757740000|2022-04-12 10:02:20|8359.8|8358.3|8359.9|8359|8360|8359|8359.5|8358.2|19
1649757750000|2022-04-12 10:02:30|8360|8359.1|8359.9|8359|8360.1|8359.2|8359.9|8359|6
1649757760000|2022-04-12 10:02:40|8360.2|8358.7|8360.3|8358.8|8360.5|8359.6|8360|8358.6|16
1649757770000|2022-04-12 10:02:50|8360.2|8358.7|8360.1|8359.2|8360.2|8359.2|8359.8|8358.7|14
1649757780000|2022-04-12 10:03:00|8360|8359.1|8360|8358.5|8360.3|8359.1|8359.8|8358.5|15
1649757790000|2022-04-12 10:03:10|8360.1|8358.6|8359.8|8358.9|8360.1|8359|8359.8|8358.5|9
1649757800000|2022-04-12 10:03:20|8359.9|8359|8359.7|8358.8|8359.9|8359|8359.7|8358.8|9
1649757810000|2022-04-12 10:03:30|8359.6|8358.7|8359.8|8358.9|8360.1|8359|8359.5|8358.3|24
1649757820000|2022-04-12 10:03:40|8359.9|8359|8359.9|8359|8360.2|8359|8359.8|8358.7|12
1649757830000|2022-04-12 10:03:50|8359.8|8358.9|8359.9|8359|8360.2|8359|8359.7|8358.6|15
1649757840000|2022-04-12 10:04:00|8360|8359.1|8360|8358.5|8360.3|8359.1|8359.6|8358.4|13
1649757850000|2022-04-12 10:04:10|8359.9|8358.4|8359.3|8358.4|8359.9|8358.8|8359.2|8358.1|20
1649757860000|2022-04-12 10:04:20|8359.6|8358.1|8359.7|8358.2|8359.8|8358.6|8359.5|8358.1|10
1649757870000|2022-04-12 10:04:30|8359.8|8358.3|8359.7|8358.8|8360|8358.8|8359.6|8358.3|7
1649757880000|2022-04-12 10:04:40|8359.8|8358.9|8359.7|8358.8|8360.1|8358.9|8359.7|8358.6|7
1649757890000|2022-04-12 10:04:50|8359.8|8358.9|8359.4|8358.5|8359.8|8358.9|8359.4|8358.5|5
1649757900000|2022-04-12 10:05:00|8359.5|8358.6|8359.1|8358.2|8359.5|8358.6|8359.1|8358|14
1649757910000|2022-04-12 10:05:10|8359.2|8358.3|8359|8358.1|8359.5|8358.4|8359|8357.9|10
1649757920000|2022-04-12 10:05:20|8358.9|8358|8358.5|8357.6|8359.3|8358|8358.4|8357.5|13
1649757930000|2022-04-12 10:05:30|8358.4|8357.5|8358.1|8357.2|8358.7|8357.6|8358.1|8357.1|15
1649757940000|2022-04-12 10:05:40|8358.2|8357.3|8357.8|8356.9|8358.3|8357.4|8357.7|8356.5|18
1649757950000|2022-04-12 10:05:50|8357.9|8357|8357.9|8357|8357.9|8357|8357.7|8356.8|9
1649757960000|2022-04-12 10:06:00|8357.8|8356.9|8357.6|8356.7|8357.9|8357|8357.5|8356.6|8
1649757970000|2022-04-12 10:06:10|8357.7|8356.8|8357.6|8356.7|8357.8|8356.9|8357.6|8356.7|8
1649757980000|2022-04-12 10:06:20|8357.5|8356.6|8357.3|8356.4|8357.8|8356.7|8357.3|8356.2|11
1649757990000|2022-04-12 10:06:30|8357.6|8356.1|8357.3|8356.4|8357.6|8356.5|8357.3|8356.1|7
1649758000000|2022-04-12 10:06:40|8357.2|8356.3|8357.7|8356.2|8357.7|8356.4|8357.2|8356.1|7
1649758010000|2022-04-12 10:06:50|8357.6|8356.1|8357.3|8356.4|8357.7|8356.4|8357.3|8356|5
1649758020000|2022-04-12 10:07:00|8357.7|8356.8|8357.7|8356.8|8358|8357.1|8357.6|8356.4|18
1649758030000|2022-04-12 10:07:10|8358.2|8356.7|8357.7|8356.8|8358.2|8356.8|8357.7|8356.5|4
1649758040000|2022-04-12 10:07:20|8357.8|8356.9|8357.9|8357|8357.9|8357|8357.7|8356.8|6
1649758050000|2022-04-12 10:07:30|8357.8|8356.9|8358|8356.5|8358.4|8357.1|8357.7|8356.5|13
1649758060000|2022-04-12 10:07:40|8357.7|8356.8|8357.6|8356.7|8357.7|8356.8|8357.5|8356.6|6
1649758070000|2022-04-12 10:07:50|8357.7|8356.8|8357.8|8356.9|8357.8|8356.9|8357.7|8356.8|8
1649758080000|2022-04-12 10:08:00|8357.7|8356.8|8357.6|8356.7|8357.8|8356.9|8357.6|8356.7|8
1649758090000|2022-04-12 10:08:10|8357.5|8356.6|8357.6|8356.1|8357.7|8356.7|8357.1|8356.1|12
1649758100000|2022-04-12 10:08:20|8357.7|8356.2|8357.3|8356.4|8357.7|8356.5|8357.1|8356|16
1649758110000|2022-04-12 10:08:30|8357.4|8356.5|8357.9|8356.4|8358.1|8356.7|8357.2|8356.3|21
1649758120000|2022-04-12 10:08:40|8357.6|8356.7|8357.3|8356.4|8357.9|8356.8|8357.2|8356.1|16
1649758130000|2022-04-12 10:08:50|8357.2|8356.3|8358.2|8357.3|8358.2|8357.3|8357.2|8356.3|10
1649758140000|2022-04-12 10:09:00|8358.3|8357.4|8358.1|8357.2|8358.5|8357.4|8358|8356.8|17
1649758150000|2022-04-12 10:09:10|8358.2|8357.3|8357.6|8356.7|8358.3|8357.4|8357.6|8356.7|15
1649758160000|2022-04-12 10:09:20|8358|8356.5|8358.1|8357.2|8358.5|8357.3|8357.6|8356.4|25
1649758170000|2022-04-12 10:09:30|8358|8357.1|8358.3|8357.4|8358.4|8357.5|8358|8357.1|8
1649758180000|2022-04-12 10:09:40|8358.2|8357.3|8358.3|8357.4|8358.4|8357.5|8358.2|8357.3|6
1649758190000|2022-04-12 10:09:50|8358.4|8357.5|8358.3|8357.4|8358.4|8357.5|8358.3|8357.4|4
1649758200000|2022-04-12 10:10:00|8358.4|8357.5|8358.1|8357.2|8358.4|8357.5|8357.8|8356.6|14
1649758210000|2022-04-12 10:10:10|8358.2|8357.3|8358.6|8357.1|8358.6|8357.4|8358.1|8357.1|7
1649758220000|2022-04-12 10:10:20|8358.5|8357|8358.2|8356.7|8358.6|8357.3|8357.8|8356.7|13
1649758230000|2022-04-12 10:10:30|8358.3|8356.8|8358.2|8356.7|8358.3|8356.8|8358.2|8356.7|4
1649758250000|2022-04-12 10:10:50|8358.1|8356.6|8358.1|8356.6|8358.1|8356.6|8358.1|8356.6|1
1649758260000|2022-04-12 10:11:00|8358.2|8356.7|8358|8356.5|8358.2|8356.8|8357.5|8356.3|23
1649758270000|2022-04-12 10:11:10|8357.7|8356.8|8357.7|8356.8|8358|8356.8|8357.6|8356.4|7
1649758280000|2022-04-12 10:11:20|8357.6|8356.7|8357.6|8356.7|8357.6|8356.7|8357.6|8356.7|1
1649758290000|2022-04-12 10:11:30|8357.7|8356.8|8358|8356.5|8358.3|8357.3|8357.6|8356.4|20
1649758300000|2022-04-12 10:11:40|8358.1|8356.6|8358.2|8356.7|8358.4|8357.2|8358|8356.5|14
1649758310000|2022-04-12 10:11:50|8358.3|8356.8|8358.4|8357.5|8358.4|8357.5|8358.1|8356.8|11
1649758320000|2022-04-12 10:12:00|8358.3|8357.4|8358.2|8357.3|8358.7|8357.4|8358.1|8356.9|12
1649758330000|2022-04-12 10:12:10|8358.6|8357.1|8358.8|8357.9|8359.2|8357.9|8358.2|8357.1|17
1649758340000|2022-04-12 10:12:20|8359.2|8357.7|8358.7|8357.8|8359.2|8357.8|8358.7|8357.5|10
1649758350000|2022-04-12 10:12:30|8359.1|8357.6|8359.1|8357.6|8359.1|8357.6|8359|8357.5|5
1649758360000|2022-04-12 10:12:40|8359|8357.5|8359.4|8357.9|8359.4|8358.2|8358.9|8357.4|11
1649758370000|2022-04-12 10:12:50|8359.5|8358|8359.8|8358.3|8359.9|8358.6|8359.2|8358|11
1649758380000|2022-04-12 10:13:00|8359.9|8358.4|8360|8358.5|8360|8358.7|8359.6|8358.4|6
1649758390000|2022-04-12 10:13:10|8360.1|8358.6|8360.1|8358.6|8360.2|8359.1|8359.8|8358.6|14
1649758400000|2022-04-12 10:13:20|8359.6|8358.7|8359.5|8358.6|8360|8358.8|8359.5|8358.3|14
1649758410000|2022-04-12 10:13:30|8359.6|8358.7|8361.1|8359.6|8361.1|8360|8359.6|8358.4|21
1649758420000|2022-04-12 10:13:40|8361|8359.5|8360.9|8359.4|8361.1|8359.8|8360.6|8359.4|9
1649758430000|2022-04-12 10:13:50|8361|8359.5|8361.1|8360.2|8361.1|8360.2|8360.7|8359.5|8
1649758440000|2022-04-12 10:14:00|8361.3|8360.4|8360.7|8359.8|8361.5|8360.4|8360.2|8359|24
1649758450000|2022-04-12 10:14:10|8360.8|8359.9|8360.8|8359.9|8361.1|8359.9|8360.7|8359.6|4
1649758460000|2022-04-12 10:14:20|8360.9|8360|8360.7|8359.8|8361|8360.1|8360.7|8359.8|9
1649758470000|2022-04-12 10:14:30|8361.1|8359.6|8360.6|8359.7|8361.1|8359.8|8360.5|8359.3|11
1649758480000|2022-04-12 10:14:40|8360.5|8359.6|8360.7|8359.8|8360.7|8359.8|8360.5|8359.6|3
1649758490000|2022-04-12 10:14:50|8360.6|8359.7|8360.6|8359.7|8360.6|8359.7|8360.6|8359.7|1
1649758500000|2022-04-12 10:15:00|8360.4|8359.5|8360.7|8359.8|8360.8|8359.8|8360.2|8359.1|16
1649758510000|2022-04-12 10:15:10|8361.1|8359.6|8361|8359.5|8361.1|8359.6|8360.9|8359.4|10
1649758520000|2022-04-12 10:15:20|8360.9|8359.4|8361|8359.5|8361.3|8360.1|8360.7|8359.4|19
1649758530000|2022-04-12 10:15:30|8360.6|8359.7|8360.9|8360|8361.2|8360|8360.6|8359.6|10
1649758540000|2022-04-12 10:15:40|8361.3|8360.4|8361.3|8359.8|8361.3|8360.4|8360.6|8359.7|26
1649758550000|2022-04-12 10:15:50|8361.2|8359.7|8361|8359.5|8361.4|8360.1|8360.7|8359.4|12
1649758560000|2022-04-12 10:16:00|8360.9|8359.4|8360.5|8359|8361|8359.5|8360.1|8359|13
1649758570000|2022-04-12 10:16:10|8360.2|8359.3|8360.4|8358.9|8360.4|8359.3|8360|8358.9|5
1649758580000|2022-04-12 10:16:20|8360.3|8358.8|8359.8|8358.3|8360.4|8359.3|8359.4|8358.2|9
1649758590000|2022-04-12 10:16:30|8359.6|8358.7|8359.2|8357.7|8360|8358.7|8358.9|8357.7|21
1649758600000|2022-04-12 10:16:40|8359.1|8357.6|8358.8|8357.3|8359.1|8357.9|8358.4|8357.3|19
1649758610000|2022-04-12 10:16:50|8358.4|8356.9|8357.4|8355.9|8358.4|8356.9|8357.1|8355.9|15
1649758620000|2022-04-12 10:17:00|8357.5|8356|8356.6|8355.7|8357.6|8356.1|8356.6|8355.4|14
1649758630000|2022-04-12 10:17:10|8356.7|8355.8|8357.2|8356.3|8357.2|8356.3|8356.7|8355.5|12
1649758640000|2022-04-12 10:17:20|8357.6|8356.1|8357.5|8356|8357.7|8356.4|8357.2|8355.8|10
1649758650000|2022-04-12 10:17:30|8357.6|8356.1|8357|8356.1|8357.6|8356.1|8357|8355.8|10
1649758660000|2022-04-12 10:17:40|8357.1|8356.2|8357.6|8356.1|8357.6|8356.2|8357|8356|10
1649758670000|2022-04-12 10:17:50|8357.5|8356|8357.5|8356|8357.5|8356|8357.4|8355.9|9
1649758680000|2022-04-12 10:18:00|8357.4|8355.9|8357.4|8355.9|8357.5|8356.5|8357|8355.9|12
1649758690000|2022-04-12 10:18:10|8357.3|8355.8|8357.3|8355.8|8357.4|8355.9|8357.3|8355.8|5
1649758700000|2022-04-12 10:18:20|8357.4|8355.9|8357.3|8355.8|8357.7|8356.2|8357.3|8355.8|7
1649758710000|2022-04-12 10:18:30|8357.1|8356.2|8357.5|8356|8357.7|8356.2|8357|8355.9|17
1649758720000|2022-04-12 10:18:40|8357.2|8356.3|8356.9|8356|8357.4|8356.3|8356.8|8355.7|13
1649758730000|2022-04-12 10:18:50|8357|8356.1|8357.1|8355.6|8357.3|8356.1|8356.6|8355.6|16
1649758740000|2022-04-12 10:19:00|8357|8356.1|8356.8|8355.9|8357.4|8356.2|8356.8|8355.7|14
1649758750000|2022-04-12 10:19:10|8357.1|8355.6|8357.6|8356.1|8357.6|8356.5|8356.5|8355.4|19
1649758760000|2022-04-12 10:19:20|8357.3|8356.4|8357.8|8356.3|8357.8|8356.4|8357.2|8356.1|12
1649758770000|2022-04-12 10:19:30|8357.7|8356.2|8358|8356.5|8358.3|8357|8357.5|8356.2|15
1649758780000|2022-04-12 10:19:40|8357.7|8356.8|8357.7|8356.8|8358.1|8356.9|8357.7|8356.5|8
1649758790000|2022-04-12 10:19:50|8357.8|8356.9|8358.2|8356.7|8358.2|8357|8357.7|8356.6|9
1649758800000|2022-04-12 10:20:00|8358.1|8356.6|8358|8356.5|8358.1|8356.8|8357.6|8356.5|6
1649758810000|2022-04-12 10:20:10|8357.6|8356.7|8358.8|8357.3|8359|8357.7|8357.6|8356.5|17
1649758820000|2022-04-12 10:20:20|8358.9|8357.4|8359|8357.5|8359.3|8357.8|8358.6|8357.4|12
1649758830000|2022-04-12 10:20:30|8358.9|8357.4|8359.1|8358.2|8359.4|8358.2|8358.9|8357.4|6
1649758840000|2022-04-12 10:20:40|8359.4|8357.9|8359.4|8357.9|8359.6|8358.1|8359.4|8357.9|11
1649758850000|2022-04-12 10:20:50|8359.3|8357.8|8359.2|8357.7|8359.4|8358.1|8358.9|8357.5|20
1649758860000|2022-04-12 10:21:00|8359.1|8357.6|8359.1|8357.6|8359.2|8357.7|8359|8357.5|9
1649758870000|2022-04-12 10:21:10|8359.2|8357.7|8359.1|8357.6|8359.2|8357.9|8358.8|8357.5|15
1649758880000|2022-04-12 10:21:20|8359|8357.5|8359.2|8357.7|8359.2|8357.8|8358.6|8357.4|12
1649758890000|2022-04-12 10:21:30|8359.1|8357.6|8359.3|8357.8|8359.4|8357.9|8359.1|8357.6|7
1649758900000|2022-04-12 10:21:40|8359.5|8358|8359.3|8358.4|8359.8|8358.6|8359.3|8358|11
1649758910000|2022-04-12 10:21:50|8359.4|8358.5|8359.8|8358.3|8359.9|8358.7|8359.3|8358.2|13
1649758920000|2022-04-12 10:22:00|8359.7|8358.2|8360.1|8358.6|8360.2|8359|8359.7|8358.2|11
1649758930000|2022-04-12 10:22:10|8360.2|8358.7|8359.2|8358.3|8360.2|8358.9|8359.2|8358.3|12
1649758940000|2022-04-12 10:22:20|8359.3|8358.4|8359.1|8357.6|8359.4|8358.4|8358.9|8357.5|7
1649758950000|2022-04-12 10:22:30|8359.2|8357.7|8359|8358.1|8359.4|8358.3|8359|8357.6|12
1649758960000|2022-04-12 10:22:40|8359.4|8357.9|8359.3|8358.4|8359.4|8358.4|8359.1|8357.8|11
1649758970000|2022-04-12 10:22:50|8359.6|8358.1|8359.3|8358.4|8359.6|8358.4|8359.3|8358.1|2
1649758980000|2022-04-12 10:23:00|8359.1|8358.2|8359|8358.1|8359.1|8358.2|8359|8358.1|2
1649758990000|2022-04-12 10:23:10|8359.1|8358.2|8359|8357.5|8359.1|8358.2|8358.6|8357.5|21
1649759000000|2022-04-12 10:23:20|8358.8|8357.9|8359|8358.1|8359.2|8358.1|8358.7|8357.6|13
1649759010000|2022-04-12 10:23:30|8358.9|8358|8358.8|8357.9|8358.9|8358|8358.7|8357.8|8
1649759020000|2022-04-12 10:23:40|8358.9|8358|8358.7|8357.8|8358.9|8358|8358.7|8357.8|3
1649759030000|2022-04-12 10:23:50|8358.6|8357.7|8358.9|8357.4|8359.1|8357.7|8358.5|8357|14
1649759040000|2022-04-12 10:24:00|8359|8357.5|8358.9|8357.4|8359|8357.8|8358.7|8357.4|6
1649759050000|2022-04-12 10:24:10|8359|8357.5|8359.1|8358.2|8359.4|8358.2|8358.9|8357.5|24
1649759060000|2022-04-12 10:24:20|8359|8358.1|8359.2|8358.3|8359.7|8358.4|8358.9|8357.9|16
1649759070000|2022-04-12 10:24:30|8359|8358.1|8359.3|8358.4|8360|8358.5|8358.9|8357.9|20
1649759080000|2022-04-12 10:24:40|8359.2|8358.3|8359.6|8358.1|8359.6|8358.4|8359.2|8357.9|12
1649759090000|2022-04-12 10:24:50|8359.5|8358|8360.1|8358.6|8360.2|8358.7|8359.5|8358|17
1649759100000|2022-04-12 10:25:00|8360.2|8358.7|8360.4|8358.9|8360.5|8359.3|8359.8|8358.6|35
1649759110000|2022-04-12 10:25:10|8360.5|8359|8360.5|8359|8360.6|8359.2|8360.1|8358.9|17
1649759120000|2022-04-12 10:25:20|8360.6|8359.1|8360.6|8359.1|8360.6|8359.1|8360.5|8359|9
1649759130000|2022-04-12 10:25:30|8360.3|8359.4|8360.6|8359.1|8360.6|8359.4|8360|8358.8|21
1649759140000|2022-04-12 10:25:40|8360.5|8359|8359.9|8359|8360.7|8359.2|8359.5|8358.3|30
1649759150000|2022-04-12 10:25:50|8360|8359.1|8360.7|8359.2|8360.8|8359.9|8360|8358.7|25
1649759160000|2022-04-12 10:26:00|8360.6|8359.1|8360.4|8358.9|8360.7|8359.2|8360.3|8358.8|13
1649759170000|2022-04-12 10:26:10|8360.5|8359|8359.9|8358.4|8360.5|8359|8359.7|8358.4|16
1649759180000|2022-04-12 10:26:20|8359.8|8358.3|8359.4|8357.9|8359.8|8358.3|8359.4|8357.9|17
1649759190000|2022-04-12 10:26:30|8359.3|8357.8|8359|8357.5|8359.6|8358.1|8358.6|8357.3|16
1649759200000|2022-04-12 10:26:40|8358.9|8357.4|8359.5|8358|8359.6|8358.3|8358.9|8357.4|24
1649759210000|2022-04-12 10:26:50|8359.6|8358.1|8359.8|8358.3|8359.8|8358.6|8359.5|8358|14
1649759220000|2022-04-12 10:27:00|8359.9|8358.4|8360.1|8358.6|8360.1|8359|8359.7|8358.4|19
1649759230000|2022-04-12 10:27:10|8360|8358.5|8360.1|8358.6|8360.1|8359|8359.8|8358.5|4
1649759240000|2022-04-12 10:27:20|8360|8358.5|8359.5|8358.6|8360.1|8358.7|8359.5|8358.2|6
1649759250000|2022-04-12 10:27:30|8359.8|8358.3|8360.2|8358.7|8360.3|8359|8359.7|8358.3|23
1649759260000|2022-04-12 10:27:40|8360.3|8358.8|8359.9|8358.4|8360.5|8359.3|8359.5|8358.3|20
1649759270000|2022-04-12 10:27:50|8360|8358.5|8360|8358.5|8360.2|8359|8359.6|8358.4|24
1649759280000|2022-04-12 10:28:00|8359.7|8358.8|8359.7|8358.2|8360.1|8358.8|8359.3|8358.1|21
1649759290000|2022-04-12 10:28:10|8359.6|8358.1|8359.6|8358.1|8359.8|8358.7|8359.1|8358|27
1649759300000|2022-04-12 10:28:20|8359.5|8358|8359.4|8358.5|8359.5|8358.6|8359.2|8358|13
1649759310000|2022-04-12 10:28:30|8359.3|8358.4|8359.7|8358.2|8359.8|8358.6|8359.3|8358.1|15
1649759320000|2022-04-12 10:28:40|8359.6|8358.1|8359.4|8358.5|8359.6|8358.5|8359.2|8358|15
1649759330000|2022-04-12 10:28:50|8359.5|8358.6|8359.7|8358.2|8360|8359|8359.5|8358.2|15
1649759340000|2022-04-12 10:29:00|8359.8|8358.3|8359.5|8358.6|8359.9|8358.7|8359.5|8358.3|6
1649759350000|2022-04-12 10:29:10|8359.8|8358.3|8359.7|8358.2|8359.9|8358.7|8359.2|8358|19
1649759360000|2022-04-12 10:29:20|8359.8|8358.3|8360|8358.5|8360|8358.8|8359.5|8358.3|13
1649759370000|2022-04-12 10:29:30|8359.7|8358.8|8359.6|8358.7|8359.9|8358.8|8359.4|8358.3|20
1649759380000|2022-04-12 10:29:40|8359.5|8358.6|8359.7|8358.8|8359.8|8358.9|8359.5|8358.6|9
1649759390000|2022-04-12 10:29:50|8359.6|8358.7|8359.6|8358.1|8360|8358.8|8359.1|8358|20
1649759400000|2022-04-12 10:30:00|8359.5|8358|8358.6|8357.1|8359.5|8358.3|8358.4|8357.1|17
1649759410000|2022-04-12 10:30:10|8358.7|8357.2|8358.7|8357.8|8359|8357.8|8358.6|8357.2|13
1649759420000|2022-04-12 10:30:20|8358.6|8357.7|8357.9|8357|8358.7|8357.8|8357.9|8357|13
1649759430000|2022-04-12 10:30:30|8358.2|8356.7|8357.8|8356.9|8358.3|8357.2|8357.7|8356.6|18
1649759440000|2022-04-12 10:30:40|8357.3|8356.4|8356|8355.1|8357.3|8356.4|8355.9|8355|27
1649759450000|2022-04-12 10:30:50|8355.9|8355|8355.9|8355|8356.4|8355.2|8355.9|8354.7|15
1649759460000|2022-04-12 10:31:00|8355.7|8354.8|8355.9|8354.4|8356.1|8354.9|8355.7|8354.3|11
1649759470000|2022-04-12 10:31:10|8355.6|8354.1|8354.9|8354|8355.6|8354.2|8354.7|8353.8|21
1649759480000|2022-04-12 10:31:20|8355.3|8353.8|8355.3|8353.8|8355.3|8354.1|8354.7|8353.6|18
1649759490000|2022-04-12 10:31:30|8355.1|8353.6|8355.6|8354.1|8355.6|8354.4|8354.6|8353.5|27
1649759500000|2022-04-12 10:31:40|8355.7|8354.2|8355.7|8354.2|8356.1|8354.9|8355.3|8354.1|18
1649759510000|2022-04-12 10:31:50|8355.6|8354.1|8355.2|8353.7|8355.6|8354.4|8355.2|8353.7|10
1649759520000|2022-04-12 10:32:00|8355.3|8353.8|8355.2|8354.3|8355.6|8354.4|8355.1|8353.7|16
1649759530000|2022-04-12 10:32:10|8355.1|8354.2|8354.8|8353.9|8355.5|8354.3|8354.8|8353.6|22
1649759540000|2022-04-12 10:32:20|8355.1|8353.6|8354.7|8353.8|8355.1|8354|8354.7|8353.5|10
1649759550000|2022-04-12 10:32:30|8355|8353.5|8354.3|8353.4|8355.1|8353.8|8354.3|8353.4|12
1649759560000|2022-04-12 10:32:40|8354.4|8353.5|8354.2|8352.7|8354.4|8353.5|8354.1|8352.7|11
1649759570000|2022-04-12 10:32:50|8354.1|8352.6|8353.7|8352.8|8354.4|8353.1|8353.7|8352.6|20
1649759580000|2022-04-12 10:33:00|8353.6|8352.7|8354.2|8352.7|8354.2|8352.9|8353.6|8352.4|9
1649759590000|2022-04-12 10:33:10|8354.3|8352.8|8354.7|8353.2|8354.8|8353.7|8354|8352.8|13
1649759600000|2022-04-12 10:33:20|8354.8|8353.3|8354.1|8353.2|8354.8|8353.7|8354.1|8353|15
1649759610000|2022-04-12 10:33:30|8354.2|8353.3|8353.8|8352.9|8354.4|8353.3|8353.7|8352.8|10
1649759620000|2022-04-12 10:33:40|8353.7|8352.8|8354|8353.1|8354|8353.1|8353.7|8352.8|8
1649759630000|2022-04-12 10:33:50|8353.9|8353|8354.1|8353.2|8354.3|8353.3|8353.9|8352.8|8
1649759640000|2022-04-12 10:34:00|8354|8353.1|8353.5|8352|8354.6|8353.6|8353.1|8352|25
1649759650000|2022-04-12 10:34:10|8353.4|8351.9|8354.1|8352.6|8354.5|8353.4|8353.4|8351.9|29
1649759660000|2022-04-12 10:34:20|8353.6|8352.7|8353.5|8352.6|8353.9|8352.7|8353.4|8352|11
1649759670000|2022-04-12 10:34:30|8353.4|8352.5|8353.9|8352.4|8353.9|8352.6|8353.3|8352.2|10
1649759680000|2022-04-12 10:34:40|8353.8|8352.3|8353.3|8352.4|8353.8|8352.6|8353.1|8351.9|20
1649759690000|2022-04-12 10:34:50|8353.2|8352.3|8353.3|8352.4|8353.7|8352.6|8353.1|8351.9|18
1649759700000|2022-04-12 10:35:00|8353.2|8352.3|8353.6|8352.7|8354|8352.8|8353.2|8352.3|11
1649759710000|2022-04-12 10:35:10|8353.5|8352.6|8353.5|8352|8353.7|8352.6|8353.1|8351.9|14
1649759720000|2022-04-12 10:35:20|8353.4|8351.9|8353.3|8352.4|8353.5|8352.4|8353.1|8351.9|6
1649759730000|2022-04-12 10:35:30|8353.2|8352.3|8352.8|8351.9|8353.3|8352.4|8352.8|8351.9|9
1649759740000|2022-04-12 10:35:40|8352.7|8351.8|8352.9|8352|8352.9|8352|8352.6|8351.7|9
1649759750000|2022-04-12 10:35:50|8352.7|8351.8|8352.5|8351|8352.8|8351.9|8352.3|8351|16
1649759760000|2022-04-12 10:36:00|8352.7|8351.2|8351.5|8350.6|8352.7|8351.5|8351.5|8350.5|20
1649759770000|2022-04-12 10:36:10|8351.4|8350.5|8351.9|8350.4|8352|8350.9|8351.4|8350.4|18
1649759780000|2022-04-12 10:36:20|8352|8350.5|8352.2|8350.7|8352.2|8351|8351.8|8350.4|11
1649759790000|2022-04-12 10:36:30|8352.1|8350.6|8353|8352.1|8353.1|8352.2|8351.7|8350.6|26
1649759800000|2022-04-12 10:36:40|8352.9|8352|8353.3|8351.8|8353.4|8352|8352.8|8351.6|12
1649759810000|2022-04-12 10:36:50|8353.2|8352.3|8352.2|8351.3|8353.4|8352.3|8352.1|8350.9|24
1649759820000|2022-04-12 10:37:00|8352.3|8351.4|8352.6|8351.1|8352.6|8351.7|8352.3|8351.1|12
1649759830000|2022-04-12 10:37:10|8352.1|8351.2|8351.7|8350.8|8352.4|8351.2|8351.3|8350.4|24
1649759840000|2022-04-12 10:37:20|8352.1|8350.6|8352.1|8351.2|8352.1|8351.2|8351.8|8350.5|13
1649759850000|2022-04-12 10:37:30|8352|8351.1|8351.9|8351|8352.3|8351.1|8351.9|8350.7|6
1649759860000|2022-04-12 10:37:40|8352.2|8350.7|8352.1|8351.2|8352.3|8351.2|8352|8350.7|6
1649759870000|2022-04-12 10:37:50|8352.2|8351.3|8352.5|8351.6|8352.6|8351.6|8352.1|8351.1|17
1649759880000|2022-04-12 10:38:00|8352.6|8351.7|8352.5|8351.6|8352.7|8351.8|8352.4|8351.5|6
1649759890000|2022-04-12 10:38:10|8352.4|8351.5|8352.7|8351.8|8352.8|8351.9|8352.3|8351.4|9
1649759900000|2022-04-12 10:38:20|8352.9|8351.4|8353|8352.1|8353.4|8352.2|8352.6|8351.4|24
1649759910000|2022-04-12 10:38:30|8353.1|8352.2|8353|8352.1|8353.1|8352.2|8353|8352.1|4
1649759920000|2022-04-12 10:38:40|8352.7|8351.8|8352.8|8351.3|8352.9|8351.8|8352.6|8351.3|10
1649759930000|2022-04-12 10:38:50|8352.7|8351.2|8352.7|8351.2|8352.7|8351.2|8352.7|8351.2|1
1649759940000|2022-04-12 10:39:00|8352.4|8351.5|8353.1|8351.6|8353.2|8352.1|8352.2|8351.1|15
1649759950000|2022-04-12 10:39:10|8353|8351.5|8352.9|8351.4|8353.1|8351.7|8352.6|8351.4|10
1649759960000|2022-04-12 10:39:20|8352.7|8351.8|8353|8352.1|8353|8352.1|8352.6|8351.7|5
1649759970000|2022-04-12 10:39:30|8352.9|8352|8352.9|8352|8353.3|8352|8352.6|8351.4|15
1649759980000|2022-04-12 10:39:40|8353|8352.1|8352|8351.1|8353.1|8352.2|8351.8|8350.9|24
1649759990000|2022-04-12 10:39:50|8352.1|8351.2|8351|8350.1|8352.3|8351.2|8350.9|8350|18
1649760000000|2022-04-12 10:40:00|8351.1|8350.2|8351.8|8350.9|8352.2|8351|8351|8350.1|20
1649760010000|2022-04-12 10:40:10|8351.9|8350.4|8351.9|8351|8352.1|8351|8351|8350.1|15
1649760020000|2022-04-12 10:40:20|8352.2|8350.7|8351.9|8351|8352.2|8351.3|8351.5|8350.3|26
1649760030000|2022-04-12 10:40:30|8351.8|8350.9|8351.8|8350.9|8352|8351|8351|8350.1|24
1649760040000|2022-04-12 10:40:40|8351.7|8350.8|8351.2|8350.3|8351.8|8350.9|8351|8349.8|17
1649760050000|2022-04-12 10:40:50|8351.4|8350.5|8351.4|8350.5|8351.4|8350.5|8350.9|8349.7|19
1649760060000|2022-04-12 10:41:00|8351.3|8350.4|8352.1|8351.2|8352.1|8351.2|8351.3|8350.4|13
1649760070000|2022-04-12 10:41:10|8352.2|8351.3|8351.9|8351|8352.2|8351.3|8351.8|8350.9|9
1649760080000|2022-04-12 10:41:20|8351.8|8350.9|8351.8|8350.3|8351.8|8350.9|8351.5|8350.3|5
1649760090000|2022-04-12 10:41:30|8351.7|8350.2|8351.9|8350.4|8352.2|8351|8351.5|8350.2|16
1649760100000|2022-04-12 10:41:40|8352|8350.5|8351.8|8350.9|8352|8350.9|8351.7|8350.4|5
1649760110000|2022-04-12 10:41:50|8352.1|8350.6|8351.4|8350.5|8352.1|8351|8351.3|8350.4|12
1649760120000|2022-04-12 10:42:00|8351.5|8350.6|8351.8|8350.9|8352|8351.1|8351.5|8350.4|14
1649760130000|2022-04-12 10:42:10|8352.1|8350.6|8351.6|8350.7|8352.1|8350.8|8351.5|8350.5|8
1649760140000|2022-04-12 10:42:20|8351.5|8350.6|8351.5|8350|8351.9|8350.8|8351.2|8350|9
1649760150000|2022-04-12 10:42:30|8351.4|8349.9|8351.8|8350.9|8352|8350.9|8351.2|8349.9|13
1649760160000|2022-04-12 10:42:40|8351.7|8350.8|8352.1|8350.6|8352.1|8351|8351.7|8350.5|9
1649760170000|2022-04-12 10:42:50|8352|8350.5|8352.2|8350.7|8352.3|8351.1|8351.7|8350.5|7
1649760180000|2022-04-12 10:43:00|8352.3|8350.8|8351.1|8350.2|8352.3|8350.8|8351|8350.1|15
1649760190000|2022-04-12 10:43:10|8351|8350.1|8350.9|8350|8351|8350.1|8350.3|8349.3|14
1649760200000|2022-04-12 10:43:20|8350.8|8349.9|8351.6|8350.1|8351.7|8350.7|8350.8|8349.6|20
1649760210000|2022-04-12 10:43:30|8351.7|8350.7|8351.8|8350.9|8351.8|8350.9|8351.7|8350.7|5
1649760220000|2022-04-12 10:43:40|8351.7|8350.8|8351.5|8350.6|8351.9|8350.8|8351.3|8350.1|12
1649760230000|2022-04-12 10:43:50|8351.8|8350.3|8350.9|8350|8351.8|8350.5|8350.9|8350|7
1649760240000|2022-04-12 10:44:00|8350.6|8349.7|8350.3|8349.4|8350.8|8349.7|8350.1|8349.2|13
1649760250000|2022-04-12 10:44:10|8350.4|8348.9|8349.8|8348.9|8350.5|8349.5|8349.8|8348.7|19
1649760260000|2022-04-12 10:44:20|8349.9|8349|8349.9|8349|8349.9|8349|8349.9|8349|1
1649760270000|2022-04-12 10:44:30|8349.8|8348.9|8350.4|8348.9|8350.4|8349.1|8349.7|8348.8|9
1649760280000|2022-04-12 10:44:40|8350.3|8348.8|8350.3|8349.4|8350.6|8349.4|8350|8348.8|13
1649760300000|2022-04-12 10:45:00|8350.4|8349.5|8350.6|8349.1|8350.6|8349.5|8350.3|8349.1|9
1649760310000|2022-04-12 10:45:10|8350.5|8349|8350.4|8348.9|8350.6|8349.1|8350.4|8348.9|3
1649760320000|2022-04-12 10:45:20|8350.3|8348.8|8350.5|8349.6|8350.8|8349.7|8350.2|8348.8|19
1649760330000|2022-04-12 10:45:30|8350.3|8349.4|8350.4|8348.9|8350.7|8349.5|8350.1|8348.9|11
1649760340000|2022-04-12 10:45:40|8349.9|8349|8349.8|8348.3|8350.1|8349|8349.3|8348.2|19
1649760350000|2022-04-12 10:45:50|8349.9|8348.4|8349.5|8348|8349.9|8348.4|8349.4|8347.9|12
1649760360000|2022-04-12 10:46:00|8349.4|8347.9|8348.1|8347.2|8349.4|8348.1|8347.9|8347|19
1649760370000|2022-04-12 10:46:10|8348|8347.1|8348.6|8347.7|8348.7|8347.8|8348|8347|17
1649760380000|2022-04-12 10:46:20|8348.5|8347.6|8349.2|8347.7|8349.5|8348.3|8348.4|8347.5|20
1649760390000|2022-04-12 10:46:30|8349|8347.5|8349.1|8347.6|8349.2|8348.1|8348.7|8347.4|17
1649760400000|2022-04-12 10:46:40|8349.2|8347.7|8348.4|8347.5|8349.2|8348|8348.1|8346.8|29
1649760410000|2022-04-12 10:46:50|8348.3|8347.4|8347.6|8346.7|8348.3|8347.4|8347.6|8346.6|16
1649760420000|2022-04-12 10:47:00|8347.7|8346.8|8348.3|8346.8|8348.3|8347.1|8347.4|8346.5|18
1649760430000|2022-04-12 10:47:10|8348.2|8346.7|8348.2|8347.3|8348.5|8347.3|8347.6|8346.4|29
1649760440000|2022-04-12 10:47:20|8348.5|8347|8348.7|8347.2|8348.7|8347.2|8348.4|8346.9|5
1649760450000|2022-04-12 10:47:30|8348.6|8347.1|8347.9|8346.4|8349|8347.6|8347.5|8346.3|25
1649760460000|2022-04-12 10:47:40|8348|8346.5|8347.8|8346.3|8348.4|8346.9|8347.7|8346.2|20
1649760470000|2022-04-12 10:47:50|8347.6|8346.7|8348|8346.5|8348|8346.9|8347.6|8346.4|10
1649760480000|2022-04-12 10:48:00|8348.2|8346.7|8348.4|8346.9|8348.4|8347.3|8347.9|8346.6|14
1649760490000|2022-04-12 10:48:10|8348.5|8347|8348.2|8346.7|8348.5|8347|8348.2|8346.7|10
1649760500000|2022-04-12 10:48:20|8348.3|8346.8|8348.4|8346.9|8349.1|8347.7|8347.9|8346.8|19
1649760510000|2022-04-12 10:48:30|8348.5|8347|8348.6|8347.1|8348.6|8347.1|8348.4|8346.9|4
1649760520000|2022-04-12 10:48:40|8348.5|8347|8348.7|8347.2|8348.8|8347.5|8348.1|8347|23
1649760530000|2022-04-12 10:48:50|8348.5|8347.6|8348|8347.1|8348.8|8347.6|8348|8347.1|15
1649760540000|2022-04-12 10:49:00|8348.3|8346.8|8348.5|8347.6|8348.8|8347.6|8348|8346.8|12
1649760550000|2022-04-12 10:49:10|8348.9|8347.4|8348.9|8347.4|8349.1|8347.7|8348.5|8347.2|22
1649760560000|2022-04-12 10:49:20|8348.6|8347.7|8348.3|8347.4|8348.9|8347.7|8348.2|8347|17
1649760570000|2022-04-12 10:49:30|8348.4|8347.5|8349|8347.5|8349|8347.9|8348.4|8347.3|11
1649760580000|2022-04-12 10:49:40|8348.9|8347.4|8348.7|8347.2|8348.9|8347.4|8348.6|8347.1|11
1649760590000|2022-04-12 10:49:50|8348.5|8347.6|8348.4|8346.9|8348.8|8347.6|8347.6|8346.6|18
1649760600000|2022-04-12 10:50:00|8348.2|8347.3|8348.8|8347.3|8348.9|8347.7|8348.2|8347.2|12
1649760610000|2022-04-12 10:50:10|8348.9|8347.4|8348.3|8346.8|8348.9|8347.4|8347.6|8346.4|24
1649760620000|2022-04-12 10:50:20|8348.4|8346.9|8348.2|8346.7|8348.6|8347.2|8347.6|8346.6|16
1649760630000|2022-04-12 10:50:30|8348.1|8346.6|8348.5|8347|8348.5|8347|8348.1|8346.6|12
1649760640000|2022-04-12 10:50:40|8348.6|8347.1|8348.9|8347.4|8348.9|8347.5|8348.3|8347.1|13
1649760650000|2022-04-12 10:50:50|8348.2|8347.3|8348.9|8348|8349.2|8348|8348.1|8347.2|21
1649760660000|2022-04-12 10:51:00|8348.8|8347.9|8349|8348.1|8349.3|8348.2|8348.8|8347.7|14
1649760670000|2022-04-12 10:51:10|8349.3|8347.8|8349.4|8347.9|8349.4|8347.9|8349.2|8347.7|4
1649760680000|2022-04-12 10:51:20|8349.5|8348|8348.9|8347.4|8349.5|8348.2|8348.6|8347.4|15
1649760690000|2022-04-12 10:51:30|8348.8|8347.3|8348.9|8347.4|8348.9|8347.4|8348.8|8347.3|6
1649760700000|2022-04-12 10:51:40|8349|8347.5|8348.7|8347.2|8349|8347.5|8348.7|8347.2|8
1649760710000|2022-04-12 10:51:50|8348.8|8347.3|8348.5|8347|8348.8|8347.3|8348.5|8347|6
1649760720000|2022-04-12 10:52:00|8348.6|8347.1|8348.7|8347.2|8348.7|8347.6|8348.3|8347.1|12
1649760730000|2022-04-12 10:52:10|8348.4|8347.5|8348.6|8347.1|8348.7|8347.5|8348.3|8347|10
1649760740000|2022-04-12 10:52:20|8348.5|8347|8348.6|8347.1|8348.7|8347.2|8347.9|8346.7|26
1649760750000|2022-04-12 10:52:30|8348.7|8347.2|8348.4|8347.5|8348.7|8347.6|8348.4|8347|9
1649760760000|2022-04-12 10:52:40|8348.5|8347.6|8348.4|8346.9|8348.5|8347.6|8348.2|8346.9|10
1649760770000|2022-04-12 10:52:50|8348.3|8347.4|8348.6|8347.1|8348.7|8347.4|8348.3|8347.1|6
1649760780000|2022-04-12 10:53:00|8348.5|8347|8348.6|8347.1|8348.6|8347.1|8348.5|8347|6
1649760790000|2022-04-12 10:53:10|8348.7|8347.2|8348.5|8347|8348.7|8347.5|8348.3|8347|8
1649760800000|2022-04-12 10:53:20|8348.6|8347.1|8348.6|8347.1|8348.6|8347.1|8348.5|8347|11
1649760810000|2022-04-12 10:53:30|8348.5|8347|8347.2|8346.3|8348.6|8347.1|8347.2|8346.3|11
1649760820000|2022-04-12 10:53:40|8347.5|8346|8348.1|8346.6|8348.2|8347.1|8347|8345.9|23
1649760830000|2022-04-12 10:53:50|8348.3|8346.8|8347.5|8346.6|8348.3|8346.8|8347.4|8346.2|23
1649760840000|2022-04-12 10:54:00|8347.1|8346.2|8347.3|8346.4|8348|8346.7|8347|8346.1|27
1649760850000|2022-04-12 10:54:10|8347.4|8346.5|8346.4|8345.5|8347.4|8346.5|8346.3|8345.4|11
1649760860000|2022-04-12 10:54:20|8346.3|8345.4|8346.3|8345.4|8346.4|8345.5|8346.2|8345.3|16
1649760870000|2022-04-12 10:54:30|8346.5|8345.6|8348.1|8346.6|8348.1|8347.1|8346.4|8345.5|26
1649760880000|2022-04-12 10:54:40|8348|8346.5|8348|8346.5|8348.3|8346.8|8347.3|8346.1|20
1649760890000|2022-04-12 10:54:50|8347.9|8346.4|8347.8|8346.9|8348.3|8347.1|8347.8|8346.4|14
1649760900000|2022-04-12 10:55:00|8347.6|8346.7|8348|8346.5|8348|8346.7|8347.5|8346.3|18
1649760910000|2022-04-12 10:55:10|8347.9|8346.4|8347.6|8346.1|8347.9|8346.6|8346.9|8345.7|19
1649760920000|2022-04-12 10:55:20|8347.7|8346.2|8347.4|8346.5|8347.7|8346.5|8347.4|8346.1|3
1649760930000|2022-04-12 10:55:30|8347.7|8346.2|8348|8346.5|8348.1|8346.9|8347.5|8346.1|19
1649760940000|2022-04-12 10:55:40|8348.1|8346.6|8347.7|8346.2|8348.1|8346.6|8347.4|8346.1|16
1649760950000|2022-04-12 10:55:50|8347.8|8346.3|8347.6|8346.7|8348.3|8347.2|8347.5|8346.3|13
1649760960000|2022-04-12 10:56:00|8347.7|8346.8|8347.9|8346.4|8348|8346.8|8346.9|8345.9|23
1649760970000|2022-04-12 10:56:10|8347.7|8346.2|8348|8346.5|8348.1|8346.8|8347.7|8346.2|10
1649760980000|2022-04-12 10:56:20|8347.8|8346.3|8348|8346.5|8348.2|8346.7|8347.5|8346.3|24
1649760990000|2022-04-12 10:56:30|8348.1|8346.6|8348|8346.5|8348.2|8346.9|8347.8|8346.5|5
1649761000000|2022-04-12 10:56:40|8347.7|8346.2|8347.4|8346.5|8347.9|8346.6|8347.4|8346.2|10
1649761010000|2022-04-12 10:56:50|8347.7|8346.2|8347.4|8346.5|8347.7|8346.6|8347.4|8346.1|5
1649761020000|2022-04-12 10:57:00|8347.5|8346.6|8347.7|8346.8|8347.9|8346.8|8347.5|8346.3|5
1649761030000|2022-04-12 10:57:10|8347.8|8346.9|8348.1|8346.6|8348.1|8346.9|8347.7|8346.5|6
1649761040000|2022-04-12 10:57:20|8347.8|8346.9|8348.2|8346.7|8348.3|8347|8347.7|8346.5|14
1649761050000|2022-04-12 10:57:30|8348.3|8346.8|8349|8347.5|8349|8347.8|8348.1|8346.7|16
1649761060000|2022-04-12 10:57:40|8348.9|8347.4|8348.9|8347.4|8349|8347.7|8348.6|8347.3|13
1649761070000|2022-04-12 10:57:50|8349|8347.5|8348.6|8347.7|8349.3|8348.1|8348.6|8347.4|9
1649761080000|2022-04-12 10:58:00|8348.7|8347.8|8349.1|8347.6|8349.2|8347.9|8348.6|8347.4|17
1649761090000|2022-04-12 10:58:10|8349|8347.5|8348.9|8347.4|8349|8347.8|8348.6|8347.4|11
1649761100000|2022-04-12 10:58:20|8349|8347.5|8348.9|8348|8349.1|8348|8348.5|8347.3|16
1649761110000|2022-04-12 10:58:30|8349|8348.1|8349.6|8348.7|8349.6|8348.7|8349|8347.7|8
1649761120000|2022-04-12 10:58:40|8349.9|8348.4|8349.7|8348.2|8350|8349|8349.4|8348.2|17
1649761130000|2022-04-12 10:58:50|8349.6|8348.1|8349.4|8348.5|8349.8|8348.7|8349.3|8348.1|12
1649761140000|2022-04-12 10:59:00|8349.7|8348.8|8350.7|8349.2|8350.7|8349.4|8349.7|8348.8|11
1649761150000|2022-04-12 10:59:10|8350.6|8349.1|8350.2|8348.7|8350.6|8349.1|8349.7|8348.7|14
1649761160000|2022-04-12 10:59:20|8350.1|8348.6|8349.7|8348.8|8350.2|8349.1|8349.7|8348.5|16
1649761170000|2022-04-12 10:59:30|8349.6|8348.7|8350.3|8349.4|8350.5|8349.4|8349.6|8348.7|8
1649761180000|2022-04-12 10:59:40|8350.4|8349.5|8350.6|8349.7|8350.9|8349.7|8350.3|8349.1|11
1649761190000|2022-04-12 10:59:50|8350.9|8349.4|8350.7|8349.2|8350.9|8349.6|8350.5|8349.1|7
1649761200000|2022-04-12 11:00:00|8350.6|8349.1|8350.2|8349.3|8350.6|8349.3|8349.7|8348.5|16
1649761210000|2022-04-12 11:00:10|8350.1|8349.2|8351.1|8350.2|8351.4|8350.2|8350.1|8348.9|26
1649761220000|2022-04-12 11:00:20|8351|8350.1|8350.8|8349.9|8351.2|8350.2|8350.8|8349.5|10
1649761230000|2022-04-12 11:00:30|8351.1|8349.6|8350.5|8349.6|8351.1|8349.8|8350.4|8349.5|11
1649761240000|2022-04-12 11:00:40|8350.6|8349.7|8350.8|8349.9|8350.8|8349.9|8350.5|8349.3|9
1649761250000|2022-04-12 11:00:50|8350.7|8349.8|8351.2|8349.7|8351.3|8350|8350.7|8349.6|15
1649761260000|2022-04-12 11:01:00|8351.1|8350.2|8351|8350.1|8351.6|8350.3|8351|8349.7|13
1649761270000|2022-04-12 11:01:10|8350.9|8350|8351.4|8349.9|8351.4|8350.1|8350.9|8349.9|5
1649761280000|2022-04-12 11:01:20|8351.5|8350|8351|8350.1|8351.5|8350.1|8351|8349.8|5
1649761290000|2022-04-12 11:01:30|8351.3|8349.8|8351.3|8349.8|8351.4|8349.9|8351.3|8349.8|3
1649761300000|2022-04-12 11:01:40|8351.2|8349.7|8351.1|8350.2|8351.3|8350.2|8351|8349.7|4
1649761310000|2022-04-12 11:01:50|8350.9|8350|8351.2|8349.7|8351.2|8350|8350.8|8349.7|6
1649761320000|2022-04-12 11:02:00|8351|8350.1|8351|8350.1|8351|8350.1|8350.9|8350|5
1649761330000|2022-04-12 11:02:10|8351.1|8350.2|8351.3|8349.8|8351.3|8350.2|8351|8349.8|3
1649761340000|2022-04-12 11:02:20|8351|8349.5|8350.2|8349.3|8351|8349.8|8350.1|8349|13
1649761350000|2022-04-12 11:02:30|8350.1|8349.2|8349.3|8348.4|8350.3|8349.3|8349.3|8348.1|14
1649761360000|2022-04-12 11:02:40|8349.4|8348.5|8349.3|8348.4|8349.7|8348.5|8349|8348|18
1649761370000|2022-04-12 11:02:50|8349.6|8348.1|8350.1|8348.6|8350.1|8348.9|8349.4|8348.1|14
1649761380000|2022-04-12 11:03:00|8350|8348.5|8350.1|8348.6|8350.2|8348.7|8350|8348.5|19
1649761390000|2022-04-12 11:03:10|8349.8|8348.9|8350.1|8348.6|8350.2|8348.9|8349.7|8348.4|12
1649761400000|2022-04-12 11:03:20|8350|8348.5|8349.9|8348.4|8350.1|8348.8|8349.7|8348.3|12
1649761410000|2022-04-12 11:03:30|8349.3|8348.3|8349.1|8347.6|8349.4|8348.3|8348.7|8347.6|16
1649761420000|2022-04-12 11:03:40|8349|8347.5|8349|8347.5|8349.2|8348|8348.9|8347.5|13
1649761430000|2022-04-12 11:03:50|8348.9|8347.4|8349.1|8347.6|8349.1|8347.8|8348.5|8347.4|11
1649761440000|2022-04-12 11:04:00|8349.2|8347.7|8349|8347.5|8349.7|8348.3|8348.6|8347.4|28
1649761450000|2022-04-12 11:04:10|8348.9|8347.4|8348.4|8346.9|8349|8347.7|8348.2|8346.9|23
1649761460000|2022-04-12 11:04:20|8348.5|8347|8348.3|8346.8|8348.5|8347|8348.3|8346.8|7
1649761470000|2022-04-12 11:04:30|8348.1|8347.2|8348.5|8347|8348.5|8347.4|8348.1|8346.8|15
1649761480000|2022-04-12 11:04:40|8348.6|8347.1|8348.6|8347.1|8348.8|8347.4|8348.2|8347.1|13
1649761490000|2022-04-12 11:04:50|8348.5|8347|8348.2|8347.3|8348.6|8347.3|8348.1|8346.9|10
1649761500000|2022-04-12 11:05:00|8348.3|8347.4|8348.2|8347.3|8348.9|8347.4|8348.2|8347|9
1649761510000|2022-04-12 11:05:10|8348.3|8347.4|8348.7|8347.2|8348.7|8347.4|8348.2|8347|9
1649761520000|2022-04-12 11:05:20|8348.6|8347.1|8348.6|8347.1|8348.6|8347.4|8348.3|8347|5
1649761530000|2022-04-12 11:05:30|8348.7|8347.2|8348.4|8347.5|8348.8|8347.6|8348.2|8346.9|17
1649761540000|2022-04-12 11:05:40|8348.5|8347.6|8348.3|8347.4|8348.5|8347.6|8348.3|8347.4|6
1649761550000|2022-04-12 11:05:50|8348.5|8347|8348.6|8347.1|8348.7|8347.4|8348.3|8346.9|17
1649761560000|2022-04-12 11:06:00|8348.7|8347.2|8348.5|8347.6|8349|8347.6|8348.4|8347.2|9
1649761570000|2022-04-12 11:06:10|8348.4|8347.5|8348.6|8347.1|8348.6|8347.6|8348.2|8347|15
1649761580000|2022-04-12 11:06:20|8348.3|8347.4|8348.6|8347.1|8348.7|8347.4|8348.3|8347|10
1649761590000|2022-04-12 11:06:30|8348.7|8347.2|8348.7|8347.8|8349.1|8347.9|8348.5|8347.2|11
1649761600000|2022-04-12 11:06:40|8348.6|8347.7|8348.6|8347.7|8348.6|8347.7|8348.6|8347.7|1
1649761610000|2022-04-12 11:06:50|8348.7|8347.8|8348.7|8347.8|8348.9|8347.8|8348.5|8347.3|7
1649761620000|2022-04-12 11:07:00|8348.6|8347.7|8348.4|8346.9|8349|8347.7|8348.2|8346.9|17
1649761630000|2022-04-12 11:07:10|8348.5|8347|8348.2|8347.3|8348.6|8347.5|8348.2|8347|7
1649761640000|2022-04-12 11:07:20|8348.5|8347|8348.5|8347|8348.6|8347.3|8348.1|8346.9|12
1649761650000|2022-04-12 11:07:30|8348.6|8347.1|8348.5|8347|8348.6|8347.1|8348.5|8347|2
1649761660000|2022-04-12 11:07:40|8348.4|8346.9|8348.1|8347.2|8348.5|8347.3|8348.1|8346.9|9
1649761670000|2022-04-12 11:07:50|8348.4|8346.9|8348.3|8346.8|8348.5|8347.2|8348|8346.8|13
1649761680000|2022-04-12 11:08:00|8348|8347.1|8348.4|8346.9|8348.4|8347.1|8348|8346.8|8
1649761690000|2022-04-12 11:08:10|8348.3|8347.4|8347.8|8346.9|8348.5|8347.4|8347.8|8346.9|8
1649761700000|2022-04-12 11:08:20|8347.7|8346.8|8347.7|8346.8|8347.8|8346.9|8347.7|8346.8|3
1649761710000|2022-04-12 11:08:30|8348.1|8346.6|8347.8|8346.9|8348.1|8346.9|8347.8|8346.5|4
1649761720000|2022-04-12 11:08:40|8347.7|8346.8|8347.6|8346.7|8347.7|8346.8|8347.6|8346.7|2
1649761730000|2022-04-12 11:08:50|8347.7|8346.8|8348|8346.5|8348|8346.9|8347.6|8346.5|8
1649761740000|2022-04-12 11:09:00|8347.9|8346.4|8347.9|8347|8348.2|8347|8347.4|8346.2|9
1649761750000|2022-04-12 11:09:10|8348.3|8346.8|8348.8|8347.9|8348.9|8348|8347.9|8346.8|14
1649761760000|2022-04-12 11:09:20|8348.5|8347.6|8349|8348.1|8349|8348.1|8348.5|8347.4|11
1649761770000|2022-04-12 11:09:30|8349.4|8347.9|8349|8348.1|8349.6|8348.3|8349|8347.8|12
1649761780000|2022-04-12 11:09:40|8348.9|8348|8348.7|8347.8|8349.1|8348.1|8348.6|8347.5|13
1649761790000|2022-04-12 11:09:50|8348.9|8348|8349.1|8347.6|8349.1|8348|8348.7|8347.5|10
1649761800000|2022-04-12 11:10:00|8349|8347.5|8349.2|8347.7|8349.3|8347.8|8348.6|8347.4|8
1649761810000|2022-04-12 11:10:10|8349.3|8347.8|8349|8347.5|8349.3|8347.9|8348.8|8347.5|14
1649761820000|2022-04-12 11:10:20|8349.1|8347.6|8349.1|8347.6|8349.2|8347.7|8349.1|8347.6|3
1649761830000|2022-04-12 11:10:30|8349.2|8347.7|8349.1|8347.6|8349.2|8348|8348.8|8347.6|6
1649761840000|2022-04-12 11:10:40|8349.4|8348.2|8349.4|8348.5|8349.8|8348.7|8348.9|8347.9|13
1649761850000|2022-04-12 11:10:50|8349.3|8348.4|8349.8|8348.3|8349.8|8348.5|8349.3|8348.2|12
1649761860000|2022-04-12 11:11:00|8349.6|8348.7|8349.7|8348.2|8349.8|8348.7|8349.2|8348.2|8
1649761870000|2022-04-12 11:11:10|8349.6|8348.7|8349.8|8348.3|8350|8348.8|8349.5|8348.3|12
1649761880000|2022-04-12 11:11:20|8349.7|8348.2|8349.8|8348.3|8349.8|8348.3|8349.7|8348.2|4
1649761890000|2022-04-12 11:11:30|8349.9|8348.4|8349.6|8348.7|8349.9|8348.7|8349.6|8348.4|2
1649761900000|2022-04-12 11:11:40|8349.5|8348.6|8349.1|8348.2|8349.6|8348.7|8349.1|8347.8|12
1649761910000|2022-04-12 11:11:50|8349|8348.1|8348.4|8346.9|8349.2|8348.1|8348.1|8346.9|9
1649761920000|2022-04-12 11:12:00|8348.3|8346.8|8348.5|8347.6|8348.9|8348|8348|8346.8|14
1649761930000|2022-04-12 11:12:10|8348.8|8347.3|8348.9|8347.4|8348.9|8347.4|8348.8|8347.3|8
1649761940000|2022-04-12 11:12:20|8348.8|8347.3|8348.3|8347.4|8348.8|8347.5|8348.2|8347.1|8
1649761950000|2022-04-12 11:12:30|8348.6|8347.1|8348.6|8347.1|8348.6|8347.1|8348.5|8347|5
1649761960000|2022-04-12 11:12:40|8348.3|8346.8|8348.6|8347.7|8348.7|8347.8|8347.8|8346.7|17
1649761970000|2022-04-12 11:12:50|8349|8347.5|8348.8|8347.9|8349.1|8347.9|8348.7|8347.5|6
1649761980000|2022-04-12 11:13:00|8349.1|8347.6|8349|8347.5|8349.1|8347.6|8348.9|8347.4|6
1649761990000|2022-04-12 11:13:10|8348.9|8347.4|8349|8347.5|8349|8347.5|8348.9|8347.4|2
1649762000000|2022-04-12 11:13:20|8349.3|8347.8|8349.5|8348|8349.6|8348.5|8349.3|8347.8|8
1649762010000|2022-04-12 11:13:30|8349.6|8348.1|8349.6|8348.1|8349.6|8348.1|8349.5|8348|3
1649762020000|2022-04-12 11:13:40|8349.7|8348.2|8349.2|8348.3|8349.7|8348.4|8349.2|8348|10
1649762030000|2022-04-12 11:13:50|8349.5|8348|8349|8348.1|8349.5|8348.3|8348.9|8347.8|8
1649762040000|2022-04-12 11:14:00|8348.9|8348|8349.5|8348.6|8349.6|8348.7|8348.4|8347.3|18
1649762050000|2022-04-12 11:14:10|8349.4|8348.5|8349.3|8348.4|8349.4|8348.5|8349.3|8348.4|4
1649762060000|2022-04-12 11:14:20|8349.2|8348.3|8349.3|8348.4|8349.4|8348.5|8349.2|8348.3|6
1649762070000|2022-04-12 11:14:30|8349.4|8348.5|8349.6|8348.1|8349.7|8348.5|8349.2|8348|10
1649762080000|2022-04-12 11:14:40|8349.7|8348.2|8349.6|8348.7|8349.8|8348.8|8349.4|8348.2|12
1649762090000|2022-04-12 11:14:50|8349.5|8348.6|8349.4|8348.5|8349.5|8348.6|8349.2|8348.3|6
1649762100000|2022-04-12 11:15:00|8349.3|8348.4|8349.5|8348.6|8349.5|8348.6|8349.2|8348.3|7
1649762110000|2022-04-12 11:15:10|8349.6|8348.7|8349.5|8348.6|8349.6|8348.7|8349.4|8348.5|7
1649762120000|2022-04-12 11:15:20|8349.4|8348.5|8349.4|8348.5|8349.6|8348.7|8349.3|8348.4|12
1649762130000|2022-04-12 11:15:30|8349.3|8348.4|8349.4|8348.5|8349.6|8348.7|8349.3|8348.4|15
1649762140000|2022-04-12 11:15:40|8349.5|8348.6|8349.7|8348.2|8349.8|8348.6|8349.4|8348.2|15
1649762150000|2022-04-12 11:15:50|8349.8|8348.3|8349.5|8348.6|8349.8|8348.6|8349.3|8348.2|13
1649762160000|2022-04-12 11:16:00|8349.8|8348.3|8350.4|8349.5|8350.4|8349.5|8349.5|8348.2|16
1649762170000|2022-04-12 11:16:10|8350.3|8349.4|8349.1|8348.2|8350.4|8349.5|8349.1|8348|22
1649762180000|2022-04-12 11:16:20|8349.2|8348.3|8349.1|8348.2|8349.6|8348.4|8349|8347.9|17
1649762190000|2022-04-12 11:16:30|8349.2|8348.3|8349.5|8348|8349.5|8348.3|8349.1|8348|8
1649762200000|2022-04-12 11:16:40|8349.4|8347.9|8349.2|8348.3|8349.6|8348.4|8349.2|8347.9|8
1649762210000|2022-04-12 11:16:50|8349.1|8348.2|8349.3|8348.4|8349.6|8348.4|8349.1|8348|6
1649762220000|2022-04-12 11:17:00|8349.6|8348.7|8349.7|8348.8|8349.9|8348.9|8349.4|8348.4|17
1649762230000|2022-04-12 11:17:10|8350.1|8348.6|8349.6|8348.7|8350.1|8348.9|8349.6|8348.4|12
1649762240000|2022-04-12 11:17:20|8349.5|8348.6|8349.9|8349|8350.2|8349|8349.5|8348.6|12
1649762250000|2022-04-12 11:17:30|8349.8|8348.9|8349.8|8348.9|8349.9|8349|8349.8|8348.9|5
1649762260000|2022-04-12 11:17:40|8349.9|8349|8350.1|8348.6|8350.2|8349|8349.7|8348.4|16
1649762270000|2022-04-12 11:17:50|8350|8348.5|8349.8|8348.9|8350.2|8348.9|8349.8|8348.5|5
1649762280000|2022-04-12 11:18:00|8349.7|8348.8|8349.4|8347.9|8350|8348.8|8349.1|8347.9|6
1649762290000|2022-04-12 11:18:10|8349.5|8348|8347.9|8346.4|8349.5|8348|8347.8|8346.4|14
1649762300000|2022-04-12 11:18:20|8348|8346.5|8347.9|8346.4|8348.1|8346.8|8347.6|8346.3|11
1649762310000|2022-04-12 11:18:30|8347.8|8346.3|8347.6|8346.1|8347.8|8346.3|8347.6|8346.1|6
1649762320000|2022-04-12 11:18:40|8347.5|8346|8347.2|8345.7|8347.6|8346.1|8346.9|8345.7|12
1649762330000|2022-04-12 11:18:50|8347.1|8345.6|8347|8345.5|8347.1|8345.8|8346.4|8345|18
1649762340000|2022-04-12 11:19:00|8346.9|8345.4|8346.5|8345|8347|8345.6|8346.3|8344.9|19
1649762350000|2022-04-12 11:19:10|8346.6|8345.1|8346.1|8345.2|8346.6|8345.2|8346.1|8344.9|9
1649762360000|2022-04-12 11:19:20|8346.2|8345.3|8346.7|8345.2|8346.7|8345.3|8346.2|8345|12
1649762370000|2022-04-12 11:19:30|8346.8|8345.3|8346.8|8345.9|8346.8|8345.9|8346.5|8345.3|7
1649762380000|2022-04-12 11:19:40|8346.7|8345.8|8347.1|8345.6|8347.2|8345.9|8346.7|8345.5|11
1649762390000|2022-04-12 11:19:50|8347|8345.5|8346.6|8345.1|8347|8345.8|8346.2|8345|17
1649762400000|2022-04-12 11:20:00|8346.4|8344.9|8346.1|8345.2|8346.6|8345.3|8346|8344.8|12
1649762410000|2022-04-12 11:20:10|8346.2|8345.3|8345.2|8344.3|8346.2|8345.3|8345.1|8344.2|11
1649762420000|2022-04-12 11:20:20|8345.4|8343.9|8345|8344.1|8345.4|8344.1|8344.8|8343.6|10
1649762430000|2022-04-12 11:20:30|8345.1|8344.2|8344.6|8343.7|8345.4|8344.2|8344.6|8343.4|22
1649762440000|2022-04-12 11:20:40|8344.9|8343.4|8345.1|8343.6|8345.1|8343.9|8344.6|8343.2|10
1649762450000|2022-04-12 11:20:50|8345|8343.5|8344.5|8343.6|8345.1|8343.6|8344.2|8343.1|14
1649762460000|2022-04-12 11:21:00|8344.3|8343.4|8344.3|8342.8|8344.7|8343.5|8344|8342.8|11
1649762470000|2022-04-12 11:21:10|8344.2|8342.7|8344.1|8342.6|8344.4|8343.2|8343.7|8342.6|11
1649762480000|2022-04-12 11:21:20|8344|8342.5|8343.9|8342.4|8344|8342.7|8343.5|8342.3|10
1649762490000|2022-04-12 11:21:30|8344|8342.5|8343.7|8342.8|8344|8342.8|8343.7|8342.3|12
1649762500000|2022-04-12 11:21:40|8343.8|8342.9|8344.3|8342.8|8344.4|8343.3|8343.8|8342.7|12
1649762510000|2022-04-12 11:21:50|8344.2|8342.7|8344.1|8343.2|8344.4|8343.3|8343.8|8342.5|13
1649762520000|2022-04-12 11:22:00|8344|8343.1|8344.1|8343.2|8344.1|8343.2|8344|8343.1|4
1649762530000|2022-04-12 11:22:10|8344.2|8343.3|8344|8343.1|8344.4|8343.3|8343.9|8342.8|12
1649762540000|2022-04-12 11:22:20|8344.1|8343.2|8344.1|8343.2|8344.4|8343.4|8344|8342.8|20
1649762550000|2022-04-12 11:22:30|8344.2|8343.3|8344.3|8343.4|8344.4|8343.5|8344.1|8343.2|10
1649762560000|2022-04-12 11:22:40|8344.4|8343.5|8344.4|8343.5|8344.4|8343.5|8344.3|8343.4|5
1649762570000|2022-04-12 11:22:50|8344.5|8343.6|8344.2|8343.3|8344.6|8343.7|8344.1|8343.2|14
1649762580000|2022-04-12 11:23:00|8344.1|8343.2|8345.3|8344.4|8345.4|8344.4|8344.1|8343|14
1649762590000|2022-04-12 11:23:10|8345.6|8344.1|8345.3|8344.4|8345.6|8344.4|8345.2|8343.9|6
1649762600000|2022-04-12 11:23:20|8345.2|8344.3|8345.1|8344.2|8345.2|8344.3|8345.1|8344.2|4
1649762610000|2022-04-12 11:23:30|8345.2|8344.3|8344.8|8343.9|8345.2|8344.3|8344.7|8343.8|14
1649762620000|2022-04-12 11:23:40|8345.2|8344.3|8345.4|8344.5|8345.6|8344.5|8345.1|8344|14
1649762630000|2022-04-12 11:23:50|8345.3|8344.4|8345.4|8344.5|8345.4|8344.5|8345.3|8344.4|2
1649762640000|2022-04-12 11:24:00|8345.7|8344.2|8346|8344.5|8346|8344.9|8345.4|8344.1|16
1649762650000|2022-04-12 11:24:10|8346.1|8344.6|8346.3|8344.8|8346.4|8345.3|8346|8344.5|17
1649762660000|2022-04-12 11:24:20|8346.2|8344.7|8345.7|8344.8|8346.3|8344.8|8345.6|8344.4|16
1649762670000|2022-04-12 11:24:30|8345.6|8344.7|8345.4|8343.9|8345.8|8344.8|8345.1|8343.9|16
1649762680000|2022-04-12 11:24:40|8345.5|8344|8345.7|8344.2|8345.7|8344.4|8345.1|8343.9|18
1649762690000|2022-04-12 11:24:50|8345.4|8344.5|8345.7|8344.8|8346.1|8344.8|8345.4|8344.1|14
1649762700000|2022-04-12 11:25:00|8345.6|8344.7|8346.1|8345.2|8346.4|8345.2|8345.6|8344.4|21
1649762710000|2022-04-12 11:25:10|8346.3|8344.8|8345.6|8344.7|8346.4|8345|8345.6|8344.5|23
1649762720000|2022-04-12 11:25:20|8345.7|8344.8|8345.7|8344.2|8346|8344.8|8345.4|8344.2|11
1649762730000|2022-04-12 11:25:30|8345.3|8344.4|8345.5|8344|8345.7|8344.5|8345.2|8343.9|17
1649762740000|2022-04-12 11:25:40|8345.4|8343.9|8345.3|8343.8|8345.5|8344.3|8345|8343.8|16
1649762750000|2022-04-12 11:25:50|8345.4|8343.9|8344.8|8343.9|8345.4|8344|8344.8|8343.7|7
1649762760000|2022-04-12 11:26:00|8344.7|8343.8|8345.2|8343.7|8345.3|8344.1|8344.5|8343.2|22
1649762770000|2022-04-12 11:26:10|8345.3|8343.8|8345|8344.1|8345.5|8344.3|8344.9|8343.8|11
1649762780000|2022-04-12 11:26:20|8344.9|8344|8344.9|8344|8345|8344.1|8344.9|8344|3
1649762790000|2022-04-12 11:26:30|8344.7|8343.8|8345|8343.5|8345|8343.8|8344.5|8343.3|12
1649762800000|2022-04-12 11:26:40|8344.9|8343.4|8344.9|8344|8345.2|8344|8344.9|8343.4|11
1649762810000|2022-04-12 11:26:50|8344.8|8343.9|8344.9|8343.4|8344.9|8344|8344.5|8343.4|13
1649762820000|2022-04-12 11:27:00|8345|8343.5|8345.1|8343.6|8345.1|8343.9|8344.6|8343.4|12
1649762830000|2022-04-12 11:27:10|8345|8343.5|8344.6|8343.7|8345.1|8344|8344.5|8343.5|11
1649762840000|2022-04-12 11:27:20|8344.7|8343.8|8344.3|8343.4|8344.7|8343.8|8344.2|8343.3|14
1649762850000|2022-04-12 11:27:30|8344.4|8343.5|8344|8343.1|8344.4|8343.5|8344|8342.9|14
1649762860000|2022-04-12 11:27:40|8344.1|8343.2|8345.3|8343.8|8345.3|8344|8344.1|8343.2|23
1649762870000|2022-04-12 11:27:50|8345.2|8343.7|8344.6|8343.7|8345.3|8343.9|8344.6|8343.5|19
1649762880000|2022-04-12 11:28:00|8344.5|8343.6|8345.4|8343.9|8345.4|8344.2|8344.5|8343.6|12
1649762890000|2022-04-12 11:28:10|8345.5|8344|8345.5|8344|8345.5|8344.3|8344.9|8344|13
1649762900000|2022-04-12 11:28:20|8345.6|8344.1|8345.1|8343.6|8345.6|8344.4|8345|8343.5|11
1649762910000|2022-04-12 11:28:30|8345|8343.5|8345.2|8343.7|8345.3|8344|8344.9|8343.4|17
1649762920000|2022-04-12 11:28:40|8344.9|8344|8345.2|8343.7|8345.3|8344.2|8344.9|8343.6|18
1649762930000|2022-04-12 11:28:50|8345.3|8343.8|8345.8|8344.3|8345.8|8344.6|8345.2|8343.7|19
1649762940000|2022-04-12 11:29:00|8345.7|8344.2|8345.4|8343.9|8345.8|8344.3|8345.4|8343.9|6
1649762950000|2022-04-12 11:29:10|8345.5|8344|8345.6|8344.1|8345.6|8344.1|8345.3|8343.8|6
1649762960000|2022-04-12 11:29:20|8345.5|8344|8344.9|8343.4|8345.5|8344.4|8344.8|8343.3|16
1649762970000|2022-04-12 11:29:30|8344.8|8343.3|8344.9|8343.4|8344.9|8343.7|8344.3|8343.3|13
1649762980000|2022-04-12 11:29:40|8344.8|8343.3|8345.8|8344.3|8345.9|8344.9|8344.6|8343.3|14
1649762990000|2022-04-12 11:29:50|8345.9|8344.4|8346|8345.1|8346.2|8345.1|8345.7|8344.4|21
1649763000000|2022-04-12 11:30:00|8345.9|8345|8345.8|8344.3|8346.3|8345.1|8345.5|8344.2|20
1649763010000|2022-04-12 11:30:10|8345.9|8344.4|8346.1|8345.2|8346.6|8345.4|8345.9|8344.4|24
1649763020000|2022-04-12 11:30:20|8346.5|8345|8346.8|8345.9|8347.1|8345.9|8346|8344.9|27
1649763030000|2022-04-12 11:30:30|8347.1|8345.6|8347.3|8345.8|8347.4|8346.2|8347|8345.6|8
1649763040000|2022-04-12 11:30:40|8347.2|8345.7|8347.3|8346.4|8347.4|8346.5|8346.8|8345.4|22
1649763050000|2022-04-12 11:30:50|8347.4|8346.5|8348|8346.5|8348.1|8346.9|8347.2|8346.2|28
1649763060000|2022-04-12 11:31:00|8348.1|8346.6|8347.8|8346.9|8348.1|8346.9|8347.6|8346.3|16
1649763070000|2022-04-12 11:31:10|8348.1|8346.6|8347|8346.1|8348.1|8346.8|8347|8345.8|20
1649763080000|2022-04-12 11:31:20|8347.1|8346.2|8346.7|8345.8|8347.5|8346.2|8346.6|8345.5|18
1649763090000|2022-04-12 11:31:30|8346.8|8345.9|8346.4|8345.5|8347.1|8345.9|8346.4|8345.3|11
1649763100000|2022-04-12 11:31:40|8346.5|8345.6|8346.7|8345.8|8347.3|8346.1|8346.3|8345.1|21
1649763110000|2022-04-12 11:31:50|8346.6|8345.7|8347.3|8345.8|8347.4|8346|8346.6|8345.5|10
1649763120000|2022-04-12 11:32:00|8347.2|8345.7|8347.4|8345.9|8347.5|8346.3|8347|8345.7|8
1649763130000|2022-04-12 11:32:10|8347.5|8346|8346.4|8345.5|8347.5|8346.1|8346.1|8345.2|16
1649763140000|2022-04-12 11:32:20|8346.5|8345.6|8346.8|8345.9|8347|8346.1|8346.5|8345.6|14
1649763150000|2022-04-12 11:32:30|8346.9|8346|8346.4|8345.5|8347|8346.1|8346.4|8345.5|14
1649763160000|2022-04-12 11:32:40|8346.3|8345.4|8346.5|8345.6|8346.5|8345.6|8346.3|8345.4|7
1649763170000|2022-04-12 11:32:50|8346.6|8345.7|8346.8|8345.9|8346.9|8346|8346.6|8345.7|10
1649763180000|2022-04-12 11:33:00|8346.7|8345.8|8347.4|8346.5|8347.6|8346.7|8346.6|8345.6|20
1649763190000|2022-04-12 11:33:10|8347.2|8346.3|8347.5|8346.6|8347.8|8346.7|8347.1|8345.9|15
1649763200000|2022-04-12 11:33:20|8347.8|8346.3|8347.6|8346.7|8348|8346.8|8347.4|8346.3|13
1649763210000|2022-04-12 11:33:30|8347.4|8346.5|8347.4|8346.5|8347.6|8346.7|8347.4|8346.5|7
1649763220000|2022-04-12 11:33:40|8347.3|8346.4|8347|8346.1|8347.4|8346.4|8347|8345.7|12
1649763230000|2022-04-12 11:33:50|8346.9|8346|8347.5|8346.6|8347.5|8346.6|8346.9|8346|7
1649763240000|2022-04-12 11:34:00|8347.3|8346.4|8346.8|8345.9|8347.6|8346.5|8346.8|8345.9|16
1649763250000|2022-04-12 11:34:10|8346.9|8346|8346.9|8346|8347.1|8346.2|8346.3|8345.4|14
1649763260000|2022-04-12 11:34:20|8347.1|8346.2|8347.8|8346.3|8347.9|8346.6|8347.1|8346.2|13
1649763270000|2022-04-12 11:34:30|8347.7|8346.2|8347.4|8345.9|8347.8|8346.4|8347.1|8345.8|13
1649763280000|2022-04-12 11:34:40|8347.2|8346.3|8348.7|8347.8|8348.7|8347.8|8347.1|8346.2|21
1649763290000|2022-04-12 11:34:50|8348.4|8347.5|8348.2|8347.3|8348.5|8347.6|8348.2|8347.3|9
1649763300000|2022-04-12 11:35:00|8348.3|8347.4|8348.4|8347.5|8348.5|8347.6|8348|8347.1|10
1649763310000|2022-04-12 11:35:10|8348.3|8347.4|8347.9|8346.4|8348.4|8347.5|8347.4|8346.4|22
1649763320000|2022-04-12 11:35:20|8348|8346.5|8347.7|8346.2|8348.1|8346.9|8347.6|8346.2|10
1649763330000|2022-04-12 11:35:30|8347.4|8346.5|8347.9|8347|8348.1|8347|8347.4|8346.3|9
1649763340000|2022-04-12 11:35:40|8347.8|8346.9|8348.2|8346.7|8348.2|8347|8347.8|8346.7|5
1649763350000|2022-04-12 11:35:50|8348.1|8346.6|8347.3|8346.4|8348.1|8346.8|8347.3|8346.2|9
1649763360000|2022-04-12 11:36:00|8347.1|8346.2|8346.3|8345.4|8347.1|8346.2|8346.2|8345.3|20
1649763370000|2022-04-12 11:36:10|8346.4|8345.5|8346.2|8345.3|8346.8|8345.5|8346.1|8345|16
1649763380000|2022-04-12 11:36:20|8346.3|8345.4|8347.1|8345.6|8347.1|8345.9|8346.3|8345.4|13
1649763390000|2022-04-12 11:36:30|8346.8|8345.9|8346.1|8344.6|8346.8|8345.9|8345.9|8344.6|18
1649763400000|2022-04-12 11:36:40|8345.7|8344.8|8346|8345.1|8346.2|8345.1|8345.6|8344.2|15
1649763410000|2022-04-12 11:36:50|8346.3|8344.8|8345.1|8343.6|8346.3|8345|8344.7|8343.5|25
1649763420000|2022-04-12 11:37:00|8345.4|8343.9|8344|8342.5|8345.4|8344.3|8343.9|8342.4|35
1649763430000|2022-04-12 11:37:10|8343.9|8342.4|8344.4|8343.5|8344.7|8343.5|8343.8|8342.3|29
1649763440000|2022-04-12 11:37:20|8344.3|8343.4|8344.3|8343.4|8345.5|8344.2|8344|8343.1|27
1649763450000|2022-04-12 11:37:30|8344.2|8343.3|8344.5|8343|8344.8|8343.6|8344.2|8342.9|24
1649763460000|2022-04-12 11:37:40|8344.1|8343.2|8344.1|8343.2|8344.3|8343.3|8343.9|8342.7|13
1649763470000|2022-04-12 11:37:50|8344.4|8342.9|8344.9|8344|8345.1|8344.1|8344.2|8342.9|19
1649763480000|2022-04-12 11:38:00|8345|8344.1|8344.9|8344|8345.5|8344.4|8344.8|8343.8|20
1649763490000|2022-04-12 11:38:10|8345.1|8343.6|8344.4|8343.5|8345.1|8343.9|8344.3|8343.2|23
1649763500000|2022-04-12 11:38:20|8344.3|8343.4|8344.1|8342.6|8344.6|8343.4|8343.8|8342.6|24
1649763510000|2022-04-12 11:38:30|8343.9|8343|8343.1|8341.6|8343.9|8343|8342.8|8341.6|26
1649763520000|2022-04-12 11:38:40|8343.2|8341.7|8343.3|8341.8|8343.9|8342.5|8343|8341.6|26
1649763530000|2022-04-12 11:38:50|8343.4|8341.9|8344|8342.5|8344|8342.5|8343.3|8341.8|7
1649763540000|2022-04-12 11:39:00|8344.4|8342.9|8344.1|8342.6|8344.5|8343.2|8343.7|8342.6|19
1649763550000|2022-04-12 11:39:10|8343.7|8342.8|8344|8343.1|8344.5|8343.2|8343.7|8342.4|19
1649763560000|2022-04-12 11:39:20|8344.1|8343.2|8344.9|8343.4|8345.2|8344.1|8344.1|8342.9|26
1649763570000|2022-04-12 11:39:30|8345|8343.5|8345.5|8344|8345.5|8344|8345|8343.5|14
1649763580000|2022-04-12 11:39:40|8345.4|8343.9|8344.9|8343.4|8345.4|8344.3|8344.5|8343.4|25
1649763590000|2022-04-12 11:39:50|8344.8|8343.3|8344.8|8343.3|8344.9|8343.4|8344.8|8343.3|7
1649763600000|2022-04-12 11:40:00|8344.9|8343.4|8344.8|8343.3|8345.1|8343.8|8344.5|8343.2|15
1649763610000|2022-04-12 11:40:10|8344.9|8343.4|8344.2|8342.7|8344.9|8343.4|8343.9|8342.6|9
1649763620000|2022-04-12 11:40:20|8344.1|8342.6|8344.1|8342.6|8344.2|8342.7|8344.1|8342.6|9
1649763630000|2022-04-12 11:40:30|8344.2|8342.7|8343.8|8342.9|8344.2|8342.9|8343.7|8342.4|8
1649763640000|2022-04-12 11:40:40|8343.7|8342.8|8343.7|8342.2|8344|8342.9|8343.4|8342.1|19
1649763650000|2022-04-12 11:40:50|8343.6|8342.1|8343.6|8342.1|8343.7|8342.3|8343.2|8342|15
1649763660000|2022-04-12 11:41:00|8343.3|8342.4|8343.6|8342.1|8343.7|8342.4|8343|8341.8|14
1649763670000|2022-04-12 11:41:10|8343.5|8342|8343.3|8341.8|8343.5|8342|8343.3|8341.8|9
1649763680000|2022-04-12 11:41:20|8343.4|8341.9|8343.2|8341.7|8343.4|8342.3|8342.9|8341.5|16
1649763690000|2022-04-12 11:41:30|8343.1|8341.6|8342.6|8341.7|8343.1|8342|8342.4|8341.2|21
1649763700000|2022-04-12 11:41:40|8342.7|8341.8|8342.6|8341.7|8342.7|8341.8|8342.5|8341.6|12
1649763710000|2022-04-12 11:41:50|8342.9|8341.4|8342.3|8341.4|8342.9|8341.6|8342.1|8340.9|23
1649763720000|2022-04-12 11:42:00|8342.8|8341.3|8342.6|8341.1|8343.4|8342.2|8342.3|8341.1|28
1649763730000|2022-04-12 11:42:10|8342.5|8341|8342.3|8340.8|8342.5|8341.3|8342|8340.8|15
1649763740000|2022-04-12 11:42:20|8342.4|8340.9|8342.4|8340.9|8342.4|8341.5|8341.8|8340.5|23
1649763750000|2022-04-12 11:42:30|8342.5|8341|8342|8340.5|8342.5|8341.1|8341.7|8340.5|17
1649763760000|2022-04-12 11:42:40|8341.9|8340.4|8341.3|8339.8|8342.1|8340.7|8340.9|8339.7|22
1649763770000|2022-04-12 11:42:50|8341|8339.5|8340.4|8338.9|8341|8339.5|8340.3|8338.8|30
1649763780000|2022-04-12 11:43:00|8340.3|8338.8|8340.8|8339.3|8341|8339.7|8340|8338.8|20
1649763790000|2022-04-12 11:43:10|8340.9|8339.4|8340.8|8339.3|8341.1|8339.8|8340.5|8339.3|20
1649763800000|2022-04-12 11:43:20|8340.9|8339.4|8340.6|8339.1|8340.9|8339.4|8340.6|8339.1|16
1649763810000|2022-04-12 11:43:30|8340.5|8339|8340.7|8339.2|8340.7|8339.2|8340.4|8338.9|9
1649763820000|2022-04-12 11:43:40|8340.6|8339.1|8340.8|8339.3|8340.9|8339.4|8340.5|8339|19
1649763830000|2022-04-12 11:43:50|8340.7|8339.2|8340.4|8338.9|8340.8|8339.3|8340.1|8338.9|13
1649763840000|2022-04-12 11:44:00|8340.3|8338.8|8341.1|8339.6|8341.2|8339.7|8340.3|8338.8|13
1649763850000|2022-04-12 11:44:10|8341|8339.5|8341.3|8339.8|8341.4|8339.9|8340.6|8339.4|22
1649763860000|2022-04-12 11:44:20|8341.4|8339.9|8341.1|8339.6|8341.4|8339.9|8340.8|8339.3|12
1649763870000|2022-04-12 11:44:30|8341.2|8339.7|8341|8339.5|8341.2|8339.7|8341|8339.5|13
1649763880000|2022-04-12 11:44:40|8341.1|8339.6|8340.9|8339.4|8341.1|8339.6|8340.7|8339.2|16
1649763890000|2022-04-12 11:44:50|8340.7|8339.2|8340.6|8339.1|8341.1|8339.6|8340.1|8338.9|25
1649763900000|2022-04-12 11:45:00|8340.7|8339.2|8340.9|8339.4|8341|8339.5|8340.5|8339|18
1649763910000|2022-04-12 11:45:10|8341|8339.5|8341|8339.5|8341.1|8339.6|8340.9|8339.4|7
1649763920000|2022-04-12 11:45:20|8341.1|8339.6|8340.8|8339.3|8341.8|8340.5|8340.4|8339.2|23
1649763930000|2022-04-12 11:45:30|8340.7|8339.2|8340.5|8339|8340.7|8339.5|8340.1|8338.8|18
1649763940000|2022-04-12 11:45:40|8340.4|8338.9|8340.9|8339.4|8340.9|8339.4|8340.4|8338.9|11
1649763950000|2022-04-12 11:45:50|8340.8|8339.3|8340.8|8339.9|8341.1|8339.9|8340.7|8339.3|10
1649763960000|2022-04-12 11:46:00|8340.6|8339.7|8340.6|8339.1|8341.3|8340.2|8340|8338.8|28
1649763970000|2022-04-12 11:46:10|8340.5|8339|8340.2|8339.3|8340.5|8339.3|8340|8338.9|14
1649763980000|2022-04-12 11:46:20|8340.1|8339.2|8340|8339.1|8340.3|8339.4|8340|8339.1|11
1649763990000|2022-04-12 11:46:30|8340.1|8339.2|8341.2|8339.7|8341.2|8339.7|8340.1|8338.9|13
1649764000000|2022-04-12 11:46:40|8341.4|8339.9|8341.4|8339.9|8341.5|8340.3|8341.1|8339.8|17
1649764010000|2022-04-12 11:46:50|8341.5|8340|8341.5|8340|8341.6|8340.1|8341.4|8339.9|13
1649764020000|2022-04-12 11:47:00|8342|8340.6|8342|8340.5|8342.1|8340.6|8342|8340.5|8
1649764030000|2022-04-12 11:47:10|8341.9|8340.4|8341.6|8340.1|8342.1|8340.6|8341.6|8340.1|11
1649764040000|2022-04-12 11:47:20|8341.7|8340.2|8341.9|8340.4|8342|8340.8|8341.6|8340.1|13
1649764050000|2022-04-12 11:47:30|8341.8|8340.3|8341.5|8340.6|8342|8340.6|8341.4|8340.2|12
1649764060000|2022-04-12 11:47:40|8341.4|8340.5|8342|8340.5|8342.1|8340.8|8341.4|8340.4|28
1649764070000|2022-04-12 11:47:50|8341.9|8340.4|8341.9|8340.4|8342.3|8341|8341.6|8340.3|23
1649764080000|2022-04-12 11:48:00|8342|8340.5|8342.1|8340.6|8342.1|8340.7|8341.6|8340.3|13
1649764090000|2022-04-12 11:48:10|8342.2|8340.7|8342.6|8341.1|8342.7|8341.5|8342.2|8340.7|19
1649764100000|2022-04-12 11:48:20|8342.5|8341|8342.8|8341.3|8342.8|8341.7|8342.4|8341|13
1649764110000|2022-04-12 11:48:30|8342.5|8341.6|8343.3|8341.8|8343.3|8342.1|8342.5|8341.5|15
1649764120000|2022-04-12 11:48:40|8343.4|8341.9|8343.1|8342.2|8343.5|8342.4|8343.1|8341.8|13
1649764130000|2022-04-12 11:48:50|8343.2|8342.3|8342.9|8341.4|8343.2|8342.3|8342.6|8341.4|11
1649764140000|2022-04-12 11:49:00|8343|8341.5|8343.8|8342.3|8343.8|8342.5|8342.9|8341.4|19
1649764150000|2022-04-12 11:49:10|8343.6|8342.7|8344.2|8342.7|8344.2|8342.8|8343.6|8342.4|17
1649764160000|2022-04-12 11:49:20|8344.1|8342.6|8344|8342.5|8344.1|8342.6|8343.9|8342.4|8
1649764170000|2022-04-12 11:49:30|8343.9|8342.4|8344.3|8342.8|8344.4|8342.9|8343.9|8342.4|11
1649764180000|2022-04-12 11:49:40|8344.4|8342.9|8344.2|8342.7|8344.4|8342.9|8343.8|8342.5|14
1649764190000|2022-04-12 11:49:50|8344.1|8342.6|8344.2|8342.7|8344.4|8343.3|8344|8342.6|12
1649764200000|2022-04-12 11:50:00|8344.1|8342.6|8343.9|8342.4|8344.1|8343|8343.6|8342.3|16
1649764210000|2022-04-12 11:50:10|8344|8342.5|8343.8|8342.3|8344|8342.6|8343.5|8342.2|7
1649764220000|2022-04-12 11:50:20|8343.7|8342.2|8342.9|8341.4|8343.7|8342.5|8342.9|8341.4|15
1649764230000|2022-04-12 11:50:30|8342.8|8341.3|8342.4|8341.5|8343|8341.8|8342.4|8341.3|18
1649764240000|2022-04-12 11:50:40|8342.3|8341.4|8342.6|8341.1|8342.7|8341.4|8342|8340.8|16
1649764250000|2022-04-12 11:50:50|8342.7|8341.2|8342.9|8341.4|8342.9|8341.4|8342.6|8341.1|14
1649764260000|2022-04-12 11:51:00|8342.8|8341.3|8342.2|8341.3|8342.8|8341.5|8342.2|8341|13
1649764270000|2022-04-12 11:51:10|8342.3|8341.4|8342.4|8341.5|8342.7|8341.6|8342.3|8341.2|8
1649764280000|2022-04-12 11:51:20|8342.5|8341.6|8342.6|8341.1|8342.6|8341.6|8342.3|8341.1|6
1649764290000|2022-04-12 11:51:30|8342.5|8341|8342.6|8341.1|8342.7|8341.2|8342.5|8341|10
1649764300000|2022-04-12 11:51:40|8342.5|8341|8341.8|8340.3|8342.5|8341|8341.7|8340.2|9
1649764310000|2022-04-12 11:51:50|8342|8340.5|8342.7|8341.2|8342.8|8341.5|8342|8340.5|19
1649764320000|2022-04-12 11:52:00|8342.6|8341.1|8342.5|8341|8342.7|8341.6|8342.1|8340.8|15
1649764330000|2022-04-12 11:52:10|8342.4|8340.9|8343|8342.1|8343|8342.1|8342.1|8340.9|23
1649764340000|2022-04-12 11:52:20|8342.9|8342|8343|8341.5|8343.1|8342|8342.6|8341.4|17
1649764350000|2022-04-12 11:52:30|8342.7|8341.8|8342.9|8342|8343.2|8342.3|8342.7|8341.6|14
1649764360000|2022-04-12 11:52:40|8342.8|8341.9|8342.7|8341.2|8342.8|8341.9|8342.3|8341|21
1649764370000|2022-04-12 11:52:50|8342.6|8341.1|8342.8|8341.3|8343|8341.5|8342.6|8341.1|17
1649764380000|2022-04-12 11:53:00|8342.7|8341.2|8342.8|8341.3|8342.8|8341.6|8342|8340.9|22
1649764390000|2022-04-12 11:53:10|8342.5|8341.6|8342.7|8341.8|8342.8|8341.9|8342.3|8341.2|18
1649764400000|2022-04-12 11:53:20|8342.6|8341.7|8343.3|8341.8|8343.3|8342.1|8342.6|8341.4|19
1649764410000|2022-04-12 11:53:30|8343.2|8341.7|8342.6|8341.7|8343.3|8342.2|8342.2|8341|24
1649764420000|2022-04-12 11:53:40|8342.7|8341.8|8342.1|8341.2|8343|8341.8|8342|8340.9|23
1649764430000|2022-04-12 11:53:50|8342.2|8341.3|8342.1|8341.2|8342.6|8341.5|8342.1|8340.9|17
1649764440000|2022-04-12 11:54:00|8342|8341.1|8340.9|8340|8342|8341.1|8340.9|8340|12
1649764450000|2022-04-12 11:54:10|8341|8340.1|8341.7|8340.2|8341.7|8340.5|8341|8340.1|6
1649764460000|2022-04-12 11:54:20|8341.3|8340.4|8342.2|8340.7|8342.2|8341|8341.3|8340.2|18
1649764470000|2022-04-12 11:54:30|8342.3|8340.8|8342.7|8341.2|8342.7|8341.4|8342.2|8340.8|21
1649764480000|2022-04-12 11:54:40|8342.6|8341.1|8342.6|8341.1|8342.7|8341.4|8342.2|8340.8|19
1649764490000|2022-04-12 11:54:50|8342.5|8341|8342.8|8341.3|8342.8|8341.5|8342.1|8340.8|15
1649764500000|2022-04-12 11:55:00|8342.7|8341.2|8342.6|8341.7|8343|8341.9|8342.4|8341.2|28
1649764510000|2022-04-12 11:55:10|8342.9|8341.4|8342.9|8341.4|8342.9|8341.8|8342.6|8341.2|18
1649764520000|2022-04-12 11:55:20|8342.8|8341.3|8342.8|8341.3|8342.9|8341.9|8342.3|8341.2|25
1649764530000|2022-04-12 11:55:30|8342.9|8341.4|8342|8341.1|8342.9|8341.4|8341.9|8341|13
1649764540000|2022-04-12 11:55:40|8341.9|8341|8343|8341.5|8343|8341.9|8341.6|8340.7|25
1649764550000|2022-04-12 11:55:50|8343.1|8341.6|8342.2|8340.7|8343.2|8341.7|8341.8|8340.6|16
1649764560000|2022-04-12 11:56:00|8342.1|8340.6|8342.3|8340.8|8342.7|8341.2|8341.6|8340.4|23
1649764570000|2022-04-12 11:56:10|8342.4|8340.9|8342.9|8341.4|8343|8341.5|8341.9|8340.4|16
1649764580000|2022-04-12 11:56:20|8343|8341.5|8343.3|8341.8|8343.4|8342.1|8342.4|8341.2|24
1649764590000|2022-04-12 11:56:30|8343.1|8341.6|8343.2|8341.7|8343.2|8341.8|8342.7|8341.4|16
1649764600000|2022-04-12 11:56:40|8343.1|8341.6|8343.5|8342|8343.5|8342.3|8342.9|8341.4|15
1649764610000|2022-04-12 11:56:50|8343.4|8341.9|8342.9|8341.4|8343.4|8341.9|8342.6|8341.4|20
1649764620000|2022-04-12 11:57:00|8342.7|8341.2|8342.1|8340.6|8342.7|8341.4|8341.9|8340.4|25
1649764630000|2022-04-12 11:57:10|8342.4|8340.9|8342.6|8341.1|8342.9|8341.4|8342.4|8340.9|17
1649764640000|2022-04-12 11:57:20|8342.5|8341|8341.7|8340.2|8342.6|8341.1|8341.6|8340.2|22
1649764650000|2022-04-12 11:57:30|8341.6|8340.1|8341.5|8340|8341.8|8340.7|8341|8339.9|26
1649764660000|2022-04-12 11:57:40|8341.4|8339.9|8342.3|8340.8|8342.5|8341|8341.4|8339.9|14
1649764670000|2022-04-12 11:57:50|8342.4|8340.9|8342.9|8341.4|8343|8341.5|8342.3|8340.8|19
1649764680000|2022-04-12 11:58:00|8343|8341.5|8342.7|8341.2|8343|8341.5|8342.6|8341.1|16
1649764690000|2022-04-12 11:58:10|8342.8|8341.3|8343.1|8341.6|8343.2|8341.7|8342.2|8340.9|18
1649764700000|2022-04-12 11:58:20|8343.2|8341.7|8342.7|8341.2|8343.3|8342|8342.6|8341.1|31
1649764710000|2022-04-12 11:58:30|8342.5|8341|8343.3|8341.8|8343.4|8341.9|8342.4|8341|16
1649764720000|2022-04-12 11:58:40|8343.1|8341.6|8343.5|8342|8343.6|8342.1|8343.1|8341.6|31
1649764730000|2022-04-12 11:58:50|8343.4|8341.9|8342.6|8341.1|8343.4|8341.9|8342.4|8340.9|20
1649764740000|2022-04-12 11:59:00|8342.5|8341|8342.3|8340.8|8342.6|8341.1|8342.2|8340.7|17
1649764750000|2022-04-12 11:59:10|8342.4|8340.9|8343.3|8341.8|8343.3|8341.8|8342.1|8340.6|23
1649764760000|2022-04-12 11:59:20|8343.2|8341.7|8342.6|8341.1|8343.2|8341.7|8342.5|8341|23
1649764770000|2022-04-12 11:59:30|8342.7|8341.2|8342.1|8340.6|8342.7|8341.2|8342|8340.5|23
1649764780000|2022-04-12 11:59:40|8342|8340.5|8341.6|8340.1|8342.1|8340.7|8341.5|8340|16
1649764790000|2022-04-12 11:59:50|8341.7|8340.2|8342.2|8340.7|8342.4|8340.9|8341.5|8340|24
1649764800000|2022-04-12 12:00:00|8342.4|8340.9|8341.7|8340.2|8342.5|8341|8341.7|8340.2|30
1649764810000|2022-04-12 12:00:10|8341.8|8340.3|8341.9|8340.4|8342|8340.7|8340.9|8339.8|23
1649764820000|2022-04-12 12:00:20|8341.7|8340.2|8340.7|8339.8|8341.8|8340.5|8340.7|8339.5|25
1649764830000|2022-04-12 12:00:30|8341|8339.5|8339.9|8338.4|8341|8339.5|8339.9|8338.4|26
1649764840000|2022-04-12 12:00:40|8339.8|8338.3|8339.7|8338.2|8340|8338.5|8339.6|8338.1|27
1649764850000|2022-04-12 12:00:50|8339.6|8338.1|8339.2|8337.7|8339.7|8338.2|8339|8337.6|19
1649764860000|2022-04-12 12:01:00|8339.1|8337.6|8339.3|8337.8|8339.5|8338.3|8338.8|8337.4|25
1649764870000|2022-04-12 12:01:10|8339.4|8337.9|8339.3|8337.8|8340.2|8338.8|8339.3|8337.8|33
1649764880000|2022-04-12 12:01:20|8339.6|8338.1|8339.9|8338.4|8339.9|8338.9|8339.3|8338.1|12
1649764890000|2022-04-12 12:01:30|8339.8|8338.3|8340.2|8338.7|8340.2|8338.7|8339.3|8338.3|11
1649764900000|2022-04-12 12:01:40|8340.1|8338.6|8341.4|8339.9|8341.5|8340|8340.1|8338.6|19
1649764910000|2022-04-12 12:01:50|8341.3|8339.8|8341.4|8339.9|8341.4|8339.9|8340.8|8339.5|16
1649764920000|2022-04-12 12:02:00|8341.3|8339.8|8341.3|8339.8|8341.5|8340|8341|8339.5|21
1649764930000|2022-04-12 12:02:10|8341.2|8339.7|8341.2|8339.7|8341.5|8340|8341.2|8339.7|8
1649764940000|2022-04-12 12:02:20|8341.3|8339.8|8341.7|8340.2|8341.7|8340.2|8341.3|8339.8|22
1649764950000|2022-04-12 12:02:30|8341.8|8340.3|8342.4|8340.9|8342.4|8340.9|8341.8|8340.3|13
1649764960000|2022-04-12 12:02:40|8342.5|8341|8342.5|8341|8342.6|8341.1|8342.4|8340.9|7
1649764970000|2022-04-12 12:02:50|8342.4|8340.9|8342.4|8340.9|8342.4|8340.9|8342.3|8340.8|3
1649764980000|2022-04-12 12:03:00|8342.1|8340.6|8342|8340.5|8342.1|8340.6|8341.9|8340.4|6
1649764990000|2022-04-12 12:03:10|8342.1|8340.6|8342.3|8340.8|8342.3|8341.1|8341.9|8340.5|9
1649765000000|2022-04-12 12:03:20|8342.4|8340.9|8342.7|8341.2|8342.9|8341.4|8342.3|8340.8|15
1649765010000|2022-04-12 12:03:30|8342.6|8341.1|8343.1|8341.6|8343.1|8341.6|8342.6|8341.1|6
1649765020000|2022-04-12 12:03:40|8343|8341.5|8343.1|8341.6|8343.3|8341.8|8342.8|8341.3|15
1649765030000|2022-04-12 12:03:50|8342.9|8341.4|8343.1|8341.6|8343.2|8341.7|8342.5|8341.3|13
1649765040000|2022-04-12 12:04:00|8343|8341.5|8342.9|8341.4|8343.2|8341.7|8342.5|8341.3|11
1649765050000|2022-04-12 12:04:10|8342.8|8341.3|8342.9|8342|8343.3|8342|8342.8|8341.3|9
1649765060000|2022-04-12 12:04:20|8342.8|8341.9|8343.3|8341.8|8343.5|8342|8342.8|8341.7|14
1649765070000|2022-04-12 12:04:30|8343.4|8341.9|8343|8341.5|8343.4|8341.9|8343|8341.5|6
1649765080000|2022-04-12 12:04:40|8343.1|8341.6|8342.8|8341.3|8343.1|8341.6|8342.8|8341.3|12
1649765090000|2022-04-12 12:04:50|8342.7|8341.2|8343.3|8341.8|8343.3|8341.8|8342.7|8341.2|11
1649765100000|2022-04-12 12:05:00|8343.2|8341.7|8343.2|8341.7|8343.3|8342.1|8342.9|8341.6|9
1649765110000|2022-04-12 12:05:10|8343.3|8341.8|8343.3|8341.8|8343.6|8342.1|8343.2|8341.7|9
1649765120000|2022-04-12 12:05:20|8343.2|8341.7|8343.6|8342.1|8343.6|8342.3|8343.1|8341.6|22
1649765130000|2022-04-12 12:05:30|8343.7|8342.2|8343.9|8342.4|8343.9|8342.4|8343.6|8342.1|8
1649765140000|2022-04-12 12:05:40|8344|8342.5|8343.1|8342.2|8344|8342.5|8342.9|8341.6|15
1649765150000|2022-04-12 12:05:50|8343|8342.1|8343.4|8341.9|8343.4|8342.2|8342.8|8341.7|8
1649765160000|2022-04-12 12:06:00|8343.5|8342|8343.2|8341.7|8343.8|8342.3|8343.1|8341.7|5
1649765170000|2022-04-12 12:06:10|8343.4|8341.9|8343.7|8342.8|8344|8342.8|8343|8341.9|13
1649765180000|2022-04-12 12:06:20|8343.6|8342.7|8343.9|8343|8344.2|8343.1|8343.6|8342.5|12
1649765190000|2022-04-12 12:06:30|8344|8343.1|8344.7|8343.2|8344.8|8343.3|8344|8342.8|9
1649765200000|2022-04-12 12:06:40|8344.6|8343.1|8344.4|8342.9|8344.7|8343.2|8344.1|8342.7|9
1649765210000|2022-04-12 12:06:50|8344.1|8343.2|8344.3|8342.8|8344.3|8343.3|8343.9|8342.8|11
1649765220000|2022-04-12 12:07:00|8344.2|8342.7|8344.6|8343.7|8344.6|8343.7|8344.1|8342.6|17
1649765230000|2022-04-12 12:07:10|8344.9|8343.4|8345.3|8343.8|8345.3|8343.8|8344.6|8343.4|9
1649765240000|2022-04-12 12:07:20|8345.4|8343.9|8345.8|8344.3|8345.8|8344.6|8345.4|8343.9|8
1649765250000|2022-04-12 12:07:30|8345.9|8344.4|8344.8|8343.9|8345.9|8344.4|8344.8|8343.9|9
1649765260000|2022-04-12 12:07:40|8344.9|8344|8344.5|8343.6|8345.3|8344|8344.5|8343.6|13
1649765270000|2022-04-12 12:07:50|8344.8|8343.3|8344.7|8343.2|8344.8|8343.3|8344.7|8343.2|4
1649765280000|2022-04-12 12:08:00|8344.1|8343|8343.9|8343|8344.5|8343.4|8343.8|8342.9|13
1649765290000|2022-04-12 12:08:10|8344|8343.1|8344.2|8342.7|8344.2|8343.1|8343.7|8342.6|10
1649765300000|2022-04-12 12:08:20|8344.3|8342.8|8343.5|8342|8344.4|8342.9|8343.2|8342|16
1649765310000|2022-04-12 12:08:30|8343.6|8342.1|8343.5|8342|8344.1|8342.7|8343.2|8342|20
1649765320000|2022-04-12 12:08:40|8343.4|8341.9|8344|8342.5|8344.1|8342.8|8343.4|8341.9|10
1649765330000|2022-04-12 12:08:50|8344.1|8342.6|8344.1|8342.6|8344.2|8342.7|8344.1|8342.6|7
1649765340000|2022-04-12 12:09:00|8344|8342.5|8343.7|8342.2|8344|8342.6|8343.4|8342|20
1649765350000|2022-04-12 12:09:10|8343.8|8342.3|8345.9|8344.4|8346|8344.7|8343.7|8342.2|26
1649765360000|2022-04-12 12:09:20|8345.6|8344.7|8345|8344.1|8345.8|8344.9|8345|8344.1|15
1649765370000|2022-04-12 12:09:30|8345.2|8343.7|8346|8344.5|8346|8344.8|8344.6|8343.4|19
1649765380000|2022-04-12 12:09:40|8345.9|8344.4|8345.6|8344.7|8346|8344.8|8345.5|8344.2|14
1649765390000|2022-04-12 12:09:50|8345.4|8344.5|8345.4|8344.5|8345.7|8344.6|8345.3|8344.1|10
1649765400000|2022-04-12 12:10:00|8345.8|8344.3|8345.6|8344.1|8345.9|8345|8345.3|8344|16
1649765410000|2022-04-12 12:10:10|8345.5|8344|8345.6|8344.1|8346|8345.1|8345.1|8343.9|21
1649765420000|2022-04-12 12:10:20|8345.7|8344.2|8345.5|8344|8345.9|8344.7|8345.3|8343.9|17
1649765430000|2022-04-12 12:10:30|8345.6|8344.1|8345.4|8343.9|8345.6|8344.1|8345.3|8343.8|7
1649765440000|2022-04-12 12:10:40|8345.3|8343.8|8345.7|8344.2|8345.7|8344.2|8345.3|8343.8|9
1649765450000|2022-04-12 12:10:50|8345.8|8344.3|8346.3|8344.8|8346.4|8344.9|8345.6|8344.3|28
1649765460000|2022-04-12 12:11:00|8346.2|8344.7|8346.3|8344.8|8346.5|8345|8346.2|8344.7|12
1649765470000|2022-04-12 12:11:10|8346|8344.5|8346|8344.5|8346.1|8344.6|8345.8|8344.3|11
1649765480000|2022-04-12 12:11:20|8345.9|8344.4|8345.8|8344.3|8346.4|8345.1|8345.1|8344|26
1649765490000|2022-04-12 12:11:30|8345.6|8344.1|8345.2|8344.3|8345.6|8344.4|8345.2|8344|7
1649765500000|2022-04-12 12:11:40|8345.3|8344.4|8345.4|8344.5|8345.9|8344.7|8345.3|8344.3|8
1649765510000|2022-04-12 12:11:50|8345.5|8344.6|8346.1|8344.6|8346.1|8344.7|8345.4|8344.2|8
1649765520000|2022-04-12 12:12:00|8346|8344.5|8345.8|8344.3|8346|8344.5|8345.8|8344.3|5
1649765530000|2022-04-12 12:12:10|8346.2|8344.9|8346.1|8345.2|8346.4|8345.2|8346|8344.7|9
1649765540000|2022-04-12 12:12:20|8346.4|8344.9|8346.7|8345.2|8346.8|8345.5|8346.1|8344.9|16
1649765550000|2022-04-12 12:12:30|8346.8|8345.3|8346.5|8345|8346.8|8345.4|8346.1|8344.8|19
1649765560000|2022-04-12 12:12:40|8346.4|8344.9|8346.6|8345.1|8346.6|8345.2|8345.9|8344.6|19
1649765570000|2022-04-12 12:12:50|8346.5|8345|8347|8345.5|8347|8345.5|8346.5|8345|15
1649765580000|2022-04-12 12:13:00|8346.9|8345.4|8346.7|8345.2|8347|8345.5|8346.7|8345.2|13
1649765590000|2022-04-12 12:13:10|8346.6|8345.1|8346.4|8344.9|8346.6|8345.1|8346.3|8344.8|6
1649765600000|2022-04-12 12:13:20|8346.3|8344.8|8346.1|8344.6|8346.4|8344.9|8346.1|8344.6|8
1649765610000|2022-04-12 12:13:30|8346.2|8344.7|8345.7|8344.8|8346.2|8344.8|8345.7|8344.4|7
1649765620000|2022-04-12 12:13:40|8346|8344.5|8346|8344.5|8346.4|8344.9|8345.6|8344.4|11
1649765630000|2022-04-12 12:13:50|8346.1|8344.6|8345.9|8344.4|8346.3|8344.8|8345.9|8344.4|16
1649765640000|2022-04-12 12:14:00|8345.7|8344.2|8346.1|8344.6|8346.2|8345|8345.6|8344.1|17
1649765650000|2022-04-12 12:14:10|8346|8344.5|8346.1|8344.6|8346.1|8344.7|8345.6|8344.3|19
1649765660000|2022-04-12 12:14:20|8346|8344.5|8346.6|8345.1|8346.7|8345.3|8345.9|8344.4|16
1649765670000|2022-04-12 12:14:30|8346.7|8345.2|8346.6|8345.1|8346.7|8345.2|8346.5|8345|8
1649765680000|2022-04-12 12:14:40|8346.5|8345|8346.3|8344.8|8346.7|8345.2|8346.3|8344.8|13
1649765690000|2022-04-12 12:14:50|8346.4|8344.9|8346|8344.5|8346.4|8344.9|8346|8344.5|5
1649765700000|2022-04-12 12:15:00|8345.7|8344.8|8345.8|8344.3|8346.3|8344.8|8345.4|8344.3|15
1649765710000|2022-04-12 12:15:10|8345.6|8344.1|8345.5|8344|8345.7|8344.3|8345.2|8343.9|10
1649765720000|2022-04-12 12:15:20|8345.6|8344.1|8345.3|8343.8|8345.6|8344.1|8345.3|8343.8|3
1649765730000|2022-04-12 12:15:30|8345.4|8343.9|8345.6|8344.1|8345.6|8344.1|8345.3|8343.8|11
1649765740000|2022-04-12 12:15:40|8345.5|8344|8344.6|8343.1|8345.5|8344|8344.1|8342.8|14
1649765750000|2022-04-12 12:15:50|8344.2|8343.3|8344.6|8343.1|8344.7|8343.5|8344.2|8342.9|16
1649765760000|2022-04-12 12:16:00|8344.7|8343.2|8344.7|8343.2|8345|8343.7|8344.3|8343.1|20
1649765770000|2022-04-12 12:16:10|8344.6|8343.1|8344.6|8343.1|8344.9|8343.4|8344.3|8343.1|16
1649765780000|2022-04-12 12:16:20|8344.7|8343.2|8344.6|8343.1|8344.7|8343.2|8344.5|8343|4
1649765790000|2022-04-12 12:16:30|8344.5|8343|8344.3|8342.8|8344.5|8343|8344.3|8342.8|3
1649765800000|2022-04-12 12:16:40|8344.4|8342.9|8344.9|8343.4|8345|8343.5|8344.3|8342.8|10
1649765810000|2022-04-12 12:16:50|8344.8|8343.3|8343.8|8342.3|8344.8|8343.3|8343.8|8342.3|10
1649765820000|2022-04-12 12:17:00|8343.9|8342.4|8343.9|8342.4|8343.9|8342.4|8343.8|8342.3|9
1649765830000|2022-04-12 12:17:10|8343.8|8342.3|8344.1|8342.6|8344.1|8342.6|8343.8|8342.3|12
1649765840000|2022-04-12 12:17:20|8344|8342.5|8344|8342.5|8344.3|8342.8|8344|8342.5|13
1649765850000|2022-04-12 12:17:30|8344.1|8342.6|8343.9|8342.4|8344.1|8342.6|8343.8|8342.3|5
1649765860000|2022-04-12 12:17:40|8344|8342.5|8343.9|8342.4|8344|8342.5|8343.8|8342.3|10
1649765870000|2022-04-12 12:17:50|8343.8|8342.3|8343.6|8342.1|8343.9|8342.4|8343.5|8342|15
1649765880000|2022-04-12 12:18:00|8343.7|8342.2|8343.6|8342.7|8344|8342.7|8343.6|8342.2|13
1649765890000|2022-04-12 12:18:10|8343.8|8342.3|8344.1|8342.6|8344.2|8342.7|8343.8|8342.3|12
1649765900000|2022-04-12 12:18:20|8344|8342.5|8343.6|8342.7|8344.1|8342.8|8343.6|8342.2|15
1649765910000|2022-04-12 12:18:30|8343.5|8342.6|8343.4|8341.9|8343.7|8342.6|8343.1|8341.8|25
1649765920000|2022-04-12 12:18:40|8343.3|8341.8|8343.2|8341.7|8343.4|8341.9|8343.2|8341.7|12
1649765930000|2022-04-12 12:18:50|8343.3|8341.8|8343.3|8341.8|8343.4|8342.1|8342.9|8341.7|13
1649765940000|2022-04-12 12:19:00|8343.4|8341.9|8342.7|8341.2|8343.6|8342.1|8342.7|8341.2|11
1649765950000|2022-04-12 12:19:10|8342.8|8341.3|8343|8341.5|8343|8341.5|8342.7|8341.2|8
1649765960000|2022-04-12 12:19:20|8343.3|8341.8|8343.2|8341.7|8343.5|8342.2|8342.8|8341.6|11
1649765970000|2022-04-12 12:19:30|8343.3|8341.8|8343.4|8341.9|8343.6|8342.4|8343|8341.7|16
1649765980000|2022-04-12 12:19:40|8343.3|8341.8|8343.4|8341.9|8343.5|8342|8343.3|8341.8|10
1649765990000|2022-04-12 12:19:50|8343.5|8342|8342.9|8341.4|8343.6|8342.3|8342.9|8341.4|12
1649766000000|2022-04-12 12:20:00|8343.1|8341.6|8344.3|8342.8|8344.5|8343.1|8343.1|8341.6|20
1649766010000|2022-04-12 12:20:10|8344.4|8342.9|8344.3|8342.8|8344.5|8343|8344.2|8342.7|16
1649766020000|2022-04-12 12:20:20|8344.4|8342.9|8344.1|8342.6|8344.5|8343|8344.1|8342.6|18
1649766030000|2022-04-12 12:20:30|8344.2|8342.7|8343.9|8342.4|8344.2|8342.9|8343.7|8342.3|13
1649766040000|2022-04-12 12:20:40|8343.8|8342.3|8344|8342.5|8344|8342.5|8343.8|8342.3|10
1649766050000|2022-04-12 12:20:50|8343.9|8342.4|8343.4|8341.9|8343.9|8342.8|8343.1|8341.9|18
1649766060000|2022-04-12 12:21:00|8343.6|8342.1|8343.8|8342.9|8344.2|8342.9|8343.3|8342.1|14
1649766070000|2022-04-12 12:21:10|8343.9|8343|8343.9|8342.4|8344|8343|8343.6|8342.3|8
1649766080000|2022-04-12 12:21:20|8343.8|8342.3|8343.7|8342.2|8343.9|8342.6|8343.1|8342|20
1649766090000|2022-04-12 12:21:30|8343.8|8342.3|8343.7|8342.2|8343.8|8342.6|8343.4|8342.1|8
1649766100000|2022-04-12 12:21:40|8343.9|8342.4|8344.6|8343.1|8344.7|8343.4|8343.8|8342.3|18
1649766110000|2022-04-12 12:21:50|8344.7|8343.2|8344.6|8343.1|8344.8|8343.6|8344.4|8342.9|20
1649766120000|2022-04-12 12:22:00|8344.5|8343|8345|8343.5|8345.2|8343.8|8344.4|8342.9|23
1649766130000|2022-04-12 12:22:10|8344.9|8343.4|8344.1|8343.2|8344.9|8343.4|8344|8342.8|22
1649766140000|2022-04-12 12:22:20|8344|8343.1|8343.6|8342.1|8344.1|8343.2|8343.5|8342|21
1649766150000|2022-04-12 12:22:30|8343.7|8342.2|8344|8342.5|8344|8342.5|8343.5|8342|17
1649766160000|2022-04-12 12:22:40|8343.9|8342.4|8343.6|8342.1|8343.9|8342.6|8343.2|8342.1|29
1649766170000|2022-04-12 12:22:50|8343.5|8342|8343.1|8342.2|8343.5|8342.4|8342.8|8341.8|16
1649766180000|2022-04-12 12:23:00|8343.2|8342.3|8343.1|8341.6|8343.4|8342.3|8343|8341.6|17
1649766190000|2022-04-12 12:23:10|8343|8341.5|8343|8341.5|8343|8341.8|8342.6|8341.3|13
1649766200000|2022-04-12 12:23:20|8343.3|8341.8|8343.3|8341.8|8343.5|8342.5|8343.2|8341.7|15
1649766210000|2022-04-12 12:23:30|8343.4|8341.9|8343.4|8341.9|8343.4|8341.9|8343.3|8341.8|9
1649766220000|2022-04-12 12:23:40|8343.3|8341.8|8342.7|8341.8|8343.5|8342|8342.7|8341.3|16
1649766230000|2022-04-12 12:23:50|8342.8|8341.9|8343|8341.5|8343.2|8341.9|8342.6|8341.5|15
1649766240000|2022-04-12 12:24:00|8342.9|8341.4|8342.5|8341|8342.9|8341.5|8342.4|8340.9|15
1649766250000|2022-04-12 12:24:10|8342.4|8340.9|8342.6|8341.1|8342.7|8341.2|8342.4|8340.9|9
1649766260000|2022-04-12 12:24:20|8342.8|8341.3|8342.8|8341.3|8342.9|8341.6|8342.3|8340.9|18
1649766270000|2022-04-12 12:24:30|8342.7|8341.2|8342.6|8341.1|8343.1|8341.6|8342.6|8341.1|11
1649766280000|2022-04-12 12:24:40|8342.4|8340.9|8342.7|8341.2|8342.7|8341.5|8342|8340.8|17
1649766290000|2022-04-12 12:24:50|8342.6|8341.1|8343.2|8341.7|8343.2|8341.9|8342.5|8341|17
1649766300000|2022-04-12 12:25:00|8343.1|8341.6|8342.7|8341.2|8343.1|8341.7|8342.5|8341.1|24
1649766310000|2022-04-12 12:25:10|8342.6|8341.1|8343.1|8341.6|8343.1|8341.8|8342.5|8341|14
1649766320000|2022-04-12 12:25:20|8343.2|8341.7|8343.1|8341.6|8343.2|8341.7|8343|8341.5|10
1649766330000|2022-04-12 12:25:30|8343|8341.5|8342.6|8341.1|8343|8341.5|8342.1|8340.8|17
1649766340000|2022-04-12 12:25:40|8342.5|8341|8342|8340.5|8342.6|8341.1|8341.7|8340.5|15
1649766350000|2022-04-12 12:25:50|8341.9|8341|8341.1|8339.6|8342|8341|8341|8339.5|21
1649766360000|2022-04-12 12:26:00|8341.2|8339.7|8341.1|8339.6|8341.3|8339.8|8341|8339.5|10
1649766370000|2022-04-12 12:26:10|8341.2|8339.7|8341.2|8339.7|8341.2|8339.7|8341.1|8339.6|7
1649766380000|2022-04-12 12:26:20|8341.1|8339.6|8341.1|8339.6|8341.2|8339.7|8341.1|8339.6|7
1649766390000|2022-04-12 12:26:30|8341.2|8339.7|8340.6|8339.7|8341.2|8339.7|8340.4|8339.3|18
1649766400000|2022-04-12 12:26:40|8340.8|8339.3|8341|8339.5|8341.1|8339.8|8340.6|8339.3|11
1649766410000|2022-04-12 12:26:50|8341.1|8339.6|8341|8339.5|8341.1|8339.6|8341|8339.5|4
1649766420000|2022-04-12 12:27:00|8341.1|8339.6|8341.4|8339.9|8341.5|8340|8341.1|8339.6|13
1649766430000|2022-04-12 12:27:10|8341.5|8340|8341.5|8340|8341.7|8340.5|8341.3|8339.9|20
1649766440000|2022-04-12 12:27:20|8341.6|8340.1|8342.4|8340.9|8342.5|8341|8341.5|8340|14
1649766450000|2022-04-12 12:27:30|8342.5|8341|8342.7|8341.2|8342.7|8341.2|8342.2|8340.7|25
1649766460000|2022-04-12 12:27:40|8342.6|8341.1|8342.4|8340.9|8343.2|8341.7|8342.2|8340.9|19
1649766470000|2022-04-12 12:27:50|8342.6|8341.1|8342.9|8341.4|8343.1|8341.6|8342.4|8340.9|22
1649766480000|2022-04-12 12:28:00|8343.1|8341.6|8343.1|8341.6|8343.2|8341.7|8342.8|8341.3|17
1649766490000|2022-04-12 12:28:10|8343.3|8341.8|8343.4|8341.9|8343.6|8342.1|8343.1|8341.6|12
1649766500000|2022-04-12 12:28:20|8343.5|8342|8342.5|8341|8343.5|8342|8342.2|8340.7|16
1649766510000|2022-04-12 12:28:30|8342.6|8341.1|8342|8340.5|8342.6|8341.1|8342|8340.5|13
1649766520000|2022-04-12 12:28:40|8342.1|8340.6|8342.8|8341.3|8342.9|8341.4|8342|8340.5|27
1649766530000|2022-04-12 12:28:50|8342.4|8340.9|8343|8341.5|8343|8341.5|8342.3|8340.8|19
1649766540000|2022-04-12 12:29:00|8342.8|8341.3|8343.8|8342.3|8344|8342.5|8342.8|8341.3|34
1649766550000|2022-04-12 12:29:10|8343.7|8342.2|8343|8341.5|8343.8|8342.3|8342.7|8341.2|39
1649766560000|2022-04-12 12:29:20|8343.1|8341.6|8342.9|8341.4|8343.4|8341.8|8342.8|8341.2|36
1649766570000|2022-04-12 12:29:30|8343|8341.5|8344.6|8340.2|8346.1|8341.5|8342.2|8338.8|60
1649766580000|2022-04-12 12:29:40|8345.6|8339.8|8345.3|8341.5|8346.7|8341.9|8344.2|8338.9|74
1649766590000|2022-04-12 12:29:50|8345.2|8341.3|8349.1|8341.1|8349.1|8341.6|8345.2|8339.4|59
1649766600000|2022-04-12 12:30:00|8349|8340.2|8346.4|8339.3|8351.4|8341.8|8345.4|8338.6|77
1649766610000|2022-04-12 12:30:10|8346.5|8339.8|8345|8340.3|8347.3|8341.8|8343.7|8338.8|80
1649766620000|2022-04-12 12:30:20|8345.2|8340.2|8345.2|8342.4|8345.6|8343|8343.2|8339.8|73
1649766630000|2022-04-12 12:30:30|8345|8342.7|8343.5|8341.2|8345.6|8343.6|8342.4|8340.5|76
1649766640000|2022-04-12 12:30:40|8343.2|8341.7|8342.6|8341.1|8344|8342.1|8341.7|8339.9|69
1649766650000|2022-04-12 12:30:50|8342.5|8341|8343.7|8342.2|8344.2|8342.4|8342.4|8340.9|55
1649766660000|2022-04-12 12:31:00|8343.4|8341.9|8342.4|8340.9|8343.8|8341.9|8341.4|8339.9|49
1649766670000|2022-04-12 12:31:10|8342.3|8340.8|8341.1|8339.6|8342.8|8341.3|8341.1|8339.6|59
1649766680000|2022-04-12 12:31:20|8341.2|8339.7|8342|8340.5|8342.3|8340.8|8341.2|8339.7|53
1649766690000|2022-04-12 12:31:30|8341.8|8340.3|8341.1|8339.6|8341.9|8340.4|8340.7|8339.2|47
1649766700000|2022-04-12 12:31:40|8341|8339.5|8341.6|8340.1|8341.6|8340.1|8340.5|8339|38
1649766710000|2022-04-12 12:31:50|8341.7|8340.2|8342.2|8340.7|8342.3|8340.8|8341.1|8339.6|40
1649766720000|2022-04-12 12:32:00|8342.1|8340.6|8341.3|8339.8|8342.1|8340.6|8340.7|8339.2|44
1649766730000|2022-04-12 12:32:10|8341.2|8339.7|8340.8|8339.3|8342|8340.1|8340.8|8339.3|36
1649766740000|2022-04-12 12:32:20|8340.6|8339.1|8341.8|8340.3|8341.8|8340.3|8340.6|8339.1|25
1649766750000|2022-04-12 12:32:30|8341.6|8340.1|8342.5|8341|8342.7|8341.2|8341.4|8339.9|36
1649766760000|2022-04-12 12:32:40|8342.4|8340.9|8343.5|8342|8343.7|8342.2|8342.2|8340.7|46
1649766770000|2022-04-12 12:32:50|8343.7|8342.2|8344|8342.5|8344.9|8343.4|8343.4|8341.9|57
1649766780000|2022-04-12 12:33:00|8343.9|8342.4|8342.7|8341.2|8344.9|8343.4|8342.6|8341.1|50
1649766790000|2022-04-12 12:33:10|8343|8341.5|8342.2|8340.7|8343.2|8341.7|8342.2|8340.7|40
1649766800000|2022-04-12 12:33:20|8342.1|8340.6|8343|8341.5|8343.1|8341.6|8341.6|8340.1|33
1649766810000|2022-04-12 12:33:30|8343.1|8341.6|8342.5|8341|8343.2|8341.7|8342.3|8340.8|30
1649766820000|2022-04-12 12:33:40|8342.4|8340.9|8341.5|8340|8342.5|8341|8341.5|8340|29
1649766830000|2022-04-12 12:33:50|8341.6|8340.1|8340.7|8339.2|8341.8|8340.3|8340.6|8339.1|37
1649766840000|2022-04-12 12:34:00|8340.8|8339.3|8340.9|8339.4|8340.9|8339.4|8340.3|8338.8|26
1649766850000|2022-04-12 12:34:10|8340.8|8339.3|8340.9|8339.4|8341.1|8339.6|8340.2|8338.7|36
1649766860000|2022-04-12 12:34:20|8340.8|8339.3|8339.7|8338.2|8340.9|8339.4|8339.3|8337.8|46
1649766870000|2022-04-12 12:34:30|8339.5|8338|8340.3|8338.8|8340.3|8338.8|8339.3|8337.8|31
1649766880000|2022-04-12 12:34:40|8340.5|8339|8340.7|8339.2|8340.9|8339.4|8340.3|8338.8|23
1649766890000|2022-04-12 12:34:50|8340.8|8339.3|8340.4|8338.9|8340.8|8339.3|8340.3|8338.8|25
1649766900000|2022-04-12 12:35:00|8340.5|8339|8342.7|8341.2|8342.7|8341.4|8340.4|8338.9|34
1649766910000|2022-04-12 12:35:10|8342.8|8341.3|8341.9|8340.4|8343.1|8341.6|8341.6|8340.1|40
1649766920000|2022-04-12 12:35:20|8342|8340.5|8343|8341.5|8343|8341.6|8341.9|8340.4|31
1649766930000|2022-04-12 12:35:30|8342.5|8341.6|8342.4|8340.9|8342.9|8341.6|8341.5|8340.3|39
1649766940000|2022-04-12 12:35:40|8342.5|8341|8342.9|8342|8343.3|8342|8341.8|8340.7|40
1649766950000|2022-04-12 12:35:50|8343.2|8341.7|8342.3|8340.8|8343.4|8341.9|8342|8340.8|35
1649766960000|2022-04-12 12:36:00|8342.2|8340.7|8343.4|8341.9|8343.4|8342|8342.1|8340.7|43
1649766970000|2022-04-12 12:36:10|8343.2|8341.7|8344|8343.1|8344.9|8343.6|8343.2|8341.7|48
1649766980000|2022-04-12 12:36:20|8344.3|8342.8|8344.7|8343.2|8344.8|8343.3|8343.6|8342.4|45
1649766990000|2022-04-12 12:36:30|8344.5|8343.6|8344.7|8343.2|8345.4|8343.9|8344.5|8343.2|29
1649767000000|2022-04-12 12:36:40|8344.9|8343.4|8343.9|8342.4|8345.4|8344|8343.8|8342.3|32
1649767010000|2022-04-12 12:36:50|8344|8342.5|8344.6|8343.1|8344.6|8343.1|8343.8|8342.5|25
1649767020000|2022-04-12 12:37:00|8344.5|8343|8343.9|8342.4|8344.6|8343.3|8343.5|8342|37
1649767030000|2022-04-12 12:37:10|8344|8342.5|8343.5|8342|8344|8342.5|8342.9|8341.4|43
1649767040000|2022-04-12 12:37:20|8343.4|8341.9|8342.2|8340.7|8343.5|8342|8342.1|8340.6|27
1649767050000|2022-04-12 12:37:30|8342.1|8340.6|8342.4|8340.9|8343|8341.7|8342|8340.6|37
1649767060000|2022-04-12 12:37:40|8342.3|8340.8|8342.5|8341.6|8342.5|8341.6|8341.9|8340.5|39
1649767070000|2022-04-12 12:37:50|8342.9|8341.4|8342.8|8341.3|8343|8341.6|8341.9|8340.8|38
1649767080000|2022-04-12 12:38:00|8342.9|8341.4|8343.4|8341.9|8343.5|8342|8342.6|8341.4|33
1649767090000|2022-04-12 12:38:10|8343.6|8342.1|8344.4|8342.9|8344.4|8342.9|8343.5|8342|32
1649767100000|2022-04-12 12:38:20|8344.3|8342.8|8344|8342.5|8344.3|8342.9|8343.3|8342|38
1649767110000|2022-04-12 12:38:30|8343.9|8342.4|8344.3|8342.8|8344.6|8343.1|8343.6|8342.1|40
1649767120000|2022-04-12 12:38:40|8344.2|8342.7|8345.4|8343.9|8345.5|8344|8344.2|8342.7|32
1649767130000|2022-04-12 12:38:50|8345.3|8343.8|8346.3|8344.8|8346.4|8345|8345.2|8343.8|30
1649767140000|2022-04-12 12:39:00|8346.4|8344.9|8345.4|8343.9|8346.4|8344.9|8345.2|8343.7|17
1649767150000|2022-04-12 12:39:10|8345.5|8344|8345.5|8344|8345.7|8344.4|8344.8|8343.3|44
1649767160000|2022-04-12 12:39:20|8345.6|8344.1|8346|8344.5|8346.2|8344.7|8345.4|8343.9|35
1649767170000|2022-04-12 12:39:30|8346.1|8344.6|8345.7|8344.2|8346.5|8345|8345.7|8344.2|31
1649767180000|2022-04-12 12:39:40|8345.8|8344.3|8346.7|8345.2|8346.7|8345.5|8345.6|8344.3|27
1649767190000|2022-04-12 12:39:50|8346.8|8345.3|8347|8345.5|8347|8345.5|8345.9|8344.4|33
1649767200000|2022-04-12 12:40:00|8347.2|8345.7|8347|8345.5|8347.6|8346.1|8346.2|8345.1|45
1649767210000|2022-04-12 12:40:10|8347.1|8345.6|8347.6|8346.1|8347.7|8346.6|8346.7|8345.4|42
1649767220000|2022-04-12 12:40:20|8347.1|8346.2|8348.6|8347.1|8348.8|8347.3|8347.1|8346.1|42
1649767230000|2022-04-12 12:40:30|8348.8|8347.3|8349|8347.5|8349.1|8347.6|8348.4|8346.9|28
1649767240000|2022-04-12 12:40:40|8349.1|8347.6|8349.6|8348.1|8350.3|8348.8|8349.1|8347.6|41
1649767250000|2022-04-12 12:40:50|8349.7|8348.2|8351.4|8349.9|8351.7|8350.2|8349.6|8348.1|43
1649767260000|2022-04-12 12:41:00|8351.3|8349.8|8351.2|8349.7|8352.7|8351.2|8351.2|8349.7|47
1649767270000|2022-04-12 12:41:10|8351.1|8349.6|8351.4|8349.9|8352.2|8350.7|8351.1|8349.6|33
1649767280000|2022-04-12 12:41:20|8351.5|8350|8352.4|8350.9|8353.1|8351.6|8350.8|8349.3|43
1649767290000|2022-04-12 12:41:30|8352.3|8350.8|8351.8|8350.3|8352.4|8350.9|8351.7|8350.2|23
1649767300000|2022-04-12 12:41:40|8351.7|8350.2|8350.3|8348.8|8352.2|8350.7|8350.3|8348.8|35
1649767310000|2022-04-12 12:41:50|8350.4|8348.9|8350.5|8349|8351.4|8350.1|8350.2|8348.7|40
1649767320000|2022-04-12 12:42:00|8350.4|8348.9|8349.9|8348.4|8350.6|8349.1|8349.5|8348|24
1649767330000|2022-04-12 12:42:10|8350|8348.5|8350.3|8348.8|8350.8|8349.3|8349.7|8348.2|34
1649767340000|2022-04-12 12:42:20|8350.2|8348.7|8351.8|8350.3|8352.2|8350.7|8350|8348.5|40
1649767350000|2022-04-12 12:42:30|8351.9|8350.4|8352|8350.5|8352.2|8350.7|8351.5|8350.3|26
1649767360000|2022-04-12 12:42:40|8351.9|8350.4|8352.5|8351|8352.5|8351.2|8351.8|8350.4|41
1649767370000|2022-04-12 12:42:50|8352.4|8350.9|8352|8351.1|8352.5|8351.4|8352|8350.8|18
1649767380000|2022-04-12 12:43:00|8352.3|8350.8|8352.9|8351.4|8353.4|8351.9|8351.8|8350.5|45
1649767390000|2022-04-12 12:43:10|8352.8|8351.3|8353.8|8352.3|8354|8352.5|8352.3|8350.8|40
1649767400000|2022-04-12 12:43:20|8353.9|8352.4|8353.8|8352.9|8354.6|8353.2|8353.7|8352.4|39
1649767410000|2022-04-12 12:43:30|8354.2|8352.7|8355.5|8354|8355.5|8354|8354.1|8352.6|42
1649767420000|2022-04-12 12:43:40|8355.6|8354.1|8354.4|8352.9|8355.6|8354.1|8354.3|8352.8|27
1649767430000|2022-04-12 12:43:50|8354.3|8352.8|8355.1|8353.6|8355.2|8353.8|8354.1|8352.6|44
1649767440000|2022-04-12 12:44:00|8355.3|8353.8|8354|8352.5|8355.3|8353.8|8353.8|8352.5|40
1649767450000|2022-04-12 12:44:10|8354.1|8352.6|8354.3|8352.8|8354.6|8353.1|8353.5|8352|35
1649767460000|2022-04-12 12:44:20|8354.4|8352.9|8353.8|8352.3|8354.6|8353.1|8353.8|8352.3|37
1649767470000|2022-04-12 12:44:30|8353.7|8352.2|8353.5|8352|8354.6|8353.1|8353.4|8351.9|37
1649767480000|2022-04-12 12:44:40|8353.4|8351.9|8353.8|8352.3|8354.4|8352.9|8353.4|8351.9|40
1649767490000|2022-04-12 12:44:50|8353.7|8352.2|8355.4|8353.9|8355.4|8353.9|8353.5|8352|34
1649767500000|2022-04-12 12:45:00|8355.3|8353.8|8355.6|8354.1|8356.4|8354.9|8354.7|8353.2|48
1649767510000|2022-04-12 12:45:10|8355.5|8354|8357.1|8355.6|8357.2|8355.7|8355.2|8353.9|34
1649767520000|2022-04-12 12:45:20|8356.6|8355.7|8357.4|8355.9|8358.5|8357|8356.6|8355.7|37
1649767530000|2022-04-12 12:45:30|8357.5|8356|8357.2|8355.7|8357.6|8356.3|8357|8355.6|26
1649767540000|2022-04-12 12:45:40|8356.7|8355.8|8356.6|8355.1|8357.6|8356.1|8356.2|8354.9|57
1649767550000|2022-04-12 12:45:50|8356.5|8355|8356.6|8355.1|8357.1|8355.7|8356.3|8355|44
1649767560000|2022-04-12 12:46:00|8356.5|8355|8357.2|8355.7|8357.5|8356|8355.9|8354.7|37
1649767570000|2022-04-12 12:46:10|8357.4|8355.9|8356.9|8355.4|8357.6|8356.2|8356.3|8354.8|47
1649767580000|2022-04-12 12:46:20|8357.2|8355.7|8357.5|8356|8357.5|8356.2|8356.8|8355.4|30
1649767590000|2022-04-12 12:46:30|8357.4|8355.9|8356.6|8355.1|8357.4|8356.2|8356.3|8355.1|35
1649767600000|2022-04-12 12:46:40|8356.5|8355|8356.7|8355.2|8357|8355.5|8356.2|8354.9|27
1649767610000|2022-04-12 12:46:50|8356.8|8355.3|8357.3|8355.8|8357.5|8356|8355.6|8354.3|34
1649767620000|2022-04-12 12:47:00|8357.2|8355.7|8356.7|8355.2|8357.3|8355.8|8356.6|8355.2|30
1649767630000|2022-04-12 12:47:10|8356.8|8355.3|8356.7|8355.2|8357|8355.6|8356.2|8354.9|34
1649767640000|2022-04-12 12:47:20|8356.8|8355.3|8357.3|8355.8|8357.4|8355.9|8356.4|8354.9|37
1649767650000|2022-04-12 12:47:30|8357.4|8355.9|8357.5|8356|8357.5|8356.3|8357|8355.8|29
1649767660000|2022-04-12 12:47:40|8357.4|8355.9|8357.2|8356.3|8357.6|8356.4|8356.9|8355.7|29
1649767670000|2022-04-12 12:47:50|8357.3|8356.4|8358.7|8357.2|8358.7|8357.4|8357.3|8356|39
1649767680000|2022-04-12 12:48:00|8358.6|8357.1|8358.7|8357.8|8358.7|8357.8|8358|8356.8|39
1649767690000|2022-04-12 12:48:10|8359|8357.5|8358.6|8357.7|8359.1|8357.7|8357.9|8356.6|33
1649767700000|2022-04-12 12:48:20|8358.5|8357.6|8357.4|8355.9|8358.7|8357.6|8357.2|8355.9|28
1649767710000|2022-04-12 12:48:30|8357.7|8356.2|8357.2|8355.7|8357.8|8356.5|8356.8|8355.6|37
1649767720000|2022-04-12 12:48:40|8356.5|8355.6|8356.8|8355.3|8356.9|8355.6|8356|8354.8|36
1649767730000|2022-04-12 12:48:50|8356.3|8355.4|8356.5|8355|8358|8356.6|8356.3|8354.9|41
1649767740000|2022-04-12 12:49:00|8356.4|8354.9|8356.4|8354.9|8356.7|8355.4|8356|8354.7|33
1649767750000|2022-04-12 12:49:10|8356.1|8354.6|8357|8356.1|8357.2|8356.1|8355.7|8354.6|43
1649767760000|2022-04-12 12:49:20|8357.6|8356.3|8357.7|8356.2|8358.2|8356.7|8357.6|8356.1|38
1649767770000|2022-04-12 12:49:30|8357.8|8356.3|8358.4|8356.9|8358.4|8356.9|8357.1|8355.6|28
1649767780000|2022-04-12 12:49:40|8358.3|8356.8|8357|8356.1|8358.3|8356.8|8357|8355.7|26
1649767790000|2022-04-12 12:49:50|8357.3|8355.8|8357.6|8356.1|8358|8356.9|8356.8|8355.8|30
1649767800000|2022-04-12 12:50:00|8357.9|8356.4|8357|8356.1|8357.9|8356.7|8356.6|8355.4|42
1649767810000|2022-04-12 12:50:10|8357.4|8355.9|8356.9|8355.4|8357.5|8356.3|8356.5|8355.3|42
1649767820000|2022-04-12 12:50:20|8356.8|8355.3|8357|8355.5|8357.2|8356|8356.4|8355.2|48
1649767830000|2022-04-12 12:50:30|8356.9|8355.4|8356.9|8356|8357.2|8356|8356.8|8355.4|19
1649767840000|2022-04-12 12:50:40|8356.8|8355.9|8356.7|8355.8|8357.3|8356.1|8356.5|8355.4|27
1649767850000|2022-04-12 12:50:50|8356.8|8355.9|8356.9|8355.4|8357.2|8355.9|8356.5|8355.2|27
1649767860000|2022-04-12 12:51:00|8357|8355.5|8355.9|8354.4|8357|8355.6|8355.5|8354.3|28
1649767870000|2022-04-12 12:51:10|8356|8354.5|8356.1|8354.6|8356.3|8354.8|8355.5|8354.4|29
1649767880000|2022-04-12 12:51:20|8356|8354.5|8356.3|8354.8|8356.6|8355.1|8355.8|8354.5|37
1649767890000|2022-04-12 12:51:30|8356.5|8355|8356|8354.5|8356.6|8355.1|8355.7|8354.3|29
1649767900000|2022-04-12 12:51:40|8355.7|8354.8|8355.4|8353.9|8356.2|8355|8355.1|8353.8|39
1649767910000|2022-04-12 12:51:50|8355.3|8353.8|8355.2|8353.7|8355.7|8354.4|8355|8353.7|27
1649767920000|2022-04-12 12:52:00|8354.9|8354|8355.6|8354.1|8355.7|8354.3|8354.7|8353.4|24
1649767930000|2022-04-12 12:52:10|8355.5|8354|8355.2|8353.7|8355.7|8354.5|8355.2|8353.7|27
1649767940000|2022-04-12 12:52:20|8355.1|8353.6|8355.3|8353.8|8355.5|8354.2|8354.5|8353.3|33
1649767950000|2022-04-12 12:52:30|8355.4|8353.9|8355.3|8353.8|8355.5|8354.1|8355|8353.6|25
1649767960000|2022-04-12 12:52:40|8355.4|8353.9|8355.2|8354.3|8355.5|8354.3|8355|8353.6|28
1649767970000|2022-04-12 12:52:50|8355.3|8354.4|8355.9|8354.4|8356.2|8355|8355|8353.7|40
1649767980000|2022-04-12 12:53:00|8355.8|8354.3|8355.6|8354.1|8356.9|8355.6|8355.3|8354.1|40
1649767990000|2022-04-12 12:53:10|8355.8|8354.3|8354.8|8353.3|8355.8|8354.5|8354.6|8353.2|36
1649768000000|2022-04-12 12:53:20|8354.6|8353.7|8355.2|8353.7|8355.5|8354.2|8354.5|8353.3|34
1649768010000|2022-04-12 12:53:30|8355.3|8353.8|8354.9|8353.4|8355.4|8354.2|8354.1|8352.9|31
1649768020000|2022-04-12 12:53:40|8355|8353.5|8354.4|8352.9|8355|8353.9|8354.2|8352.9|31
1649768030000|2022-04-12 12:53:50|8354.5|8353|8354.4|8352.9|8354.7|8353.5|8354.1|8352.9|20
1649768040000|2022-04-12 12:54:00|8354.2|8352.7|8355.5|8354|8355.6|8354.1|8353.9|8352.5|32
1649768050000|2022-04-12 12:54:10|8355.6|8354.1|8356.3|8354.8|8356.3|8354.8|8355.4|8353.9|21
1649768060000|2022-04-12 12:54:20|8356.4|8354.9|8355.1|8353.6|8356.4|8354.9|8355.1|8353.6|44
1649768070000|2022-04-12 12:54:30|8355|8353.5|8355.2|8353.7|8355.3|8353.9|8354.2|8353|31
1649768080000|2022-04-12 12:54:40|8355.3|8353.8|8354.8|8353.3|8355.7|8354.6|8354.8|8353.3|37
1649768090000|2022-04-12 12:54:50|8354.5|8353.6|8354|8352.5|8355.1|8353.9|8353.5|8352.1|33
1649768100000|2022-04-12 12:55:00|8353.9|8352.4|8353.5|8352.6|8354.4|8353|8353.4|8352.1|38
1649768110000|2022-04-12 12:55:10|8353.9|8352.4|8354.2|8352.7|8354.2|8352.7|8352.9|8351.4|46
1649768120000|2022-04-12 12:55:20|8354.3|8352.8|8356.2|8354.7|8356.3|8354.8|8353.7|8352.2|49
1649768130000|2022-04-12 12:55:30|8356.1|8354.6|8355.9|8354.4|8356.4|8354.9|8355|8353.8|46
1649768140000|2022-04-12 12:55:40|8356.1|8354.6|8356.3|8354.8|8356.5|8355|8355.8|8354.3|40
1649768150000|2022-04-12 12:55:50|8356.2|8354.7|8356.1|8354.6|8356.6|8355.1|8355.2|8354|55
1649768160000|2022-04-12 12:56:00|8356|8354.5|8355.3|8353.8|8356.2|8354.7|8355|8353.5|37
1649768170000|2022-04-12 12:56:10|8355.2|8353.7|8354.1|8352.6|8355.5|8354|8354.1|8352.6|40
1649768180000|2022-04-12 12:56:20|8353.8|8352.9|8353|8352.1|8354.1|8352.9|8353|8351.8|33
1649768190000|2022-04-12 12:56:30|8353.1|8352.2|8353.1|8351.6|8353.7|8352.4|8352.8|8351.5|34
1649768200000|2022-04-12 12:56:40|8353|8351.5|8353.4|8351.9|8353.4|8352|8352.5|8351.3|31
1649768210000|2022-04-12 12:56:50|8353.1|8352.2|8355.3|8353.8|8355.3|8353.8|8353|8351.9|36
1649768220000|2022-04-12 12:57:00|8355.2|8353.7|8355.6|8354.1|8355.6|8354.1|8354.6|8353.1|36
1649768230000|2022-04-12 12:57:10|8355.8|8354.3|8354.9|8353.4|8355.8|8354.3|8354.3|8352.9|49
1649768240000|2022-04-12 12:57:20|8354.8|8353.3|8354.9|8353.4|8355.2|8353.7|8354.5|8353|27
1649768250000|2022-04-12 12:57:30|8354.8|8353.3|8352|8350.5|8354.9|8353.4|8352|8350.5|29
1649768260000|2022-04-12 12:57:40|8351.9|8350.4|8353.3|8351.8|8353.5|8352|8351.9|8350.4|35
1649768270000|2022-04-12 12:57:50|8353.4|8351.9|8352.1|8351.2|8353.4|8351.9|8351.8|8350.4|41
1649768280000|2022-04-12 12:58:00|8352.3|8350.8|8352.4|8350.9|8353|8351.7|8351.9|8350.7|27
1649768290000|2022-04-12 12:58:10|8352.3|8350.8|8352.3|8351.4|8352.8|8351.7|8352.3|8350.8|21
1649768300000|2022-04-12 12:58:20|8352.1|8351.2|8352.1|8350.6|8352.3|8351.2|8351.7|8350.5|33
1649768310000|2022-04-12 12:58:30|8352.2|8350.7|8352.9|8351.4|8353.1|8352|8352|8350.6|31
1649768320000|2022-04-12 12:58:40|8353|8351.5|8353.3|8351.8|8354|8352.5|8352.6|8351.4|40
1649768330000|2022-04-12 12:58:50|8353.4|8351.9|8352.7|8351.2|8353.4|8351.9|8352.2|8350.8|38
1649768340000|2022-04-12 12:59:00|8352.5|8351.6|8352.9|8351.4|8353.1|8351.9|8352.4|8350.9|33
1649768350000|2022-04-12 12:59:10|8353|8351.5|8351.7|8350.8|8353|8351.8|8351.7|8350.5|41
1649768360000|2022-04-12 12:59:20|8351.8|8350.9|8351.1|8350.2|8351.9|8350.9|8351.1|8350|31
1649768370000|2022-04-12 12:59:30|8351.3|8349.8|8350.4|8349.5|8351.4|8349.9|8350.3|8349.3|26
1649768380000|2022-04-12 12:59:40|8350.3|8349.4|8350.2|8348.7|8350.7|8349.5|8349.5|8348.2|35
1649768390000|2022-04-12 12:59:50|8350.1|8348.6|8350.8|8349.3|8350.9|8349.4|8349.8|8348.6|37
1649768400000|2022-04-12 13:00:00|8350.6|8349.1|8349.5|8348|8350.6|8349.3|8349.5|8348|39
1649768410000|2022-04-12 13:00:10|8349.6|8348.1|8348|8347.1|8349.6|8348.2|8348|8347.1|34
1649768420000|2022-04-12 13:00:20|8348.1|8347.2|8348.6|8347.1|8348.8|8347.6|8347.9|8346.8|33
1649768430000|2022-04-12 13:00:30|8348.4|8346.9|8347.8|8346.3|8348.4|8346.9|8347.5|8346.3|28
1649768440000|2022-04-12 13:00:40|8347.9|8346.4|8348.2|8346.7|8348.4|8347.1|8347.5|8346|36
1649768450000|2022-04-12 13:00:50|8348.3|8346.8|8348.4|8346.9|8348.6|8347.2|8347.8|8346.5|26
1649768460000|2022-04-12 13:01:00|8348.1|8347.2|8348.2|8347.3|8348.7|8347.5|8347.9|8346.7|36
1649768470000|2022-04-12 13:01:10|8348.1|8347.2|8350.1|8348.6|8350.1|8348.8|8348.1|8346.9|33
1649768480000|2022-04-12 13:01:20|8350|8348.5|8350.2|8348.7|8350.4|8348.9|8349.8|8348.3|23
1649768490000|2022-04-12 13:01:30|8350.3|8348.8|8350.1|8348.6|8350.3|8349|8349.6|8348.3|28
1649768500000|2022-04-12 13:01:40|8350|8348.5|8349.4|8347.9|8350.1|8348.9|8348.8|8347.7|44
1649768510000|2022-04-12 13:01:50|8349.3|8347.8|8350.4|8348.9|8350.8|8349.5|8349.2|8347.7|36
1649768520000|2022-04-12 13:02:00|8350.5|8349|8351.5|8350|8351.7|8350.2|8350.4|8348.9|31
1649768530000|2022-04-12 13:02:10|8351.6|8350.1|8350.8|8349.3|8351.8|8350.3|8350.5|8349|35
1649768540000|2022-04-12 13:02:20|8350.7|8349.2|8350.9|8349.4|8351|8349.5|8350.4|8348.9|29
1649768550000|2022-04-12 13:02:30|8351|8349.5|8351|8349.5|8351.3|8349.8|8350.8|8349.3|31
1649768560000|2022-04-12 13:02:40|8350.8|8349.3|8350.1|8348.6|8351.1|8349.6|8350.1|8348.6|35
1649768570000|2022-04-12 13:02:50|8350.2|8348.7|8349.9|8348.4|8350.2|8348.7|8349.6|8348.1|26
1649768580000|2022-04-12 13:03:00|8349.7|8348.2|8349.4|8348.5|8349.8|8348.6|8349.1|8347.8|36
1649768590000|2022-04-12 13:03:10|8349.3|8348.4|8350.3|8348.8|8350.5|8349.2|8349.3|8348.4|31
1649768600000|2022-04-12 13:03:20|8350.2|8348.7|8350|8348.5|8350.6|8349.1|8349.9|8348.4|18
1649768610000|2022-04-12 13:03:30|8349.9|8348.4|8349.8|8348.3|8350.2|8348.9|8349.5|8348.3|21
1649768620000|2022-04-12 13:03:40|8349.9|8348.4|8349.7|8348.2|8350.3|8349|8349.3|8348.2|32
1649768630000|2022-04-12 13:03:50|8349.6|8348.1|8349.8|8348.3|8350.1|8348.6|8349.6|8348.1|21
1649768640000|2022-04-12 13:04:00|8349.9|8348.4|8349.2|8347.7|8350|8348.5|8349|8347.5|24
1649768650000|2022-04-12 13:04:10|8349.1|8347.6|8348.8|8347.9|8349.2|8347.9|8348.4|8347.1|15
1649768660000|2022-04-12 13:04:20|8349.1|8347.6|8349.7|8348.8|8350|8348.9|8348.7|8347.3|35
1649768670000|2022-04-12 13:04:30|8349.8|8348.9|8349.7|8348.8|8350.2|8348.9|8349.7|8348.5|11
1649768680000|2022-04-12 13:04:40|8350|8348.5|8350.2|8349.3|8350.6|8349.4|8349.7|8348.5|28
1649768690000|2022-04-12 13:04:50|8350.1|8349.2|8350.1|8349.2|8350.8|8349.9|8350|8348.7|30
1649768700000|2022-04-12 13:05:00|8350|8349.1|8350.6|8349.7|8351.7|8350.4|8349.9|8348.7|43
1649768710000|2022-04-12 13:05:10|8350.7|8349.2|8350.5|8349.6|8351.1|8349.9|8350.5|8349.1|22
1649768720000|2022-04-12 13:05:20|8350.6|8349.7|8349.5|8348.6|8350.7|8349.7|8349.5|8348.6|25
1649768730000|2022-04-12 13:05:30|8349.8|8348.3|8349.3|8348.4|8349.8|8348.6|8349.1|8347.9|27
1649768740000|2022-04-12 13:05:40|8349.4|8348.5|8349.8|8348.9|8350.2|8349.1|8349.4|8348.4|32
1649768750000|2022-04-12 13:05:50|8349.9|8349|8350.9|8350|8351.5|8350.3|8349.9|8349|42
1649768760000|2022-04-12 13:06:00|8351.2|8349.7|8350.4|8349.5|8351.3|8350.2|8350.1|8349|37
1649768770000|2022-04-12 13:06:10|8350.3|8349.4|8351.6|8350.7|8352|8350.8|8350.2|8349|41
1649768780000|2022-04-12 13:06:20|8351.4|8350.5|8351.9|8350.4|8352.4|8351|8351.1|8350|34
1649768790000|2022-04-12 13:06:30|8352|8350.5|8352.2|8350.7|8352.4|8351.2|8351.6|8350.5|29
1649768800000|2022-04-12 13:06:40|8352|8351.1|8352.8|8351.9|8353.3|8352|8351.9|8350.6|45
1649768810000|2022-04-12 13:06:50|8353.1|8351.6|8354.8|8353.3|8354.8|8353.3|8352.4|8351.2|47
1649768820000|2022-04-12 13:07:00|8354.7|8353.2|8353.4|8352.5|8354.7|8353.3|8352.7|8351.6|34
1649768830000|2022-04-12 13:07:10|8353.7|8352.2|8353.7|8352.2|8353.8|8352.6|8352.5|8351.4|42
1649768840000|2022-04-12 13:07:20|8353.8|8352.3|8353.2|8352.3|8354.1|8352.9|8353.2|8352.1|44
1649768850000|2022-04-12 13:07:30|8353.4|8352.5|8354.6|8353.1|8354.6|8353.2|8353.3|8352.2|39
1649768860000|2022-04-12 13:07:40|8354.5|8353|8354.2|8353.3|8354.8|8353.4|8353.9|8352.7|42
1649768870000|2022-04-12 13:07:50|8354.3|8353.4|8354|8353.1|8355.6|8354.3|8354|8352.7|41
1649768880000|2022-04-12 13:08:00|8354.2|8352.7|8351.8|8350.3|8354.7|8353.4|8351.3|8350.1|39
1649768890000|2022-04-12 13:08:10|8351.7|8350.2|8351.9|8351|8352.4|8351.1|8351.6|8350.2|42
1649768900000|2022-04-12 13:08:20|8352|8351.1|8352.1|8351.2|8352.6|8351.5|8351.5|8350.5|39
1649768910000|2022-04-12 13:08:30|8352|8351.1|8351.1|8350.2|8352|8351.1|8350.9|8350|34
1649768920000|2022-04-12 13:08:40|8351|8350.1|8350.6|8349.7|8351.3|8350.2|8350.4|8349.2|39
1649768930000|2022-04-12 13:08:50|8350.9|8349.4|8349.3|8347.8|8351.4|8350.5|8349|8347.7|49
1649768940000|2022-04-12 13:09:00|8349.1|8347.6|8348.3|8346.8|8349.2|8348|8347.4|8345.9|43
1649768950000|2022-04-12 13:09:10|8348.2|8347.3|8347.8|8346.9|8349.3|8347.9|8347.8|8346.5|37
1649768960000|2022-04-12 13:09:20|8348|8346.5|8348.4|8347.5|8348.8|8347.5|8347.6|8346.2|43
1649768970000|2022-04-12 13:09:30|8348.7|8347.2|8348.6|8347.7|8349|8347.9|8347.9|8346.6|34
1649768980000|2022-04-12 13:09:40|8348.5|8347.6|8349.2|8347.7|8349.2|8347.7|8347.9|8346.7|41
1649768990000|2022-04-12 13:09:50|8348.9|8348|8348|8347.1|8349.2|8348.1|8348|8346.8|41
1649769000000|2022-04-12 13:10:00|8348.4|8346.9|8348.2|8346.7|8348.8|8347.6|8347.8|8346.5|41
1649769010000|2022-04-12 13:10:10|8347.4|8346.5|8346.2|8344.7|8347.8|8346.7|8345.9|8344.5|48
1649769020000|2022-04-12 13:10:20|8346|8345.1|8345.8|8344.3|8346.5|8345.3|8345.4|8344.2|39
1649769030000|2022-04-12 13:10:30|8345.6|8344.7|8346.6|8345.1|8346.6|8345.5|8345.6|8344.4|36
1649769040000|2022-04-12 13:10:40|8346.5|8345.6|8347.2|8346.3|8347.2|8346.3|8346.5|8345.2|22
1649769050000|2022-04-12 13:10:50|8347.5|8346|8346.5|8345.6|8347.6|8346.5|8346.4|8345.3|36
1649769060000|2022-04-12 13:11:00|8346.6|8345.7|8347.6|8346.1|8348|8347.1|8346.6|8345.7|40
1649769070000|2022-04-12 13:11:10|8347.5|8346|8346.7|8345.2|8347.5|8346.1|8346.4|8345.2|34
1649769080000|2022-04-12 13:11:20|8346.8|8345.3|8346.4|8345.5|8347.1|8345.9|8346.1|8344.9|31
1649769090000|2022-04-12 13:11:30|8346.5|8345.6|8345.5|8344|8347|8345.8|8345.2|8343.9|39
1649769100000|2022-04-12 13:11:40|8345.6|8344.1|8345.3|8343.8|8345.8|8344.5|8344.1|8342.9|46
1649769110000|2022-04-12 13:11:50|8345.4|8343.9|8345.4|8343.9|8345.9|8344.5|8345.1|8343.9|20
1649769120000|2022-04-12 13:12:00|8345.3|8343.8|8344.5|8343.6|8346|8344.8|8344.5|8343.3|34
1649769130000|2022-04-12 13:12:10|8344.6|8343.1|8345.7|8344.2|8345.7|8344.2|8344.2|8342.9|34
1649769140000|2022-04-12 13:12:20|8345.5|8344.6|8346|8344.5|8346|8345|8345.1|8343.8|33
1649769150000|2022-04-12 13:12:30|8346.1|8344.6|8346.9|8345.4|8347.6|8346.4|8346|8344.6|38
1649769160000|2022-04-12 13:12:40|8346.8|8345.3|8346|8344.5|8346.9|8345.4|8345.3|8344.2|42
1649769170000|2022-04-12 13:12:50|8346.1|8344.6|8345|8343.5|8346.1|8344.6|8344.1|8343.2|35
1649769180000|2022-04-12 13:13:00|8345.2|8343.7|8345.3|8343.8|8345.4|8344.3|8344.7|8343.5|35
1649769190000|2022-04-12 13:13:10|8345.2|8343.7|8345.2|8343.7|8345.3|8344.2|8344.8|8343.4|20
1649769200000|2022-04-12 13:13:20|8345|8344.1|8345.7|8344.2|8345.7|8344.6|8344.9|8343.8|31
1649769210000|2022-04-12 13:13:30|8345.8|8344.3|8342.8|8341.9|8345.9|8344.9|8342.6|8341.5|31
1649769220000|2022-04-12 13:13:40|8342.7|8341.8|8342.6|8341.1|8343.4|8342.1|8342.4|8340.9|40
1649769230000|2022-04-12 13:13:50|8342.5|8341|8341.2|8339.7|8342.7|8341.2|8340.7|8339.3|30
1649769240000|2022-04-12 13:14:00|8340.9|8339.4|8341.3|8339.8|8341.4|8339.9|8340.4|8338.9|33
1649769250000|2022-04-12 13:14:10|8341.4|8339.9|8340.9|8339.4|8341.6|8340.2|8340.9|8339.4|25
1649769260000|2022-04-12 13:14:20|8341|8339.5|8341.1|8339.6|8341.2|8339.7|8340.4|8339.1|26
1649769270000|2022-04-12 13:14:30|8341.2|8339.7|8341.2|8339.7|8341.6|8340.1|8340.3|8339|38
1649769280000|2022-04-12 13:14:40|8341.3|8339.8|8341.6|8340.1|8341.6|8340.1|8341|8339.5|26
1649769290000|2022-04-12 13:14:50|8341.5|8340|8341.1|8339.6|8341.5|8340|8340.7|8339.4|25
1649769300000|2022-04-12 13:15:00|8341|8339.5|8341|8339.5|8341.5|8340.1|8340.8|8339.3|35
1649769310000|2022-04-12 13:15:10|8341.1|8339.6|8340.5|8339|8341.1|8339.6|8339.6|8338.4|38
1649769320000|2022-04-12 13:15:20|8340.6|8339.1|8339.1|8337.6|8340.8|8339.3|8338.4|8336.9|39
1649769330000|2022-04-12 13:15:30|8338.9|8337.4|8338.7|8337.2|8339.5|8338|8338.6|8337.1|39
1649769340000|2022-04-12 13:15:40|8338.6|8337.1|8338.4|8336.9|8338.7|8337.2|8338.2|8336.7|33
1649769350000|2022-04-12 13:15:50|8338.3|8336.8|8339.2|8337.7|8339.2|8337.8|8338.1|8336.6|32
1649769360000|2022-04-12 13:16:00|8339.3|8337.8|8339.2|8338.3|8339.5|8338.3|8338.6|8337.3|39
1649769370000|2022-04-12 13:16:10|8339.6|8338.1|8341.1|8339.6|8341.1|8339.6|8339.2|8338|38
1649769380000|2022-04-12 13:16:20|8341|8339.5|8340.8|8339.3|8341.2|8339.7|8340.1|8338.8|25
1649769390000|2022-04-12 13:16:30|8340.9|8339.4|8341.1|8339.6|8341.2|8340|8340.3|8339|28
1649769400000|2022-04-12 13:16:40|8341.2|8339.7|8340.5|8339|8341.3|8339.8|8339.9|8338.9|35
1649769410000|2022-04-12 13:16:50|8340.6|8339.1|8340.7|8339.2|8340.7|8339.4|8340.1|8338.8|13
1649769420000|2022-04-12 13:17:00|8340.6|8339.1|8341.4|8340.5|8341.8|8340.5|8340.6|8339.1|22
1649769430000|2022-04-12 13:17:10|8341.3|8340.4|8341.6|8340.7|8341.9|8340.7|8340.9|8340|35
1649769440000|2022-04-12 13:17:20|8341.7|8340.8|8342.7|8341.2|8343.1|8341.6|8341.6|8340.7|31
1649769450000|2022-04-12 13:17:30|8342.4|8341.5|8341.3|8339.8|8342.9|8341.6|8341.1|8339.8|45
1649769460000|2022-04-12 13:17:40|8341.2|8339.7|8341.2|8339.7|8341.4|8340.1|8340.7|8339.4|36
1649769470000|2022-04-12 13:17:50|8340.8|8339.9|8340.1|8339.2|8341.2|8339.9|8340.1|8339|35
1649769480000|2022-04-12 13:18:00|8340.4|8338.9|8340.4|8338.9|8341.1|8339.9|8340|8338.8|36
1649769490000|2022-04-12 13:18:10|8340.3|8338.8|8340.2|8339.3|8340.7|8339.6|8339.8|8338.5|37
1649769500000|2022-04-12 13:18:20|8340.4|8339.5|8340.3|8339.4|8341|8339.8|8340|8339|32
1649769510000|2022-04-12 13:18:30|8340.7|8339.2|8340.3|8339.4|8341.1|8339.9|8340|8338.9|31
1649769520000|2022-04-12 13:18:40|8340.6|8339.1|8340.3|8339.4|8340.7|8339.6|8340.2|8339.1|25
1649769530000|2022-04-12 13:18:50|8340.4|8339.5|8340.4|8338.9|8340.6|8339.5|8340|8338.9|23
1649769540000|2022-04-12 13:19:00|8340.5|8339|8339.9|8338.4|8340.9|8339.7|8339.6|8338.3|34
1649769550000|2022-04-12 13:19:10|8339.8|8338.3|8340.5|8339|8340.5|8339.3|8339.4|8338.2|29
1649769560000|2022-04-12 13:19:20|8340.6|8339.1|8340|8338.5|8340.6|8339.5|8339.6|8338.4|38
1649769570000|2022-04-12 13:19:30|8339.9|8338.4|8339.8|8338.3|8340|8338.7|8339.6|8338.3|18
1649769580000|2022-04-12 13:19:40|8339.6|8338.7|8339.8|8338.9|8340.1|8339|8339.3|8338.1|20
1649769590000|2022-04-12 13:19:50|8339.7|8338.8|8339.9|8339|8340.2|8339.1|8339.3|8338.1|27
1649769600000|2022-04-12 13:20:00|8340.1|8338.6|8340.9|8339.4|8340.9|8339.8|8339.8|8338.5|26
1649769610000|2022-04-12 13:20:10|8341|8339.5|8341.4|8340.5|8341.7|8340.6|8340.4|8339.1|40
1649769620000|2022-04-12 13:20:20|8341.3|8340.4|8340.3|8339.4|8341.8|8340.5|8340.2|8339.3|36
1649769630000|2022-04-12 13:20:30|8340.6|8339.1|8339.9|8339|8340.8|8339.6|8339.7|8338.4|36
1649769640000|2022-04-12 13:20:40|8340.2|8338.7|8339.3|8337.8|8340.3|8339|8339.1|8337.8|32
1649769650000|2022-04-12 13:20:50|8339.4|8337.9|8339|8337.5|8339.4|8338.1|8338.9|8337.4|14
1649769660000|2022-04-12 13:21:00|8338.5|8337.6|8339.5|8338.6|8339.5|8338.6|8338.5|8337.3|31
1649769670000|2022-04-12 13:21:10|8339.4|8338.5|8340|8338.5|8340.9|8339.7|8339.3|8338.3|40
1649769680000|2022-04-12 13:21:20|8339.7|8338.2|8340.6|8339.1|8340.6|8339.4|8339.7|8338.2|28
1649769690000|2022-04-12 13:21:30|8340.3|8339.4|8341.6|8340.1|8342.1|8340.8|8340.3|8339.2|42
1649769700000|2022-04-12 13:21:40|8341.8|8340.3|8342.8|8341.3|8343.2|8341.8|8341.4|8340.3|42
1649769710000|2022-04-12 13:21:50|8342.6|8341.1|8341.4|8339.9|8342.6|8341.1|8341.4|8339.9|24
1649769720000|2022-04-12 13:22:00|8341.3|8339.8|8341.3|8339.8|8341.7|8340.2|8341|8339.5|27
1649769730000|2022-04-12 13:22:10|8341.2|8339.7|8341.3|8339.8|8341.3|8340.1|8340.7|8339.3|25
1649769740000|2022-04-12 13:22:20|8341.4|8339.9|8341.6|8340.1|8341.7|8340.2|8341|8339.5|27
1649769750000|2022-04-12 13:22:30|8341.7|8340.2|8341.1|8339.6|8342.1|8340.6|8340.7|8339.5|30
1649769760000|2022-04-12 13:22:40|8341.2|8339.7|8341.5|8340|8341.7|8340.5|8340.9|8339.6|30
1649769770000|2022-04-12 13:22:50|8341.6|8340.1|8341.3|8339.8|8341.9|8340.4|8341.2|8339.7|32
1649769780000|2022-04-12 13:23:00|8341.2|8339.7|8341.8|8340.3|8342|8340.8|8341.2|8339.7|26
1649769790000|2022-04-12 13:23:10|8341.5|8340.6|8340.8|8339.9|8341.9|8340.6|8340.8|8339.6|31
1649769800000|2022-04-12 13:23:20|8341.2|8339.7|8341.7|8340.2|8341.8|8340.3|8341.1|8339.6|19
1649769810000|2022-04-12 13:23:30|8341.6|8340.1|8341.6|8340.1|8341.8|8340.7|8340.9|8339.5|38
1649769820000|2022-04-12 13:23:40|8341.5|8340|8341.5|8340|8341.6|8340.3|8341|8339.5|25
1649769830000|2022-04-12 13:23:50|8341.2|8340.3|8340.7|8339.2|8341.5|8340.3|8340.4|8339.2|20
1649769840000|2022-04-12 13:24:00|8340.6|8339.1|8340.5|8339|8341|8339.8|8340.4|8338.9|14
1649769850000|2022-04-12 13:24:10|8340.4|8338.9|8341|8339.5|8341|8339.5|8340.3|8338.8|21
1649769860000|2022-04-12 13:24:20|8340.9|8339.4|8340.7|8339.8|8341.1|8339.9|8340.4|8338.9|28
1649769870000|2022-04-12 13:24:30|8340.6|8339.7|8341.5|8340|8341.6|8340.3|8340.4|8339.5|25
1649769880000|2022-04-12 13:24:40|8341.6|8340.1|8341.1|8340.2|8341.9|8340.7|8340.9|8339.6|28
1649769890000|2022-04-12 13:24:50|8341.4|8339.9|8342.4|8341.5|8342.6|8341.5|8341.2|8339.9|35
1649769900000|2022-04-12 13:25:00|8342.3|8341.4|8342.5|8341.6|8343.3|8342.1|8342.3|8341.2|39
1649769910000|2022-04-12 13:25:10|8342.7|8341.2|8342.9|8341.4|8343.1|8341.9|8342.2|8341.1|28
1649769920000|2022-04-12 13:25:20|8343|8341.5|8342.9|8342|8344|8342.8|8342.6|8341.3|34
1649769930000|2022-04-12 13:25:30|8342.4|8341.5|8342.1|8341.2|8343.1|8341.9|8342.1|8340.9|31
1649769940000|2022-04-12 13:25:40|8342|8341.1|8342.4|8340.9|8342.7|8341.5|8342|8340.6|28
1649769950000|2022-04-12 13:25:50|8342.5|8341|8342.2|8341.3|8342.8|8341.7|8341.9|8340.7|31
1649769960000|2022-04-12 13:26:00|8342.6|8341.1|8341.6|8340.7|8342.7|8341.8|8341.6|8340.4|35
1649769970000|2022-04-12 13:26:10|8341.9|8341|8343.2|8341.7|8343.2|8342|8341.8|8340.8|28
1649769980000|2022-04-12 13:26:20|8343.1|8341.6|8343.4|8342.5|8344|8342.8|8343|8341.6|41
1649769990000|2022-04-12 13:26:30|8343.3|8342.4|8343.4|8342.5|8343.6|8342.5|8342.8|8341.5|32
1649770000000|2022-04-12 13:26:40|8343.7|8342.2|8344|8342.5|8344.1|8342.9|8343.2|8342.1|32
1649770010000|2022-04-12 13:26:50|8343.9|8342.4|8343|8341.5|8343.9|8342.6|8342.5|8341.2|33
1649770020000|2022-04-12 13:27:00|8342.9|8341.4|8342.1|8340.6|8343.1|8341.9|8341.6|8340.3|27
1649770030000|2022-04-12 13:27:10|8342|8340.5|8341.3|8340.4|8342.2|8340.8|8341.3|8339.9|30
1649770040000|2022-04-12 13:27:20|8341.2|8340.3|8341.5|8340|8341.6|8340.3|8340.8|8339.7|27
1649770050000|2022-04-12 13:27:30|8341.4|8339.9|8341|8339.5|8341.4|8339.9|8340.8|8339.5|17
1649770060000|2022-04-12 13:27:40|8340.9|8339.4|8341.2|8339.7|8341.4|8339.9|8340.9|8339.4|22
1649770070000|2022-04-12 13:27:50|8341.1|8339.6|8340.8|8339.3|8341.5|8340.3|8340.5|8339.3|33
1649770080000|2022-04-12 13:28:00|8340.9|8339.4|8341.1|8339.6|8341.8|8340.7|8340.8|8339.4|29
1649770090000|2022-04-12 13:28:10|8341.2|8339.7|8340.4|8339.5|8341.2|8339.7|8340.4|8339|23
1649770100000|2022-04-12 13:28:20|8340.3|8339.4|8341.3|8340.4|8341.6|8340.5|8340.3|8339.2|29
1649770110000|2022-04-12 13:28:30|8341.2|8340.3|8341.9|8340.4|8341.9|8340.8|8341.2|8340|25
1649770120000|2022-04-12 13:28:40|8341.8|8340.3|8341.9|8340.4|8341.9|8340.6|8341|8339.8|34
1649770130000|2022-04-12 13:28:50|8342|8340.5|8343.4|8341.9|8343.4|8342.2|8341.9|8340.4|29
1649770140000|2022-04-12 13:29:00|8343.3|8341.8|8342.6|8341.1|8343.3|8341.8|8342.2|8340.9|27
1649770150000|2022-04-12 13:29:10|8342.7|8341.2|8341.6|8340.1|8342.7|8341.2|8341.6|8340.1|28
1649770160000|2022-04-12 13:29:20|8341.3|8340.4|8341.2|8339.7|8341.9|8340.9|8340.9|8339.6|25
1649770170000|2022-04-12 13:29:30|8341.1|8339.6|8340.3|8339.4|8341.5|8340.2|8340.3|8339.2|32
1649770180000|2022-04-12 13:29:40|8340.5|8339|8340.5|8339|8340.7|8339.4|8340.2|8339|22
1649770190000|2022-04-12 13:29:50|8340.4|8338.9|8340.9|8339.4|8340.9|8339.7|8340.1|8338.9|26
1649770200000|2022-04-12 13:30:00|8341.3|8339.8|8341|8339.5|8341.3|8340|8340.5|8339.3|35
1649770210000|2022-04-12 13:30:10|8340.9|8339.4|8340|8338.5|8340.9|8339.6|8339.6|8338.5|36
1649770220000|2022-04-12 13:30:20|8340.1|8338.6|8340.8|8339.9|8341.2|8339.9|8339.7|8338.6|27
1649770230000|2022-04-12 13:30:30|8341.1|8339.6|8341.1|8339.6|8341.3|8340.2|8340.7|8339.5|38
1649770240000|2022-04-12 13:30:40|8341.2|8339.7|8340.8|8339.3|8341.2|8339.9|8340.4|8339.1|38
1649770250000|2022-04-12 13:30:50|8340.7|8339.2|8340.8|8339.3|8341.3|8339.9|8340.4|8339.2|39
1649770260000|2022-04-12 13:31:00|8340.4|8339.5|8339.9|8339|8340.7|8339.5|8339.3|8338.1|36
1649770270000|2022-04-12 13:31:10|8340.2|8338.7|8339.5|8338|8340.2|8338.8|8338.7|8337.3|44
1649770280000|2022-04-12 13:31:20|8339.7|8338.2|8338.8|8337.9|8339.7|8338.4|8338.5|8337.3|32
1649770290000|2022-04-12 13:31:30|8338.7|8337.8|8338.7|8337.8|8339.7|8338.4|8338.7|8337.5|31
1649770300000|2022-04-12 13:31:40|8338.8|8337.9|8338.4|8336.9|8339|8338|8338.3|8336.8|29
1649770310000|2022-04-12 13:31:50|8338.3|8336.8|8339.6|8338.1|8339.6|8338.4|8337.8|8336.7|49
1649770320000|2022-04-12 13:32:00|8339.5|8338|8339.5|8338|8339.6|8338.3|8339|8337.7|28
1649770330000|2022-04-12 13:32:10|8339.4|8337.9|8338.6|8337.7|8339.5|8338.1|8338.3|8337.1|42
1649770340000|2022-04-12 13:32:20|8339|8337.5|8339.2|8338.3|8340|8338.7|8338.7|8337.4|42
1649770350000|2022-04-12 13:32:30|8339.4|8338.5|8339.8|8338.9|8340|8338.9|8339.2|8338.3|39
1649770360000|2022-04-12 13:32:40|8339.7|8338.8|8339.5|8338|8339.9|8338.8|8339|8337.9|33
1649770370000|2022-04-12 13:32:50|8339.6|8338.1|8338.2|8337.3|8339.7|8338.3|8338.1|8337|45
1649770380000|2022-04-12 13:33:00|8338.4|8337.5|8339.1|8337.6|8339.1|8337.8|8338|8336.9|45
1649770390000|2022-04-12 13:33:10|8339|8337.5|8338.7|8337.8|8339|8337.9|8338.5|8337.3|32
1649770400000|2022-04-12 13:33:20|8338.6|8337.7|8338.8|8337.9|8339.1|8337.9|8338.3|8337.1|34
1649770410000|2022-04-12 13:33:30|8338.7|8337.8|8338.2|8337.3|8339.1|8337.9|8338|8336.9|32
1649770420000|2022-04-12 13:33:40|8338.5|8337|8339.2|8337.7|8339.4|8338.1|8338.3|8337|39
1649770430000|2022-04-12 13:33:50|8338.7|8337.8|8338.4|8336.9|8338.9|8337.8|8338|8336.7|28
1649770440000|2022-04-12 13:34:00|8338.3|8336.8|8338.7|8337.2|8338.7|8337.5|8338.1|8336.8|32
1649770450000|2022-04-12 13:34:10|8338.8|8337.3|8338.3|8336.8|8338.8|8337.6|8337.8|8336.7|38
1649770460000|2022-04-12 13:34:20|8338.4|8336.9|8337.7|8336.8|8338.4|8337|8337.5|8336.4|40
1649770470000|2022-04-12 13:34:30|8337.8|8336.9|8338.3|8336.8|8338.3|8337.1|8337.6|8336.4|31
1649770480000|2022-04-12 13:34:40|8338|8337.1|8337.5|8336.6|8338.4|8337.1|8337.5|8336.4|25
1649770490000|2022-04-12 13:34:50|8337.6|8336.7|8338.2|8336.7|8338.2|8337|8337.4|8336.4|33
1649770500000|2022-04-12 13:35:00|8337.9|8337|8338.4|8336.9|8338.7|8337.4|8337.6|8336.7|38
1649770510000|2022-04-12 13:35:10|8338.5|8337|8338.2|8337.3|8338.7|8337.5|8338.2|8336.9|33
1649770520000|2022-04-12 13:35:20|8338.3|8337.4|8339.5|8338.6|8339.7|8338.8|8337.9|8336.7|38
1649770530000|2022-04-12 13:35:30|8339.6|8338.7|8338.7|8337.8|8339.6|8338.7|8338.6|8337.3|43
1649770540000|2022-04-12 13:35:40|8338.8|8337.9|8338|8337.1|8339|8338|8337.7|8336.4|46
1649770550000|2022-04-12 13:35:50|8338.4|8336.9|8338.6|8337.7|8338.8|8337.9|8337.9|8336.7|38
1649770560000|2022-04-12 13:36:00|8338.8|8337.9|8339.8|8338.3|8339.8|8338.5|8338.6|8337.7|44
1649770570000|2022-04-12 13:36:10|8339.4|8338.5|8339.9|8338.4|8340.1|8338.9|8339.2|8338.1|39
1649770580000|2022-04-12 13:36:20|8339.8|8338.3|8339.8|8338.3|8340|8338.7|8339.3|8338.2|32
1649770590000|2022-04-12 13:36:30|8339.7|8338.2|8339.8|8338.3|8339.9|8338.9|8339.3|8338.1|37
1649770600000|2022-04-12 13:36:40|8339.7|8338.2|8339.8|8338.3|8340.3|8339.1|8339.4|8338.2|43
1649770610000|2022-04-12 13:36:50|8339.9|8338.4|8339.4|8338.5|8340|8338.8|8339.4|8338.2|33
1649770620000|2022-04-12 13:37:00|8339.6|8338.7|8339.8|8338.3|8340.2|8338.7|8339.1|8337.9|45
1649770630000|2022-04-12 13:37:10|8339.7|8338.2|8339.4|8338.5|8340|8338.8|8339.2|8338|47
1649770640000|2022-04-12 13:37:20|8339.5|8338.6|8339.9|8339|8340.1|8339|8339.2|8338|43
1649770650000|2022-04-12 13:37:30|8340.3|8338.8|8340|8339.1|8340.4|8339.3|8339.7|8338.4|41
1649770660000|2022-04-12 13:37:40|8339.9|8339|8341.2|8339.7|8341.2|8339.8|8339.9|8338.7|34
1649770670000|2022-04-12 13:37:50|8341.3|8339.8|8340.7|8339.2|8341.3|8339.9|8340.2|8339.1|27
1649770680000|2022-04-12 13:38:00|8340.8|8339.3|8340.3|8339.4|8340.8|8339.7|8340|8338.8|34
1649770690000|2022-04-12 13:38:10|8340.4|8339.5|8340.5|8339|8340.8|8339.7|8340.3|8339|31
1649770700000|2022-04-12 13:38:20|8340.6|8339.1|8340.9|8339.4|8340.9|8339.7|8340.4|8339.1|16
1649770710000|2022-04-12 13:38:30|8341.1|8339.6|8340.9|8340|8341.3|8340|8340.5|8339.6|24
1649770720000|2022-04-12 13:38:40|8341.2|8339.7|8340.7|8339.8|8341.2|8340|8340.6|8339.5|17
1649770730000|2022-04-12 13:38:50|8340.6|8339.7|8340.1|8339.2|8340.8|8339.9|8340|8338.8|34
1649770740000|2022-04-12 13:39:00|8340.2|8339.3|8340.5|8339.6|8340.5|8339.6|8340|8338.9|34
1649770750000|2022-04-12 13:39:10|8340.4|8339.5|8339.9|8339|8340.7|8339.5|8339.7|8338.5|45
1649770760000|2022-04-12 13:39:20|8340|8339.1|8339.8|8338.9|8340.4|8339.1|8339.6|8338.4|35
1649770770000|2022-04-12 13:39:30|8340.1|8338.6|8339|8338.1|8340.1|8338.9|8339|8337.8|36
1649770780000|2022-04-12 13:39:40|8339.1|8338.2|8339|8338.1|8339.9|8338.6|8339|8337.9|41
1649770790000|2022-04-12 13:39:50|8339.1|8338.2|8338.1|8337.2|8339.5|8338.2|8338|8336.9|32
1649770800000|2022-04-12 13:40:00|8338.2|8337.3|8338|8336.5|8338.7|8337.7|8337.4|8336.2|53
1649770810000|2022-04-12 13:40:10|8337.6|8336.7|8337.7|8336.2|8338.1|8336.8|8337.3|8336.2|35
1649770820000|2022-04-12 13:40:20|8337.5|8336.6|8336.6|8335.7|8337.9|8336.6|8336.6|8335.5|37
1649770830000|2022-04-12 13:40:30|8336.7|8335.8|8337|8335.5|8337.2|8336|8336.5|8335.5|23
1649770840000|2022-04-12 13:40:40|8336.7|8335.8|8337|8335.5|8337.2|8336|8336.6|8335.3|16
1649770850000|2022-04-12 13:40:50|8336.8|8335.3|8336.7|8335.2|8337|8335.8|8336.1|8334.9|25
1649770860000|2022-04-12 13:41:00|8336.6|8335.1|8336.6|8335.1|8336.9|8335.6|8336.2|8334.9|33
1649770870000|2022-04-12 13:41:10|8336.5|8335|8337|8335.5|8337.2|8336.2|8336|8334.8|43
1649770880000|2022-04-12 13:41:20|8336.7|8335.8|8337.4|8335.9|8337.5|8336.3|8336.5|8335.3|38
1649770890000|2022-04-12 13:41:30|8337|8336.1|8337.1|8335.6|8337.5|8336.2|8336.8|8335.6|21
1649770900000|2022-04-12 13:41:40|8337.2|8335.7|8336.7|8335.8|8337.4|8336.3|8336.7|8335.6|33
1649770910000|2022-04-12 13:41:50|8336.6|8335.7|8336.5|8335|8337|8335.7|8336|8334.9|23
1649770920000|2022-04-12 13:42:00|8336.4|8334.9|8336.8|8335.3|8336.9|8335.8|8336.1|8334.9|22
1649770930000|2022-04-12 13:42:10|8336.6|8335.7|8336.3|8334.8|8336.7|8335.7|8336|8334.8|37
1649770940000|2022-04-12 13:42:20|8336.4|8334.9|8336.8|8335.3|8336.9|8335.8|8336|8334.8|30
1649770950000|2022-04-12 13:42:30|8336.7|8335.2|8336.4|8334.9|8336.7|8335.6|8336.2|8334.9|14
1649770960000|2022-04-12 13:42:40|8336.2|8335.3|8335.7|8334.8|8336.6|8335.5|8335.6|8334.4|25
1649770970000|2022-04-12 13:42:50|8336.1|8334.6|8336.2|8334.7|8336.3|8335.1|8335.7|8334.5|17
1649770980000|2022-04-12 13:43:00|8336.3|8334.8|8336.2|8335.3|8336.8|8335.6|8336|8334.8|29
1649770990000|2022-04-12 13:43:10|8336.4|8334.9|8335|8333.5|8336.4|8335.2|8334.6|8333.2|34
1649771000000|2022-04-12 13:43:20|8334.9|8333.4|8334.7|8333.8|8334.9|8333.9|8334.3|8333.1|26
1649771010000|2022-04-12 13:43:30|8334.6|8333.7|8335|8333.5|8335|8333.9|8334.5|8333.3|15
1649771020000|2022-04-12 13:43:40|8334.9|8334|8335.3|8334.4|8335.4|8334.4|8334.8|8333.7|28
1649771030000|2022-04-12 13:43:50|8335.2|8334.3|8335.7|8334.2|8335.8|8334.5|8334.9|8333.9|28
1649771040000|2022-04-12 13:44:00|8335.6|8334.1|8336.6|8335.7|8336.6|8335.7|8335.6|8334.1|34
1649771050000|2022-04-12 13:44:10|8336.7|8335.8|8336.3|8335.4|8337.1|8335.9|8336.2|8335|26
1649771060000|2022-04-12 13:44:20|8336.2|8335.3|8336.4|8335.5|8336.9|8335.7|8336.2|8335.1|26
1649771070000|2022-04-12 13:44:30|8336.5|8335.6|8337.1|8335.6|8337.3|8336.1|8336.4|8335.5|19
1649771080000|2022-04-12 13:44:40|8337.2|8335.7|8337.2|8336.3|8337.5|8336.5|8336.8|8335.7|30
1649771090000|2022-04-12 13:44:50|8337.3|8336.4|8337.4|8335.9|8337.7|8336.7|8337.1|8335.9|33
1649771100000|2022-04-12 13:45:00|8337.3|8336.4|8337.8|8336.3|8338.1|8337|8337.3|8336.3|38
1649771110000|2022-04-12 13:45:10|8337.9|8336.4|8337.9|8337|8338.1|8337|8337.4|8336.3|29
1649771120000|2022-04-12 13:45:20|8338|8337.1|8338.2|8336.7|8338.7|8337.5|8337.9|8336.7|36
1649771130000|2022-04-12 13:45:30|8337.8|8336.3|8338|8336.5|8338|8336.8|8337.3|8336.1|21
1649771140000|2022-04-12 13:45:40|8338.1|8336.6|8337.9|8337|8338.3|8337.1|8337.9|8336.4|15
1649771150000|2022-04-12 13:45:50|8338|8337.1|8338.3|8336.8|8338.5|8337.2|8337.8|8336.6|23
1649771160000|2022-04-12 13:46:00|8338.6|8337.1|8338.1|8337.2|8338.6|8337.5|8338|8336.9|18
1649771170000|2022-04-12 13:46:10|8338.2|8337.3|8338.2|8337.3|8338.5|8337.3|8337.8|8336.7|21
1649771180000|2022-04-12 13:46:20|8338.4|8336.9|8337.2|8336.3|8338.5|8337.1|8337.2|8336|27
1649771190000|2022-04-12 13:46:30|8337.1|8336.2|8337.1|8336.2|8337.5|8336.3|8337.1|8335.8|15
1649771200000|2022-04-12 13:46:40|8337.2|8336.3|8337.6|8336.1|8337.6|8336.4|8336.9|8335.7|24
1649771210000|2022-04-12 13:46:50|8337.5|8336|8337.6|8336.1|8337.7|8336.6|8337.1|8335.9|21
1649771220000|2022-04-12 13:47:00|8337.5|8336|8337.4|8336.5|8338|8336.8|8337.1|8336|23
1649771230000|2022-04-12 13:47:10|8337.5|8336.6|8338.3|8337.4|8338.8|8337.6|8337.5|8336.2|30
1649771240000|2022-04-12 13:47:20|8338.1|8337.2|8338.1|8337.2|8338.8|8337.6|8338|8336.7|35
1649771250000|2022-04-12 13:47:30|8338.5|8337|8337.7|8336.8|8338.6|8337.3|8337.7|8336.5|33
1649771260000|2022-04-12 13:47:40|8337.9|8337|8338|8337.1|8338.3|8337.1|8337.7|8336.5|25
1649771270000|2022-04-12 13:47:50|8338.4|8336.9|8338|8337.1|8338.5|8337.3|8337.8|8336.8|23
1649771280000|2022-04-12 13:48:00|8337.9|8337|8337.6|8336.7|8338.2|8337|8337.6|8336.6|24
1649771290000|2022-04-12 13:48:10|8337.5|8336.6|8336.6|8335.1|8337.5|8336.6|8336.1|8334.9|30
1649771300000|2022-04-12 13:48:20|8336.5|8335|8336.3|8334.8|8336.6|8335.3|8335.9|8334.7|30
1649771310000|2022-04-12 13:48:30|8336|8335.1|8336.2|8334.7|8336.2|8335.1|8335.5|8334.4|21
1649771320000|2022-04-12 13:48:40|8336.1|8334.6|8335.3|8334.4|8336.2|8334.9|8335.2|8334.2|31
1649771330000|2022-04-12 13:48:50|8335.1|8334.2|8335.4|8334.5|8336|8334.7|8334.9|8333.8|44
1649771340000|2022-04-12 13:49:00|8335.6|8334.1|8335.6|8334.1|8335.8|8334.7|8335.2|8334|38
1649771350000|2022-04-12 13:49:10|8335.7|8334.2|8335.8|8334.3|8336|8334.8|8335.2|8334|28
1649771360000|2022-04-12 13:49:20|8335.9|8334.4|8335.9|8334.4|8336|8334.7|8335.1|8334.2|36
1649771370000|2022-04-12 13:49:30|8336|8334.5|8336.4|8334.9|8336.6|8335.3|8335.6|8334.5|20
1649771380000|2022-04-12 13:49:40|8336.3|8334.8|8336.1|8335.2|8336.7|8335.5|8336|8334.8|24
1649771390000|2022-04-12 13:49:50|8336|8335.1|8336.9|8335.4|8337.1|8335.8|8335.9|8335|25
1649771400000|2022-04-12 13:50:00|8337|8335.5|8336.6|8335.1|8337|8335.7|8336.2|8335.1|31
1649771410000|2022-04-12 13:50:10|8336.5|8335|8336.5|8335.6|8337|8335.8|8336|8334.8|25
1649771420000|2022-04-12 13:50:20|8336.6|8335.7|8337.1|8336.2|8337.5|8336.3|8336.6|8335.6|22
1649771430000|2022-04-12 13:50:30|8337.4|8335.9|8336.8|8335.9|8337.5|8336.1|8336.8|8335.6|17
1649771440000|2022-04-12 13:50:40|8336.9|8336|8336.6|8335.7|8336.9|8336|8336.5|8335.2|18
1649771450000|2022-04-12 13:50:50|8336.5|8335.6|8337.1|8335.6|8337.1|8335.9|8336.5|8335.5|14
1649771460000|2022-04-12 13:51:00|8336.9|8335.4|8336.1|8334.6|8337|8335.7|8335.7|8334.5|29
1649771470000|2022-04-12 13:51:10|8336|8334.5|8335.9|8334.4|8336.2|8335.1|8335.6|8334.4|31
1649771480000|2022-04-12 13:51:20|8335.6|8334.7|8335.1|8334.2|8335.9|8334.7|8335|8334.1|19
1649771490000|2022-04-12 13:51:30|8335.2|8334.3|8336|8334.5|8336.1|8334.8|8335.2|8334.3|25
1649771500000|2022-04-12 13:51:40|8336.1|8334.6|8336.1|8334.6|8336.3|8335.1|8335.7|8334.4|29
1649771510000|2022-04-12 13:51:50|8336.2|8334.7|8336.3|8334.8|8336.4|8335.4|8335.8|8334.6|19
1649771520000|2022-04-12 13:52:00|8336|8335.1|8336.9|8336|8337|8336.1|8335.8|8334.7|25
1649771530000|2022-04-12 13:52:10|8337|8336.1|8337.3|8335.8|8337.7|8336.4|8336.5|8335.4|31
1649771540000|2022-04-12 13:52:20|8337.2|8335.7|8337.3|8336.4|8337.7|8336.4|8336.5|8335.6|32
1649771550000|2022-04-12 13:52:30|8337.2|8336.3|8338|8337.1|8338.2|8337.1|8337|8335.7|34
1649771560000|2022-04-12 13:52:40|8338.1|8337.2|8338.3|8337.4|8339.1|8337.9|8338.1|8336.9|27
1649771570000|2022-04-12 13:52:50|8338.4|8337.5|8338.7|8337.8|8339.7|8338.4|8338.3|8337.4|24
1649771580000|2022-04-12 13:53:00|8338.6|8337.7|8338|8337.1|8339.1|8337.7|8337.9|8336.8|34
1649771590000|2022-04-12 13:53:10|8338.3|8336.8|8337.9|8336.4|8338.3|8337.2|8337.7|8336.4|30
1649771600000|2022-04-12 13:53:20|8337.8|8336.3|8338.5|8337|8338.7|8337.5|8337.7|8336.3|34
1649771610000|2022-04-12 13:53:30|8338.6|8337.1|8338.1|8337.2|8338.6|8337.3|8337.9|8336.7|18
1649771620000|2022-04-12 13:53:40|8338|8337.1|8338.5|8337.6|8338.6|8337.6|8338|8336.8|25
1649771630000|2022-04-12 13:53:50|8338.4|8337.5|8337.8|8336.9|8338.8|8337.5|8337.8|8336.7|20
1649771640000|2022-04-12 13:54:00|8337.9|8337|8338.1|8337.2|8338.5|8337.2|8337.6|8336.7|24
1649771650000|2022-04-12 13:54:10|8338.3|8337.4|8338.4|8337.5|8338.8|8337.7|8338.1|8337.1|28
1649771660000|2022-04-12 13:54:20|8338.3|8337.4|8338.4|8336.9|8338.8|8337.6|8338.1|8336.9|29
1649771670000|2022-04-12 13:54:30|8338.1|8337.2|8337.7|8336.8|8338.3|8337.3|8337.6|8336.5|29
1649771680000|2022-04-12 13:54:40|8337.6|8336.7|8337.7|8336.8|8338.3|8337.1|8337.6|8336.7|32
1649771690000|2022-04-12 13:54:50|8337.8|8336.9|8338.2|8337.3|8338.4|8337.3|8337.7|8336.7|19
1649771700000|2022-04-12 13:55:00|8338.5|8337|8338.8|8337.3|8339|8338.1|8338.2|8337|33
1649771710000|2022-04-12 13:55:10|8338.6|8337.7|8338.8|8337.9|8339.2|8338.2|8338.5|8337.6|15
1649771720000|2022-04-12 13:55:20|8339|8338.1|8339.5|8338.6|8339.8|8338.9|8338.9|8337.8|23
1649771730000|2022-04-12 13:55:30|8339.6|8338.7|8339|8338.1|8339.9|8338.9|8339|8338|37
1649771740000|2022-04-12 13:55:40|8339.3|8337.8|8339.5|8338|8340|8338.7|8339.1|8337.8|27
1649771750000|2022-04-12 13:55:50|8339.1|8338.2|8339.4|8338.5|8339.7|8338.5|8338.8|8337.7|26
1649771760000|2022-04-12 13:56:00|8339.7|8338.2|8339|8338.1|8339.9|8338.7|8338.9|8337.7|36
1649771770000|2022-04-12 13:56:10|8338.9|8338|8339.3|8338.4|8339.6|8338.4|8338.9|8337.8|27
1649771780000|2022-04-12 13:56:20|8339.7|8338.2|8339.5|8338|8339.7|8338.4|8339|8337.9|27
1649771790000|2022-04-12 13:56:30|8339.6|8338.1|8339.5|8338|8339.7|8338.4|8339|8337.9|24
1649771800000|2022-04-12 13:56:40|8339.2|8338.3|8339.5|8338.6|8339.7|8338.6|8339.1|8337.9|33
1649771810000|2022-04-12 13:56:50|8339.6|8338.7|8339.8|8338.3|8339.8|8338.8|8339.3|8338|24
1649771820000|2022-04-12 13:57:00|8339.9|8338.4|8339.6|8338.7|8340.3|8339|8339.5|8338.4|29
1649771830000|2022-04-12 13:57:10|8339.7|8338.8|8340.1|8338.6|8340.1|8338.8|8339.5|8338.2|18
1649771840000|2022-04-12 13:57:20|8340.2|8338.7|8339.6|8338.7|8340.6|8339.4|8339.5|8338.6|32
1649771850000|2022-04-12 13:57:30|8339.5|8338.6|8339.3|8338.4|8339.6|8338.7|8339|8337.9|27
1649771860000|2022-04-12 13:57:40|8339.4|8338.5|8339.2|8338.3|8339.8|8338.6|8339.2|8337.9|24
1649771870000|2022-04-12 13:57:50|8339.1|8338.2|8338.2|8337.3|8339.1|8338.2|8338.1|8337|30
1649771880000|2022-04-12 13:58:00|8338.1|8337.2|8338.2|8337.3|8338.8|8337.7|8338.1|8337.1|33
1649771890000|2022-04-12 13:58:10|8338.5|8337|8339|8337.5|8339|8338.1|8338.5|8337|21
1649771900000|2022-04-12 13:58:20|8338.9|8337.4|8338.5|8337.6|8339.1|8337.9|8338.1|8336.9|34
1649771910000|2022-04-12 13:58:30|8338.4|8337.5|8338.4|8337.5|8339.5|8338.1|8338.3|8337.2|36
1649771920000|2022-04-12 13:58:40|8338.3|8337.4|8339|8337.5|8339|8337.8|8338.3|8337.2|25
1649771930000|2022-04-12 13:58:50|8339.1|8337.6|8339.1|8337.6|8339.4|8338.2|8338.4|8337.3|27
1649771940000|2022-04-12 13:59:00|8339.2|8337.7|8338.7|8337.2|8339.2|8338|8338.1|8336.9|32
1649771950000|2022-04-12 13:59:10|8338.3|8337.4|8338.5|8337|8338.7|8337.6|8338.1|8336.9|26
1649771960000|2022-04-12 13:59:20|8338.4|8336.9|8338.9|8337.4|8338.9|8337.5|8338.2|8336.9|28
1649771970000|2022-04-12 13:59:30|8338.8|8337.3|8338.6|8337.7|8339|8337.9|8338.4|8337.1|22
1649771980000|2022-04-12 13:59:40|8338.8|8337.3|8338.4|8337.5|8338.9|8337.6|8338.4|8337|21
1649771990000|2022-04-12 13:59:50|8338.5|8337.6|8338.9|8337.4|8338.9|8337.8|8338.2|8337|30
1649772000000|2022-04-12 14:00:00|8338.5|8337.6|8338.7|8337.8|8339.5|8338.4|8338.4|8337.3|46
1649772010000|2022-04-12 14:00:10|8339|8337.5|8339.1|8337.6|8339.3|8337.9|8338.6|8337.3|32
1649772020000|2022-04-12 14:00:20|8339|8337.5|8339|8338.1|8339.6|8338.1|8338.5|8337.3|33
1649772030000|2022-04-12 14:00:30|8339.3|8337.8|8338.8|8337.9|8339.3|8338.2|8338.8|8337.7|23
1649772040000|2022-04-12 14:00:40|8338.9|8338|8339|8338.1|8339.4|8338.2|8338.6|8337.6|36
1649772050000|2022-04-12 14:00:50|8338.9|8338|8339.1|8338.2|8339.6|8338.4|8338.9|8337.6|31
1649772060000|2022-04-12 14:01:00|8339|8338.1|8340|8338.5|8340.2|8338.9|8338.9|8337.8|26
1649772070000|2022-04-12 14:01:10|8340.1|8338.6|8340.2|8338.7|8340.6|8339.1|8339.7|8338.5|32
1649772080000|2022-04-12 14:01:20|8340.3|8338.8|8339.8|8338.3|8340.3|8339|8339.1|8338|31
1649772090000|2022-04-12 14:01:30|8339.9|8338.4|8339.4|8337.9|8339.9|8338.5|8339.3|8337.8|23
1649772100000|2022-04-12 14:01:40|8339.5|8338|8339.3|8338.4|8339.9|8338.8|8338.9|8337.8|37
1649772110000|2022-04-12 14:01:50|8339.2|8338.3|8339.8|8338.3|8339.8|8338.7|8339.1|8337.9|29
1649772120000|2022-04-12 14:02:00|8339.9|8338.4|8340.3|8338.8|8340.3|8339|8339.8|8338.3|26
1649772130000|2022-04-12 14:02:10|8340.2|8338.7|8339.9|8338.4|8340.2|8339|8339.8|8338.4|13
1649772140000|2022-04-12 14:02:20|8340|8338.5|8340.2|8338.7|8340.3|8339|8339.8|8338.5|11
1649772150000|2022-04-12 14:02:30|8339.9|8339|8340.3|8338.8|8340.4|8339.1|8339.7|8338.4|31
1649772160000|2022-04-12 14:02:40|8340.1|8339.2|8340.5|8339|8340.6|8339.4|8340|8338.8|27
1649772170000|2022-04-12 14:02:50|8340.7|8339.2|8340.9|8339.4|8341|8339.8|8340.5|8339.1|19
1649772180000|2022-04-12 14:03:00|8341|8339.5|8340.5|8339|8341.1|8339.9|8340.4|8338.9|20
1649772190000|2022-04-12 14:03:10|8340.4|8338.9|8341.1|8339.6|8341.1|8339.7|8340.2|8338.7|38
1649772200000|2022-04-12 14:03:20|8341.2|8339.7|8341.4|8339.9|8341.4|8340.2|8340.7|8339.5|23
1649772210000|2022-04-12 14:03:30|8341.3|8339.8|8342|8340.5|8342|8340.5|8341.1|8339.8|23
1649772220000|2022-04-12 14:03:40|8341.6|8340.7|8341.5|8340|8341.9|8340.8|8341.2|8340|32
1649772230000|2022-04-12 14:03:50|8341.3|8340.4|8341.7|8340.2|8341.8|8340.9|8341.3|8340|22
1649772240000|2022-04-12 14:04:00|8341.6|8340.1|8341.4|8340.5|8341.9|8340.5|8341.1|8339.9|26
1649772250000|2022-04-12 14:04:10|8341.3|8340.4|8341.7|8340.2|8341.9|8340.5|8341.1|8340.1|25
1649772260000|2022-04-12 14:04:20|8341.8|8340.3|8341.5|8340|8342|8340.8|8341.3|8339.9|27
1649772270000|2022-04-12 14:04:30|8341.6|8340.1|8341.5|8340.6|8341.9|8340.8|8341.4|8340|20
1649772280000|2022-04-12 14:04:40|8341.6|8340.7|8342|8340.5|8342.1|8340.9|8341.4|8340.1|29
1649772290000|2022-04-12 14:04:50|8342.1|8340.6|8342.1|8341.2|8342.3|8341.2|8341.8|8340.5|22
1649772300000|2022-04-12 14:05:00|8342.2|8341.3|8342|8341.1|8342.6|8341.5|8341.9|8340.8|25
1649772310000|2022-04-12 14:05:10|8341.9|8341|8342|8341.1|8342.3|8341.1|8341.7|8340.5|38
1649772320000|2022-04-12 14:05:20|8342.2|8341.3|8342.7|8341.8|8343.2|8341.9|8342|8340.9|41
1649772330000|2022-04-12 14:05:30|8342.6|8341.7|8343.1|8341.6|8343.1|8342|8342.4|8341.3|30
1649772340000|2022-04-12 14:05:40|8342.9|8341.4|8343.1|8342.2|8343.4|8342.5|8342.6|8341.4|24
1649772350000|2022-04-12 14:05:50|8342.8|8341.9|8343.4|8341.9|8343.6|8342.1|8342.5|8341.6|27
1649772360000|2022-04-12 14:06:00|8343.5|8342|8343.1|8341.6|8343.5|8342|8342.7|8341.4|21
1649772370000|2022-04-12 14:06:10|8343.2|8341.7|8343.7|8342.2|8343.8|8342.6|8342.7|8341.6|21
1649772380000|2022-04-12 14:06:20|8343.3|8342.4|8342.9|8342|8343.6|8342.4|8342.9|8341.8|15
1649772390000|2022-04-12 14:06:30|8343|8342.1|8343.2|8342.3|8343.4|8342.5|8342.7|8341.6|29
1649772400000|2022-04-12 14:06:40|8343.7|8342.2|8343.9|8343|8343.9|8343|8343.4|8342.2|24
1649772410000|2022-04-12 14:06:50|8343.8|8342.9|8343.6|8342.7|8344|8343.1|8343.6|8342.4|20
1649772420000|2022-04-12 14:07:00|8343.8|8342.3|8343.6|8342.7|8344|8342.8|8343.2|8342.1|20
1649772430000|2022-04-12 14:07:10|8343.9|8342.4|8344.4|8342.9|8344.5|8343.1|8343.6|8342.2|32
1649772440000|2022-04-12 14:07:20|8344.2|8343.3|8343.7|8342.8|8344.5|8343.3|8343.7|8342.8|14
1649772450000|2022-04-12 14:07:30|8344.1|8342.6|8344.1|8343.2|8344.5|8343.3|8343.9|8342.6|10
1649772460000|2022-04-12 14:07:40|8344.2|8343.3|8343.8|8342.9|8344.4|8343.3|8343.7|8342.8|19
1649772470000|2022-04-12 14:07:50|8343.9|8343|8343.9|8343|8344.2|8343|8343.8|8342.5|10
1649772480000|2022-04-12 14:08:00|8344.1|8343.2|8344.1|8342.6|8344.3|8343.2|8343.7|8342.5|25
1649772490000|2022-04-12 14:08:10|8343.8|8342.9|8344|8343.1|8344.4|8343.2|8343.8|8342.6|17
1649772500000|2022-04-12 14:08:20|8344.3|8342.8|8344.8|8343.3|8344.8|8343.5|8344.3|8342.8|15
1649772510000|2022-04-12 14:08:30|8344.7|8343.2|8344.5|8343|8344.7|8343.4|8344|8342.7|27
1649772520000|2022-04-12 14:08:40|8344.4|8342.9|8344.4|8342.9|8344.8|8343.3|8344.3|8342.8|26
1649772530000|2022-04-12 14:08:50|8344.3|8342.8|8344.2|8342.7|8344.4|8343.2|8343.8|8342.6|16
1649772540000|2022-04-12 14:09:00|8344.3|8342.8|8344.3|8342.8|8344.6|8343.2|8343.9|8342.7|16
1649772550000|2022-04-12 14:09:10|8344.2|8342.7|8344.1|8342.6|8344.3|8343|8343.9|8342.5|16
1649772560000|2022-04-12 14:09:20|8344.2|8342.7|8344.8|8343.3|8344.8|8343.5|8344.1|8342.6|27
1649772570000|2022-04-12 14:09:30|8344.7|8343.2|8344.4|8342.9|8344.9|8343.5|8344.1|8342.9|23
1649772580000|2022-04-12 14:09:40|8344.5|8343|8344.4|8342.9|8344.5|8343.2|8343.7|8342.5|30
1649772590000|2022-04-12 14:09:50|8344.5|8343|8343.8|8342.9|8344.5|8343|8343.7|8342.5|21
1649772600000|2022-04-12 14:10:00|8344.2|8342.7|8344.7|8343.2|8344.9|8343.6|8344.1|8342.6|33
1649772610000|2022-04-12 14:10:10|8344.8|8343.3|8344.5|8343|8345|8343.5|8344.2|8343|19
1649772620000|2022-04-12 14:10:20|8344.2|8343.3|8344.1|8343.2|8344.5|8343.4|8343.8|8342.7|21
1649772630000|2022-04-12 14:10:30|8344.4|8342.9|8343|8342.1|8344.4|8343|8343|8342.1|23
1649772640000|2022-04-12 14:10:40|8343.3|8341.8|8343.4|8341.9|8343.6|8342.5|8342.8|8341.7|26
1649772650000|2022-04-12 14:10:50|8343.3|8341.8|8343.8|8342.3|8343.8|8342.5|8343.3|8341.8|15
1649772660000|2022-04-12 14:11:00|8343.7|8342.2|8343.7|8342.2|8343.8|8342.3|8343.6|8342.1|11
1649772670000|2022-04-12 14:11:10|8343.8|8342.3|8344.3|8342.8|8344.4|8343.2|8343.4|8342.3|25
1649772680000|2022-04-12 14:11:20|8344.4|8342.9|8344.4|8342.9|8344.7|8343.6|8344|8342.7|27
1649772690000|2022-04-12 14:11:30|8344.3|8342.8|8344.7|8343.2|8344.7|8343.5|8343.9|8342.7|23
1649772700000|2022-04-12 14:11:40|8344.6|8343.1|8344.3|8343.4|8344.8|8343.4|8344.2|8342.8|21
1649772710000|2022-04-12 14:11:50|8344.2|8343.3|8344.6|8343.1|8344.7|8343.6|8344.2|8343|17
1649772720000|2022-04-12 14:12:00|8344.5|8343|8344.3|8342.8|8344.6|8343.2|8343.8|8342.5|23
1649772730000|2022-04-12 14:12:10|8344.4|8342.9|8344.5|8343|8344.5|8343.2|8344|8342.7|18
1649772740000|2022-04-12 14:12:20|8344.4|8342.9|8344.8|8343.3|8344.8|8343.6|8344.2|8342.8|21
1649772750000|2022-04-12 14:12:30|8344.5|8343.6|8344.7|8343.2|8344.8|8343.6|8344.5|8343|19
1649772760000|2022-04-12 14:12:40|8344.8|8343.3|8344.4|8343.5|8345|8343.6|8344.4|8343.1|18
1649772770000|2022-04-12 14:12:50|8344.5|8343.6|8344.7|8343.8|8344.9|8343.9|8344.5|8343.1|14
1649772780000|2022-04-12 14:13:00|8344.6|8343.7|8344.6|8343.1|8344.6|8343.7|8344.2|8342.8|21
1649772790000|2022-04-12 14:13:10|8344.5|8343|8344|8342.5|8344.5|8343.4|8343.8|8342.3|22
1649772800000|2022-04-12 14:13:20|8344.1|8342.6|8344.2|8342.7|8344.3|8343|8343.7|8342.5|20
1649772810000|2022-04-12 14:13:30|8344.3|8342.8|8344.1|8342.6|8344.5|8343|8344|8342.5|14
1649772820000|2022-04-12 14:13:40|8344.2|8342.7|8344.2|8342.7|8344.3|8343|8343.7|8342.5|16
1649772830000|2022-04-12 14:13:50|8344.3|8342.8|8343.6|8342.7|8344.3|8343|8343.5|8342.3|23
1649772840000|2022-04-12 14:14:00|8343.9|8342.4|8344.3|8342.8|8344.4|8343|8343.7|8342.3|34
1649772850000|2022-04-12 14:14:10|8344.2|8342.7|8343.7|8342.8|8344.2|8342.9|8343.6|8342.6|12
1649772860000|2022-04-12 14:14:20|8343.6|8342.7|8343.7|8342.2|8343.9|8342.7|8343.3|8342.1|12
1649772870000|2022-04-12 14:14:30|8343.8|8342.3|8343.8|8342.3|8343.8|8342.5|8343.3|8342|18
1649772880000|2022-04-12 14:14:40|8343.9|8342.4|8343.7|8342.8|8344|8342.8|8343.3|8342.3|14
1649772890000|2022-04-12 14:14:50|8343.6|8342.7|8343.4|8342.5|8343.6|8342.7|8343.3|8342.4|9
1649772900000|2022-04-12 14:15:00|8343.3|8342.4|8343.4|8342.5|8344|8343|8343.3|8342.4|18
1649772910000|2022-04-12 14:15:10|8343.3|8342.4|8343.2|8342.3|8344|8342.6|8343.2|8342|23
1649772920000|2022-04-12 14:15:20|8343.1|8342.2|8343.8|8342.3|8343.9|8342.8|8343.1|8342|25
1649772930000|2022-04-12 14:15:30|8343.9|8342.4|8344.2|8342.7|8344.3|8342.8|8343.5|8342.3|10
1649772940000|2022-04-12 14:15:40|8344.1|8342.6|8343.7|8342.2|8344.1|8342.7|8343.3|8342.2|24
1649772950000|2022-04-12 14:15:50|8343.6|8342.1|8344.4|8342.9|8344.4|8342.9|8343.6|8342.1|20
1649772960000|2022-04-12 14:16:00|8344.3|8342.8|8344.5|8343.6|8344.7|8343.6|8344.2|8342.8|22
1649772970000|2022-04-12 14:16:10|8344.8|8343.3|8344.7|8343.2|8345|8343.5|8344.6|8343.1|20
1649772980000|2022-04-12 14:16:20|8344.8|8343.3|8344.4|8342.9|8344.9|8343.6|8344.2|8342.9|24
1649772990000|2022-04-12 14:16:30|8344.3|8342.8|8344.1|8342.6|8344.6|8343.2|8343.9|8342.6|18
1649773000000|2022-04-12 14:16:40|8344.2|8342.7|8343.4|8342.5|8344.4|8343.1|8343.4|8342.4|30
1649773010000|2022-04-12 14:16:50|8343.5|8342.6|8343.8|8342.9|8343.9|8343|8343.4|8342.2|14
1649773020000|2022-04-12 14:17:00|8344.1|8342.6|8343.8|8342.9|8344.1|8343|8343.4|8342.3|37
1649773030000|2022-04-12 14:17:10|8344.1|8342.6|8343.8|8342.3|8344.1|8342.7|8343.5|8342.2|21
1649773040000|2022-04-12 14:17:20|8343.7|8342.2|8342.7|8341.8|8343.9|8342.7|8342.7|8341.8|19
1649773050000|2022-04-12 14:17:30|8342.8|8341.9|8343.5|8342|8343.6|8342.1|8342.7|8341.6|19
1649773060000|2022-04-12 14:17:40|8343.6|8342.1|8344|8342.5|8344.1|8342.9|8343.5|8342|29
1649773070000|2022-04-12 14:17:50|8343.9|8342.4|8343.9|8343|8344.3|8343.1|8343.8|8342.4|20
1649773080000|2022-04-12 14:18:00|8344.2|8342.7|8343.2|8341.7|8344.2|8343|8343.2|8341.7|29
1649773090000|2022-04-12 14:18:10|8343.4|8341.9|8343.8|8342.3|8343.8|8342.6|8343.4|8341.9|17
1649773100000|2022-04-12 14:18:20|8343.9|8342.4|8343.4|8341.9|8343.9|8342.7|8343.2|8341.8|22
1649773110000|2022-04-12 14:18:30|8343.5|8342|8343|8341.5|8343.7|8342.2|8343|8341.5|17
1649773120000|2022-04-12 14:18:40|8342.8|8341.9|8342.8|8341.3|8343.2|8342.1|8342.5|8341.1|22
1649773130000|2022-04-12 14:18:50|8342.9|8341.4|8342.8|8341.3|8343.1|8341.9|8342.4|8341.3|26
1649773140000|2022-04-12 14:19:00|8342.9|8341.4|8342|8341.1|8342.9|8341.7|8341.8|8340.8|36
1649773150000|2022-04-12 14:19:10|8342.3|8340.8|8342|8340.5|8342.4|8341|8341.7|8340.4|23
1649773160000|2022-04-12 14:19:20|8341.8|8340.3|8342.3|8340.8|8342.4|8340.9|8341.4|8340.3|17
1649773170000|2022-04-12 14:19:30|8342.1|8341.2|8342.7|8341.2|8342.8|8341.5|8342|8340.8|23
1649773180000|2022-04-12 14:19:40|8342.6|8341.1|8342.5|8341|8342.9|8341.8|8342.2|8340.8|30
1649773190000|2022-04-12 14:19:50|8342.3|8341.4|8342.3|8340.8|8342.7|8341.4|8342|8340.8|29
1649773200000|2022-04-12 14:20:00|8342.5|8341|8342.4|8340.9|8342.7|8341.2|8342|8340.7|20
1649773210000|2022-04-12 14:20:10|8342.2|8341.3|8342.4|8341.5|8342.7|8341.6|8342|8340.8|25
1649773220000|2022-04-12 14:20:20|8342.5|8341.6|8342.5|8341|8343|8341.9|8342.3|8340.8|32
1649773230000|2022-04-12 14:20:30|8342.6|8341.1|8342.6|8341.7|8342.8|8341.7|8342.3|8340.8|15
1649773240000|2022-04-12 14:20:40|8342.7|8341.8|8343|8341.5|8343.4|8342|8342.6|8341.3|25
1649773250000|2022-04-12 14:20:50|8342.9|8341.4|8342.1|8340.6|8342.9|8341.4|8342|8340.5|14
1649773260000|2022-04-12 14:21:00|8342|8340.5|8341.8|8340.3|8342|8340.8|8341.4|8340|21
1649773270000|2022-04-12 14:21:10|8341.7|8340.2|8341.7|8340.2|8341.8|8340.5|8341|8339.8|18
1649773280000|2022-04-12 14:21:20|8341.4|8340.5|8341.3|8339.8|8341.6|8340.5|8341.1|8339.8|17
1649773290000|2022-04-12 14:21:30|8341.4|8339.9|8340.9|8340|8341.5|8340.3|8340.8|8339.5|24
1649773300000|2022-04-12 14:21:40|8341|8340.1|8341.4|8339.9|8341.4|8340.3|8340.8|8339.8|17
1649773310000|2022-04-12 14:21:50|8341.3|8339.8|8341.1|8339.6|8341.5|8340|8340.9|8339.5|24
1649773320000|2022-04-12 14:22:00|8340.9|8339.4|8341.4|8339.9|8341.4|8340.2|8340.5|8339.2|25
1649773330000|2022-04-12 14:22:10|8341.3|8339.8|8341.4|8339.9|8342|8340.7|8341.1|8339.8|17
1649773340000|2022-04-12 14:22:20|8341.5|8340|8341.6|8340.1|8341.7|8340.2|8341.5|8340|21
1649773350000|2022-04-12 14:22:30|8341.7|8340.2|8341.5|8340|8341.8|8340.5|8341.3|8339.9|23
1649773360000|2022-04-12 14:22:40|8341.3|8340.4|8341.9|8340.4|8341.9|8340.7|8341.2|8340|29
1649773370000|2022-04-12 14:22:50|8341.6|8340.7|8341.8|8340.3|8341.9|8340.8|8341.3|8340.1|20
1649773380000|2022-04-12 14:23:00|8341.6|8340.1|8341.1|8340.2|8342|8340.7|8341.1|8340.1|25
1649773390000|2022-04-12 14:23:10|8341.4|8339.9|8340.3|8339.4|8341.5|8340.1|8340.2|8339|20
1649773400000|2022-04-12 14:23:20|8340.6|8339.1|8341|8339.5|8341|8339.8|8340.6|8339.1|22
1649773410000|2022-04-12 14:23:30|8340.9|8339.4|8341.2|8339.7|8341.2|8340|8340.8|8339.4|24
1649773420000|2022-04-12 14:23:40|8341|8340.1|8340.6|8339.7|8341.2|8340.1|8340.6|8339.4|23
1649773430000|2022-04-12 14:23:50|8340.7|8339.8|8341.1|8339.6|8341.2|8340.1|8340.7|8339.5|9
1649773440000|2022-04-12 14:24:00|8341|8339.5|8340.7|8339.8|8341.4|8340.1|8340.7|8339.4|32
1649773450000|2022-04-12 14:24:10|8341|8339.5|8341.2|8339.7|8341.3|8339.8|8340.9|8339.4|19
1649773460000|2022-04-12 14:24:20|8341.3|8339.8|8341.6|8340.1|8341.7|8340.6|8341|8339.7|22
1649773470000|2022-04-12 14:24:30|8341.5|8340|8341.6|8340.1|8341.6|8340.2|8340.9|8339.6|26
1649773480000|2022-04-12 14:24:40|8341.7|8340.2|8341.3|8339.8|8341.7|8340.2|8340.9|8339.5|25
1649773490000|2022-04-12 14:24:50|8341.4|8339.9|8340.9|8339.4|8341.4|8339.9|8340.7|8339.4|27
1649773500000|2022-04-12 14:25:00|8340.6|8339.7|8341.2|8339.7|8341.4|8339.9|8340.5|8339|15
1649773510000|2022-04-12 14:25:10|8340.9|8340|8341.6|8340.1|8341.8|8340.8|8340.8|8339.9|20
1649773520000|2022-04-12 14:25:20|8341.7|8340.2|8341.7|8340.2|8341.8|8340.3|8341.4|8339.9|17
1649773530000|2022-04-12 14:25:30|8341.8|8340.3|8341.1|8339.6|8341.8|8340.6|8341.1|8339.6|23
1649773540000|2022-04-12 14:25:40|8341.2|8339.7|8341.1|8339.6|8341.3|8339.8|8341.1|8339.6|10
1649773550000|2022-04-12 14:25:50|8341.2|8339.7|8341.4|8339.9|8341.6|8340.3|8341|8339.5|17
1649773560000|2022-04-12 14:26:00|8341.3|8339.8|8341.3|8339.8|8341.9|8340.4|8341.3|8339.8|20
1649773570000|2022-04-12 14:26:10|8341.2|8339.7|8340.4|8339.5|8341.3|8340|8340.2|8339.2|28
1649773580000|2022-04-12 14:26:20|8340.6|8339.1|8340.4|8339.5|8340.6|8339.5|8340.2|8339|18
1649773590000|2022-04-12 14:26:30|8340.2|8339.3|8340.3|8338.8|8340.5|8339.4|8340|8338.8|16
1649773600000|2022-04-12 14:26:40|8340.2|8338.7|8340|8339.1|8340.2|8339.1|8339.7|8338.5|13
1649773610000|2022-04-12 14:26:50|8340.3|8338.8|8339.9|8339|8340.3|8339|8339.7|8338.6|14
1649773620000|2022-04-12 14:27:00|8339.8|8338.9|8340|8339.1|8340.2|8339.2|8339.6|8338.5|21
1649773630000|2022-04-12 14:27:10|8340.2|8338.7|8340|8338.5|8340.3|8339.1|8339.8|8338.4|17
1649773640000|2022-04-12 14:27:20|8340.1|8338.6|8339.7|8338.8|8340.1|8338.9|8339.4|8338.4|12
1649773650000|2022-04-12 14:27:30|8339.6|8338.7|8339.8|8338.9|8340.4|8339.1|8339.6|8338.5|16
1649773660000|2022-04-12 14:27:40|8339.7|8338.8|8339.9|8338.4|8340|8338.8|8339.6|8338.4|11
1649773670000|2022-04-12 14:27:50|8339.8|8338.3|8340.6|8339.1|8340.7|8339.5|8339.7|8338.3|13
1649773680000|2022-04-12 14:28:00|8340.7|8339.2|8340.3|8338.8|8340.8|8339.3|8340|8338.5|13
1649773690000|2022-04-12 14:28:10|8340.1|8338.6|8340.1|8338.6|8340.1|8338.6|8340.1|8338.6|1
1649773700000|2022-04-12 14:28:20|8340.2|8338.7|8340.1|8338.6|8340.2|8338.7|8340.1|8338.6|12
1649773710000|2022-04-12 14:28:30|8340.2|8338.7|8340.4|8338.9|8340.7|8339.2|8340.2|8338.7|10
1649773720000|2022-04-12 14:28:40|8340.3|8338.8|8340.1|8339.2|8340.5|8339.4|8340.1|8338.7|11
1649773730000|2022-04-12 14:28:50|8340.2|8339.3|8340.5|8339|8340.5|8339.3|8340.2|8338.8|13
1649773740000|2022-04-12 14:29:00|8340.4|8338.9|8340.7|8339.2|8340.7|8339.5|8340.2|8338.7|25
1649773750000|2022-04-12 14:29:10|8340.6|8339.1|8340.6|8339.7|8340.6|8339.7|8340.2|8339.1|10
1649773760000|2022-04-12 14:29:20|8340.9|8339.4|8340.3|8339.4|8340.9|8339.7|8340.2|8339|20
1649773770000|2022-04-12 14:29:30|8340.6|8339.1|8340.8|8339.3|8341.1|8339.7|8340.6|8339.1|29
1649773780000|2022-04-12 14:29:40|8340.7|8339.2|8341.3|8339.8|8341.3|8340|8340.7|8339.2|19
1649773790000|2022-04-12 14:29:50|8341.4|8339.9|8341.2|8340.3|8341.6|8340.6|8341|8339.7|21
1649773800000|2022-04-12 14:30:00|8341.3|8340.4|8341.9|8340.4|8342.1|8340.8|8341.2|8340|28
1649773810000|2022-04-12 14:30:10|8342|8340.5|8341.8|8340.9|8342.1|8340.9|8341.5|8340.1|29
1649773820000|2022-04-12 14:30:20|8341.7|8340.8|8342|8340.5|8342.2|8340.9|8341.6|8340.4|27
1649773830000|2022-04-12 14:30:30|8341.9|8340.4|8341.6|8340.7|8342.3|8340.8|8341.6|8340.4|21
1649773840000|2022-04-12 14:30:40|8341.9|8340.4|8342|8340.5|8342.2|8340.8|8341.6|8340.4|11
1649773850000|2022-04-12 14:30:50|8341.9|8340.4|8341.7|8340.8|8341.9|8340.8|8341.5|8340.4|5
1649773860000|2022-04-12 14:31:00|8341.6|8340.7|8342.4|8340.9|8342.4|8340.9|8341.6|8340.7|13
1649773870000|2022-04-12 14:31:10|8342|8341.1|8342.3|8340.8|8342.3|8341.1|8341.7|8340.4|21
1649773880000|2022-04-12 14:31:20|8342.2|8340.7|8342.2|8340.7|8342.3|8340.9|8341.8|8340.6|9
1649773890000|2022-04-12 14:31:30|8342.1|8340.6|8342.2|8340.7|8342.2|8341.1|8341.6|8340.4|17
1649773900000|2022-04-12 14:31:40|8342.1|8340.6|8341.8|8340.9|8342.1|8341|8341.7|8340.4|11
1649773910000|2022-04-12 14:31:50|8341.7|8340.8|8341.1|8340.2|8341.9|8340.9|8340.9|8339.9|21
1649773920000|2022-04-12 14:32:00|8341.2|8340.3|8341.4|8339.9|8341.5|8340.3|8340.9|8339.7|26
1649773930000|2022-04-12 14:32:10|8341.5|8340|8340.9|8340|8341.8|8340.5|8340.9|8339.9|29
1649773940000|2022-04-12 14:32:20|8341.2|8339.7|8341.6|8340.1|8341.6|8340.3|8340.8|8339.5|29
1649773950000|2022-04-12 14:32:30|8341.7|8340.2|8341.4|8339.9|8341.8|8340.3|8340.9|8339.8|26
1649773960000|2022-04-12 14:32:40|8341|8340.1|8341.6|8340.1|8341.8|8340.6|8341|8339.9|23
1649773970000|2022-04-12 14:32:50|8341.7|8340.2|8341.2|8340.3|8341.9|8340.6|8341.1|8340.1|24
1649773980000|2022-04-12 14:33:00|8341.3|8340.4|8341.6|8340.1|8341.6|8340.5|8341|8339.9|21
1649773990000|2022-04-12 14:33:10|8341.5|8340|8342.3|8341.4|8342.4|8341.5|8341.5|8340|20
1649774000000|2022-04-12 14:33:20|8342.5|8341.6|8342.8|8341.3|8343.4|8342.2|8342.5|8341.2|25
1649774010000|2022-04-12 14:33:30|8342.9|8341.4|8343.2|8341.7|8343.3|8341.8|8342.4|8341.2|22
1649774020000|2022-04-12 14:33:40|8343.1|8341.6|8343.5|8342|8343.7|8342.2|8342.7|8341.5|27
1649774030000|2022-04-12 14:33:50|8343.8|8342.3|8343.5|8342|8343.8|8342.6|8343|8341.8|22
1649774040000|2022-04-12 14:34:00|8343.4|8341.9|8343.8|8342.9|8344|8343|8343.2|8341.9|15
1649774050000|2022-04-12 14:34:10|8343.7|8342.8|8344.1|8342.6|8344.4|8343.2|8343.6|8342.4|25
1649774060000|2022-04-12 14:34:20|8344|8342.5|8344.2|8342.7|8344.3|8343|8343.4|8342.3|24
1649774070000|2022-04-12 14:34:30|8344.3|8342.8|8344.4|8342.9|8344.5|8343|8343.6|8342.5|23
1649774080000|2022-04-12 14:34:40|8344.3|8342.8|8344.4|8342.9|8344.6|8343.1|8343.9|8342.8|13
1649774090000|2022-04-12 14:34:50|8344.5|8343|8344.4|8343.5|8345|8343.5|8344.3|8343|23
1649774100000|2022-04-12 14:35:00|8344.7|8343.2|8345.1|8343.6|8345.1|8343.8|8344.5|8343.2|11
1649774110000|2022-04-12 14:35:10|8344.7|8343.8|8344.5|8343.6|8344.9|8343.8|8344.5|8343.2|14
1649774120000|2022-04-12 14:35:20|8344.4|8343.5|8344.4|8342.9|8344.7|8343.6|8344.1|8342.7|31
1649774130000|2022-04-12 14:35:30|8344.5|8343|8344.3|8342.8|8344.5|8343.1|8343.8|8342.7|15
1649774140000|2022-04-12 14:35:40|8344.4|8342.9|8344|8343.1|8344.4|8343.3|8344|8342.8|12
1649774150000|2022-04-12 14:35:50|8344.1|8343.2|8344.2|8342.7|8344.5|8343.4|8344.1|8342.6|17
1649774160000|2022-04-12 14:36:00|8344.1|8342.6|8343.7|8342.2|8344.3|8342.8|8343.3|8342.1|26
1649774170000|2022-04-12 14:36:10|8343.6|8342.1|8343.8|8342.9|8344.1|8342.9|8343.4|8342.1|25
1649774180000|2022-04-12 14:36:20|8343.9|8343|8343.4|8342.5|8344.2|8343.1|8343.3|8342.2|35
1649774190000|2022-04-12 14:36:30|8343.2|8342.3|8343.8|8342.3|8343.9|8342.4|8343.2|8342.1|23
1649774200000|2022-04-12 14:36:40|8343.7|8342.2|8344|8342.5|8344|8342.8|8343.3|8342.2|18
1649774210000|2022-04-12 14:36:50|8343.9|8342.4|8343.3|8341.8|8344|8342.7|8342.7|8341.5|24
1649774220000|2022-04-12 14:37:00|8343|8342.1|8342.5|8341.6|8343|8342.1|8342.2|8341.2|36
1649774230000|2022-04-12 14:37:10|8342.4|8341.5|8342.2|8341.3|8342.7|8341.6|8342.2|8341|21
1649774240000|2022-04-12 14:37:20|8342.1|8341.2|8342.2|8340.7|8343.2|8342|8342.1|8340.6|30
1649774250000|2022-04-12 14:37:30|8342.1|8340.6|8342.5|8341|8343.1|8341.8|8342.1|8340.6|28
1649774260000|2022-04-12 14:37:40|8342.2|8341.3|8342.1|8341.2|8342.5|8341.3|8342.1|8340.9|15
1649774270000|2022-04-12 14:37:50|8342.2|8341.3|8342.3|8340.8|8342.6|8341.4|8342|8340.8|20
1649774280000|2022-04-12 14:38:00|8342|8341.1|8342.6|8341.1|8342.6|8341.5|8342|8340.9|15
1649774290000|2022-04-12 14:38:10|8342.5|8341|8342.1|8341.2|8342.7|8341.4|8342|8340.9|24
1649774300000|2022-04-12 14:38:20|8342|8341.1|8342.3|8340.8|8342.4|8341.2|8342|8340.7|17
1649774310000|2022-04-12 14:38:30|8342.4|8340.9|8341.8|8340.9|8342.4|8340.9|8341.7|8340.6|14
1649774320000|2022-04-12 14:38:40|8341.7|8340.8|8341.4|8339.9|8342.2|8341.1|8341.2|8339.9|22
1649774330000|2022-04-12 14:38:50|8341.5|8340|8341.1|8340.2|8341.5|8340.4|8341.1|8339.8|17
1649774340000|2022-04-12 14:39:00|8341.3|8339.8|8340.8|8339.9|8341.5|8340.1|8340.8|8339.6|25
1649774350000|2022-04-12 14:39:10|8340.9|8340|8340.2|8339.3|8340.9|8340|8340|8338.8|16
1649774360000|2022-04-12 14:39:20|8340.6|8339.1|8340.5|8339|8340.8|8339.6|8340|8338.8|22
1649774370000|2022-04-12 14:39:30|8340.4|8338.9|8340.5|8339|8340.6|8339.3|8340.1|8338.9|13
1649774380000|2022-04-12 14:39:40|8340.4|8338.9|8339.9|8338.4|8340.4|8339.1|8339.8|8338.3|16
1649774390000|2022-04-12 14:39:50|8340|8338.5|8340.2|8338.7|8340.2|8338.7|8339.8|8338.3|16
1649774400000|2022-04-12 14:40:00|8340.4|8338.9|8340.5|8339|8340.7|8339.7|8340.1|8338.9|23
1649774410000|2022-04-12 14:40:10|8340.4|8338.9|8341.1|8339.6|8341.2|8339.9|8339.9|8338.9|19
1649774420000|2022-04-12 14:40:20|8341.2|8339.7|8341.7|8340.2|8341.8|8340.3|8341|8339.7|22
1649774430000|2022-04-12 14:40:30|8341.5|8340|8341.5|8340|8341.7|8340.2|8341.5|8340|13
1649774440000|2022-04-12 14:40:40|8341.6|8340.1|8341.6|8340.1|8341.9|8340.8|8341.4|8339.9|23
1649774450000|2022-04-12 14:40:50|8341.5|8340|8341.4|8339.9|8341.5|8340|8341.4|8339.9|12
1649774460000|2022-04-12 14:41:00|8341.5|8340|8341.5|8340|8341.6|8340.3|8341|8339.8|22
1649774470000|2022-04-12 14:41:10|8341.6|8340.1|8341.6|8340.1|8342|8340.5|8341.6|8340.1|15
1649774480000|2022-04-12 14:41:20|8341.7|8340.2|8342|8340.5|8342|8340.5|8341.3|8340.1|13
1649774490000|2022-04-12 14:41:30|8341.9|8340.4|8342.5|8341|8342.6|8341.1|8341.7|8340.2|12
1649774500000|2022-04-12 14:41:40|8342.6|8341.1|8343.1|8341.6|8343.4|8341.9|8342.6|8341.1|20
1649774510000|2022-04-12 14:41:50|8343.2|8341.7|8343.5|8342.6|8343.9|8342.6|8343.2|8341.7|15
1649774520000|2022-04-12 14:42:00|8343.8|8342.3|8343.3|8341.8|8344|8342.5|8343.3|8341.8|21
1649774530000|2022-04-12 14:42:10|8343.2|8341.7|8343.6|8342.1|8343.7|8342.2|8343|8341.5|19
1649774540000|2022-04-12 14:42:20|8343.7|8342.2|8344.2|8342.7|8344.3|8343|8343.6|8342.1|17
1649774550000|2022-04-12 14:42:30|8344.1|8342.6|8344.2|8342.7|8344.4|8343.3|8343.9|8342.6|16
1649774560000|2022-04-12 14:42:40|8344.1|8342.6|8344|8342.5|8344.2|8342.7|8343.9|8342.4|9
1649774570000|2022-04-12 14:42:50|8344.1|8342.6|8344.1|8342.6|8344.4|8342.9|8344|8342.5|22
1649774580000|2022-04-12 14:43:00|8344|8342.5|8344|8342.5|8344.1|8342.7|8343.6|8342.4|15
1649774590000|2022-04-12 14:43:10|8344.1|8342.6|8344|8342.5|8344.1|8342.9|8343.8|8342.5|8
1649774600000|2022-04-12 14:43:20|8343.9|8342.4|8344.1|8342.6|8344.1|8342.6|8343.9|8342.4|7
1649774610000|2022-04-12 14:43:30|8344.2|8342.7|8344.2|8342.7|8344.3|8342.8|8344.1|8342.6|7
1649774620000|2022-04-12 14:43:40|8344.5|8343|8345.2|8343.7|8345.3|8343.8|8344.4|8342.9|18
1649774630000|2022-04-12 14:43:50|8345.3|8343.8|8345.3|8343.8|8345.4|8343.9|8345.2|8343.7|7
1649774640000|2022-04-12 14:44:00|8345.2|8343.7|8345.5|8344.6|8345.8|8344.7|8345.2|8343.7|18
1649774650000|2022-04-12 14:44:10|8345.8|8344.3|8345.5|8344|8346|8344.7|8345.4|8343.9|9
1649774660000|2022-04-12 14:44:20|8345.4|8343.9|8345.4|8343.9|8345.5|8344|8345.4|8343.9|5
1649774670000|2022-04-12 14:44:30|8345.5|8344|8345.8|8344.9|8346|8344.9|8345.3|8344|13
1649774680000|2022-04-12 14:44:40|8345.7|8344.8|8346.3|8344.8|8346.4|8345.2|8345.7|8344.3|35
1649774690000|2022-04-12 14:44:50|8346.2|8344.7|8346.5|8345|8346.5|8345|8346.2|8344.7|14
1649774700000|2022-04-12 14:45:00|8346.4|8344.9|8346.8|8345.3|8346.9|8345.7|8346.3|8344.9|18
1649774710000|2022-04-12 14:45:10|8346.9|8345.4|8346.9|8345.4|8347.2|8346|8346.5|8345.3|26
1649774720000|2022-04-12 14:45:20|8347|8345.5|8346.7|8345.2|8347|8345.5|8346.1|8344.7|16
1649774730000|2022-04-12 14:45:30|8346.4|8344.9|8346.6|8345.1|8346.7|8345.2|8346.4|8344.9|9
1649774740000|2022-04-12 14:45:40|8346.7|8345.2|8347.1|8345.6|8347.1|8345.6|8346.7|8345.2|4
1649774750000|2022-04-12 14:45:50|8347|8345.5|8346.9|8345.4|8347.1|8345.6|8346.9|8345.4|7
1649774760000|2022-04-12 14:46:00|8347|8345.5|8346.7|8345.2|8347|8345.5|8346.4|8345|12
1649774770000|2022-04-12 14:46:10|8346.8|8345.3|8347.2|8345.7|8347.2|8345.7|8346.8|8345.3|11
1649774780000|2022-04-12 14:46:20|8347.1|8345.6|8347.1|8345.6|8347.3|8345.8|8347.1|8345.6|5
1649774790000|2022-04-12 14:46:30|8347.2|8345.7|8346.9|8345.4|8347.2|8345.7|8346.5|8345.4|7
1649774800000|2022-04-12 14:46:40|8346.8|8345.3|8346.7|8345.2|8346.8|8345.6|8346.4|8345.1|9
1649774810000|2022-04-12 14:46:50|8346.8|8345.3|8346.6|8345.1|8346.9|8345.4|8346.3|8345.1|8
1649774820000|2022-04-12 14:47:00|8346.7|8345.2|8345.6|8344.1|8346.7|8345.2|8345.5|8344.1|15
1649774830000|2022-04-12 14:47:10|8345.7|8344.2|8346.1|8344.6|8346.1|8344.6|8345.7|8344.2|13
1649774840000|2022-04-12 14:47:20|8346|8344.5|8345.3|8343.8|8346.1|8344.7|8345.1|8343.8|22
1649774850000|2022-04-12 14:47:30|8345.5|8344|8346|8344.5|8346.1|8344.6|8345.2|8343.9|15
1649774860000|2022-04-12 14:47:40|8346.1|8344.6|8345.6|8344.1|8346.1|8344.6|8345.6|8344.1|12
1649774870000|2022-04-12 14:47:50|8345.7|8344.2|8344.8|8343.3|8345.7|8344.2|8344.8|8343.3|23
1649774880000|2022-04-12 14:48:00|8344.9|8343.4|8344.4|8342.9|8345.1|8343.8|8344.4|8342.9|25
1649774890000|2022-04-12 14:48:10|8344.5|8343|8344.1|8342.6|8344.6|8343.4|8343.8|8342.3|33
1649774900000|2022-04-12 14:48:20|8344|8342.5|8344.2|8342.7|8344.6|8343.1|8343.9|8342.5|24
1649774910000|2022-04-12 14:48:30|8344.3|8342.8|8344.2|8342.7|8344.4|8342.9|8344.2|8342.7|14
1649774920000|2022-04-12 14:48:40|8344.3|8342.8|8344.4|8343.5|8344.7|8343.6|8344.2|8342.7|15
1649774930000|2022-04-12 14:48:50|8344.8|8343.3|8344.3|8342.8|8344.8|8343.3|8343.9|8342.6|17
1649774940000|2022-04-12 14:49:00|8344.2|8342.7|8344.3|8342.8|8344.7|8343.4|8344|8342.7|22
1649774950000|2022-04-12 14:49:10|8344.5|8343|8345.3|8343.8|8345.3|8343.8|8344.4|8342.9|28
1649774960000|2022-04-12 14:49:20|8344.8|8343.9|8345.2|8343.7|8345.4|8344.2|8344.8|8343.6|22
1649774970000|2022-04-12 14:49:30|8345.1|8343.6|8344.5|8343|8345.1|8343.8|8344.3|8342.9|16
1649774980000|2022-04-12 14:49:40|8344.4|8342.9|8344.6|8343.7|8344.7|8343.7|8344.4|8342.9|19
1649774990000|2022-04-12 14:49:50|8344.7|8343.8|8344.7|8343.8|8345.2|8344|8344.7|8343.5|18
1649775000000|2022-04-12 14:50:00|8344.8|8343.9|8344.7|8343.8|8345.5|8344|8344.6|8343.4|23
1649775010000|2022-04-12 14:50:10|8344.6|8343.7|8344.4|8342.9|8344.8|8343.9|8344.3|8342.9|8
1649775020000|2022-04-12 14:50:20|8344.5|8343|8343.8|8342.3|8344.9|8343.4|8343.8|8342.3|38
1649775030000|2022-04-12 14:50:30|8343.5|8342.6|8343.6|8342.1|8343.7|8342.6|8343.1|8341.8|27
1649775040000|2022-04-12 14:50:40|8343.5|8342|8343.6|8342.1|8343.8|8342.6|8343.3|8341.9|27
1649775050000|2022-04-12 14:50:50|8343.7|8342.2|8343.9|8342.4|8344|8342.5|8343.7|8342.2|16
1649775060000|2022-04-12 14:51:00|8343.8|8342.3|8343.8|8342.3|8344.1|8342.6|8343.8|8342.3|17
1649775070000|2022-04-12 14:51:10|8343.7|8342.2|8343.6|8342.1|8343.8|8342.3|8343.5|8342|16
1649775080000|2022-04-12 14:51:20|8343.5|8342|8342.9|8342|8343.5|8342|8342.9|8341.7|19
1649775090000|2022-04-12 14:51:30|8343.2|8341.7|8342.7|8341.2|8343.3|8342.1|8342.7|8341.2|23
1649775100000|2022-04-12 14:51:40|8342.3|8340.8|8341.9|8340.4|8342.3|8340.9|8341.7|8340.3|18
1649775110000|2022-04-12 14:51:50|8341.7|8340.2|8341.5|8340|8342.1|8340.6|8340.9|8339.4|31
1649775120000|2022-04-12 14:52:00|8341.8|8340.3|8342.1|8340.6|8342.6|8341.1|8341.7|8340.2|29
1649775130000|2022-04-12 14:52:10|8342|8340.5|8342.2|8340.7|8342.2|8340.7|8341.9|8340.4|11
1649775140000|2022-04-12 14:52:20|8342.1|8340.6|8342.4|8340.9|8342.5|8341.1|8341.9|8340.5|18
1649775150000|2022-04-12 14:52:30|8342.3|8340.8|8342|8340.5|8342.4|8341.2|8342|8340.5|17
1649775160000|2022-04-12 14:52:40|8342.1|8340.6|8342|8340.5|8342.1|8340.9|8341.7|8340.4|20
1649775170000|2022-04-12 14:52:50|8342.1|8340.6|8342.5|8341|8342.5|8341|8341.6|8340.4|22
1649775180000|2022-04-12 14:53:00|8342.6|8341.1|8343.1|8341.6|8343.2|8341.7|8342.3|8341.1|32
1649775190000|2022-04-12 14:53:10|8343|8341.5|8342.9|8341.4|8343.1|8341.8|8342.5|8341.2|14
1649775200000|2022-04-12 14:53:20|8343|8341.5|8342.4|8341.5|8343|8341.5|8342.3|8341|20
1649775210000|2022-04-12 14:53:30|8342.8|8341.3|8342.6|8341.1|8343|8341.5|8342.5|8341|26
1649775220000|2022-04-12 14:53:40|8342.7|8341.2|8343.2|8341.7|8343.2|8341.7|8342.1|8340.9|25
1649775230000|2022-04-12 14:53:50|8343.3|8341.8|8343.1|8341.6|8343.3|8341.8|8342.9|8341.4|20
1649775240000|2022-04-12 14:54:00|8343|8341.5|8342.8|8341.3|8343.1|8341.6|8342.5|8341|20
1649775250000|2022-04-12 14:54:10|8342.7|8341.2|8342.7|8341.2|8342.9|8341.5|8342.4|8341.1|16
1649775260000|2022-04-12 14:54:20|8342.6|8341.1|8342.1|8340.6|8342.6|8341.3|8341.9|8340.4|25
1649775270000|2022-04-12 14:54:30|8342.2|8340.7|8341.9|8340.4|8342.5|8341|8341.7|8340.4|34
1649775280000|2022-04-12 14:54:40|8342|8340.5|8342.5|8341|8342.6|8341.1|8341.7|8340.2|22
1649775290000|2022-04-12 14:54:50|8342.6|8341.1|8342.7|8341.2|8343|8341.9|8342.4|8341.1|30
1649775300000|2022-04-12 14:55:00|8342.9|8341.4|8343.5|8342|8343.5|8342|8342.9|8341.4|32
1649775310000|2022-04-12 14:55:10|8343.7|8342.2|8344.3|8342.8|8344.4|8342.9|8343.7|8342.2|35
1649775320000|2022-04-12 14:55:20|8344.4|8342.9|8345.2|8343.7|8345.2|8343.7|8344.2|8342.7|31
1649775330000|2022-04-12 14:55:30|8345.1|8343.6|8345.1|8343.6|8345.4|8343.9|8345|8343.5|27
1649775340000|2022-04-12 14:55:40|8344.8|8343.3|8345.2|8343.7|8345.2|8343.7|8344.4|8343|27
1649775350000|2022-04-12 14:55:50|8345.1|8343.6|8345.1|8343.6|8345.1|8343.8|8344.5|8343.4|19
1649775360000|2022-04-12 14:56:00|8344.7|8343.8|8344.6|8343.7|8345.3|8344.1|8344.5|8343.4|31
1649775370000|2022-04-12 14:56:10|8344.7|8343.8|8344.3|8342.8|8345|8343.8|8344|8342.6|29
1649775380000|2022-04-12 14:56:20|8344.2|8342.7|8343.9|8342.4|8344.3|8342.8|8343.4|8342.3|32
1649775390000|2022-04-12 14:56:30|8343.6|8342.7|8343.1|8341.6|8343.8|8342.7|8342.7|8341.6|35
1649775400000|2022-04-12 14:56:40|8343|8341.5|8343.2|8341.7|8343.3|8342.1|8342.4|8341.3|31
1649775410000|2022-04-12 14:56:50|8343.1|8342.2|8343.5|8342|8343.6|8342.4|8342.8|8341.5|27
1649775420000|2022-04-12 14:57:00|8343.3|8342.4|8343.8|8342.3|8344|8342.7|8343.2|8342|27
1649775430000|2022-04-12 14:57:10|8343.9|8342.4|8343.9|8342.4|8343.9|8342.8|8343.4|8342.1|27
1649775440000|2022-04-12 14:57:20|8343.8|8342.3|8343.9|8342.4|8344|8342.7|8343.5|8342.2|16
1649775450000|2022-04-12 14:57:30|8343.8|8342.3|8342.8|8341.9|8343.9|8342.5|8342.6|8341.4|33
1649775460000|2022-04-12 14:57:40|8342.9|8342|8342.1|8340.6|8343|8342|8341.6|8340.3|30
1649775470000|2022-04-12 14:57:50|8342|8340.5|8342.2|8340.7|8342.4|8341|8341.4|8340.1|38
1649775480000|2022-04-12 14:58:00|8342.3|8340.8|8341.9|8340.4|8342.4|8340.9|8341.3|8340.2|25
1649775490000|2022-04-12 14:58:10|8341.8|8340.3|8341.9|8340.4|8342|8340.5|8341.6|8340.1|22
1649775500000|2022-04-12 14:58:20|8342|8340.5|8341.5|8340|8342|8340.5|8341.2|8339.8|25
1649775510000|2022-04-12 14:58:30|8341.4|8339.9|8341.8|8340.3|8342.1|8340.8|8341.3|8339.8|19
1649775520000|2022-04-12 14:58:40|8341.9|8340.4|8341.5|8340|8342.1|8340.7|8341.5|8340|18
1649775530000|2022-04-12 14:58:50|8341.1|8340.2|8341.5|8340.6|8342.1|8340.8|8340.9|8339.7|32
1649775540000|2022-04-12 14:59:00|8341.8|8340.3|8341.1|8339.6|8341.8|8340.6|8340.7|8339.4|28
1649775550000|2022-04-12 14:59:10|8341|8339.5|8340.5|8339|8341|8339.8|8340.3|8338.8|25
1649775560000|2022-04-12 14:59:20|8340.4|8338.9|8340.4|8338.9|8340.7|8339.3|8340.1|8338.9|28
1649775570000|2022-04-12 14:59:30|8340.1|8339.2|8340.2|8339.3|8340.7|8339.5|8339.8|8338.6|27
1649775580000|2022-04-12 14:59:40|8340.4|8339.5|8340.4|8338.9|8340.8|8339.6|8339.9|8338.8|25
1649775590000|2022-04-12 14:59:50|8340.5|8339|8340.4|8339.5|8341.1|8340.1|8340.4|8339|38
1649775600000|2022-04-12 15:00:00|8340.5|8339.6|8340.7|8339.2|8341.8|8340.3|8340.5|8339.2|41
1649775610000|2022-04-12 15:00:10|8340.9|8339.4|8341.1|8340.2|8341.4|8340.2|8340.4|8338.9|34
1649775620000|2022-04-12 15:00:20|8341.2|8340.3|8341.2|8340.3|8341.9|8340.4|8340.7|8339.4|35
1649775630000|2022-04-12 15:00:30|8341.3|8340.4|8341.3|8339.8|8342.7|8341.4|8341.2|8339.8|47
1649775640000|2022-04-12 15:00:40|8341.4|8339.9|8340.8|8339.3|8341.4|8339.9|8340.4|8339|30
1649775650000|2022-04-12 15:00:50|8340.7|8339.2|8340.4|8338.9|8341.3|8339.8|8340.4|8338.9|40
1649775660000|2022-04-12 15:01:00|8340.3|8338.8|8340.6|8339.7|8341|8339.7|8340.2|8338.7|39
1649775670000|2022-04-12 15:01:10|8340.8|8339.3|8339.9|8338.4|8340.8|8339.3|8339.4|8338.2|37
1649775680000|2022-04-12 15:01:20|8339.8|8338.3|8339.8|8338.9|8339.9|8338.9|8339.4|8338.3|29
1649775690000|2022-04-12 15:01:30|8340|8339.1|8340|8338.5|8340.4|8339.3|8339.6|8338.4|34
1649775700000|2022-04-12 15:01:40|8340.1|8338.6|8339.4|8338.5|8340.1|8338.8|8339.3|8338.2|34
1649775710000|2022-04-12 15:01:50|8339.5|8338.6|8339.6|8338.1|8340|8338.7|8339|8337.8|37
1649775720000|2022-04-12 15:02:00|8339.5|8338|8339.5|8338|8339.9|8338.6|8339.2|8337.7|38
1649775730000|2022-04-12 15:02:10|8339.4|8337.9|8339.7|8338.2|8339.9|8338.6|8339.4|8337.9|39
1649775740000|2022-04-12 15:02:20|8339.8|8338.3|8339.4|8337.9|8340|8338.8|8338.8|8337.6|37
1649775750000|2022-04-12 15:02:30|8339.5|8338|8339.5|8338.6|8340.1|8338.8|8339.3|8337.9|26
1649775760000|2022-04-12 15:02:40|8339.8|8338.3|8339.4|8337.9|8340|8338.7|8339.2|8337.9|21
1649775770000|2022-04-12 15:02:50|8339|8338.1|8339.3|8337.8|8339.4|8338.1|8339|8337.7|14
1649775780000|2022-04-12 15:03:00|8339.4|8337.9|8338.6|8337.1|8339.4|8337.9|8338.6|8337.1|12
1649775790000|2022-04-12 15:03:10|8338.4|8336.9|8338.7|8337.2|8338.8|8337.3|8338.3|8336.8|17
1649775800000|2022-04-12 15:03:20|8338.8|8337.3|8338.3|8336.8|8338.8|8337.3|8338.3|8336.8|17
1649775810000|2022-04-12 15:03:30|8338.2|8336.7|8338.1|8336.6|8338.5|8337|8337.8|8336.6|18
1649775820000|2022-04-12 15:03:40|8338.2|8336.7|8337.9|8337|8338.4|8337|8337.9|8336.6|10
1649775830000|2022-04-12 15:03:50|8337.7|8336.8|8337.5|8336|8338.1|8337|8337|8335.8|28
1649775840000|2022-04-12 15:04:00|8337.6|8336.1|8337.8|8336.3|8338|8336.5|8337.1|8336|22
1649775850000|2022-04-12 15:04:10|8337.6|8336.1|8337.8|8336.3|8338.1|8336.6|8337.2|8335.8|24
1649775860000|2022-04-12 15:04:20|8337.6|8336.1|8337.3|8336.4|8337.9|8336.6|8337|8335.6|21
1649775870000|2022-04-12 15:04:30|8337.2|8336.3|8337.4|8335.9|8338.2|8336.7|8337|8335.8|31
1649775880000|2022-04-12 15:04:40|8337.6|8336.1|8338.2|8336.7|8338.4|8336.9|8337.1|8336|21
1649775890000|2022-04-12 15:04:50|8338.1|8336.6|8338.4|8336.9|8338.6|8337.1|8338.1|8336.6|10
1649775900000|2022-04-12 15:05:00|8338.2|8336.7|8339.1|8337.6|8339.1|8338|8338.2|8336.7|18
1649775910000|2022-04-12 15:05:10|8339.2|8337.7|8339.1|8337.6|8339.2|8337.7|8338.7|8337.2|16
1649775920000|2022-04-12 15:05:20|8339|8337.5|8338.7|8337.2|8339.1|8337.6|8338.5|8337|19
1649775930000|2022-04-12 15:05:30|8338.8|8337.3|8338.9|8337.4|8339.2|8337.7|8338.8|8337.3|15
1649775940000|2022-04-12 15:05:40|8339|8337.5|8338.9|8337.4|8339.1|8337.6|8338.9|8337.4|10
1649775950000|2022-04-12 15:05:50|8339|8337.5|8338.7|8337.2|8339|8337.5|8338.5|8337|12
1649775960000|2022-04-12 15:06:00|8338.6|8337.1|8339.3|8337.8|8339.3|8337.8|8338.6|8337.1|23
1649775970000|2022-04-12 15:06:10|8339.4|8337.9|8339.1|8337.6|8339.7|8338.2|8338.9|8337.4|18
1649775980000|2022-04-12 15:06:20|8339|8337.5|8338.9|8337.4|8339.1|8337.7|8338.6|8337.4|12
1649775990000|2022-04-12 15:06:30|8338.8|8337.3|8338.6|8337.1|8338.9|8337.6|8338.5|8337.1|10
1649776000000|2022-04-12 15:06:40|8338.7|8337.2|8338.6|8337.1|8338.7|8337.2|8338.4|8336.9|10
1649776010000|2022-04-12 15:06:50|8338.5|8337|8338.7|8337.2|8338.7|8337.2|8338.1|8336.8|13
1649776020000|2022-04-12 15:07:00|8338.6|8337.1|8339.1|8337.6|8339.1|8337.8|8338.5|8337|18
1649776030000|2022-04-12 15:07:10|8339|8337.5|8338.6|8337.1|8339|8337.5|8338.5|8337|6
1649776040000|2022-04-12 15:07:20|8338.5|8337|8339.4|8337.9|8339.4|8338|8338.4|8336.9|18
1649776050000|2022-04-12 15:07:30|8339.3|8337.8|8339.5|8338|8339.6|8338.1|8339.3|8337.8|15
1649776060000|2022-04-12 15:07:40|8339.6|8338.1|8340|8338.5|8340.3|8338.8|8339.6|8338.1|19
1649776070000|2022-04-12 15:07:50|8339.9|8338.4|8340.1|8338.6|8340.2|8338.7|8339.8|8338.3|7
1649776080000|2022-04-12 15:08:00|8340.2|8338.7|8340.3|8338.8|8340.3|8338.8|8339.8|8338.3|16
1649776090000|2022-04-12 15:08:10|8340.2|8338.7|8340|8338.5|8340.4|8338.9|8340|8338.5|20
1649776100000|2022-04-12 15:08:20|8339.9|8338.4|8340|8338.5|8340.1|8338.8|8339.6|8338.4|17
1649776110000|2022-04-12 15:08:30|8340.1|8338.6|8339.7|8338.2|8340.2|8338.7|8339.6|8338.1|21
1649776120000|2022-04-12 15:08:40|8339.6|8338.1|8339|8337.5|8339.6|8338.1|8338.9|8337.4|27
1649776130000|2022-04-12 15:08:50|8338.9|8337.4|8338.6|8337.1|8339|8337.5|8338.3|8336.8|22
1649776140000|2022-04-12 15:09:00|8338.5|8337|8337.3|8335.8|8338.6|8337.1|8337.3|8335.8|26
1649776150000|2022-04-12 15:09:10|8337.4|8335.9|8337.9|8336.4|8337.9|8336.4|8337.3|8335.8|17
1649776160000|2022-04-12 15:09:20|8338|8336.5|8338.4|8336.9|8338.5|8337|8338|8336.5|21
1649776170000|2022-04-12 15:09:30|8338.3|8336.8|8337.7|8336.2|8338.4|8336.9|8337.7|8336.2|14
1649776180000|2022-04-12 15:09:40|8337.9|8336.4|8337.4|8335.9|8337.9|8336.4|8337.3|8335.8|22
1649776190000|2022-04-12 15:09:50|8337.5|8336|8337.3|8335.8|8337.5|8336|8337.2|8335.7|11
1649776200000|2022-04-12 15:10:00|8337.2|8335.7|8337.2|8335.7|8337.3|8335.8|8337|8335.5|11
1649776210000|2022-04-12 15:10:10|8337|8335.5|8337.1|8335.6|8337.2|8335.7|8337|8335.5|23
1649776220000|2022-04-12 15:10:20|8337.2|8335.7|8336.7|8335.2|8337.2|8335.7|8336.7|8335.2|16
1649776230000|2022-04-12 15:10:30|8336.8|8335.3|8336.4|8334.9|8336.8|8335.3|8336.2|8334.9|5
1649776240000|2022-04-12 15:10:40|8336.3|8335.4|8336.7|8335.2|8336.9|8335.4|8336.3|8335|21
1649776250000|2022-04-12 15:10:50|8336.6|8335.1|8336.1|8334.6|8336.7|8335.2|8335.8|8334.5|14
1649776260000|2022-04-12 15:11:00|8336|8334.5|8335.5|8334|8336|8334.6|8335.3|8333.9|17
1649776270000|2022-04-12 15:11:10|8335.6|8334.1|8334.9|8334|8335.6|8334.1|8334.9|8333.7|11
1649776280000|2022-04-12 15:11:20|8335.2|8333.7|8334.8|8333.9|8335.3|8334|8334.7|8333.3|22
1649776290000|2022-04-12 15:11:30|8334.7|8333.8|8335|8334.1|8335.4|8334.2|8334.5|8333.3|16
1649776300000|2022-04-12 15:11:40|8335.1|8334.2|8335|8334.1|8335.6|8334.4|8334.9|8333.9|19
1649776310000|2022-04-12 15:11:50|8335.1|8334.2|8335.1|8334.2|8335.2|8334.3|8335|8334.1|9
1649776320000|2022-04-12 15:12:00|8335.2|8334.3|8335.3|8334.4|8335.3|8334.4|8335.1|8334.2|22
1649776330000|2022-04-12 15:12:10|8335.2|8334.3|8335|8333.5|8335.4|8334.5|8334.7|8333.4|28
1649776340000|2022-04-12 15:12:20|8334.9|8333.4|8335|8333.5|8335.1|8333.8|8334.5|8333.1|30
1649776350000|2022-04-12 15:12:30|8334.9|8334|8335.2|8333.7|8335.3|8334|8334.8|8333.6|17
1649776360000|2022-04-12 15:12:40|8335.1|8333.6|8335|8333.5|8335.1|8333.6|8334.8|8333.3|17
1649776370000|2022-04-12 15:12:50|8334.9|8333.4|8335|8333.5|8335.1|8333.6|8334.8|8333.3|16
1649776380000|2022-04-12 15:13:00|8335.1|8333.6|8334.3|8332.8|8335.3|8333.8|8334.1|8332.6|24
1649776390000|2022-04-12 15:13:10|8334.2|8332.7|8334.8|8333.3|8335.2|8333.7|8334.1|8332.6|19
1649776400000|2022-04-12 15:13:20|8334.9|8333.4|8335.6|8334.1|8335.6|8334.1|8334.8|8333.3|23
1649776410000|2022-04-12 15:13:30|8335.5|8334|8337.1|8335.6|8337.2|8335.7|8335.3|8333.8|32
1649776420000|2022-04-12 15:13:40|8337|8335.5|8336.7|8335.2|8337.4|8335.9|8336.6|8335.1|30
1649776430000|2022-04-12 15:13:50|8336.8|8335.3|8336.7|8335.2|8336.8|8335.3|8336.2|8334.7|20
1649776440000|2022-04-12 15:14:00|8336.6|8335.1|8336.7|8335.2|8336.7|8335.2|8336.5|8335|12
1649776450000|2022-04-12 15:14:10|8336.8|8335.3|8336.8|8335.3|8336.9|8335.4|8336.5|8335|14
1649776460000|2022-04-12 15:14:20|8336.9|8335.4|8337.3|8335.8|8337.5|8336|8336.8|8335.3|15
1649776470000|2022-04-12 15:14:30|8337.2|8335.7|8336.6|8335.1|8337.2|8335.7|8336.4|8334.9|19
1649776480000|2022-04-12 15:14:40|8336.5|8335|8336.8|8335.3|8337|8335.5|8336.5|8335|15
1649776490000|2022-04-12 15:14:50|8336.9|8335.4|8337.2|8335.7|8337.3|8335.8|8336.8|8335.3|18
1649776500000|2022-04-12 15:15:00|8337|8335.5|8336.6|8335.1|8337.3|8335.8|8336.5|8335|18
1649776510000|2022-04-12 15:15:10|8336.5|8335|8337|8335.5|8337|8335.5|8336.4|8334.9|26
1649776520000|2022-04-12 15:15:20|8336.9|8335.4|8337.1|8335.6|8337.3|8335.9|8336.7|8335.4|24
1649776530000|2022-04-12 15:15:30|8337|8335.5|8337.2|8335.7|8337.2|8335.7|8336.8|8335.3|22
1649776540000|2022-04-12 15:15:40|8337.1|8335.6|8336.9|8335.4|8337.2|8335.7|8336.8|8335.3|13
1649776550000|2022-04-12 15:15:50|8336.8|8335.3|8335.3|8333.8|8336.9|8335.4|8335.1|8333.6|33
1649776560000|2022-04-12 15:16:00|8335.4|8333.9|8335.2|8333.7|8335.7|8334.2|8335.1|8333.6|23
1649776570000|2022-04-12 15:16:10|8335.1|8333.6|8335.4|8333.9|8335.4|8333.9|8335.1|8333.6|8
1649776580000|2022-04-12 15:16:20|8335.3|8333.8|8335.1|8333.6|8335.5|8334|8334.7|8333.5|18
1649776590000|2022-04-12 15:16:30|8335|8333.5|8334.9|8334|8335.1|8334|8334.7|8333.4|16
1649776600000|2022-04-12 15:16:40|8335.1|8333.6|8334.8|8333.3|8335.2|8333.7|8334.6|8333.3|19
1649776610000|2022-04-12 15:16:50|8334.7|8333.2|8334.2|8333.3|8334.8|8333.5|8334.1|8332.8|11
1649776620000|2022-04-12 15:17:00|8334.1|8333.2|8334.5|8333.6|8334.9|8333.7|8334.1|8333|28
1649776630000|2022-04-12 15:17:10|8334.4|8333.5|8334.7|8333.8|8335|8333.8|8334.4|8333.2|14
1649776640000|2022-04-12 15:17:20|8334.8|8333.9|8335.4|8333.9|8335.4|8334.1|8334.8|8333.6|11
1649776650000|2022-04-12 15:17:30|8335.5|8334|8336.3|8334.8|8336.4|8335|8335.4|8333.9|24
1649776660000|2022-04-12 15:17:40|8336|8335.1|8336.8|8335.3|8336.9|8335.5|8335.9|8334.7|18
1649776670000|2022-04-12 15:17:50|8336.7|8335.8|8337|8335.5|8337|8335.9|8336.5|8335.2|19
1649776680000|2022-04-12 15:18:00|8336.9|8335.4|8336.3|8334.8|8336.9|8335.9|8336.1|8334.8|29
1649776690000|2022-04-12 15:18:10|8336.1|8335.2|8336|8335.1|8336.2|8335.3|8336|8335.1|8
1649776700000|2022-04-12 15:18:20|8335.9|8335|8336.4|8334.9|8336.4|8335.1|8335.9|8334.7|8
1649776710000|2022-04-12 15:18:30|8336.2|8334.7|8335.9|8335|8336.2|8335|8335.5|8334.3|18
1649776720000|2022-04-12 15:18:40|8335.8|8334.9|8335.6|8334.7|8335.9|8335|8335.6|8334.7|14
1649776730000|2022-04-12 15:18:50|8335.7|8334.8|8336.2|8335.3|8336.6|8335.3|8335.7|8334.7|26
1649776740000|2022-04-12 15:19:00|8336.1|8335.2|8336.3|8334.8|8336.4|8335.4|8336|8334.8|14
1649776750000|2022-04-12 15:19:10|8336.2|8334.7|8336.5|8335.6|8336.5|8335.6|8335.9|8334.7|16
1649776760000|2022-04-12 15:19:20|8336.6|8335.7|8336.3|8335.4|8336.6|8335.7|8336.3|8335.4|13
1649776770000|2022-04-12 15:19:30|8336.4|8335.5|8336.3|8335.4|8336.4|8335.5|8336.3|8335.4|6
1649776780000|2022-04-12 15:19:40|8336.1|8335.2|8335.9|8335|8336.2|8335.3|8335.8|8334.9|13
1649776790000|2022-04-12 15:19:50|8336|8335.1|8336.4|8334.9|8336.4|8335.2|8336|8334.7|7
1649776800000|2022-04-12 15:20:00|8336.1|8335.2|8336|8335.1|8336.6|8335.7|8336|8335.1|25
1649776810000|2022-04-12 15:20:10|8336.2|8334.7|8336.1|8335.2|8336.4|8335.2|8335.9|8334.7|15
1649776820000|2022-04-12 15:20:20|8336.4|8334.9|8336.6|8335.7|8336.9|8335.8|8336.4|8334.9|23
1649776830000|2022-04-12 15:20:30|8336.5|8335.6|8336|8335.1|8336.5|8335.6|8335.9|8335|19
1649776840000|2022-04-12 15:20:40|8336.1|8335.2|8336.1|8334.6|8336.4|8335.3|8335.7|8334.5|23
1649776850000|2022-04-12 15:20:50|8336.2|8334.7|8336.3|8334.8|8336.5|8335.3|8336|8334.7|19
1649776860000|2022-04-12 15:21:00|8336.4|8334.9|8336.2|8334.7|8336.4|8335.3|8336|8334.6|27
1649776870000|2022-04-12 15:21:10|8336.1|8334.6|8335|8334.1|8336.2|8335|8335|8333.8|23
1649776880000|2022-04-12 15:21:20|8334.9|8334|8334.9|8334|8335.4|8334.2|8334.8|8333.8|14
1649776890000|2022-04-12 15:21:30|8334.8|8333.9|8334.2|8333.3|8335|8333.9|8334.2|8333|22
1649776900000|2022-04-12 15:21:40|8334.3|8333.4|8334|8332.5|8334.5|8333.6|8333.7|8332.5|19
1649776910000|2022-04-12 15:21:50|8334.1|8332.6|8334.5|8333|8334.5|8333.5|8333.8|8332.6|33
1649776920000|2022-04-12 15:22:00|8334.1|8333.2|8334.4|8332.9|8334.5|8333.3|8334.1|8332.9|15
1649776930000|2022-04-12 15:22:10|8334.5|8333|8334.4|8332.9|8334.5|8333.3|8333.8|8332.7|23
1649776940000|2022-04-12 15:22:20|8334.5|8333|8334.7|8333.2|8335|8333.9|8334.2|8333|16
1649776950000|2022-04-12 15:22:30|8334.8|8333.3|8334.2|8332.7|8334.8|8333.5|8333.5|8332.5|24
1649776960000|2022-04-12 15:22:40|8334.1|8332.6|8333.6|8332.1|8334.1|8332.8|8333.3|8332|27
1649776970000|2022-04-12 15:22:50|8333.5|8332|8333.3|8331.8|8333.5|8332.1|8333|8331.8|4
1649776980000|2022-04-12 15:23:00|8333.1|8331.6|8333|8331.5|8333.1|8331.9|8332.7|8331.3|18
1649776990000|2022-04-12 15:23:10|8332.9|8331.4|8332.2|8331.3|8333.1|8331.7|8332.2|8331.3|17
1649777000000|2022-04-12 15:23:20|8332.3|8331.4|8332.1|8331.2|8332.8|8331.5|8332.1|8330.7|11
1649777010000|2022-04-12 15:23:30|8332|8331.1|8331.9|8331|8332.4|8331.2|8331.9|8330.8|8
1649777020000|2022-04-12 15:23:40|8332|8331.1|8332.2|8330.7|8332.3|8331.1|8331.8|8330.7|11
1649777030000|2022-04-12 15:23:50|8332.3|8330.8|8332.5|8331|8332.5|8331.3|8332|8330.7|11
1649777040000|2022-04-12 15:24:00|8332.2|8331.3|8332.2|8330.7|8332.3|8331.3|8332.1|8330.6|8
1649777050000|2022-04-12 15:24:10|8332.1|8330.6|8332.2|8330.7|8332.2|8330.7|8331.9|8330.4|6
1649777060000|2022-04-12 15:24:20|8332.4|8330.9|8332.8|8331.3|8332.9|8331.4|8332|8330.7|18
1649777070000|2022-04-12 15:24:30|8332.9|8331.4|8332.9|8331.4|8332.9|8331.8|8332.6|8331.2|17
1649777080000|2022-04-12 15:24:40|8333|8331.5|8333.5|8332.6|8333.7|8332.7|8332.9|8331.4|26
1649777090000|2022-04-12 15:24:50|8333.2|8332.3|8333.5|8332.6|8333.6|8332.6|8333.2|8331.9|12
1649777100000|2022-04-12 15:25:00|8333.4|8332.5|8332.4|8331.5|8333.6|8332.5|8332.4|8331.5|22
1649777110000|2022-04-12 15:25:10|8332.5|8331.6|8332.4|8331.5|8333|8331.9|8332.3|8331.2|30
1649777120000|2022-04-12 15:25:20|8332.6|8331.1|8333.8|8332.3|8333.9|8332.4|8332.6|8331.1|27
1649777130000|2022-04-12 15:25:30|8333.9|8332.4|8333.2|8331.7|8334|8332.5|8333.1|8331.7|16
1649777140000|2022-04-12 15:25:40|8333.3|8331.8|8333.2|8331.7|8333.3|8331.8|8333.2|8331.7|6
1649777150000|2022-04-12 15:25:50|8333|8331.5|8333.5|8332|8333.5|8332.4|8332.7|8331.4|31
1649777160000|2022-04-12 15:26:00|8333.6|8332.1|8333.4|8331.9|8333.8|8332.3|8333.4|8331.9|16
1649777170000|2022-04-12 15:26:10|8333.5|8332|8333|8331.5|8333.6|8332.2|8332.8|8331.5|23
1649777180000|2022-04-12 15:26:20|8332.9|8331.4|8333.4|8331.9|8333.4|8331.9|8332.9|8331.4|14
1649777190000|2022-04-12 15:26:30|8333.5|8332|8332.9|8332|8333.5|8332|8332.9|8331.6|16
1649777200000|2022-04-12 15:26:40|8333.3|8331.8|8333.3|8331.8|8333.4|8331.9|8333.2|8331.7|9
1649777210000|2022-04-12 15:26:50|8333.2|8331.7|8332.9|8332|8333.2|8332|8332.8|8331.6|6
1649777220000|2022-04-12 15:27:00|8333.2|8331.7|8333.1|8331.6|8333.2|8331.8|8332.7|8331.3|15
1649777230000|2022-04-12 15:27:10|8333|8331.5|8333.2|8331.7|8333.2|8331.7|8333|8331.5|5
1649777240000|2022-04-12 15:27:20|8333.3|8331.8|8333.2|8331.7|8333.3|8331.8|8333|8331.5|8
1649777250000|2022-04-12 15:27:30|8333.1|8331.6|8333.1|8331.6|8333.3|8331.8|8333|8331.5|9
1649777260000|2022-04-12 15:27:40|8333|8331.5|8333|8331.5|8333.2|8331.7|8333|8331.5|13
1649777270000|2022-04-12 15:27:50|8333.1|8331.6|8333.1|8331.6|8333.1|8331.6|8333|8331.5|7
1649777280000|2022-04-12 15:28:00|8333.2|8331.7|8332.8|8331.3|8333.3|8331.8|8332.5|8331.2|23
1649777290000|2022-04-12 15:28:10|8332.9|8331.4|8332.2|8330.7|8332.9|8331.5|8332|8330.7|19
1649777300000|2022-04-12 15:28:20|8332.3|8330.8|8332|8330.5|8332.3|8330.8|8331.6|8330.5|15
1649777310000|2022-04-12 15:28:30|8331.9|8330.4|8332.7|8331.2|8332.7|8331.5|8331.9|8330.4|15
1649777320000|2022-04-12 15:28:40|8332.6|8331.1|8332.7|8331.8|8333.5|8332.3|8332.6|8331.1|23
1649777330000|2022-04-12 15:28:50|8333|8331.5|8332.6|8331.7|8333.1|8331.8|8332.4|8330.9|16
1649777340000|2022-04-12 15:29:00|8332.8|8331.3|8332.5|8331|8333.1|8331.6|8332.4|8330.9|27
1649777350000|2022-04-12 15:29:10|8332.4|8330.9|8332.8|8331.3|8332.8|8331.3|8332.4|8330.9|25
1649777360000|2022-04-12 15:29:20|8332.9|8331.4|8332.6|8331.7|8333.1|8331.7|8332.6|8331.2|14
1649777370000|2022-04-12 15:29:30|8333|8331.5|8332.9|8331.4|8333.1|8331.6|8332.5|8331.2|16
1649777380000|2022-04-12 15:29:40|8332.7|8331.2|8332.8|8331.3|8332.9|8331.6|8332.2|8331.1|20
1649777390000|2022-04-12 15:29:50|8332.7|8331.2|8332.4|8330.9|8332.8|8331.5|8331.8|8330.6|24
1649777400000|2022-04-12 15:30:00|8332.5|8331|8332.5|8331|8332.6|8331.5|8332.1|8330.9|24
1649777410000|2022-04-12 15:30:10|8332.8|8331.3|8331.9|8331|8332.8|8331.4|8331.8|8330.9|21
1649777420000|2022-04-12 15:30:20|8332|8331.1|8331.9|8331|8332.4|8331.2|8331.5|8330.3|27
1649777430000|2022-04-12 15:30:30|8332.1|8330.6|8332.4|8330.9|8332.4|8331|8331.7|8330.6|23
1649777440000|2022-04-12 15:30:40|8332.3|8330.8|8332.2|8330.7|8332.6|8331.2|8331.7|8330.6|19
1649777450000|2022-04-12 15:30:50|8332.1|8330.6|8331.5|8330.6|8332.1|8331|8331.5|8330.3|18
1649777460000|2022-04-12 15:31:00|8331.6|8330.7|8331.7|8330.2|8331.8|8330.7|8331.4|8330.2|20
1649777470000|2022-04-12 15:31:10|8331.8|8330.3|8331.4|8330.5|8331.8|8330.5|8331.4|8330.2|7
1649777480000|2022-04-12 15:31:20|8331.6|8330.1|8331.1|8330.2|8331.9|8330.8|8331|8329.9|35
1649777490000|2022-04-12 15:31:30|8331.2|8330.3|8330.7|8329.2|8331.5|8330.3|8330.5|8329.2|34
1649777500000|2022-04-12 15:31:40|8330.8|8329.3|8330.9|8329.4|8330.9|8329.6|8330.3|8329.2|19
1649777510000|2022-04-12 15:31:50|8330.8|8329.9|8330.2|8329.3|8331.2|8329.9|8330.2|8329|26
1649777520000|2022-04-12 15:32:00|8330.3|8329.4|8330.9|8329.4|8331|8329.8|8330.3|8329.1|16
1649777530000|2022-04-12 15:32:10|8330.8|8329.3|8330.6|8329.1|8330.8|8329.3|8330.2|8329.1|12
1649777540000|2022-04-12 15:32:20|8330.5|8329|8330.4|8328.9|8330.7|8329.5|8329.7|8328.5|23
1649777550000|2022-04-12 15:32:30|8330.3|8328.8|8330.3|8328.8|8330.4|8329.1|8329.9|8328.6|17
1649777560000|2022-04-12 15:32:40|8330.2|8328.7|8330.1|8329.2|8330.5|8329.3|8329.9|8328.7|21
1649777570000|2022-04-12 15:32:50|8330.2|8328.7|8330.1|8329.2|8330.3|8329.3|8330|8328.7|20
1649777580000|2022-04-12 15:33:00|8330.2|8329.3|8330.4|8328.9|8330.5|8329.3|8330|8328.8|23
1649777590000|2022-04-12 15:33:10|8330.3|8328.8|8329.6|8328.7|8330.4|8329.3|8329.4|8328.5|21
1649777600000|2022-04-12 15:33:20|8329.5|8328.6|8329.1|8328.2|8330.1|8328.8|8329.1|8328|23
1649777610000|2022-04-12 15:33:30|8329.4|8327.9|8329.5|8328.6|8329.8|8328.6|8329.2|8327.9|21
1649777620000|2022-04-12 15:33:40|8329.7|8328.2|8329.4|8328.5|8329.9|8328.7|8329.2|8328|20
1649777630000|2022-04-12 15:33:50|8329.5|8328.6|8329.9|8328.4|8329.9|8328.6|8329.4|8328.1|14
1649777640000|2022-04-12 15:34:00|8330|8328.5|8329.5|8328.6|8330|8328.7|8329.4|8328.3|18
1649777650000|2022-04-12 15:34:10|8329.3|8328.4|8328.4|8327.5|8329.8|8328.5|8328.4|8327.4|22
1649777660000|2022-04-12 15:34:20|8328.5|8327.6|8328.4|8326.9|8328.7|8327.6|8328|8326.8|18
1649777670000|2022-04-12 15:34:30|8328.3|8326.8|8327.9|8327|8328.7|8327.5|8327.9|8326.8|28
1649777680000|2022-04-12 15:34:40|8328|8327.1|8327.9|8327|8328|8327.1|8327.7|8326.5|20
1649777690000|2022-04-12 15:34:50|8327.8|8326.9|8327.9|8327|8328.3|8327.3|8327.7|8326.8|18
1649777700000|2022-04-12 15:35:00|8327.8|8326.9|8328|8327.1|8328.5|8327.2|8327.8|8326.7|15
1649777710000|2022-04-12 15:35:10|8328.1|8327.2|8327.7|8326.8|8328.3|8327.2|8327.7|8326.8|14
1649777720000|2022-04-12 15:35:20|8327.6|8326.7|8327.8|8326.9|8328.2|8327|8327.6|8326.5|20
1649777730000|2022-04-12 15:35:30|8327.7|8326.8|8327.3|8326.4|8328.1|8327|8327.3|8326.2|21
1649777740000|2022-04-12 15:35:40|8327.4|8326.5|8326.9|8326|8327.6|8326.5|8326.8|8325.6|18
1649777750000|2022-04-12 15:35:50|8327.2|8326.3|8327.3|8325.8|8327.4|8326.3|8326.9|8325.8|26
1649777760000|2022-04-12 15:36:00|8327|8326.1|8326.9|8325.4|8327.2|8326.1|8326.4|8325.2|27
1649777770000|2022-04-12 15:36:10|8326.7|8325.2|8326.7|8325.2|8326.8|8325.6|8326.1|8325|15
1649777780000|2022-04-12 15:36:20|8326.6|8325.1|8326.5|8325.6|8326.8|8325.8|8326.5|8325.1|8
1649777790000|2022-04-12 15:36:30|8326.4|8325.5|8326.4|8324.9|8327.1|8326|8326.1|8324.9|27
1649777800000|2022-04-12 15:36:40|8326.5|8325|8326.1|8324.6|8326.5|8325.1|8325.9|8324.6|12
1649777810000|2022-04-12 15:36:50|8326.2|8324.7|8326.1|8324.6|8326.2|8324.7|8326.1|8324.6|2
1649777820000|2022-04-12 15:37:00|8326|8324.5|8326.1|8324.6|8326.1|8324.6|8326|8324.5|2
1649777830000|2022-04-12 15:37:10|8326.2|8324.7|8325.8|8324.9|8326.2|8325|8325.7|8324.4|15
1649777840000|2022-04-12 15:37:20|8326.1|8324.6|8326.8|8325.3|8326.8|8325.6|8326.1|8324.6|16
1649777850000|2022-04-12 15:37:30|8326.9|8325.4|8326.9|8325.4|8326.9|8325.7|8326.3|8325|16
1649777860000|2022-04-12 15:37:40|8326.8|8325.3|8326.6|8325.7|8327|8325.8|8326.6|8325.1|18
1649777870000|2022-04-12 15:37:50|8327|8325.5|8326.8|8325.3|8327.1|8325.7|8326.3|8324.8|29
1649777880000|2022-04-12 15:38:00|8326.9|8325.4|8327|8326.1|8327.3|8326.1|8326.6|8325.3|20
1649777890000|2022-04-12 15:38:10|8327.4|8325.9|8327.4|8325.9|8327.6|8326.5|8326.9|8325.7|26
1649777900000|2022-04-12 15:38:20|8326.9|8326|8327.1|8326.2|8327.4|8326.3|8326.8|8325.6|25
1649777910000|2022-04-12 15:38:30|8327.4|8325.9|8327.2|8325.7|8327.5|8326.3|8326.8|8325.6|18
1649777920000|2022-04-12 15:38:40|8327.1|8325.6|8326.8|8325.9|8327.3|8326.1|8326.6|8325.4|20
1649777930000|2022-04-12 15:38:50|8326.7|8325.8|8327.4|8325.9|8327.4|8326.2|8326.3|8325.1|26
1649777940000|2022-04-12 15:39:00|8327.1|8326.2|8327.3|8326.4|8327.4|8326.4|8327|8325.8|14
1649777950000|2022-04-12 15:39:10|8327.2|8326.3|8327.9|8326.4|8327.9|8326.8|8327.2|8326.3|14
1649777960000|2022-04-12 15:39:20|8328|8326.5|8328|8326.5|8328.4|8327.1|8327.7|8326.4|24
1649777970000|2022-04-12 15:39:30|8327.9|8326.4|8327.7|8326.8|8327.9|8326.8|8327.6|8326.4|5
1649777980000|2022-04-12 15:39:40|8327.6|8326.7|8328.2|8326.7|8328.3|8327|8327.6|8326.6|9
1649777990000|2022-04-12 15:39:50|8328.1|8326.6|8327.8|8326.3|8328.2|8326.7|8327.8|8326.3|13
1649778000000|2022-04-12 15:40:00|8327.9|8326.4|8327.7|8326.2|8327.9|8326.5|8327.4|8326|16
1649778010000|2022-04-12 15:40:10|8327.6|8326.1|8327.5|8326.6|8327.9|8326.6|8327.5|8326.1|9
1649778020000|2022-04-12 15:40:20|8327.8|8326.3|8327.3|8325.8|8327.9|8326.6|8327|8325.8|13
1649778030000|2022-04-12 15:40:30|8327|8326.1|8327.1|8326.2|8327.1|8326.2|8327|8326.1|8
1649778040000|2022-04-12 15:40:40|8327|8326.1|8327|8326.1|8327.2|8326.3|8327|8326.1|8
1649778050000|2022-04-12 15:40:50|8327.1|8326.2|8327.2|8326.3|8327.4|8326.3|8327|8325.8|8
1649778060000|2022-04-12 15:41:00|8327.1|8326.2|8327.3|8325.8|8327.5|8326.3|8326.9|8325.7|21
1649778070000|2022-04-12 15:41:10|8327.4|8325.9|8326.8|8325.3|8327.4|8326.2|8326.7|8325.3|22
1649778080000|2022-04-12 15:41:20|8326.9|8325.4|8326.4|8324.9|8326.9|8325.6|8326.1|8324.9|14
1649778090000|2022-04-12 15:41:30|8326.5|8325|8326.2|8325.3|8326.5|8325.3|8326.1|8324.9|7
1649778100000|2022-04-12 15:41:40|8326.1|8325.2|8326.7|8325.8|8326.9|8325.9|8326.1|8325.2|9
1649778110000|2022-04-12 15:41:50|8326.8|8325.9|8326.6|8325.1|8327.1|8325.9|8326.5|8325.1|21
1649778120000|2022-04-12 15:42:00|8326.5|8325|8326.2|8325.3|8326.7|8325.4|8326.2|8324.9|12
1649778130000|2022-04-12 15:42:10|8326.3|8325.4|8325.9|8325|8326.6|8325.5|8325.8|8324.9|16
1649778140000|2022-04-12 15:42:20|8325.8|8324.9|8326.2|8325.3|8326.5|8325.4|8325.8|8324.6|17
1649778150000|2022-04-12 15:42:30|8326.1|8325.2|8326.3|8325.4|8326.3|8325.4|8326.1|8325.2|9
1649778160000|2022-04-12 15:42:40|8326.4|8325.5|8326.4|8325.5|8326.7|8325.5|8326.3|8325.1|11
1649778170000|2022-04-12 15:42:50|8326.3|8325.4|8326.7|8325.2|8326.7|8325.4|8326.3|8325.1|3
1649778180000|2022-04-12 15:43:00|8326.4|8325.5|8326.8|8325.3|8326.8|8325.6|8326.4|8325.3|7
1649778190000|2022-04-12 15:43:10|8326.7|8325.2|8326.8|8325.3|8326.8|8325.3|8326.7|8325.2|4
1649778200000|2022-04-12 15:43:20|8326.7|8325.2|8326.6|8325.7|8326.8|8325.7|8326.5|8325.2|6
1649778210000|2022-04-12 15:43:30|8326.5|8325.6|8326.8|8325.3|8326.8|8325.7|8326.5|8325.3|7
1649778220000|2022-04-12 15:43:40|8326.9|8325.4|8326.5|8325.6|8326.9|8325.7|8326.5|8325.3|9
1649778230000|2022-04-12 15:43:50|8326.6|8325.7|8326.4|8324.9|8327|8325.7|8326.2|8324.9|11
1649778240000|2022-04-12 15:44:00|8326.1|8325.2|8326.7|8325.8|8326.7|8325.8|8326.1|8325.2|11
1649778250000|2022-04-12 15:44:10|8326.5|8325.6|8326.6|8325.1|8326.6|8325.6|8326.3|8325|12
1649778260000|2022-04-12 15:44:20|8326.5|8325|8326|8325.1|8326.6|8325.4|8325.7|8324.8|25
1649778270000|2022-04-12 15:44:30|8325.9|8325|8325.7|8324.8|8326|8325.1|8325.7|8324.8|18
1649778280000|2022-04-12 15:44:40|8326|8324.5|8325.8|8324.9|8326.1|8324.9|8325.7|8324.4|15
1649778290000|2022-04-12 15:44:50|8325.7|8324.8|8325.6|8324.7|8325.9|8325|8325.5|8324.2|27
1649778300000|2022-04-12 15:45:00|8325.7|8324.8|8325.4|8324.5|8325.8|8324.9|8325.2|8324.1|30
1649778310000|2022-04-12 15:45:10|8325.3|8323.8|8325.8|8324.9|8326.1|8325.1|8325.2|8323.8|16
1649778320000|2022-04-12 15:45:20|8325.9|8325|8325.8|8324.9|8325.9|8325|8325.7|8324.8|10
1649778330000|2022-04-12 15:45:30|8325.7|8324.8|8325.9|8324.4|8326.3|8324.9|8325.5|8324.3|29
1649778340000|2022-04-12 15:45:40|8325.8|8324.3|8325.2|8324.3|8325.8|8324.7|8325.2|8324.1|27
1649778350000|2022-04-12 15:45:50|8325.3|8324.4|8325.5|8324.6|8325.7|8324.7|8325.2|8324.1|21
1649778360000|2022-04-12 15:46:00|8325.6|8324.1|8326.2|8324.7|8326.2|8325.1|8325.4|8324.1|25
1649778370000|2022-04-12 15:46:10|8326.1|8324.6|8325.8|8324.9|8326.3|8325.3|8325.7|8324.5|23
1649778380000|2022-04-12 15:46:20|8325.9|8325|8325.9|8325|8326.1|8325|8325.8|8324.6|10
1649778390000|2022-04-12 15:46:30|8326|8325.1|8326.2|8324.7|8326.2|8325.1|8325.9|8324.7|4
1649778400000|2022-04-12 15:46:40|8326.3|8324.8|8326.3|8324.8|8326.3|8325.2|8325.9|8324.7|14
1649778410000|2022-04-12 15:46:50|8326.1|8325.2|8326.1|8325.2|8326.1|8325.2|8326|8325.1|9
1649778420000|2022-04-12 15:47:00|8326|8325.1|8326.5|8325.6|8326.6|8325.6|8326|8325|13
1649778430000|2022-04-12 15:47:10|8326.6|8325.7|8326.1|8325.2|8326.6|8325.7|8326.1|8324.8|19
1649778440000|2022-04-12 15:47:20|8326.2|8325.3|8327|8325.5|8327|8325.8|8326.1|8324.9|22
1649778450000|2022-04-12 15:47:30|8326.7|8325.8|8327.1|8326.2|8327.3|8326.3|8326.7|8325.5|16
1649778460000|2022-04-12 15:47:40|8327.2|8326.3|8327.6|8326.7|8327.9|8326.9|8327.1|8326.1|29
1649778470000|2022-04-12 15:47:50|8327.9|8326.4|8327.5|8326|8327.9|8326.6|8327.2|8326|17
1649778480000|2022-04-12 15:48:00|8327.7|8326.2|8327.2|8326.3|8327.7|8326.5|8327|8326.1|17
1649778490000|2022-04-12 15:48:10|8327.3|8326.4|8327.6|8326.1|8327.8|8326.4|8327.2|8326|17
1649778500000|2022-04-12 15:48:20|8327.5|8326|8327.2|8326.3|8327.5|8326.4|8327.2|8326|10
1649778510000|2022-04-12 15:48:30|8327.3|8326.4|8328.1|8326.6|8328.1|8326.7|8327.3|8326.1|13
1649778520000|2022-04-12 15:48:40|8328|8326.5|8328|8327.1|8328.4|8327.1|8327.9|8326.5|19
1649778530000|2022-04-12 15:48:50|8328.1|8327.2|8328.3|8326.8|8328.4|8327.2|8327.9|8326.7|19
1649778540000|2022-04-12 15:49:00|8328.2|8326.7|8328.3|8326.8|8328.4|8327.4|8327.9|8326.7|25
1649778550000|2022-04-12 15:49:10|8327.7|8326.7|8327.9|8327|8328.1|8327|8327.5|8326.3|20
1649778560000|2022-04-12 15:49:20|8328|8327.1|8327.9|8327|8328.1|8327.2|8327.9|8327|6
1649778570000|2022-04-12 15:49:30|8327.7|8326.8|8327.6|8326.7|8328.5|8327.3|8327.6|8326.4|21
1649778580000|2022-04-12 15:49:40|8327.7|8326.8|8328.7|8327.2|8328.8|8327.6|8327.7|8326.8|9
1649778590000|2022-04-12 15:49:50|8328.8|8327.3|8328.9|8327.4|8329|8327.6|8328.3|8327|15
1649778600000|2022-04-12 15:50:00|8328.8|8327.3|8328.5|8327.6|8328.9|8327.8|8328.4|8327.3|16
1649778610000|2022-04-12 15:50:10|8328.4|8327.5|8327.9|8327|8328.5|8327.6|8327.8|8326.9|17
1649778620000|2022-04-12 15:50:20|8327.8|8326.9|8328.3|8327.4|8328.5|8327.4|8327.8|8326.8|20
1649778630000|2022-04-12 15:50:30|8328.2|8327.3|8328|8326.5|8328.3|8327.4|8327.7|8326.5|14
1649778640000|2022-04-12 15:50:40|8327.8|8326.9|8327.7|8326.2|8327.9|8327|8327.4|8326.1|11
1649778650000|2022-04-12 15:50:50|8327.8|8326.3|8327.1|8326.2|8327.8|8326.6|8327.1|8326.2|11
1649778660000|2022-04-12 15:51:00|8327.2|8326.3|8327.2|8325.7|8327.3|8326.3|8326.9|8325.6|13
1649778670000|2022-04-12 15:51:10|8326.9|8326|8327.1|8325.6|8327.1|8326|8326.6|8325.4|24
1649778680000|2022-04-12 15:51:20|8327|8325.5|8326|8325.1|8327.2|8325.7|8326|8324.9|14
1649778690000|2022-04-12 15:51:30|8325.9|8325|8325.9|8325|8326.2|8325.3|8325.8|8324.9|19
1649778700000|2022-04-12 15:51:40|8326|8325.1|8325.8|8324.9|8326|8325.1|8325.5|8324.6|15
1649778710000|2022-04-12 15:51:50|8326|8325.1|8326.3|8325.4|8326.8|8325.6|8326|8324.8|20
1649778720000|2022-04-12 15:52:00|8326.6|8325.1|8326.5|8325|8327|8325.5|8326.1|8324.9|15
1649778730000|2022-04-12 15:52:10|8326.4|8324.9|8326.2|8325.3|8326.6|8325.3|8326.1|8324.9|11
1649778740000|2022-04-12 15:52:20|8326.1|8325.2|8326.7|8325.2|8326.7|8325.5|8326.1|8324.8|13
1649778750000|2022-04-12 15:52:30|8326|8325.1|8326.2|8325.3|8326.5|8325.3|8325.9|8324.7|18
1649778760000|2022-04-12 15:52:40|8326.1|8325.2|8326.7|8325.2|8326.8|8325.5|8326.1|8324.9|11
1649778770000|2022-04-12 15:52:50|8326.8|8325.3|8326.2|8324.7|8326.8|8325.3|8325.9|8324.7|11
1649778780000|2022-04-12 15:53:00|8326.3|8324.8|8326.4|8324.9|8326.5|8325.2|8326.1|8324.7|17
1649778790000|2022-04-12 15:53:10|8326|8325.1|8325.7|8324.8|8326.3|8325.2|8325.5|8324.3|20
1649778800000|2022-04-12 15:53:20|8325.6|8324.7|8326.2|8324.7|8326.2|8324.9|8325.5|8324.4|17
1649778810000|2022-04-12 15:53:30|8326.1|8324.6|8326.1|8325.2|8326.4|8325.3|8326.1|8324.6|9
1649778820000|2022-04-12 15:53:40|8326|8325.1|8326.4|8324.9|8326.4|8325.2|8326|8324.8|5
1649778830000|2022-04-12 15:53:50|8326.5|8325|8325.9|8325|8326.5|8325.2|8325.8|8324.6|12
1649778840000|2022-04-12 15:54:00|8325.8|8324.9|8326.8|8325.9|8326.9|8325.9|8325.8|8324.6|19
1649778850000|2022-04-12 15:54:10|8327.1|8325.6|8327.2|8326.3|8327.4|8326.3|8326.8|8325.5|15
1649778860000|2022-04-12 15:54:20|8327.1|8326.2|8327.5|8326|8327.5|8326.3|8327.1|8325.9|9
1649778870000|2022-04-12 15:54:30|8327.6|8326.1|8327.3|8326.4|8327.7|8326.6|8327.3|8326.1|13
1649778880000|2022-04-12 15:54:40|8327.4|8326.5|8327.5|8326|8327.7|8326.5|8327.1|8326|12
1649778890000|2022-04-12 15:54:50|8327.4|8325.9|8327.5|8326|8327.5|8326|8327.4|8325.9|8
1649778900000|2022-04-12 15:55:00|8327.4|8325.9|8327.2|8325.7|8327.4|8326|8326.8|8325.7|13
1649778910000|2022-04-12 15:55:10|8327.1|8326.2|8327.8|8326.3|8327.8|8326.5|8327|8326.1|24
1649778920000|2022-04-12 15:55:20|8327.7|8326.2|8327.5|8326.6|8327.9|8326.7|8327.4|8326.2|11
1649778930000|2022-04-12 15:55:30|8327.6|8326.7|8327.6|8326.7|8327.9|8326.8|8327.5|8326.4|18
1649778940000|2022-04-12 15:55:40|8327.7|8326.8|8327.5|8326.6|8327.7|8326.8|8327.4|8326.5|5
1649778950000|2022-04-12 15:55:50|8327.4|8326.5|8327.4|8326.5|8327.7|8326.6|8327.4|8326.1|8
1649778960000|2022-04-12 15:56:00|8327.5|8326.6|8328.2|8326.7|8328.2|8327|8327.4|8326.5|13
1649778970000|2022-04-12 15:56:10|8328.1|8326.6|8328.4|8326.9|8328.4|8327|8327.7|8326.6|19
1649778980000|2022-04-12 15:56:20|8328.1|8327.2|8328|8327.1|8328.5|8327.3|8327.9|8326.7|21
1649778990000|2022-04-12 15:56:30|8328.1|8327.2|8328.6|8327.7|8328.6|8327.7|8328.1|8327.2|10
1649779000000|2022-04-12 15:56:40|8328.5|8327.6|8328.5|8327.6|8328.5|8327.6|8328.4|8327.5|5
1649779010000|2022-04-12 15:56:50|8328.6|8327.7|8328.6|8327.7|8328.7|8327.8|8328.6|8327.7|5
1649779020000|2022-04-12 15:57:00|8328.7|8327.8|8328.8|8327.9|8328.8|8327.9|8328.6|8327.7|10
1649779030000|2022-04-12 15:57:10|8328.9|8328|8328.5|8327.6|8328.9|8328|8328.5|8327.6|6
1649779040000|2022-04-12 15:57:20|8328.4|8327.5|8328.4|8327.5|8328.4|8327.5|8328.2|8327.3|5
1649779050000|2022-04-12 15:57:30|8328.3|8327.4|8328.5|8327.6|8328.5|8327.6|8328.3|8327.4|9
1649779060000|2022-04-12 15:57:40|8328.4|8327.5|8328.6|8327.7|8328.6|8327.7|8328.4|8327.5|5
1649779070000|2022-04-12 15:57:50|8328.9|8327.4|8328.5|8327.6|8328.9|8327.7|8328.5|8327.4|5
1649779080000|2022-04-12 15:58:00|8328.4|8327.5|8328.6|8327.7|8328.6|8327.7|8328.4|8327.5|7
1649779090000|2022-04-12 15:58:10|8328.7|8327.8|8328.8|8327.3|8328.9|8327.8|8328.4|8327.2|11
1649779100000|2022-04-12 15:58:20|8328.7|8327.8|8329.2|8327.7|8329.2|8328.1|8328.7|8327.7|10
1649779110000|2022-04-12 15:58:30|8329.3|8327.8|8329.1|8328.2|8329.3|8328.3|8329|8327.8|15
1649779120000|2022-04-12 15:58:40|8329|8328.1|8329.2|8328.3|8329.3|8328.3|8328.9|8327.8|9
1649779130000|2022-04-12 15:58:50|8329.1|8328.2|8329.3|8328.4|8329.4|8328.5|8329.1|8328.2|15
1649779140000|2022-04-12 15:59:00|8329.5|8328|8329.5|8328.6|8329.6|8328.6|8329.1|8327.9|26
1649779150000|2022-04-12 15:59:10|8329.8|8328.3|8329.9|8328.4|8330|8328.8|8329.7|8328.3|19
1649779160000|2022-04-12 15:59:20|8329.6|8328.7|8330|8328.5|8330.3|8328.9|8329.6|8328.5|9
1649779170000|2022-04-12 15:59:30|8330.1|8328.6|8329.8|8328.9|8330.2|8329.1|8329.7|8328.5|28
1649779180000|2022-04-12 15:59:40|8330.1|8328.6|8329.7|8328.8|8330.2|8329|8329.7|8328.5|18
1649779190000|2022-04-12 15:59:50|8329.8|8328.9|8329.6|8328.1|8329.8|8328.9|8329.4|8328.1|14
1649779200000|2022-04-12 16:00:00|8329.5|8328|8329.5|8328.6|8329.8|8328.7|8329.2|8328|30
1649779210000|2022-04-12 16:00:10|8329.8|8328.3|8329.3|8327.8|8329.8|8328.7|8328.7|8327.4|31
1649779220000|2022-04-12 16:00:20|8329.2|8327.7|8329.4|8327.9|8329.4|8328.3|8328.9|8327.7|19
1649779230000|2022-04-12 16:00:30|8329.5|8328|8329.2|8327.7|8329.5|8328|8329.2|8327.7|8
1649779240000|2022-04-12 16:00:40|8329.3|8327.8|8329.4|8327.9|8329.4|8327.9|8329.2|8327.7|16
1649779250000|2022-04-12 16:00:50|8329.3|8327.8|8328.9|8328|8329.4|8328|8328.9|8327.8|4
1649779260000|2022-04-12 16:01:00|8328.8|8327.9|8328.7|8327.2|8329.1|8328|8328.7|8327.2|19
1649779270000|2022-04-12 16:01:10|8328.4|8327.5|8328.4|8326.9|8328.5|8327.5|8328.3|8326.8|9
1649779280000|2022-04-12 16:01:20|8328.5|8327|8328.2|8326.7|8328.6|8327.1|8328|8326.6|14
1649779290000|2022-04-12 16:01:30|8328.3|8326.8|8328.3|8326.8|8328.4|8327.2|8328|8326.7|18
1649779300000|2022-04-12 16:01:40|8328.2|8326.7|8328.7|8327.2|8328.8|8327.4|8327.8|8326.6|21
1649779310000|2022-04-12 16:01:50|8328.6|8327.1|8328.6|8327.1|8328.7|8327.4|8328.3|8327|8
1649779320000|2022-04-12 16:02:00|8328.7|8327.2|8328.6|8327.1|8328.9|8327.4|8328.6|8327.1|15
1649779330000|2022-04-12 16:02:10|8328.7|8327.2|8328.5|8327.6|8328.8|8327.7|8328.4|8327.1|16
1649779340000|2022-04-12 16:02:20|8328.4|8327.5|8328.8|8327.3|8328.8|8327.6|8328.4|8327.2|9
1649779350000|2022-04-12 16:02:30|8328.7|8327.2|8328.7|8327.2|8328.8|8327.3|8328.7|8327.2|5
1649779360000|2022-04-12 16:02:40|8328.8|8327.3|8328.9|8327.4|8328.9|8327.4|8328.8|8327.3|8
1649779370000|2022-04-12 16:02:50|8328.8|8327.3|8328.6|8327.7|8328.9|8327.7|8328.5|8327.3|8
1649779380000|2022-04-12 16:03:00|8329.1|8327.6|8329.3|8327.8|8329.5|8328.2|8328.9|8327.5|18
1649779390000|2022-04-12 16:03:10|8329.4|8327.9|8329.5|8328.6|8329.8|8328.6|8329.2|8327.7|26
1649779400000|2022-04-12 16:03:20|8329.8|8328.3|8329.9|8328.4|8330|8328.8|8329.6|8328.3|16
1649779410000|2022-04-12 16:03:30|8330|8328.5|8329.7|8328.8|8330|8328.8|8329.6|8328.4|6
1649779420000|2022-04-12 16:03:40|8329.6|8328.7|8329.8|8328.3|8329.8|8328.9|8329.5|8328.2|12
1649779430000|2022-04-12 16:03:50|8329.7|8328.2|8329.7|8328.2|8329.9|8328.4|8329.7|8328.2|7
1649779440000|2022-04-12 16:04:00|8329.8|8328.3|8329.8|8328.3|8329.8|8328.6|8329.4|8328.2|11
1649779450000|2022-04-12 16:04:10|8329.6|8328.1|8329.3|8327.8|8329.6|8328.4|8328.9|8327.8|13
1649779460000|2022-04-12 16:04:20|8329.2|8327.7|8329.4|8327.9|8329.5|8328.3|8329.1|8327.7|9
1649779470000|2022-04-12 16:04:30|8329.3|8327.8|8329.2|8327.7|8329.4|8327.9|8329.2|8327.7|6
1649779480000|2022-04-12 16:04:40|8329.1|8327.6|8329.3|8327.8|8329.3|8327.8|8329.1|8327.6|11
1649779490000|2022-04-12 16:04:50|8329.2|8327.7|8329.3|8327.8|8329.3|8327.8|8329.2|8327.7|4
1649779500000|2022-04-12 16:05:00|8329.2|8327.7|8329.5|8328|8329.5|8328.3|8329.2|8327.7|8
1649779510000|2022-04-12 16:05:10|8329.2|8328.3|8329.3|8327.8|8329.3|8328.3|8329.1|8327.8|7
1649779520000|2022-04-12 16:05:20|8329.4|8327.9|8329.6|8328.1|8329.6|8328.4|8329.3|8327.8|10
1649779530000|2022-04-12 16:05:30|8329.7|8328.2|8329.8|8328.3|8330|8328.8|8329.5|8328.1|14
1649779540000|2022-04-12 16:05:40|8329.7|8328.2|8329.6|8328.7|8329.9|8328.7|8329.5|8328.2|13
1649779550000|2022-04-12 16:05:50|8329.5|8328.6|8329.6|8328.7|8329.8|8328.7|8329.5|8328.3|5
1649779560000|2022-04-12 16:06:00|8329.8|8328.9|8330.3|8328.8|8330.4|8329.1|8329.8|8328.8|13
1649779570000|2022-04-12 16:06:10|8330.4|8328.9|8330.3|8329.4|8330.5|8329.4|8330.2|8328.8|6
1649779580000|2022-04-12 16:06:20|8330.4|8329.5|8330.4|8329.5|8330.5|8329.6|8330.3|8329.4|11
1649779590000|2022-04-12 16:06:30|8330.3|8329.4|8330.3|8329.4|8330.7|8329.5|8330.3|8329|13
1649779600000|2022-04-12 16:06:40|8330.2|8329.3|8330.4|8328.9|8330.4|8329.4|8330.1|8328.9|5
1649779610000|2022-04-12 16:06:50|8330.3|8328.8|8330.5|8329|8330.5|8329|8330.3|8328.8|7
1649779620000|2022-04-12 16:07:00|8330.4|8328.9|8330.2|8329.3|8330.5|8329.3|8330.2|8328.9|3
1649779630000|2022-04-12 16:07:10|8330.3|8329.4|8330.3|8328.8|8330.4|8329.4|8329.9|8328.7|16
1649779640000|2022-04-12 16:07:20|8330.4|8328.9|8330.2|8328.7|8330.4|8329.1|8329.9|8328.7|10
1649779650000|2022-04-12 16:07:30|8330|8328.5|8329.6|8328.7|8330|8328.7|8329.3|8328.2|10
1649779660000|2022-04-12 16:07:40|8329.5|8328.6|8329.4|8327.9|8329.9|8328.7|8328.7|8327.8|15
1649779670000|2022-04-12 16:07:50|8329.3|8327.8|8329.4|8327.9|8329.4|8327.9|8329.3|8327.8|10
1649779680000|2022-04-12 16:08:00|8329.3|8327.8|8329|8328.1|8329.5|8328.3|8329|8327.8|16
1649779690000|2022-04-12 16:08:10|8329.3|8327.8|8329|8327.5|8329.4|8328.1|8328.6|8327.5|17
1649779700000|2022-04-12 16:08:20|8329.1|8327.6|8329|8327.5|8329.1|8327.6|8329|8327.5|4
1649779710000|2022-04-12 16:08:30|8329.1|8327.6|8328.7|8327.8|8329.1|8327.9|8328.7|8327.5|11
1649779720000|2022-04-12 16:08:40|8328.5|8327.6|8328.8|8327.3|8328.8|8327.6|8328.3|8327.1|9
1649779730000|2022-04-12 16:08:50|8329|8327.5|8329.2|8327.7|8329.2|8327.9|8328.5|8327.3|23
1649779740000|2022-04-12 16:09:00|8328.8|8327.9|8329|8327.5|8329.2|8328|8328.8|8327.4|15
1649779750000|2022-04-12 16:09:10|8329.1|8327.6|8328.7|8327.8|8329.1|8327.9|8328.6|8327.4|15
1649779760000|2022-04-12 16:09:20|8328.6|8327.7|8329.2|8328.3|8329.5|8328.3|8328.6|8327.6|15
1649779770000|2022-04-12 16:09:30|8329.5|8328|8329.5|8328|8329.6|8328.1|8329.5|8328|5
1649779780000|2022-04-12 16:09:40|8329.4|8327.9|8329.7|8328.2|8329.7|8328.5|8329.3|8327.9|22
1649779790000|2022-04-12 16:09:50|8329.5|8328|8329.6|8328.1|8329.7|8328.3|8329.2|8328|10
1649779800000|2022-04-12 16:10:00|8329.5|8328|8329.2|8328.3|8329.6|8328.6|8329.2|8327.9|23
1649779810000|2022-04-12 16:10:10|8329.3|8328.4|8329.3|8328.4|8329.7|8328.5|8329.2|8328.1|10
1649779820000|2022-04-12 16:10:20|8329.4|8328.5|8329.2|8328.3|8329.5|8328.5|8329.1|8327.9|15
1649779830000|2022-04-12 16:10:30|8329.1|8328.2|8329|8328.1|8329.2|8328.3|8328.9|8328|10
1649779840000|2022-04-12 16:10:40|8329.1|8328.2|8329.4|8327.9|8329.5|8328.2|8329|8327.9|10
1649779850000|2022-04-12 16:10:50|8329.5|8328|8329.4|8327.9|8329.5|8328.3|8329.1|8327.9|5
1649779860000|2022-04-12 16:11:00|8329.3|8327.8|8329.2|8327.7|8329.5|8328.2|8329.1|8327.7|7
1649779870000|2022-04-12 16:11:10|8329.3|8327.8|8329.1|8328.2|8329.5|8328.2|8329|8327.7|11
1649779880000|2022-04-12 16:11:20|8329|8328.1|8329|8328.1|8329.1|8328.2|8328.9|8328|7
1649779890000|2022-04-12 16:11:30|8328.9|8328|8329|8328.1|8329.3|8328.2|8328.9|8327.8|17
1649779900000|2022-04-12 16:11:40|8329.1|8328.2|8329.3|8328.4|8329.6|8328.4|8329|8328|12
1649779910000|2022-04-12 16:11:50|8329.2|8328.3|8329.1|8327.6|8329.2|8328.3|8328.7|8327.6|9
1649779920000|2022-04-12 16:12:00|8329|8327.5|8328.9|8328|8329.1|8328|8328.7|8327.4|20
1649779930000|2022-04-12 16:12:10|8329|8328.1|8328.9|8328|8329|8328.1|8328.7|8327.8|18
1649779940000|2022-04-12 16:12:20|8328.8|8327.9|8328.7|8327.8|8328.8|8327.9|8328.7|8327.8|8
1649779950000|2022-04-12 16:12:30|8328.6|8327.7|8328.7|8327.8|8329|8327.9|8328.6|8327.4|5
1649779970000|2022-04-12 16:12:50|8328.8|8327.9|8328.6|8327.7|8328.8|8327.9|8328.6|8327.7|3
1649779980000|2022-04-12 16:13:00|8328.5|8327.6|8329.1|8327.6|8329.1|8327.9|8328.5|8327.5|9
1649779990000|2022-04-12 16:13:10|8329|8327.5|8328.9|8328|8329.1|8328|8328.8|8327.5|10
1649780000000|2022-04-12 16:13:20|8328.8|8327.9|8329.3|8328.4|8329.5|8328.4|8328.8|8327.9|13
1649780010000|2022-04-12 16:13:30|8329.2|8328.3|8329.5|8328|8329.5|8328.4|8329|8327.8|14
1649780020000|2022-04-12 16:13:40|8329.4|8327.9|8329.5|8328|8329.6|8328.1|8329.4|8327.9|8
1649780030000|2022-04-12 16:13:50|8329.4|8327.9|8329.5|8328|8329.6|8328.1|8329.4|8327.9|8
1649780040000|2022-04-12 16:14:00|8329.4|8327.9|8329.4|8327.9|8329.5|8328|8329.3|8327.8|5
1649780050000|2022-04-12 16:14:10|8329.3|8327.8|8329.1|8328.2|8329.3|8328.2|8329|8327.8|8
1649780060000|2022-04-12 16:14:20|8329.5|8328|8328.9|8328|8329.6|8328.3|8328.8|8327.6|25
1649780070000|2022-04-12 16:14:30|8328.8|8327.9|8328.8|8327.9|8328.9|8328|8328.8|8327.9|11
1649780080000|2022-04-12 16:14:40|8328.7|8327.8|8328.7|8327.8|8328.8|8327.9|8328.7|8327.8|3
1649780090000|2022-04-12 16:14:50|8328.8|8327.9|8329.5|8328|8329.5|8328.4|8328.7|8327.8|13
1649780100000|2022-04-12 16:15:00|8329.2|8328.3|8329|8328.1|8329.2|8328.3|8328.9|8328|15
1649780110000|2022-04-12 16:15:10|8328.9|8328|8329.4|8328.5|8329.5|8328.6|8328.7|8327.8|15
1649780120000|2022-04-12 16:15:20|8329.3|8328.4|8329.3|8328.4|8329.7|8328.8|8329.3|8328.4|20
1649780130000|2022-04-12 16:15:30|8329.4|8328.5|8329.4|8328.5|8329.8|8328.6|8329.3|8328.1|13
1649780140000|2022-04-12 16:15:40|8329.6|8328.7|8329.6|8328.7|8329.8|8328.9|8329.5|8328.6|8
1649780150000|2022-04-12 16:15:50|8329.7|8328.8|8329.5|8328.6|8329.7|8328.8|8329.3|8328.1|24
1649780160000|2022-04-12 16:16:00|8329.2|8328.3|8329.5|8328.6|8329.7|8328.7|8329.2|8328.2|21
1649780170000|2022-04-12 16:16:10|8329.6|8328.7|8329.9|8329|8330.2|8329.1|8329.2|8328.3|27
1649780180000|2022-04-12 16:16:20|8330.1|8329.2|8330.5|8329|8330.6|8329.4|8329.6|8328.3|40
1649780190000|2022-04-12 16:16:30|8330.4|8328.9|8330.7|8329.8|8331|8329.8|8330.3|8328.9|25
1649780200000|2022-04-12 16:16:40|8330.3|8329.4|8329.8|8328.9|8330.3|8329.4|8329.2|8328.2|22
1649780210000|2022-04-12 16:16:50|8329.7|8328.8|8330.2|8329.3|8330.6|8329.5|8329.7|8328.5|24
1649780220000|2022-04-12 16:17:00|8330.5|8329|8330.9|8330|8330.9|8330|8330.2|8328.9|22
1649780230000|2022-04-12 16:17:10|8330.8|8329.9|8330.6|8329.1|8331|8330|8330.3|8329.1|24
1649780240000|2022-04-12 16:17:20|8330.5|8329|8330.5|8329|8330.6|8329.4|8330.3|8328.9|14
1649780250000|2022-04-12 16:17:30|8330.6|8329.1|8329.7|8328.8|8330.6|8329.3|8329.6|8328.4|16
1649780260000|2022-04-12 16:17:40|8329.8|8328.9|8329|8328.1|8330.1|8329.2|8329|8327.8|24
1649780270000|2022-04-12 16:17:50|8329.1|8328.2|8328.6|8327.7|8329.3|8328.2|8328.4|8327.5|20
1649780280000|2022-04-12 16:18:00|8328.5|8327.6|8328.6|8327.7|8328.7|8327.8|8328.4|8327.5|12
1649780290000|2022-04-12 16:18:10|8328.7|8327.8|8328.7|8327.8|8329.3|8328.2|8328.6|8327.6|22
1649780300000|2022-04-12 16:18:20|8328.6|8327.7|8329.5|8328.6|8329.7|8328.8|8328.6|8327.7|23
1649780310000|2022-04-12 16:18:30|8329.6|8328.1|8329.1|8328.2|8329.6|8328.4|8329|8327.7|20
1649780320000|2022-04-12 16:18:40|8329|8328.1|8329.1|8328.2|8329.5|8328.3|8329|8327.9|11
1649780330000|2022-04-12 16:18:50|8329.2|8328.3|8329.4|8328.5|8329.4|8328.5|8329|8328.1|7
1649780340000|2022-04-12 16:19:00|8329.3|8328.4|8328.6|8327.7|8329.3|8328.4|8328.4|8327.5|19
1649780350000|2022-04-12 16:19:10|8328.7|8327.8|8328.9|8327.4|8328.9|8327.8|8328.1|8327.2|20
1649780360000|2022-04-12 16:19:20|8328.8|8327.3|8328.6|8327.7|8328.8|8327.8|8328.3|8327.3|15
1649780370000|2022-04-12 16:19:30|8328.7|8327.8|8328.9|8328|8329.1|8328.1|8328.7|8327.4|13
1649780380000|2022-04-12 16:19:40|8328.8|8327.9|8329.1|8327.6|8329.5|8328.3|8328.8|8327.6|29
1649780390000|2022-04-12 16:19:50|8329.2|8327.7|8329|8328.1|8329.2|8328.2|8328.9|8327.6|10
1649780400000|2022-04-12 16:20:00|8329.4|8327.9|8329.1|8328.2|8329.6|8328.6|8329|8327.9|27
1649780410000|2022-04-12 16:20:10|8329|8328.1|8329.5|8328.6|8329.8|8328.6|8329|8327.9|24
1649780420000|2022-04-12 16:20:20|8329.4|8328.5|8328.8|8327.9|8329.4|8328.5|8328.8|8327.6|15
1649780430000|2022-04-12 16:20:30|8328.7|8327.8|8328.6|8327.7|8328.8|8327.9|8328.2|8327|30
1649780440000|2022-04-12 16:20:40|8328.7|8327.8|8328.3|8327.4|8328.7|8327.8|8328.2|8327|22
1649780450000|2022-04-12 16:20:50|8328.2|8327.3|8327.7|8326.8|8328.6|8327.4|8327.7|8326.8|17
1649780460000|2022-04-12 16:21:00|8328|8326.5|8328|8327.1|8328.5|8327.4|8327.7|8326.5|20
1649780470000|2022-04-12 16:21:10|8327.9|8327|8327.8|8326.9|8328.1|8327|8327.5|8326.3|18
1649780480000|2022-04-12 16:21:20|8327.9|8327|8328|8327.1|8328.1|8327.2|8327.8|8326.9|16
1649780490000|2022-04-12 16:21:30|8328.1|8327.2|8328.4|8327.5|8328.7|8327.5|8328.1|8326.9|14
1649780500000|2022-04-12 16:21:40|8328.7|8327.2|8328.9|8327.4|8328.9|8327.8|8328.6|8327.2|12
1649780510000|2022-04-12 16:21:50|8328.6|8327.7|8328.9|8327.4|8329.2|8327.8|8328.6|8327.4|24
1649780520000|2022-04-12 16:22:00|8329|8327.5|8328.9|8327.4|8329.3|8328.1|8328.5|8327.3|23
1649780530000|2022-04-12 16:22:10|8328.7|8327.8|8328.5|8327.6|8329.1|8327.8|8328.3|8327.4|17
1649780540000|2022-04-12 16:22:20|8328.4|8327.5|8329.3|8327.8|8329.3|8328.2|8328.4|8327.5|21
1649780550000|2022-04-12 16:22:30|8329.2|8327.7|8328.7|8327.8|8329.2|8327.9|8328.3|8327.4|29
1649780560000|2022-04-12 16:22:40|8328.8|8327.9|8329.1|8328.2|8329.3|8328.2|8328.4|8327.2|28
1649780570000|2022-04-12 16:22:50|8329|8328.1|8329|8328.1|8329.1|8328.1|8328.6|8327.4|26
1649780580000|2022-04-12 16:23:00|8329.1|8328.2|8329.1|8328.2|8329.4|8328.4|8328.8|8327.8|20
1649780590000|2022-04-12 16:23:10|8329|8328.1|8328.9|8327.4|8329.5|8328.3|8328.5|8327.3|30
1649780600000|2022-04-12 16:23:20|8329|8327.5|8329|8327.5|8329|8327.5|8328.7|8327.2|11
1649780610000|2022-04-12 16:23:30|8328.9|8327.4|8329.4|8328.5|8329.4|8328.5|8328.9|8327.4|16
1649780620000|2022-04-12 16:23:40|8329.9|8328.4|8330.1|8328.6|8330.3|8328.8|8329.7|8328.4|12
1649780630000|2022-04-12 16:23:50|8330.2|8328.7|8330.3|8328.8|8330.4|8329.1|8329.9|8328.6|20
1649780640000|2022-04-12 16:24:00|8330.4|8328.9|8330.1|8328.6|8330.4|8328.9|8330.1|8328.6|13
1649780650000|2022-04-12 16:24:10|8329.7|8328.2|8329.7|8328.2|8329.9|8328.7|8329.3|8328.1|21
1649780660000|2022-04-12 16:24:20|8329.9|8328.4|8330.3|8328.8|8330.4|8329|8329.6|8328.3|24
1649780670000|2022-04-12 16:24:30|8330.2|8328.7|8330.1|8328.6|8330.4|8328.9|8330.1|8328.6|12
1649780680000|2022-04-12 16:24:40|8330.2|8328.7|8329.6|8328.7|8330.4|8329.1|8329.6|8328.5|18
1649780690000|2022-04-12 16:24:50|8329.7|8328.8|8330.4|8328.9|8330.4|8329.2|8329.7|8328.4|25
1649780700000|2022-04-12 16:25:00|8330.2|8329.3|8331.3|8329.8|8331.3|8329.9|8330.1|8328.8|24
1649780710000|2022-04-12 16:25:10|8331.2|8329.7|8331.8|8330.3|8331.9|8330.8|8331.1|8329.6|19
1649780720000|2022-04-12 16:25:20|8331.7|8330.2|8331.6|8330.7|8331.9|8330.7|8331.5|8330.1|18
1649780730000|2022-04-12 16:25:30|8331.9|8330.4|8331.7|8330.8|8332.1|8330.8|8331.7|8330.3|15
1649780740000|2022-04-12 16:25:40|8331.8|8330.3|8331.7|8330.2|8331.8|8330.7|8331.3|8330|16
1649780750000|2022-04-12 16:25:50|8331.6|8330.1|8331.5|8330|8331.9|8330.4|8331.1|8330|16
1649780760000|2022-04-12 16:26:00|8331.2|8330.3|8331|8329.5|8331.5|8330.3|8330.7|8329.4|35
1649780770000|2022-04-12 16:26:10|8330.9|8329.4|8331.2|8329.7|8331.3|8330|8330.5|8329.3|15
1649780780000|2022-04-12 16:26:20|8330.9|8330|8331.2|8330.3|8331.4|8330.3|8330.9|8329.7|14
1649780790000|2022-04-12 16:26:30|8331.1|8330.2|8331.4|8329.9|8331.5|8330.2|8331.1|8329.8|8
1649780800000|2022-04-12 16:26:40|8331.1|8330.2|8331.1|8330.2|8331.4|8330.3|8331.1|8329.9|6
1649780810000|2022-04-12 16:26:50|8331.4|8329.9|8330.9|8330|8331.4|8330.1|8330.9|8329.6|14
1649780820000|2022-04-12 16:27:00|8330.8|8329.9|8331.2|8329.7|8331.3|8330|8330.7|8329.7|15
1649780830000|2022-04-12 16:27:10|8331.3|8329.8|8331.1|8329.6|8331.3|8330|8330.8|8329.6|11
1649780840000|2022-04-12 16:27:20|8330.8|8329.9|8330.9|8329.4|8331.1|8330.1|8330.6|8329.4|10
1649780850000|2022-04-12 16:27:30|8330.8|8329.3|8330.4|8328.9|8330.8|8329.4|8329.8|8328.6|23
1649780860000|2022-04-12 16:27:40|8329.9|8329|8330|8329.1|8330.3|8329.1|8329.8|8328.5|18
1649780870000|2022-04-12 16:27:50|8330.3|8328.8|8330.3|8328.8|8330.4|8328.9|8330.3|8328.8|21
1649780880000|2022-04-12 16:28:00|8330.2|8328.7|8329.8|8328.3|8330.3|8329|8329.6|8328.3|18
1649780890000|2022-04-12 16:28:10|8329.9|8328.4|8329.3|8328.4|8329.9|8328.6|8329.1|8327.9|20
1649780900000|2022-04-12 16:28:20|8329.4|8328.5|8328.7|8327.8|8329.9|8328.6|8328.7|8327.8|24
1649780910000|2022-04-12 16:28:30|8328.9|8328|8329|8328.1|8329.3|8328.2|8328.7|8327.5|21
1649780920000|2022-04-12 16:28:40|8329.1|8328.2|8328.9|8327.4|8329.3|8328.2|8328.5|8327.4|31
1649780930000|2022-04-12 16:28:50|8328.8|8327.3|8328.8|8327.3|8329.1|8328|8328.5|8327.3|21
1649780940000|2022-04-12 16:29:00|8328.4|8327.5|8328.3|8326.8|8328.6|8327.5|8328.1|8326.8|16
1649780950000|2022-04-12 16:29:10|8328.4|8326.9|8328.2|8326.7|8328.5|8327.2|8328.1|8326.7|17
1649780960000|2022-04-12 16:29:20|8328.3|8326.8|8328.2|8326.7|8328.3|8326.8|8328|8326.5|22
1649780970000|2022-04-12 16:29:30|8328.3|8326.8|8328|8326.5|8328.3|8327.1|8327.9|8326.4|22
1649780980000|2022-04-12 16:29:40|8328.1|8326.6|8328.4|8326.9|8328.4|8327.2|8328|8326.6|13
1649780990000|2022-04-12 16:29:50|8328.3|8326.8|8328.2|8326.7|8328.4|8326.9|8328.1|8326.6|6
1649781000000|2022-04-12 16:30:00|8328|8326.5|8327.8|8326.3|8328.2|8326.9|8327.7|8326.2|26
1649781010000|2022-04-12 16:30:10|8327.7|8326.2|8327.7|8326.2|8327.9|8326.6|8327.4|8326.1|15
1649781020000|2022-04-12 16:30:20|8327.6|8326.1|8327.7|8326.2|8327.7|8326.6|8327.4|8325.9|17
1649781030000|2022-04-12 16:30:30|8327.6|8326.1|8327.4|8325.9|8327.7|8326.4|8327.2|8325.9|15
1649781040000|2022-04-12 16:30:40|8327.3|8325.8|8327.2|8325.7|8327.3|8326|8326.8|8325.6|13
1649781050000|2022-04-12 16:30:50|8327.1|8325.6|8327.1|8325.6|8327.4|8326.1|8326.5|8325.4|20
1649781060000|2022-04-12 16:31:00|8327|8325.5|8326|8325.1|8327.1|8325.6|8326|8325|12
1649781070000|2022-04-12 16:31:10|8325.9|8325|8326.3|8324.8|8326.3|8325.1|8325.8|8324.6|14
1649781080000|2022-04-12 16:31:20|8326.2|8324.7|8325.9|8325|8326.3|8325.1|8325.8|8324.5|17
1649781090000|2022-04-12 16:31:30|8326.2|8324.7|8325.4|8323.9|8326.2|8324.8|8325.1|8323.9|14
1649781100000|2022-04-12 16:31:40|8325.5|8324|8325.1|8323.6|8325.6|8324.3|8324.7|8323.5|15
1649781110000|2022-04-12 16:31:50|8325.2|8323.7|8325.8|8324.3|8325.9|8324.4|8325|8323.5|21
1649781120000|2022-04-12 16:32:00|8325.7|8324.2|8325|8323.5|8325.8|8324.3|8324.5|8323.2|31
1649781130000|2022-04-12 16:32:10|8324.9|8323.4|8325.2|8323.7|8325.3|8323.8|8324.9|8323.4|11
1649781140000|2022-04-12 16:32:20|8325.3|8323.8|8325.3|8323.8|8325.3|8323.8|8324.9|8323.4|10
1649781150000|2022-04-12 16:32:30|8325.4|8323.9|8326|8324.5|8326.2|8325|8325.4|8323.9|17
1649781160000|2022-04-12 16:32:40|8326.1|8324.6|8326.1|8325.2|8326.3|8325.2|8325.9|8324.5|17
1649781170000|2022-04-12 16:32:50|8326.4|8324.9|8326|8325.1|8326.5|8325.1|8325.9|8324.7|18
1649781180000|2022-04-12 16:33:00|8326.4|8324.9|8326.5|8325|8327.2|8326.1|8326.1|8324.9|27
1649781190000|2022-04-12 16:33:10|8326.4|8324.9|8325.3|8324.4|8326.4|8325.1|8325.2|8324.2|24
1649781200000|2022-04-12 16:33:20|8325.5|8324|8325.7|8324.2|8325.9|8324.7|8325|8323.9|28
1649781210000|2022-04-12 16:33:30|8325.6|8324.1|8324.7|8323.8|8325.6|8324.3|8324.2|8323.3|23
1649781220000|2022-04-12 16:33:40|8324.6|8323.7|8324.3|8323.4|8325|8323.8|8324.3|8323.1|18
1649781230000|2022-04-12 16:33:50|8324.4|8323.5|8324.2|8323.3|8324.4|8323.5|8324.2|8323.3|10
1649781240000|2022-04-12 16:34:00|8324.3|8323.4|8323.9|8323|8324.8|8323.6|8323.8|8322.8|22
1649781250000|2022-04-12 16:34:10|8323.8|8322.9|8324.3|8322.8|8324.7|8323.6|8323.8|8322.5|37
1649781260000|2022-04-12 16:34:20|8324.4|8322.9|8324.2|8322.7|8324.4|8323.2|8323.8|8322.6|25
1649781270000|2022-04-12 16:34:30|8324.1|8322.6|8324|8322.5|8324.5|8323|8323.9|8322.4|20
1649781280000|2022-04-12 16:34:40|8323.9|8322.4|8324.2|8322.7|8324.3|8322.9|8323.8|8322.4|20
1649781290000|2022-04-12 16:34:50|8324.1|8322.6|8323.8|8322.3|8324.5|8323.2|8323.5|8322|31
1649781300000|2022-04-12 16:35:00|8323.7|8322.2|8324|8322.5|8324.4|8323.3|8323.2|8321.9|43
1649781310000|2022-04-12 16:35:10|8324.1|8322.6|8323.8|8322.9|8324.2|8323|8323.4|8322.2|37
1649781320000|2022-04-12 16:35:20|8324.1|8322.6|8323.6|8322.1|8324.1|8323|8323.3|8321.9|33
1649781330000|2022-04-12 16:35:30|8323.7|8322.2|8323.6|8322.1|8324.2|8322.9|8323.3|8321.9|37
1649781340000|2022-04-12 16:35:40|8323.8|8322.3|8323.8|8322.3|8323.9|8322.7|8323.2|8322|40
1649781350000|2022-04-12 16:35:50|8323.7|8322.2|8323.4|8322.5|8323.9|8322.6|8323.3|8322|22
1649781360000|2022-04-12 16:36:00|8323.5|8322.6|8323.3|8321.8|8323.9|8322.6|8322.1|8321.2|30
1649781370000|2022-04-12 16:36:10|8323.4|8321.9|8322.9|8322|8323.4|8322.1|8322.6|8321.5|22
1649781380000|2022-04-12 16:36:20|8323|8322.1|8322.9|8322|8323.2|8322.1|8322.7|8321.5|25
1649781390000|2022-04-12 16:36:30|8322.8|8321.9|8323.1|8321.6|8323.2|8322.1|8322.5|8321.4|27
1649781400000|2022-04-12 16:36:40|8323.2|8322.3|8323.5|8322|8323.8|8322.4|8323.2|8322|17
1649781410000|2022-04-12 16:36:50|8323.6|8322.1|8323.7|8322.2|8323.8|8322.4|8323.3|8322.1|22
1649781420000|2022-04-12 16:37:00|8323.5|8322.6|8323.2|8321.7|8323.5|8322.6|8322.8|8321.6|28
1649781430000|2022-04-12 16:37:10|8323.1|8321.6|8323|8321.5|8323.3|8321.8|8323|8321.5|11
1649781440000|2022-04-12 16:37:20|8323.1|8321.6|8323.5|8322|8323.5|8322.3|8322.9|8321.4|28
1649781450000|2022-04-12 16:37:30|8323.6|8322.1|8323|8322.1|8323.8|8322.7|8323|8322.1|16
1649781460000|2022-04-12 16:37:40|8323.1|8322.2|8323|8322.1|8323.5|8322.2|8322.8|8321.8|18
1649781470000|2022-04-12 16:37:50|8322.9|8322|8322.7|8321.8|8323.4|8322.1|8322.6|8321.7|25
1649781480000|2022-04-12 16:38:00|8322.8|8321.9|8322.7|8321.8|8323.7|8322.6|8322.5|8321.6|19
1649781490000|2022-04-12 16:38:10|8322.6|8321.7|8323.9|8323|8324.3|8323.2|8322.6|8321.7|35
1649781500000|2022-04-12 16:38:20|8324|8323.1|8324.5|8323|8324.6|8323.4|8323.8|8322.8|32
1649781510000|2022-04-12 16:38:30|8324.4|8322.9|8324.2|8323.3|8324.6|8323.4|8324.1|8322.9|14
1649781520000|2022-04-12 16:38:40|8324.6|8323.1|8324.8|8323.3|8324.8|8323.5|8324.2|8322.9|17
1649781530000|2022-04-12 16:38:50|8324.9|8323.4|8324.7|8323.2|8324.9|8323.6|8324.3|8323.1|11
1649781540000|2022-04-12 16:39:00|8324.8|8323.3|8324.3|8323.4|8325.3|8324|8324.1|8322.8|33
1649781550000|2022-04-12 16:39:10|8324.6|8323.1|8324.7|8323.2|8324.9|8323.6|8324.3|8323.1|21
1649781560000|2022-04-12 16:39:20|8324.8|8323.3|8324.5|8323.6|8325.1|8323.7|8324.3|8323.2|15
1649781570000|2022-04-12 16:39:30|8324.8|8323.3|8324.9|8324|8325.3|8324.1|8324.8|8323.3|17
1649781580000|2022-04-12 16:39:40|8325|8324.1|8326.4|8324.9|8326.5|8325.2|8325|8323.8|34
1649781590000|2022-04-12 16:39:50|8326.5|8325|8326.4|8324.9|8326.5|8325.2|8325.5|8324.2|27
1649781600000|2022-04-12 16:40:00|8326.5|8325|8325.7|8324.8|8326.7|8325.5|8325.7|8324.7|18
1649781610000|2022-04-12 16:40:10|8326|8324.5|8324.2|8322.7|8326|8324.7|8323.9|8322.7|30
1649781620000|2022-04-12 16:40:20|8324.1|8322.6|8324.2|8322.7|8324.3|8322.9|8323.8|8322.5|19
1649781630000|2022-04-12 16:40:30|8324.3|8322.8|8324.9|8323.4|8324.9|8323.7|8324.2|8322.7|24
1649781640000|2022-04-12 16:40:40|8325.1|8323.6|8324.8|8323.9|8325.2|8323.9|8324.6|8323.4|23
1649781650000|2022-04-12 16:40:50|8324.7|8323.8|8325.4|8323.9|8325.4|8324.2|8324.7|8323.7|27
1649781660000|2022-04-12 16:41:00|8325.3|8323.8|8324.5|8323|8325.6|8324.4|8324.4|8322.9|19
1649781670000|2022-04-12 16:41:10|8324.6|8323.1|8324.4|8322.9|8324.6|8323.2|8324|8322.7|17
1649781680000|2022-04-12 16:41:20|8324.3|8322.8|8324.7|8323.2|8324.8|8323.3|8324.3|8322.8|15
1649781690000|2022-04-12 16:41:30|8324.4|8323.5|8324.6|8323.1|8324.9|8323.5|8324.4|8323.1|16
1649781700000|2022-04-12 16:41:40|8324.4|8323.5|8324.5|8323|8324.8|8323.5|8324.2|8323|17
1649781710000|2022-04-12 16:41:50|8324.6|8323.1|8324.6|8323.1|8324.7|8323.2|8324.5|8323|7
1649781720000|2022-04-12 16:42:00|8324.5|8323|8323.8|8322.3|8324.6|8323.4|8323.6|8322.3|27
1649781730000|2022-04-12 16:42:10|8323.1|8322.2|8322.9|8322|8323.4|8322.2|8322.8|8321.3|37
1649781740000|2022-04-12 16:42:20|8323|8322.1|8323.7|8322.2|8323.8|8322.5|8322.9|8321.9|22
1649781750000|2022-04-12 16:42:30|8323.6|8322.1|8323.5|8322.6|8323.8|8322.7|8323.4|8322|14
1649781760000|2022-04-12 16:42:40|8323.6|8322.7|8323.7|8322.2|8323.8|8322.7|8323.4|8322.2|18
1649781770000|2022-04-12 16:42:50|8323.6|8322.1|8323.3|8321.8|8323.7|8322.2|8322.9|8321.7|16
1649781780000|2022-04-12 16:43:00|8323.4|8321.9|8324.1|8322.6|8324.1|8322.9|8323.3|8321.8|24
1649781790000|2022-04-12 16:43:10|8324.2|8322.7|8323.3|8321.8|8324.2|8322.7|8322.9|8321.8|18
1649781800000|2022-04-12 16:43:20|8323.2|8321.7|8323|8322.1|8323.5|8322.2|8323|8321.7|14
1649781810000|2022-04-12 16:43:30|8323.3|8321.8|8322.8|8321.3|8323.3|8322.1|8322.5|8321.3|29
1649781820000|2022-04-12 16:43:40|8322.5|8321.6|8321.7|8320.2|8322.6|8321.6|8321.1|8319.9|53
1649781830000|2022-04-12 16:43:50|8321.8|8320.3|8322.5|8321|8322.7|8321.3|8321.3|8320.1|38
1649781840000|2022-04-12 16:44:00|8322.6|8321.1|8323.3|8321.8|8323.4|8322.1|8322.5|8321|29
1649781850000|2022-04-12 16:44:10|8323.2|8321.7|8323.2|8322.3|8323.4|8322.3|8322.7|8321.5|25
1649781860000|2022-04-12 16:44:20|8323.5|8322|8322.9|8321.4|8323.9|8322.5|8322.8|8321.3|20
1649781870000|2022-04-12 16:44:30|8322.8|8321.3|8323.4|8321.9|8323.7|8322.5|8322.8|8321.3|40
1649781880000|2022-04-12 16:44:40|8323.2|8322.3|8324.1|8322.6|8324.4|8323.1|8323.2|8321.9|39
1649781890000|2022-04-12 16:44:50|8324.2|8322.7|8324.1|8322.6|8324.3|8323.2|8323.9|8322.5|26
1649781900000|2022-04-12 16:45:00|8324|8322.5|8324|8323.1|8324.1|8323.1|8323.5|8322.4|15
1649781910000|2022-04-12 16:45:10|8324.5|8323|8323.9|8323|8324.6|8323.3|8323.9|8322.8|17
1649781920000|2022-04-12 16:45:20|8324.2|8322.7|8324.7|8323.2|8324.7|8323.5|8323.7|8322.6|29
1649781930000|2022-04-12 16:45:30|8324.6|8323.1|8324.8|8323.3|8325|8323.6|8324.4|8323.1|22
1649781940000|2022-04-12 16:45:40|8324.9|8323.4|8324.4|8322.9|8325|8323.7|8324|8322.8|22
1649781950000|2022-04-12 16:45:50|8324.3|8322.8|8323.7|8322.8|8324.5|8323.1|8323.7|8322.6|22
1649781960000|2022-04-12 16:46:00|8324.1|8322.6|8324.5|8323|8324.6|8323.4|8323.7|8322.4|21
1649781970000|2022-04-12 16:46:10|8324.6|8323.1|8324.7|8323.2|8324.8|8323.3|8324.5|8323|12
1649781980000|2022-04-12 16:46:20|8324.6|8323.1|8324.6|8323.7|8325|8323.7|8324.6|8323.1|6
1649781990000|2022-04-12 16:46:30|8325|8323.5|8324.9|8323.4|8325|8323.9|8324.7|8323.4|14
1649782000000|2022-04-12 16:46:40|8325|8323.5|8325.8|8324.3|8325.8|8324.5|8324.8|8323.5|19
1649782010000|2022-04-12 16:46:50|8325.9|8324.4|8326.2|8324.7|8326.3|8325.1|8325.8|8324.3|7
1649782020000|2022-04-12 16:47:00|8326.4|8324.9|8326.3|8324.8|8326.4|8325.1|8325.9|8324.7|10
1649782030000|2022-04-12 16:47:10|8326.2|8324.7|8325.9|8324.4|8326.4|8325.2|8325.5|8324.4|20
1649782040000|2022-04-12 16:47:20|8325.8|8324.3|8325.5|8324.6|8325.8|8324.6|8325.2|8324.3|19
1649782050000|2022-04-12 16:47:30|8325.8|8324.3|8325.5|8324.6|8325.8|8324.7|8325.4|8324.3|8
1649782060000|2022-04-12 16:47:40|8325.6|8324.7|8325.7|8324.8|8326.1|8324.9|8325.6|8324.4|22
1649782070000|2022-04-12 16:47:50|8325.6|8324.7|8325.3|8324.4|8325.7|8324.8|8325.3|8324.4|13
1649782080000|2022-04-12 16:48:00|8325.5|8324.6|8326.5|8325|8326.5|8325.3|8325.4|8324.5|25
1649782090000|2022-04-12 16:48:10|8326.2|8325.3|8326.3|8324.8|8326.3|8325.3|8326|8324.8|8
1649782100000|2022-04-12 16:48:20|8326.4|8324.9|8326.4|8324.9|8326.5|8325.3|8326|8324.8|17
1649782110000|2022-04-12 16:48:30|8326.3|8324.8|8326.3|8325.4|8326.7|8325.5|8326.2|8324.8|12
1649782120000|2022-04-12 16:48:40|8326.5|8325.6|8326.4|8325.5|8326.9|8325.7|8326.2|8325.2|21
1649782130000|2022-04-12 16:48:50|8326.3|8325.4|8326|8325.1|8326.5|8325.6|8325.9|8324.7|24
1649782140000|2022-04-12 16:49:00|8325.9|8325|8326|8324.5|8326.4|8325.2|8325.7|8324.5|18
1649782150000|2022-04-12 16:49:10|8325.8|8324.9|8326.4|8324.9|8326.4|8325.1|8325.8|8324.7|12
1649782160000|2022-04-12 16:49:20|8326|8325.1|8325.7|8324.8|8326.2|8325.1|8325.7|8324.5|12
1649782170000|2022-04-12 16:49:30|8325.9|8324.4|8325.6|8324.7|8325.9|8324.7|8325.5|8324.3|5
1649782180000|2022-04-12 16:49:40|8325.5|8324.6|8325.5|8324.6|8325.6|8324.7|8325.5|8324.6|7
1649782190000|2022-04-12 16:49:50|8325.6|8324.7|8325.4|8324.5|8325.9|8324.7|8325.4|8324.3|7
1649782200000|2022-04-12 16:50:00|8325.5|8324.6|8325.2|8324.3|8325.5|8324.6|8324.9|8323.8|25
1649782210000|2022-04-12 16:50:10|8325.3|8324.4|8325.7|8324.8|8326|8324.8|8325.2|8324|16
1649782220000|2022-04-12 16:50:20|8325.6|8324.7|8325.5|8324|8325.9|8324.7|8325.3|8324|14
1649782230000|2022-04-12 16:50:30|8325.4|8323.9|8325|8323.5|8325.4|8323.9|8324.7|8323.4|10
1649782240000|2022-04-12 16:50:40|8324.8|8323.9|8324.5|8323.6|8324.9|8324|8324.5|8323.2|15
1649782250000|2022-04-12 16:50:50|8324.4|8323.5|8324.8|8323.3|8324.9|8323.6|8324.4|8323.2|11
1649782260000|2022-04-12 16:51:00|8324.9|8323.4|8325.7|8324.2|8325.8|8324.6|8324.7|8323.4|15
1649782270000|2022-04-12 16:51:10|8325.8|8324.3|8325.7|8324.8|8326|8324.9|8325.6|8324.3|17
1649782280000|2022-04-12 16:51:20|8325.8|8324.9|8325.4|8323.9|8325.8|8324.9|8325.3|8323.9|6
1649782290000|2022-04-12 16:51:30|8325.2|8324.3|8325.6|8324.1|8325.6|8324.4|8325.1|8324|15
1649782300000|2022-04-12 16:51:40|8325.5|8324|8325.3|8324.4|8325.6|8324.5|8325.1|8323.9|14
1649782310000|2022-04-12 16:51:50|8325.4|8324.5|8325.6|8324.1|8325.7|8324.5|8325.2|8324|20
1649782320000|2022-04-12 16:52:00|8325.3|8324.4|8326|8324.5|8326|8324.9|8325.3|8324.1|22
1649782330000|2022-04-12 16:52:10|8325.9|8324.4|8325.7|8324.2|8326|8324.9|8325.3|8324|12
1649782340000|2022-04-12 16:52:20|8325.5|8324.6|8325.2|8323.7|8325.7|8324.8|8324.8|8323.6|20
1649782350000|2022-04-12 16:52:30|8325.3|8323.8|8324.9|8323.4|8325.4|8324.3|8324.6|8323.4|16
1649782360000|2022-04-12 16:52:40|8324.7|8323.8|8324.6|8323.7|8324.9|8323.8|8324.4|8323.2|17
1649782370000|2022-04-12 16:52:50|8324.4|8323.5|8325.3|8324.4|8325.8|8324.7|8324.4|8323.1|21
1649782380000|2022-04-12 16:53:00|8325.4|8324.5|8325.6|8324.7|8325.8|8324.9|8325.3|8324.2|17
1649782390000|2022-04-12 16:53:10|8326|8324.5|8325.8|8324.3|8326|8324.6|8325.3|8324.1|19
1649782400000|2022-04-12 16:53:20|8325.9|8324.4|8326.2|8324.7|8326.3|8325.1|8325.7|8324.3|16
1649782410000|2022-04-12 16:53:30|8326.1|8324.6|8326|8324.5|8326.2|8324.9|8325.6|8324.4|16
1649782420000|2022-04-12 16:53:40|8325.9|8324.4|8325.9|8324.4|8326|8324.8|8325.5|8324.4|12
1649782430000|2022-04-12 16:53:50|8325.7|8324.2|8325.8|8324.3|8325.8|8324.3|8325.7|8324.2|2
1649782440000|2022-04-12 16:54:00|8325.7|8324.2|8325.7|8324.8|8325.7|8324.8|8325.4|8324.1|11
1649782450000|2022-04-12 16:54:10|8325.8|8324.9|8325.7|8324.8|8325.8|8324.9|8325.6|8324.7|8
1649782460000|2022-04-12 16:54:20|8325.8|8324.9|8325.9|8324.4|8325.9|8324.9|8325.7|8324.3|7
1649782470000|2022-04-12 16:54:30|8325.8|8324.3|8325.4|8324.5|8325.9|8324.7|8325.3|8324.1|16
1649782480000|2022-04-12 16:54:40|8325.5|8324.6|8325|8324.1|8325.5|8324.6|8325|8323.8|13
1649782490000|2022-04-12 16:54:50|8325.1|8324.2|8325.1|8324.2|8325.1|8324.2|8325|8324.1|5
1649782500000|2022-04-12 16:55:00|8325|8324.1|8325.9|8324.4|8326.2|8324.9|8325|8323.9|28
1649782510000|2022-04-12 16:55:10|8325.8|8324.3|8325.1|8324.2|8325.8|8324.6|8325.1|8323.9|20
1649782520000|2022-04-12 16:55:20|8325.2|8324.3|8325.7|8324.2|8325.8|8324.6|8324.9|8323.8|20
1649782530000|2022-04-12 16:55:30|8325.8|8324.3|8325.4|8323.9|8325.8|8324.5|8325|8323.8|15
1649782540000|2022-04-12 16:55:40|8325.3|8323.8|8325.1|8323.6|8325.4|8324.1|8324.7|8323.6|16
1649782550000|2022-04-12 16:55:50|8325.2|8323.7|8324.8|8323.3|8325.2|8323.9|8324.5|8323.3|17
1649782560000|2022-04-12 16:56:00|8324.9|8323.4|8324.3|8323.4|8324.9|8323.9|8324.2|8323.3|26
1649782570000|2022-04-12 16:56:10|8324.4|8323.5|8324.2|8323.3|8324.7|8323.5|8324|8323|21
1649782580000|2022-04-12 16:56:20|8324.3|8323.4|8323.9|8322.4|8324.3|8323.4|8323.7|8322.4|22
1649782590000|2022-04-12 16:56:30|8323.5|8322.6|8323.6|8322.7|8323.6|8322.7|8323.3|8322.4|12
1649782600000|2022-04-12 16:56:40|8323.5|8322.6|8324|8323.1|8324.2|8323.1|8323.5|8322.6|17
1649782610000|2022-04-12 16:56:50|8323.9|8323|8323.9|8323|8323.9|8323|8323.9|8323|1
1649782620000|2022-04-12 16:57:00|8324|8323.1|8324.5|8323|8324.7|8323.4|8324|8322.7|26
1649782630000|2022-04-12 16:57:10|8324.2|8323.3|8324.3|8323.4|8324.7|8323.6|8324.2|8323|19
1649782640000|2022-04-12 16:57:20|8324.2|8323.3|8324.4|8322.9|8324.5|8323.4|8324.1|8322.9|15
1649782650000|2022-04-12 16:57:30|8324.5|8323|8324.2|8322.7|8324.5|8323|8324.2|8322.7|6
1649782660000|2022-04-12 16:57:40|8324.1|8322.6|8324|8323.1|8324.4|8323.1|8324|8322.6|6
1649782670000|2022-04-12 16:57:50|8323.9|8323|8324.2|8322.7|8324.3|8323.1|8323.9|8322.7|9
1649782680000|2022-04-12 16:58:00|8324.3|8322.8|8324.8|8323.3|8324.9|8323.4|8324|8322.7|18
1649782690000|2022-04-12 16:58:10|8324.9|8323.4|8324.8|8323.9|8325.3|8324.1|8324.6|8323.3|21
1649782700000|2022-04-12 16:58:20|8324.9|8324|8325.3|8323.8|8325.3|8324.1|8324.9|8323.7|10
1649782710000|2022-04-12 16:58:30|8325.2|8323.7|8325.8|8324.3|8325.9|8324.6|8325.2|8323.7|13
1649782720000|2022-04-12 16:58:40|8325.7|8324.2|8325.2|8324.3|8325.7|8324.4|8325.1|8324|14
1649782730000|2022-04-12 16:58:50|8325.1|8324.2|8325.2|8324.3|8325.5|8324.6|8325|8323.9|21
1649782740000|2022-04-12 16:59:00|8325.3|8324.4|8325.3|8324.4|8325.7|8324.7|8325.2|8324.1|18
1649782750000|2022-04-12 16:59:10|8325.4|8324.5|8325.6|8324.1|8325.6|8324.5|8325.1|8324|12
1649782760000|2022-04-12 16:59:20|8325.5|8324|8325.8|8324.3|8325.8|8324.3|8325.5|8324|8
1649782770000|2022-04-12 16:59:30|8325.7|8324.2|8325.7|8324.2|8325.8|8324.5|8325.1|8324|23
1649782780000|2022-04-12 16:59:40|8325.8|8324.3|8325.8|8324.3|8325.8|8324.7|8325.3|8324.1|16
1649782790000|2022-04-12 16:59:50|8325.5|8324.6|8325.9|8325|8326.5|8325.3|8325.5|8324.2|32
1649782800000|2022-04-12 17:00:00|8325.8|8324.9|8326.1|8325.2|8326.5|8325.3|8325.7|8324.5|21
1649782810000|2022-04-12 17:00:10|8326.2|8325.3|8325.8|8324.9|8326.4|8325.4|8325.6|8324.4|31
1649782820000|2022-04-12 17:00:20|8325.7|8324.8|8326.4|8324.9|8326.5|8325.2|8325.7|8324.5|17
1649782830000|2022-04-12 17:00:30|8326.3|8324.8|8326|8325.1|8326.3|8325.2|8326|8324.8|6
1649782840000|2022-04-12 17:00:40|8326.2|8324.7|8325.9|8325|8326.3|8325.1|8325.9|8324.6|20
1649782850000|2022-04-12 17:00:50|8326.2|8324.7|8325.9|8324.4|8326.3|8325.1|8325.5|8324.4|20
1649782860000|2022-04-12 17:01:00|8326|8324.5|8326.8|8325.3|8327.1|8325.6|8325.9|8324.4|23
1649782870000|2022-04-12 17:01:10|8326.7|8325.2|8326.9|8325.4|8327.2|8325.8|8326.4|8325.2|16
1649782880000|2022-04-12 17:01:20|8327|8325.5|8327.2|8325.7|8327.2|8326|8326.8|8325.5|11
1649782890000|2022-04-12 17:01:30|8327.1|8325.6|8327|8326.1|8327.4|8326.2|8326.8|8325.4|16
1649782900000|2022-04-12 17:01:40|8327.1|8326.2|8327.1|8325.6|8327.4|8326.2|8327|8325.5|23
1649782910000|2022-04-12 17:01:50|8327.2|8325.7|8327.1|8325.6|8327.4|8325.9|8326.7|8325.5|23
1649782920000|2022-04-12 17:02:00|8327|8325.5|8326.7|8325.8|8327.1|8325.8|8325.9|8324.7|36
1649782930000|2022-04-12 17:02:10|8326.9|8325.4|8327.7|8326.2|8327.8|8326.5|8326.7|8325.2|35
1649782940000|2022-04-12 17:02:20|8327.6|8326.1|8327.3|8325.8|8327.6|8326.3|8327|8325.8|32
1649782950000|2022-04-12 17:02:30|8327.2|8325.7|8327.2|8325.7|8327.3|8326.1|8326.7|8325.6|21
1649782960000|2022-04-12 17:02:40|8327.3|8325.8|8326.6|8325.7|8327.3|8325.8|8326.6|8325.6|10
1649782970000|2022-04-12 17:02:50|8326.9|8326|8326.7|8325.8|8327.3|8326.1|8326.6|8325.4|29
1649782980000|2022-04-12 17:03:00|8327|8325.5|8326.9|8326|8327.7|8326.5|8326.8|8325.4|27
1649782990000|2022-04-12 17:03:10|8326.8|8325.9|8326.6|8325.1|8326.9|8325.9|8326.2|8324.9|23
1649783000000|2022-04-12 17:03:20|8326.2|8325.3|8326.6|8325.1|8326.6|8325.3|8326.2|8324.8|9
1649783010000|2022-04-12 17:03:30|8326.5|8325|8326.5|8325|8326.5|8325|8326.4|8324.9|5
1649783020000|2022-04-12 17:03:40|8326.4|8324.9|8326.5|8325|8326.6|8325.4|8326.2|8324.9|15
1649783030000|2022-04-12 17:03:50|8326.4|8324.9|8326.2|8324.7|8326.4|8324.9|8326.1|8324.6|7
1649783040000|2022-04-12 17:04:00|8326.3|8324.8|8325.7|8324.8|8326.3|8325.1|8325.7|8324.7|18
1649783050000|2022-04-12 17:04:10|8326.2|8324.7|8326.3|8324.8|8326.5|8325.2|8325.9|8324.7|19
1649783060000|2022-04-12 17:04:20|8326.4|8324.9|8326.3|8324.8|8326.4|8325.2|8325.9|8324.7|15
1649783070000|2022-04-12 17:04:30|8326.4|8324.9|8326.4|8324.9|8326.5|8325.3|8326.1|8324.8|9
1649783080000|2022-04-12 17:04:40|8326.5|8325|8325.9|8324.4|8326.5|8325|8325.7|8324.4|13
1649783090000|2022-04-12 17:04:50|8325.5|8324.6|8326.1|8324.6|8326.1|8324.9|8325.4|8324.3|17
1649783100000|2022-04-12 17:05:00|8326|8324.5|8326.2|8324.7|8326.3|8325.4|8325.8|8324.4|28
1649783110000|2022-04-12 17:05:10|8326.3|8324.8|8326.6|8325.1|8326.6|8325.5|8325.8|8324.7|16
1649783120000|2022-04-12 17:05:20|8326.5|8325|8326.3|8324.8|8326.6|8325.4|8325.9|8324.6|17
1649783130000|2022-04-12 17:05:30|8326.4|8324.9|8326.2|8324.7|8326.4|8325.2|8325.9|8324.7|19
1649783140000|2022-04-12 17:05:40|8325.8|8324.9|8326|8324.5|8326.2|8324.9|8325.7|8324.5|11
1649783150000|2022-04-12 17:05:50|8326.1|8324.6|8326.4|8324.9|8326.4|8325.2|8325.8|8324.5|22
1649783160000|2022-04-12 17:06:00|8326.1|8325.2|8326|8325.1|8326.7|8325.4|8326|8324.9|22
1649783170000|2022-04-12 17:06:10|8326.1|8325.2|8327.1|8325.6|8327.2|8326|8326|8325.1|14
1649783180000|2022-04-12 17:06:20|8326.5|8325.4|8326.4|8325.5|8326.9|8325.7|8326.3|8325.1|24
1649783190000|2022-04-12 17:06:30|8326.8|8325.3|8326.6|8325.7|8327.1|8325.8|8326.5|8325.1|21
1649783200000|2022-04-12 17:06:40|8326.7|8325.8|8326.7|8325.8|8327.2|8326|8326.6|8325.7|14
1649783210000|2022-04-12 17:06:50|8326.8|8325.9|8326.9|8326|8327|8326.1|8326.8|8325.9|8
1649783220000|2022-04-12 17:07:00|8327|8326.1|8327|8326.1|8327.1|8326.2|8327|8326.1|3
1649783230000|2022-04-12 17:07:10|8327.1|8326.2|8327.5|8326|8327.5|8326.2|8327.1|8325.9|9
1649783240000|2022-04-12 17:07:20|8327.4|8325.9|8326.7|8325.8|8327.4|8326.1|8326.5|8325.6|26
1649783250000|2022-04-12 17:07:30|8326.6|8325.7|8326.8|8325.9|8327.1|8325.9|8326.6|8325.5|17
1649783260000|2022-04-12 17:07:40|8326.6|8325.7|8326.4|8325.5|8326.9|8325.8|8326.4|8325.3|19
1649783270000|2022-04-12 17:07:50|8326.3|8325.4|8326.3|8325.4|8326.4|8325.5|8326.3|8325.4|3
1649783280000|2022-04-12 17:08:00|8326.2|8325.3|8326.1|8325.2|8326.4|8325.5|8326.1|8325.2|14
1649783290000|2022-04-12 17:08:10|8326.2|8325.3|8325.9|8325|8326.2|8325.3|8325.9|8325|10
1649783300000|2022-04-12 17:08:20|8325.8|8324.9|8326.2|8324.7|8326.4|8325.2|8325.8|8324.7|15
1649783310000|2022-04-12 17:08:30|8326.3|8324.8|8326|8325.1|8326.3|8325.1|8325.9|8324.8|15
1649783320000|2022-04-12 17:08:40|8325.9|8325|8326.3|8324.8|8326.5|8325.5|8325.8|8324.8|28
1649783330000|2022-04-12 17:08:50|8326.2|8324.7|8325.8|8324.9|8326.3|8325.1|8325.8|8324.7|13
1649783340000|2022-04-12 17:09:00|8326.1|8324.6|8325.9|8324.4|8326.1|8324.9|8325.5|8324.3|17
1649783350000|2022-04-12 17:09:10|8326|8324.5|8325.9|8325|8326.1|8325.1|8325.7|8324.4|20
1649783360000|2022-04-12 17:09:20|8326.2|8324.7|8326.1|8324.6|8326.3|8325|8325.8|8324.5|14
1649783370000|2022-04-12 17:09:30|8325.9|8324.4|8325.8|8324.3|8325.9|8324.7|8325.5|8324.2|16
1649783380000|2022-04-12 17:09:40|8325.9|8324.4|8325.6|8324.7|8326|8324.8|8325.6|8324.3|6
1649783390000|2022-04-12 17:09:50|8325.5|8324.6|8325.8|8324.9|8326.1|8325.2|8325.5|8324.6|9
1649783400000|2022-04-12 17:10:00|8325.9|8325|8326.5|8325|8326.6|8325.4|8325.9|8324.9|18
1649783410000|2022-04-12 17:10:10|8326.4|8324.9|8326.1|8325.2|8326.4|8325.2|8326|8324.9|5
1649783420000|2022-04-12 17:10:20|8325.6|8324.7|8325.3|8324.4|8326|8324.8|8325.3|8324.2|12
1649783430000|2022-04-12 17:10:30|8325.2|8324.3|8325.4|8324.5|8325.6|8324.5|8325.2|8324|11
1649783440000|2022-04-12 17:10:40|8325.7|8324.2|8324.9|8324|8325.7|8324.3|8324.9|8323.9|14
1649783450000|2022-04-12 17:10:50|8325|8324.1|8324.9|8324|8325.2|8324.3|8324.7|8323.6|19
1649783460000|2022-04-12 17:11:00|8324.8|8323.9|8324.4|8323.5|8325.2|8323.9|8324.3|8323.2|21
1649783470000|2022-04-12 17:11:10|8324.7|8323.2|8324.2|8323.3|8325|8323.7|8324.1|8322.9|24
1649783480000|2022-04-12 17:11:20|8324.5|8323|8324.2|8322.7|8324.5|8323.1|8323.9|8322.7|12
1649783490000|2022-04-12 17:11:30|8324.1|8322.6|8324.3|8322.8|8324.3|8322.8|8324.1|8322.6|7
1649783500000|2022-04-12 17:11:40|8324.2|8322.7|8324.2|8322.7|8324.4|8323.1|8324|8322.5|24
1649783510000|2022-04-12 17:11:50|8324.3|8322.8|8323.8|8322.3|8324.3|8322.8|8323.7|8322.2|18
1649783520000|2022-04-12 17:12:00|8323.9|8322.4|8324.3|8323.4|8324.4|8323.4|8323.6|8322.4|18
1649783530000|2022-04-12 17:12:10|8324.2|8323.3|8324.4|8323.5|8324.8|8323.6|8324.2|8323.1|17
1649783540000|2022-04-12 17:12:20|8324.8|8323.3|8324|8323.1|8324.8|8323.4|8324|8322.9|18
1649783550000|2022-04-12 17:12:30|8323.9|8323|8323.8|8322.9|8324.1|8323|8323.7|8322.5|11
1649783560000|2022-04-12 17:12:40|8323.7|8322.8|8324|8322.5|8324.1|8322.9|8323.6|8322.4|12
1649783570000|2022-04-12 17:12:50|8323.9|8322.4|8324|8322.5|8324|8322.9|8323.7|8322.2|21
1649783580000|2022-04-12 17:13:00|8323.9|8322.4|8324|8322.5|8324.1|8322.8|8323.6|8322.4|10
1649783590000|2022-04-12 17:13:10|8323.9|8322.4|8323.8|8322.9|8324.1|8322.9|8323.5|8322.3|17
1649783600000|2022-04-12 17:13:20|8323.7|8322.8|8323.6|8322.7|8323.7|8322.8|8323.5|8322.6|14
1649783610000|2022-04-12 17:13:30|8323.5|8322.6|8323.7|8322.8|8324.1|8322.8|8323.5|8322.4|9
1649783620000|2022-04-12 17:13:40|8323.8|8322.9|8323.7|8322.8|8324|8322.9|8323.6|8322.4|12
1649783630000|2022-04-12 17:13:50|8323.6|8322.7|8323.6|8322.7|8324.1|8322.9|8323.5|8322.6|17
1649783640000|2022-04-12 17:14:00|8323.7|8322.8|8323.9|8322.4|8323.9|8322.9|8323.5|8322.2|17
1649783650000|2022-04-12 17:14:10|8323.5|8322.6|8323.6|8322.7|8323.9|8322.9|8323.5|8322.3|13
1649783660000|2022-04-12 17:14:20|8323.5|8322.6|8323.5|8322.6|8323.7|8322.8|8323.5|8322.6|9
1649783670000|2022-04-12 17:14:30|8323.4|8322.5|8323.6|8322.1|8323.6|8322.5|8323.1|8321.9|13
1649783680000|2022-04-12 17:14:40|8323.5|8322|8323.3|8322.4|8323.5|8322.5|8323.2|8322|10
1649783690000|2022-04-12 17:14:50|8323.4|8322.5|8323.3|8322.4|8323.4|8322.5|8323.3|8322.4|2
1649783700000|2022-04-12 17:15:00|8323.4|8322.5|8323.4|8322.5|8323.8|8322.7|8323.3|8322.3|9
1649783710000|2022-04-12 17:15:10|8323.5|8322.6|8323.1|8322.2|8323.5|8322.6|8323.1|8322.2|11
1649783720000|2022-04-12 17:15:20|8323.2|8322.3|8323.2|8322.3|8323.3|8322.4|8323.1|8322.2|10
1649783730000|2022-04-12 17:15:30|8323.3|8322.4|8323.3|8321.8|8323.5|8322.5|8323.1|8321.8|10
1649783740000|2022-04-12 17:15:40|8323.2|8321.7|8322.9|8321.4|8323.3|8321.8|8322.7|8321.2|12
1649783750000|2022-04-12 17:15:50|8323|8321.5|8323.1|8321.6|8323.2|8322|8322.7|8321.5|16
1649783760000|2022-04-12 17:16:00|8323.2|8321.7|8322.8|8321.9|8323.2|8322.1|8322.8|8321.6|8
1649783770000|2022-04-12 17:16:10|8323.1|8321.6|8323|8321.5|8323.1|8321.8|8322.4|8321.4|18
1649783780000|2022-04-12 17:16:20|8322.8|8321.9|8323.4|8321.9|8323.4|8322.1|8322.8|8321.6|15
1649783790000|2022-04-12 17:16:30|8323.1|8322.2|8323.1|8321.6|8323.4|8322.2|8323.1|8321.6|6
1649783800000|2022-04-12 17:16:40|8322.7|8321.8|8323|8321.5|8323.1|8321.8|8322.6|8321.3|15
1649783810000|2022-04-12 17:16:50|8323.1|8321.6|8323.2|8321.7|8323.2|8322|8322.8|8321.5|8
1649783820000|2022-04-12 17:17:00|8323.1|8321.6|8322.9|8322|8323.2|8322|8322.8|8321.6|7
1649783830000|2022-04-12 17:17:10|8322.8|8321.9|8323.5|8322|8323.5|8322.3|8322.7|8321.8|16
1649783840000|2022-04-12 17:17:20|8323.4|8321.9|8323.2|8322.3|8323.6|8322.4|8323.2|8321.8|10
1649783850000|2022-04-12 17:17:30|8323.1|8322.2|8323.2|8321.7|8323.4|8322.3|8322.9|8321.7|10
1649783860000|2022-04-12 17:17:40|8323.1|8321.6|8322.9|8321.4|8323.2|8321.7|8322.9|8321.4|9
1649783870000|2022-04-12 17:17:50|8323|8321.5|8323|8321.5|8323|8321.5|8322.9|8321.4|3
1649783880000|2022-04-12 17:18:00|8322.8|8321.9|8323|8321.5|8323.1|8321.9|8322.7|8321.4|10
1649783890000|2022-04-12 17:18:10|8322.9|8322|8323.4|8321.9|8323.4|8322.1|8322.9|8321.7|7
1649783900000|2022-04-12 17:18:20|8323.3|8321.8|8323|8322.1|8323.5|8322.2|8322.9|8321.7|12
1649783910000|2022-04-12 17:18:30|8322.9|8322|8322.9|8321.4|8323|8322.1|8322.5|8321.3|18
1649783920000|2022-04-12 17:18:40|8323|8321.5|8322.6|8321.7|8323|8321.8|8322.6|8321.4|4
1649783930000|2022-04-12 17:18:50|8322.7|8321.8|8323|8322.1|8323.1|8322.2|8322.7|8321.6|12
1649783940000|2022-04-12 17:19:00|8323.1|8322.2|8323.1|8322.2|8323.1|8322.2|8322.9|8322|9
1649783950000|2022-04-12 17:19:10|8323.2|8322.3|8323.2|8322.3|8323.2|8322.3|8323.1|8322.2|3
1649783960000|2022-04-12 17:19:20|8323.5|8322|8323.4|8322.5|8323.5|8322.5|8323.2|8322|13
1649783970000|2022-04-12 17:19:30|8323|8322.1|8323|8321.5|8323.4|8322.2|8322.7|8321.5|16
1649783980000|2022-04-12 17:19:40|8323.1|8321.6|8323|8321.5|8323.1|8321.9|8322.7|8321.5|10
1649783990000|2022-04-12 17:19:50|8322.7|8321.8|8323.3|8321.8|8323.3|8322|8322.7|8321.5|8
1649784000000|2022-04-12 17:20:00|8323.1|8322.2|8322.7|8321.8|8323.5|8322.3|8322.7|8321.6|20
1649784010000|2022-04-12 17:20:10|8323|8321.5|8322.9|8321.4|8323|8321.9|8322.4|8321.2|12
1649784020000|2022-04-12 17:20:20|8323|8321.5|8322.7|8321.8|8323.1|8322|8322.6|8321.4|21
1649784030000|2022-04-12 17:20:30|8322.6|8321.7|8322.5|8321.6|8323|8321.8|8322.5|8321.4|20
1649784040000|2022-04-12 17:20:40|8322.6|8321.7|8322.8|8321.9|8322.9|8322|8322.6|8321.7|6
1649784050000|2022-04-12 17:20:50|8322.9|8322|8323.1|8321.6|8323.3|8322.2|8322.7|8321.6|19
1649784060000|2022-04-12 17:21:00|8323.2|8321.7|8322.2|8321.3|8323.3|8322|8322.2|8321|17
1649784070000|2022-04-12 17:21:10|8322.5|8321|8322.5|8321.6|8322.8|8321.6|8322.4|8320.9|15
1649784080000|2022-04-12 17:21:20|8322.8|8321.3|8322.5|8321.6|8322.9|8321.6|8322.4|8321.2|19
1649784090000|2022-04-12 17:21:30|8322.8|8321.3|8323.3|8321.8|8323.4|8322.1|8322.5|8321.2|17
1649784100000|2022-04-12 17:21:40|8323.4|8321.9|8323.4|8322.5|8323.7|8322.5|8323.2|8321.8|22
1649784110000|2022-04-12 17:21:50|8323.6|8322.7|8323.4|8322.5|8323.9|8322.7|8323.4|8322.2|20
1649784120000|2022-04-12 17:22:00|8323.5|8322.6|8323.7|8322.2|8323.7|8322.6|8323.3|8322.1|14
1649784130000|2022-04-12 17:22:10|8323.8|8322.3|8323.7|8322.2|8324|8322.7|8323.4|8322.2|9
1649784140000|2022-04-12 17:22:20|8323.3|8322.4|8323.8|8322.3|8323.8|8322.7|8323.2|8322.1|22
1649784150000|2022-04-12 17:22:30|8323.9|8322.4|8323.9|8322.4|8324|8322.8|8323.5|8322.4|16
1649784160000|2022-04-12 17:22:40|8323.8|8322.3|8323.6|8322.1|8324.2|8322.7|8323.3|8322.1|15
1649784170000|2022-04-12 17:22:50|8323.8|8322.3|8324|8322.5|8324.1|8322.8|8323.5|8322.3|19
1649784180000|2022-04-12 17:23:00|8323.9|8322.4|8323.9|8323|8324.3|8323.1|8323.9|8322.4|9
1649784190000|2022-04-12 17:23:10|8324|8323.1|8324.2|8322.7|8324.4|8323.1|8324|8322.7|5
1649784200000|2022-04-12 17:23:20|8324.3|8322.8|8324.1|8323.2|8324.4|8323.2|8324|8322.8|7
1649784210000|2022-04-12 17:23:30|8324|8323.1|8323.9|8323|8324.3|8323.2|8323.9|8322.7|11
1649784220000|2022-04-12 17:23:40|8324.1|8322.6|8324.3|8322.8|8324.3|8323|8323.8|8322.5|15
1649784230000|2022-04-12 17:23:50|8324.2|8322.7|8324.1|8322.6|8324.3|8323|8323.8|8322.6|19
1649784240000|2022-04-12 17:24:00|8324.2|8322.7|8324.5|8323|8324.5|8323.1|8323.8|8322.5|32
1649784250000|2022-04-12 17:24:10|8324.4|8322.9|8324.8|8323.3|8325.2|8323.9|8324.1|8322.9|23
1649784260000|2022-04-12 17:24:20|8324.4|8323.5|8324.6|8323.1|8324.8|8323.6|8324.3|8323|10
1649784270000|2022-04-12 17:24:30|8324.5|8323|8324.1|8323.2|8324.6|8323.3|8324|8322.8|7
1649784280000|2022-04-12 17:24:40|8324.2|8323.3|8324.7|8323.2|8324.8|8323.5|8324|8323|31
1649784290000|2022-04-12 17:24:50|8324.6|8323.1|8324.9|8324|8324.9|8324|8324.4|8323.1|24
1649784300000|2022-04-12 17:25:00|8325|8324.1|8324.8|8323.9|8325.1|8324.1|8324.6|8323.5|16
1649784310000|2022-04-12 17:25:10|8324.6|8323.7|8324.7|8323.2|8324.7|8323.7|8324.3|8323.1|16
1649784320000|2022-04-12 17:25:20|8324.6|8323.1|8324.3|8322.8|8324.7|8323.5|8324.1|8322.8|21
1649784330000|2022-04-12 17:25:30|8324.2|8322.7|8323.9|8323|8324.3|8323.1|8323.8|8322.6|20
1649784340000|2022-04-12 17:25:40|8324.2|8322.7|8323.7|8322.8|8324.3|8322.8|8323.7|8322.6|11
1649784350000|2022-04-12 17:25:50|8324|8323.1|8324|8323.1|8324.4|8323.3|8323.9|8322.8|18
1649784360000|2022-04-12 17:26:00|8324.1|8323.2|8324|8323.1|8324.2|8323.3|8323.9|8322.7|10
1649784370000|2022-04-12 17:26:10|8324.1|8323.2|8324.2|8322.7|8324.4|8323.2|8324|8322.7|12
1649784380000|2022-04-12 17:26:20|8324.3|8322.8|8324.1|8322.6|8324.3|8323.1|8323.9|8322.6|13
1649784390000|2022-04-12 17:26:30|8324|8322.5|8324.3|8322.8|8324.4|8323.2|8324|8322.5|17
1649784400000|2022-04-12 17:26:40|8324.2|8322.7|8323.8|8322.9|8324.3|8322.9|8323.8|8322.6|7
1649784410000|2022-04-12 17:26:50|8323.9|8323|8324.4|8322.9|8324.4|8323.2|8323.9|8322.8|5
1649784420000|2022-04-12 17:27:00|8324.2|8322.7|8324.1|8323.2|8324.4|8323.2|8323.9|8322.7|17
1649784430000|2022-04-12 17:27:10|8324|8323.1|8324.3|8323.4|8324.4|8323.5|8324|8323.1|8
1649784440000|2022-04-12 17:27:20|8324|8323.1|8324.5|8323|8324.5|8323.2|8324|8322.7|4
1649784450000|2022-04-12 17:27:30|8324.4|8322.9|8324.1|8323.2|8324.5|8323.2|8323.9|8322.8|11
1649784460000|2022-04-12 17:27:40|8324|8323.1|8324.4|8322.9|8324.4|8323.4|8324|8322.9|9
1649784470000|2022-04-12 17:27:50|8324.5|8323|8324.4|8322.9|8324.5|8323.3|8324.1|8322.9|14
1649784480000|2022-04-12 17:28:00|8324.5|8323|8324.5|8323|8324.5|8323|8324.4|8322.9|3
1649784490000|2022-04-12 17:28:10|8324.4|8322.9|8324.3|8323.4|8324.5|8323.4|8324.2|8322.9|8
1649784500000|2022-04-12 17:28:20|8324.2|8323.3|8324.4|8322.9|8324.5|8323.4|8324.1|8322.9|14
1649784510000|2022-04-12 17:28:30|8324.3|8322.8|8324.5|8323|8324.5|8323.2|8324|8322.8|8
1649784520000|2022-04-12 17:28:40|8324.2|8323.3|8324.6|8323.7|8324.9|8323.8|8324.2|8322.9|11
1649784530000|2022-04-12 17:28:50|8324.4|8323.5|8324.8|8323.3|8324.8|8323.6|8324.4|8323.2|8
1649784540000|2022-04-12 17:29:00|8324.7|8323.2|8324.8|8323.3|8324.9|8323.4|8324.7|8323.2|12
1649784550000|2022-04-12 17:29:10|8324.9|8323.4|8324.8|8323.3|8324.9|8323.4|8324.7|8323.2|10
1649784560000|2022-04-12 17:29:20|8324.7|8323.2|8324.9|8323.4|8324.9|8323.4|8324.6|8323.1|9
1649784570000|2022-04-12 17:29:30|8324.8|8323.3|8324.9|8323.4|8324.9|8323.4|8324.8|8323.3|2
1649784580000|2022-04-12 17:29:40|8325|8323.5|8325.1|8324.2|8325.4|8324.2|8324.8|8323.4|15
1649784590000|2022-04-12 17:29:50|8325|8324.1|8325.3|8323.8|8325.4|8324.4|8325|8323.8|19
1649784600000|2022-04-12 17:30:00|8325.2|8323.7|8325.1|8323.6|8325.3|8324.2|8324.7|8323.5|14
1649784610000|2022-04-12 17:30:10|8325|8323.5|8324.8|8323.9|8325.3|8324.1|8324.8|8323.5|22
1649784620000|2022-04-12 17:30:20|8325.1|8323.6|8325.3|8323.8|8325.3|8324|8324.5|8323.4|17
1649784630000|2022-04-12 17:30:30|8325.2|8323.7|8325.3|8323.8|8325.4|8323.9|8325.1|8323.6|10
1649784640000|2022-04-12 17:30:40|8325.4|8323.9|8325.2|8323.7|8325.4|8323.9|8325.2|8323.7|7
1649784650000|2022-04-12 17:30:50|8325.3|8323.8|8325.2|8324.3|8325.5|8324.4|8325.1|8323.7|9
1649784660000|2022-04-12 17:31:00|8325.3|8324.4|8325|8324.1|8325.3|8324.4|8325|8324.1|6
1649784670000|2022-04-12 17:31:10|8325.1|8324.2|8325.3|8323.8|8325.3|8324.2|8325|8323.7|4
1649784680000|2022-04-12 17:31:20|8325|8324.1|8325.2|8324.3|8325.3|8324.4|8325|8324.1|12
1649784690000|2022-04-12 17:31:30|8325.3|8324.4|8325|8324.1|8325.5|8324.4|8325|8323.9|11
1649784700000|2022-04-12 17:31:40|8324.9|8324|8325.2|8323.7|8325.3|8324|8324.9|8323.6|6
1649784710000|2022-04-12 17:31:50|8325.1|8323.6|8324.6|8323.7|8325.2|8323.8|8324.6|8323.6|10
1649784720000|2022-04-12 17:32:00|8324.8|8323.9|8324.7|8323.8|8325.2|8324|8324.5|8323.3|27
1649784730000|2022-04-12 17:32:10|8324.6|8323.7|8324.7|8323.8|8324.8|8323.9|8324.6|8323.7|8
1649784740000|2022-04-12 17:32:20|8324.6|8323.7|8324.7|8323.8|8324.7|8323.8|8324.6|8323.7|2
1649784750000|2022-04-12 17:32:30|8324.6|8323.7|8324.5|8323.6|8324.7|8323.8|8324.5|8323.6|4
1649784760000|2022-04-12 17:32:40|8324.6|8323.7|8324.5|8323|8324.6|8323.7|8324.4|8323|14
1649784770000|2022-04-12 17:32:50|8324.4|8322.9|8324|8323.1|8324.4|8323.2|8324|8322.8|10
1649784780000|2022-04-12 17:33:00|8323.8|8322.9|8323.9|8323|8324.4|8323.1|8323.6|8322.7|16
1649784790000|2022-04-12 17:33:10|8323.8|8322.9|8323.7|8322.8|8324.2|8322.9|8323.7|8322.6|12
1649784800000|2022-04-12 17:33:20|8323.8|8322.9|8324.1|8322.6|8324.1|8322.9|8323.8|8322.5|4
1649784810000|2022-04-12 17:33:30|8323.9|8322.4|8323.5|8322|8323.9|8322.7|8323.2|8321.9|19
1649784820000|2022-04-12 17:33:40|8323.2|8322.3|8323.5|8322|8323.9|8322.7|8323.2|8321.9|16
1649784830000|2022-04-12 17:33:50|8323.4|8321.9|8323.2|8322.3|8323.5|8322.3|8322.9|8321.8|15
1649784840000|2022-04-12 17:34:00|8323.4|8322.5|8323.9|8322.4|8324|8322.7|8323.4|8322.4|13
1649784850000|2022-04-12 17:34:10|8324|8322.5|8323.6|8322.1|8324|8322.7|8323.4|8322.1|8
1649784860000|2022-04-12 17:34:20|8323.5|8322|8323.1|8322.2|8323.5|8322.2|8323.1|8321.9|7
1649784870000|2022-04-12 17:34:30|8323|8322.1|8322.9|8322|8323.1|8322.2|8322.9|8322|10
1649784880000|2022-04-12 17:34:40|8323|8322.1|8323.5|8322|8323.5|8322.3|8322.9|8321.9|10
1649784890000|2022-04-12 17:34:50|8323.2|8322.3|8323|8322.1|8323.2|8322.3|8323|8322.1|8
1649784900000|2022-04-12 17:35:00|8322.9|8322|8323.1|8322.2|8323.3|8322.4|8322.9|8321.7|13
1649784910000|2022-04-12 17:35:10|8323|8322.1|8322.9|8322|8323.1|8322.2|8322.9|8322|6
1649784920000|2022-04-12 17:35:20|8323.2|8321.7|8322.6|8321.7|8323.3|8322.1|8322.5|8321.5|15
1649784930000|2022-04-12 17:35:30|8322.5|8321.6|8322.4|8321.5|8322.6|8321.7|8322.4|8321.5|14
1649784940000|2022-04-12 17:35:40|8322.5|8321.6|8322.5|8321.6|8322.5|8321.6|8322.4|8321.5|7
1649784950000|2022-04-12 17:35:50|8322.6|8321.7|8322.7|8321.2|8322.8|8321.7|8322.5|8321.2|14
1649784960000|2022-04-12 17:36:00|8322.8|8321.3|8322.6|8321.1|8322.9|8321.7|8322.4|8321|18
1649784970000|2022-04-12 17:36:10|8322.3|8321.4|8322.4|8320.9|8322.7|8321.5|8322.1|8320.9|8
1649784980000|2022-04-12 17:36:20|8322.3|8320.8|8322.2|8320.7|8322.3|8320.8|8322.1|8320.6|10
1649784990000|2022-04-12 17:36:30|8322.1|8320.6|8322.1|8320.6|8322.2|8320.7|8322.1|8320.6|7
1649785000000|2022-04-12 17:36:40|8322.2|8320.7|8321.8|8320.9|8322.2|8321|8321.8|8320.7|6
1649785010000|2022-04-12 17:36:50|8322.1|8320.6|8322.5|8321|8322.5|8321.3|8322.1|8320.6|14
1649785020000|2022-04-12 17:37:00|8322.2|8321.3|8323.3|8321.8|8323.3|8322.1|8322.2|8321.3|9
1649785030000|2022-04-12 17:37:10|8323.2|8321.7|8323.1|8321.6|8323.2|8321.7|8323.1|8321.6|8
1649785040000|2022-04-12 17:37:20|8322.5|8321.3|8322.8|8321.3|8322.8|8321.6|8322.4|8321.2|10
1649785050000|2022-04-12 17:37:30|8322.9|8321.4|8322.8|8321.3|8322.9|8321.4|8322.7|8321.2|8
1649785060000|2022-04-12 17:37:40|8322.9|8321.4|8322.1|8321.2|8322.9|8321.5|8322.1|8321|8
1649785070000|2022-04-12 17:37:50|8322.3|8320.8|8322.2|8320.7|8322.3|8320.8|8322.2|8320.7|8
1649785080000|2022-04-12 17:38:00|8322.3|8320.8|8322.3|8320.8|8322.4|8321.1|8321.9|8320.7|12
1649785090000|2022-04-12 17:38:10|8322.4|8320.9|8322|8321.1|8322.4|8321.1|8322|8320.8|3
1649785100000|2022-04-12 17:38:20|8321.9|8321|8321.9|8321|8322|8321.1|8321.9|8321|5
1649785110000|2022-04-12 17:38:30|8322|8321.1|8322.2|8320.7|8322.2|8321.1|8321.8|8320.6|10
1649785120000|2022-04-12 17:38:40|8322.3|8320.8|8322.2|8320.7|8322.5|8321.3|8322.1|8320.6|14
1649785130000|2022-04-12 17:38:50|8321.9|8321|8322|8320.5|8322.3|8321|8321.8|8320.5|17
1649785140000|2022-04-12 17:39:00|8322.1|8320.6|8322.1|8320.6|8322.1|8320.6|8322|8320.5|5
1649785150000|2022-04-12 17:39:10|8322|8321.2|8321.9|8321|8322.3|8321.2|8321.9|8320.8|18
1649785160000|2022-04-12 17:39:20|8322|8321.1|8322|8321.1|8322.1|8321.2|8322|8321.1|5
1649785170000|2022-04-12 17:39:30|8322.1|8321.2|8322.1|8321.2|8322.6|8321.4|8322.1|8321.1|12
1649785180000|2022-04-12 17:39:40|8322|8321.1|8322|8320.5|8322.2|8321.2|8321.6|8320.5|13
1649785190000|2022-04-12 17:39:50|8321.6|8320.7|8321|8319.5|8321.6|8320.7|8320.5|8319.2|32
1649785200000|2022-04-12 17:40:00|8320.9|8319.4|8320.3|8318.8|8320.9|8319.7|8320.1|8318.8|23
1649785210000|2022-04-12 17:40:10|8320|8319.1|8320.7|8319.2|8320.7|8319.3|8319.9|8318.9|14
1649785220000|2022-04-12 17:40:20|8320.8|8319.3|8320.9|8319.4|8320.9|8319.4|8320.6|8319.1|11
1649785230000|2022-04-12 17:40:30|8320.8|8319.3|8320.6|8319.1|8320.8|8319.6|8320.4|8319|14
1649785240000|2022-04-12 17:40:40|8320.7|8319.2|8320.7|8319.2|8320.7|8319.2|8320.6|8319.1|9
1649785250000|2022-04-12 17:40:50|8320.8|8319.3|8320.6|8319.7|8321.1|8319.7|8320.6|8319.2|12
1649785260000|2022-04-12 17:41:00|8320.7|8319.8|8321.4|8320.5|8321.9|8320.8|8320.7|8319.8|28
1649785270000|2022-04-12 17:41:10|8321.5|8320.6|8321.4|8320.5|8321.8|8320.6|8321.3|8320|25
1649785280000|2022-04-12 17:41:20|8321.7|8320.2|8321.8|8320.9|8322.1|8320.9|8321.4|8320.2|16
1649785290000|2022-04-12 17:41:30|8321.7|8320.8|8321.6|8320.7|8322.1|8320.9|8321.5|8320.3|18
1649785300000|2022-04-12 17:41:40|8321.5|8320.6|8321.5|8320.6|8322|8320.8|8321.5|8320.3|16
1649785310000|2022-04-12 17:41:50|8321.8|8320.3|8322.2|8320.7|8322.3|8320.8|8321.6|8320.3|20
1649785320000|2022-04-12 17:42:00|8322.3|8320.8|8322.2|8321.3|8322.5|8321.3|8322|8320.8|17
1649785330000|2022-04-12 17:42:10|8322.1|8321.2|8322.2|8320.7|8322.3|8321.2|8321.9|8320.6|12
1649785340000|2022-04-12 17:42:20|8321.9|8321|8322.2|8320.7|8322.2|8321.1|8321.7|8320.6|8
1649785350000|2022-04-12 17:42:30|8321.9|8321|8322|8321.1|8322.2|8321.1|8321.8|8320.6|13
1649785360000|2022-04-12 17:42:40|8321.8|8320.9|8322|8321.1|8322.1|8321.2|8321.8|8320.9|7
1649785370000|2022-04-12 17:42:50|8322.3|8320.8|8321.6|8320.7|8322.3|8320.9|8321.6|8320.4|12
1649785380000|2022-04-12 17:43:00|8321.7|8320.8|8321.5|8320.6|8321.8|8320.8|8321.4|8320.2|17
1649785390000|2022-04-12 17:43:10|8321.6|8320.7|8321.7|8320.8|8322|8321.1|8321.5|8320.4|19
1649785400000|2022-04-12 17:43:20|8321.6|8320.7|8321.5|8320.6|8322|8320.7|8321.3|8320.3|21
1649785410000|2022-04-12 17:43:30|8321.4|8320.5|8321.8|8320.3|8321.8|8320.9|8321.4|8320.2|11
1649785420000|2022-04-12 17:43:40|8321.7|8320.2|8321.3|8319.8|8321.8|8320.5|8321|8319.7|19
1649785430000|2022-04-12 17:43:50|8321.2|8319.7|8321.3|8319.8|8321.5|8320.4|8321|8319.7|22
1649785440000|2022-04-12 17:44:00|8321.4|8319.9|8321.1|8319.6|8321.4|8319.9|8321.1|8319.6|14
1649785450000|2022-04-12 17:44:10|8321.2|8319.7|8321.2|8319.7|8321.2|8319.7|8321.2|8319.7|1
1649785460000|2022-04-12 17:44:20|8321.3|8319.8|8321.3|8320.4|8321.6|8320.4|8321.1|8319.7|13
1649785470000|2022-04-12 17:44:30|8321.4|8320.5|8321.7|8320.8|8322|8320.9|8321.4|8320.2|11
1649785480000|2022-04-12 17:44:40|8321.9|8320.4|8321.5|8320.6|8321.9|8320.6|8321.4|8320.3|5
1649785490000|2022-04-12 17:44:50|8321.4|8320.5|8321.6|8320.7|8321.9|8320.8|8321.4|8320.3|13
1649785500000|2022-04-12 17:45:00|8321.5|8320.6|8322.4|8320.9|8322.5|8321.1|8321.5|8320.5|18
1649785510000|2022-04-12 17:45:10|8322.5|8321|8322|8321.1|8322.5|8321.3|8321.9|8320.9|12
1649785520000|2022-04-12 17:45:20|8321.9|8321|8321.8|8320.9|8322.2|8321.1|8321.8|8320.6|8
1649785530000|2022-04-12 17:45:30|8322|8321.1|8322.1|8320.6|8322.2|8321.2|8321.9|8320.6|8
1649785540000|2022-04-12 17:45:40|8322.2|8320.7|8321.9|8321|8322.3|8321|8321.8|8320.5|18
1649785550000|2022-04-12 17:45:50|8322|8321.1|8322.2|8321.3|8322.4|8321.3|8321.9|8320.7|16
1649785560000|2022-04-12 17:46:00|8322.1|8321.2|8322.1|8321.2|8322.3|8321.4|8322.1|8321.2|7
1649785570000|2022-04-12 17:46:10|8322.2|8321.3|8322.9|8321.4|8322.9|8321.4|8322.2|8321.1|5
1649785580000|2022-04-12 17:46:20|8322.6|8321.7|8323.3|8321.8|8323.3|8322.1|8322.6|8321.4|8
1649785590000|2022-04-12 17:46:30|8323.2|8321.7|8322.9|8321.4|8323.2|8321.8|8322.6|8321.4|24
1649785600000|2022-04-12 17:46:40|8323|8321.5|8323.5|8322|8323.5|8322|8322.9|8321.4|10
1649785610000|2022-04-12 17:46:50|8323.4|8321.9|8323.4|8321.9|8323.5|8322|8323.4|8321.9|7
1649785620000|2022-04-12 17:47:00|8323.3|8321.8|8323.1|8322.2|8323.4|8322.2|8323.1|8321.6|10
1649785630000|2022-04-12 17:47:10|8323.2|8322.3|8323.3|8322.4|8323.5|8322.5|8323.2|8321.9|11
1649785640000|2022-04-12 17:47:20|8323.4|8322.5|8323.8|8322.3|8323.8|8322.7|8323.3|8322.2|12
1649785650000|2022-04-12 17:47:30|8323.7|8322.2|8323.1|8322.2|8323.9|8322.7|8323|8321.8|20
1649785660000|2022-04-12 17:47:40|8323.4|8321.9|8323|8322.1|8323.4|8322.1|8323|8321.9|2
1649785670000|2022-04-12 17:47:50|8323.3|8321.8|8322.9|8322|8323.3|8322.1|8322.9|8321.7|9
1649785680000|2022-04-12 17:48:00|8323|8322.1|8322.6|8321.1|8323.3|8322.1|8322.3|8321.1|23
1649785690000|2022-04-12 17:48:10|8322.7|8321.2|8322.2|8321.3|8322.7|8321.4|8322.1|8320.9|12
1649785700000|2022-04-12 17:48:20|8322.1|8321.2|8322|8320.5|8322.2|8321.3|8321.9|8320.5|8
1649785710000|2022-04-12 17:48:30|8321.7|8320.8|8321.4|8320.5|8321.9|8320.8|8321.4|8320.3|14
1649785720000|2022-04-12 17:48:40|8321.5|8320.6|8321.7|8320.8|8322|8320.8|8321.4|8320.4|15
1649785730000|2022-04-12 17:48:50|8321.6|8320.7|8321.5|8320.6|8321.8|8320.7|8321.4|8320.3|8
1649785740000|2022-04-12 17:49:00|8321.4|8320.5|8321.1|8320.2|8321.4|8320.5|8321.1|8320.2|19
1649785750000|2022-04-12 17:49:10|8321.2|8320.3|8321.5|8320.6|8321.5|8320.6|8321|8320.1|14
1649785760000|2022-04-12 17:49:20|8321.6|8320.7|8321.5|8320.6|8321.6|8320.7|8321.5|8320.6|4
1649785770000|2022-04-12 17:49:30|8321.6|8320.7|8321.5|8320.6|8321.6|8320.7|8321.5|8320.6|4
1649785780000|2022-04-12 17:49:40|8321.4|8320.5|8321.4|8320.5|8321.5|8320.6|8321.4|8320.5|7
1649785790000|2022-04-12 17:49:50|8321.5|8320.6|8321.5|8320.6|8321.5|8320.6|8321.3|8320.4|9
1649785800000|2022-04-12 17:50:00|8321.6|8320.7|8321.7|8320.8|8321.7|8320.8|8321.6|8320.7|6
1649785810000|2022-04-12 17:50:10|8321.8|8320.9|8321.7|8320.8|8322.1|8320.9|8321.7|8320.5|11
1649785820000|2022-04-12 17:50:20|8321.6|8320.7|8321.5|8320.6|8321.9|8320.8|8321.5|8320.2|10
1649785830000|2022-04-12 17:50:30|8321.6|8320.7|8321.8|8320.3|8322|8320.8|8321.6|8320.3|6
1649785840000|2022-04-12 17:50:40|8321.5|8320.6|8321.9|8320.4|8321.9|8320.7|8321.4|8320.4|9
1649785850000|2022-04-12 17:50:50|8321.7|8320.8|8322.3|8320.8|8322.5|8321.3|8321.6|8320.5|17
1649785860000|2022-04-12 17:51:00|8322.4|8320.9|8322|8321.1|8322.4|8321.1|8322|8320.7|8
1649785870000|2022-04-12 17:51:10|8322.1|8321.2|8322.2|8321.3|8322.2|8321.3|8322.1|8321.2|12
1649785880000|2022-04-12 17:51:20|8322.1|8321.2|8323.2|8321.7|8323.2|8321.9|8322.1|8321.2|19
1649785890000|2022-04-12 17:51:30|8323.1|8321.6|8323.4|8321.9|8323.4|8322|8322.9|8321.6|14
1649785900000|2022-04-12 17:51:40|8323.3|8321.8|8323.8|8322.3|8323.8|8322.5|8323.1|8321.8|20
1649785910000|2022-04-12 17:51:50|8323.7|8322.2|8323.3|8321.8|8323.8|8322.6|8323.1|8321.8|8
1649785920000|2022-04-12 17:52:00|8323.2|8321.7|8323.3|8321.8|8323.6|8322.4|8323|8321.7|24
1649785930000|2022-04-12 17:52:10|8323.4|8321.9|8323.2|8322.3|8323.5|8322.3|8323|8321.9|13
1649785940000|2022-04-12 17:52:20|8323.6|8322.1|8323.5|8322|8323.6|8322.1|8323.4|8321.9|4
1649785950000|2022-04-12 17:52:30|8323.4|8321.9|8323.1|8322.2|8323.5|8322.3|8323|8321.8|13
1649785960000|2022-04-12 17:52:40|8323|8322.1|8323.3|8321.8|8323.3|8322.2|8322.9|8321.7|10
1649785970000|2022-04-12 17:52:50|8323.2|8321.7|8323|8322.1|8323.2|8322.1|8323|8321.6|6
1649785980000|2022-04-12 17:53:00|8322.9|8322|8323.2|8321.7|8323.3|8322.1|8322.8|8321.6|10
1649785990000|2022-04-12 17:53:10|8323.3|8321.8|8323.3|8321.8|8323.3|8321.8|8323.2|8321.7|7
1649786000000|2022-04-12 17:53:20|8323.2|8321.7|8323.1|8321.6|8323.3|8321.8|8323.1|8321.6|6
1649786010000|2022-04-12 17:53:30|8323.2|8321.7|8322.8|8321.9|8323.2|8321.9|8322.6|8321.3|13
1649786020000|2022-04-12 17:53:40|8323.1|8321.6|8323|8321.5|8323.1|8321.6|8323|8321.5|4
1649786030000|2022-04-12 17:53:50|8322.5|8321.6|8322.6|8321.1|8322.8|8321.6|8322.3|8321|12
1649786040000|2022-04-12 17:54:00|8322.5|8321|8322.7|8321.2|8322.7|8321.5|8322.4|8321|8
1649786050000|2022-04-12 17:54:10|8322.8|8321.3|8322.6|8321.7|8323.1|8321.9|8322.6|8321.2|17
1649786060000|2022-04-12 17:54:20|8322.7|8321.8|8322.8|8321.9|8322.8|8321.9|8322.6|8321.7|10
1649786070000|2022-04-12 17:54:30|8323.1|8321.6|8323.4|8321.9|8323.5|8322.3|8323|8321.6|12
1649786080000|2022-04-12 17:54:40|8323.2|8322.3|8323.4|8322.5|8323.7|8322.6|8323.1|8322.1|19
1649786090000|2022-04-12 17:54:50|8323.5|8322.6|8323.7|8322.2|8323.7|8322.6|8323.4|8322.2|10
1649786100000|2022-04-12 17:55:00|8323.4|8322.5|8323.7|8322.8|8324|8322.8|8323.4|8322.4|18
1649786110000|2022-04-12 17:55:10|8323.6|8322.7|8323.7|8322.8|8323.7|8322.8|8323.6|8322.7|6
1649786120000|2022-04-12 17:55:20|8323.6|8322.7|8323.7|8322.8|8323.7|8322.8|8323.6|8322.7|4
1649786130000|2022-04-12 17:55:30|8323.8|8322.9|8323.9|8323|8324.3|8323.2|8323.7|8322.8|13
1649786140000|2022-04-12 17:55:40|8323.8|8322.9|8324.2|8323.3|8324.2|8323.3|8323.8|8322.9|13
1649786150000|2022-04-12 17:55:50|8324.1|8323.2|8324.4|8322.9|8324.5|8323.3|8324.1|8322.8|9
1649786160000|2022-04-12 17:56:00|8324.5|8323|8324.6|8323.1|8324.7|8323.5|8324.2|8322.9|15
1649786170000|2022-04-12 17:56:10|8324.7|8323.2|8324.7|8323.2|8324.8|8323.7|8324.4|8323.1|13
1649786180000|2022-04-12 17:56:20|8324.6|8323.1|8324.7|8323.2|8324.7|8323.2|8324.6|8323.1|2
1649786190000|2022-04-12 17:56:30|8324.5|8323.6|8324.3|8323.4|8324.5|8323.6|8324.3|8323.4|7
1649786200000|2022-04-12 17:56:40|8324.2|8323.3|8323.9|8323|8324.4|8323.4|8323.8|8322.7|16
1649786210000|2022-04-12 17:56:50|8324|8323.1|8324.3|8322.8|8324.3|8323.2|8324|8322.7|6
1649786220000|2022-04-12 17:57:00|8323.9|8323|8323.8|8322.9|8324|8323.1|8323.8|8322.9|11
1649786230000|2022-04-12 17:57:10|8323.9|8323|8323.7|8322.2|8324.1|8323|8323.3|8322.1|25
1649786240000|2022-04-12 17:57:20|8323.6|8322.1|8323.6|8322.1|8323.7|8322.4|8323.2|8322|15
1649786250000|2022-04-12 17:57:30|8323.5|8322|8322.8|8321.9|8323.6|8322.4|8322.8|8321.6|18
1649786260000|2022-04-12 17:57:40|8322.9|8322|8322.9|8321.4|8323.2|8322|8322.9|8321.4|5
1649786270000|2022-04-12 17:57:50|8322.6|8321.7|8322.6|8321.7|8322.7|8321.8|8322.5|8321.6|7
1649786280000|2022-04-12 17:58:00|8322.7|8321.8|8321.9|8321|8322.7|8321.8|8321.8|8320.9|20
1649786290000|2022-04-12 17:58:10|8321.8|8320.9|8320.9|8319.4|8321.8|8320.9|8320.9|8319.4|25
1649786300000|2022-04-12 17:58:20|8321|8319.5|8320.7|8319.8|8321|8319.8|8320.6|8319.4|8
1649786310000|2022-04-12 17:58:30|8320.8|8319.9|8321.1|8320.2|8321.1|8320.2|8320.7|8319.5|14
1649786320000|2022-04-12 17:58:40|8321.4|8319.9|8321.3|8320.4|8321.7|8320.6|8321.1|8319.9|22
1649786330000|2022-04-12 17:58:50|8321.4|8320.5|8321.7|8320.2|8321.7|8320.7|8321.2|8320.1|22
1649786340000|2022-04-12 17:59:00|8321.6|8320.1|8321.7|8320.2|8321.7|8320.4|8321.2|8320|12
1649786350000|2022-04-12 17:59:10|8321.6|8320.1|8321.3|8320.4|8321.7|8320.6|8321.3|8320.1|12
1649786360000|2022-04-12 17:59:20|8321.2|8320.3|8321.1|8319.6|8321.3|8320.4|8320.8|8319.6|10
1649786370000|2022-04-12 17:59:30|8321.2|8319.7|8321|8320.1|8321.2|8320.1|8320.8|8319.6|5
1649786380000|2022-04-12 17:59:40|8320.9|8320|8321|8320.1|8321.1|8320.2|8320.8|8319.9|12
1649786390000|2022-04-12 17:59:50|8320.9|8320|8321.4|8319.9|8321.4|8320.1|8320.8|8319.6|12
1649786400000|2022-04-12 18:00:00|8321.1|8320.2|8321.6|8320.7|8322|8320.8|8321|8319.9|21
1649786410000|2022-04-12 18:00:10|8321.7|8320.8|8322.1|8320.6|8322.2|8321|8321.7|8320.6|13
1649786420000|2022-04-12 18:00:20|8321.9|8321|8322.2|8321.3|8322.5|8321.6|8321.9|8321|12
1649786430000|2022-04-12 18:00:30|8322.5|8321|8323.2|8322.3|8323.3|8322.4|8322.2|8320.9|18
1649786440000|2022-04-12 18:00:40|8323.1|8322.2|8323|8321.5|8323.4|8322.3|8322.7|8321.5|19
1649786450000|2022-04-12 18:00:50|8323.1|8321.6|8322.9|8321.4|8323.2|8321.9|8322.7|8321.4|10
1649786460000|2022-04-12 18:01:00|8323|8321.5|8322.6|8321.1|8323|8321.5|8322.3|8321.1|14
1649786470000|2022-04-12 18:01:10|8322.7|8321.2|8322.5|8321|8322.8|8321.5|8322.2|8321|11
1649786480000|2022-04-12 18:01:20|8322.6|8321.1|8322.3|8321.4|8322.7|8321.5|8322.3|8321|18
1649786490000|2022-04-12 18:01:30|8322.6|8321.1|8322.2|8321.3|8322.8|8321.6|8322.1|8321|11
1649786500000|2022-04-12 18:01:40|8322.3|8321.4|8322.8|8321.3|8322.8|8321.7|8322.2|8321.3|14
1649786510000|2022-04-12 18:01:50|8322.6|8321.7|8323.3|8321.8|8323.4|8322.3|8322.6|8321.7|12
1649786520000|2022-04-12 18:02:00|8323.2|8321.7|8322.9|8321.4|8323.2|8321.9|8322.7|8321.4|12
1649786530000|2022-04-12 18:02:10|8323|8321.5|8322.8|8321.3|8323|8321.7|8322.4|8321.2|13
1649786540000|2022-04-12 18:02:20|8322.9|8321.4|8322.6|8321.7|8322.9|8321.7|8322.1|8321|24
1649786550000|2022-04-12 18:02:30|8322.5|8321.6|8323.1|8322.2|8323.1|8322.2|8322.5|8321.4|17
1649786560000|2022-04-12 18:02:40|8323|8322.1|8323.5|8322|8323.5|8322.2|8323|8321.8|14
1649786570000|2022-04-12 18:02:50|8323.4|8321.9|8323.1|8322.2|8323.5|8322.2|8323|8321.7|9
1649786580000|2022-04-12 18:03:00|8323.4|8321.9|8322.9|8322|8323.4|8322.2|8322.8|8321.7|12
1649786590000|2022-04-12 18:03:10|8323|8322.1|8322.9|8322|8323.4|8322.2|8322.9|8321.8|12
1649786600000|2022-04-12 18:03:20|8323|8322.1|8323|8322.1|8323.1|8322.2|8322.9|8322|11
1649786610000|2022-04-12 18:03:30|8323.1|8322.2|8322.9|8322|8323.1|8322.2|8322.9|8322|7
1649786620000|2022-04-12 18:03:40|8323|8322.1|8322.9|8322|8323|8322.1|8322.9|8322|8
1649786630000|2022-04-12 18:03:50|8323|8322.1|8322.8|8321.3|8323|8322.1|8322.4|8321.3|17
1649786640000|2022-04-12 18:04:00|8322.6|8321.7|8322.8|8321.9|8323.1|8322|8322.5|8321.3|16
1649786650000|2022-04-12 18:04:10|8323.2|8321.7|8323.1|8321.6|8323.2|8322|8322.8|8321.6|10
1649786660000|2022-04-12 18:04:20|8323.2|8321.7|8323.2|8321.7|8323.2|8321.7|8323.2|8321.7|1
1649786670000|2022-04-12 18:04:30|8323.3|8321.8|8323.2|8321.7|8323.3|8321.8|8323.2|8321.7|2
1649786680000|2022-04-12 18:04:40|8323.1|8321.6|8323|8322.1|8323.2|8322.1|8322.9|8321.6|12
1649786690000|2022-04-12 18:04:50|8322.9|8322|8323.3|8321.8|8323.5|8322.2|8322.9|8321.7|13
1649786700000|2022-04-12 18:05:00|8323.4|8321.9|8323.7|8322.2|8323.7|8322.5|8323|8321.8|14
1649786710000|2022-04-12 18:05:10|8323.6|8322.1|8324.4|8323.5|8324.5|8323.6|8323.5|8322.1|19
1649786720000|2022-04-12 18:05:20|8324.7|8323.2|8324.3|8322.8|8324.8|8323.3|8324|8322.8|12
1649786730000|2022-04-12 18:05:30|8324.2|8322.7|8324.3|8322.8|8324.3|8322.8|8324.2|8322.7|2
1649786740000|2022-04-12 18:05:40|8324.2|8322.7|8324.2|8322.7|8324.3|8322.8|8324.2|8322.7|9
1649786750000|2022-04-12 18:05:50|8323.6|8322.6|8323.6|8322.1|8323.8|8322.6|8323.4|8322.1|8
1649786760000|2022-04-12 18:06:00|8323.7|8322.2|8323.4|8322.5|8323.9|8322.7|8323.4|8322.2|14
1649786770000|2022-04-12 18:06:10|8323.5|8322.6|8323.3|8322.4|8323.9|8322.7|8323.3|8322.2|9
1649786780000|2022-04-12 18:06:20|8323.2|8322.3|8324|8322.5|8324|8322.8|8323.2|8322|15
1649786790000|2022-04-12 18:06:30|8323.9|8322.4|8324.3|8322.8|8324.3|8323.1|8323.6|8322.4|11
1649786800000|2022-04-12 18:06:40|8324.2|8322.7|8324.2|8322.7|8324.2|8322.7|8324.2|8322.7|1
1649786810000|2022-04-12 18:06:50|8323.8|8322.9|8323.5|8322.6|8323.8|8322.9|8323.4|8322.2|14
1649786820000|2022-04-12 18:07:00|8323.8|8322.3|8324|8322.5|8324|8322.8|8323.4|8322.2|12
1649786830000|2022-04-12 18:07:10|8323.7|8322.8|8323.7|8322.8|8323.8|8322.9|8323.6|8322.7|11
1649786840000|2022-04-12 18:07:20|8323.4|8322.5|8323.8|8322.3|8323.8|8322.6|8323.4|8322.2|9
1649786850000|2022-04-12 18:07:30|8323.2|8322.2|8323.7|8322.2|8323.7|8322.4|8323.1|8321.9|20
1649786860000|2022-04-12 18:07:40|8323.8|8322.3|8323.8|8322.3|8323.8|8322.6|8323.5|8322.2|5
1649786870000|2022-04-12 18:07:50|8323.7|8322.2|8323.3|8322.4|8323.8|8322.5|8323.3|8322.2|7
1649786880000|2022-04-12 18:08:00|8323.2|8322.3|8323.1|8322.2|8323.2|8322.3|8322.8|8321.9|14
1649786890000|2022-04-12 18:08:10|8323|8322.1|8322.6|8321.7|8323|8322.1|8322.4|8321.5|19
1649786900000|2022-04-12 18:08:20|8322.7|8321.8|8322.9|8322|8322.9|8322|8322.7|8321.8|2
1649786910000|2022-04-12 18:08:30|8323.3|8321.8|8323.4|8322.5|8323.5|8322.6|8323.1|8321.7|11
1649786920000|2022-04-12 18:08:40|8323.7|8322.2|8323.7|8322.2|8323.8|8322.3|8323.7|8322.2|9
1649786930000|2022-04-12 18:08:50|8323.8|8322.3|8323.7|8322.2|8323.8|8322.5|8323.4|8322.2|5
1649786940000|2022-04-12 18:09:00|8323.8|8322.3|8323.2|8322.3|8323.8|8322.5|8323.2|8322.2|9
1649786950000|2022-04-12 18:09:10|8323.3|8322.4|8323|8322.1|8323.4|8322.5|8322.9|8321.8|13
1649786960000|2022-04-12 18:09:20|8322.9|8322|8323.2|8322.3|8323.5|8322.3|8322.9|8321.9|11
1649786970000|2022-04-12 18:09:30|8323.1|8322.2|8323.5|8322.6|8323.5|8322.6|8323.1|8322.2|6
1649786980000|2022-04-12 18:09:40|8323.4|8322.5|8323.9|8322.4|8323.9|8322.8|8323.4|8322.4|13
1649786990000|2022-04-12 18:09:50|8323.8|8322.3|8323.6|8322.1|8323.8|8322.6|8323.3|8322.1|8
1649787000000|2022-04-12 18:10:00|8323.5|8322|8321.2|8319.7|8323.5|8322|8321|8319.5|30
1649787010000|2022-04-12 18:10:10|8321.3|8319.8|8321.6|8320.1|8321.6|8320.1|8321.1|8319.6|12
1649787020000|2022-04-12 18:10:20|8321.5|8320|8321.8|8320.9|8322|8320.9|8321.3|8319.9|18
1649787030000|2022-04-12 18:10:30|8321.7|8320.8|8322|8320.5|8322.2|8320.9|8321.7|8320.5|8
1649787040000|2022-04-12 18:10:40|8321.9|8320.4|8321.3|8320.4|8321.9|8320.4|8321.1|8319.9|21
1649787050000|2022-04-12 18:10:50|8321.2|8320.3|8321.4|8319.9|8321.5|8320.3|8321|8319.8|11
1649787060000|2022-04-12 18:11:00|8321.5|8320|8321.2|8319.7|8321.8|8320.3|8320.8|8319.7|24
1649787070000|2022-04-12 18:11:10|8321.3|8319.8|8321|8320.1|8321.4|8320.1|8321|8319.7|8
1649787080000|2022-04-12 18:11:20|8321.2|8319.7|8320.8|8319.9|8321.3|8320|8320.8|8319.6|10
1649787090000|2022-04-12 18:11:30|8320.9|8320|8321.1|8320.2|8321.4|8320.2|8320.9|8319.6|11
1649787100000|2022-04-12 18:11:40|8321|8320.1|8321.2|8319.7|8321.2|8320.3|8320.8|8319.7|11
1649787110000|2022-04-12 18:11:50|8321.3|8319.8|8321.2|8319.7|8321.3|8320.1|8321|8319.7|4
1649787120000|2022-04-12 18:12:00|8321.4|8319.9|8321.5|8320|8321.7|8320.5|8321.1|8319.9|15
1649787130000|2022-04-12 18:12:10|8321.4|8319.9|8321.5|8320|8321.5|8320|8321.4|8319.9|6
1649787140000|2022-04-12 18:12:20|8321.1|8320.2|8321.5|8320|8321.5|8320.4|8321.1|8319.9|9
1649787150000|2022-04-12 18:12:30|8321.6|8320.1|8321.4|8319.9|8321.7|8320.3|8321.2|8319.9|8
1649787160000|2022-04-12 18:12:40|8321.5|8320|8321.5|8320|8321.5|8320|8321.4|8319.9|3
1649787170000|2022-04-12 18:12:50|8321.6|8320.1|8321.4|8320.5|8321.7|8320.6|8321.3|8320.1|9
1649787180000|2022-04-12 18:13:00|8321.3|8320.4|8321.2|8320.3|8321.3|8320.4|8321.2|8320.3|10
1649787190000|2022-04-12 18:13:10|8321.3|8320.4|8321.4|8320.5|8321.7|8320.5|8321.2|8320.1|10
1649787200000|2022-04-12 18:13:20|8321.3|8320.4|8322.1|8321.2|8322.4|8321.3|8321.3|8320.4|13
1649787210000|2022-04-12 18:13:30|8322.2|8321.3|8322.5|8321|8322.6|8321.4|8322.1|8320.9|13
1649787220000|2022-04-12 18:13:40|8322.6|8321.1|8322.8|8321.3|8322.8|8321.7|8322.5|8321.1|11
1649787230000|2022-04-12 18:13:50|8323|8321.5|8323|8321.5|8323.1|8321.9|8322.7|8321.4|10
1649787240000|2022-04-12 18:14:00|8322.9|8321.4|8322.7|8321.8|8323|8321.8|8322.7|8321.4|5
1649787250000|2022-04-12 18:14:10|8322.6|8321.7|8322.8|8321.9|8323.1|8321.9|8322.6|8321.4|8
1649787260000|2022-04-12 18:14:20|8323.1|8321.6|8323|8322.1|8323.1|8322.2|8322.9|8321.5|9
1649787270000|2022-04-12 18:14:30|8323.1|8322.2|8323.6|8322.7|8323.9|8322.7|8323|8321.7|15
1649787280000|2022-04-12 18:14:40|8323.7|8322.8|8324|8323.1|8324.2|8323.1|8323.7|8322.5|12
1649787290000|2022-04-12 18:14:50|8324.3|8322.8|8324.4|8322.9|8324.4|8322.9|8324.2|8322.7|8
1649787300000|2022-04-12 18:15:00|8324.1|8323.2|8324|8323.1|8324.5|8323.2|8323.9|8322.7|16
1649787310000|2022-04-12 18:15:10|8323.9|8323|8324.4|8322.9|8324.4|8323.2|8323.8|8322.7|13
1649787320000|2022-04-12 18:15:20|8324.5|8323|8324.4|8322.9|8324.6|8323.4|8323.9|8322.7|18
1649787330000|2022-04-12 18:15:30|8324.3|8322.8|8323.9|8322.4|8324.5|8323.1|8323.7|8322.4|25
1649787340000|2022-04-12 18:15:40|8323.6|8322.7|8323.3|8322.4|8324|8322.8|8323.3|8322|22
1649787350000|2022-04-12 18:15:50|8323.6|8322.1|8323.1|8322.2|8323.9|8322.8|8323|8322.1|16
1649787360000|2022-04-12 18:16:00|8323.4|8321.9|8323.3|8321.8|8323.4|8322|8322.9|8321.7|10
1649787370000|2022-04-12 18:16:10|8323.4|8321.9|8323.7|8322.2|8323.7|8322.5|8323.2|8321.8|16
1649787380000|2022-04-12 18:16:20|8323.6|8322.1|8323.6|8322.1|8323.6|8322.4|8323.2|8322|16
1649787390000|2022-04-12 18:16:30|8323.2|8322.3|8323.3|8322.4|8323.4|8322.5|8323.2|8322.3|16
1649787400000|2022-04-12 18:16:40|8323.2|8322.3|8323.7|8322.2|8323.7|8322.5|8323.2|8322.1|8
1649787410000|2022-04-12 18:16:50|8323.4|8322.5|8323.4|8322.5|8323.4|8322.5|8323.4|8322.5|1
1649787420000|2022-04-12 18:17:00|8323.3|8322.4|8323.7|8322.2|8323.8|8322.6|8323.3|8322.2|7
1649787430000|2022-04-12 18:17:10|8323.8|8322.3|8323.6|8322.1|8323.8|8322.3|8323.6|8322.1|7
1649787440000|2022-04-12 18:17:20|8323.5|8322|8323.5|8322|8323.6|8322.1|8323.5|8322|13
1649787450000|2022-04-12 18:17:30|8323.6|8322.1|8323.7|8322.2|8323.8|8322.6|8323.3|8322|8
1649787460000|2022-04-12 18:17:40|8323.8|8322.3|8323.7|8322.2|8323.8|8322.3|8323.6|8322.1|4
1649787470000|2022-04-12 18:17:50|8323.6|8322.1|8323.2|8322.3|8323.9|8322.5|8323.2|8322.1|11
1649787480000|2022-04-12 18:18:00|8323.3|8322.4|8323.5|8322|8323.7|8322.4|8323.1|8322|12
1649787490000|2022-04-12 18:18:10|8323.6|8322.1|8323.5|8322.6|8323.7|8322.6|8323.3|8322|10
1649787500000|2022-04-12 18:18:20|8323.4|8322.5|8323.3|8322.4|8323.5|8322.6|8323.3|8322.4|6
1649787510000|2022-04-12 18:18:30|8323.4|8322.5|8323.4|8322.5|8323.4|8322.5|8323.3|8322.4|3
1649787520000|2022-04-12 18:18:40|8323.5|8322.6|8323.5|8322.6|8323.5|8322.6|8323.4|8322.5|9
1649787530000|2022-04-12 18:18:50|8323.3|8322.4|8323.3|8321.8|8323.6|8322.4|8323.1|8321.8|14
1649787540000|2022-04-12 18:19:00|8323.4|8321.9|8323.6|8322.1|8323.6|8322.1|8323.3|8321.8|5
1649787550000|2022-04-12 18:19:10|8323.7|8322.2|8323.6|8322.1|8323.7|8322.2|8323.6|8322.1|2
1649787560000|2022-04-12 18:19:20|8323.2|8322.3|8323.5|8322.6|8323.5|8322.6|8323.1|8322.2|7
1649787570000|2022-04-12 18:19:30|8323.4|8322.5|8323.4|8322.5|8323.6|8322.6|8323.3|8322.1|17
1649787580000|2022-04-12 18:19:40|8323.5|8322.6|8323.5|8322.6|8323.5|8322.6|8323.4|8322.5|5
1649787590000|2022-04-12 18:19:50|8323.4|8322.5|8323.5|8322.6|8323.5|8322.6|8323.4|8322.5|6
1649787600000|2022-04-12 18:20:00|8323.4|8322.5|8323.7|8322.2|8323.7|8322.6|8323.4|8322.1|8
1649787610000|2022-04-12 18:20:10|8323.6|8322.1|8323.6|8322.1|8323.7|8322.2|8323.5|8322|7
1649787620000|2022-04-12 18:20:20|8323.7|8322.2|8323|8322.1|8323.7|8322.6|8323|8321.9|23
1649787630000|2022-04-12 18:20:30|8322.9|8322|8323|8322.1|8323.3|8322.2|8322.9|8321.8|10
1649787640000|2022-04-12 18:20:40|8323.1|8322.2|8322.8|8321.9|8323.4|8322.2|8322.7|8321.8|9
1649787650000|2022-04-12 18:20:50|8322.7|8321.8|8322.9|8321.4|8323.1|8321.8|8322.7|8321.3|10
1649787660000|2022-04-12 18:21:00|8322.8|8321.3|8323|8321.5|8323|8321.8|8322.3|8321.3|17
1649787670000|2022-04-12 18:21:10|8322.7|8321.8|8323.1|8321.6|8323.1|8321.9|8322.7|8321.5|9
1649787680000|2022-04-12 18:21:20|8323.2|8321.7|8323.6|8322.1|8323.6|8322.5|8322.9|8321.6|15
1649787690000|2022-04-12 18:21:30|8323.7|8322.2|8323.7|8322.2|8323.8|8322.6|8323.4|8322.1|9
1649787700000|2022-04-12 18:21:40|8323.8|8322.3|8323.7|8322.2|8323.8|8322.3|8323.7|8322.2|4
1649787710000|2022-04-12 18:21:50|8323.8|8322.3|8323.8|8322.3|8323.8|8322.3|8323.8|8322.3|1
1649787720000|2022-04-12 18:22:00|8323.7|8322.8|8323.8|8322.3|8323.9|8322.8|8323.5|8322.3|9
1649787730000|2022-04-12 18:22:10|8323.9|8322.4|8323.9|8322.4|8323.9|8322.4|8323.8|8322.3|3
1649787740000|2022-04-12 18:22:20|8324|8322.5|8323.6|8322.7|8324|8322.8|8323.6|8322.5|4
1649787750000|2022-04-12 18:22:30|8323.5|8322.6|8323.8|8322.9|8324.1|8322.9|8323.5|8322.3|13
1649787760000|2022-04-12 18:22:40|8323.7|8322.8|8324.2|8322.7|8324.2|8322.8|8323.7|8322.3|12
1649787770000|2022-04-12 18:22:50|8324.3|8322.8|8324.2|8322.7|8324.3|8323|8323.9|8322.7|8
1649787780000|2022-04-12 18:23:00|8324.3|8322.8|8324.2|8322.7|8324.3|8323|8323.9|8322.6|6
1649787790000|2022-04-12 18:23:10|8324.1|8322.6|8323.9|8323|8324.2|8323|8323.8|8322.6|5
1649787800000|2022-04-12 18:23:20|8324|8323.1|8324.3|8322.8|8324.4|8323.2|8324|8322.7|9
1649787810000|2022-04-12 18:23:30|8324.2|8322.7|8324|8323.1|8324.4|8323.3|8324|8322.7|14
1649787820000|2022-04-12 18:23:40|8324.5|8323|8324.2|8322.7|8324.5|8323.1|8323.9|8322.7|13
1649787830000|2022-04-12 18:23:50|8324.3|8322.8|8324.1|8323.2|8324.4|8323.2|8324|8322.8|6
1649787840000|2022-04-12 18:24:00|8324|8323.1|8324.3|8323.4|8324.6|8323.4|8324|8322.6|12
1649787850000|2022-04-12 18:24:10|8324.6|8323.1|8324.8|8323.9|8324.9|8323.9|8324.6|8323.1|10
1649787860000|2022-04-12 18:24:20|8324.7|8323.8|8324.9|8324|8325.4|8324.2|8324.7|8323.8|11
1649787870000|2022-04-12 18:24:30|8325.3|8323.8|8325.4|8324.5|8325.7|8324.6|8325.1|8323.8|22
1649787880000|2022-04-12 18:24:40|8325.7|8324.2|8325.4|8324.5|8325.7|8324.6|8325.4|8324.1|7
1649787890000|2022-04-12 18:24:50|8325.5|8324.6|8325.7|8324.2|8325.8|8324.8|8325.5|8324.2|7
1649787900000|2022-04-12 18:25:00|8325.6|8324.1|8325.4|8324.5|8325.7|8324.6|8325.3|8324.1|15
1649787910000|2022-04-12 18:25:10|8325.6|8324.1|8325.8|8324.3|8325.8|8324.7|8325.5|8324.1|6
1649787920000|2022-04-12 18:25:20|8325.6|8324.7|8325.4|8324.5|8325.6|8324.7|8325.4|8324.5|3
1649787930000|2022-04-12 18:25:30|8325.5|8324.6|8325.7|8324.8|8326|8324.9|8325.4|8324.3|10
1649787940000|2022-04-12 18:25:40|8326.1|8324.6|8325.6|8324.7|8326.2|8325|8325.5|8324.5|12
1649787950000|2022-04-12 18:25:50|8325.5|8324.6|8325.4|8324.5|8325.7|8324.6|8325.4|8324.2|12
1649787960000|2022-04-12 18:26:00|8325.5|8324.6|8325.6|8324.7|8325.9|8324.8|8325.4|8324.3|13
1649787970000|2022-04-12 18:26:10|8325.7|8324.8|8325.7|8324.8|8325.7|8324.8|8325.6|8324.7|9
1649787980000|2022-04-12 18:26:20|8325.8|8324.9|8326.1|8324.6|8326.1|8324.9|8325.7|8324.6|3
1649787990000|2022-04-12 18:26:30|8326|8324.5|8326.2|8324.7|8326.2|8325|8325.6|8324.5|15
1649788000000|2022-04-12 18:26:40|8326.1|8324.6|8325.8|8324.9|8326.1|8325|8325.8|8324.6|6
1649788010000|2022-04-12 18:26:50|8325.7|8324.8|8325.7|8324.8|8326.1|8324.9|8325.7|8324.6|6
1649788020000|2022-04-12 18:27:00|8325.8|8324.9|8325.9|8325|8325.9|8325|8325.7|8324.8|4
1649788030000|2022-04-12 18:27:10|8326.2|8324.7|8326.1|8325.2|8326.3|8325.2|8326|8324.7|4
1649788040000|2022-04-12 18:27:20|8325.9|8325|8326.2|8324.7|8326.2|8325.1|8325.8|8324.6|7
1649788050000|2022-04-12 18:27:30|8325.9|8325|8325.9|8325|8325.9|8325|8325.8|8324.9|5
1649788060000|2022-04-12 18:27:40|8326.6|8325.1|8326.2|8325.3|8326.8|8325.6|8326.2|8325.1|10
1649788070000|2022-04-12 18:27:50|8326.4|8324.9|8326.8|8325.3|8326.8|8325.6|8326.2|8324.9|13
1649788080000|2022-04-12 18:28:00|8326.7|8325.2|8326.8|8325.9|8327.1|8326|8326.5|8325.2|11
1649788090000|2022-04-12 18:28:10|8326.9|8326|8327.2|8325.7|8327.2|8326|8326.9|8325.7|2
1649788100000|2022-04-12 18:28:20|8327.3|8325.8|8327|8326.1|8327.3|8326.2|8327|8325.8|5
1649788110000|2022-04-12 18:28:30|8327.1|8326.2|8327.4|8325.9|8327.4|8326.2|8327|8325.8|11
1649788120000|2022-04-12 18:28:40|8327.5|8326.6|8327.8|8326.3|8327.9|8326.7|8327.5|8326.2|12
1649788130000|2022-04-12 18:28:50|8327.7|8326.2|8327.8|8326.3|8327.8|8326.3|8327.7|8326.2|2
1649788150000|2022-04-12 18:29:10|8327.9|8326.4|8327.5|8326|8327.9|8326.4|8327.2|8326|9
1649788160000|2022-04-12 18:29:20|8327.6|8326.1|8327.4|8325.9|8327.7|8326.2|8327.1|8325.9|6
1649788170000|2022-04-12 18:29:30|8327.1|8326.2|8327|8326.1|8327.3|8326.2|8327|8325.8|9
1649788180000|2022-04-12 18:29:40|8327.1|8326.2|8327|8326.1|8327.1|8326.2|8327|8326.1|2
1649788190000|2022-04-12 18:29:50|8327.1|8326.2|8327.1|8326.2|8327.1|8326.2|8327|8326.1|7
1649788200000|2022-04-12 18:30:00|8327|8326.1|8327|8326.1|8327.5|8326.2|8327|8325.9|8
1649788210000|2022-04-12 18:30:10|8326.9|8326|8327.1|8325.6|8327.1|8326|8326.8|8325.6|4
1649788220000|2022-04-12 18:30:20|8327.2|8325.7|8327|8325.5|8327.2|8325.9|8326.8|8325.4|16
1649788230000|2022-04-12 18:30:30|8327.1|8325.6|8326.8|8325.9|8327.3|8325.9|8326.8|8325.5|11
1649788240000|2022-04-12 18:30:40|8326.9|8326|8327.1|8325.6|8327.3|8326|8326.8|8325.6|14
1649788250000|2022-04-12 18:30:50|8326.7|8325.8|8326.9|8325.4|8327|8325.8|8326.6|8325.4|9
1649788260000|2022-04-12 18:31:00|8326.8|8325.9|8326.9|8325.4|8327.2|8326|8326.5|8325.3|17
1649788270000|2022-04-12 18:31:10|8326.8|8325.3|8326.3|8325.4|8326.8|8325.6|8326.3|8325.3|4
1649788280000|2022-04-12 18:31:20|8326.2|8325.3|8326.3|8324.8|8326.5|8325.3|8326|8324.8|12
1649788290000|2022-04-12 18:31:30|8326|8325.1|8326.1|8325.2|8326.5|8325.2|8326|8324.9|5
1649788300000|2022-04-12 18:31:40|8326|8325.1|8326|8324.5|8326.2|8325.2|8325.6|8324.4|12
1649788310000|2022-04-12 18:31:50|8325.7|8324.8|8325.6|8324.7|8326|8324.9|8325.5|8324.3|12
1649788320000|2022-04-12 18:32:00|8326|8324.5|8326|8324.5|8326.2|8324.8|8325.6|8324.4|17
1649788330000|2022-04-12 18:32:10|8326.1|8324.6|8325.9|8324.4|8326.1|8324.8|8325.3|8324|17
1649788340000|2022-04-12 18:32:20|8325.8|8324.3|8325.8|8324.9|8326.2|8325.1|8325.7|8324.3|15
1649788350000|2022-04-12 18:32:30|8325.7|8324.8|8325.8|8324.9|8326|8325.1|8325.5|8324.4|20
1649788360000|2022-04-12 18:32:40|8325.9|8325|8326.3|8324.8|8326.4|8325.1|8325.8|8324.8|7
1649788370000|2022-04-12 18:32:50|8326.2|8324.7|8325.9|8325|8326.2|8325.1|8325.8|8324.6|10
1649788380000|2022-04-12 18:33:00|8326|8325.1|8326|8325.1|8326.6|8325.2|8326|8324.7|11
1649788390000|2022-04-12 18:33:10|8325.9|8325|8325.8|8324.9|8326.2|8325.2|8325.8|8324.5|10
1649788400000|2022-04-12 18:33:20|8325.7|8324.8|8325.7|8324.8|8325.8|8324.9|8325.7|8324.8|5
1649788410000|2022-04-12 18:33:30|8326|8324.5|8325.8|8324.9|8326.1|8324.9|8325.7|8324.5|6
1649788420000|2022-04-12 18:33:40|8326|8324.5|8325.9|8324.4|8326|8324.5|8325.8|8324.3|6
1649788430000|2022-04-12 18:33:50|8325.6|8324.7|8325.6|8324.7|8325.6|8324.7|8325.5|8324.6|3
1649788440000|2022-04-12 18:34:00|8325.5|8324.6|8325.7|8324.8|8325.7|8324.8|8325.5|8324.6|3
1649788450000|2022-04-12 18:34:10|8325.6|8324.7|8325.8|8324.3|8325.9|8324.8|8325.5|8324.2|12
1649788460000|2022-04-12 18:34:20|8325.9|8324.4|8326|8324.5|8326.1|8324.8|8325.6|8324.4|8
1649788470000|2022-04-12 18:34:30|8326.1|8324.6|8326.8|8325.3|8326.8|8325.4|8325.8|8324.5|11
1649788480000|2022-04-12 18:34:40|8326.7|8325.2|8326.6|8325.1|8326.8|8325.6|8326.3|8325.1|14
1649788490000|2022-04-12 18:34:50|8326.7|8325.2|8326.6|8325.1|8326.7|8325.5|8326.2|8324.9|10
1649788500000|2022-04-12 18:35:00|8326.5|8325|8326.4|8325.5|8326.7|8325.5|8326.3|8325|8
1649788510000|2022-04-12 18:35:10|8326.7|8325.2|8326.5|8325|8326.8|8325.3|8326.5|8325|15
1649788520000|2022-04-12 18:35:20|8326.4|8324.9|8325.7|8324.8|8326.4|8325.2|8325.7|8324.4|18
1649788530000|2022-04-12 18:35:30|8326|8324.5|8326|8324.5|8326.1|8324.9|8325.7|8324.4|9
1649788540000|2022-04-12 18:35:40|8325.9|8324.4|8326.1|8324.6|8326.1|8324.9|8325.7|8324.4|8
1649788550000|2022-04-12 18:35:50|8326.2|8324.7|8326|8325.1|8326.3|8325.1|8325.9|8324.7|9
1649788560000|2022-04-12 18:36:00|8325.9|8325|8325.5|8324.6|8326.2|8325|8325.5|8324.5|9
1649788570000|2022-04-12 18:36:10|8325.6|8324.7|8325.7|8324.2|8325.8|8324.7|8325.4|8324.2|13
1649788580000|2022-04-12 18:36:20|8325.8|8324.3|8325.4|8324.5|8325.8|8324.5|8325.3|8324.2|8
1649788590000|2022-04-12 18:36:30|8325.7|8324.2|8325.4|8324.5|8325.8|8324.7|8325.4|8324.2|7
1649788600000|2022-04-12 18:36:40|8325.5|8324.6|8325.5|8324.6|8325.8|8324.7|8325.4|8324.3|14
1649788610000|2022-04-12 18:36:50|8325.7|8324.2|8325.8|8324.3|8325.8|8324.3|8325.7|8324.2|6
1649788620000|2022-04-12 18:37:00|8325.9|8324.4|8325.8|8324.3|8325.9|8324.4|8325.7|8324.2|12
1649788630000|2022-04-12 18:37:10|8325.7|8324.2|8325.4|8324.5|8325.7|8324.5|8325.4|8324.1|8
1649788640000|2022-04-12 18:37:20|8325.7|8324.2|8325.8|8324.3|8325.8|8324.5|8325.3|8324.1|5
1649788650000|2022-04-12 18:37:30|8325.6|8324.7|8325.5|8324.6|8325.9|8324.7|8325.5|8324.2|8
1649788660000|2022-04-12 18:37:40|8325.8|8324.3|8325.5|8324|8325.9|8324.4|8325.5|8324|12
1649788670000|2022-04-12 18:37:50|8325.6|8324.1|8325.6|8324.7|8325.7|8324.7|8325.4|8324.1|14
1649788680000|2022-04-12 18:38:00|8325.8|8324.3|8325.5|8324.6|8325.9|8324.7|8325.4|8324.2|16
1649788690000|2022-04-12 18:38:10|8325.4|8324.5|8326.1|8324.6|8326.1|8324.6|8325.4|8324.4|4
1649788700000|2022-04-12 18:38:20|8326|8324.5|8325.9|8324.4|8326.1|8324.8|8325.6|8324.3|10
1649788710000|2022-04-12 18:38:30|8325.8|8324.3|8325.8|8324.3|8325.9|8324.4|8325.8|8324.3|3
1649788720000|2022-04-12 18:38:40|8325.9|8324.4|8326|8324.5|8326.1|8324.6|8325.8|8324.3|9
1649788730000|2022-04-12 18:38:50|8326.1|8324.6|8326|8324.5|8326.1|8324.6|8326|8324.5|2
1649788740000|2022-04-12 18:39:00|8325.7|8324.8|8325.9|8324.4|8326|8324.8|8325.6|8324.4|4
1649788750000|2022-04-12 18:39:10|8326|8324.5|8325.9|8324.4|8326|8324.5|8325.9|8324.4|2
1649788760000|2022-04-12 18:39:20|8325.6|8324.7|8325.9|8324.4|8326.1|8324.8|8325.6|8324.4|7
1649788770000|2022-04-12 18:39:30|8326|8324.5|8325.6|8324.7|8326|8324.7|8325.6|8324.5|2
1649788780000|2022-04-12 18:39:40|8325.7|8324.8|8325.7|8324.8|8326|8324.8|8325.5|8324.3|16
1649788790000|2022-04-12 18:39:50|8325.6|8324.7|8326|8324.5|8326.1|8324.8|8325.6|8324.4|11
1649788800000|2022-04-12 18:40:00|8326.1|8324.6|8326.2|8325.3|8326.5|8325.4|8325.9|8324.5|15
1649788810000|2022-04-12 18:40:10|8326.5|8325|8326.6|8325.1|8326.7|8325.2|8326|8324.7|16
1649788820000|2022-04-12 18:40:20|8326.5|8325|8326.6|8325.1|8326.8|8325.5|8326.4|8325|12
1649788830000|2022-04-12 18:40:30|8326.7|8325.2|8326.5|8325|8326.7|8325.2|8326.5|8325|7
1649788840000|2022-04-12 18:40:40|8326.6|8325.1|8326.8|8325.3|8326.8|8325.5|8326.3|8325.1|4
1649788850000|2022-04-12 18:40:50|8326.7|8325.2|8326.8|8325.3|8326.9|8325.4|8326.7|8325.2|8
1649788860000|2022-04-12 18:41:00|8326.9|8325.4|8326.3|8325.4|8326.9|8325.6|8326.3|8325.3|5
1649788870000|2022-04-12 18:41:10|8326.6|8325.1|8326.8|8325.3|8326.9|8325.4|8326.6|8325.1|11
1649788880000|2022-04-12 18:41:20|8326.9|8325.4|8327|8325.5|8327.1|8325.9|8326.6|8325.2|17
1649788890000|2022-04-12 18:41:30|8327.1|8325.6|8327|8325.5|8327.1|8325.6|8326.9|8325.4|10
1649788900000|2022-04-12 18:41:40|8326.9|8325.4|8326.8|8325.3|8326.9|8325.4|8326.7|8325.2|4
1649788910000|2022-04-12 18:41:50|8326.9|8325.4|8326.9|8325.4|8327|8325.6|8326.5|8325.2|14
1649788920000|2022-04-12 18:42:00|8326.6|8325.7|8326.6|8325.7|8326.6|8325.7|8326.5|8325.6|5
1649788940000|2022-04-12 18:42:20|8326.7|8325.8|8326.9|8325.4|8327|8325.8|8326.6|8325.4|10
1649788950000|2022-04-12 18:42:30|8326.6|8325.7|8326.9|8325.4|8326.9|8325.7|8326.6|8325.4|2
1649788960000|2022-04-12 18:42:40|8326.8|8325.3|8326.8|8325.3|8326.9|8325.4|8326.7|8325.2|5
1649788970000|2022-04-12 18:42:50|8326.9|8325.4|8326.9|8325.4|8326.9|8325.4|8326.7|8325.2|13
1649788980000|2022-04-12 18:43:00|8327|8325.5|8327.2|8325.7|8327.2|8326.2|8326.8|8325.5|13
1649788990000|2022-04-12 18:43:10|8327.1|8325.6|8326.8|8325.9|8327.2|8326|8326.4|8325.1|21
1649789000000|2022-04-12 18:43:20|8326.7|8325.8|8326.8|8325.9|8326.8|8325.9|8326.7|8325.8|10
1649789010000|2022-04-12 18:43:30|8326.9|8326|8326.7|8325.8|8327.1|8326|8326.6|8325.4|14
1649789020000|2022-04-12 18:43:40|8326.8|8325.9|8326.9|8325.4|8327.1|8325.9|8326.6|8325.4|9
1649789030000|2022-04-12 18:43:50|8327|8325.5|8326.8|8325.3|8327|8325.5|8326.8|8325.3|3
1649789040000|2022-04-12 18:44:00|8326.9|8325.4|8326.8|8325.3|8326.9|8325.6|8326.5|8325.3|7
1649789050000|2022-04-12 18:44:10|8326.9|8325.4|8326.9|8325.4|8326.9|8325.4|8326.8|8325.3|3
1649789060000|2022-04-12 18:44:20|8326.8|8325.3|8326.7|8325.2|8327|8325.6|8326.4|8325.1|9
1649789070000|2022-04-12 18:44:30|8326.8|8325.3|8326.6|8325.7|8326.8|8325.7|8326.3|8325.1|9
1649789080000|2022-04-12 18:44:40|8326.8|8325.3|8326.7|8325.2|8326.8|8325.3|8326.6|8325.1|12
1649789090000|2022-04-12 18:44:50|8326.8|8325.3|8326.5|8325.6|8326.8|8325.6|8326.5|8325.3|2
1649789100000|2022-04-12 18:45:00|8326.8|8325.3|8326.8|8325.3|8326.8|8325.3|8326.7|8325.2|9
1649789110000|2022-04-12 18:45:10|8326.9|8325.4|8326.6|8325.1|8326.9|8325.4|8326.3|8325|5
1649789120000|2022-04-12 18:45:20|8326.7|8325.2|8326.5|8325|8326.7|8325.4|8326.1|8324.9|18
1649789130000|2022-04-12 18:45:30|8326.4|8324.9|8326.5|8325|8326.5|8325|8326.4|8324.9|4
1649789140000|2022-04-12 18:45:40|8326.6|8325.1|8327|8325.5|8327.1|8325.8|8326.6|8325.1|12
1649789150000|2022-04-12 18:45:50|8326.8|8325.9|8326.9|8325.4|8326.9|8325.9|8326.7|8325.3|5
1649789160000|2022-04-12 18:46:00|8327|8325.5|8327.1|8325.6|8327.1|8325.6|8327|8325.5|2
1649789170000|2022-04-12 18:46:10|8327|8325.5|8327.1|8325.6|8327.1|8325.8|8326.7|8325.3|8
1649789180000|2022-04-12 18:46:20|8327|8325.5|8327|8325.5|8327.1|8325.8|8326.6|8325.4|10
1649789190000|2022-04-12 18:46:30|8327.1|8325.6|8327|8325.5|8327.1|8325.6|8327|8325.5|6
1649789200000|2022-04-12 18:46:40|8326.9|8325.4|8326.9|8325.4|8327.1|8325.9|8326.4|8325.2|22
1649789210000|2022-04-12 18:46:50|8326.8|8325.3|8326.7|8325.2|8326.9|8325.6|8326.4|8325.2|10
1649789220000|2022-04-12 18:47:00|8326.6|8325.7|8326.7|8325.2|8326.8|8325.7|8326.4|8325.2|12
1649789230000|2022-04-12 18:47:10|8326.6|8325.1|8326|8325.1|8326.7|8325.3|8326|8324.9|13
1649789240000|2022-04-12 18:47:20|8326.1|8325.2|8326.2|8325.3|8326.5|8325.3|8326|8324.8|10
1649789250000|2022-04-12 18:47:30|8326.4|8324.9|8326.4|8324.9|8326.5|8325.3|8326|8324.8|15
1649789260000|2022-04-12 18:47:40|8326.2|8325.3|8326.3|8324.8|8326.5|8325.3|8326.1|8324.8|12
1649789270000|2022-04-12 18:47:50|8326.4|8324.9|8326.3|8325.4|8326.6|8325.5|8326.1|8324.8|19
1649789280000|2022-04-12 18:48:00|8326.7|8325.2|8326.6|8325.1|8326.7|8325.5|8326.2|8325|14
1649789290000|2022-04-12 18:48:10|8326.2|8325.3|8326.4|8325.5|8326.7|8325.6|8326.2|8325|13
1649789300000|2022-04-12 18:48:20|8326.3|8325.4|8326.3|8325.4|8326.3|8325.4|8326.2|8325.3|7
1649789310000|2022-04-12 18:48:30|8326.4|8325.5|8326.6|8325.7|8326.9|8325.7|8326.3|8325.3|12
1649789320000|2022-04-12 18:48:40|8326.5|8325.6|8326.8|8325.3|8326.9|8325.7|8326.3|8325.2|9
1649789330000|2022-04-12 18:48:50|8326.5|8325.6|8326.8|8325.3|8326.8|8325.6|8326.4|8325.2|13
1649789340000|2022-04-12 18:49:00|8326.7|8325.2|8326.6|8325.7|8326.9|8325.7|8326.4|8325.2|15
1649789350000|2022-04-12 18:49:10|8326.5|8325.6|8326.9|8325.4|8326.9|8325.8|8326.5|8325.4|5
1649789360000|2022-04-12 18:49:20|8326.8|8325.3|8326.6|8325.7|8326.8|8325.8|8326.5|8325.3|5
1649789370000|2022-04-12 18:49:30|8326.7|8325.8|8326.5|8325.6|8326.7|8325.8|8326.4|8325.5|11
1649789380000|2022-04-12 18:49:40|8326.6|8325.7|8326.7|8325.8|8326.7|8325.8|8326.5|8325.6|4
1649789390000|2022-04-12 18:49:50|8326.6|8325.7|8326.7|8325.8|8326.7|8325.8|8326.6|8325.7|8
1649789400000|2022-04-12 18:50:00|8326.6|8325.7|8326.5|8325.6|8326.8|8325.7|8326.5|8325.3|8
1649789410000|2022-04-12 18:50:10|8326.6|8325.7|8326.5|8325.6|8326.6|8325.7|8326.5|8325.6|4
1649789420000|2022-04-12 18:50:20|8326.7|8325.2|8326.7|8325.2|8326.9|8325.6|8326.5|8325.2|6
1649789430000|2022-04-12 18:50:30|8326.8|8325.3|8326.7|8325.8|8326.8|8325.8|8326.5|8325.2|10
1649789440000|2022-04-12 18:50:40|8327|8325.5|8326.7|8325.2|8327|8325.7|8326.5|8325.2|9
1649789450000|2022-04-12 18:50:50|8326.3|8325.4|8326.9|8325.4|8326.9|8325.6|8326.3|8325.2|18
1649789460000|2022-04-12 18:51:00|8326.8|8325.3|8326.8|8325.3|8327|8325.7|8326.4|8325.2|14
1649789470000|2022-04-12 18:51:10|8326.9|8325.4|8326.4|8325.5|8326.9|8325.5|8326.4|8325.2|7
1649789480000|2022-04-12 18:51:20|8326.5|8325.6|8326.6|8325.7|8326.6|8325.7|8326.4|8325.5|12
1649789490000|2022-04-12 18:51:30|8326.5|8325.6|8327|8325.5|8327.1|8325.9|8326.5|8325.4|14
1649789500000|2022-04-12 18:51:40|8326.9|8325.4|8326.7|8325.8|8327.1|8326.1|8326.7|8325.4|14
1649789510000|2022-04-12 18:51:50|8326.8|8325.9|8326.9|8325.4|8326.9|8325.9|8326.5|8325.4|14
1649789520000|2022-04-12 18:52:00|8327|8325.5|8326.8|8325.9|8327|8325.9|8326.5|8325.3|19
1649789530000|2022-04-12 18:52:10|8326.9|8326|8326.8|8325.9|8326.9|8326|8326.7|8325.8|6
1649789540000|2022-04-12 18:52:20|8327|8326.1|8326.9|8326|8327.2|8326.2|8326.8|8325.5|14
1649789550000|2022-04-12 18:52:30|8326.6|8325.7|8327|8326.1|8327.1|8326.2|8326.5|8325.3|15
1649789560000|2022-04-12 18:52:40|8326.9|8326|8327|8326.1|8327|8326.1|8326.9|8326|6
1649789570000|2022-04-12 18:52:50|8326.8|8325.9|8326.7|8325.8|8326.9|8326|8326.6|8325.7|9
1649789580000|2022-04-12 18:53:00|8326.8|8325.9|8327.4|8325.9|8327.4|8326.2|8326.7|8325.7|15
1649789590000|2022-04-12 18:53:10|8327.3|8325.8|8327.3|8325.8|8327.4|8325.9|8327.3|8325.8|5
1649789600000|2022-04-12 18:53:20|8327.1|8326.2|8327|8326.1|8327.1|8326.2|8327|8326.1|6
1649789610000|2022-04-12 18:53:30|8327.1|8326.2|8327|8326.1|8327.1|8326.2|8327|8326.1|14
1649789620000|2022-04-12 18:53:40|8327.1|8326.2|8327.1|8326.2|8327.2|8326.3|8327|8326.1|9
1649789630000|2022-04-12 18:53:50|8327.2|8326.3|8327.1|8326.2|8327.2|8326.3|8327|8326.1|6
1649789640000|2022-04-12 18:54:00|8327|8326.1|8327|8326.1|8327.1|8326.2|8327|8326.1|5
1649789650000|2022-04-12 18:54:10|8327.1|8326.2|8327.1|8326.2|8327.1|8326.2|8327|8326.1|5
1649789660000|2022-04-12 18:54:20|8327|8326.1|8327|8326.1|8327.1|8326.2|8327|8326.1|5
1649789670000|2022-04-12 18:54:30|8326.9|8326|8327.1|8326.2|8327.1|8326.2|8326.9|8326|3
1649789680000|2022-04-12 18:54:40|8327.2|8326.3|8327|8326.1|8327.2|8326.3|8327|8325.7|10
1649789690000|2022-04-12 18:54:50|8327.1|8326.2|8327.3|8325.8|8327.4|8326.2|8326.8|8325.6|18
1649789700000|2022-04-12 18:55:00|8327.4|8325.9|8327.1|8326.2|8327.5|8326.2|8327|8325.9|13
1649789710000|2022-04-12 18:55:10|8327|8326.1|8327.5|8326.6|8327.6|8326.6|8327|8325.8|13
1649789720000|2022-04-12 18:55:20|8327.3|8326.4|8327.3|8326.4|8327.6|8326.5|8327.1|8325.8|21
1649789730000|2022-04-12 18:55:30|8327.5|8326|8327.7|8326.8|8327.9|8326.8|8327.1|8326|19
1649789740000|2022-04-12 18:55:40|8327.6|8326.7|8327.5|8326.6|8328|8326.8|8327.4|8326.2|13
1649789750000|2022-04-12 18:55:50|8327.4|8326.5|8327.4|8326.5|8327.7|8326.6|8327.2|8326.2|14
1649789760000|2022-04-12 18:56:00|8327.3|8326.4|8327.5|8326|8327.5|8326.5|8327.2|8326|14
1649789770000|2022-04-12 18:56:10|8327.3|8325.8|8327.1|8326.2|8327.5|8326.3|8327|8325.8|19
1649789780000|2022-04-12 18:56:20|8327.2|8326.3|8327.4|8325.9|8327.4|8326.3|8327|8325.8|8
1649789790000|2022-04-12 18:56:30|8327.5|8326|8327.1|8326.2|8327.5|8326.3|8327|8325.8|11
1649789800000|2022-04-12 18:56:40|8327.3|8325.8|8327.5|8326|8327.5|8326|8327.3|8325.8|7
1649789810000|2022-04-12 18:56:50|8327.2|8326.3|8327|8326.1|8327.2|8326.3|8327|8326.1|9
1649789820000|2022-04-12 18:57:00|8326.9|8326|8327.3|8325.8|8327.4|8326.1|8326.8|8325.8|10
1649789830000|2022-04-12 18:57:10|8327.1|8326.2|8327|8326.1|8327.1|8326.2|8327|8326.1|8
1649789840000|2022-04-12 18:57:20|8326.9|8326|8327.4|8325.9|8327.4|8326.2|8326.9|8325.7|6
1649789850000|2022-04-12 18:57:30|8327.5|8326|8327.3|8326.4|8327.6|8326.4|8327.2|8326|4
1649789860000|2022-04-12 18:57:40|8327.2|8326.3|8327.2|8325.7|8327.5|8326.3|8327|8325.7|12
1649789870000|2022-04-12 18:57:50|8327.3|8325.8|8327.4|8325.9|8327.4|8325.9|8327.2|8325.7|11
1649789880000|2022-04-12 18:58:00|8327.2|8326.3|8327.2|8326.3|8327.5|8326.4|8327.1|8325.8|19
1649789890000|2022-04-12 18:58:10|8327.3|8326.4|8327.3|8326.4|8327.6|8326.6|8327.2|8326.1|11
1649789900000|2022-04-12 18:58:20|8327.6|8326.1|8327.5|8326|8327.6|8326.4|8327.1|8326|16
1649789910000|2022-04-12 18:58:30|8327.1|8326.2|8327.1|8326.2|8327.2|8326.3|8327.1|8326.2|7
1649789920000|2022-04-12 18:58:40|8327.2|8326.3|8327.2|8326.3|8327.3|8326.4|8327.1|8326.2|13
1649789930000|2022-04-12 18:58:50|8327.3|8326.4|8327|8326.1|8327.3|8326.4|8326.9|8326|12
1649789940000|2022-04-12 18:59:00|8327.1|8326.2|8327|8326.1|8327.4|8326.3|8326.9|8325.6|15
1649789950000|2022-04-12 18:59:10|8327.1|8326.2|8327.7|8326.8|8327.7|8326.8|8327|8326.1|10
1649789960000|2022-04-12 18:59:20|8327.8|8326.9|8328.4|8327.5|8328.4|8327.5|8327.7|8326.8|20
1649789970000|2022-04-12 18:59:30|8328.2|8327.3|8327.7|8326.8|8328.6|8327.4|8327.7|8326.8|20
1649789980000|2022-04-12 18:59:40|8327.6|8326.7|8327.5|8326.6|8327.6|8326.7|8327.2|8326.3|23
1649789990000|2022-04-12 18:59:50|8327.6|8326.7|8327.2|8325.7|8327.8|8326.9|8326.9|8325.7|47
1649790000000|2022-04-12 19:00:00|8326.9|8326|8328.3|8326.8|8328.4|8327.3|8326.9|8326|37
1649790010000|2022-04-12 19:00:10|8328.2|8327.3|8328.1|8327.2|8328.3|8327.4|8328|8327.1|15
1649790020000|2022-04-12 19:00:20|8328.2|8327.3|8328.3|8327.4|8328.6|8327.6|8328|8326.8|27
1649790030000|2022-04-12 19:00:30|8328.2|8327.3|8328.9|8327.4|8328.9|8327.9|8328.2|8326.8|30
1649790040000|2022-04-12 19:00:40|8328.8|8327.3|8329.3|8327.8|8329.3|8328.1|8328.6|8327.3|17
1649790050000|2022-04-12 19:00:50|8329.4|8327.9|8329.3|8328.4|8329.6|8328.4|8329.1|8327.8|17
1649790060000|2022-04-12 19:01:00|8329.2|8328.3|8329.6|8328.1|8329.7|8328.5|8329.2|8327.9|19
1649790070000|2022-04-12 19:01:10|8329.5|8328|8329.2|8328.3|8329.8|8328.8|8329.1|8327.9|26
1649790080000|2022-04-12 19:01:20|8329.1|8328.2|8330|8328.5|8330|8329|8329.1|8328|23
1649790090000|2022-04-12 19:01:30|8329.9|8328.4|8329.8|8328.3|8330|8328.9|8329.8|8328.3|10
1649790100000|2022-04-12 19:01:40|8329.6|8328.7|8329.5|8328.6|8329.8|8328.7|8329.3|8328.2|24
1649790110000|2022-04-12 19:01:50|8329.6|8328.7|8329.6|8328.7|8329.8|8328.9|8329.5|8328.6|14
1649790120000|2022-04-12 19:02:00|8329.5|8328.6|8329.2|8328.3|8329.9|8328.8|8329.1|8327.9|27
1649790130000|2022-04-12 19:02:10|8329.1|8328.2|8330|8328.5|8330|8328.5|8329.1|8328.2|21
1649790140000|2022-04-12 19:02:20|8329.9|8328.4|8329.9|8328.4|8330.1|8328.6|8329.5|8328.2|16
1649790150000|2022-04-12 19:02:30|8329.8|8328.3|8329|8328.1|8329.8|8328.7|8328.9|8327.7|16
1649790160000|2022-04-12 19:02:40|8328.9|8328|8329.5|8328|8329.6|8328.3|8328.9|8327.8|16
1649790170000|2022-04-12 19:02:50|8329.6|8328.1|8329.4|8327.9|8329.8|8328.5|8329.3|8327.9|26
1649790180000|2022-04-12 19:03:00|8329.2|8328.3|8328.9|8328|8329.5|8328.4|8328.8|8327.8|15
1649790190000|2022-04-12 19:03:10|8329|8328.1|8329.4|8327.9|8329.5|8328.2|8328.9|8327.8|24
1649790200000|2022-04-12 19:03:20|8329.5|8328|8329.4|8327.9|8329.5|8328|8329.4|8327.9|6
1649790210000|2022-04-12 19:03:30|8329.3|8327.8|8329.4|8327.9|8329.4|8327.9|8329.3|8327.8|4
1649790220000|2022-04-12 19:03:40|8329.7|8328.5|8329.8|8328.3|8329.8|8328.7|8329.5|8328.2|10
1649790230000|2022-04-12 19:03:50|8329.9|8328.4|8329.6|8328.1|8330|8328.5|8329.5|8328|9
1649790240000|2022-04-12 19:04:00|8329.7|8328.2|8329.1|8328.2|8329.7|8328.5|8329|8327.8|22
1649790250000|2022-04-12 19:04:10|8329|8328.1|8328.8|8327.9|8329.2|8328.3|8328.8|8327.9|12
1649790260000|2022-04-12 19:04:20|8328.7|8327.8|8329.3|8327.8|8329.3|8328.1|8328.7|8327.5|19
1649790270000|2022-04-12 19:04:30|8329|8328.1|8329.2|8327.7|8329.4|8328.2|8328.7|8327.5|19
1649790280000|2022-04-12 19:04:40|8328.7|8327.8|8329.4|8327.9|8329.5|8328.1|8328.7|8327.4|22
1649790290000|2022-04-12 19:04:50|8329.5|8328|8329.4|8327.9|8329.6|8328.1|8329.4|8327.9|17
1649790300000|2022-04-12 19:05:00|8329|8328.1|8329.5|8328|8329.5|8328.4|8329|8327.9|18
1649790310000|2022-04-12 19:05:10|8329.4|8327.9|8329.6|8328.1|8329.6|8328.4|8329.1|8327.9|20
1649790320000|2022-04-12 19:05:20|8329.7|8328.2|8329.4|8328.5|8329.8|8328.6|8329.2|8328|25
1649790330000|2022-04-12 19:05:30|8329.3|8328.4|8329.5|8328|8329.7|8328.6|8329.1|8328|19
1649790340000|2022-04-12 19:05:40|8329.6|8328.1|8329.7|8328.2|8329.7|8328.6|8329.3|8328.1|15
1649790350000|2022-04-12 19:05:50|8329.8|8328.3|8329.9|8328.4|8329.9|8328.8|8329.4|8328.2|6
1649790360000|2022-04-12 19:06:00|8330|8328.5|8329.6|8328.7|8330|8328.7|8329.6|8328.4|5
1649790370000|2022-04-12 19:06:10|8329.7|8328.8|8329.9|8328.4|8330|8329|8329.6|8328.4|14
1649790380000|2022-04-12 19:06:20|8330|8328.5|8330|8328.5|8330|8328.5|8329.8|8328.3|9
1649790390000|2022-04-12 19:06:30|8330.1|8328.6|8330|8328.5|8330.1|8328.6|8330|8328.5|4
1649790400000|2022-04-12 19:06:40|8330.1|8328.6|8330.1|8328.6|8330.1|8328.6|8330|8328.5|7
1649790410000|2022-04-12 19:06:50|8330|8328.5|8329.8|8328.9|8330.3|8329.1|8329.8|8328.5|15
1649790420000|2022-04-12 19:07:00|8329.7|8328.8|8329.9|8328.4|8330.1|8328.8|8329.7|8328.4|7
1649790430000|2022-04-12 19:07:10|8330|8328.5|8329.7|8328.8|8330|8328.8|8329.7|8328.4|3
1649790440000|2022-04-12 19:07:20|8329.6|8328.7|8329.9|8328.4|8329.9|8328.9|8329.6|8328.4|5
1649790450000|2022-04-12 19:07:30|8330|8328.5|8329.8|8328.3|8330|8328.5|8329.8|8328.3|3
1649790460000|2022-04-12 19:07:40|8329.9|8328.4|8329.7|8328.8|8330|8328.8|8329.7|8328.4|5
1649790470000|2022-04-12 19:07:50|8329.6|8328.7|8330|8328.5|8330.1|8328.9|8329.6|8328.5|12
1649790480000|2022-04-12 19:08:00|8330.1|8328.6|8330.1|8328.6|8330.1|8328.6|8330|8328.5|5
1649790490000|2022-04-12 19:08:10|8330.2|8328.7|8330.1|8329.2|8330.3|8329.3|8330.1|8328.6|8
1649790500000|2022-04-12 19:08:20|8330.4|8328.9|8330.6|8329.1|8330.6|8329.4|8330.2|8328.9|15
1649790510000|2022-04-12 19:08:30|8330.5|8329|8330.6|8329.1|8330.7|8329.2|8330.5|8329|6
1649790520000|2022-04-12 19:08:40|8330.4|8328.9|8330.3|8328.8|8330.5|8329.2|8330.1|8328.7|12
1649790530000|2022-04-12 19:08:50|8330.4|8328.9|8330.3|8328.8|8330.4|8328.9|8330.2|8328.7|8
1649790540000|2022-04-12 19:09:00|8330.4|8328.9|8330.3|8329.4|8330.5|8329.4|8330|8328.5|23
1649790550000|2022-04-12 19:09:10|8330.4|8329.5|8330.3|8329.4|8330.4|8329.5|8330.3|8329.4|2
1649790560000|2022-04-12 19:09:20|8330.5|8329.6|8330.8|8329.3|8331.1|8329.6|8330.5|8329.3|11
1649790570000|2022-04-12 19:09:30|8330.9|8329.4|8330.8|8329.3|8330.9|8329.4|8330.8|8329.3|6
1649790580000|2022-04-12 19:09:40|8330.9|8329.4|8330.8|8329.3|8330.9|8329.4|8330.7|8329.2|10
1649790590000|2022-04-12 19:09:50|8330.7|8329.2|8330.3|8329.4|8330.9|8329.5|8330.3|8329.1|10
1649790600000|2022-04-12 19:10:00|8330.5|8329.6|8330.9|8329.4|8331|8329.9|8330.5|8329.4|18
1649790610000|2022-04-12 19:10:10|8330.8|8329.3|8330.9|8329.4|8331|8329.5|8330.8|8329.3|16
1649790620000|2022-04-12 19:10:20|8330.8|8329.3|8330.8|8329.3|8330.9|8329.4|8330.8|8329.3|9
1649790630000|2022-04-12 19:10:30|8330.7|8329.2|8330.8|8329.3|8330.9|8329.4|8330.7|8329.2|10
1649790640000|2022-04-12 19:10:40|8330.9|8329.4|8330.5|8329.6|8331.1|8329.8|8330.5|8329.3|18
1649790650000|2022-04-12 19:10:50|8330.6|8329.7|8330.5|8329.6|8330.6|8329.7|8330.5|8329.6|2
1649790660000|2022-04-12 19:11:00|8330.4|8329.5|8330.7|8329.8|8331.1|8329.8|8330.4|8329.5|11
1649790670000|2022-04-12 19:11:10|8330.6|8329.7|8330.8|8329.3|8330.9|8329.8|8330.6|8329.3|11
1649790680000|2022-04-12 19:11:20|8330.9|8329.4|8330.8|8329.9|8331.1|8329.9|8330.8|8329.3|12
1649790690000|2022-04-12 19:11:30|8330.7|8329.8|8330.9|8329.4|8331|8330|8330.6|8329.4|17
1649790700000|2022-04-12 19:11:40|8330.8|8329.3|8330.6|8329.7|8330.9|8329.7|8330.6|8329.3|6
1649790710000|2022-04-12 19:11:50|8330.9|8329.4|8330.7|8329.2|8330.9|8329.7|8330.5|8329.2|10
1649790720000|2022-04-12 19:12:00|8330.8|8329.3|8330.8|8329.3|8330.8|8329.3|8330.7|8329.2|9
1649790730000|2022-04-12 19:12:10|8330.5|8329.6|8330.9|8329.4|8331.1|8329.6|8330.5|8329.1|14
1649790740000|2022-04-12 19:12:20|8330.8|8329.3|8330.8|8329.3|8330.9|8329.7|8330.6|8329.3|7
1649790750000|2022-04-12 19:12:30|8330.9|8329.4|8330.6|8329.7|8330.9|8329.7|8330.6|8329.3|4
1649790760000|2022-04-12 19:12:40|8330.5|8329.6|8330.6|8329.7|8330.6|8329.7|8330.4|8329.5|4
1649790770000|2022-04-12 19:12:50|8330.5|8329.6|8330.5|8329.6|8330.6|8329.7|8330.4|8329.5|8
1649790780000|2022-04-12 19:13:00|8330.8|8329.3|8330.5|8329.6|8331|8329.8|8330.5|8329.3|13
1649790790000|2022-04-12 19:13:10|8330.9|8329.4|8330.7|8329.8|8330.9|8329.9|8330.7|8329.3|6
1649790800000|2022-04-12 19:13:20|8330.8|8329.9|8330.5|8329.6|8331|8329.9|8330.5|8329.5|7
1649790810000|2022-04-12 19:13:30|8330.9|8329.4|8330.8|8329.9|8331.1|8330|8330.7|8329.4|17
1649790820000|2022-04-12 19:13:40|8330.7|8329.8|8330.8|8329.9|8331|8330|8330.7|8329.4|8
1649790830000|2022-04-12 19:13:50|8330.9|8330|8331.1|8329.6|8331.2|8330|8330.7|8329.5|14
1649790840000|2022-04-12 19:14:00|8331|8329.5|8330.7|8329.8|8331.1|8329.9|8330.4|8329.4|15
1649790850000|2022-04-12 19:14:10|8330.8|8329.9|8331|8330.1|8331.2|8330.2|8330.8|8329.7|13
1649790860000|2022-04-12 19:14:20|8330.9|8330|8331.1|8329.6|8331.1|8330.1|8330.8|8329.6|11
1649790870000|2022-04-12 19:14:30|8331.2|8329.7|8330.9|8330|8331.2|8330|8330.9|8329.6|4
1649790880000|2022-04-12 19:14:40|8330.8|8329.9|8330.8|8329.9|8330.9|8330|8330.8|8329.9|7
1649790890000|2022-04-12 19:14:50|8330.5|8329.6|8330.8|8329.9|8330.9|8330|8330.5|8329.4|12
1649790900000|2022-04-12 19:15:00|8330.9|8330|8331.3|8329.8|8331.3|8330.1|8330.7|8329.6|16
1649790910000|2022-04-12 19:15:10|8331.4|8330.5|8331.8|8330.3|8332|8330.5|8331.4|8330.2|21
1649790920000|2022-04-12 19:15:20|8331.6|8330.7|8331.6|8330.7|8331.7|8330.8|8331.5|8330.6|11
1649790930000|2022-04-12 19:15:30|8331.7|8330.8|8331.9|8330.4|8332|8330.9|8331.7|8330.4|6
1649790940000|2022-04-12 19:15:40|8332|8330.5|8332.1|8330.6|8332.1|8330.9|8331.7|8330.3|19
1649790950000|2022-04-12 19:15:50|8332|8330.5|8331.6|8330.7|8332|8330.9|8331.6|8330.4|9
1649790960000|2022-04-12 19:16:00|8331.5|8330.6|8331.9|8330.4|8331.9|8330.7|8331.5|8330.4|3
1649790970000|2022-04-12 19:16:10|8331.8|8330.3|8331.8|8330.3|8331.9|8330.4|8331.8|8330.3|5
1649790980000|2022-04-12 19:16:20|8331.9|8330.4|8331.6|8330.7|8331.9|8330.7|8331.5|8330.3|8
1649790990000|2022-04-12 19:16:30|8331.7|8330.8|8331.5|8330.6|8331.7|8330.8|8331.5|8330.6|11
1649791000000|2022-04-12 19:16:40|8331.6|8330.7|8331.7|8330.2|8331.9|8330.7|8331.4|8330.2|15
1649791010000|2022-04-12 19:16:50|8331.8|8330.3|8331.4|8330.5|8331.8|8330.5|8331.4|8330.2|3
1649791020000|2022-04-12 19:17:00|8331.3|8330.4|8331.2|8330.3|8331.5|8330.4|8331.1|8329.9|14
1649791030000|2022-04-12 19:17:10|8331.1|8330.2|8331.2|8330.3|8331.6|8330.6|8331.1|8329.9|18
1649791040000|2022-04-12 19:17:20|8331.3|8330.4|8331.5|8330|8331.8|8330.5|8331.1|8330|14
1649791050000|2022-04-12 19:17:30|8331.4|8329.9|8330.8|8329.9|8331.4|8330.2|8330.6|8329.4|9
1649791060000|2022-04-12 19:17:40|8331|8329.5|8330.6|8329.7|8331.2|8329.8|8330.5|8329.3|19
1649791070000|2022-04-12 19:17:50|8330.9|8329.4|8330.8|8329.3|8331|8329.8|8330.3|8329.3|17
1649791080000|2022-04-12 19:18:00|8330.9|8329.4|8330.8|8329.9|8331|8329.9|8330.6|8329.3|11
1649791090000|2022-04-12 19:18:10|8330.7|8329.8|8331.2|8330.3|8331.5|8330.4|8330.7|8329.7|17
1649791100000|2022-04-12 19:18:20|8331.3|8330.4|8331.4|8329.9|8331.5|8330.4|8331.1|8329.9|15
1649791110000|2022-04-12 19:18:30|8331.3|8329.8|8330.9|8330|8331.4|8330.1|8330.9|8329.8|6
1649791120000|2022-04-12 19:18:40|8331|8330.1|8331.2|8329.7|8331.3|8330.1|8330.9|8329.7|5
1649791130000|2022-04-12 19:18:50|8331.3|8329.8|8331.3|8329.8|8331.3|8329.8|8331.2|8329.7|3
1649791140000|2022-04-12 19:19:00|8331.2|8329.7|8331.2|8329.7|8331.3|8330|8330.8|8329.6|19
1649791150000|2022-04-12 19:19:10|8330.9|8330|8330.9|8330|8330.9|8330|8330.8|8329.9|9
1649791160000|2022-04-12 19:19:20|8330.8|8329.9|8330.9|8330|8330.9|8330|8330.8|8329.9|4
1649791180000|2022-04-12 19:19:40|8330.8|8329.9|8330.6|8329.7|8330.9|8330|8330.6|8329.7|8
1649791190000|2022-04-12 19:19:50|8330.7|8329.8|8330.9|8329.4|8331|8329.8|8330.5|8329.3|8
1649791200000|2022-04-12 19:20:00|8331|8329.5|8331.2|8329.7|8331.3|8330|8330.9|8329.5|9
1649791210000|2022-04-12 19:20:10|8331.3|8329.8|8331.4|8329.9|8331.6|8330.1|8331.3|8329.8|11
1649791220000|2022-04-12 19:20:20|8331.5|8330|8331.5|8330|8331.6|8330.1|8331.4|8329.9|8
1649791230000|2022-04-12 19:20:30|8331.4|8329.9|8331.4|8329.9|8331.5|8330|8331.3|8329.8|8
1649791240000|2022-04-12 19:20:40|8331.5|8330|8331.5|8330|8331.5|8330|8331.4|8329.9|3
1649791250000|2022-04-12 19:20:50|8331.6|8330.1|8331.5|8330|8331.6|8330.1|8331.5|8330|4
1649791260000|2022-04-12 19:21:00|8331.6|8330.1|8331.5|8330|8331.6|8330.1|8331.5|8330|8
1649791270000|2022-04-12 19:21:10|8331.6|8330.1|8331.6|8330.1|8331.6|8330.1|8331.5|8330|3
1649791280000|2022-04-12 19:21:20|8331.5|8330|8331.3|8329.8|8331.5|8330|8331.3|8329.8|7
1649791290000|2022-04-12 19:21:30|8331.2|8329.7|8331.2|8329.7|8331.3|8329.8|8331.2|8329.7|3
1649791300000|2022-04-12 19:21:40|8331.3|8329.8|8331.2|8330.3|8331.3|8330.4|8331.1|8329.8|5
1649791310000|2022-04-12 19:21:50|8331.1|8330.2|8331.3|8329.8|8331.4|8330.4|8331.1|8329.7|12
1649791320000|2022-04-12 19:22:00|8331.4|8329.9|8331.5|8330|8331.5|8330|8331.4|8329.9|6
1649791330000|2022-04-12 19:22:10|8331.6|8330.1|8331.5|8330|8331.6|8330.4|8331.3|8330|5
1649791340000|2022-04-12 19:22:20|8331.4|8329.9|8331.5|8330|8331.5|8330|8331.4|8329.9|2
1649791350000|2022-04-12 19:22:30|8331.4|8329.9|8331.6|8330.1|8331.6|8330.1|8331.4|8329.9|5
1649791380000|2022-04-12 19:23:00|8331.5|8330|8331.5|8330|8331.5|8330|8331.5|8330|1
1649791390000|2022-04-12 19:23:10|8331.3|8329.8|8331.1|8330.2|8331.4|8330.2|8331.1|8329.8|5
1649791400000|2022-04-12 19:23:20|8331|8330.1|8331|8329.5|8331.1|8330.1|8330.8|8329.5|5
1649791410000|2022-04-12 19:23:30|8331.1|8329.6|8331|8329.5|8331.1|8329.6|8330.8|8329.3|10
1649791420000|2022-04-12 19:23:40|8331.1|8329.6|8331.2|8329.7|8331.4|8330.2|8330.9|8329.6|17
1649791430000|2022-04-12 19:23:50|8331.1|8329.6|8331.3|8329.8|8331.3|8329.8|8331.1|8329.6|3
1649791440000|2022-04-12 19:24:00|8331.4|8329.9|8331.4|8329.9|8331.4|8329.9|8331.3|8329.8|3
1649791450000|2022-04-12 19:24:10|8331.3|8329.8|8331.4|8329.9|8331.4|8329.9|8331.3|8329.8|10
1649791460000|2022-04-12 19:24:20|8331.3|8329.8|8331.4|8329.9|8331.4|8330.2|8331.1|8329.7|9
1649791470000|2022-04-12 19:24:30|8331.3|8329.8|8331.4|8329.9|8331.4|8329.9|8331.3|8329.8|2
1649791480000|2022-04-12 19:24:40|8331.3|8329.8|8331.4|8329.9|8331.4|8330.1|8330.9|8329.7|6
1649791490000|2022-04-12 19:24:50|8331.3|8329.8|8331.3|8329.8|8331.4|8329.9|8331.2|8329.7|6
1649791500000|2022-04-12 19:25:00|8331.2|8329.7|8331.3|8329.8|8331.3|8329.8|8331.2|8329.7|6
1649791510000|2022-04-12 19:25:10|8331.2|8329.7|8331.3|8329.8|8331.3|8329.8|8331.2|8329.7|6
1649791520000|2022-04-12 19:25:20|8331.2|8329.7|8331.6|8330.1|8331.7|8330.4|8331.2|8329.7|11
1649791530000|2022-04-12 19:25:30|8331.5|8330|8331.5|8330|8331.5|8330|8331.5|8330|1
1649791540000|2022-04-12 19:25:40|8331.6|8330.1|8331.5|8330|8331.6|8330.1|8331.5|8330|2
1649791550000|2022-04-12 19:25:50|8331.4|8329.9|8331.5|8330|8331.5|8330|8331.4|8329.9|2
1649791560000|2022-04-12 19:26:00|8331.4|8329.9|8331.5|8330|8331.5|8330|8331.4|8329.9|2
1649791570000|2022-04-12 19:26:10|8331.6|8330.1|8331.8|8330.3|8331.9|8330.4|8331.2|8330.1|11
1649791580000|2022-04-12 19:26:20|8331.9|8330.4|8331.7|8330.2|8331.9|8330.4|8331.7|8330.2|5
1649791590000|2022-04-12 19:26:30|8331.8|8330.3|8331.8|8330.3|8331.8|8330.3|8331.7|8330.2|3
1649791600000|2022-04-12 19:26:40|8331.7|8330.2|8331.7|8330.2|8331.8|8330.3|8331.7|8330.2|9
1649791610000|2022-04-12 19:26:50|8331.8|8330.3|8331.6|8330.1|8331.8|8330.3|8331.6|8330.1|3
1649791620000|2022-04-12 19:27:00|8331.7|8330.2|8331.6|8330.1|8331.7|8330.2|8331.5|8330|4
1649791640000|2022-04-12 19:27:20|8331.5|8330|8331.2|8329.7|8331.5|8330.1|8330.9|8329.7|8
1649791650000|2022-04-12 19:27:30|8331.3|8329.8|8331.3|8329.8|8331.4|8329.9|8331.2|8329.7|5
1649791660000|2022-04-12 19:27:40|8331.4|8329.9|8331.4|8329.9|8331.4|8329.9|8331.3|8329.8|9
1649791670000|2022-04-12 19:27:50|8331.3|8329.8|8331.4|8329.9|8331.4|8329.9|8331.3|8329.8|4
1649791680000|2022-04-12 19:28:00|8331.3|8329.8|8331.5|8330|8331.5|8330.3|8331.1|8329.8|9
1649791690000|2022-04-12 19:28:10|8331.4|8329.9|8331.5|8330|8331.5|8330|8331.4|8329.9|4
1649791700000|2022-04-12 19:28:20|8331.4|8329.9|8331.4|8329.9|8331.5|8330|8331.3|8329.8|5
1649791710000|2022-04-12 19:28:30|8331.3|8329.8|8331.4|8329.9|8331.4|8329.9|8331.3|8329.8|4
1649791720000|2022-04-12 19:28:40|8331.3|8329.8|8331.3|8329.8|8331.4|8329.9|8331.2|8329.7|5
1649791730000|2022-04-12 19:28:50|8331.2|8329.7|8331.3|8329.8|8331.4|8329.9|8331.2|8329.7|10
1649791740000|2022-04-12 19:29:00|8331.4|8329.9|8331.3|8329.8|8331.4|8329.9|8331.3|8329.8|2
1649791750000|2022-04-12 19:29:10|8331.2|8329.7|8330.9|8329.4|8331.3|8329.8|8330.9|8329.4|9
1649791760000|2022-04-12 19:29:20|8331|8329.5|8330.9|8329.4|8331.1|8329.9|8330.7|8329.4|16
1649791770000|2022-04-12 19:29:30|8330.8|8329.3|8330.8|8329.3|8330.9|8329.7|8330.4|8329.2|9
1649791780000|2022-04-12 19:29:40|8330.9|8329.4|8330.9|8329.4|8331|8329.5|8330.8|8329.3|7
1649791790000|2022-04-12 19:29:50|8330.8|8329.3|8330.5|8329|8330.9|8329.4|8330.5|8329|7
1649791800000|2022-04-12 19:30:00|8330.6|8329.1|8330.9|8329.4|8330.9|8329.8|8330.5|8329.1|17
1649791810000|2022-04-12 19:30:10|8330.7|8329.8|8331.1|8329.6|8331.3|8330.1|8330.7|8329.3|17
1649791820000|2022-04-12 19:30:20|8331.2|8329.7|8331.2|8329.7|8331.2|8329.7|8331.1|8329.6|3
1649791830000|2022-04-12 19:30:30|8331.1|8329.6|8331.1|8329.6|8331.1|8329.6|8331|8329.5|3
1649791840000|2022-04-12 19:30:40|8331.2|8329.7|8331.2|8329.7|8331.2|8329.7|8331.1|8329.6|3
1649791850000|2022-04-12 19:30:50|8331.1|8329.6|8331.1|8329.6|8331.1|8329.6|8331|8329.5|5
1649791860000|2022-04-12 19:31:00|8331.2|8329.7|8331|8329.5|8331.2|8329.9|8330.7|8329.4|12
1649791870000|2022-04-12 19:31:10|8330.9|8329.4|8330.8|8329.3|8331|8329.5|8330.7|8329.2|13
1649791880000|2022-04-12 19:31:20|8330.7|8329.2|8330.4|8329.5|8330.9|8329.5|8330.3|8329.1|10
1649791890000|2022-04-12 19:31:30|8330.3|8329.4|8330.4|8329.5|8330.5|8329.6|8330.3|8329.4|4
1649791900000|2022-04-12 19:31:40|8330.3|8329.4|8330.6|8329.1|8330.7|8329.5|8330.3|8329.1|10
1649791910000|2022-04-12 19:31:50|8330.7|8329.2|8330.6|8329.1|8330.7|8329.2|8330.5|8329|4
1649791920000|2022-04-12 19:32:00|8330.7|8329.2|8330.7|8329.2|8330.8|8329.3|8330.7|8329.2|3
1649791930000|2022-04-12 19:32:10|8330.6|8329.1|8330.7|8329.2|8330.7|8329.2|8330.6|8329.1|2
1649791940000|2022-04-12 19:32:20|8330.8|8329.3|8330.7|8329.2|8330.8|8329.3|8330.6|8329.1|6
1649791950000|2022-04-12 19:32:30|8330.8|8329.3|8330.6|8329.1|8330.8|8329.3|8330.6|8329.1|3
1649791960000|2022-04-12 19:32:40|8330.7|8329.2|8330.5|8329.6|8330.9|8329.8|8330.4|8329.1|19
1649791970000|2022-04-12 19:32:50|8330.8|8329.3|8330.8|8329.3|8330.9|8329.4|8330.8|8329.3|3
1649791980000|2022-04-12 19:33:00|8330.6|8329.7|8330.8|8329.3|8330.9|8329.7|8330.5|8329.3|9
1649791990000|2022-04-12 19:33:10|8331|8329.5|8330.8|8329.3|8331|8329.5|8330.2|8329.1|18
1649792000000|2022-04-12 19:33:20|8330.7|8329.2|8330|8329.1|8330.9|8329.6|8330|8328.8|12
1649792010000|2022-04-12 19:33:30|8330.1|8329.2|8330|8328.5|8330.6|8329.4|8329.8|8328.3|20
1649792020000|2022-04-12 19:33:40|8330.1|8328.6|8330.1|8328.6|8330.1|8328.6|8330|8328.5|5
1649792030000|2022-04-12 19:33:50|8330.2|8328.7|8330.1|8328.6|8330.2|8328.7|8330.1|8328.6|4
1649792040000|2022-04-12 19:34:00|8330.3|8328.8|8330.4|8328.9|8330.5|8329.3|8330|8328.8|22
1649792050000|2022-04-12 19:34:10|8330.3|8328.8|8330.3|8328.8|8330.4|8328.9|8330.3|8328.8|5
1649792060000|2022-04-12 19:34:20|8330.4|8328.9|8330.3|8328.8|8330.4|8328.9|8330.3|8328.8|6
1649792070000|2022-04-12 19:34:30|8330.2|8328.7|8330.2|8329.3|8330.5|8329.3|8329.9|8328.6|10
1649792080000|2022-04-12 19:34:40|8330.3|8329.4|8330.2|8329.3|8330.3|8329.4|8330.2|8329.3|2
1649792090000|2022-04-12 19:34:50|8330.3|8329.4|8330.6|8329.7|8330.6|8329.7|8330.2|8329.3|6
1649792100000|2022-04-12 19:35:00|8330.7|8329.8|8330.9|8329.4|8331|8329.8|8330.7|8329.3|13
1649792110000|2022-04-12 19:35:10|8330.8|8329.3|8331|8329.5|8331|8329.5|8330.8|8329.3|5
1649792120000|2022-04-12 19:35:20|8330.9|8329.4|8331|8329.5|8331|8329.5|8330.9|8329.4|6
1649792130000|2022-04-12 19:35:30|8330.6|8329.7|8330.6|8329.7|8330.6|8329.7|8330.5|8329.6|3
1649792140000|2022-04-12 19:35:40|8330.7|8329.8|8330.6|8329.7|8330.7|8329.8|8330.6|8329.7|8
1649792150000|2022-04-12 19:35:50|8330.5|8329.6|8330.6|8329.7|8330.6|8329.7|8330.5|8329.6|2
1649792160000|2022-04-12 19:36:00|8330.5|8329.6|8330.4|8329.5|8330.7|8329.7|8330.3|8329.1|12
1649792170000|2022-04-12 19:36:10|8330.3|8329.4|8330.4|8329.5|8330.4|8329.5|8330.3|8329.4|8
1649792180000|2022-04-12 19:36:20|8330.3|8329.4|8330.4|8329.5|8330.5|8329.6|8330.3|8329.4|8
1649792190000|2022-04-12 19:36:30|8330.3|8329.4|8330.7|8329.2|8330.7|8329.6|8330.3|8329.1|12
1649792200000|2022-04-12 19:36:40|8330.6|8329.1|8330.1|8329.2|8330.6|8329.5|8330.1|8329.1|10
1649792210000|2022-04-12 19:36:50|8330.2|8329.3|8330.3|8329.4|8330.3|8329.4|8330.2|8329.3|4
1649792220000|2022-04-12 19:37:00|8330.7|8329.2|8330.7|8329.2|8330.8|8329.3|8330.5|8329|18
1649792230000|2022-04-12 19:37:10|8330.6|8329.1|8330.6|8329.1|8330.7|8329.2|8330.6|8329.1|3
1649792240000|2022-04-12 19:37:20|8330.7|8329.2|8330.7|8329.2|8330.7|8329.2|8330.6|8329.1|3
1649792250000|2022-04-12 19:37:30|8330.6|8329.1|8330.7|8329.2|8330.7|8329.2|8330.6|8329.1|2
1649792260000|2022-04-12 19:37:40|8330.6|8329.1|8330.8|8329.3|8330.8|8329.3|8330.6|8329.1|7
1649792270000|2022-04-12 19:37:50|8330.7|8329.2|8330.6|8329.1|8330.7|8329.2|8330.6|8329.1|4
1649792280000|2022-04-12 19:38:00|8330.3|8329.4|8330.7|8329.2|8330.7|8329.4|8330.1|8329.2|8
1649792290000|2022-04-12 19:38:10|8330.6|8329.1|8330.6|8329.1|8330.7|8329.2|8330.6|8329.1|5
1649792300000|2022-04-12 19:38:20|8330.5|8329|8330.5|8329|8330.6|8329.1|8330.5|8329|3
1649792310000|2022-04-12 19:38:30|8330.6|8329.1|8330.3|8328.8|8330.6|8329.1|8330.2|8328.7|5
1649792320000|2022-04-12 19:38:40|8330.4|8328.9|8330.2|8328.7|8330.4|8328.9|8330.2|8328.7|7
1649792330000|2022-04-12 19:38:50|8330.1|8328.6|8330.2|8328.7|8330.3|8328.8|8330.1|8328.6|6
1649792340000|2022-04-12 19:39:00|8330.3|8328.8|8330.2|8328.7|8330.3|8328.8|8330.2|8328.7|6
1649792350000|2022-04-12 19:39:10|8330.1|8328.6|8330.2|8328.7|8330.2|8328.7|8330.1|8328.6|4
1649792360000|2022-04-12 19:39:20|8330.1|8328.6|8330.1|8328.6|8330.2|8328.7|8330|8328.5|6
1649792370000|2022-04-12 19:39:30|8330.2|8328.7|8329.8|8328.9|8330.2|8328.9|8329.8|8328.5|8
1649792380000|2022-04-12 19:39:40|8329.9|8329|8330.4|8328.9|8330.4|8329.1|8329.9|8328.8|4
1649792390000|2022-04-12 19:39:50|8330.3|8328.8|8330.3|8328.8|8330.4|8329|8329.7|8328.7|12
1649792400000|2022-04-12 19:40:00|8330.2|8328.7|8330.1|8328.6|8330.3|8328.8|8330.1|8328.6|4
1649792410000|2022-04-12 19:40:10|8330.2|8328.7|8330.1|8328.6|8330.2|8328.7|8330.1|8328.6|4
1649792420000|2022-04-12 19:40:20|8330|8328.5|8330.1|8328.6|8330.1|8328.6|8329.9|8328.4|8
1649792430000|2022-04-12 19:40:30|8330.2|8328.7|8330|8328.5|8330.2|8328.7|8330|8328.5|4
1649792440000|2022-04-12 19:40:40|8330.1|8328.6|8330.1|8328.6|8330.1|8328.6|8330|8328.5|5
1649792450000|2022-04-12 19:40:50|8330.2|8328.7|8330.2|8328.7|8330.2|8328.7|8330.1|8328.6|3
1649792460000|2022-04-12 19:41:00|8329.9|8329|8329.9|8329|8329.9|8329|8329.8|8328.9|3
1649792480000|2022-04-12 19:41:20|8329.8|8328.9|8329.6|8328.7|8329.9|8329|8329.5|8328.6|11
1649792490000|2022-04-12 19:41:30|8329.9|8328.4|8330|8328.5|8330|8328.5|8329.9|8328.4|6
1649792500000|2022-04-12 19:41:40|8329.9|8328.4|8329.8|8328.3|8329.9|8328.6|8329.4|8328.3|10
1649792510000|2022-04-12 19:41:50|8329.5|8328.6|8329.5|8328.6|8329.5|8328.6|8329.5|8328.6|1
1649792520000|2022-04-12 19:42:00|8329.4|8328.5|8330.1|8328.6|8330.1|8328.8|8329.4|8328.3|15
1649792530000|2022-04-12 19:42:10|8330|8328.5|8330.2|8328.7|8330.2|8328.7|8330|8328.5|5
1649792540000|2022-04-12 19:42:20|8330.4|8328.9|8330.4|8329.5|8330.5|8329.5|8330.2|8328.9|7
1649792550000|2022-04-12 19:42:30|8330.5|8329.6|8330.6|8329.7|8330.6|8329.7|8330.4|8329.5|6
1649792560000|2022-04-12 19:42:40|8330.9|8329.4|8330.9|8329.4|8330.9|8329.4|8330.8|8329.3|5
1649792570000|2022-04-12 19:42:50|8330.8|8329.9|8330.9|8330|8331.1|8330|8330.8|8329.4|18
1649792580000|2022-04-12 19:43:00|8331|8330.1|8331.1|8329.6|8331.2|8330.1|8330.9|8329.6|12
1649792590000|2022-04-12 19:43:10|8331.2|8329.7|8330.7|8329.8|8331.2|8329.9|8330.7|8329.4|14
1649792600000|2022-04-12 19:43:20|8331|8329.5|8331.4|8329.9|8331.4|8330.2|8331|8329.5|7
1649792610000|2022-04-12 19:43:30|8331.3|8329.8|8331.3|8329.8|8331.4|8329.9|8331.3|8329.8|3
1649792620000|2022-04-12 19:43:40|8331.2|8329.7|8331.4|8329.9|8331.4|8329.9|8331.1|8329.6|11
1649792630000|2022-04-12 19:43:50|8331.5|8330|8331.8|8330.3|8331.9|8330.7|8331.4|8329.9|16
1649792640000|2022-04-12 19:44:00|8331.7|8330.2|8332.1|8330.6|8332.2|8330.8|8331.7|8330.2|8
1649792650000|2022-04-12 19:44:10|8332.2|8330.7|8331.7|8330.2|8332.2|8330.7|8331.6|8330.2|13
1649792660000|2022-04-12 19:44:20|8331.8|8330.3|8331.9|8330.4|8332.1|8330.6|8331.7|8330.2|10
1649792670000|2022-04-12 19:44:30|8332|8330.5|8332|8330.5|8332|8330.5|8331.9|8330.4|5
1649792680000|2022-04-12 19:44:40|8331.9|8330.4|8332|8330.5|8332.2|8330.7|8331.9|8330.4|14
1649792690000|2022-04-12 19:44:50|8332.1|8330.6|8331.9|8330.4|8332.1|8330.7|8331.6|8330.4|8
1649792700000|2022-04-12 19:45:00|8331.8|8330.3|8331.8|8330.3|8331.9|8330.4|8331.6|8330.1|13
1649792710000|2022-04-12 19:45:10|8331.7|8330.2|8331.8|8330.3|8331.8|8330.3|8331.7|8330.2|4
1649792720000|2022-04-12 19:45:20|8331.7|8330.2|8331.7|8330.2|8331.7|8330.2|8331.7|8330.2|1
1649792730000|2022-04-12 19:45:30|8331.8|8330.3|8331.7|8330.2|8331.8|8330.3|8331.7|8330.2|6
1649792740000|2022-04-12 19:45:40|8331.8|8330.3|8331.8|8330.3|8331.8|8330.3|8331.7|8330.2|3
1649792750000|2022-04-12 19:45:50|8331.7|8330.2|8331.9|8330.4|8332|8330.8|8331.6|8330.2|12
1649792760000|2022-04-12 19:46:00|8331.8|8330.3|8331.8|8330.3|8331.9|8330.4|8331.8|8330.3|7
1649792770000|2022-04-12 19:46:10|8331.9|8330.4|8331.9|8330.4|8331.9|8330.4|8331.9|8330.4|1
1649792780000|2022-04-12 19:46:20|8332|8330.5|8332|8330.5|8332.1|8330.6|8331.9|8330.4|9
1649792790000|2022-04-12 19:46:30|8332.1|8330.6|8331.9|8331|8332.3|8331.2|8331.8|8330.6|17
1649792800000|2022-04-12 19:46:40|8332|8331.1|8332|8331.1|8332|8331.1|8331.9|8331|3
1649792810000|2022-04-12 19:46:50|8331.9|8331|8332.2|8330.7|8332.3|8331.1|8331.9|8330.7|4
1649792820000|2022-04-12 19:47:00|8332.3|8330.8|8332.2|8330.7|8332.3|8330.8|8332|8330.5|15
1649792830000|2022-04-12 19:47:10|8332.3|8330.8|8332.2|8330.7|8332.3|8330.8|8332.2|8330.7|2
1649792840000|2022-04-12 19:47:20|8332.1|8330.6|8332.1|8330.6|8332.2|8330.7|8332.1|8330.6|5
1649792850000|2022-04-12 19:47:30|8332.2|8330.7|8331.7|8330.2|8332.2|8330.7|8331.3|8330.2|11
1649792860000|2022-04-12 19:47:40|8331.9|8330.4|8331.8|8330.3|8332|8330.8|8331.5|8330.3|7
1649792870000|2022-04-12 19:47:50|8332|8330.5|8332|8330.5|8332|8330.5|8331.9|8330.4|7
1649792880000|2022-04-12 19:48:00|8331.7|8330.8|8331.6|8330.7|8331.7|8330.8|8331.6|8330.7|2
1649792890000|2022-04-12 19:48:10|8331.7|8330.8|8331.6|8330.7|8331.7|8330.8|8331.6|8330.7|6
1649792900000|2022-04-12 19:48:20|8331.7|8330.8|8332|8330.5|8332.1|8330.8|8331.6|8330.4|12
1649792910000|2022-04-12 19:48:30|8332.1|8330.6|8331.7|8330.8|8332.1|8330.9|8331.7|8330.5|7
1649792920000|2022-04-12 19:48:40|8331.8|8330.9|8331.9|8331|8331.9|8331|8331.7|8330.8|10
1649792930000|2022-04-12 19:48:50|8331.8|8330.9|8331.6|8330.7|8331.9|8331|8331.5|8330.6|18
1649792940000|2022-04-12 19:49:00|8331.7|8330.8|8331.9|8331|8331.9|8331|8331.6|8330.3|17
1649792950000|2022-04-12 19:49:10|8331.7|8330.8|8331.8|8330.9|8331.9|8331|8331.6|8330.7|11
1649792960000|2022-04-12 19:49:20|8331.7|8330.8|8331.7|8330.8|8331.9|8331|8331.7|8330.8|9
1649792970000|2022-04-12 19:49:30|8331.8|8330.9|8332|8330.5|8332.2|8330.9|8331.7|8330.4|7
1649792980000|2022-04-12 19:49:40|8332.2|8330.7|8331.9|8330.4|8332.2|8330.7|8331.9|8330.4|8
1649792990000|2022-04-12 19:49:50|8332|8330.5|8332.3|8330.8|8332.6|8331.1|8332|8330.5|9
1649793000000|2022-04-12 19:50:00|8332.4|8330.9|8332.4|8330.9|8332.6|8331.1|8332.3|8330.8|14
1649793010000|2022-04-12 19:50:10|8332.3|8330.8|8332.4|8330.9|8332.4|8330.9|8332.3|8330.8|4
1649793020000|2022-04-12 19:50:20|8332.3|8330.8|8332.4|8330.9|8332.4|8330.9|8332.3|8330.8|4
1649793030000|2022-04-12 19:50:30|8332.3|8330.8|8332.2|8330.7|8332.3|8330.8|8332.2|8330.7|4
1649793040000|2022-04-12 19:50:40|8331.9|8331|8332.1|8330.6|8332.3|8331.2|8331.7|8330.5|15
1649793050000|2022-04-12 19:50:50|8332.2|8330.7|8332.1|8330.6|8332.2|8330.7|8332.1|8330.6|4
1649793060000|2022-04-12 19:51:00|8332|8330.5|8332.1|8331.2|8332.4|8331.2|8331.8|8330.5|14
1649793070000|2022-04-12 19:51:10|8332.2|8331.3|8332.2|8331.3|8332.2|8331.3|8332.1|8331.2|15
1649793080000|2022-04-12 19:51:20|8332.1|8331.2|8331.3|8330.4|8332.2|8331.2|8331.3|8330.4|18
1649793090000|2022-04-12 19:51:30|8331.4|8330.5|8331.2|8330.3|8331.4|8330.5|8330.9|8330|19
1649793100000|2022-04-12 19:51:40|8331.1|8330.2|8331.2|8330.3|8331.2|8330.3|8331.1|8330.2|4
1649793110000|2022-04-12 19:51:50|8331.1|8330.2|8331.3|8329.8|8331.3|8330.2|8330.9|8329.7|7
1649793120000|2022-04-12 19:52:00|8331.1|8330.2|8331.4|8329.9|8331.4|8330.2|8330.9|8329.7|9
1649793130000|2022-04-12 19:52:10|8331.3|8329.8|8331.4|8329.9|8331.4|8329.9|8331.2|8329.7|4
1649793150000|2022-04-12 19:52:30|8331.5|8330|8331.4|8329.9|8331.5|8330|8331.4|8329.9|2
1649793160000|2022-04-12 19:52:40|8331.1|8330.2|8331.2|8330.3|8331.2|8330.3|8331.1|8330.2|4
1649793170000|2022-04-12 19:52:50|8331.1|8330.2|8331.2|8330.3|8331.2|8330.3|8331.1|8330.2|2
1649793180000|2022-04-12 19:53:00|8331.1|8330.2|8331.5|8330.6|8331.5|8330.6|8331.1|8330.2|8
1649793190000|2022-04-12 19:53:10|8331.4|8330.5|8330.8|8329.9|8331.5|8330.6|8330.8|8329.9|17
1649793200000|2022-04-12 19:53:20|8330.6|8329.7|8330.7|8329.8|8330.7|8329.8|8330.6|8329.7|4
1649793210000|2022-04-12 19:53:30|8330.8|8329.9|8330.4|8329.5|8330.8|8329.9|8330.4|8329.5|12
1649793220000|2022-04-12 19:53:40|8330.5|8329.6|8330.5|8329.6|8330.8|8329.6|8330.4|8329.3|5
1649793230000|2022-04-12 19:53:50|8330.8|8329.3|8330.6|8329.7|8330.9|8329.7|8330.5|8329.3|5
1649793240000|2022-04-12 19:54:00|8330.7|8329.8|8331.1|8329.6|8331.1|8329.9|8330.6|8329.5|18
1649793250000|2022-04-12 19:54:10|8331.2|8329.7|8331.2|8329.7|8331.2|8329.7|8331.1|8329.6|11
1649793260000|2022-04-12 19:54:20|8330.9|8330|8331|8330.1|8331.1|8330.2|8330.8|8329.9|6
1649793270000|2022-04-12 19:54:30|8330.9|8330|8331.1|8330.2|8331.1|8330.2|8330.8|8329.9|5
1649793280000|2022-04-12 19:54:40|8331|8330.1|8330.8|8329.9|8331.2|8330.1|8330.8|8329.7|5
1649793300000|2022-04-12 19:55:00|8330.7|8329.8|8330.8|8329.9|8331|8329.9|8330.6|8329.4|14
1649793310000|2022-04-12 19:55:10|8330.7|8329.8|8330.3|8329.4|8331.1|8329.8|8330.3|8329.1|10
1649793330000|2022-04-12 19:55:30|8330.4|8329.5|8330.2|8329.3|8330.4|8329.5|8330.2|8329.3|5
1649793340000|2022-04-12 19:55:40|8330.3|8329.4|8330.2|8329.3|8330.3|8329.4|8330.2|8329.3|4
1649793350000|2022-04-12 19:55:50|8330.3|8329.4|8330.2|8329.3|8330.3|8329.4|8330.2|8329.3|2
1649793360000|2022-04-12 19:56:00|8330.3|8329.4|8330.2|8329.3|8330.5|8329.6|8330.2|8329.3|8
1649793370000|2022-04-12 19:56:10|8330.1|8329.2|8330.3|8329.4|8330.3|8329.4|8330.1|8329.2|3
1649793380000|2022-04-12 19:56:20|8330.2|8329.3|8330.3|8329.4|8330.3|8329.4|8330.2|8329.3|2
1649793390000|2022-04-12 19:56:30|8330.2|8329.3|8330.1|8329.2|8330.3|8329.4|8330.1|8329.2|10
1649793400000|2022-04-12 19:56:40|8330|8329.1|8330|8329.1|8330|8329.1|8329.9|8329|3
1649793410000|2022-04-12 19:56:50|8329.9|8329|8330.2|8328.7|8330.3|8329.1|8329.9|8328.7|4
1649793420000|2022-04-12 19:57:00|8330.3|8328.8|8330.1|8329.2|8330.3|8329.2|8329.9|8328.7|11
1649793440000|2022-04-12 19:57:20|8330.2|8329.3|8330.1|8329.2|8330.2|8329.3|8330.1|8329.2|2
1649793450000|2022-04-12 19:57:30|8330.2|8329.3|8330.4|8329.5|8330.7|8329.6|8330.2|8329.2|6
1649793460000|2022-04-12 19:57:40|8330.3|8329.4|8330.6|8329.1|8330.7|8329.4|8330.3|8329.1|5
1649793470000|2022-04-12 19:57:50|8330.5|8329|8330.2|8329.3|8330.6|8329.3|8330.2|8329|6
1649793480000|2022-04-12 19:58:00|8330.3|8329.4|8330.3|8329.4|8330.3|8329.4|8330.2|8329.3|3
1649793500000|2022-04-12 19:58:20|8330.2|8329.3|8330.3|8329.4|8330.3|8329.4|8330.2|8329.3|2
1649793510000|2022-04-12 19:58:30|8330.2|8329.3|8330.3|8329.4|8330.3|8329.4|8330.2|8329.3|4
1649793520000|2022-04-12 19:58:40|8330.2|8329.3|8330.3|8328.8|8330.5|8329.4|8330|8328.8|13
1649793530000|2022-04-12 19:58:50|8330.4|8328.9|8330.4|8328.9|8330.6|8329.1|8330.4|8328.9|4
1649793540000|2022-04-12 19:59:00|8330.2|8328.7|8330.4|8328.9|8330.5|8329.1|8329.8|8328.6|13
1649793550000|2022-04-12 19:59:10|8330.5|8329|8330.4|8329.5|8330.5|8329.6|8330.2|8328.9|9
1649793560000|2022-04-12 19:59:20|8330.7|8329.2|8330.7|8329.2|8330.7|8329.6|8330.2|8329.2|13
1649793580000|2022-04-12 19:59:40|8330.6|8329.1|8330.7|8329.8|8331.1|8329.9|8330.6|8329.1|10
1649793590000|2022-04-12 19:59:50|8330.8|8329.9|8330.7|8329.2|8331|8329.9|8330.4|8329.1|21
1649793600000|2022-04-12 20:00:00|8330.5|8329|8330.8|8329.3|8331.1|8329.8|8330.2|8329|26
1649793610000|2022-04-12 20:00:10|8330.6|8329.1|8330.7|8329.2|8331.2|8329.7|8330.5|8329.1|19
1649793620000|2022-04-12 20:00:20|8330.6|8329.1|8330.3|8328.8|8330.7|8329.2|8330.3|8328.8|14
1649793630000|2022-04-12 20:00:30|8330.4|8328.9|8330.1|8328.6|8330.4|8328.9|8330.1|8328.6|8
1649793640000|2022-04-12 20:00:40|8330.2|8328.7|8329.9|8328.4|8330.2|8328.7|8329.9|8328.4|5
1649793650000|2022-04-12 20:00:50|8330.1|8328.6|8330.2|8328.7|8330.2|8329|8329.8|8328.5|8
1649793660000|2022-04-12 20:01:00|8330.1|8328.6|8330.1|8328.6|8330.3|8329.1|8330|8328.6|6
1649793670000|2022-04-12 20:01:10|8330|8328.5|8330.5|8329|8330.5|8329|8330|8328.5|10
1649793680000|2022-04-12 20:01:20|8330.6|8329.1|8331.1|8330.2|8331.4|8330.2|8330.5|8329|29
1649793690000|2022-04-12 20:01:30|8331|8330.1|8331.1|8329.6|8331.3|8330.2|8330.8|8329.6|14
1649793700000|2022-04-12 20:01:40|8331.2|8329.7|8330.6|8329.1|8331.2|8329.7|8330.5|8329|14
1649793710000|2022-04-12 20:01:50|8330.5|8329|8330.6|8329.1|8330.7|8329.2|8330.5|8329|6
1649793720000|2022-04-12 20:02:00|8330.5|8329|8330.6|8329.1|8330.7|8329.2|8330.5|8329|11
1649793730000|2022-04-12 20:02:10|8330.5|8329|8330.5|8329|8330.6|8329.1|8330.5|8329|7
1649793750000|2022-04-12 20:02:30|8330|8329.1|8330.3|8329.4|8330.5|8329.5|8330|8329|18
1649793760000|2022-04-12 20:02:40|8330.2|8329.3|8330.4|8329.5|8330.4|8329.5|8330.2|8329.3|3
1649793770000|2022-04-12 20:02:50|8330.5|8329.6|8330.5|8329.6|8330.5|8329.6|8330.4|8329.5|3
1649793780000|2022-04-12 20:03:00|8330.4|8329.5|8330.5|8329.6|8330.6|8329.7|8330.4|8329.5|6
1649793790000|2022-04-12 20:03:10|8330.6|8329.7|8330.6|8329.7|8330.6|8329.7|8330.6|8329.7|1
1649793800000|2022-04-12 20:03:20|8330.5|8329.6|8330.6|8329.7|8330.6|8329.7|8330.5|8329.6|4
1649793810000|2022-04-12 20:03:30|8330.5|8329.6|8330.8|8329.3|8330.8|8329.6|8330.4|8329.1|12
1649793820000|2022-04-12 20:03:40|8330.7|8329.2|8330.6|8329.1|8330.8|8329.6|8330.4|8329.1|10
1649793830000|2022-04-12 20:03:50|8330.5|8329|8330.6|8329.1|8330.6|8329.1|8330.5|8329|4
1649793840000|2022-04-12 20:04:00|8330.5|8329|8330.3|8328.8|8330.6|8329.1|8329.9|8328.7|12
1649793850000|2022-04-12 20:04:10|8330.2|8328.7|8330.3|8328.8|8330.4|8328.9|8330.2|8328.7|10
1649793860000|2022-04-12 20:04:20|8330.2|8328.7|8329.8|8328.9|8330.3|8328.9|8329.8|8328.6|5
1649793870000|2022-04-12 20:04:30|8329.7|8328.8|8329.6|8328.7|8329.8|8328.9|8329.5|8328.6|11
1649793880000|2022-04-12 20:04:40|8329.5|8328.6|8329.7|8328.8|8330|8328.8|8329.5|8328.4|12
1649793890000|2022-04-12 20:04:50|8329.6|8328.7|8329.5|8328.6|8329.7|8328.8|8329.5|8328.6|10
1649793900000|2022-04-12 20:05:00|8329.6|8328.7|8329.4|8328.5|8329.6|8328.7|8329.3|8328.4|12
1649793910000|2022-04-12 20:05:10|8329.5|8328.6|8329.7|8328.8|8329.9|8328.8|8329.5|8328.4|5
1649793920000|2022-04-12 20:05:20|8329.6|8328.7|8329.5|8328.6|8329.7|8328.8|8329.5|8328.6|8
1649793930000|2022-04-12 20:05:30|8329.6|8328.7|8329.6|8328.7|8329.6|8328.7|8329.6|8328.7|1
1649793940000|2022-04-12 20:05:40|8329.5|8328.6|8329.6|8328.7|8329.7|8328.8|8329.5|8328.6|5
1649793950000|2022-04-12 20:05:50|8329.7|8328.8|8330.1|8328.6|8330.1|8329|8329.7|8328.6|11
1649793960000|2022-04-12 20:06:00|8330|8328.5|8330|8328.5|8330.1|8328.6|8329.9|8328.4|6
1649793970000|2022-04-12 20:06:10|8329.9|8328.4|8329.5|8328.6|8329.9|8328.7|8329.5|8328.4|5
1649793990000|2022-04-12 20:06:30|8329.6|8328.7|8329.4|8328.5|8329.6|8328.7|8329.4|8328.5|5
1649794010000|2022-04-12 20:06:50|8329.5|8328.6|8329.5|8328.6|8329.5|8328.6|8329.5|8328.6|1
1649794020000|2022-04-12 20:07:00|8329.3|8328.4|8329.3|8328.4|8329.3|8328.4|8329.2|8328.3|5
1649794030000|2022-04-12 20:07:10|8329.2|8328.3|8328.7|8327.8|8329.5|8328.4|8328.7|8327.8|14
1649794040000|2022-04-12 20:07:20|8328.8|8327.9|8328.7|8327.8|8328.8|8327.9|8328.7|8327.8|6
1649794050000|2022-04-12 20:07:30|8328.8|8327.9|8328.7|8327.8|8328.8|8327.9|8328.7|8327.8|4
1649794060000|2022-04-12 20:07:40|8328.8|8327.9|8328.8|8327.9|8328.8|8327.9|8328.7|8327.8|3
1649794080000|2022-04-12 20:08:00|8328.7|8327.8|8328.9|8328|8329.1|8328|8328.7|8327.6|5
1649794090000|2022-04-12 20:08:10|8328.8|8327.9|8328.9|8328|8328.9|8328|8328.8|8327.9|4
1649794100000|2022-04-12 20:08:20|8329|8328.1|8328.9|8328|8329|8328.1|8328.9|8328|2
1649794110000|2022-04-12 20:08:30|8329.1|8328.2|8329.5|8328.6|8329.8|8328.6|8329.1|8328.1|17
1649794120000|2022-04-12 20:08:40|8329.6|8328.7|8329.8|8328.9|8330.1|8328.9|8329.6|8328.6|14
1649794130000|2022-04-12 20:08:50|8329.7|8328.8|8329.7|8328.8|8329.8|8328.9|8329.6|8328.7|7
1649794140000|2022-04-12 20:09:00|8329.8|8328.9|8329.8|8328.9|8329.8|8328.9|8329.7|8328.8|5
1649794150000|2022-04-12 20:09:10|8329.7|8328.8|8329.7|8328.8|8329.7|8328.8|8329.6|8328.7|3
1649794160000|2022-04-12 20:09:20|8329.8|8328.9|8329.7|8328.8|8329.8|8328.9|8329.7|8328.8|2
1649794170000|2022-04-12 20:09:30|8329.4|8328.5|8329.5|8328|8329.6|8328.6|8329.2|8328|15
1649794180000|2022-04-12 20:09:40|8329.6|8328.1|8329.8|8328.9|8329.8|8328.9|8329.6|8328.1|14
1649794190000|2022-04-12 20:09:50|8330.1|8328.6|8329.7|8328.8|8330.1|8329|8329.6|8328.5|13
1649794200000|2022-04-12 20:10:00|8329.6|8328.7|8329.8|8328.9|8329.9|8329|8329.6|8328.7|7
1649794210000|2022-04-12 20:10:10|8329.9|8329|8329.8|8328.9|8329.9|8329|8329.8|8328.9|2
1649794220000|2022-04-12 20:10:20|8329.9|8329|8329.9|8329|8329.9|8329|8329.8|8328.9|3
1649794230000|2022-04-12 20:10:30|8329.8|8328.9|8330.3|8329.4|8330.6|8329.4|8329.8|8328.9|7
1649794240000|2022-04-12 20:10:40|8330.6|8329.1|8330.4|8329.5|8330.7|8329.6|8330.4|8329.1|7
1649794250000|2022-04-12 20:10:50|8330.5|8329.6|8330.4|8329.5|8330.5|8329.6|8330.4|8329.5|2
1649794260000|2022-04-12 20:11:00|8330.3|8329.4|8330.4|8329.5|8330.4|8329.5|8330.3|8329.4|2
1649794270000|2022-04-12 20:11:10|8330.3|8329.4|8330.5|8329.6|8331|8329.8|8330.3|8329.3|12
1649794280000|2022-04-12 20:11:20|8330.6|8329.7|8330.8|8329.9|8331.1|8330|8330.6|8329.4|22
1649794290000|2022-04-12 20:11:30|8330.9|8330|8330.9|8330|8331|8330.1|8330.8|8329.9|7
1649794300000|2022-04-12 20:11:40|8330.8|8329.9|8331|8330.1|8331|8330.1|8330.8|8329.9|7
1649794310000|2022-04-12 20:11:50|8330.9|8330|8331.3|8329.8|8331.3|8330|8330.9|8329.7|8
1649794320000|2022-04-12 20:12:00|8331.1|8330.2|8331|8330.1|8331.2|8330.3|8331|8330.1|10
1649794330000|2022-04-12 20:12:10|8331.1|8330.2|8331.5|8330|8331.5|8330.2|8331.1|8329.9|3
1649794340000|2022-04-12 20:12:20|8331.4|8329.9|8331.5|8330|8331.5|8330.5|8331.1|8329.9|11
1649794350000|2022-04-12 20:12:30|8331.4|8329.9|8331.5|8330|8331.6|8330.1|8331.4|8329.9|6
1649794360000|2022-04-12 20:12:40|8331.2|8330.3|8331|8330.1|8331.2|8330.3|8331|8330.1|11
1649794370000|2022-04-12 20:12:50|8331.4|8329.9|8331.4|8329.9|8331.5|8330|8331.4|8329.9|5
1649794380000|2022-04-12 20:13:00|8331.3|8329.8|8331.4|8329.9|8331.4|8330.2|8331|8329.8|13
1649794390000|2022-04-12 20:13:10|8331.3|8329.8|8331.3|8329.8|8331.3|8329.8|8331.3|8329.8|1
1649794400000|2022-04-12 20:13:20|8331.1|8330.2|8331.2|8330.3|8331.2|8330.3|8331.1|8330.2|2
1649794410000|2022-04-12 20:13:30|8331.1|8330.2|8331.2|8330.3|8331.2|8330.3|8331.1|8330.2|6
1649794420000|2022-04-12 20:13:40|8331.1|8330.2|8331.2|8330.3|8331.5|8330.3|8331.1|8330|3
1649794430000|2022-04-12 20:13:50|8331.7|8330.2|8331.6|8330.7|8331.7|8330.7|8331.3|8330|8
1649794440000|2022-04-12 20:14:00|8331.5|8330.6|8331.3|8330.4|8331.8|8330.7|8331.2|8330.1|13
1649794450000|2022-04-12 20:14:10|8331.5|8330|8331.6|8330.1|8331.6|8330.1|8331.5|8330|2
1649794470000|2022-04-12 20:14:30|8331.5|8330|8331.1|8329.6|8331.5|8330.1|8331|8329.6|10
1649794480000|2022-04-12 20:14:40|8331.2|8329.7|8331|8329.5|8331.2|8329.7|8331|8329.5|5
1649794490000|2022-04-12 20:14:50|8331.1|8329.6|8331.1|8329.6|8331.1|8329.6|8331|8329.5|3
1649794500000|2022-04-12 20:15:00|8331|8329.5|8330.3|8329.4|8331|8329.6|8330.3|8329.4|11
1649794510000|2022-04-12 20:15:10|8330.4|8329.5|8330.3|8329.4|8330.4|8329.5|8330.3|8329.4|4
1649794520000|2022-04-12 20:15:20|8330.2|8329.3|8330.2|8329.3|8330.2|8329.3|8330.1|8329.2|3
1649794530000|2022-04-12 20:15:30|8330.1|8329.2|8330.2|8328.7|8330.3|8329.2|8330.1|8328.7|5
1649794540000|2022-04-12 20:15:40|8329.9|8329|8330.5|8329|8330.5|8329.3|8329.9|8328.8|9
1649794550000|2022-04-12 20:15:50|8330.6|8329.1|8330.6|8329.1|8330.6|8329.1|8330.5|8329|3
1649794560000|2022-04-12 20:16:00|8330.5|8329|8330.8|8329.3|8330.8|8329.5|8330.3|8329|10
1649794570000|2022-04-12 20:16:10|8330.7|8329.2|8330.8|8329.3|8330.8|8329.3|8330.7|8329.2|2
1649794580000|2022-04-12 20:16:20|8330.7|8329.2|8330.7|8329.2|8330.8|8329.3|8330.7|8329.2|3
1649794590000|2022-04-12 20:16:30|8330.8|8329.3|8330.8|8329.3|8330.8|8329.3|8330.7|8329.2|7
1649794600000|2022-04-12 20:16:40|8330.6|8329.7|8331|8329.5|8331|8329.7|8330.5|8329.3|9
1649794610000|2022-04-12 20:16:50|8330.9|8329.4|8330.8|8329.3|8330.9|8329.4|8330.8|8329.3|4
1649794620000|2022-04-12 20:17:00|8330.9|8329.4|8330.8|8329.3|8330.9|8329.4|8330.8|8329.3|2
1649794630000|2022-04-12 20:17:10|8330.7|8329.2|8330.7|8329.2|8330.7|8329.2|8330.7|8329.2|1
1649794640000|2022-04-12 20:17:20|8330.8|8329.3|8330.7|8329.2|8330.8|8329.3|8330.7|8329.2|2
1649794650000|2022-04-12 20:17:30|8330.6|8329.1|8330.6|8329.1|8330.7|8329.2|8330.6|8329.1|3
1649794660000|2022-04-12 20:17:40|8330.4|8329.5|8330.4|8329.5|8330.4|8329.5|8330.4|8329.5|1
1649794670000|2022-04-12 20:17:50|8330.3|8329.4|8330.4|8329.5|8330.4|8329.5|8330.3|8329.4|2
1649794680000|2022-04-12 20:18:00|8330.3|8329.4|8330.5|8329|8330.6|8329.4|8330.3|8329|11
1649794690000|2022-04-12 20:18:10|8330.6|8329.1|8330.5|8329|8330.6|8329.1|8330.5|8329|2
1649794710000|2022-04-12 20:18:30|8330.2|8329.3|8330.7|8329.2|8330.9|8329.5|8330.2|8329.2|6
1649794720000|2022-04-12 20:18:40|8330.8|8329.3|8330.8|8329.3|8330.9|8329.4|8330.8|8329.3|5
1649794730000|2022-04-12 20:18:50|8330.7|8329.2|8330.7|8329.2|8330.7|8329.2|8330.7|8329.2|1
1649794740000|2022-04-12 20:19:00|8330.6|8329.1|8330.5|8329|8330.7|8329.2|8330.5|8329|6
1649794760000|2022-04-12 20:19:20|8330.6|8329.1|8330.6|8329.1|8330.7|8329.2|8330.6|8329.1|5
1649794770000|2022-04-12 20:19:30|8330.7|8329.2|8330.5|8329|8330.7|8329.2|8330.4|8328.9|5
1649794780000|2022-04-12 20:19:40|8330.4|8328.9|8330.5|8329|8330.5|8329|8330.4|8328.9|6
1649794790000|2022-04-12 20:19:50|8330.4|8328.9|8330.4|8328.9|8330.5|8329|8330.4|8328.9|11
1649794800000|2022-04-12 20:20:00|8330.5|8329|8330.2|8328.7|8330.5|8329|8329.7|8328.6|9
1649794810000|2022-04-12 20:20:10|8330.1|8328.6|8330.1|8328.6|8330.1|8328.6|8330.1|8328.6|1
1649794820000|2022-04-12 20:20:20|8330|8328.5|8330|8328.5|8330.1|8328.6|8330|8328.5|3
1649794840000|2022-04-12 20:20:40|8329.9|8328.4|8329.8|8328.3|8329.9|8328.4|8329.8|8328.3|6
1649794850000|2022-04-12 20:20:50|8329.7|8328.2|8329.7|8328.2|8329.7|8328.2|8329.7|8328.2|1
1649794860000|2022-04-12 20:21:00|8329.8|8328.3|8329.8|8328.3|8329.9|8328.4|8329.7|8328.2|5
1649794870000|2022-04-12 20:21:10|8329.7|8328.2|8329.8|8328.3|8329.8|8328.3|8329.7|8328.2|2
1649794880000|2022-04-12 20:21:20|8329.7|8328.2|8329.7|8328.2|8329.8|8328.3|8329.7|8328.2|5
1649794910000|2022-04-12 20:21:50|8329.4|8328.5|8329.4|8328.5|8329.4|8328.5|8329.3|8328.4|5
1649794920000|2022-04-12 20:22:00|8329.5|8328.6|8329.7|8328.2|8329.7|8328.6|8329.5|8328.1|6
1649794930000|2022-04-12 20:22:10|8329.9|8328.4|8330|8328.5|8330|8328.5|8329.9|8328.4|2
1649794940000|2022-04-12 20:22:20|8330.1|8328.6|8330|8328.5|8330.1|8328.6|8330|8328.5|2
1649794950000|2022-04-12 20:22:30|8329.9|8328.4|8329.9|8328.4|8329.9|8328.4|8329.8|8328.3|5
1649794960000|2022-04-12 20:22:40|8329.8|8328.3|8329.8|8328.3|8329.9|8328.4|8329.8|8328.3|3
1649794970000|2022-04-12 20:22:50|8329.5|8328|8329.5|8328|8329.6|8328.1|8329.5|8328|9
1649794980000|2022-04-12 20:23:00|8329.6|8328.1|8329.5|8328|8329.6|8328.1|8329.5|8328|4
1649794990000|2022-04-12 20:23:10|8329.6|8328.1|8329.5|8328|8329.6|8328.1|8329.5|8328|2
1649795000000|2022-04-12 20:23:20|8329.4|8327.9|8328.4|8327.5|8329.4|8327.9|8328.3|8327.2|13
1649795010000|2022-04-12 20:23:30|8328.7|8327.2|8328.9|8327.4|8328.9|8327.4|8328.7|8327.2|7
1649795020000|2022-04-12 20:23:40|8329|8327.5|8329.3|8327.8|8329.4|8328.1|8328.9|8327.4|9
1649795030000|2022-04-12 20:23:50|8329.4|8327.9|8329.3|8327.8|8329.4|8327.9|8329.3|8327.8|8
1649795040000|2022-04-12 20:24:00|8329.4|8327.9|8329.4|8327.9|8329.4|8327.9|8329.3|8327.8|3
1649795050000|2022-04-12 20:24:10|8329.3|8327.8|8329.4|8327.9|8329.4|8327.9|8329.3|8327.8|6
1649795060000|2022-04-12 20:24:20|8329.3|8327.8|8329.4|8327.9|8329.4|8327.9|8329.3|8327.8|4
1649795080000|2022-04-12 20:24:40|8329.5|8328|8329.7|8328.2|8329.7|8328.2|8329.5|8328|2
1649795090000|2022-04-12 20:24:50|8329.5|8328.6|8329.5|8328|8329.8|8328.6|8329.5|8328|3
1649795100000|2022-04-12 20:25:00|8329.4|8327.9|8329.1|8327.6|8329.5|8328.2|8328.8|8327.6|10
1649795110000|2022-04-12 20:25:10|8329.2|8327.7|8329.2|8327.7|8329.2|8327.7|8329.2|8327.7|1
1649795120000|2022-04-12 20:25:20|8329.3|8327.8|8329.3|8327.8|8329.3|8327.8|8329.2|8327.7|9
1649795130000|2022-04-12 20:25:30|8329.2|8327.7|8329.3|8327.8|8329.3|8327.8|8329.2|8327.7|4
1649795150000|2022-04-12 20:25:50|8329.2|8327.7|8329.2|8327.7|8329.2|8327.7|8329.2|8327.7|1
1649795160000|2022-04-12 20:26:00|8329.3|8327.8|8329.2|8327.7|8329.3|8327.8|8329.2|8327.7|2
1649795170000|2022-04-12 20:26:10|8329.3|8327.8|8329.3|8327.8|8329.3|8328.1|8328.8|8327.7|9
1649795180000|2022-04-12 20:26:20|8329.2|8327.7|8329.3|8327.8|8329.3|8327.8|8329.2|8327.7|2
1649795190000|2022-04-12 20:26:30|8329.4|8327.9|8329.3|8327.8|8329.4|8327.9|8329.3|8327.8|2
1649795200000|2022-04-12 20:26:40|8329.4|8327.9|8329.3|8327.8|8329.4|8327.9|8329.3|8327.8|2
1649795210000|2022-04-12 20:26:50|8329.2|8327.7|8329.2|8327.7|8329.2|8327.7|8329.2|8327.7|1
1649795220000|2022-04-12 20:27:00|8329.1|8327.6|8329.1|8327.6|8329.1|8327.6|8329|8327.5|3
1649795230000|2022-04-12 20:27:10|8329|8327.5|8329|8327.5|8329.1|8327.6|8329|8327.5|3
1649795240000|2022-04-12 20:27:20|8328.9|8327.4|8328.9|8327.4|8329|8327.5|8328.9|8327.4|3
1649795250000|2022-04-12 20:27:30|8329|8327.5|8328.9|8327.4|8329|8327.5|8328.8|8327.3|4
1649795280000|2022-04-12 20:28:00|8328.8|8327.3|8328.8|8327.3|8328.8|8327.3|8328.8|8327.3|1
1649795300000|2022-04-12 20:28:20|8328.9|8327.4|8328.8|8327.3|8328.9|8327.7|8328.5|8327.3|8
1649795320000|2022-04-12 20:28:40|8328.9|8327.4|8328.8|8327.3|8328.9|8327.4|8328.8|8327.3|4
1649795330000|2022-04-12 20:28:50|8328.9|8327.4|8328.9|8327.4|8329|8327.5|8328.9|8327.4|3
1649795340000|2022-04-12 20:29:00|8328.8|8327.3|8328.8|8327.3|8328.9|8327.4|8328.8|8327.3|5
1649795350000|2022-04-12 20:29:10|8328.7|8327.2|8328.8|8327.3|8328.8|8327.6|8328.5|8327.2|5
1649795360000|2022-04-12 20:29:20|8328.9|8327.4|8328.9|8327.4|8328.9|8327.4|8328.9|8327.4|1
1649795370000|2022-04-12 20:29:30|8328.8|8327.3|8328.8|8327.3|8328.9|8327.4|8328.8|8327.3|3
1649795380000|2022-04-12 20:29:40|8328.9|8327.4|8329|8327.5|8329|8327.5|8328.8|8327.3|3
1649795390000|2022-04-12 20:29:50|8329.1|8327.6|8329.3|8327.8|8329.4|8328|8328.9|8327.4|12
1649795400000|2022-04-12 20:30:00|8329.2|8327.7|8329.6|8328.1|8329.6|8328.1|8329.2|8327.7|14
1649795410000|2022-04-12 20:30:10|8329.5|8328|8329.8|8328.3|8329.8|8328.3|8329.5|8328|6
1649795430000|2022-04-12 20:30:30|8329.9|8328.4|8329.8|8328.3|8329.9|8328.4|8329.8|8328.3|4
1649795440000|2022-04-12 20:30:40|8329.9|8328.4|8329.8|8328.3|8329.9|8328.4|8329.7|8328.2|5
1649795450000|2022-04-12 20:30:50|8329.9|8328.4|8330|8328.5|8330|8328.5|8329.9|8328.4|4
1649795460000|2022-04-12 20:31:00|8330.1|8328.6|8330.2|8328.7|8330.2|8328.7|8329.9|8328.4|11
1649795470000|2022-04-12 20:31:10|8330.1|8328.6|8330.1|8328.6|8330.1|8328.6|8330.1|8328.6|1
1649795480000|2022-04-12 20:31:20|8330|8328.5|8329.9|8328.4|8330.1|8328.6|8329.9|8328.4|4
1649795490000|2022-04-12 20:31:30|8330|8328.5|8330|8328.5|8330|8328.5|8330|8328.5|1
1649795500000|2022-04-12 20:31:40|8329.9|8328.4|8329.8|8328.3|8329.9|8328.4|8329.7|8328.2|4
1649795510000|2022-04-12 20:31:50|8329.7|8328.2|8329.6|8328.1|8329.8|8328.3|8329.6|8328.1|4
1649795520000|2022-04-12 20:32:00|8329.7|8328.2|8329.7|8328.2|8329.7|8328.2|8329.6|8328.1|3
1649795540000|2022-04-12 20:32:20|8329.6|8328.1|8329.7|8328.2|8329.7|8328.2|8329.6|8328.1|2
1649795560000|2022-04-12 20:32:40|8329.6|8328.1|8329.7|8328.2|8329.7|8328.2|8329.6|8328.1|4
1649795580000|2022-04-12 20:33:00|8329.6|8328.1|8329.6|8328.1|8329.6|8328.1|8329.6|8328.1|1
1649795590000|2022-04-12 20:33:10|8329.4|8327.9|8329.3|8327.8|8329.4|8327.9|8329.3|8327.8|6
1649795600000|2022-04-12 20:33:20|8329.4|8327.9|8329.3|8327.8|8329.4|8327.9|8329.3|8327.8|4
1649795610000|2022-04-12 20:33:30|8329.4|8327.9|8329.2|8327.7|8329.4|8327.9|8329.2|8327.7|5
1649795620000|2022-04-12 20:33:40|8329.1|8327.6|8328.7|8327.2|8329.1|8327.6|8328.7|8327.2|9
1649795630000|2022-04-12 20:33:50|8328.6|8327.1|8328.7|8327.2|8328.7|8327.2|8328.6|8327.1|2
1649795640000|2022-04-12 20:34:00|8328.9|8327.4|8329|8327.5|8329.1|8327.8|8328.7|8327.4|7
1649795650000|2022-04-12 20:34:10|8328.9|8327.4|8328.8|8327.3|8329|8327.5|8328.8|8327.3|5
1649795660000|2022-04-12 20:34:20|8328.7|8327.2|8328.7|8327.2|8328.8|8327.3|8328.7|8327.2|3
1649795670000|2022-04-12 20:34:30|8328.8|8327.3|8328.8|8327.3|8328.8|8327.3|8328.7|8327.2|3
1649795680000|2022-04-12 20:34:40|8328.7|8327.2|8328.8|8327.3|8328.8|8327.3|8328.7|8327.2|4
1649795690000|2022-04-12 20:34:50|8328.7|8327.2|8328.7|8327.2|8328.8|8327.3|8328.6|8327.1|5
1649795700000|2022-04-12 20:35:00|8328.8|8327.3|8328.7|8327.2|8328.8|8327.3|8328.7|8327.2|2
1649795710000|2022-04-12 20:35:10|8328.8|8327.3|8328.7|8327.2|8328.8|8327.3|8328.7|8327.2|2
1649795730000|2022-04-12 20:35:30|8328.8|8327.3|8328.8|8327.3|8328.8|8327.3|8328.8|8327.3|1
1649795740000|2022-04-12 20:35:40|8328.7|8327.2|8328.7|8327.2|8328.8|8327.3|8328.7|8327.2|5
1649795750000|2022-04-12 20:35:50|8329|8327.5|8329|8327.5|8329|8327.5|8329|8327.5|1
1649795760000|2022-04-12 20:36:00|8329.1|8327.6|8329|8327.5|8329.1|8327.6|8329|8327.5|2
1649795770000|2022-04-12 20:36:10|8329.1|8327.6|8329.1|8327.6|8329.1|8327.6|8329.1|8327.6|1
1649795780000|2022-04-12 20:36:20|8329|8327.5|8329|8327.5|8329.1|8327.6|8328.9|8327.4|5
1649795790000|2022-04-12 20:36:30|8329.1|8327.6|8329.1|8327.6|8329.1|8327.6|8328.8|8327.3|10
1649795800000|2022-04-12 20:36:40|8329|8327.5|8329|8327.5|8329.1|8327.6|8329|8327.5|3
1649795810000|2022-04-12 20:36:50|8329.1|8327.6|8329.1|8327.6|8329.2|8327.7|8329|8327.5|5
1649795820000|2022-04-12 20:37:00|8329|8327.5|8329|8327.5|8329|8327.5|8329|8327.5|1
1649795830000|2022-04-12 20:37:10|8329.1|8327.6|8329.1|8327.6|8329.1|8327.6|8329|8327.5|3
1649795840000|2022-04-12 20:37:20|8329.2|8327.7|8329.1|8327.6|8329.2|8327.7|8329|8327.5|4
1649795850000|2022-04-12 20:37:30|8329.3|8327.8|8329.4|8327.9|8329.4|8327.9|8329.3|8327.8|2
1649795860000|2022-04-12 20:37:40|8329.1|8328.2|8329.3|8327.8|8329.4|8328.2|8329|8327.8|5
1649795870000|2022-04-12 20:37:50|8329.4|8327.9|8329.4|8327.9|8329.4|8327.9|8329.3|8327.8|3
1649795880000|2022-04-12 20:38:00|8329.3|8327.8|8329.4|8327.9|8329.4|8327.9|8329.3|8327.8|2
1649795890000|2022-04-12 20:38:10|8329.3|8327.8|8329.4|8327.9|8329.4|8327.9|8329.3|8327.8|2
1649795900000|2022-04-12 20:38:20|8329.3|8327.8|8329.4|8327.9|8329.4|8327.9|8329.3|8327.8|4
1649795910000|2022-04-12 20:38:30|8329.3|8327.8|8329.1|8327.6|8329.3|8327.8|8329|8327.5|4
1649795920000|2022-04-12 20:38:40|8329|8327.5|8329.2|8327.7|8329.4|8327.9|8329|8327.5|7
1649795940000|2022-04-12 20:39:00|8329.3|8327.8|8329.3|8327.8|8329.4|8327.9|8329.3|8327.8|5
1649795950000|2022-04-12 20:39:10|8329.1|8327.6|8329.2|8327.7|8329.2|8327.7|8329|8327.5|4
1649795960000|2022-04-12 20:39:20|8329.1|8327.6|8329.3|8327.8|8329.3|8327.8|8329|8327.5|4
1649795970000|2022-04-12 20:39:30|8329.4|8327.9|8329.5|8328|8329.6|8328.1|8329.4|8327.9|4
1649795980000|2022-04-12 20:39:40|8329.6|8328.1|8329.6|8328.1|8329.6|8328.1|8329.5|8328|3
1649795990000|2022-04-12 20:39:50|8329.8|8328.3|8329.9|8328.4|8330|8328.5|8329.8|8328.3|8
1649796000000|2022-04-12 20:40:00|8329.8|8328.3|8329.9|8328.4|8329.9|8328.4|8329.8|8328.3|10
1649796010000|2022-04-12 20:40:10|8329.8|8328.3|8330|8328.5|8330|8328.5|8329.8|8328.3|3
1649796030000|2022-04-12 20:40:30|8330.1|8328.6|8330.1|8328.6|8330.1|8328.9|8329.8|8328.6|3
1649796040000|2022-04-12 20:40:40|8330.2|8328.7|8330.1|8328.6|8330.2|8328.7|8330.1|8328.6|2
1649796050000|2022-04-12 20:40:50|8330|8328.5|8330.1|8328.6|8330.1|8328.6|8330|8328.5|4
1649796060000|2022-04-12 20:41:00|8329.9|8328.4|8329.2|8327.7|8330|8328.5|8329.2|8327.7|8
1649796070000|2022-04-12 20:41:10|8329|8327.5|8329.1|8327.6|8329.1|8327.6|8329|8327.5|2
1649796080000|2022-04-12 20:41:20|8329.2|8327.7|8329.2|8327.7|8329.2|8327.7|8329.1|8327.6|3
1649796090000|2022-04-12 20:41:30|8329.1|8327.6|8329|8327.5|8329.2|8327.7|8329|8327.5|6
1649796100000|2022-04-12 20:41:40|8328.9|8327.4|8329|8327.5|8329|8327.5|8328.9|8327.4|4
1649796110000|2022-04-12 20:41:50|8328.9|8327.4|8328.9|8327.4|8329|8327.5|8328.9|8327.4|3
1649796120000|2022-04-12 20:42:00|8328.8|8327.3|8328.9|8327.4|8328.9|8327.4|8328.7|8327.2|8
1649796130000|2022-04-12 20:42:10|8328.6|8327.7|8329|8327.5|8329|8327.8|8328.6|8327.4|5
1649796150000|2022-04-12 20:42:30|8328.9|8327.4|8328.9|8327.4|8328.9|8327.4|8328.9|8327.4|1
1649796170000|2022-04-12 20:42:50|8328.8|8327.3|8329.1|8327.6|8329.1|8327.6|8328.8|8327.3|3
1649796180000|2022-04-12 20:43:00|8328.9|8327.4|8328.8|8327.3|8328.9|8327.4|8328.7|8327.2|6
1649796190000|2022-04-12 20:43:10|8328.7|8327.2|8328.7|8327.2|8328.7|8327.2|8328.7|8327.2|1
1649796200000|2022-04-12 20:43:20|8328.5|8327|8328.4|8326.9|8328.5|8327|8328.3|8326.8|6
1649796210000|2022-04-12 20:43:30|8328.3|8326.8|8328.3|8326.8|8328.3|8326.8|8328.3|8326.8|1
1649796220000|2022-04-12 20:43:40|8328.4|8326.9|8328.3|8326.8|8328.4|8326.9|8328.2|8326.7|4
1649796240000|2022-04-12 20:44:00|8328.4|8326.9|8328.3|8326.8|8328.4|8326.9|8328.3|8326.8|2
1649796260000|2022-04-12 20:44:20|8328.4|8326.9|8328.4|8326.9|8328.4|8326.9|8328.2|8326.7|4
1649796280000|2022-04-12 20:44:40|8328.3|8326.8|8328.3|8326.8|8328.3|8326.8|8328.3|8326.8|1
1649796290000|2022-04-12 20:44:50|8328.5|8327|8328.5|8327|8328.5|8327|8328.5|8327|1
1649796300000|2022-04-12 20:45:00|8328.4|8326.9|8328.4|8326.9|8328.5|8327|8328.3|8326.8|7
1649796340000|2022-04-12 20:45:40|8328.5|8327|8328.4|8326.9|8328.5|8327|8328.4|8326.9|4
1649796350000|2022-04-12 20:45:50|8328.5|8327|8328.5|8327|8328.5|8327|8328.4|8326.9|3
1649796360000|2022-04-12 20:46:00|8328.7|8327.2|8328.6|8327.1|8328.8|8327.3|8328.5|8327|10
1649796370000|2022-04-12 20:46:10|8328.7|8327.2|8328.7|8327.2|8328.7|8327.2|8328.7|8327.2|1
1649796390000|2022-04-12 20:46:30|8328.8|8327.3|8328.7|8327.2|8328.8|8327.3|8328.7|8327.2|4
1649796400000|2022-04-12 20:46:40|8328.8|8327.3|8328.9|8327.4|8328.9|8327.4|8328.8|8327.3|2
1649796410000|2022-04-12 20:46:50|8328.8|8327.3|8328.7|8327.2|8328.8|8327.3|8328.7|8327.2|2
1649796420000|2022-04-12 20:47:00|8328.8|8327.3|8328.8|8327.3|8328.8|8327.3|8328.8|8327.3|1
1649796450000|2022-04-12 20:47:30|8328.9|8327.4|8328.8|8327.3|8328.9|8327.4|8328.8|8327.3|2
1649796460000|2022-04-12 20:47:40|8328.9|8327.4|8328.9|8327.4|8328.9|8327.4|8328.9|8327.4|1
1649796470000|2022-04-12 20:47:50|8328.8|8327.3|8328.7|8327.2|8328.8|8327.3|8328.7|8327.2|2
1649796480000|2022-04-12 20:48:00|8328.8|8327.3|8328.8|8327.3|8328.8|8327.3|8328.7|8327.2|5
1649796490000|2022-04-12 20:48:10|8328.7|8327.2|8328.8|8327.3|8328.8|8327.3|8328.7|8327.2|2
1649796500000|2022-04-12 20:48:20|8328.7|8327.2|8328.8|8327.3|8328.8|8327.3|8328.7|8327.2|2
1649796510000|2022-04-12 20:48:30|8328.7|8327.2|8328.7|8327.2|8328.8|8327.3|8328.7|8327.2|3
1649796520000|2022-04-12 20:48:40|8328.6|8327.1|8328.6|8327.1|8328.7|8327.2|8328.5|8327|11
1649796530000|2022-04-12 20:48:50|8328.7|8327.2|8328.7|8327.2|8328.8|8327.3|8328.6|8327.1|9
1649796540000|2022-04-12 20:49:00|8328.6|8327.1|8328.6|8327.1|8328.6|8327.1|8328.4|8326.9|5
1649796550000|2022-04-12 20:49:10|8328.5|8327|8328.9|8327.4|8328.9|8327.4|8328.5|8327|12
1649796560000|2022-04-12 20:49:20|8328.8|8327.3|8328.8|8327.3|8328.8|8327.3|8328.6|8327.1|5
1649796570000|2022-04-12 20:49:30|8328.7|8327.2|8328.7|8327.2|8328.7|8327.2|8328.7|8327.2|1
1649796580000|2022-04-12 20:49:40|8328.8|8327.3|8328.9|8327.4|8328.9|8327.4|8328.7|8327.2|5
1649796590000|2022-04-12 20:49:50|8328.5|8327.6|8328.9|8327.4|8329.1|8327.6|8328.5|8327.3|8
1649796600000|2022-04-12 20:50:00|8329|8327.5|8328.8|8327.3|8329|8327.5|8328.7|8327.2|13
1649796610000|2022-04-12 20:50:10|8328.9|8327.4|8328.7|8327.2|8329|8327.5|8328.7|8327.2|9
1649796620000|2022-04-12 20:50:20|8328.8|8327.3|8328.8|8327.3|8328.9|8327.4|8328.7|8327.2|11
1649796630000|2022-04-12 20:50:30|8328.7|8327.2|8328.7|8327.2|8328.8|8327.3|8328.7|8327.2|7
1649796640000|2022-04-12 20:50:40|8328.8|8327.3|8328.9|8327.4|8328.9|8327.4|8328.7|8327.2|8
1649796650000|2022-04-12 20:50:50|8328.8|8327.3|8328.9|8327.4|8329|8327.5|8328.8|8327.3|8
1649796660000|2022-04-12 20:51:00|8328.8|8327.3|8329.2|8327.7|8329.2|8327.7|8328.8|8327.3|9
1649796670000|2022-04-12 20:51:10|8329.1|8327.6|8329.5|8328|8329.8|8328.3|8329.1|8327.6|17
1649796680000|2022-04-12 20:51:20|8329.2|8327.7|8329.1|8327.6|8329.4|8327.9|8329.1|8327.6|12
1649796700000|2022-04-12 20:51:40|8329|8327.5|8329.1|8327.6|8329.3|8327.8|8329|8327.5|5
1649796710000|2022-04-12 20:51:50|8329|8327.5|8328.8|8327.3|8329.1|8327.6|8328.8|8327.3|7
1649796720000|2022-04-12 20:52:00|8328.9|8327.4|8328.9|8327.4|8328.9|8327.4|8328.8|8327.3|9
1649796730000|2022-04-12 20:52:10|8328.8|8327.3|8328.9|8327.4|8328.9|8327.4|8328.8|8327.3|6
1649796740000|2022-04-12 20:52:20|8328.8|8327.3|8328.8|8327.3|8328.9|8327.4|8328.7|8327.2|4
1649796750000|2022-04-12 20:52:30|8328.9|8327.4|8328.8|8327.3|8328.9|8327.4|8328.8|8327.3|4
1649796760000|2022-04-12 20:52:40|8328.7|8327.2|8328.8|8327.3|8328.8|8327.3|8328.7|8327.2|2
1649796770000|2022-04-12 20:52:50|8328.9|8327.4|8328.8|8327.3|8328.9|8327.4|8328.7|8327.2|4
1649796780000|2022-04-12 20:53:00|8328.7|8327.2|8328.9|8327.4|8328.9|8327.4|8328.6|8327.1|6
1649796790000|2022-04-12 20:53:10|8329|8327.5|8328.9|8327.4|8329|8327.5|8328.8|8327.3|5
1649796800000|2022-04-12 20:53:20|8328.8|8327.3|8328.8|8327.3|8328.8|8327.3|8328.8|8327.3|1
1649796810000|2022-04-12 20:53:30|8328.7|8327.2|8328.7|8327.2|8328.8|8327.3|8328.7|8327.2|3
1649796820000|2022-04-12 20:53:40|8328.6|8327.1|8328.8|8327.3|8328.8|8327.3|8328.6|8327.1|3
1649796830000|2022-04-12 20:53:50|8328.7|8327.2|8328.7|8327.2|8328.8|8327.3|8328.7|8327.2|5
1649796840000|2022-04-12 20:54:00|8328.8|8327.3|8328.8|8327.3|8328.8|8327.3|8328.7|8327.2|3
1649796850000|2022-04-12 20:54:10|8328.7|8327.2|8328.7|8327.2|8328.8|8327.3|8328.6|8327.1|5
1649796860000|2022-04-12 20:54:20|8328.6|8327.1|8328.7|8327.2|8328.7|8327.2|8328.6|8327.1|2
1649796870000|2022-04-12 20:54:30|8328.8|8327.3|8328.7|8327.2|8328.8|8327.3|8328.5|8327|12
1649796880000|2022-04-12 20:54:40|8328.8|8327.3|8328.8|8327.3|8328.9|8327.4|8328.7|8327.2|5
1649796890000|2022-04-12 20:54:50|8328.7|8327.2|8328.9|8327.4|8328.9|8327.4|8328.7|8327.2|3
1649796900000|2022-04-12 20:55:00|8328.7|8327.2|8328.9|8326.1|8329.4|8327.3|8328.3|8325.9|33
1649796910000|2022-04-12 20:55:10|8328.8|8326.2|8328.3|8326.8|8328.8|8326.9|8328.2|8326.1|15
1649796920000|2022-04-12 20:55:20|8328.6|8326.4|8328.3|8326.8|8328.8|8326.8|8328.2|8326.2|18
1649796930000|2022-04-12 20:55:30|8328.6|8326.4|8328.2|8326.7|8328.6|8326.8|8328.2|8326.3|11
1649796940000|2022-04-12 20:55:40|8328.3|8326.8|8328.2|8326.7|8328.4|8326.9|8328.2|8326.7|7
1649796950000|2022-04-12 20:55:50|8328.3|8326.8|8328.3|8326.8|8328.4|8326.9|8328.2|8326.7|11
1649796960000|2022-04-12 20:56:00|8328.9|8326.1|8328.4|8326.9|8328.9|8326.9|8328.1|8326.1|11
1649796970000|2022-04-12 20:56:10|8328.5|8327|8328.3|8326.8|8328.8|8327|8328|8326.1|21
1649796980000|2022-04-12 20:56:20|8328.4|8326.9|8329|8326.7|8329|8327.1|8328.3|8326.3|13
1649796990000|2022-04-12 20:56:30|8328.6|8327.1|8329.1|8326.7|8329.2|8327.2|8328.6|8326.6|12
1649797000000|2022-04-12 20:56:40|8329|8327.2|8328.6|8327.1|8329.2|8327.3|8328.4|8326.8|14
1649797010000|2022-04-12 20:56:50|8328.5|8327|8329|8326.8|8329.1|8327.2|8328.5|8326.7|10
1649797020000|2022-04-12 20:57:00|8329.1|8326.7|8329|8326.5|8329.4|8327.2|8328.5|8326.5|12
1649797030000|2022-04-12 20:57:10|8328.5|8327|8329.2|8326.7|8329.2|8327.2|8328.5|8326.7|8
1649797040000|2022-04-12 20:57:20|8328.9|8326.5|8328.4|8326.9|8330.7|8326.9|8327.9|8325.3|23
1649797050000|2022-04-12 20:57:30|8329.4|8325.6|8329.3|8325.6|8329.4|8326.9|8328.4|8325.6|9
1649797060000|2022-04-12 20:57:40|8329|8325.7|8329.5|8325.6|8329.5|8327|8328.3|8325.6|8
1649797070000|2022-04-12 20:57:50|8329.1|8325.7|8328.6|8325.8|8329.3|8326.2|8328.4|8325.7|16
1649797080000|2022-04-12 20:58:00|8328.4|8326|8328.5|8325.6|8329.1|8326|8328.4|8324.9|19
1649797090000|2022-04-12 20:58:10|8328.6|8325.5|8328.2|8325.9|8329.3|8325.9|8328.2|8325|25
1649797100000|2022-04-12 20:58:20|8328.4|8326|8328.4|8325.3|8328.8|8326|8328.2|8324.9|12
1649797110000|2022-04-12 20:58:30|8328.5|8325.2|8327.7|8325.4|8328.8|8325.8|8327.2|8324.2|36
1649797120000|2022-04-12 20:58:40|8327.8|8325.3|8327.8|8325.5|8328.8|8326|8327.3|8323.8|24
1649797130000|2022-04-12 20:58:50|8327.4|8325.9|8327.9|8325.2|8328.4|8326|8327.4|8324.5|15
1649797140000|2022-04-12 20:59:00|8328.1|8325|8327.8|8325|8328.2|8325.1|8327.8|8324.6|17
1649797150000|2022-04-12 20:59:10|8327.7|8324.8|8328.6|8324.1|8329.3|8325.4|8327.7|8324|36
1649797160000|2022-04-12 20:59:20|8328.5|8324.2|8329.1|8323.7|8330.2|8324.9|8328.4|8323.4|59
1649797170000|2022-04-12 20:59:30|8328.5|8324.7|8328.6|8324.8|8328.9|8325|8328.5|8324.5|35
1649797180000|2022-04-12 20:59:40|8328.7|8324.7|8329.1|8325.5|8329.3|8325.6|8328.3|8324.7|37
1649797190000|2022-04-12 20:59:50|8328.9|8325.7|8330.7|8326.1|8330.7|8326.1|8328.9|8325.4|26
1649797200000|2022-04-12 21:00:00|8332.9|8325|8334|8324.1|8335.3|8326.1|8330.4|8323.7|17
1649797210000|2022-04-12 21:00:10|8333.9|8324|8332.5|8324.2|8333.9|8324.3|8332.5|8324|5
1649797220000|2022-04-12 21:00:20|8333|8324.1|8332.7|8324.5|8333|8324.7|8332.6|8324.1|3
1649797230000|2022-04-12 21:00:30|8332.2|8324.8|8332.2|8324.8|8332.2|8324.8|8332.2|8324.8|1
1649797240000|2022-04-12 21:00:40|8332.1|8324.9|8332|8325|8332.3|8325|8332|8324.9|3
1649797250000|2022-04-12 21:00:50|8332.2|8324.7|8332.1|8324.8|8332.2|8324.8|8332.1|8324.7|3
1649797260000|2022-04-12 21:01:00|8331.9|8324.6|8331.9|8324.6|8331.9|8324.6|8331.9|8324.6|2
1649797270000|2022-04-12 21:01:10|8331.8|8324.9|8331.8|8324.9|8331.8|8324.9|8331.8|8324.9|1
1649797280000|2022-04-12 21:01:20|8331.9|8324.6|8331.9|8324.6|8331.9|8324.6|8331.9|8324.6|1
1649797290000|2022-04-12 21:01:30|8331.8|8324.8|8331.8|8324.8|8331.8|8324.8|8331.8|8324.8|1
1649797300000|2022-04-12 21:01:40|8331.9|8324.6|8331.7|8324.9|8331.9|8324.9|8331.7|8324.6|3
1649797310000|2022-04-12 21:01:50||8324.7||8324.7||8324.7||8324.7|1
1649797320000|2022-04-12 21:02:00|8331.6|8324.3|8331.5|8324.9|8332.1|8324.9|8331.4|8324.3|4
1649797330000|2022-04-12 21:02:10|8331.6|8324.8|8331.6|8324.9|8331.7|8324.9|8331.5|8324.8|6
1649797340000|2022-04-12 21:02:20|8331.5|8324.8|8332.4|8321.5|8332.4|8324.9|8331.5|8321.4|11
1649797350000|2022-04-12 21:02:30|8332.3|8322.3|8331.9|8322.3|8332.4|8322.3|8331.9|8322.3|3
1649797360000|2022-04-12 21:02:40|8332.4|8321.5|8331.4|8321.9|8332.4|8321.9|8331.4|8321.5|4
1649797370000|2022-04-12 21:02:50|8331.1|8322.6|8331.1|8322.6|8331.1|8322.6|8331.1|8322.6|1
1649797390000|2022-04-12 21:03:10|8331.7|8321.6|8331.7|8321.7|8331.8|8321.9|8331.7|8321.4|6
1649797400000|2022-04-12 21:03:20|8331.6|8321.9|8331.4|8321.5|8331.8|8322.1|8330.6|8321.5|9
1649797410000|2022-04-12 21:03:30|8331.6||8331.6||8331.6||8331.6||1
1649797420000|2022-04-12 21:03:40|8331.7||8331.7||8331.7||8331.6||3
1649797430000|2022-04-12 21:03:50|8331.6||8331.6||8331.6||8331.6||1
1649797450000|2022-04-12 21:04:10|8331.5|8321.7|8331.4|8321.7|8331.5|8321.7|8331.4|8321.7|2
1649797460000|2022-04-12 21:04:20|8331.3||8331.3||8331.3||8331.3||1
1649797470000|2022-04-12 21:04:30|8331.4|8321.6|8331.4|8321.6|8331.4|8321.6|8331.3|8321.6|3
1649797480000|2022-04-12 21:04:40|8331.3|8321.7|8331.5|8321.3|8331.5|8321.7|8331.3|8321.3|7
1649797490000|2022-04-12 21:04:50||8321.4||8321.4||8321.4||8321.4|1
1649797500000|2022-04-12 21:05:00|8331.6|8321.5|8331.8|8320.8|8331.9|8321.7|8331.3|8320.5|10
1649797510000|2022-04-12 21:05:10|8331.5|8321.1|8331.5|8321.1|8331.8|8321.1|8331.4|8320.8|9
1649797520000|2022-04-12 21:05:20|8331.6|8321.2|8331.6|8321.2|8332.2|8321.2|8331.5|8321.1|16
1649797540000|2022-04-12 21:05:40|8331.5||8331.5||8331.5||8331.5||1
1649797550000|2022-04-12 21:05:50|8331.6||8331.6||8331.6||8331.6||1
1649797560000|2022-04-12 21:06:00|8331.8|8320.8|8331.1|8321.5|8331.9|8321.5|8331.1|8320.8|5
1649797570000|2022-04-12 21:06:10|8331.2|8321.6|8331|8321.6|8331.2|8321.6|8331|8321.6|3
1649797580000|2022-04-12 21:06:20|8330.6|8321.5|8330.5|8321.6|8330.7|8321.6|8330.4|8321.1|17
1649797590000|2022-04-12 21:06:30|8330.4|8321.8|8330.9|8321.1|8330.9|8321.9|8330.4|8321.1|6
1649797600000|2022-04-12 21:06:40|8331.1|8320.9|8331.5|8320.8|8331.5|8321.3|8330.8|8320.8|42
1649797610000|2022-04-12 21:06:50|8331.2|8320.9|8331|8321.3|8331.5|8321.4|8330.6|8320.8|23
1649797620000|2022-04-12 21:07:00|8330.7|8322|8330.7|8322.1|8330.7|8322.1|8330.7|8322|2
1649797630000|2022-04-12 21:07:10|8330.9|8321.9|8330.6|8322|8330.9|8322.1|8330.6|8321.9|5
1649797640000|2022-04-12 21:07:20|8330.5|8322.2|8330.5|8322.2|8330.5|8322.2|8330.5|8322.2|1
1649797650000|2022-04-12 21:07:30|8330.6|8322.1|8331.3|8321.7|8331.3|8322.1|8330.6|8321.7|3
1649797660000|2022-04-12 21:07:40|8331.5|8321.1|8331.6|8321.1|8331.6|8321.1|8331.5|8321.1|2
1649797670000|2022-04-12 21:07:50|8331.4|8321|8331.3|8321|8331.4|8321|8331.3|8321|2
1649797680000|2022-04-12 21:08:00|8331.5|8320.9|8331.4|8320.8|8331.5|8320.9|8331.4|8320.8|2
1649797690000|2022-04-12 21:08:10|8331.1|8320.9|8330.9|8321.5|8331.2|8321.5|8330.9|8320.9|4
1649797700000|2022-04-12 21:08:20|8330.8|8321.4|8330.8|8321.5|8330.9|8321.5|8330.8|8321.4|29
1649797710000|2022-04-12 21:08:30|8330.9|8321.4|8331|8321.4|8331.1|8321.5|8330.8|8321.3|31
1649797720000|2022-04-12 21:08:40|8331.1|8321.5|8331|8321.5|8331.1|8321.6|8331|8321.5|31
1649797730000|2022-04-12 21:08:50|8330.9||8330.9||8330.9||8330.8||13
1649797740000|2022-04-12 21:09:00||8321.4||8321.4||8321.5||8321.4|33
1649797750000|2022-04-12 21:09:10||8321.5||8321.4||8321.5||8321.4|20
1649797760000|2022-04-12 21:09:20|8331|8321.5|8331|8321.4|8331|8321.5|8331|8321.4|37
1649797770000|2022-04-12 21:09:30|8330.9|8321.5|8330.9|8321.4|8330.9|8321.5|8330.9|8321.4|13
1649797780000|2022-04-12 21:09:40|8331|8321.3|8331|8321.3|8331|8321.3|8331|8321.3|1
1649797790000|2022-04-12 21:09:50|8330.9||8330.8||8330.9||8330.8||2
1649797800000|2022-04-12 21:10:00|8330.9|8321.4|8329.8|8321.9|8331.2|8322.2|8329.5|8321.3|45
1649797810000|2022-04-12 21:10:10|8330|8321.8|8330.7|8320.6|8330.9|8321.9|8330|8319.6|35
1649797820000|2022-04-12 21:10:20|8330.8|8320.7|8331.2|8321.2|8332.2|8321.2|8330.8|8320.4|34
1649797830000|2022-04-12 21:10:30|8331.5|8321|8330.5|8319.5|8331.5|8321|8330.4|8319.4|31
1649797840000|2022-04-12 21:10:40|8330.9|8319.9|8330.7|8321.8|8331.2|8321.9|8330.4|8319.9|49
1649797850000|2022-04-12 21:10:50|8331|8321.7|8329.8|8321.9|8331|8322.1|8329.7|8321.3|33
1649797860000|2022-04-12 21:11:00|8329.9|8321.5|8330.6|8319.8|8330.7|8322|8329.9|8319.8|39
1649797870000|2022-04-12 21:11:10|8330.4|8320.4|8331.7|8321.1|8331.8|8321.2|8330.3|8320.3|22
1649797880000|2022-04-12 21:11:20|8331.8|8321.2|8330.8|8321.1|8331.8|8321.2|8330.8|8320.9|37
1649797890000|2022-04-12 21:11:30|8330.9|8321|8330.3|8321.5|8331|8321.6|8330.2|8319.8|28
1649797900000|2022-04-12 21:11:40|8330.4|8321.6|8330.2|8321.8|8330.4|8321.8|8330.1|8321.6|17
1649797910000|2022-04-12 21:11:50|8330.3|8321.9|8330.3|8320.6|8330.5|8321.9|8330.3|8319.4|24
1649797920000|2022-04-12 21:12:00|8330.4|8320.7|8330.6|8320.1|8330.6|8320.8|8330.3|8319.3|14
1649797930000|2022-04-12 21:12:10|8330.7|8320.5|8331.5|8320.7|8331.8|8321.1|8330.2|8320.5|5
1649797940000|2022-04-12 21:12:20|8330.8|8321|8330.1|8322.7|8331.1|8322.8|8330.1|8320.1|12
1649797950000|2022-04-12 21:12:30|8330|8322.9|8330.1|8322.8|8330.3|8323|8329.8|8322.8|4
1649797960000|2022-04-12 21:12:40|8329.9|8322.9|8329.5|8323.4|8330|8323.4|8329.4|8322.9|5
1649797970000|2022-04-12 21:12:50|8329.3|8323.2|8329.4|8323.4|8329.4|8323.4|8329.3|8323.2|3
1649797980000|2022-04-12 21:13:00|8330.5|8323.3|8331.2|8320.4|8331.7|8323.3|8329.8|8319.8|17
1649797990000|2022-04-12 21:13:10|8329.6|8321.3|8330|8321|8330.3|8321.9|8329.6|8319.2|14
1649798000000|2022-04-12 21:13:20|8329.7|8321.6|8329.8|8321.6|8329.8|8321.9|8329.7|8321.6|3
1649798010000|2022-04-12 21:13:30|8329.7|8321.9|8330|8320.1|8330|8322|8329.7|8319.8|4
1649798020000|2022-04-12 21:13:40|8329.8|8320.7|8330.1|8320.2|8330.3|8320.7|8329.8|8319.1|5
1649798030000|2022-04-12 21:13:50|8329.4|8323.3|8329.3|8323.3|8329.4|8323.3|8329.2|8323|6
1649798040000|2022-04-12 21:14:00|8329.4|8323.2|8329.9|8321.6|8330.4|8323.2|8329.2|8320.7|19
1649798050000|2022-04-12 21:14:10|8330.4|8320.6|8330|8320.7|8330.4|8322.4|8329.4|8319|7
1649798060000|2022-04-12 21:14:20|8329.9|8320.6|8330|8320.6|8330|8321.1|8329.7|8320.6|5
1649798070000|2022-04-12 21:14:30|8329.8|8320.9|8329.6|8323|8329.8|8323|8329.6|8320.9|2
1649798080000|2022-04-12 21:14:40|8329.5|8323.1|8330|8321.3|8330.1|8323.1|8329.4|8320.3|5
1649798090000|2022-04-12 21:14:50|8329.7|8321.1|8330.1|8321|8330.3|8321.8|8329.7|8319.7|6
1649798100000|2022-04-12 21:15:00|8330|8319.4|8329.9|8320.4|8330.5|8321.3|8329.5|8318.5|17
1649798110000|2022-04-12 21:15:10|8329.8|8321.2|8330|8319|8330.1|8321.7|8329.7|8319|9
1649798120000|2022-04-12 21:15:20|8329.9|8320.2|8329.8|8318.8|8330.1|8320.6|8329.7|8318.8|7
1649798130000|2022-04-12 21:15:30|8329.9|8318.9|8329.8|8322.7|8330.2|8323|8329.6|8318.9|10
1649798140000|2022-04-12 21:15:40|8329.4|8322.8|8330.1|8321|8330.2|8322.9|8329.2|8318.2|15
1649798150000|2022-04-12 21:15:50|8330|8321.4|8329.5|8323|8330|8323|8329.5|8321.2|15
1649798160000|2022-04-12 21:16:00|8329.4||8329.5||8329.5||8329.4||2
1649798170000|2022-04-12 21:16:10|8329.7|8322.9|8329.8|8318.8|8329.8|8322.9|8329.5|8318.8|9
1649798180000|2022-04-12 21:16:20|8329.5|8321.2|8331.1|8322.4|8331.9|8322.5|8329.5|8320.8|13
1649798190000|2022-04-12 21:16:30|8331.5|8322.3|8331.3|8322.5|8332|8322.6|8330.9|8322.2|9
1649798200000|2022-04-12 21:16:40|8331.8|8322.3|8331.9|8322.4|8331.9|8322.7|8330.7|8322.2|10
1649798210000|2022-04-12 21:16:50|8332|8322.2|8330|8322.9|8332.5|8323.4|8330|8322.2|10
1649798220000|2022-04-12 21:17:00|8330.1|8323|8338.7|8327.7|8340.3|8329.3|8330.1|8322.9|22
1649798230000|2022-04-12 21:17:10|8337|8326|8337.2|8326.2|8337.8|8326.8|8336.1|8325.1|15
1649798240000|2022-04-12 21:17:20|8337.1|8326.1|8337.6|8326.6|8337.8|8326.8|8335.5|8324.5|7
1649798250000|2022-04-12 21:17:30|8337|8326|8333.9|8322.9|8337.6|8326.6|8333.9|8322.9|12
1649798260000|2022-04-12 21:17:40|8333.8|8322.8|8332.8|8321.8|8342.4|8331.4|8332.7|8321.7|22
1649798270000|2022-04-12 21:17:50|8338.3|8327.3|8334.9|8323.9|8338.3|8327.3|8334.5|8323.5|15
1649798280000|2022-04-12 21:18:00|8335.4|8324.4|8334.8|8323.8|8335.4|8324.4|8334.8|8323.8|6
1649798290000|2022-04-12 21:18:10|8334.3|8323.3|8332.8|8322|8336.3|8325.3|8332.7|8321.7|10
1649798300000|2022-04-12 21:18:20|8333.3|8322.1|8334.8|8323.8|8336|8325|8333|8322|21
1649798310000|2022-04-12 21:18:30|8335.7|8324.7|8333.5|8322.5|8338.2|8327.2|8331.4|8321.7|33
1649798320000|2022-04-12 21:18:40|8330.8|8322.1|8334.5|8323.5|8337|8326|8330.1|8322.1|15
1649798330000|2022-04-12 21:18:50|8334.2|8323.2|8333.3|8322.3|8334.2|8323.2|8333.1|8322.1|13
1649798340000|2022-04-12 21:19:00|8333.4|8322.4|8333.1|8322.1|8333.4|8322.4|8333.1|8322.1|8
1649798350000|2022-04-12 21:19:10|8331.4|8322.2|8330.8|8322.1|8331.8|8322.6|8330|8321.9|16
1649798360000|2022-04-12 21:19:20|8330.7|8322.2|8330.1|8322.6|8330.7|8322.6|8330.1|8322.2|10
1649798370000|2022-04-12 21:19:30|8330.2|8322.5|8329.8|8322.4|8330.2|8323.1|8329.2|8322.4|5
1649798380000|2022-04-12 21:19:40|8329.6|8322.6|8330.2|8322.4|8330.4|8323.3|8329|8321.9|12
1649798390000|2022-04-12 21:19:50|8330|8322.5|8329.5|8322.5|8330.7|8322.8|8329.5|8321.8|7
1649798400000|2022-04-12 21:20:00|8330.2|8322|8329.3|8322.8|8330.2|8322.8|8329.3|8322|4
1649798410000|2022-04-12 21:20:10|8329.4|8322.7|8329.5|8322.5|8330|8322.7|8329.4|8322|5
1649798420000|2022-04-12 21:20:20|8329.1|8322.9|8329.1|8322.8|8329.1|8323.2|8329|8322.6|6
1649798430000|2022-04-12 21:20:30|8329.5|8323.1|8329.6|8322.7|8330.3|8323.1|8329.5|8322|13
1649798440000|2022-04-12 21:20:40|8330|8322.6|8329.5|8322.8|8330.1|8322.8|8329.5|8322.3|6
1649798450000|2022-04-12 21:20:50|8329.6|8322.9|8329|8323.1|8329.7|8323.1|8329|8322.8|7
1649798460000|2022-04-12 21:21:00|8329.1|8322.9|8330.5|8322.7|8331.4|8322.9|8329.1|8322.6|5
1649798470000|2022-04-12 21:21:10|8330.4|8322.9|8330|8322.8|8330.4|8322.9|8329.9|8322.4|10
1649798480000|2022-04-12 21:21:20|8330.2|8322.5|8329.9|8322.8|8330.2|8322.8|8329.9|8322.5|9
1649798490000|2022-04-12 21:21:30|8329.8|8322.7|8329.8|8322.1|8332.9|8322.7|8329.5|8321.4|15
1649798500000|2022-04-12 21:21:40|8329.5|8322.4|8329.7|8322|8330.3|8322.5|8329.3|8321.8|14
1649798510000|2022-04-12 21:21:50|8330|8321.9|8329.2|8322.2|8330.1|8322.5|8329.2|8321.9|7
1649798520000|2022-04-12 21:22:00|8329.9|8321.8|8330.2|8322.4|8331.3|8322.7|8329.9|8321.8|10
1649798530000|2022-04-12 21:22:10|8329.5|8322.3|8329.7|8322.2|8329.9|8322.9|8328.9|8321.9|5
1649798540000|2022-04-12 21:22:20|8329.4|8322.3|8330|8322|8330.9|8322.4|8329.4|8321.7|9
1649798550000|2022-04-12 21:22:30|8330.2|8321.5|8329.7|8322.6|8330.2|8322.7|8329.7|8321.5|10
1649798560000|2022-04-12 21:22:40|8329.8|8322.5|8329.6|8322.6|8329.9|8322.7|8329.6|8322.5|8
1649798570000|2022-04-12 21:22:50|8334.1|8323.1|8333.6|8322.6|8336.2|8325.2|8331.5|8320.5|10
1649798580000|2022-04-12 21:23:00|8333.2|8322.2|8333.1|8322.1|8333.2|8322.2|8333.1|8322.1|2
1649798590000|2022-04-12 21:23:10|8332.9|8321.9|8333.2|8322.2|8335|8324|8332.9|8321.9|7
1649798600000|2022-04-12 21:23:20|8332.7|8321.7|8329.7|8322.4|8332.9|8322.4|8329.7|8321.7|6
1649798610000|2022-04-12 21:23:30|8329.4|8322.8|8329.2|8322.7|8329.4|8322.8|8329.2|8322.7|2
1649798620000|2022-04-12 21:23:40|8331.4|8320.4|8329.6|8322.5|8331.5|8322.5|8329.6|8320.4|6
1649798630000|2022-04-12 21:23:50|8331.5|8320.5|8331.5|8320.5|8331.6|8322.5|8329.8|8320.5|8
1649798640000|2022-04-12 21:24:00|8331.4|8320.4|8329.6|8322.6|8331.7|8322.6|8329.6|8320.4|5
1649798650000|2022-04-12 21:24:10|8329.5|8322.5|8331.4|8320.4|8331.6|8322.5|8329.5|8320.4|5
1649798660000|2022-04-12 21:24:20|8331.5|8320.5|8331.5|8320.5|8333.5|8322.5|8331.5|8320.5|5
1649798670000|2022-04-12 21:24:30|8331.7|8320.7|8331.6|8320.6|8331.7|8320.7|8331.6|8320.6|4
1649798680000|2022-04-12 21:24:40|8329.5|8322.7|8329.4|8323|8329.5|8323|8329.4|8322.7|2
1649798690000|2022-04-12 21:24:50|8330.1|8322.3|8331.8|8320.8|8332|8322.7|8329.9|8320.7|11
1649798700000|2022-04-12 21:25:00|8331.4|8320.4|8329.2|8322.6|8331.7|8323.2|8329|8320.3|9
1649798710000|2022-04-12 21:25:10|8329.6|8322.5|8331.9|8320.9|8331.9|8323|8329|8320.9|7
1649798720000|2022-04-12 21:25:20|8331.8|8320.8|8331.7|8320.7|8331.8|8320.8|8331.7|8320.7|2
1649798730000|2022-04-12 21:25:30|8331.8|8320.8|8331.9|8320.9|8331.9|8320.9|8331.7|8320.7|6
1649798740000|2022-04-12 21:25:40|8332.7|8321.7|8331.5|8322.4|8332.7|8322.4|8331.5|8321.3|5
1649798750000|2022-04-12 21:25:50|8331.1|8322.5|8331.2|8322.5|8331.3|8322.9|8330.5|8322.5|7
1649798760000|2022-04-12 21:26:00|8332.1|8321.1|8331.7|8320.7|8332.1|8321.1|8331.6|8320.6|4
1649798770000|2022-04-12 21:26:10|8329|8322.9|8329|8323|8329.1|8323|8329|8322.9|3
1649798780000|2022-04-12 21:26:20|8330.2|8322.4|8331.6|8320.6|8331.7|8322.7|8329.7|8320.6|4
1649798790000|2022-04-12 21:26:30|8331.4|8320.9|8330.9|8322.4|8332.5|8322.6|8330.9|8320.9|5
1649798800000|2022-04-12 21:26:40|8330.5|8322.6|8330|8322.9|8330.5|8322.9|8330|8322.6|5
1649798810000|2022-04-12 21:26:50|8330.6|8322.5|8331.6|8320.6|8331.6|8322.5|8330.4|8320.6|4
1649798820000|2022-04-12 21:27:00|8331.4|8320.7|8331.4|8320.4|8331.5|8322.3|8329.6|8320.4|6
1649798830000|2022-04-12 21:27:10|8331.6|8320.6|8331.5|8320.5|8331.6|8320.6|8331.5|8320.5|2
1649798840000|2022-04-12 21:27:20|8331.3|8320.3|8331.3|8320.3|8331.3|8320.3|8331.3|8320.3|1
1649798850000|2022-04-12 21:27:30|8332.4|8321.4|8331.8|8320.8|8332.4|8321.4|8331.8|8320.8|4
1649798860000|2022-04-12 21:27:40|8332|8321|8331.5|8320.5|8332|8321|8331.5|8320.5|6
1649798870000|2022-04-12 21:27:50|8331.6|8320.6|8331.6|8320.6|8331.7|8320.7|8331.6|8320.6|5
1649798880000|2022-04-12 21:28:00|8331.5|8320.5|8331.6|8320.6|8331.6|8320.6|8331.5|8320.5|2
1649798890000|2022-04-12 21:28:10|8331.5|8320.5|8330.3|8323.1|8333.5|8323.1|8330.3|8320.5|11
1649798900000|2022-04-12 21:28:20|8332.2|8322.8|8332.1|8321.1|8332.2|8323|8331.2|8321|12
1649798910000|2022-04-12 21:28:30|8331.6|8321.8|8331.8|8320.8|8331.9|8322|8331.1|8320.8|13
1649798920000|2022-04-12 21:28:40|8331.9|8321.1|8331.1|8321.8|8332|8321.8|8331|8320.9|7
1649798930000|2022-04-12 21:28:50|8331.7|8321|8332.8|8321.8|8333.7|8322.7|8331.5|8320.9|11
1649798940000|2022-04-12 21:29:00|8333.8|8322.8|8332.6|8323.1|8334|8323.1|8332.6|8322.7|7
1649798950000|2022-04-12 21:29:10|8333.3|8322.7|8332.4|8321.8|8333.3|8322.7|8332.1|8321.1|5
1649798960000|2022-04-12 21:29:20|8332|8321.5|8332.3|8321.3|8332.3|8321.6|8331.8|8321.3|4
1649798970000|2022-04-12 21:29:30|8332.1|8321.4|8329.9|8323.1|8332.1|8323.1|8329.9|8321.4|3
1649798980000|2022-04-12 21:29:40|8329.8|8323.5|8329.6|8323.4|8329.8|8323.5|8329.6|8323.3|3
1649798990000|2022-04-12 21:29:50|8329.4|8323.5|8331.9|8320.9|8331.9|8323.5|8329.4|8320.8|6
1649799000000|2022-04-12 21:30:00|8332|8321|8331.8|8320.8|8332|8322.4|8329.9|8320.6|14
1649799010000|2022-04-12 21:30:10|8332.2|8321.2|8332.6|8321.6|8332.8|8321.8|8331.8|8320.8|13
1649799020000|2022-04-12 21:30:20|8332.8|8321.8|8333.4|8322.4|8333.6|8322.6|8332.7|8321.7|8
1649799030000|2022-04-12 21:30:30|8332.9|8321.9|8333.2|8322.2|8333.7|8322.7|8332.8|8321.8|5
1649799040000|2022-04-12 21:30:40|8333.4|8322.4|8332.1|8321.4|8333.9|8322.9|8332.1|8321.2|11
1649799050000|2022-04-12 21:30:50|8332.3|8321.3|8333.7|8322.7|8334.5|8323.5|8331.5|8321.3|8
1649799060000|2022-04-12 21:31:00|8333|8322|8333.4|8322.4|8334.1|8323.1|8333|8322|8
1649799070000|2022-04-12 21:31:10|8333|8322|8332.4|8321.4|8333|8322|8331.8|8321.2|6
1649799080000|2022-04-12 21:31:20|8332.3|8321.3|8331.5|8321.9|8332.3|8321.9|8331.5|8321.2|5
1649799090000|2022-04-12 21:31:30|8331.1|8322|8329.9|8323.6|8331.4|8323.6|8329.9|8322|14
1649799100000|2022-04-12 21:31:40|8329.8|8323.5|8332.3|8321.3|8332.5|8323.7|8329.8|8321.3|16
1649799110000|2022-04-12 21:31:50|8331.6|8321.7|8332|8321.4|8332.2|8322.1|8331.2|8321.2|7
1649799120000|2022-04-12 21:32:00|8332.7|8321.7|8332.2|8321.6|8332.7|8321.9|8332.2|8321.3|6
1649799130000|2022-04-12 21:32:10|8332.4|8321.4|8331.5|8322.3|8332.4|8322.3|8331.5|8321.4|6
1649799140000|2022-04-12 21:32:20|8331.7|8322.1|8333|8322|8333.1|8323.2|8330.3|8321.8|10
1649799150000|2022-04-12 21:32:30|8333.1|8322.1|8333.2|8322.2|8334.1|8323.1|8332.9|8321.9|10
1649799160000|2022-04-12 21:32:40|8333.1|8322.1|8331.6|8320.7|8333.1|8322.1|8331.6|8320.7|7
1649799170000|2022-04-12 21:32:50|8331.4|8320.8|8333.1|8322.1|8334|8323|8331.4|8320.4|19
1649799180000|2022-04-12 21:33:00|8333.5|8322.5|8332.3|8321.3|8333.5|8322.5|8332.3|8321.3|3
1649799190000|2022-04-12 21:33:10|8332.8|8321.8|8332.8|8321.8|8333|8322|8332.2|8321.2|9
1649799200000|2022-04-12 21:33:20|8332.7|8321.7|8332.4|8321.4|8332.7|8321.7|8332.2|8321.2|7
1649799210000|2022-04-12 21:33:30|8331.1|8321.2|8333.6|8322.6|8334.3|8323.3|8331.1|8321.2|10
1649799220000|2022-04-12 21:33:40|8333.7|8322.7|8332.1|8322.5|8333.7|8322.7|8332.1|8322.3|6
1649799230000|2022-04-12 21:33:50|8333.2|8322.2|8331.6|8321.1|8334.4|8323.6|8330.3|8320.8|14
1649799240000|2022-04-12 21:34:00|8331.5|8321.3|8332|8321|8332.1|8322|8331.1|8321|9
1649799250000|2022-04-12 21:34:10|8331.9|8320.9|8330.7|8322.3|8331.9|8322.3|8330.7|8320.9|8
1649799260000|2022-04-12 21:34:20|8330.9|8322.2|8332.2|8323.1|8333.3|8323.2|8330|8322.2|7
1649799270000|2022-04-12 21:34:30|8332|8323.2|8332.9|8321.9|8334.1|8323.2|8332|8321.9|9
1649799280000|2022-04-12 21:34:40|8331.5|8321.5|8331.2|8322.2|8332.3|8322.2|8331|8321.3|6
1649799290000|2022-04-12 21:34:50|8331.6|8321.9|8331.8|8321.5|8332.1|8322.3|8331.1|8321.1|12
1649799300000|2022-04-12 21:35:00|8331.7|8321.7|8330.1|8323.5|8332.2|8323.5|8330.1|8321.3|7
1649799310000|2022-04-12 21:35:10|8330|8323.6|8330.2|8323.9|8330.2|8323.9|8329.7|8323.4|6
1649799320000|2022-04-12 21:35:20|8329.8|8323.8|8331|8322.5|8331.4|8324|8329.6|8321.7|6
1649799330000|2022-04-12 21:35:30|8330.9|8321.9|8331.5|8321.8|8332|8322.5|8330.5|8321|8
1649799340000|2022-04-12 21:35:40|8332.6|8321.7|8331.3|8322.4|8332.6|8322.4|8331.3|8321.2|8
1649799350000|2022-04-12 21:35:50|8331.4|8322.1|8333|8322|8334.2|8323.2|8331.1|8322|9
1649799360000|2022-04-12 21:36:00|8333.2|8322.2|8332.8|8321.8|8333.3|8322.3|8332.8|8321.8|4
1649799370000|2022-04-12 21:36:10|8333.1|8322.1|8332.7|8321.7|8333.1|8322.2|8332.5|8321.5|11
1649799380000|2022-04-12 21:36:20|8332.1|8321.2|8330.9|8322.6|8332.1|8322.6|8330.9|8321.2|12
1649799390000|2022-04-12 21:36:30|8331.1|8322.5|8329.6|8323.9|8331.1|8324.1|8329.5|8322.5|19
1649799400000|2022-04-12 21:36:40|8329.7|8324|8329.6|8324|8329.8|8324|8329.6|8324|8
1649799410000|2022-04-12 21:36:50|8331.7|8322|8332.8|8321.8|8333.3|8322.4|8331.6|8321.2|18
1649799420000|2022-04-12 21:37:00|8332.9|8321.9|8333|8322|8333.8|8322.9|8330.9|8321.7|18
1649799430000|2022-04-12 21:37:10|8332.9|8322.1|8332.6|8322.2|8332.9|8322.3|8332.3|8321.7|11
1649799440000|2022-04-12 21:37:20|8332.3|8322.6|8333|8322.4|8333.2|8322.9|8332|8321.5|5
1649799450000|2022-04-12 21:37:30|8333.4|8322.1|8332.2|8322|8333.4|8322.5|8332.2|8321.8|11
1649799460000|2022-04-12 21:37:40|8331.4|8322.1|8331.7|8321.7|8331.9|8322.4|8331.1|8321.7|16
1649799470000|2022-04-12 21:37:50|8331.8|8321.9|8329.7|8323.9|8331.8|8324|8329.7|8321.7|13
1649799480000|2022-04-12 21:38:00|8329.5|8324.4|8329.5|8324.4|8329.8|8324.4|8329.4|8324.3|22
1649799490000|2022-04-12 21:38:10|8329.6|8324.5|8329.6|8324.3|8329.7|8324.6|8329.4|8324.2|18
1649799500000|2022-04-12 21:38:20|8331.4|8324.4|8331.5|8322.4|8332.5|8324.4|8331.3|8321.8|14
1649799510000|2022-04-12 21:38:30|8331.1|8322.5|8330.8|8322.9|8331.9|8323.2|8330.8|8321.9|23
1649799520000|2022-04-12 21:38:40|8330.9|8322.7|8332.3|8322|8332.7|8323.3|8330.5|8321.6|19
1649799530000|2022-04-12 21:38:50|8332.1|8321.5|8331.4|8323|8333|8323.1|8331.2|8321.5|17
1649799540000|2022-04-12 21:39:00|8331.6|8322.9|8331.8|8322|8332.3|8323.1|8331.2|8321.5|16
1649799550000|2022-04-12 21:39:10|8331.9|8322.4|8330.7|8322.5|8331.9|8322.5|8330.7|8321.8|14
1649799560000|2022-04-12 21:39:20|8330.8|8322.4|8330.7|8322.8|8331.6|8322.8|8330.7|8321.9|13
1649799570000|2022-04-12 21:39:30|8331.3|8322|8329.3|8323.9|8331.4|8324.2|8329|8321.8|16
1649799580000|2022-04-12 21:39:40|8329.4|8323.8|8330.4|8322.8|8331.2|8323.8|8329.4|8321.8|14
1649799590000|2022-04-12 21:39:50|8330.2|8323.1|8331.2|8321.8|8331.6|8324.4|8329|8321.3|19
1649799600000|2022-04-12 21:40:00|8330.9|8322.2|8331|8322.1|8331.3|8322.6|8330.5|8321.8|8
1649799610000|2022-04-12 21:40:10|8330.8|8322.3|8331.4|8322.1|8332.7|8323.3|8330.1|8321.3|14
1649799620000|2022-04-12 21:40:20|8331|8322.6|8330.4|8322.8|8332.1|8322.8|8330.4|8321.1|7
1649799630000|2022-04-12 21:40:30|8330.8|8322.4|8331.1|8322.1|8331.7|8323|8330.4|8321.2|8
1649799640000|2022-04-12 21:40:40|8331|8322.3|8331.3|8322|8331.5|8323|8330.3|8321.7|8
1649799650000|2022-04-12 21:40:50|8331.2|8321.5|8330.4|8322.8|8331.6|8322.8|8330.4|8321.5|5
1649799660000|2022-04-12 21:41:00|8331.8|8321.2|8330.1|8323.1|8331.8|8323.1|8330.1|8321.2|7
1649799670000|2022-04-12 21:41:10|8331.5|8322.8|8330.8|8322.6|8331.9|8323.5|8330.8|8321.8|10
1649799680000|2022-04-12 21:41:20|8330.6|8322.9|8332.8|8322|8333|8322.9|8330.6|8320.8|9
1649799690000|2022-04-12 21:41:30|8332.9|8321.9|8332.5|8321.5|8332.9|8322.3|8332.4|8321.5|9
1649799700000|2022-04-12 21:41:40|8331.4|8321.1|8332.7|8322.4|8333|8322.9|8330|8321.1|12
1649799710000|2022-04-12 21:41:50|8332.2|8322.6|8331.8|8322.6|8332.2|8323|8331.7|8321.6|5
1649799720000|2022-04-12 21:42:00|8332.1|8322.4|8331|8322.2|8332.9|8323.2|8330.8|8321.6|11
1649799730000|2022-04-12 21:42:10|8332.8|8321.8|8330.6|8323.3|8332.8|8323.3|8330.6|8321.8|6
1649799740000|2022-04-12 21:42:20|8329.7|8324.3|8331.7|8321.4|8332|8324.5|8329.6|8321|4
1649799750000|2022-04-12 21:42:30|8331.5|8322|8331.5|8321.7|8331.9|8322.8|8331.1|8321.4|12
1649799760000|2022-04-12 21:42:40|8330.5|8322.7|8331.7|8321.1|8331.7|8323.1|8330.4|8321.1|3
1649799770000|2022-04-12 21:42:50|8330.9|8322.4|8331.2|8322.6|8332.3|8322.6|8330.9|8320.9|6
1649799780000|2022-04-12 21:43:00|8332.2|8322.2|8332.2|8321.3|8332.3|8323.9|8330.2|8321|10
1649799790000|2022-04-12 21:43:10|8332.9|8321.9|8330.2|8323.3|8332.9|8323.3|8330.2|8321.9|17
1649799800000|2022-04-12 21:43:20|8330.4|8322.9|8330.8|8322.1|8331.8|8323.4|8330.2|8320.9|19
1649799810000|2022-04-12 21:43:30|8330.9|8322|8329.6|8324.2|8331.9|8324.2|8329.6|8322|18
1649799820000|2022-04-12 21:43:40|8329.7|8324.1|8331.1|8322|8331.1|8324.2|8329.4|8322|15
1649799830000|2022-04-12 21:43:50|8330.7|8321.9|8331.7|8322.3|8331.8|8322.7|8330.6|8321.9|13
1649799840000|2022-04-12 21:44:00|8331.5|8322.7|8331.1|8322.3|8331.8|8323.2|8330.6|8321.5|15
1649799850000|2022-04-12 21:44:10|8330.9|8322.9|8331.3|8322.8|8331.3|8322.9|8330.7|8322.8|3
1649799860000|2022-04-12 21:44:20|8331|8323|8329.3|8323.6|8331|8323.6|8329.3|8322.7|5
1649799870000|2022-04-12 21:44:30|8329.2|8323.5|8329.1|8324.2|8329.4|8324.2|8329.1|8323.5|6
1649799880000|2022-04-12 21:44:40|8329.2|8324.1|8329.6|8323.7|8329.6|8324.1|8329|8323.5|6
1649799890000|2022-04-12 21:44:50|8330.4|8323.4|8330|8323.9|8330.7|8323.9|8330|8323.4|7
1649799900000|2022-04-12 21:45:00|8329.7|8324.6|8329.5|8324.1|8330|8324.6|8329.5|8323.5|10
1649799910000|2022-04-12 21:45:10|8329.8|8324|8329.7|8324|8330|8324.2|8329.7|8324|5
1649799920000|2022-04-12 21:45:20|8329.6|8324.3|8329.8|8323.8|8330.3|8324.4|8329.6|8323|18
1649799930000|2022-04-12 21:45:30|8329.7|8324|8329.9|8323.5|8330.1|8324.2|8329.6|8322.7|13
1649799940000|2022-04-12 21:45:40|8330.3|8323.3|8329.5|8324|8330.3|8324|8329.5|8323.3|7
1649799950000|2022-04-12 21:45:50|8329.4|8323.9|8329.4|8324|8329.4|8324.1|8329.3|8323.9|3
1649799960000|2022-04-12 21:46:00|8329.2|8324.4|8330.2|8323.8|8330.2|8324.6|8329.2|8323.5|8
1649799970000|2022-04-12 21:46:10|8329.8|8324|8329.2|8324.6|8329.8|8324.6|8329.2|8324|3
1649799980000|2022-04-12 21:46:20|8328.9|8324.7|8331.9|8322.6|8332.8|8324.7|8328.9|8321.7|34
1649799990000|2022-04-12 21:46:30|8331.7|8323|8331.9|8322.5|8332.4|8323.4|8331.3|8322|14
1649800000000|2022-04-12 21:46:40|8331.8|8322.9|8330.5|8324.7|8332.1|8325.1|8330.2|8322.4|15
1649800010000|2022-04-12 21:46:50|8330.6|8325.1|8332.5|8322.6|8332.7|8325.1|8330.5|8321.6|16
1649800020000|2022-04-12 21:47:00|8332.6|8322.7|8331.7|8323.4|8332.6|8323.4|8331.7|8322.5|19
1649800030000|2022-04-12 21:47:10|8332|8323.1|8333.1|8323.3|8333.4|8323.8|8331.5|8323.1|7
1649800040000|2022-04-12 21:47:20|8332.5|8323.5|8333.8|8323.2|8334.4|8324.3|8332|8322.8|40
1649800050000|2022-04-12 21:47:30|8334.3|8323.4|8334.2|8323.2|8334.3|8323.4|8333.6|8322.8|34
1649800060000|2022-04-12 21:47:40|8334|8323|8334.9|8323.9|8335.2|8324.2|8333.2|8322.7|20
1649800070000|2022-04-12 21:47:50|8334.8|8323.8|8334.8|8323.8|8336.8|8325.8|8334.5|8323.5|20
1649800080000|2022-04-12 21:48:00|8335.4|8324.4|8335|8324|8336.7|8325.7|8335|8324|13
1649800090000|2022-04-12 21:48:10|8335.1|8324.1|8334.3|8323.3|8335.1|8324.1|8334.3|8323.3|6
1649800100000|2022-04-12 21:48:20|8335.2|8324.2|8332.6|8322.7|8335.2|8324.2|8332.3|8322.4|10
1649800110000|2022-04-12 21:48:30|8332.7|8322.9|8332.2|8323.5|8332.7|8323.7|8331.9|8322.9|6
1649800120000|2022-04-12 21:48:40|8331.8|8323.6|8332|8323.4|8332.6|8323.6|8331.8|8322.6|8
1649800130000|2022-04-12 21:48:50|8332.3|8322.9|8330.9|8324.8|8332.3|8324.9|8330.9|8322.9|7
1649800140000|2022-04-12 21:49:00|8333|8322|8332|8323.2|8333.2|8323.7|8331.5|8322|14
1649800150000|2022-04-12 21:49:10|8331.7|8323.6|8332.7|8323.1|8333.5|8323.6|8331.7|8322.1|33
1649800160000|2022-04-12 21:49:20|8332.8|8322.8|8331.9|8323.5|8333.2|8323.5|8331.9|8322.2|15
1649800170000|2022-04-12 21:49:30|8332.9|8322.9|8331.8|8323.4|8333|8323.4|8331.7|8322.3|13
1649800180000|2022-04-12 21:49:40|8331.9|8323.3|8330.2|8324.9|8331.9|8324.9|8330.2|8323.3|6
1649800190000|2022-04-12 21:49:50|8330.3|8322|8331.5|8323.5|8333|8323.5|8330.3|8322|5
1649800200000|2022-04-12 21:50:00|8331.8|8323.6|8330.4|8324.9|8333.1|8324.9|8330.4|8322.1|4
1649800210000|2022-04-12 21:50:10|8330.3|8325|8330.1|8325|8330.3|8325|8330.1|8325|2
1649800220000|2022-04-12 21:50:20|8330.2|8324.9|8330.3|8325|8331.2|8325|8330|8324.8|6
1649800230000|2022-04-12 21:50:30|8332.9|8322.7|8331.7|8323.5|8333|8323.5|8331.7|8322.4|5
1649800240000|2022-04-12 21:50:40|8333.1|8322.1|8333.1|8322.1|8333.1|8324.7|8331|8322|8
1649800250000|2022-04-12 21:50:50|8332.5|8322.7|8333.6|8323.2|8334.2|8324.9|8331.4|8322.4|52
1649800260000|2022-04-12 21:51:00|8333.5|8323.3|8336|8325|8336.1|8325.1|8331.3|8322.3|26
1649800270000|2022-04-12 21:51:10|8334.6|8323.6|8334.2|8323.2|8337.1|8326.1|8334|8323|15
1649800280000|2022-04-12 21:51:20|8334.7|8323.7|8334|8323|8334.7|8323.7|8334|8323|6
1649800290000|2022-04-12 21:51:30|8334.3|8323.3|8332.3|8322.8|8334.3|8323.3|8332.3|8322.6|5
1649800300000|2022-04-12 21:51:40|8332.9|8321.9|8330.6|8324.7|8333|8325|8330.6|8321.9|7
1649800310000|2022-04-12 21:51:50|8330.7|8324.8|8330.6|8324.9|8332.8|8324.9|8330.6|8322.3|8
1649800320000|2022-04-12 21:52:00|8330.7|8325|8331.9|8323.4|8333.2|8325|8330.7|8322.1|9
1649800330000|2022-04-12 21:52:10|8332.2|8323.1|8332.9|8321.9|8334.9|8323.9|8332.2|8321.9|4
1649800340000|2022-04-12 21:52:20|8332.7|8322.3|8335|8324|8335|8324|8331.7|8321.9|6
1649800350000|2022-04-12 21:52:30|8334.9|8323.9|8334.9|8323.9|8335.5|8324.5|8334.9|8323.9|4
1649800360000|2022-04-12 21:52:40|8336.5|8325.5|8330.7|8325|8336.5|8325.5|8330.1|8324.6|5
1649800370000|2022-04-12 21:52:50|8330.6||8330.3||8330.6||8330.3||2
1649800380000|2022-04-12 21:53:00|8330|8324.9|8330.1|8325|8330.3|8325|8329.9|8324.9|5
1649800390000|2022-04-12 21:53:10|8332.8|8321.8|8332.3|8323.1|8332.8|8323.1|8332.3|8321.8|2
1649800400000|2022-04-12 21:53:20|8331.9|8323.4|8331.6|8323.3|8333|8323.6|8331.6|8322|8
1649800410000|2022-04-12 21:53:30|8332.2|8322.9|8330.7|8325|8332.3|8325|8330.7|8322.4|4
1649800420000|2022-04-12 21:53:40|8330.6|8322|8332.4|8322.7|8333|8322.7|8330.6|8322|4
1649800430000|2022-04-12 21:53:50|8332.1|8323|8330.2|8324.9|8333|8324.9|8330|8322|6
1649800440000|2022-04-12 21:54:00|8330.3|8324.8|8331.6|8323.5|8333.1|8324.8|8330.3|8322|9
1649800450000|2022-04-12 21:54:10|8332.1|8323.1|8332.2|8324.4|8332.9|8325.1|8330.4|8323.1|4
1649800460000|2022-04-12 21:54:20|8331.9|8324.5|8330.9|8324.7|8331.9|8324.8|8330.9|8324.5|6
1649800470000|2022-04-12 21:54:30|8331|8324.9|8330.3|8324.9|8331|8324.9|8330.3|8324.9|5
1649800480000|2022-04-12 21:54:40|8330.4|8325|8330.2|8325|8330.4|8325|8330.2|8325|2
1649800490000|2022-04-12 21:54:50|8330.3||8329.9||8330.4||8329.9||3
1649800500000|2022-04-12 21:55:00|8333|8322|8330.1|8324.3|8333|8324.5|8330.1|8321.8|19
1649800510000|2022-04-12 21:55:10|8329.9|8324.4|8332.8|8321.8|8333|8324.4|8329.9|8321.8|7
1649800520000|2022-04-12 21:55:20|8332.9|8321.9|8331.5|8323|8332.9|8323|8331.5|8321.9|17
1649800530000|2022-04-12 21:55:30|8332.7|8321.7|8332.2|8322.4|8332.7|8322.5|8331.8|8321.7|7
1649800540000|2022-04-12 21:55:40|8332.3|8322.5|8330|8324.8|8332.3|8324.8|8330|8322.5|4
1649800550000|2022-04-12 21:55:50|8329.7|8325|8330.4|8324.7|8330.4|8325|8329.7|8324.7|4
1649800560000|2022-04-12 21:56:00|8330.8|8324.3|8333.2|8322.7|8333.2|8324.5|8330.7|8322.3|7
1649800570000|2022-04-12 21:56:10|8330|8324.6|8329.9|8324.7|8330|8324.7|8329.8|8324.6|3
1649800580000|2022-04-12 21:56:20|8330|8324.6|8330.5|8324.5|8331|8324.8|8330|8324.3|6
1649800590000|2022-04-12 21:56:30|8330.3|8324.8|8330|8324.9|8330.4|8324.9|8330|8324.8|3
1649800600000|2022-04-12 21:56:40|8330.7|8325.2|8330.4|8324.9|8330.7|8325.2|8330.3|8324.9|5
1649800610000|2022-04-12 21:56:50|8330.3||8330.1||8330.3||8330.1||3
1649800620000|2022-04-12 21:57:00|8330.7|8325.2|8330|8324.9|8330.7|8325.2|8329.6|8324.4|6
1649800630000|2022-04-12 21:57:10|8329.7|8325|8329.9|8324.9|8329.9|8325|8329.7|8324.9|3
1649800640000|2022-04-12 21:57:20|8329.8|8325.1|8330.4|8324.8|8330.6|8325.1|8329.8|8324.8|6
1649800650000|2022-04-12 21:57:30|8330.3|8324.9|8330.1|8325.1|8330.5|8325.3|8330.1|8324.9|5
1649800660000|2022-04-12 21:57:40|8330.6|8325.3|8330.1|8325.1|8330.6|8325.3|8330.1|8325.1|3
1649800670000|2022-04-12 21:57:50|8330|8325|8329.8|8324.9|8330|8325.1|8329.8|8324.9|4
1649800680000|2022-04-12 21:58:00|8330.8|8324.4|8329.8|8323.9|8330.8|8325.1|8329.8|8323.9|7
1649800690000|2022-04-12 21:58:10|8330.2|8324.5|8330|8324.6|8330.2|8324.6|8330|8324.5|3
1649800700000|2022-04-12 21:58:20|8329.9|8324.7|8330.3|8325.2|8330.5|8325.3|8329.9|8324.7|4
1649800710000|2022-04-12 21:58:30|8330.4|8324.6|8332|8322.3|8332.8|8324.7|8330.4|8321.8|9
1649800720000|2022-04-12 21:58:40|8329.6|8324.8|8330.2|8324.7|8330.6|8324.9|8329.6|8324.7|5
1649800730000|2022-04-12 21:58:50|8330|8324.8|8333|8322|8333.2|8324.8|8330|8321.7|11
1649800740000|2022-04-12 21:59:00|8332.6|8322.2|8333|8322.2|8334|8323|8332.6|8322.1|5
1649800750000|2022-04-12 21:59:10|8332.9|8322.5|8333.2|8322.2|8333.3|8322.7|8332.9|8322.2|5
1649800760000|2022-04-12 21:59:20|8333.1|8322.8|8332.3|8322.9|8333.3|8322.9|8332.3|8322.3|4
1649800770000|2022-04-12 21:59:30|8330.3|8325|8332.5|8322.8|8333.1|8325.3|8330.3|8322.1|18
1649800780000|2022-04-12 21:59:40|8332.4|8322.2|8332.8|8321.8|8333.1|8324.6|8331|8321.7|13
1649800790000|2022-04-12 21:59:50|8332.5|8321.5|8333.1|8322.1|8333.1|8324.6|8329.7|8321.5|8
1649800800000|2022-04-12 22:00:00|8332.1|8322.4|8332.5|8321.5|8335.2|8324.2|8330|8321.5|50
1649800810000|2022-04-12 22:00:10|8334.7|8323.7|8331.9|8322.3|8334.8|8324.3|8331.7|8321.6|19
1649800820000|2022-04-12 22:00:20|8331.2|8322.7|8331.4|8322.3|8331.5|8322.7|8331.1|8322.3|20
1649800830000|2022-04-12 22:00:30|8331.5|8322.2|8331.7|8322.5|8332.8|8324|8329.8|8321.5|18
1649800840000|2022-04-12 22:00:40|8331.6|8322.8|8332.4|8321.4|8332.5|8323.4|8330.8|8321.4|16
1649800850000|2022-04-12 22:00:50|8331.3|8322.7|8332.3|8322.7|8333.2|8322.9|8331.3|8322.1|9
1649800860000|2022-04-12 22:01:00|8331.5|8322.8|8331.2|8322.5|8331.7|8322.9|8330.9|8322.3|13
1649800870000|2022-04-12 22:01:10|8331.3|8322.9|8331.7|8324.7|8333|8324.8|8331.1|8322.6|39
1649800880000|2022-04-12 22:01:20|8331.8|8324.5|8331.4|8324.9|8332.5|8324.9|8331.4|8323.9|20
1649800890000|2022-04-12 22:01:30|8332.1|8324.8|8331.5|8324.7|8332.1|8325.3|8330.9|8324.2|18
1649800900000|2022-04-12 22:01:40|8331.6|8324.6|8331.3|8324|8331.7|8325.5|8329.6|8323.7|16
1649800910000|2022-04-12 22:01:50|8331.2|8324.1|8330.8|8324.7|8331.7|8325.1|8330.3|8323.7|20
1649800920000|2022-04-12 22:02:00|8330.7|8324.8|8331.5|8324.4|8332.2|8324.8|8330.7|8323.8|17
1649800930000|2022-04-12 22:02:10|8331.4|8324.6|8331|8324.4|8331.7|8324.8|8331|8323.8|12
1649800940000|2022-04-12 22:02:20|8331.1|8324.3|8330.6|8324.7|8331.5|8324.7|8330.5|8323.8|20
1649800950000|2022-04-12 22:02:30|8330.4|8324.8|8329.5|8325.9|8330.8|8325.9|8329.5|8324.5|10
1649800960000|2022-04-12 22:02:40|8332|8323.3|8329.5|8326.1|8332.2|8326.1|8329.5|8323.3|9
1649800970000|2022-04-12 22:02:50|8329.6|8326|8330.8|8325|8332.1|8326|8329.4|8323.7|10
1649800980000|2022-04-12 22:03:00|8331.5|8324.9|8331|8324.9|8332.7|8325.4|8330.7|8323.5|19
1649800990000|2022-04-12 22:03:10|8330.8|8324.6|8330.4|8325.2|8330.8|8325.5|8330.2|8324.6|12
1649801000000|2022-04-12 22:03:20|8330.3|8325.3|8331|8324.9|8331.3|8325.5|8330.3|8324.5|11
1649801010000|2022-04-12 22:03:30|8331.9|8324|8331.5|8324.3|8331.9|8324.6|8331.2|8324|5
1649801020000|2022-04-12 22:03:40|8331.1|8324.9|8331|8325.2|8333.4|8325.2|8330.5|8322.4|16
1649801030000|2022-04-12 22:03:50|8330.7|8325.6|8330.2|8325.1|8332.3|8325.8|8330.1|8322.8|29
1649801040000|2022-04-12 22:04:00|8330.1|8325.2|8330.7|8324.5|8330.9|8325.3|8329.9|8324.4|23
1649801050000|2022-04-12 22:04:10|8331|8324.2|8331.2|8324.5|8331.2|8325|8330.6|8324.2|15
1649801060000|2022-04-12 22:04:20|8331.3|8324.9|8330.5|8326|8331.8|8326.1|8330.4|8324.7|22
1649801070000|2022-04-12 22:04:30|8330.3|8326.1|8330.3|8326.2|8330.4|8326.4|8330.2|8326.1|14
1649801080000|2022-04-12 22:04:40|8330.4|8326.3|8329.9|8326.6|8330.4|8326.6|8329.9|8326.2|6
1649801090000|2022-04-12 22:04:50|8330|8326.5|8330.2|8326.2|8330.6|8326.8|8329.8|8325.9|19
1649801100000|2022-04-12 22:05:00|8329.9|8326.3|8329.7|8326|8329.9|8326.5|8329.4|8326|26
1649801110000|2022-04-12 22:05:10|8329.5|8326.3|8329.5|8326.3|8329.6|8326.3|8329.2|8326|10
1649801120000|2022-04-12 22:05:20|8329.4|8326.2|8329.6|8326.3|8329.7|8326.4|8329.3|8326.1|16
1649801130000|2022-04-12 22:05:30|8329.8|8326.1|8329.6|8326.2|8329.8|8326.2|8329.6|8326|10
1649801140000|2022-04-12 22:05:40|8329.7|8326.1|8329.7|8326.1|8329.7|8326.2|8329.6|8325.9|10
1649801150000|2022-04-12 22:05:50|8329.3|8326.5|8329.1|8325.8|8329.7|8326.5|8329.1|8325.4|21
1649801160000|2022-04-12 22:06:00|8329.2|8325.7|8329.6|8326.6|8329.9|8326.8|8329|8325.7|34
1649801170000|2022-04-12 22:06:10|8329.7|8326.7|8329.7|8326|8330.3|8326.7|8329.2|8325.9|35
1649801180000|2022-04-12 22:06:20|8329.5|8326.4|8329.8|8326.6|8329.9|8326.7|8329.3|8326.3|17
1649801190000|2022-04-12 22:06:30|8329.7|8326.5|8329.8|8326.8|8329.9|8326.9|8329.7|8326.5|9
1649801200000|2022-04-12 22:06:40|8329.9|8326.7|8330|8326.8|8330|8326.9|8329.7|8326.6|10
1649801210000|2022-04-12 22:06:50|8329.9|8326.9|8330|8326.8|8330|8326.9|8329.8|8326.8|5
1649801220000|2022-04-12 22:07:00|8329.9|8326.9|8329.7|8326.8|8330|8326.9|8329.7|8326.7|11
1649801230000|2022-04-12 22:07:10|8329.6|8326.7|8329.7|8326.7|8329.9|8326.8|8329.6|8326.4|14
1649801240000|2022-04-12 22:07:20|8329.8|8326.8|8330|8327|8330|8327|8329.6|8326.7|15
1649801250000|2022-04-12 22:07:30|8329.9|8326.9|8330.5|8327.1|8330.5|8327.2|8329.8|8326.9|27
1649801260000|2022-04-12 22:07:40|8330.4|8327.2|8330.3|8327.6|8330.9|8327.7|8330.2|8327.2|19
1649801270000|2022-04-12 22:07:50|8330.4|8327.7|8330.5|8327.4|8330.6|8327.7|8330.2|8327.4|18
1649801280000|2022-04-12 22:08:00|8330.7|8327.3|8331.1|8328|8332.1|8328.2|8330.5|8327.3|12
1649801290000|2022-04-12 22:08:10|8331.3|8328.2|8331.1|8328.2|8331.4|8328.2|8330.7|8328.1|11
1649801300000|2022-04-12 22:08:20|8331|8328|8330.8|8327.7|8331.1|8328|8330.7|8327.7|8
1649801310000|2022-04-12 22:08:30|8330.7|8327.8|8330.7|8328.1|8330.9|8328.3|8330.4|8327.7|21
1649801320000|2022-04-12 22:08:40|8330.6|8328.2|8331.1|8328.1|8331.2|8328.3|8330.6|8328|16
1649801330000|2022-04-12 22:08:50|8331|8328.2|8330.9|8328.1|8331.1|8328.3|8330.7|8328.1|8
1649801340000|2022-04-12 22:09:00|8331.2|8328.2|8330.9|8328|8331.2|8328.2|8330.7|8328|6
1649801350000|2022-04-12 22:09:10|8331|8327.8|8331.4|8327.9|8331.4|8328.1|8330.6|8327.8|12
1649801360000|2022-04-12 22:09:20|8331.3|8328|8330.5|8328.1|8331.4|8328.2|8330.4|8327.9|20
1649801370000|2022-04-12 22:09:30|8330.7|8328.2|8330.6|8328.1|8330.7|8328.6|8330|8328|10
1649801380000|2022-04-12 22:09:40|8330.5|8328.2|8330.2|8328.7|8330.8|8328.7|8330.2|8328.1|13
1649801390000|2022-04-12 22:09:50|8330.6|8328.4|8330.6|8328.2|8330.6|8328.8|8330|8328.2|7
1649801400000|2022-04-12 22:10:00|8330.7|8328.3|8330.7|8328.1|8330.7|8328.6|8330.1|8328.1|11
1649801410000|2022-04-12 22:10:10|8330.5|8328.2|8330.6|8328.2|8330.7|8328.2|8330.5|8328.1|7
1649801420000|2022-04-12 22:10:20|8330.5|8328.1|8330.1|8328.6|8330.9|8328.8|8330.1|8328.1|7
1649801430000|2022-04-12 22:10:30|8330.8|8328.5|8330.1|8328.6|8331.2|8328.7|8330.1|8328.1|21
1649801440000|2022-04-12 22:10:40|8330.6|8328.3|8330.5|8328.1|8330.6|8328.8|8330.1|8328.1|8
1649801450000|2022-04-12 22:10:50|8330.1|8328.2|8330.6|8328.3|8330.7|8328.6|8330|8328.2|6
1649801460000|2022-04-12 22:11:00|8330.3|8328.8|8330.8|8328.4|8331|8328.9|8330.2|8328.3|8
1649801470000|2022-04-12 22:11:10|8330.9|8328.3|8331.2|8328.7|8331.3|8329.3|8330.8|8328.3|7
1649801480000|2022-04-12 22:11:20|8331.1|8328.9|8331.2|8328.5|8331.3|8329.3|8330.4|8328.5|8
1649801490000|2022-04-12 22:11:30|8330.9|8328.6|8331|8328.6|8331.2|8329|8330.5|8328.5|11
1649801500000|2022-04-12 22:11:40|8331.1|8328.5|8330.6|8329.1|8331.1|8329.1|8330.5|8328.4|18
1649801510000|2022-04-12 22:11:50|8331|8328.8|8330.6|8329.1|8331|8329.1|8330.6|8328.8|4
1649801520000|2022-04-12 22:12:00|8331.2|8328.7|8331.4|8328.8|8331.8|8329.3|8330.8|8328.3|24
1649801530000|2022-04-12 22:12:10|8331.3|8328.9|8330.8|8329.3|8331.4|8329.4|8330.5|8328.6|25
1649801540000|2022-04-12 22:12:20|8331|8328.8|8330.7|8329.2|8331.2|8329.2|8330.6|8328.6|11
1649801550000|2022-04-12 22:12:30|8331.3|8328.6|8330.7|8329.2|8331.3|8329.2|8330.7|8328.6|5
1649801560000|2022-04-12 22:12:40|8330.6|8329.1|8330.7|8329.2|8331.1|8329.2|8330.6|8328.7|4
1649801570000|2022-04-12 22:12:50|8330.6|8329.1|8330.7|8328|8331|8329.1|8330|8328|13
1649801580000|2022-04-12 22:13:00|8330.5|8328.1|8329.7|8328.2|8330.5|8328.5|8329.5|8327.6|20
1649801590000|2022-04-12 22:13:10|8330.1|8327.9|8330.2|8327.9|8330.6|8328.2|8329.6|8327.4|10
1649801600000|2022-04-12 22:13:20|8329.8|8328.3|8329.8|8327.2|8330.2|8328.4|8329.2|8327.2|23
1649801610000|2022-04-12 22:13:30|8329.7|8327.3|8329.2|8327.7|8329.7|8327.7|8329.2|8327.3|6
1649801620000|2022-04-12 22:13:40|8329.6|8327.4|8329.1|8327.6|8329.8|8327.7|8329.1|8327.1|9
1649801630000|2022-04-12 22:13:50|8329.2|8327.7|8329.8|8327.2|8329.9|8327.7|8329.2|8327.1|8
1649801640000|2022-04-12 22:14:00|8329.9|8327.1|8329.9|8327.7|8330|8327.8|8329.2|8327.1|16
1649801650000|2022-04-12 22:14:10|8330|8328|8329.5|8328|8330|8328|8329.5|8327.6|5
1649801660000|2022-04-12 22:14:20|8329.4|8327.9|8329.7|8327.4|8329.8|8327.9|8329.2|8327.3|12
1649801670000|2022-04-12 22:14:30|8329.3|8327.8|8329.7|8327.5|8329.8|8327.9|8329.3|8327.4|13
1649801680000|2022-04-12 22:14:40|8329.8|8327.4|8329.6|8327.4|8330|8327.8|8329.2|8327.3|18
1649801690000|2022-04-12 22:14:50|8329.7|8327.3|8329.7|8327.1|8329.8|8327.8|8329.1|8327.1|12
1649801700000|2022-04-12 22:15:00|8329.6|8327|8329.3|8327.8|8330|8328.1|8329.2|8327|41
1649801710000|2022-04-12 22:15:10|8329.4|8327.9|8329.2|8327.7|8329.4|8327.9|8329|8327.5|12
1649801720000|2022-04-12 22:15:20|8329.1|8327.6|8329.1|8327.6|8329.5|8327.6|8328.8|8327.2|12
1649801730000|2022-04-12 22:15:30|8328.9|8327.4|8328.8|8327.3|8329.3|8327.5|8328.8|8327.1|12
1649801740000|2022-04-12 22:15:40|8328.9|8327.4|8328.8|8327.3|8329|8327.5|8328.8|8327.3|8
1649801750000|2022-04-12 22:15:50|8328.9|8327.4|8329|8326.8|8329.3|8327.4|8328.7|8326.8|12
1649801760000|2022-04-12 22:16:00|8328.7|8327.2|8328.6|8327.1|8329.1|8327.3|8328.5|8326.8|11
1649801770000|2022-04-12 22:16:10|8328.4|8326.9|8328.4|8326.9|8329|8327.1|8328.4|8326.6|14
1649801780000|2022-04-12 22:16:20|8328.5|8327|8328.3|8326.8|8328.9|8327.2|8328.2|8326.3|14
1649801790000|2022-04-12 22:16:30|8328.2|8326.7|8328.2|8326.7|8328.6|8327.1|8328.1|8326.3|16
1649801800000|2022-04-12 22:16:40|8328.1|8326.6|8328.2|8326.7|8328.8|8327|8328.1|8326.4|16
1649801810000|2022-04-12 22:16:50|8328.1|8326.6|8328.3|8326.8|8328.3|8326.8|8328.1|8326.6|9
1649801820000|2022-04-12 22:17:00|8328.2|8326.7|8328.3|8326.8|8328.3|8326.8|8328.2|8326.7|4
1649801830000|2022-04-12 22:17:10|8328.2|8326.7|8328.2|8326.7|8328.3|8326.8|8328.2|8326.7|7
1649801840000|2022-04-12 22:17:20|8328.3|8326.8|8328.3|8326.8|8328.3|8326.8|8328.2|8326.7|7
1649801850000|2022-04-12 22:17:30|8328.4|8326.9|8328.4|8326.9|8329|8327.1|8328.4|8326.7|16
1649801860000|2022-04-12 22:17:40|8328.5|8327|8328.3|8326.8|8329|8327.1|8328.3|8326.7|8
1649801870000|2022-04-12 22:17:50|8328.2|8326.7|8328.3|8326.8|8328.4|8326.9|8328.2|8326.7|6
1649801880000|2022-04-12 22:18:00|8328.4|8326.9|8328.2|8326.7|8328.7|8326.9|8328.2|8326.5|6
1649801890000|2022-04-12 22:18:10|8328.3|8326.8|8328.4|8326.9|8328.5|8327|8328.3|8326.8|5
1649801900000|2022-04-12 22:18:20|8328.5|8327|8328.4|8326.9|8328.5|8327|8328.4|8326.9|4
1649801910000|2022-04-12 22:18:30|8328.3|8326.8|8328.5|8327|8328.5|8327|8328.3|8326.8|8
1649801920000|2022-04-12 22:18:40|8328.3|8326.8|8328.5|8327|8328.5|8327|8328.3|8326.8|3
1649801930000|2022-04-12 22:18:50|8328.4|8326.9|8328.3|8326.8|8328.4|8326.9|8328.1|8326.6|9
1649801940000|2022-04-12 22:19:00|8328.2|8326.7|8328.3|8326.8|8328.4|8326.9|8328.1|8326.6|7
1649801950000|2022-04-12 22:19:10|8328.2|8326.7|8327.7|8326.2|8328.3|8326.8|8327.7|8326.2|18
1649801960000|2022-04-12 22:19:20|8327.9|8326.4|8328.2|8326.7|8328.5|8326.8|8327.7|8326|14
1649801970000|2022-04-12 22:19:30|8328.1|8326.6|8328|8326.5|8328.3|8326.8|8328|8326.5|11
1649801980000|2022-04-12 22:19:40|8328.1|8326.6|8328.8|8326.6|8328.9|8326.9|8328|8326.5|14
1649801990000|2022-04-12 22:19:50|8328.4|8326.9|8328.3|8326.8|8328.4|8326.9|8328.1|8326.6|12
1649802000000|2022-04-12 22:20:00|8328.2|8326.7|8328.1|8326.6|8328.4|8326.9|8328.1|8326.6|6
1649802010000|2022-04-12 22:20:10|8328.2|8326.7|8328.4|8326.9|8328.4|8326.9|8328.2|8326.7|5
1649802020000|2022-04-12 22:20:20|8328.5|8327|8328.3|8326.8|8328.5|8327|8328.3|8326.8|8
1649802030000|2022-04-12 22:20:30|8328.4|8326.9|8328.4|8326.9|8328.5|8327|8328.4|8326.9|3
1649802040000|2022-04-12 22:20:40|8328.5|8327|8327.8|8326.3|8328.5|8327|8327.8|8326.3|11
1649802050000|2022-04-12 22:20:50|8327.7|8326.2|8328.3|8326.8|8328.7|8327.2|8327.7|8325.7|22
1649802060000|2022-04-12 22:21:00|8328.2|8326.7|8328.3|8326.8|8328.3|8326.8|8328.1|8326.6|6
1649802070000|2022-04-12 22:21:10|8328.2|8326.7|8328.5|8327|8328.5|8327|8328.2|8326.7|8
1649802080000|2022-04-12 22:21:20|8328.4|8326.9|8328.3|8326.8|8328.5|8327|8328.3|8326.8|3
1649802090000|2022-04-12 22:21:30|8328.4|8326.9|8328.1|8326.6|8329.2|8327.2|8327.9|8326.4|20
1649802100000|2022-04-12 22:21:40|8328.2|8326.7|8328.1|8326.6|8328.2|8326.7|8328|8326.5|4
1649802110000|2022-04-12 22:21:50|8328.2|8326.7|8328.2|8326.7|8328.2|8326.7|8328.1|8326.6|3
1649802120000|2022-04-12 22:22:00|8328.1|8326.6|8328.3|8326.8|8328.7|8326.9|8328.1|8326.2|14
1649802130000|2022-04-12 22:22:10|8328.4|8326.9|8328|8326.5|8328.4|8326.9|8328|8326.5|4
1649802140000|2022-04-12 22:22:20|8328.1|8326.6|8328|8326.5|8328.1|8326.6|8328|8326.5|4
1649802150000|2022-04-12 22:22:30|8328.1|8326.6|8328.2|8326.7|8328.2|8326.7|8328|8326.5|6
1649802160000|2022-04-12 22:22:40|8328.1|8326.6|8328.3|8326.8|8328.3|8326.8|8328|8326.5|14
1649802170000|2022-04-12 22:22:50|8328.1|8326.6|8328.3|8326.8|8328.6|8326.9|8328.1|8326.4|11
1649802180000|2022-04-12 22:23:00|8328.4|8326.9|8328.3|8326.8|8328.4|8326.9|8328.3|8326.8|4
1649802200000|2022-04-12 22:23:20|8328.2|8326.7|8328.2|8326.7|8328.3|8326.8|8328.2|8326.7|5
1649802210000|2022-04-12 22:23:30|8328.3|8326.8|8328.5|8326.2|8328.5|8326.8|8328.1|8326.2|10
1649802220000|2022-04-12 22:23:40|8328.1|8326.6|8328.1|8326.6|8328.2|8326.7|8328|8326.5|7
1649802240000|2022-04-12 22:24:00|8328.5|8326.2|8328.1|8326.6|8328.5|8326.7|8328.1|8326.2|8
1649802250000|2022-04-12 22:24:10|8328.2|8326.7|8328.2|8326.7|8328.3|8326.8|8328.2|8326.7|3
1649802260000|2022-04-12 22:24:20|8328.6|8326.3|8328.1|8326.6|8328.7|8326.7|8328.1|8326.3|5
1649802270000|2022-04-12 22:24:30|8328|8326.5|8328.1|8326.6|8328.1|8326.6|8328|8326.5|2
1649802290000|2022-04-12 22:24:50|8328.2|8326.7|8328.2|8326.7|8328.6|8326.8|8328|8326.2|12
1649802300000|2022-04-12 22:25:00|8328.4|8326.9|8328.8|8327.3|8329.4|8327.3|8328.3|8326.7|10
1649802310000|2022-04-12 22:25:10|8329.5|8326.5|8328.6|8327.1|8329.6|8327.5|8328.6|8326.5|9
1649802320000|2022-04-12 22:25:20|8328.7|8327.2|8328.8|8327.3|8328.9|8327.4|8328.7|8327.2|5
1649802330000|2022-04-12 22:25:30|8328.9|8327.4|8328.5|8327|8329.5|8327.5|8328.5|8326.7|11
1649802340000|2022-04-12 22:25:40|8328.6|8327.1|8328.4|8326.9|8328.7|8327.2|8328.4|8326.9|15
1649802350000|2022-04-12 22:25:50|8328.5|8327|8328.4|8326.9|8328.9|8327|8328.2|8326.3|11
1649802360000|2022-04-12 22:26:00|8328.5|8327|8328.2|8326.7|8328.5|8327|8328.2|8326.7|7
1649802370000|2022-04-12 22:26:10|8328.3|8326.8|8328.4|8326.9|8328.4|8326.9|8328.2|8326.7|8
1649802380000|2022-04-12 22:26:20|8328.5|8327|8328.5|8327|8328.5|8327|8328.3|8326.8|8
1649802390000|2022-04-12 22:26:30|8328.4|8326.9|8328.3|8326.8|8328.5|8327|8328.2|8326.7|10
1649802400000|2022-04-12 22:26:40|8328.4|8326.9|8328.3|8326.1|8328.4|8326.9|8327.9|8326.1|12
1649802410000|2022-04-12 22:26:50|8328.1|8326.6|8327.8|8326.3|8328.1|8326.6|8327.7|8326.2|9
1649802420000|2022-04-12 22:27:00|8327.9|8326.4|8328|8326.5|8328|8326.5|8327.9|8326.4|2
1649802430000|2022-04-12 22:27:10|8328.1|8326.6|8328.1|8326.6|8328.2|8326.7|8328.1|8326.6|3
1649802440000|2022-04-12 22:27:20|8328|8326.5|8328.5|8327|8329|8327|8328|8326.5|13
1649802450000|2022-04-12 22:27:30|8328.4|8326.9|8328.5|8327|8328.5|8327|8328.4|8326.9|6
1649802460000|2022-04-12 22:27:40|8328.3|8326.8|8328.3|8326.8|8328.3|8326.8|8328.3|8326.8|1
1649802470000|2022-04-12 22:27:50|8328.4|8326.9|8328.4|8326.9|8328.4|8326.9|8328.3|8326.8|3
1649802480000|2022-04-12 22:28:00|8328.2|8326.7|8328.3|8326.8|8328.5|8327|8328.2|8326.7|5
1649802490000|2022-04-12 22:28:10|8328.4|8326.9|8327.8|8326.3|8328.6|8326.9|8327.7|8325.6|18
1649802500000|2022-04-12 22:28:20|8327.9|8326.4|8327.9|8326.4|8328|8326.5|8327.8|8326.3|5
1649802510000|2022-04-12 22:28:30|8327.8|8326.3|8328.2|8326.7|8328.2|8326.7|8327.8|8326.3|3
1649802520000|2022-04-12 22:28:40|8329.1|8325.7|8328.1|8326.6|8329.1|8326.7|8327.7|8325.7|12
1649802540000|2022-04-12 22:29:00|8328|8326.5|8327.9|8326.4|8328|8326.5|8327.9|8326.4|2
1649802550000|2022-04-12 22:29:10|8328.1|8326.6|8327.8|8326.3|8328.1|8326.6|8327.7|8326.2|9
1649802560000|2022-04-12 22:29:20|8327.9|8326.4|8327.9|8326.4|8327.9|8326.4|8327.7|8326.2|7
1649802570000|2022-04-12 22:29:30|8327.8|8326.3|8327.9|8326.4|8327.9|8326.4|8327.8|8326.3|8
1649802580000|2022-04-12 22:29:40|8327.8|8326.3|8327.7|8326.2|8327.9|8326.4|8327.6|8326.1|7
1649802590000|2022-04-12 22:29:50|8327.8|8326.3|8327.8|8326.3|8328.3|8326.4|8327.7|8325.9|7
1649802600000|2022-04-12 22:30:00|8327.7|8326.2|8328.2|8326.7|8328.2|8326.7|8327.7|8326.2|21
1649802610000|2022-04-12 22:30:10|8327.9|8326.4|8328.1|8326.6|8328.1|8326.6|8327.9|8326.4|3
1649802620000|2022-04-12 22:30:20|8327.9|8326.4|8328|8326.5|8328|8326.5|8327.9|8326.4|4
1649802630000|2022-04-12 22:30:30|8328.1|8326.6|8328.1|8326.6|8328.1|8326.6|8328.1|8326.6|1
1649802640000|2022-04-12 22:30:40|8328|8326.5|8328.1|8326.6|8328.1|8326.6|8328|8326.5|4
1649802650000|2022-04-12 22:30:50|8328|8326.5|8328.2|8326.7|8328.8|8326.7|8327.9|8325.7|14
1649802660000|2022-04-12 22:31:00|8328|8326.5|8328.1|8326.6|8328.2|8326.7|8328|8326.5|6
1649802670000|2022-04-12 22:31:10|8328.5|8326.2|8328.2|8326.7|8328.5|8326.7|8328.1|8326.2|5
1649802690000|2022-04-12 22:31:30|8328.7|8326.2|8328.3|8326.8|8328.7|8326.9|8328.2|8326.2|6
1649802700000|2022-04-12 22:31:40|8328.4|8326.9|8328.4|8326.9|8328.8|8327|8328.3|8326.4|12
1649802710000|2022-04-12 22:31:50|8328.3|8326.8|8328.4|8326.9|8328.4|8326.9|8328.3|8326.8|4
1649802720000|2022-04-12 22:32:00|8328.8|8326.6|8328.8|8326.6|8328.8|8326.6|8328.8|8326.6|1
1649802730000|2022-04-12 22:32:10|8328.3|8326.8|8329|8327.5|8329.4|8327.5|8328.2|8326.7|11
1649802740000|2022-04-12 22:32:20|8328.8|8327.3|8328.5|8327|8329.2|8327.3|8328.5|8326.6|11
1649802750000|2022-04-12 22:32:30|8328.9|8326.7|8329|8326.7|8329|8327.2|8328.5|8326.7|10
1649802760000|2022-04-12 22:32:40|8328.9|8327|8328.6|8327.1|8329.1|8327.2|8328.5|8326.6|19
1649802770000|2022-04-12 22:32:50|8329|8326.6|8328.7|8327.2|8329|8327.2|8328.5|8326.6|15
1649802780000|2022-04-12 22:33:00|8328.6|8327.1|8328.6|8327.1|8329.1|8327.2|8328.6|8326.7|7
1649802790000|2022-04-12 22:33:10|8328.5|8327|8328.6|8327.1|8328.7|8327.2|8328.5|8327|4
1649802800000|2022-04-12 22:33:20|8328.5|8327|8328.6|8327.1|8328.6|8327.1|8328.5|8327|4
1649802810000|2022-04-12 22:33:30|8328.7|8327.2|8328.8|8327.3|8329.3|8327.3|8328.7|8326.7|7
1649802820000|2022-04-12 22:33:40|8328.7|8327.2|8328.7|8327.2|8328.7|8327.2|8328.7|8327.2|1
1649802840000|2022-04-12 22:34:00|8328.8|8327.3|8328.7|8327.2|8329.2|8327.3|8328.7|8326.9|5
1649802850000|2022-04-12 22:34:10|8328.8|8327.3|8328.8|8327.3|8328.8|8327.3|8328.7|8327.2|9
1649802860000|2022-04-12 22:34:20|8328.9|8327.4|8328.9|8327.4|8329.3|8327.4|8328.9|8327|5
1649802870000|2022-04-12 22:34:30|8328.8|8327.3|8328.8|8327.3|8328.8|8327.3|8328.8|8327.3|1
1649802880000|2022-04-12 22:34:40|8328.9|8327.4|8328.9|8327.4|8329.3|8327.4|8328.8|8327.1|5
1649802890000|2022-04-12 22:34:50|8329|8327.5|8328.9|8327.4|8329|8327.5|8328.9|8327.4|2
1649802900000|2022-04-12 22:35:00|8329.3|8327.1|8328.3|8326.8|8329.3|8327.3|8328.2|8326.4|14
1649802910000|2022-04-12 22:35:10|8328.4|8326.9|8328.4|8326.9|8328.4|8326.9|8328.3|8326.8|5
1649802920000|2022-04-12 22:35:20|8328.3|8326.8|8328.4|8326.9|8328.4|8326.9|8328.2|8326.7|6
1649802930000|2022-04-12 22:35:30|8328.5|8327|8328.5|8327|8328.9|8327.1|8328.5|8326.7|5
1649802940000|2022-04-12 22:35:40|8329|8326.7|8328.5|8327|8329|8327|8328.5|8326.7|2
1649802950000|2022-04-12 22:35:50|8329.1|8326.6|8328.6|8327.1|8329.1|8327.1|8328.5|8326.6|7
1649802960000|2022-04-12 22:36:00|8328.7|8327.2|8328.8|8327.3|8328.8|8327.3|8328.7|8327.2|2
1649802970000|2022-04-12 22:36:10|8328.7|8327.2|8328.4|8326.9|8328.9|8327.2|8328.3|8326.4|13
1649802980000|2022-04-12 22:36:20|8328.8|8326.5|8328.2|8326.7|8328.8|8326.8|8328.1|8326.5|9
1649803000000|2022-04-12 22:36:40|8328.3|8326.8|8328.3|8326.8|8328.3|8326.8|8328.3|8326.8|1
1649803010000|2022-04-12 22:36:50|8328.4|8326.9|8328.5|8327|8328.9|8327|8328.3|8326.3|8
1649803020000|2022-04-12 22:37:00|8329.4|8326.1|8328.6|8327.1|8329.4|8327.1|8328.5|8326.1|6
1649803050000|2022-04-12 22:37:30|8328.7|8327.2|8328.7|8327.2|8328.7|8327.2|8328.7|8327.2|1
1649803060000|2022-04-12 22:37:40|8328.6|8327.1|8328.7|8327.2|8328.7|8327.2|8328.6|8327.1|4
1649803070000|2022-04-12 22:37:50|8328.6|8327.1|8328.9|8326.5|8329.2|8327.1|8328.5|8326.4|15
1649803080000|2022-04-12 22:38:00|8328.5|8327|8329|8327.5|8329|8327.5|8328.5|8327|12
1649803090000|2022-04-12 22:38:10|8328.9|8327.4|8328.9|8327.4|8328.9|8327.4|8328.9|8327.4|1
1649803100000|2022-04-12 22:38:20|8328.7|8327.2|8328.7|8327.2|8329.1|8327.2|8328.7|8326.8|4
1649803110000|2022-04-12 22:38:30|8329.1|8326.9|8328.8|8327.3|8329.1|8327.4|8328.7|8326.9|8
1649803120000|2022-04-12 22:38:40|8328.7|8327.2|8328.9|8327.4|8329.1|8327.4|8328.7|8326.9|5
1649803130000|2022-04-12 22:38:50|8329.1|8326.8|8328.7|8327.2|8329.2|8327.4|8328.7|8326.8|9
1649803140000|2022-04-12 22:39:00|8328.8|8327.3|8328.7|8327.2|8328.8|8327.3|8328.7|8327.2|2
1649803150000|2022-04-12 22:39:10|8328.8|8327.3|8328.9|8327.4|8329.2|8327.4|8328.8|8326.8|4
1649803160000|2022-04-12 22:39:20|8329.2|8326.8|8328.9|8327.4|8329.2|8327.4|8328.8|8326.8|5
1649803170000|2022-04-12 22:39:30|8329.2|8326.8|8329.1|8327.6|8329.5|8327.8|8328.8|8326.8|13
1649803180000|2022-04-12 22:39:40|8329.6|8327.4|8329.2|8327.7|8329.6|8327.7|8329.1|8327.2|15
1649803190000|2022-04-12 22:39:50|8329.1|8327.6|8329.1|8327.6|8329.2|8327.7|8329.1|8327.6|5
1649803200000|2022-04-12 22:40:00|8329.2|8327.7|8329.1|8327.6|8329.2|8327.7|8329.1|8327.6|4
1649803210000|2022-04-12 22:40:10|8329.2|8327.7|8329.2|8327.7|8329.2|8327.7|8329.2|8327.7|1
1649803220000|2022-04-12 22:40:20|8329.1|8327.6|8329.1|8327.6|8329.2|8327.7|8329.1|8327.6|3
1649803230000|2022-04-12 22:40:30|8329.2|8327.7|8329.1|8327.6|8329.2|8327.7|8329.1|8327.6|2
1649803240000|2022-04-12 22:40:40|8329.6|8327.1|8329.1|8327.6|8329.6|8327.6|8329|8327.1|9
1649803250000|2022-04-12 22:40:50|8329.6|8327.2|8329.1|8327.6|8329.6|8327.6|8329|8327.2|6
1649803270000|2022-04-12 22:41:10|8329|8327.5|8329|8327.5|8329|8327.5|8329|8327.5|1
1649803280000|2022-04-12 22:41:20|8329.1|8327.6|8329.2|8327.7|8329.2|8327.7|8329.1|8327.6|4
1649803290000|2022-04-12 22:41:30|8329.7|8327.1|8329.2|8327.7|8329.7|8327.8|8329.2|8327.1|9
1649803300000|2022-04-12 22:41:40|8329.6|8327.4|8329.2|8327.7|8329.6|8327.7|8329.2|8327.4|2
1649803310000|2022-04-12 22:41:50|8329.3|8327.8|8329.3|8327.8|8329.3|8327.8|8329.3|8327.8|1
1649803320000|2022-04-12 22:42:00|8329.6|8327.3|8329.1|8327.6|8329.8|8327.7|8329|8326.6|9
1649803330000|2022-04-12 22:42:10|8329.5|8327.3|8329.1|8327.6|8329.5|8327.6|8329.1|8327.3|2
1649803340000|2022-04-12 22:42:20|8329.2|8327.7|8329.1|8327.6|8329.2|8327.7|8329.1|8327.6|2
1649803350000|2022-04-12 22:42:30|8329.2|8327.7|8329.1|8327.6|8329.2|8327.7|8329.1|8327.6|2
1649803360000|2022-04-12 22:42:40|8329.2|8327.7|8329.6|8327.1|8329.6|8327.7|8329.1|8327.1|6
1649803370000|2022-04-12 22:42:50|8329.7|8327.2|8329.1|8327.6|8329.7|8327.6|8329.1|8327.2|5
1649803380000|2022-04-12 22:43:00|8329.5|8327.2|8329.3|8327.8|8329.6|8327.8|8329.2|8327.2|7
1649803400000|2022-04-12 22:43:20|8329.4|8327.9|8329.3|8327.8|8329.4|8327.9|8329.3|8327.8|4
1649803410000|2022-04-12 22:43:30|8329.1|8327.6|8329.1|8327.6|8329.1|8327.6|8329|8327.5|7
1649803420000|2022-04-12 22:43:40|8329|8327.5|8329.1|8327.6|8329.1|8327.6|8329|8327.5|2
1649803430000|2022-04-12 22:43:50|8329.2|8327.7|8329.4|8327.9|8329.4|8327.9|8329.1|8327.6|6
1649803440000|2022-04-12 22:44:00|8329.3|8327.8|8329.5|8328|8329.5|8328|8329.3|8327.8|7
1649803450000|2022-04-12 22:44:10|8330|8327.6|8329.7|8327.3|8330|8328|8329.3|8327.2|13
1649803460000|2022-04-12 22:44:20|8329.6|8327.4|8329.2|8327.7|8329.7|8327.8|8329.2|8327.3|8
1649803480000|2022-04-12 22:44:40|8329.9|8327.1|8328.7|8327.2|8329.9|8327.8|8328.5|8326.8|18
1649803490000|2022-04-12 22:44:50|8329.1|8326.8|8328.6|8327.1|8329.1|8327.3|8328.6|8326.8|8
1649803500000|2022-04-12 22:45:00|8329.1|8326.8|8328.9|8327.4|8329.1|8327.5|8328.6|8326.8|8
1649803510000|2022-04-12 22:45:10|8329|8327.5|8329|8327.5|8329|8327.5|8328.9|8327.4|3
1649803520000|2022-04-12 22:45:20|8328.9|8327.4|8329|8327.5|8329|8327.5|8328.9|8327.4|2
1649803530000|2022-04-12 22:45:30|8328.9|8327.4|8329|8327.5|8329|8327.5|8328.9|8327.4|2
1649803540000|2022-04-12 22:45:40|8328.8|8327.3|8328.7|8327.2|8329.1|8327.3|8328.7|8326.7|7
1649803550000|2022-04-12 22:45:50|8328.8|8327.3|8328.6|8327.1|8328.8|8327.3|8328.6|8327.1|2
1649803570000|2022-04-12 22:46:10|8328.7|8327.2|8328.6|8327.1|8328.7|8327.2|8328.6|8327.1|2
1649803580000|2022-04-12 22:46:20|8328.7|8327.2|8328.6|8327.1|8328.7|8327.2|8328.6|8327.1|2
1649803590000|2022-04-12 22:46:30|8328.7|8327.2|8328.7|8327.2|8328.7|8327.2|8328.7|8327.2|1
1649803610000|2022-04-12 22:46:50|8328.6|8327.1|8328.7|8327.2|8328.7|8327.2|8328.6|8327.1|6
1649803620000|2022-04-12 22:47:00|8328.6|8327.1|8328.5|8327|8328.9|8327.1|8328.5|8326.6|7
1649803630000|2022-04-12 22:47:10|8328.6|8327.1|8328.7|8327.2|8328.7|8327.2|8328.6|8327.1|4
1649803640000|2022-04-12 22:47:20|8328.6|8327.1|8328.9|8327.4|8328.9|8327.4|8328.6|8327.1|6
1649803650000|2022-04-12 22:47:30|8328.7|8327.2|8328.7|8327.2|8328.8|8327.3|8328.7|8327.2|3
1649803660000|2022-04-12 22:47:40|8328.6|8327.1|8328.6|8327.1|8328.6|8327.1|8328.6|8327.1|1
1649803670000|2022-04-12 22:47:50|8329|8326.7|8328.5|8327|8329|8327.2|8328.4|8326.7|9
1649803680000|2022-04-12 22:48:00|8328.4|8326.9|8328.4|8326.9|8328.4|8326.9|8328.4|8326.9|1
1649803690000|2022-04-12 22:48:10|8328.3|8326.8|8328.5|8327|8328.5|8327|8328.3|8326.8|2
1649803700000|2022-04-12 22:48:20|8328.8|8326.6|8328.4|8326.9|8328.8|8327|8328.3|8326.6|5
1649803710000|2022-04-12 22:48:30|8328.5|8327|8328.5|8327|8328.5|8327|8328.4|8326.9|3
1649803720000|2022-04-12 22:48:40|8328.4|8326.9|8328.9|8327.4|8329.1|8327.6|8328.3|8326.8|13
1649803730000|2022-04-12 22:48:50|8329|8327.5|8328.9|8327.4|8329|8327.5|8328.9|8327.4|4
1649803750000|2022-04-12 22:49:10|8328.8|8327.3|8328.6|8327.1|8328.8|8327.3|8328.5|8327|5
1649803760000|2022-04-12 22:49:20|8328.5|8327|8328.6|8327.1|8328.6|8327.1|8328.5|8327|2
1649803780000|2022-04-12 22:49:40|8328.5|8327|8328.6|8327.1|8328.6|8327.1|8328.5|8327|2
1649803790000|2022-04-12 22:49:50|8328.5|8327|8328.6|8327.1|8328.6|8327.1|8328.5|8327|2
1649803800000|2022-04-12 22:50:00|8328.7|8327.2|8328.6|8327.1|8329.2|8327.2|8328.5|8326.6|6
1649803810000|2022-04-12 22:50:10|8328.5|8327|8328.5|8327|8328.6|8327.1|8328.5|8327|3
1649803830000|2022-04-12 22:50:30|8328.6|8327.1|8328.5|8327|8329.2|8327.1|8328.4|8326.5|11
1649803840000|2022-04-12 22:50:40|8328.6|8327.1|8328.4|8326.9|8328.6|8327.1|8328.4|8326.9|4
1649803850000|2022-04-12 22:50:50|8328.5|8327|8328.4|8326.9|8328.5|8327|8328.4|8326.9|2
1649803860000|2022-04-12 22:51:00|8328.6|8327.1|8328.4|8326.9|8328.9|8327.1|8328.3|8326.5|14
1649803880000|2022-04-12 22:51:20|8328.3|8326.8|8328.4|8326.9|8328.4|8326.9|8328.3|8326.8|2
1649803890000|2022-04-12 22:51:30|8328.5|8327|8327.9|8326.4|8328.5|8327|8327.8|8326.3|7
1649803900000|2022-04-12 22:51:40|8327.8|8326.3|8327.9|8326.4|8328|8326.5|8327.8|8326.3|6
1649803910000|2022-04-12 22:51:50|8328|8326.5|8327.8|8326.3|8328|8326.5|8327.7|8326.2|5
1649803920000|2022-04-12 22:52:00|8328.2|8325.9|8327.3|8325.8|8328.2|8326.3|8327.2|8325.4|28
1649803930000|2022-04-12 22:52:10|8327.7|8325.5|8327.2|8325.7|8327.7|8325.8|8327.2|8325.5|5
1649803940000|2022-04-12 22:52:20|8327.3|8325.8|8327.4|8325.9|8328.4|8326.1|8327.3|8325.2|18
1649803950000|2022-04-12 22:52:30|8327.5|8326|8327.4|8325.9|8327.5|8326|8327.3|8325.8|7
1649803960000|2022-04-12 22:52:40|8327.5|8326|8327.4|8325.9|8327.5|8326|8327.4|8325.9|6
1649803970000|2022-04-12 22:52:50|8327.5|8326|8327.3|8325.8|8327.8|8326|8327.1|8325.4|18
1649803980000|2022-04-12 22:53:00|8327.4|8325.9|8327.3|8325.8|8327.5|8326|8327.1|8325.6|18
1649803990000|2022-04-12 22:53:10|8327.2|8325.7|8327.3|8325.8|8327.3|8325.8|8327.2|8325.7|4
1649804000000|2022-04-12 22:53:20|8327.2|8325.7|8326.9|8325.4|8327.3|8325.8|8326.7|8325|11
1649804010000|2022-04-12 22:53:30|8327.3|8325|8326.8|8325.3|8327.3|8325.3|8326.7|8324.9|12
1649804020000|2022-04-12 22:53:40|8326.9|8325.4|8326.9|8325.4|8326.9|8325.4|8326.8|8325.3|11
1649804030000|2022-04-12 22:53:50|8326.8|8325.3|8326.8|8325.3|8327.3|8325.4|8326.8|8325|15
1649804040000|2022-04-12 22:54:00|8327.2|8325|8327.3|8324.9|8327.3|8325.3|8326.8|8324.8|7
1649804050000|2022-04-12 22:54:10|8327.4|8324.8|8327.7|8325.4|8327.7|8325.8|8327.1|8324.8|15
1649804060000|2022-04-12 22:54:20|8327.3|8325.8|8327.4|8325.9|8327.8|8326|8327.2|8325.4|9
1649804070000|2022-04-12 22:54:30|8327.5|8326|8327.5|8326|8327.5|8326|8327.4|8325.9|3
1649804080000|2022-04-12 22:54:40|8327.9|8325.7|8327.5|8326|8327.9|8326|8327.4|8325.7|6
1649804090000|2022-04-12 22:54:50|8327.4|8325.9|8327.8|8325.5|8327.9|8326.1|8327.4|8325.5|12
1649804100000|2022-04-12 22:55:00|8327.4|8325.6|8328|8326.5|8328.5|8326.6|8327.4|8325.6|15
1649804110000|2022-04-12 22:55:10|8328.1|8326.6|8328.6|8326.4|8328.9|8326.9|8328|8326.2|18
1649804120000|2022-04-12 22:55:20|8328.8|8326.5|8328.2|8326.7|8328.8|8326.9|8328.1|8326.4|12
1649804130000|2022-04-12 22:55:30|8328.3|8326.8|8328.1|8326.6|8328.3|8326.8|8328.1|8326.6|3
1649804140000|2022-04-12 22:55:40|8328.2|8326.7|8328.5|8326.2|8328.6|8326.7|8328|8326.1|10
1649804150000|2022-04-12 22:55:50|8328.6|8326.6|8328.6|8327.1|8328.6|8327.1|8328|8326.2|21
1649804160000|2022-04-12 22:56:00|8328.5|8327|8328.6|8327.1|8328.7|8327.2|8328.4|8326.9|12
1649804170000|2022-04-12 22:56:10|8328.7|8327.2|8328.5|8327|8328.7|8327.2|8328.5|8327|7
1649804180000|2022-04-12 22:56:20|8329.3|8326.4|8328.7|8327.2|8329.3|8327.4|8328.5|8326.4|13
1649804190000|2022-04-12 22:56:30|8329.1|8326.9|8329.1|8326.7|8329.5|8327.2|8328.6|8326.6|28
1649804200000|2022-04-12 22:56:40|8328.6|8327.1|8328.7|8327.2|8328.7|8327.2|8328.6|8327.1|2
1649804210000|2022-04-12 22:56:50|8329.1|8326.9|8329.2|8326.8|8329.4|8327.3|8328.8|8326.8|8
1649804220000|2022-04-12 22:57:00|8329.3|8326.9|8328.8|8327.3|8329.3|8327.4|8328.8|8326.8|13
1649804230000|2022-04-12 22:57:10|8328.7|8327.2|8329.1|8326.8|8329.2|8327.3|8328.7|8326.8|4
1649804240000|2022-04-12 22:57:20|8328.7|8326.9|8329.2|8327|8329.3|8327.3|8328.7|8326.8|19
1649804250000|2022-04-12 22:57:30|8329.3|8326.9|8329.2|8326.9|8329.4|8327.3|8328.7|8326.9|9
1649804260000|2022-04-12 22:57:40|8329.3|8327|8328.9|8327.4|8329.3|8327.5|8328.8|8326.9|15
1649804270000|2022-04-12 22:57:50|8329|8327.5|8329|8327.5|8329.4|8327.5|8328.9|8327|7
1649804280000|2022-04-12 22:58:00|8328.8|8327.3|8329.2|8326.9|8329.3|8327.3|8328.7|8326.8|12
1649804290000|2022-04-12 22:58:10|8329.1|8326.8|8328.9|8327.4|8329.2|8327.4|8328.8|8326.8|4
1649804300000|2022-04-12 22:58:20|8329.3|8327.1|8329|8327.5|8329.3|8327.5|8329|8327.1|4
1649804310000|2022-04-12 22:58:30|8329.4|8327.2|8329|8327.5|8329.4|8327.5|8328.8|8327.1|12
1649804320000|2022-04-12 22:58:40|8329.4|8327.1|8329|8327.5|8329.4|8327.6|8329|8327.1|7
1649804330000|2022-04-12 22:58:50|8329.1|8327.6|8329.2|8327.7|8329.5|8327.7|8329|8327.2|8
1649804340000|2022-04-12 22:59:00|8329.6|8327.3|8329.1|8327.6|8329.6|8327.7|8329|8327.2|6
1649804350000|2022-04-12 22:59:10|8329.2|8327.7|8329.2|8327.7|8329.6|8327.8|8329.2|8327.4|9
1649804360000|2022-04-12 22:59:20|8329.6|8327.4|8329.3|8327.8|8329.6|8327.8|8329.2|8327.4|5
1649804370000|2022-04-12 22:59:30|8329.2|8327.7|8329.4|8327.2|8329.9|8327.7|8328.7|8326.8|17
1649804380000|2022-04-12 22:59:40|8329.5|8327.1|8329|8327.5|8329.6|8327.6|8329|8327.1|10
1649804390000|2022-04-12 22:59:50|8329.1|8327.6|8329.4|8327.1|8330|8327.9|8329|8327.1|18
1649804400000|2022-04-12 23:00:00|8329|8327.5|8329.4|8327.9|8329.4|8327.9|8329|8327.5|25
1649804410000|2022-04-12 23:00:10|8329.3|8327.8|8329.3|8327.8|8329.5|8328|8329.3|8327.8|6
1649804420000|2022-04-12 23:00:20|8329.4|8327.9|8329.4|8327.9|8329.5|8328|8329.1|8327.6|11
1649804430000|2022-04-12 23:00:30|8329.5|8328|8329.1|8327.6|8329.5|8328|8329.1|8327.6|5
1649804440000|2022-04-12 23:00:40|8329.2|8327.7|8329.3|8327.8|8329.3|8327.8|8329.1|8327.6|4
1649804460000|2022-04-12 23:01:00|8329.2|8327.7|8329.2|8327.7|8329.3|8327.8|8329.2|8327.7|5
1649804470000|2022-04-12 23:01:10|8329.1|8327.6|8328.9|8327.4|8329.1|8327.6|8328.9|8327.4|9
1649804480000|2022-04-12 23:01:20|8329|8327.5|8329|8327.5|8329|8327.5|8328.9|8327.4|7
1649804490000|2022-04-12 23:01:30|8329.1|8327.6|8329.1|8327.6|8329.1|8327.6|8329|8327.5|7
1649804500000|2022-04-12 23:01:40|8328.9|8327.4|8328.6|8327.1|8329|8327.5|8328.4|8326.9|12
1649804510000|2022-04-12 23:01:50|8328.5|8327|8328.7|8327.2|8328.7|8327.2|8328.5|8327|7
1649804520000|2022-04-12 23:02:00|8328.6|8327.1|8328.8|8327.3|8329|8327.5|8328.5|8327|8
1649804530000|2022-04-12 23:02:10|8328.9|8327.4|8328.7|8327.2|8328.9|8327.4|8328.7|8327.2|5
1649804540000|2022-04-12 23:02:20|8328.8|8327.3|8328.7|8327.2|8328.8|8327.3|8328.6|8327.1|6
1649804550000|2022-04-12 23:02:30|8328.5|8327|8328.5|8327|8328.7|8327.2|8328.5|8327|6
1649804560000|2022-04-12 23:02:40|8328.7|8327.2|8328.8|8327.3|8328.9|8327.4|8328.5|8327|8
1649804570000|2022-04-12 23:02:50|8328.9|8327.4|8328.6|8327.1|8328.9|8327.4|8328.5|8327|10
1649804580000|2022-04-12 23:03:00|8328.7|8327.2|8328.6|8327.1|8328.8|8327.3|8328.5|8327|11
1649804590000|2022-04-12 23:03:10|8328.5|8327|8328.2|8326.7|8328.5|8327|8328.2|8326.7|6
1649804600000|2022-04-12 23:03:20|8328.1|8326.6|8328.1|8326.6|8328.2|8326.7|8328.1|8326.6|5
1649804610000|2022-04-12 23:03:30|8328.2|8326.7|8328.2|8326.7|8328.2|8326.7|8328.2|8326.7|1
1649804620000|2022-04-12 23:03:40|8328.1|8326.6|8328.1|8326.6|8328.2|8326.7|8328.1|8326.6|5
1649804630000|2022-04-12 23:03:50|8327.8|8326.3|8327.6|8326.1|8327.8|8326.3|8327.5|8326|10
1649804640000|2022-04-12 23:04:00|8327.7|8326.2|8328.1|8326.6|8328.1|8326.6|8327.6|8326.1|9
1649804650000|2022-04-12 23:04:10|8328|8326.5|8328.3|8326.8|8328.3|8326.8|8327.9|8326.4|9
1649804660000|2022-04-12 23:04:20|8328.1|8326.6|8328.3|8326.8|8328.6|8327.1|8327.8|8326.3|16
1649804670000|2022-04-12 23:04:30|8328.2|8326.7|8328.3|8326.8|8328.4|8326.9|8328.1|8326.6|5
1649804680000|2022-04-12 23:04:40|8328.4|8326.9|8328.3|8326.8|8328.4|8326.9|8328.2|8326.7|8
1649804690000|2022-04-12 23:04:50|8328.2|8326.7|8328.3|8326.8|8328.3|8326.8|8328.2|8326.7|2
1649804700000|2022-04-12 23:05:00|8328.2|8326.7|8328.4|8326.9|8328.5|8327|8328.2|8326.7|13
1649804710000|2022-04-12 23:05:10|8328.3|8326.8|8328.2|8326.7|8328.4|8326.9|8328.1|8326.6|9
1649804720000|2022-04-12 23:05:20|8328.3|8326.8|8328.2|8326.7|8328.3|8326.8|8328.2|8326.7|6
1649804730000|2022-04-12 23:05:30|8328.3|8326.8|8328.2|8326.7|8328.3|8326.8|8328.2|8326.7|2
1649804740000|2022-04-12 23:05:40|8328.1|8326.6|8328.1|8326.6|8328.2|8326.7|8328.1|8326.6|3
1649804750000|2022-04-12 23:05:50|8328.2|8326.7|8328|8326.5|8328.2|8326.7|8327.9|8326.4|7
1649804760000|2022-04-12 23:06:00|8328.1|8326.6|8328.1|8326.6|8328.2|8326.7|8328.1|8326.6|5
1649804770000|2022-04-12 23:06:10|8328.2|8326.7|8327.7|8326.2|8328.2|8326.7|8327.7|8326.2|4
1649804780000|2022-04-12 23:06:20|8327.8|8326.3|8327.7|8326.2|8327.8|8326.3|8327.7|8326.2|2
1649804790000|2022-04-12 23:06:30|8327.8|8326.3|8327.8|8326.3|8327.8|8326.3|8327.7|8326.2|9
1649804800000|2022-04-12 23:06:40|8327.9|8326.4|8327.8|8326.3|8327.9|8326.4|8327.8|8326.3|2
1649804810000|2022-04-12 23:06:50|8327.6|8326.1|8327.8|8326.3|8327.8|8326.3|8327.6|8326.1|3
1649804820000|2022-04-12 23:07:00|8327.7|8326.2|8327.6|8326.1|8327.7|8326.2|8327.6|8326.1|4
1649804830000|2022-04-12 23:07:10|8327.7|8326.2|8327.6|8326.1|8327.7|8326.2|8327.6|8326.1|2
1649804840000|2022-04-12 23:07:20|8327.5|8326|8327.8|8326.3|8327.9|8326.4|8327.5|8326|7
1649804860000|2022-04-12 23:07:40|8327.7|8326.2|8327.2|8325.7|8327.7|8326.2|8327.1|8325.6|6
1649804870000|2022-04-12 23:07:50|8327.1|8325.6|8327.2|8325.7|8327.2|8325.7|8327.1|8325.6|2
1649804880000|2022-04-12 23:08:00|8327.3|8325.8|8327.3|8325.8|8327.3|8325.8|8327.2|8325.7|3
1649804890000|2022-04-12 23:08:10|8327.2|8325.7|8327.2|8325.7|8327.3|8325.8|8327.2|8325.7|5
1649804900000|2022-04-12 23:08:20|8327.1|8325.6|8327.3|8325.8|8327.4|8325.9|8327.1|8325.6|5
1649804910000|2022-04-12 23:08:30|8327.4|8325.9|8327.5|8326|8327.5|8326|8327.4|8325.9|4
1649804920000|2022-04-12 23:08:40|8327.4|8325.9|8327.6|8326.1|8327.6|8326.1|8327.4|8325.9|5
1649804930000|2022-04-12 23:08:50|8327.7|8326.2|8327.6|8326.1|8327.7|8326.2|8327.5|8326|10
1649804940000|2022-04-12 23:09:00|8327.5|8326|8327.6|8326.1|8327.6|8326.1|8327.5|8326|2
1649804950000|2022-04-12 23:09:10|8327.5|8326|8327.9|8326.4|8327.9|8326.4|8327.5|8326|12
1649804960000|2022-04-12 23:09:20|8328|8326.5|8328|8326.5|8328.1|8326.6|8327.9|8326.4|15
1649804970000|2022-04-12 23:09:30|8327.9|8326.4|8327.6|8326.1|8328|8326.5|8327.6|8326.1|9
1649804980000|2022-04-12 23:09:40|8327.7|8326.2|8327.8|8326.3|8327.9|8326.4|8327.7|8326.2|9
1649804990000|2022-04-12 23:09:50|8327.9|8326.4|8327.7|8326.2|8327.9|8326.4|8327.6|8326.1|9
1649805000000|2022-04-12 23:10:00|8327.6|8326.1|8327.7|8326.2|8327.8|8326.3|8327.4|8325.9|18
1649805010000|2022-04-12 23:10:10|8327.6|8326.1|8327.7|8326.2|8327.7|8326.2|8327.6|8326.1|2
1649805020000|2022-04-12 23:10:20|8327.8|8326.3|8327.7|8326.2|8327.8|8326.3|8327.6|8326.1|7
1649805030000|2022-04-12 23:10:30|8327.6|8326.1|8327.8|8326.3|8327.9|8326.4|8327.6|8326.1|3
1649805040000|2022-04-12 23:10:40|8327.9|8326.4|8327.5|8326|8327.9|8326.4|8327.4|8325.9|7
1649805050000|2022-04-12 23:10:50|8327.6|8326.1|8327.6|8326.1|8327.6|8326.1|8327.5|8326|3
1649805060000|2022-04-12 23:11:00|8327.7|8326.2|8327.5|8326|8327.7|8326.2|8327.5|8326|8
1649805070000|2022-04-12 23:11:10|8327.6|8326.1|8327.7|8326.2|8327.8|8326.3|8327.4|8325.9|18
1649805080000|2022-04-12 23:11:20|8327.6|8326.1|8327.5|8326|8327.6|8326.1|8327.5|8326|10
1649805090000|2022-04-12 23:11:30|8327.6|8326.1|8327.5|8326|8327.6|8326.1|8327.5|8326|4
1649805100000|2022-04-12 23:11:40|8327.6|8326.1|8327.5|8326|8327.6|8326.1|8327.5|8326|4
1649805110000|2022-04-12 23:11:50|8327.4|8325.9|8327.4|8325.9|8327.5|8326|8327.4|8325.9|3
1649805120000|2022-04-12 23:12:00|8327.5|8326|8327.5|8326|8327.5|8326|8327.4|8325.9|3
1649805130000|2022-04-12 23:12:10|8327.6|8326.1|8327.6|8326.1|8327.6|8326.1|8327.2|8325.7|9
1649805140000|2022-04-12 23:12:20|8327.5|8326|8327.4|8325.9|8327.5|8326|8327.4|8325.9|2
1649805160000|2022-04-12 23:12:40|8327.5|8326|8327.7|8326.2|8327.8|8326.3|8327.5|8326|4
1649805170000|2022-04-12 23:12:50|8327.5|8326|8327.4|8325.9|8327.5|8326|8327.4|8325.9|4
1649805180000|2022-04-12 23:13:00|8327.6|8326.1|8327.6|8326.1|8327.7|8326.2|8327.4|8325.9|13
1649805190000|2022-04-12 23:13:10|8327.5|8326|8327.6|8326.1|8327.6|8326.1|8327.5|8326|4
1649805200000|2022-04-12 23:13:20|8327.5|8326|8327.6|8326.1|8327.6|8326.1|8327.5|8326|2
1649805210000|2022-04-12 23:13:30|8327.7|8326.2|8327.4|8325.9|8327.7|8326.2|8327.4|8325.9|6
1649805220000|2022-04-12 23:13:40|8327.5|8326|8327.5|8326|8327.5|8326|8327.5|8326|1
1649805230000|2022-04-12 23:13:50|8327.6|8326.1|8327.5|8326|8327.6|8326.1|8327.4|8325.9|5
1649805240000|2022-04-12 23:14:00|8327.4|8325.9|8327.4|8325.9|8327.5|8326|8327.4|8325.9|5
1649805250000|2022-04-12 23:14:10|8327.5|8326|8327.5|8326|8327.5|8326|8327.5|8326|1
1649805260000|2022-04-12 23:14:20|8327.3|8325.8|8327.4|8325.9|8327.5|8326|8327.3|8325.8|4
1649805270000|2022-04-12 23:14:30|8327.3|8325.8|8327.2|8325.7|8327.5|8326|8327.2|8325.7|11
1649805280000|2022-04-12 23:14:40|8327.3|8325.8|8327.3|8325.8|8327.4|8325.9|8327.3|8325.8|3
1649805290000|2022-04-12 23:14:50|8327.4|8325.9|8327.5|8326|8327.5|8326|8327.3|8325.8|3
1649805300000|2022-04-12 23:15:00|8327.6|8326.1|8327.6|8326.1|8327.6|8326.1|8327.4|8325.9|7
1649805310000|2022-04-12 23:15:10|8327.5|8326|8327.7|8326.2|8327.7|8326.2|8327.5|8326|5
1649805320000|2022-04-12 23:15:20|8327.6|8326.1|8327.6|8326.1|8327.7|8326.2|8327.6|8326.1|5
1649805330000|2022-04-12 23:15:30|8327.7|8326.2|8327.4|8325.9|8327.7|8326.2|8327.1|8325.6|14
1649805340000|2022-04-12 23:15:40|8327.5|8326|8327.4|8325.9|8327.5|8326|8327.4|8325.9|4
1649805350000|2022-04-12 23:15:50|8327.3|8325.8|8327.3|8325.8|8327.3|8325.8|8327.3|8325.8|1
1649805360000|2022-04-12 23:16:00|8327.1|8325.6|8327.1|8325.6|8327.2|8325.7|8327.1|8325.6|3
1649805370000|2022-04-12 23:16:10|8327.3|8325.8|8327.3|8325.8|8327.4|8325.9|8327.3|8325.8|3
1649805380000|2022-04-12 23:16:20|8327.4|8325.9|8327.4|8325.9|8327.4|8325.9|8327.3|8325.8|3
1649805390000|2022-04-12 23:16:30|8327.3|8325.8|8327.2|8325.7|8327.4|8325.9|8327.1|8325.6|6
1649805400000|2022-04-12 23:16:40|8327.1|8325.6|8326.9|8325.4|8327.2|8325.7|8326.9|8325.4|11
1649805410000|2022-04-12 23:16:50|8327.2|8325.7|8327.4|8325.9|8327.6|8326.1|8327.2|8325.7|21
1649805420000|2022-04-12 23:17:00|8327.5|8326|8327.4|8325.9|8327.6|8326.1|8327.3|8325.8|9
1649805430000|2022-04-12 23:17:10|8327.3|8325.8|8327.3|8325.8|8327.4|8325.9|8327.3|8325.8|7
1649805440000|2022-04-12 23:17:20|8327.4|8325.9|8327.3|8325.8|8327.4|8325.9|8327.3|8325.8|2
1649805450000|2022-04-12 23:17:30|8327.4|8325.9|8327.5|8326|8327.6|8326.1|8327.4|8325.9|4
1649805460000|2022-04-12 23:17:40|8327.4|8325.9|8327.5|8326|8327.5|8326|8327.3|8325.8|6
1649805470000|2022-04-12 23:17:50|8327.4|8325.9|8327.2|8325.7|8327.5|8326|8327.2|8325.7|5
1649805480000|2022-04-12 23:18:00|8327.3|8325.8|8327.2|8325.7|8327.3|8325.8|8327.2|8325.7|4
1649805490000|2022-04-12 23:18:10|8327.3|8325.8|8327.2|8325.7|8327.3|8325.8|8327.2|8325.7|2
1649805500000|2022-04-12 23:18:20|8327.3|8325.8|8327.6|8326.1|8327.6|8326.1|8327.2|8325.7|8
1649805510000|2022-04-12 23:18:30|8327.7|8326.2|8327.6|8326.1|8327.7|8326.2|8327.6|8326.1|2
1649805520000|2022-04-12 23:18:40|8327.4|8325.9|8327.4|8325.9|8327.4|8325.9|8327.3|8325.8|5
1649805530000|2022-04-12 23:18:50|8327.3|8325.8|8327.4|8325.9|8327.4|8325.9|8327.3|8325.8|2
1649805540000|2022-04-12 23:19:00|8327.3|8325.8|8327.3|8325.8|8327.4|8325.9|8327.3|8325.8|3
1649805550000|2022-04-12 23:19:10|8327.4|8325.9|8327.3|8325.8|8327.4|8325.9|8327.3|8325.8|6
1649805570000|2022-04-12 23:19:30|8327.4|8325.9|8327.3|8325.8|8327.4|8325.9|8327.3|8325.8|2
1649805580000|2022-04-12 23:19:40|8327.2|8325.7|8327.3|8325.8|8327.3|8325.8|8327.1|8325.6|5
1649805590000|2022-04-12 23:19:50|8327.2|8325.7|8327.3|8325.8|8327.3|8325.8|8327.2|8325.7|2
1649805600000|2022-04-12 23:20:00|8327.2|8325.7|8327.3|8325.8|8327.4|8325.9|8327.2|8325.7|6
1649805640000|2022-04-12 23:20:40|8327.2|8325.7|8327.2|8325.7|8327.2|8325.7|8327.2|8325.7|1
1649805650000|2022-04-12 23:20:50|8327.3|8325.8|8327.3|8325.8|8327.3|8325.8|8327.3|8325.8|1
1649805660000|2022-04-12 23:21:00|8327.2|8325.7|8327.2|8325.7|8327.2|8325.7|8327.2|8325.7|1
1649805670000|2022-04-12 23:21:10|8327.3|8325.8|8327.3|8325.8|8327.4|8325.9|8327.2|8325.7|5
1649805680000|2022-04-12 23:21:20|8327.4|8325.9|8327.5|8326|8327.6|8326.1|8327.4|8325.9|6
1649805690000|2022-04-12 23:21:30|8327.4|8325.9|8327.4|8325.9|8327.4|8325.9|8327.4|8325.9|1
1649805700000|2022-04-12 23:21:40|8327.5|8326|8327.5|8326|8327.5|8326|8327.5|8326|1
1649805710000|2022-04-12 23:21:50|8327.6|8326.1|8327.6|8326.1|8327.6|8326.1|8327.5|8326|3
1649805720000|2022-04-12 23:22:00|8327.5|8326|8327.3|8325.8|8327.6|8326.1|8327.3|8325.8|11
1649805730000|2022-04-12 23:22:10|8327.4|8325.9|8327.6|8326.1|8327.6|8326.1|8327.3|8325.8|6
1649805740000|2022-04-12 23:22:20|8327.5|8326|8327.4|8325.9|8327.6|8326.1|8327.4|8325.9|6
1649805760000|2022-04-12 23:22:40|8327.5|8326|8327.5|8326|8327.5|8326|8327.5|8326|1
1649805770000|2022-04-12 23:22:50|8327.4|8325.9|8327.5|8326|8327.5|8326|8327.4|8325.9|2
1649805780000|2022-04-12 23:23:00|8327.4|8325.9|8327.3|8325.8|8327.4|8325.9|8327.3|8325.8|2
1649805790000|2022-04-12 23:23:10|8327.4|8325.9|8327.4|8325.9|8327.4|8325.9|8327.3|8325.8|3
1649805800000|2022-04-12 23:23:20|8327.3|8325.8|8327.4|8325.9|8327.4|8325.9|8327.3|8325.8|2
1649805810000|2022-04-12 23:23:30|8327.3|8325.8|8327.4|8325.9|8327.4|8325.9|8327.3|8325.8|2
1649805820000|2022-04-12 23:23:40|8327.3|8325.8|8327.3|8325.8|8327.4|8325.9|8327.3|8325.8|3
1649805840000|2022-04-12 23:24:00|8327.4|8325.9|8327.4|8325.9|8327.4|8325.9|8327.2|8325.7|7
1649805850000|2022-04-12 23:24:10|8327.3|8325.8|8327.4|8325.9|8327.4|8325.9|8327.3|8325.8|4
1649805860000|2022-04-12 23:24:20|8327.3|8325.8|8327.3|8325.8|8327.4|8325.9|8327.3|8325.8|7
1649805870000|2022-04-12 23:24:30|8327.4|8325.9|8327.3|8325.8|8327.4|8325.9|8327.3|8325.8|2
1649805880000|2022-04-12 23:24:40|8327.4|8325.9|8327.3|8325.8|8327.4|8325.9|8327.3|8325.8|2
1649805890000|2022-04-12 23:24:50|8327.2|8325.7|8327.2|8325.7|8327.2|8325.7|8327.2|8325.7|1
1649805900000|2022-04-12 23:25:00|8327.3|8325.8|8327.3|8325.8|8327.3|8325.8|8327.3|8325.8|1
1649805910000|2022-04-12 23:25:10|8327.4|8325.9|8327.3|8325.8|8327.4|8325.9|8327.1|8325.6|8
1649805920000|2022-04-12 23:25:20|8327.4|8325.9|8327.3|8325.8|8327.4|8325.9|8327.3|8325.8|4
1649805930000|2022-04-12 23:25:30|8327.2|8325.7|8327.3|8325.8|8327.3|8325.8|8327.2|8325.7|2
1649805940000|2022-04-12 23:25:40|8327.4|8325.9|8327.3|8325.8|8327.4|8325.9|8327.3|8325.8|2
1649805950000|2022-04-12 23:25:50|8327.4|8325.9|8327.2|8325.7|8327.4|8325.9|8327.2|8325.7|7
1649805960000|2022-04-12 23:26:00|8327.3|8325.8|8327.3|8325.8|8327.3|8325.8|8327.2|8325.7|3
1649805970000|2022-04-12 23:26:10|8327.2|8325.7|8327.3|8325.8|8327.3|8325.8|8327.2|8325.7|2
1649805980000|2022-04-12 23:26:20|8327.4|8325.9|8327.3|8325.8|8327.4|8325.9|8327.3|8325.8|2
1649805990000|2022-04-12 23:26:30|8327.4|8325.9|8327.4|8325.9|8327.4|8325.9|8327.4|8325.9|1
1649806000000|2022-04-12 23:26:40|8327.3|8325.8|8327.7|8326.2|8327.7|8326.2|8327.3|8325.8|7
1649806010000|2022-04-12 23:26:50|8327.5|8326|8327.6|8326.1|8327.6|8326.1|8327.5|8326|4
1649806020000|2022-04-12 23:27:00|8327.5|8326|8327.6|8326.1|8327.6|8326.1|8327.5|8326|2
1649806030000|2022-04-12 23:27:10|8327.5|8326|8327.6|8326.1|8327.7|8326.2|8327.5|8326|4
1649806040000|2022-04-12 23:27:20|8327.7|8326.2|8327.6|8326.1|8327.7|8326.2|8327.6|8326.1|2
1649806050000|2022-04-12 23:27:30|8327.7|8326.2|8327.4|8325.9|8327.7|8326.2|8327.2|8325.7|6
1649806060000|2022-04-12 23:27:40|8327.3|8325.8|8327.3|8325.8|8327.4|8325.9|8327.1|8325.6|12
1649806070000|2022-04-12 23:27:50|8327.2|8325.7|8327.2|8325.7|8327.3|8325.8|8327.2|8325.7|3
1649806080000|2022-04-12 23:28:00|8327.3|8325.8|8327.1|8325.6|8327.3|8325.8|8327.1|8325.6|3
1649806090000|2022-04-12 23:28:10|8327.2|8325.7|8327.1|8325.6|8327.2|8325.7|8327.1|8325.6|2
1649806100000|2022-04-12 23:28:20|8327.2|8325.7|8327.2|8325.7|8327.3|8325.8|8327.1|8325.6|4
1649806110000|2022-04-12 23:28:30|8327.1|8325.6|8327.1|8325.6|8327.2|8325.7|8326.9|8325.4|6
1649806120000|2022-04-12 23:28:40|8327.2|8325.7|8327.2|8325.7|8327.2|8325.7|8327|8325.5|5
1649806130000|2022-04-12 23:28:50|8327.4|8325.9|8327.3|8325.8|8327.7|8326.2|8327.3|8325.8|10
1649806140000|2022-04-12 23:29:00|8327.4|8325.9|8327.3|8325.8|8327.4|8325.9|8327.3|8325.8|6
1649806150000|2022-04-12 23:29:10|8327.5|8326|8327.5|8326|8327.5|8326|8327.4|8325.9|3
1649806160000|2022-04-12 23:29:20|8327.4|8325.9|8327.5|8326|8327.5|8326|8327.4|8325.9|4
1649806170000|2022-04-12 23:29:30|8327.6|8326.1|8327.6|8326.1|8327.6|8326.1|8327.6|8326.1|1
1649806180000|2022-04-12 23:29:40|8327.5|8326|8327.5|8326|8327.5|8326|8327.5|8326|1
1649806190000|2022-04-12 23:29:50|8327.4|8325.9|8327.6|8326.1|8327.6|8326.1|8327.4|8325.9|3
1649806200000|2022-04-12 23:30:00|8327.5|8326|8327.6|8326.1|8327.7|8326.2|8327.5|8326|4
1649806210000|2022-04-12 23:30:10|8327.7|8326.2|8327.6|8326.1|8327.7|8326.2|8327.6|8326.1|2
1649806230000|2022-04-12 23:30:30|8327.5|8326|8327.5|8326|8327.6|8326.1|8327.5|8326|5
1649806240000|2022-04-12 23:30:40|8327.6|8326.1|8327.5|8326|8327.6|8326.1|8327.4|8325.9|8
1649806250000|2022-04-12 23:30:50|8327.6|8326.1|8327.3|8325.8|8327.6|8326.1|8327.3|8325.8|12
1649806260000|2022-04-12 23:31:00|8327.4|8325.9|8327.4|8325.9|8327.4|8325.9|8327.3|8325.8|3
1649806270000|2022-04-12 23:31:10|8327.5|8326|8327.4|8325.9|8327.6|8326.1|8327.3|8325.8|10
1649806280000|2022-04-12 23:31:20|8327.5|8326|8327.3|8325.8|8327.5|8326|8327.3|8325.8|7
1649806290000|2022-04-12 23:31:30|8327.4|8325.9|8327.3|8325.8|8327.4|8325.9|8327.2|8325.7|10
1649806300000|2022-04-12 23:31:40|8327.2|8325.7|8327.1|8325.6|8327.3|8325.8|8327.1|8325.6|8
1649806310000|2022-04-12 23:31:50|8327.2|8325.7|8327.3|8325.8|8327.3|8325.8|8327.2|8325.7|4
1649806320000|2022-04-12 23:32:00|8327.4|8325.9|8327.3|8325.8|8327.4|8325.9|8327.2|8325.7|4
1649806330000|2022-04-12 23:32:10|8327.4|8325.9|8327.2|8325.7|8327.4|8325.9|8327.1|8325.6|4
1649806340000|2022-04-12 23:32:20|8327.4|8325.9|8327.1|8325.6|8327.5|8326|8327|8325.5|12
1649806350000|2022-04-12 23:32:30|8327|8325.5|8326.9|8325.4|8327|8325.5|8326.8|8325.3|4
1649806360000|2022-04-12 23:32:40|8326.8|8325.3|8326.9|8325.4|8326.9|8325.4|8326.8|8325.3|2
1649806370000|2022-04-12 23:32:50|8326.7|8325.2|8326.6|8325.1|8326.7|8325.2|8326.5|8325|6
1649806380000|2022-04-12 23:33:00|8326.7|8325.2|8326.8|8325.3|8326.9|8325.4|8326.7|8325.2|4
1649806400000|2022-04-12 23:33:20|8326.7|8325.2|8326.8|8325.3|8326.8|8325.3|8326.7|8325.2|4
1649806410000|2022-04-12 23:33:30|8327|8325.5|8326.9|8325.4|8327.2|8325.7|8326.7|8325.2|14
1649806420000|2022-04-12 23:33:40|8327|8325.5|8326.8|8325.3|8327|8325.5|8326.7|8325.2|5
1649806430000|2022-04-12 23:33:50|8326.9|8325.4|8326.8|8325.3|8326.9|8325.4|8326.7|8325.2|4
1649806450000|2022-04-12 23:34:10|8326.9|8325.4|8326.9|8325.4|8326.9|8325.4|8326.8|8325.3|9
1649806460000|2022-04-12 23:34:20|8326.8|8325.3|8326.5|8325.6|8327|8325.7|8326.5|8325.2|7
1649806470000|2022-04-12 23:34:30|8326.9|8325.4|8326.9|8325.4|8326.9|8325.4|8326.8|8325.3|3
1649806490000|2022-04-12 23:34:50|8326.8|8325.3|8326.9|8325.4|8326.9|8325.4|8326.8|8325.3|4
1649806500000|2022-04-12 23:35:00|8326.8|8325.3|8326.8|8325.3|8326.8|8325.3|8326.8|8325.3|1
1649806520000|2022-04-12 23:35:20|8326.7|8325.2|8326.8|8325.3|8326.8|8325.3|8326.7|8325.2|2
1649806530000|2022-04-12 23:35:30|8326.7|8325.2|8326.6|8325.1|8326.7|8325.2|8326.6|8325.1|2
1649806540000|2022-04-12 23:35:40|8326.8|8325.3|8326.8|8325.3|8326.8|8325.3|8326.7|8325.2|3
1649806550000|2022-04-12 23:35:50|8326.9|8325.4|8326.9|8325.4|8326.9|8325.4|8326.8|8325.3|3
1649806560000|2022-04-12 23:36:00|8327|8325.5|8326.9|8325.4|8327|8325.5|8326.9|8325.4|4
1649806570000|2022-04-12 23:36:10|8327|8325.5|8326.8|8325.3|8327|8325.5|8326.8|8325.3|4
1649806580000|2022-04-12 23:36:20|8326.7|8325.2|8326.6|8325.1|8326.8|8325.3|8326.6|8325.1|6
1649806590000|2022-04-12 23:36:30|8326.7|8325.2|8326.8|8325.3|8326.8|8325.3|8326.6|8325.1|6
1649806620000|2022-04-12 23:37:00|8327|8325.5|8327|8325.5|8327.1|8325.6|8326.8|8325.3|7
1649806630000|2022-04-12 23:37:10|8327.1|8325.6|8327.1|8325.6|8327.1|8325.6|8327.1|8325.6|1
1649806640000|2022-04-12 23:37:20|8327.2|8325.7|8327.1|8325.6|8327.2|8325.7|8326.8|8325.3|11
1649806650000|2022-04-12 23:37:30|8327|8325.5|8326.9|8325.4|8327.1|8325.6|8326.8|8325.3|6
1649806670000|2022-04-12 23:37:50|8326.8|8325.3|8326.9|8325.4|8326.9|8325.4|8326.8|8325.3|4
1649806680000|2022-04-12 23:38:00|8327|8325.5|8326.9|8325.4|8327|8325.5|8326.8|8325.3|3
1649806690000|2022-04-12 23:38:10|8326.8|8325.3|8326.8|8325.3|8326.8|8325.3|8326.7|8325.2|5
1649806700000|2022-04-12 23:38:20|8326.7|8325.2|8326.7|8325.2|8326.8|8325.3|8326.7|8325.2|5
1649806710000|2022-04-12 23:38:30|8326.6|8325.1|8326.7|8325.2|8326.7|8325.2|8326.6|8325.1|4
1649806730000|2022-04-12 23:38:50|8326.6|8325.1|8326.6|8325.1|8326.6|8325.1|8326.6|8325.1|1
1649806740000|2022-04-12 23:39:00|8326.7|8325.2|8326.7|8325.2|8326.7|8325.2|8326.6|8325.1|3
1649806750000|2022-04-12 23:39:10|8326.6|8325.1|8326.6|8325.1|8326.7|8325.2|8326.5|8325|5
1649806760000|2022-04-12 23:39:20|8326.5|8325|8326.7|8325.2|8326.7|8325.2|8326.5|8325|3
1649806770000|2022-04-12 23:39:30|8326.6|8325.1|8326.8|8325.3|8326.9|8325.4|8326.6|8325.1|7
1649806790000|2022-04-12 23:39:50|8326.7|8325.2|8326.8|8325.3|8327|8325.5|8326.7|8325.2|7
1649806800000|2022-04-12 23:40:00|8326.9|8325.4|8326.9|8325.4|8326.9|8325.4|8326.9|8325.4|1
1649806810000|2022-04-12 23:40:10|8326.8|8325.3|8326.8|8325.3|8326.9|8325.4|8326.8|8325.3|3
1649806820000|2022-04-12 23:40:20|8326.9|8325.4|8326.8|8325.3|8326.9|8325.4|8326.7|8325.2|4
1649806830000|2022-04-12 23:40:30|8326.7|8325.2|8326.9|8325.4|8326.9|8325.4|8326.6|8325.1|5
1649806840000|2022-04-12 23:40:40|8326.8|8325.3|8326.9|8325.4|8326.9|8325.4|8326.8|8325.3|2
1649806860000|2022-04-12 23:41:00|8326.8|8325.3|8326.9|8325.4|8326.9|8325.4|8326.8|8325.3|2
1649806880000|2022-04-12 23:41:20|8327|8325.5|8326.9|8325.4|8327|8325.5|8326.9|8325.4|2
1649806890000|2022-04-12 23:41:30|8326.8|8325.3|8326.8|8325.3|8327|8325.5|8326.7|8325.2|9
1649806900000|2022-04-12 23:41:40|8326.9|8325.4|8326.8|8325.3|8326.9|8325.4|8326.8|8325.3|2
1649806910000|2022-04-12 23:41:50|8326.9|8325.4|8326.9|8325.4|8327|8325.5|8326.8|8325.3|6
1649806920000|2022-04-12 23:42:00|8326.8|8325.3|8326.3|8324.8|8326.8|8325.3|8326.2|8324.7|10
1649806930000|2022-04-12 23:42:10|8326.4|8324.9|8326.2|8324.7|8326.4|8324.9|8326.2|8324.7|17
1649806940000|2022-04-12 23:42:20|8326.3|8324.8|8326.2|8324.7|8326.3|8324.8|8326.2|8324.7|2
1649806950000|2022-04-12 23:42:30|8326.1|8324.6|8326.2|8324.7|8326.2|8324.7|8326.1|8324.6|6
1649806960000|2022-04-12 23:42:40|8326.1|8324.6|8326.2|8324.7|8326.5|8325|8326.1|8324.6|15
1649806970000|2022-04-12 23:42:50|8326.3|8324.8|8326.3|8324.8|8326.3|8324.8|8326.2|8324.7|3
1649806980000|2022-04-12 23:43:00|8326.4|8324.9|8326.3|8324.8|8326.4|8324.9|8326.3|8324.8|4
1649806990000|2022-04-12 23:43:10|8326.2|8324.7|8326.2|8324.7|8326.2|8324.7|8326.2|8324.7|1
1649807000000|2022-04-12 23:43:20|8326.3|8324.8|8326.2|8324.7|8326.3|8324.8|8326.2|8324.7|2
1649807010000|2022-04-12 23:43:30|8326.3|8324.8|8326.3|8324.8|8326.3|8324.8|8326.2|8324.7|3
1649807030000|2022-04-12 23:43:50|8326.2|8324.7|8326.3|8324.8|8326.3|8324.8|8326.2|8324.7|2
1649807070000|2022-04-12 23:44:30|8326.7|8325.2|8326.8|8325.3|8326.8|8325.3|8326.6|8325.1|8
1649807080000|2022-04-12 23:44:40|8326.7|8325.2|8326.4|8324.9|8326.7|8325.2|8326.4|8324.9|8
1649807090000|2022-04-12 23:44:50|8326.5|8325|8326.4|8324.9|8326.5|8325|8326.4|8324.9|8
1649807100000|2022-04-12 23:45:00|8326.3|8324.8|8326.4|8324.9|8326.4|8324.9|8326.3|8324.8|2
1649807110000|2022-04-12 23:45:10|8326.5|8325|8326.4|8324.9|8326.5|8325|8326.4|8324.9|2
1649807120000|2022-04-12 23:45:20|8326.3|8324.8|8326.4|8324.9|8326.4|8324.9|8326.3|8324.8|2
1649807130000|2022-04-12 23:45:30|8326.5|8325|8326.5|8325|8326.5|8325|8326.5|8325|1
1649807140000|2022-04-12 23:45:40|8326.4|8324.9|8326.4|8324.9|8326.5|8325|8326.4|8324.9|5
1649807150000|2022-04-12 23:45:50|8326.3|8324.8|8326.2|8324.7|8326.4|8324.9|8326.2|8324.7|9
1649807160000|2022-04-12 23:46:00|8326.1|8324.6|8326.3|8324.8|8326.3|8324.8|8326.1|8324.6|7
1649807170000|2022-04-12 23:46:10|8326.4|8324.9|8326.4|8324.9|8326.4|8324.9|8326.3|8324.8|9
1649807180000|2022-04-12 23:46:20|8326.3|8324.8|8326.4|8324.9|8326.4|8324.9|8326.3|8324.8|4
1649807190000|2022-04-12 23:46:30|8326.3|8324.8|8326.2|8324.7|8326.3|8324.8|8326.2|8324.7|4
1649807200000|2022-04-12 23:46:40|8326.3|8324.8|8326.2|8324.7|8326.3|8324.8|8326.2|8324.7|2
1649807210000|2022-04-12 23:46:50|8326.1|8324.6|8326.2|8324.7|8326.2|8324.7|8326.1|8324.6|4
1649807220000|2022-04-12 23:47:00|8326.1|8324.6|8326.1|8324.6|8326.2|8324.7|8326.1|8324.6|3
1649807240000|2022-04-12 23:47:20|8326.2|8324.7|8326.1|8324.6|8326.2|8324.7|8326.1|8324.6|2
1649807250000|2022-04-12 23:47:30|8326|8324.5|8326.1|8324.6|8326.1|8324.6|8326|8324.5|2
1649807260000|2022-04-12 23:47:40|8326.2|8324.7|8326.1|8324.6|8326.2|8324.7|8326.1|8324.6|4
1649807270000|2022-04-12 23:47:50|8326.2|8324.7|8326.1|8324.6|8326.2|8324.7|8326.1|8324.6|2
1649807280000|2022-04-12 23:48:00|8326.2|8324.7|8326.2|8324.7|8326.2|8324.7|8326|8324.5|5
1649807290000|2022-04-12 23:48:10|8326.1|8324.6|8326.3|8324.8|8326.4|8324.9|8326.1|8324.6|15
1649807300000|2022-04-12 23:48:20|8326.4|8324.9|8326.4|8324.9|8326.4|8324.9|8326.3|8324.8|5
1649807310000|2022-04-12 23:48:30|8326.3|8324.8|8326.4|8324.9|8326.4|8324.9|8326.3|8324.8|6
1649807320000|2022-04-12 23:48:40|8326.5|8325|8326.5|8325|8326.6|8325.1|8326.5|8325|3
1649807330000|2022-04-12 23:48:50|8326.4|8324.9|8326.4|8324.9|8326.5|8325|8326.4|8324.9|5
1649807340000|2022-04-12 23:49:00|8326.5|8325|8326.6|8325.1|8326.6|8325.1|8326.2|8324.7|16
1649807350000|2022-04-12 23:49:10|8326.5|8325|8326.6|8325.1|8326.6|8325.1|8326.5|8325|10
1649807360000|2022-04-12 23:49:20|8326.5|8325|8326.4|8324.9|8326.7|8325.2|8326.3|8324.8|13
1649807370000|2022-04-12 23:49:30|8326.5|8325|8326.5|8325|8326.5|8325|8326.5|8325|1
1649807380000|2022-04-12 23:49:40|8326.4|8324.9|8326.4|8324.9|8326.5|8325|8326.4|8324.9|5
1649807390000|2022-04-12 23:49:50|8326.6|8325.1|8326.6|8325.1|8326.6|8325.1|8326.5|8325|3
1649807400000|2022-04-12 23:50:00|8326.5|8325|8326.3|8324.8|8326.6|8325.1|8326.3|8324.8|7
1649807410000|2022-04-12 23:50:10|8326.4|8324.9|8326.4|8324.9|8326.4|8324.9|8326.3|8324.8|3
1649807420000|2022-04-12 23:50:20|8326.3|8324.8|8326.4|8324.9|8326.4|8324.9|8326.3|8324.8|4
1649807430000|2022-04-12 23:50:30|8326.3|8324.8|8327|8325.5|8327|8325.5|8326.3|8324.8|12
1649807440000|2022-04-12 23:50:40|8326.9|8325.4|8327|8325.5|8327.1|8325.6|8326.9|8325.4|6
1649807450000|2022-04-12 23:50:50|8326.3|8325.4|8326.6|8325.1|8326.7|8325.4|8326.3|8325|13
1649807460000|2022-04-12 23:51:00|8326.5|8325|8326.6|8325.1|8326.6|8325.1|8326.5|8325|6
1649807470000|2022-04-12 23:51:10|8326.5|8325|8326.6|8325.1|8326.6|8325.1|8326.5|8325|2
1649807490000|2022-04-12 23:51:30|8326.5|8325|8326.5|8325|8326.6|8325.1|8326.4|8324.9|9
1649807500000|2022-04-12 23:51:40|8326.4|8324.9|8326.5|8325|8326.5|8325|8326.4|8324.9|2
1649807510000|2022-04-12 23:51:50|8326.4|8324.9|8326.5|8325|8326.5|8325|8326.4|8324.9|2
1649807520000|2022-04-12 23:52:00|8326.6|8325.1|8326.6|8325.1|8326.7|8325.2|8326.6|8325.1|3
1649807530000|2022-04-12 23:52:10|8326.5|8325|8326.6|8325.1|8326.7|8325.2|8326.4|8324.9|10
1649807560000|2022-04-12 23:52:40|8326.7|8325.2|8326.6|8325.1|8326.7|8325.2|8326.5|8325|8
1649807570000|2022-04-12 23:52:50|8326.5|8325|8326.6|8325.1|8326.6|8325.1|8326.5|8325|4
1649807580000|2022-04-12 23:53:00|8326.5|8325|8326.5|8325|8326.6|8325.1|8326.5|8325|5
1649807590000|2022-04-12 23:53:10|8326.6|8325.1|8326.5|8325|8326.6|8325.1|8326.4|8324.9|5
1649807600000|2022-04-12 23:53:20|8326.4|8324.9|8326.5|8325|8326.5|8325|8326.4|8324.9|6
1649807610000|2022-04-12 23:53:30|8326.6|8325.1|8326.5|8325|8326.6|8325.1|8326.5|8325|6
1649807620000|2022-04-12 23:53:40|8326.6|8325.1|8326.5|8325|8326.6|8325.1|8326.5|8325|2
1649807630000|2022-04-12 23:53:50|8326.6|8325.1|8326.5|8325|8326.6|8325.1|8326.5|8325|4
1649807640000|2022-04-12 23:54:00|8326.4|8324.9|8326.5|8325|8326.5|8325|8326.4|8324.9|4
1649807650000|2022-04-12 23:54:10|8326.4|8324.9|8326.5|8325|8326.5|8325|8326.4|8324.9|2
1649807660000|2022-04-12 23:54:20|8326.6|8325.1|8326.3|8324.8|8326.6|8325.1|8326.2|8324.7|7
1649807670000|2022-04-12 23:54:30|8326.4|8324.9|8326.1|8324.6|8326.4|8324.9|8326.1|8324.6|13
1649807680000|2022-04-12 23:54:40|8326.2|8324.7|8326.1|8324.6|8326.2|8324.7|8326.1|8324.6|2
1649807700000|2022-04-12 23:55:00|8326.2|8324.7|8326.4|8324.9|8326.6|8325.1|8326.2|8324.7|8
1649807710000|2022-04-12 23:55:10|8326.3|8324.8|8326.4|8324.9|8326.5|8325|8326.3|8324.8|4
1649807720000|2022-04-12 23:55:20|8326.5|8325|8326.4|8324.9|8326.5|8325|8326.4|8324.9|4
1649807730000|2022-04-12 23:55:30|8326.3|8324.8|8326.2|8324.7|8326.4|8324.9|8326.1|8324.6|12
1649807740000|2022-04-12 23:55:40|8326.1|8324.6|8326.1|8324.6|8326.2|8324.7|8326.1|8324.6|9
1649807750000|2022-04-12 23:55:50|8326|8324.5|8326.1|8324.6|8326.1|8324.6|8326|8324.5|4
1649807760000|2022-04-12 23:56:00|8326|8324.5|8326|8324.5|8326|8324.5|8326|8324.5|1
1649807770000|2022-04-12 23:56:10|8326.1|8324.6|8326|8324.5|8326.1|8324.6|8326|8324.5|6
1649807780000|2022-04-12 23:56:20|8326.1|8324.6|8326|8324.5|8326.1|8324.6|8326|8324.5|4
1649807790000|2022-04-12 23:56:30|8326.1|8324.6|8326.1|8324.6|8326.1|8324.6|8326.1|8324.6|1
1649807800000|2022-04-12 23:56:40|8326|8324.5|8326|8324.5|8326|8324.5|8326|8324.5|1
1649807810000|2022-04-12 23:56:50|8326.1|8324.6|8326|8324.5|8326.1|8324.6|8326|8324.5|2
1649807820000|2022-04-12 23:57:00|8326.1|8324.6|8326.5|8325|8326.5|8325|8326|8324.5|12
1649807830000|2022-04-12 23:57:10|8326.6|8325.1|8326.8|8325.3|8326.9|8325.4|8326.5|8325|11
1649807840000|2022-04-12 23:57:20|8326.9|8325.4|8326.8|8325.3|8326.9|8325.4|8326.2|8324.9|17
1649807850000|2022-04-12 23:57:30|8326.7|8325.2|8326.9|8325.4|8327|8325.5|8326.7|8325.2|11
1649807860000|2022-04-12 23:57:40|8327|8325.5|8326.9|8325.4|8327|8325.5|8326.8|8325.3|9
1649807870000|2022-04-12 23:57:50|8326.8|8325.3|8327|8325.5|8327.1|8325.6|8326.7|8325.2|16
1649807880000|2022-04-12 23:58:00|8326.9|8325.4|8326.9|8325.4|8327|8325.5|8326.9|8325.4|5
1649807890000|2022-04-12 23:58:10|8327|8325.5|8326.9|8325.4|8327|8325.5|8326.9|8325.4|6
1649807900000|2022-04-12 23:58:20|8327|8325.5|8327|8325.5|8327|8325.5|8326.9|8325.4|5
1649807910000|2022-04-12 23:58:30|8327.1|8325.6|8327.2|8325.7|8327.3|8325.8|8327.1|8325.6|6
1649807920000|2022-04-12 23:58:40|8327.4|8325.9|8327|8325.5|8327.4|8325.9|8327|8325.5|8
1649807930000|2022-04-12 23:58:50|8327.1|8325.6|8327|8325.5|8327.2|8325.7|8327|8325.5|8
1649807940000|2022-04-12 23:59:00|8327.1|8325.6|8327.2|8325.7|8327.3|8325.8|8327.1|8325.6|11
1649807950000|2022-04-12 23:59:10|8327.1|8325.6|8327.2|8325.7|8327.2|8325.7|8327.1|8325.6|4
1649807960000|2022-04-12 23:59:20|8327.1|8325.6|8327.1|8325.6|8327.2|8325.7|8327.1|8325.6|7
1649807970000|2022-04-12 23:59:30|8327.2|8325.7|8327.2|8325.7|8327.2|8325.7|8327.1|8325.6|13
1649807980000|2022-04-12 23:59:40|8327.3|8325.8|8327.2|8325.7|8327.3|8325.8|8327.1|8325.6|6
1649807990000|2022-04-12 23:59:50|8327.1|8325.6|8327.3|8325.8|8327.3|8325.8|8327.1|8325.6|7
1649808000000|2022-04-13 00:00:00|8327.2|8325.7|8327.1|8325.6|8327.3|8325.8|8327|8325.5|10
1649808010000|2022-04-13 00:00:10|8327|8325.5|8326.5|8325|8327.1|8325.6|8326.5|8325|13
1649808020000|2022-04-13 00:00:20|8326.6|8325.1|8326.5|8325|8326.6|8325.1|8326.5|8325|6
1649808030000|2022-04-13 00:00:30|8326.4|8324.9|8326.5|8325|8326.5|8325|8326.3|8324.8|6
1649808040000|2022-04-13 00:00:40|8326.4|8324.9|8326.3|8324.8|8326.5|8325|8326.3|8324.8|8
1649808050000|2022-04-13 00:00:50|8326.1|8324.6|8326|8324.5|8326.1|8324.6|8325.7|8324.2|16
1649808060000|2022-04-13 00:01:00|8326.1|8324.6|8326|8324.5|8326.1|8324.6|8325.9|8324.4|15
1649808070000|2022-04-13 00:01:10|8325.9|8324.4|8325.9|8324.4|8326.1|8324.8|8325.6|8324.3|12
1649808080000|2022-04-13 00:01:20|8325.8|8324.3|8325.9|8324.4|8326|8324.5|8325.7|8324.2|12
1649808090000|2022-04-13 00:01:30|8325.8|8324.3|8325.7|8324.2|8325.8|8324.4|8325.3|8323.9|24
1649808100000|2022-04-13 00:01:40|8325.8|8324.3|8325.7|8324.2|8325.8|8324.3|8325.7|8324.2|8
1649808110000|2022-04-13 00:01:50|8325.8|8324.3|8325.6|8324.1|8325.8|8324.3|8325.5|8324|8
1649808120000|2022-04-13 00:02:00|8325.5|8324|8325.5|8324|8325.7|8324.2|8325.5|8324|19
1649808130000|2022-04-13 00:02:10|8325.7|8324.2|8325.7|8324.2|8325.8|8324.3|8325.6|8324.1|20
1649808140000|2022-04-13 00:02:20|8325.6|8324.1|8325.5|8324|8325.6|8324.1|8325.4|8323.9|12
1649808150000|2022-04-13 00:02:30|8325.4|8323.9|8325.5|8324|8325.7|8324.2|8325.4|8323.9|18
1649808160000|2022-04-13 00:02:40|8325.4|8323.9|8325.5|8324|8325.6|8324.1|8325.4|8323.9|12
1649808170000|2022-04-13 00:02:50|8325.4|8323.9|8325.4|8323.9|8325.5|8324|8325.4|8323.9|7
1649808180000|2022-04-13 00:03:00|8325.3|8323.8|8325.4|8323.9|8325.4|8323.9|8325.3|8323.8|2
1649808190000|2022-04-13 00:03:10|8325.5|8324|8325.6|8324.1|8325.9|8324.4|8325.5|8324|19
1649808200000|2022-04-13 00:03:20|8325.2|8324.3|8325.6|8324.1|8325.7|8324.4|8325.2|8324.1|4
1649808210000|2022-04-13 00:03:30|8326.1|8324.6|8326.3|8324.8|8326.3|8325|8325.8|8324.6|17
1649808220000|2022-04-13 00:03:40|8326.2|8324.7|8326.2|8324.7|8326.3|8324.8|8326.2|8324.7|5
1649808230000|2022-04-13 00:03:50|8326.3|8324.8|8326.3|8324.8|8326.4|8324.9|8326.3|8324.8|3
1649808240000|2022-04-13 00:04:00|8326.2|8324.7|8326.1|8324.6|8326.3|8324.8|8326.1|8324.6|6
1649808250000|2022-04-13 00:04:10|8326.2|8324.7|8326.2|8324.7|8326.2|8324.7|8326.2|8324.7|1
1649808260000|2022-04-13 00:04:20|8326.1|8324.6|8326.3|8324.8|8326.3|8324.8|8326.1|8324.6|3
1649808270000|2022-04-13 00:04:30|8326.9|8325.4|8327.2|8325.7|8327.3|8325.8|8326.9|8325.4|20
1649808280000|2022-04-13 00:04:40|8327.3|8325.8|8327.1|8325.6|8327.3|8325.8|8327.1|8325.6|13
1649808290000|2022-04-13 00:04:50|8327.2|8325.7|8327.4|8325.9|8327.4|8325.9|8327.1|8325.6|13
1649808300000|2022-04-13 00:05:00|8327.3|8325.8|8327.1|8325.6|8327.3|8325.8|8327.1|8325.6|13
1649808320000|2022-04-13 00:05:20|8327.2|8325.7|8327.1|8325.6|8327.3|8325.8|8326.9|8325.4|10
1649808330000|2022-04-13 00:05:30|8327.2|8325.7|8327.1|8325.6|8327.2|8325.7|8327.1|8325.6|4
1649808340000|2022-04-13 00:05:40|8327|8325.5|8326.9|8325.4|8327.1|8325.6|8326.9|8325.4|6
1649808350000|2022-04-13 00:05:50|8326.8|8325.3|8326.7|8325.2|8326.9|8325.4|8326.6|8325.1|12
1649808360000|2022-04-13 00:06:00|8326.6|8325.1|8326.7|8325.2|8326.7|8325.2|8326.6|8325.1|6
1649808380000|2022-04-13 00:06:20|8326.6|8325.1|8326.6|8325.1|8326.7|8325.2|8326.6|8325.1|3
1649808390000|2022-04-13 00:06:30|8326.7|8325.2|8326.6|8325.1|8326.7|8325.2|8326.6|8325.1|2
1649808420000|2022-04-13 00:07:00|8326.5|8325.6|8326.6|8325.1|8326.8|8325.6|8326.5|8325|10
1649808430000|2022-04-13 00:07:10|8326.5|8325|8326.6|8325.1|8326.6|8325.1|8326.5|8325|6
1649808440000|2022-04-13 00:07:20|8326.5|8325|8326.6|8325.1|8326.7|8325.4|8326.2|8325|14
1649808450000|2022-04-13 00:07:30|8326.7|8325.2|8326.9|8325.4|8326.9|8325.4|8326.6|8325.1|18
1649808460000|2022-04-13 00:07:40|8326.8|8325.3|8326.7|8325.2|8326.8|8325.3|8326.6|8325.1|5
1649808470000|2022-04-13 00:07:50|8326.6|8325.1|8326.6|8325.1|8326.7|8325.2|8326.5|8325|4
1649808480000|2022-04-13 00:08:00|8326.7|8325.2|8326.8|8325.3|8326.8|8325.3|8326.7|8325.2|4
1649808490000|2022-04-13 00:08:10|8326.7|8325.2|8326.7|8325.2|8326.8|8325.3|8326.7|8325.2|7
1649808500000|2022-04-13 00:08:20|8326.6|8325.1|8326.8|8325.3|8326.8|8325.3|8326.6|8325.1|5
1649808510000|2022-04-13 00:08:30|8326.7|8325.2|8326.7|8325.2|8326.8|8325.3|8326.7|8325.2|5
1649808520000|2022-04-13 00:08:40|8326.6|8325.1|8326.8|8325.3|8326.9|8325.4|8326.6|8325.1|5
1649808530000|2022-04-13 00:08:50|8326.9|8325.4|8327|8325.5|8327|8325.5|8326.9|8325.4|2
1649808540000|2022-04-13 00:09:00|8326.9|8325.4|8327|8325.5|8327|8325.5|8326.9|8325.4|2
1649808550000|2022-04-13 00:09:10|8326.9|8325.4|8326.9|8325.4|8327|8325.5|8326.9|8325.4|3
1649808560000|2022-04-13 00:09:20|8327|8325.5|8326.9|8325.4|8327|8325.5|8326.9|8325.4|4
1649808570000|2022-04-13 00:09:30|8327|8325.5|8327.2|8325.7|8327.3|8326|8326.9|8325.5|11
1649808580000|2022-04-13 00:09:40|8327.1|8325.6|8327.2|8325.7|8327.2|8325.7|8327.1|8325.6|4
1649808590000|2022-04-13 00:09:50|8327.1|8325.6|8327.1|8325.6|8327.2|8325.7|8327.1|8325.6|5
1649808600000|2022-04-13 00:10:00|8327.2|8325.7|8327.3|8325.8|8327.5|8326|8327.1|8325.6|15
1649808610000|2022-04-13 00:10:10|8327.1|8326.2|8327.3|8325.8|8327.5|8326.3|8327.1|8325.8|7
1649808620000|2022-04-13 00:10:20|8327.4|8325.9|8327.4|8325.9|8327.4|8325.9|8327.4|8325.9|1
1649808630000|2022-04-13 00:10:30|8327.3|8325.8|8327.4|8325.9|8327.4|8325.9|8327.3|8325.8|2
1649808650000|2022-04-13 00:10:50|8327.5|8326|8327.4|8325.9|8327.5|8326|8327.3|8325.8|4
1649808660000|2022-04-13 00:11:00|8327.5|8326|8327.5|8326|8327.6|8326.1|8327.4|8325.9|5
1649808670000|2022-04-13 00:11:10|8327.4|8325.9|8327.5|8326|8327.5|8326|8327.4|8325.9|6
1649808680000|2022-04-13 00:11:20|8327.6|8326.1|8327.4|8325.9|8327.6|8326.2|8327|8325.8|13
1649808690000|2022-04-13 00:11:30|8327.3|8325.8|8327.3|8325.8|8327.4|8325.9|8327.3|8325.8|3
1649808710000|2022-04-13 00:11:50|8327.4|8325.9|8327.4|8325.9|8327.4|8325.9|8327.4|8325.9|1
1649808720000|2022-04-13 00:12:00|8327.5|8326|8327.1|8325.6|8327.5|8326|8327.1|8325.6|15
1649808730000|2022-04-13 00:12:10|8327|8325.5|8326.9|8325.4|8327|8325.5|8326.9|8325.4|2
1649808740000|2022-04-13 00:12:20|8326.8|8325.3|8327.1|8325.6|8327.1|8325.6|8326.8|8325.3|8
1649808750000|2022-04-13 00:12:30|8327.3|8325.8|8327.2|8325.7|8327.3|8325.8|8327.1|8325.6|7
1649808760000|2022-04-13 00:12:40|8327.1|8325.6|8327|8325.5|8327.2|8325.7|8327|8325.5|4
1649808770000|2022-04-13 00:12:50|8327.1|8325.6|8326.7|8325.2|8327.1|8325.6|8326.7|8325.2|10
1649808780000|2022-04-13 00:13:00|8326.6|8325.7|8326.7|8325.2|8326.9|8325.7|8326.5|8325.1|15
1649808790000|2022-04-13 00:13:10|8326.6|8325.1|8326.7|8325.2|8326.8|8325.3|8326.6|8325.1|4
1649808810000|2022-04-13 00:13:30|8326.6|8325.1|8326.6|8325.1|8326.8|8325.6|8326.4|8325.1|15
1649808820000|2022-04-13 00:13:40|8326.7|8325.2|8326.9|8325.4|8327|8325.5|8326.7|8325.2|8
1649808840000|2022-04-13 00:14:00|8326.7|8325.2|8326.5|8325|8326.9|8325.4|8326.4|8324.9|18
1649808850000|2022-04-13 00:14:10|8326.4|8324.9|8326.4|8324.9|8326.4|8324.9|8326.4|8324.9|1
1649808860000|2022-04-13 00:14:20|8326.5|8325|8326.2|8325.3|8326.5|8325.3|8326.1|8325|4
1649808870000|2022-04-13 00:14:30|8326.7|8325.2|8326.8|8325.3|8326.8|8325.5|8326.4|8325|11
1649808890000|2022-04-13 00:14:50|8326.9|8325.4|8327|8325.5|8327.3|8325.8|8326.7|8325.3|15
1649808900000|2022-04-13 00:15:00|8327.1|8325.6|8327.3|8325.8|8327.4|8326.1|8326.9|8325.6|8
1649808910000|2022-04-13 00:15:10|8326.9|8326|8327.2|8325.7|8327.3|8326|8326.9|8325.7|7
1649808920000|2022-04-13 00:15:20|8327.1|8325.6|8327.2|8325.7|8327.2|8325.7|8327.1|8325.6|2
1649808930000|2022-04-13 00:15:30|8327.1|8325.6|8327.2|8325.7|8327.4|8325.9|8327.1|8325.6|8
1649808940000|2022-04-13 00:15:40|8327.1|8325.6|8327.1|8325.6|8327.3|8326.1|8326.9|8325.6|14
1649808950000|2022-04-13 00:15:50|8326.8|8325.9|8327.1|8325.6|8327.1|8325.9|8326.8|8325.6|2
1649808960000|2022-04-13 00:16:00|8327.2|8325.7|8327.3|8325.8|8327.4|8325.9|8327.1|8325.6|10
1649808970000|2022-04-13 00:16:10|8327.4|8325.9|8327.2|8325.7|8327.4|8325.9|8327.2|8325.7|5
1649808980000|2022-04-13 00:16:20|8327.3|8325.8|8327.4|8325.9|8327.5|8326|8327.2|8325.7|10
1649808990000|2022-04-13 00:16:30|8327.3|8325.8|8327.5|8326|8327.5|8326|8327.3|8325.8|7
1649809000000|2022-04-13 00:16:40|8327.4|8325.9|8327.6|8326.1|8327.8|8326.3|8327.4|8325.9|14
1649809010000|2022-04-13 00:16:50|8327.3|8326.4|8327.2|8326.3|8327.3|8326.4|8327.2|8326.3|4
1649809020000|2022-04-13 00:17:00|8327.3|8326.4|8327.7|8326.2|8327.8|8326.5|8327.2|8326.2|10
1649809030000|2022-04-13 00:17:10|8327.8|8326.3|8327.8|8326.3|8328|8326.5|8327.8|8326.3|4
1649809040000|2022-04-13 00:17:20|8327.7|8326.2|8327.6|8326.1|8327.8|8326.3|8327.6|8326.1|8
1649809050000|2022-04-13 00:17:30|8327.5|8326|8327.7|8326.2|8327.8|8326.3|8327.5|8326|9
1649809060000|2022-04-13 00:17:40|8327.4|8326.5|8327.6|8326.1|8327.7|8326.5|8327.3|8326.1|9
1649809070000|2022-04-13 00:17:50|8327.5|8326|8327.1|8326.2|8327.6|8326.3|8327.1|8325.8|16
1649809080000|2022-04-13 00:18:00|8327.5|8326|8327.4|8325.9|8327.5|8326.3|8327|8325.9|11
1649809090000|2022-04-13 00:18:10|8327.5|8326|8327.4|8325.9|8327.5|8326|8327.2|8325.7|9
1649809100000|2022-04-13 00:18:20|8327.6|8326.1|8327.3|8325.8|8327.6|8326.1|8327.2|8325.7|9
1649809110000|2022-04-13 00:18:30|8327.2|8325.7|8327.2|8325.7|8327.4|8325.9|8327.2|8325.7|7
1649809120000|2022-04-13 00:18:40|8327.3|8325.8|8327.2|8325.7|8327.3|8325.8|8327.1|8325.6|10
1649809130000|2022-04-13 00:18:50|8327.1|8325.6|8327.1|8325.6|8327.1|8325.6|8327.1|8325.6|1
1649809150000|2022-04-13 00:19:10|8327|8325.5|8326.9|8325.4|8327.1|8325.6|8326.9|8325.4|6
1649809160000|2022-04-13 00:19:20|8327|8325.5|8326.9|8325.4|8327|8325.7|8326.5|8325.1|17
1649809170000|2022-04-13 00:19:30|8326.7|8325.2|8326.8|8325.3|8327|8325.5|8326.7|8325.2|12
1649809180000|2022-04-13 00:19:40|8326.9|8325.4|8326.9|8325.4|8326.9|8325.4|8326.7|8325.2|7
1649809190000|2022-04-13 00:19:50|8326.8|8325.3|8326.9|8325.4|8326.9|8325.4|8326.8|8325.3|4
1649809200000|2022-04-13 00:20:00|8327|8325.5|8327|8325.5|8327.1|8325.9|8326.8|8325.5|7
1649809210000|2022-04-13 00:20:10|8326.9|8325.4|8326.8|8325.3|8326.9|8325.4|8326.7|8325.2|10
1649809220000|2022-04-13 00:20:20|8326.7|8325.2|8326.5|8325|8326.9|8325.4|8326.5|8325|15
1649809230000|2022-04-13 00:20:30|8326.6|8325.1|8326.6|8325.1|8326.6|8325.1|8326.6|8325.1|1
1649809240000|2022-04-13 00:20:40|8326.7|8325.2|8326.8|8325.3|8326.8|8325.3|8326.7|8325.2|6
1649809250000|2022-04-13 00:20:50|8326.7|8325.2|8326.5|8325|8326.7|8325.2|8326.4|8324.9|9
1649809260000|2022-04-13 00:21:00|8326.6|8325.1|8326.4|8324.9|8326.6|8325.2|8326.1|8324.7|17
1649809270000|2022-04-13 00:21:10|8326.2|8325.3|8326.5|8325|8326.5|8325.3|8326.1|8324.9|12
1649809280000|2022-04-13 00:21:20|8326.4|8324.9|8326.2|8325.3|8326.5|8325.3|8326.2|8324.8|9
1649809290000|2022-04-13 00:21:30|8326.4|8324.9|8326.2|8324.7|8326.4|8324.9|8326.1|8324.6|13
1649809300000|2022-04-13 00:21:40|8326.3|8324.8|8325.9|8324.4|8326.3|8324.8|8325.7|8324.2|13
1649809310000|2022-04-13 00:21:50|8326|8324.5|8326|8324.5|8326.2|8324.7|8325.9|8324.4|16
1649809320000|2022-04-13 00:22:00|8325.9|8324.4|8325.9|8324.4|8326.2|8324.7|8325.8|8324.3|14
1649809340000|2022-04-13 00:22:20|8326|8324.5|8325.8|8324.3|8326|8324.5|8325.7|8324.2|10
1649809350000|2022-04-13 00:22:30|8325.9|8324.4|8325.9|8324.4|8325.9|8324.4|8325.6|8324.1|20
1649809360000|2022-04-13 00:22:40|8325.8|8324.3|8326|8324.5|8326|8324.7|8325.5|8324.3|10
1649809370000|2022-04-13 00:22:50|8326.1|8324.6|8326.1|8324.6|8326.1|8324.6|8326|8324.5|3
1649809380000|2022-04-13 00:23:00|8326.2|8324.7|8326.1|8324.6|8326.2|8324.7|8326.1|8324.6|8
1649809390000|2022-04-13 00:23:10|8326.2|8324.7|8326.1|8324.6|8326.2|8324.7|8326.1|8324.6|4
1649809400000|2022-04-13 00:23:20|8326|8324.5|8326.2|8324.7|8326.2|8324.7|8326|8324.5|3
1649809410000|2022-04-13 00:23:30|8326.1|8324.6|8326|8324.5|8326.2|8324.7|8326|8324.5|11
1649809420000|2022-04-13 00:23:40|8326.1|8324.6|8326.2|8324.7|8326.2|8324.7|8326.1|8324.6|2
1649809430000|2022-04-13 00:23:50|8326.1|8324.6|8325.8|8324.3|8326.1|8324.6|8325.8|8324.3|8
1649809440000|2022-04-13 00:24:00|8325.9|8324.4|8325.7|8324.2|8325.9|8324.6|8325.4|8324.2|14
1649809450000|2022-04-13 00:24:10|8325.8|8324.3|8325.7|8324.2|8325.8|8324.3|8325.6|8324.1|6
1649809460000|2022-04-13 00:24:20|8325.9|8324.4|8325.9|8324.4|8326|8324.5|8325.6|8324.1|15
1649809470000|2022-04-13 00:24:30|8325.8|8324.3|8326|8324.5|8326|8324.5|8325.7|8324.2|12
1649809480000|2022-04-13 00:24:40|8325.9|8324.4|8326|8324.5|8326.1|8324.6|8325.8|8324.3|10
1649809490000|2022-04-13 00:24:50|8325.9|8324.4|8325.4|8323.9|8325.9|8324.6|8325.3|8323.8|17
1649809500000|2022-04-13 00:25:00|8325.5|8324|8325.8|8324.3|8325.8|8324.6|8324.9|8323.7|26
1649809510000|2022-04-13 00:25:10|8325.9|8324.4|8326.2|8325.3|8326.5|8325.4|8325.6|8324.3|24
1649809520000|2022-04-13 00:25:20|8326.3|8325.4|8326.8|8325.3|8326.9|8325.4|8326.2|8325.2|18
1649809530000|2022-04-13 00:25:30|8326.9|8325.4|8326.7|8325.2|8327|8325.5|8326.6|8325.1|15
1649809540000|2022-04-13 00:25:40|8326.8|8325.3|8326.8|8325.3|8326.9|8325.4|8326.7|8325.2|9
1649809550000|2022-04-13 00:25:50|8326.7|8325.2|8326.6|8325.1|8326.8|8325.3|8326.6|8325.1|5
1649809560000|2022-04-13 00:26:00|8326.7|8325.2|8327.7|8326.2|8327.7|8326.4|8326.3|8325.2|26
1649809570000|2022-04-13 00:26:10|8327.6|8326.1|8327.4|8325.9|8328.4|8327.2|8327.4|8325.9|30
1649809580000|2022-04-13 00:26:20|8327.5|8326|8327.9|8326.4|8327.9|8326.4|8327.2|8325.7|28
1649809590000|2022-04-13 00:26:30|8327.8|8326.3|8328.1|8326.6|8328.2|8326.7|8327.8|8326.3|19
1649809600000|2022-04-13 00:26:40|8328|8326.5|8328|8326.5|8328.2|8326.7|8327.9|8326.4|15
1649809610000|2022-04-13 00:26:50|8328.1|8326.6|8327.8|8326.3|8328.1|8326.6|8327.7|8326.2|20
1649809620000|2022-04-13 00:27:00|8327.9|8326.4|8327.9|8326.4|8327.9|8326.4|8327.7|8326.2|8
1649809630000|2022-04-13 00:27:10|8328|8326.5|8328|8326.5|8328.2|8326.7|8327.9|8326.4|14
1649809640000|2022-04-13 00:27:20|8327.9|8326.4|8327.9|8326.4|8327.9|8326.8|8327.7|8326.2|10
1649809650000|2022-04-13 00:27:30|8327.8|8326.3|8327.5|8326|8327.8|8326.3|8327.2|8325.7|20
1649809660000|2022-04-13 00:27:40|8327.4|8325.9|8327.4|8325.9|8327.4|8325.9|8327.4|8325.9|1
1649809670000|2022-04-13 00:27:50|8327.3|8325.8|8327.3|8325.8|8327.4|8325.9|8327.2|8325.7|7
1649809680000|2022-04-13 00:28:00|8327.4|8325.9|8327.4|8325.9|8327.5|8326|8327.4|8325.9|13
1649809690000|2022-04-13 00:28:10|8327.5|8326|8328|8326.5|8328|8326.5|8327.4|8325.9|11
1649809700000|2022-04-13 00:28:20|8328.1|8326.6|8327.5|8326|8328.1|8326.6|8327.5|8326|8
1649809710000|2022-04-13 00:28:30|8327.4|8325.9|8327.5|8326|8327.6|8326.1|8327.4|8325.9|14
1649809720000|2022-04-13 00:28:40|8327.6|8326.1|8327.6|8326.1|8327.8|8326.3|8327.5|8326|13
1649809740000|2022-04-13 00:29:00|8327.8|8326.3|8327.8|8326.3|8327.9|8326.4|8327.7|8326.2|12
1649809750000|2022-04-13 00:29:10|8327.7|8326.2|8327.8|8326.3|8327.8|8326.3|8327.7|8326.2|6
1649809760000|2022-04-13 00:29:20|8327.7|8326.2|8327.8|8326.3|8327.9|8326.4|8327.7|8326.2|8
1649809770000|2022-04-13 00:29:30|8327.9|8326.4|8328.1|8326.6|8328.1|8326.8|8327.6|8326.3|18
1649809780000|2022-04-13 00:29:40|8328|8326.5|8328.2|8326.7|8328.4|8327|8327.9|8326.5|24
1649809790000|2022-04-13 00:29:50|8328.1|8326.6|8327.9|8326.4|8328.1|8326.6|8327.8|8326.3|17
1649809800000|2022-04-13 00:30:00|8327.8|8326.3|8327.6|8326.1|8328.1|8326.6|8327.6|8326.1|24
1649809810000|2022-04-13 00:30:10|8327.7|8326.2|8328|8326.5|8328|8326.6|8327.5|8326|16
1649809820000|2022-04-13 00:30:20|8328.1|8326.6|8328|8326.5|8328.3|8326.8|8327.9|8326.4|20
1649809830000|2022-04-13 00:30:30|8327.9|8326.4|8327.9|8326.4|8327.9|8326.4|8327.8|8326.3|3
1649809840000|2022-04-13 00:30:40|8327.8|8326.3|8327.7|8326.2|8327.9|8326.4|8327.7|8326.2|4
1649809850000|2022-04-13 00:30:50|8327.6|8326.1|8327.7|8326.2|8327.9|8326.4|8327.6|8326.1|12
1649809860000|2022-04-13 00:31:00|8327.8|8326.3|8327.7|8326.2|8327.8|8326.3|8327.6|8326.1|6
1649809870000|2022-04-13 00:31:10|8327.8|8326.3|8327.9|8326.4|8327.9|8326.4|8327.8|8326.3|6
1649809880000|2022-04-13 00:31:20|8327.8|8326.3|8327.7|8326.2|8327.8|8326.3|8327.7|8326.2|6
1649809890000|2022-04-13 00:31:30|8327.6|8326.1|8327.4|8325.9|8327.6|8326.1|8327.3|8325.8|16
1649809900000|2022-04-13 00:31:40|8327.5|8326|8327.3|8325.8|8327.6|8326.3|8327|8325.8|22
1649809910000|2022-04-13 00:31:50|8327.4|8325.9|8327.4|8325.9|8327.5|8326.3|8327.1|8325.8|8
1649809920000|2022-04-13 00:32:00|8327.3|8325.8|8327.3|8325.8|8327.4|8325.9|8327.3|8325.8|5
1649809940000|2022-04-13 00:32:20|8327.4|8325.9|8327.5|8326|8327.5|8326|8327.4|8325.9|6
1649809950000|2022-04-13 00:32:30|8327.3|8325.8|8327.7|8326.2|8327.7|8326.2|8327.1|8325.8|17
1649809960000|2022-04-13 00:32:40|8327.6|8326.1|8327.4|8325.9|8327.7|8326.2|8327.1|8325.9|15
1649809970000|2022-04-13 00:32:50|8327.5|8326|8327.4|8325.9|8327.5|8326|8327.4|8325.9|8
1649809980000|2022-04-13 00:33:00|8327.3|8325.8|8327.3|8325.8|8327.4|8325.9|8327.3|8325.8|3
1649809990000|2022-04-13 00:33:10|8327.4|8325.9|8327.3|8325.8|8327.4|8325.9|8327.2|8325.7|6
1649810000000|2022-04-13 00:33:20|8327.2|8325.7|8327.3|8325.8|8327.3|8325.8|8327.1|8325.6|12
1649810010000|2022-04-13 00:33:30|8327.4|8325.9|8327.1|8325.6|8327.4|8326|8326.8|8325.6|13
1649810020000|2022-04-13 00:33:40|8326.8|8325.9|8326.7|8325.8|8326.8|8325.9|8326.7|8325.8|4
1649810030000|2022-04-13 00:33:50|8326.8|8325.9|8327.4|8325.9|8327.7|8326.2|8326.8|8325.7|18
1649810040000|2022-04-13 00:34:00|8327.5|8326|8327.6|8326.1|8327.7|8326.3|8327.2|8326|11
1649810050000|2022-04-13 00:34:10|8327.5|8326|8327.1|8326.2|8327.6|8326.3|8326.9|8325.8|13
1649810060000|2022-04-13 00:34:20|8327.5|8326|8327.5|8326|8327.5|8326.1|8327|8325.8|12
1649810070000|2022-04-13 00:34:30|8327.4|8325.9|8327.3|8325.8|8327.4|8325.9|8327.3|8325.8|4
1649810080000|2022-04-13 00:34:40|8327.4|8325.9|8327|8325.5|8327.4|8325.9|8326.8|8325.4|16
1649810090000|2022-04-13 00:34:50|8327.1|8325.6|8327.3|8325.8|8327.4|8326.1|8327|8325.5|8
1649810100000|2022-04-13 00:35:00|8327.2|8325.7|8327.3|8325.8|8327.3|8325.8|8327.1|8325.6|6
1649810110000|2022-04-13 00:35:10|8327.4|8325.9|8327.4|8325.9|8327.6|8326.1|8327.2|8325.7|12
1649810120000|2022-04-13 00:35:20|8327.5|8326|8327.4|8325.9|8327.6|8326.1|8327.4|8325.9|8
1649810130000|2022-04-13 00:35:30|8327.5|8326|8327.4|8325.9|8327.5|8326|8327.3|8325.8|4
1649810140000|2022-04-13 00:35:40|8327.3|8325.8|8327.3|8325.8|8327.4|8325.9|8327.3|8325.8|5
1649810150000|2022-04-13 00:35:50|8327.4|8325.9|8327.4|8325.9|8327.4|8325.9|8327.3|8325.8|7
1649810160000|2022-04-13 00:36:00|8327.3|8325.8|8327.5|8326|8327.5|8326|8327.2|8325.7|12
1649810170000|2022-04-13 00:36:10|8327.3|8325.8|8327.4|8325.9|8327.6|8326.1|8327.3|8325.8|10
1649810180000|2022-04-13 00:36:20|8327.3|8325.8|8327.1|8325.6|8327.3|8325.8|8327|8325.5|16
1649810190000|2022-04-13 00:36:30|8327.2|8325.7|8327.1|8325.6|8327.3|8325.8|8327.1|8325.6|9
1649810200000|2022-04-13 00:36:40|8327.2|8325.7|8326.8|8325.3|8327.2|8325.7|8326.8|8325.3|8
1649810210000|2022-04-13 00:36:50|8327|8325.5|8327.1|8325.6|8327.2|8325.7|8326.9|8325.4|8
1649810220000|2022-04-13 00:37:00|8327.2|8325.7|8327.5|8326|8327.6|8326.1|8327.1|8325.6|13
1649810230000|2022-04-13 00:37:10|8327.4|8325.9|8327.2|8325.7|8327.5|8326|8327.1|8325.6|12
1649810240000|2022-04-13 00:37:20|8327.3|8325.8|8327.2|8325.7|8327.3|8325.8|8327.2|8325.7|4
1649810250000|2022-04-13 00:37:30|8327.3|8325.8|8327.2|8325.7|8327.3|8325.8|8327.1|8325.6|9
1649810260000|2022-04-13 00:37:40|8327.1|8325.6|8327.2|8325.7|8327.2|8325.7|8327.1|8325.6|4
1649810270000|2022-04-13 00:37:50|8327.3|8325.8|8327.3|8325.8|8327.4|8325.9|8327.1|8325.6|12
1649810280000|2022-04-13 00:38:00|8327.2|8325.7|8327.3|8325.8|8327.3|8325.8|8327.2|8325.7|2
1649810300000|2022-04-13 00:38:20|8327.2|8325.7|8327.2|8325.7|8327.2|8325.7|8327.2|8325.7|1
1649810310000|2022-04-13 00:38:30|8327.3|8325.8|8327.4|8325.9|8327.4|8325.9|8327.3|8325.8|4
1649810320000|2022-04-13 00:38:40|8327.3|8325.8|8327.4|8325.9|8327.5|8326|8327.3|8325.8|11
1649810330000|2022-04-13 00:38:50|8327.5|8326|8327.5|8326|8327.6|8326.1|8327.5|8326|5
1649810340000|2022-04-13 00:39:00|8327.6|8326.1|8327.5|8326|8327.6|8326.1|8327.5|8326|4
1649810350000|2022-04-13 00:39:10|8327.6|8326.1|8327.6|8326.1|8327.7|8326.2|8327.5|8326|5
1649810360000|2022-04-13 00:39:20|8327.5|8326|8327.6|8326.1|8327.6|8326.1|8327.5|8326|8
1649810380000|2022-04-13 00:39:40|8327.5|8326|8327.6|8326.1|8327.6|8326.1|8327.5|8326|2
1649810390000|2022-04-13 00:39:50|8327.5|8326|8327.5|8326|8327.6|8326.1|8327.4|8325.9|7
1649810400000|2022-04-13 00:40:00|8327.7|8326.2|8327.7|8326.2|8327.9|8326.4|8327.7|8326.2|6
1649810410000|2022-04-13 00:40:10|8327.8|8326.3|8327.9|8326.4|8328|8326.5|8327.7|8326.2|8
1649810420000|2022-04-13 00:40:20|8327.8|8326.3|8327.9|8326.4|8328|8326.5|8327.8|8326.3|8
1649810430000|2022-04-13 00:40:30|8328|8326.5|8328|8326.5|8328|8326.5|8327.9|8326.4|5
1649810440000|2022-04-13 00:40:40|8327.7|8326.8|8327.7|8326.8|8327.8|8326.9|8327.6|8326.7|8
1649810450000|2022-04-13 00:40:50|8327.9|8326.4|8328|8326.5|8328|8326.5|8327.9|8326.4|4
1649810460000|2022-04-13 00:41:00|8327.9|8326.4|8327.8|8326.3|8327.9|8326.4|8327.8|8326.3|6
1649810470000|2022-04-13 00:41:10|8327.9|8326.4|8327.9|8326.4|8327.9|8326.4|8327.8|8326.3|5
1649810480000|2022-04-13 00:41:20|8327.8|8326.3|8327.4|8325.9|8327.8|8326.3|8327.4|8325.9|9
1649810490000|2022-04-13 00:41:30|8327.7|8326.2|8327.4|8325.9|8327.8|8326.6|8327.2|8325.9|23
1649810500000|2022-04-13 00:41:40|8327.5|8326|8327.5|8326|8327.5|8326|8327.3|8325.8|9
1649810510000|2022-04-13 00:41:50|8327.2|8326.3|8327.2|8326.3|8327.5|8326.3|8327.1|8325.9|18
1649810520000|2022-04-13 00:42:00|8327.5|8326|8327.3|8326.4|8327.8|8326.4|8327.3|8325.9|14
1649810530000|2022-04-13 00:42:10|8327.4|8326.5|8327.7|8326.2|8327.9|8326.6|8327.4|8326|20
1649810540000|2022-04-13 00:42:20|8327.6|8326.1|8327.7|8326.2|8328|8326.5|8327.6|8326.1|24
1649810550000|2022-04-13 00:42:30|8327.5|8326|8327.7|8326.2|8327.7|8326.2|8327.4|8325.9|14
1649810560000|2022-04-13 00:42:40|8327.6|8326.1|8327.7|8326.2|8327.7|8326.2|8327.6|8326.1|2
1649810570000|2022-04-13 00:42:50|8327.6|8326.1|8327.6|8326.1|8327.7|8326.2|8327.6|8326.1|3
1649810580000|2022-04-13 00:43:00|8327.7|8326.2|8327.4|8326.5|8327.7|8326.5|8327.2|8326.1|10
1649810590000|2022-04-13 00:43:10|8327.3|8326.4|8327.5|8326|8327.6|8326.4|8327.3|8326|3
1649810600000|2022-04-13 00:43:20|8327.4|8325.9|8327.4|8325.9|8327.6|8326.2|8327.1|8325.8|12
1649810610000|2022-04-13 00:43:30|8327.3|8325.8|8327.4|8325.9|8327.4|8325.9|8327.3|8325.8|4
1649810620000|2022-04-13 00:43:40|8327.5|8326|8328.6|8327.1|8328.6|8327.5|8327.2|8325.9|15
1649810630000|2022-04-13 00:43:50|8328.7|8327.2|8328.3|8326.8|8328.7|8327.2|8328.3|8326.8|14
1649810640000|2022-04-13 00:44:00|8328.2|8326.7|8327.5|8326|8328.2|8326.7|8327.4|8326|21
1649810650000|2022-04-13 00:44:10|8327.6|8326.1|8326.9|8325.4|8327.6|8326.1|8326.9|8325.4|20
1649810660000|2022-04-13 00:44:20|8327|8325.5|8326.5|8325.6|8327|8325.6|8326.3|8324.8|18
1649810670000|2022-04-13 00:44:30|8326.4|8325.5|8325.9|8324.4|8326.7|8325.6|8325.8|8324.3|26
1649810680000|2022-04-13 00:44:40|8325.8|8324.3|8325.6|8324.1|8326.1|8324.8|8325.6|8324.1|32
1649810690000|2022-04-13 00:44:50|8325.7|8324.2|8326.3|8324.8|8326.5|8325|8325.4|8323.9|18
1649810700000|2022-04-13 00:45:00|8326.5|8325|8326.8|8325.3|8327|8325.5|8326.2|8324.7|28
1649810710000|2022-04-13 00:45:10|8326.9|8325.4|8326.6|8325.1|8326.9|8325.4|8326.5|8325|13
1649810720000|2022-04-13 00:45:20|8326.7|8325.2|8326.4|8324.9|8326.8|8325.3|8326.4|8324.9|13
1649810730000|2022-04-13 00:45:30|8326.5|8325|8327.3|8325.8|8327.4|8326.2|8326.2|8324.9|14
1649810740000|2022-04-13 00:45:40|8327.2|8325.7|8327|8325.5|8327.3|8326.2|8326.9|8325.5|11
1649810750000|2022-04-13 00:45:50|8327.1|8325.6|8327.1|8325.6|8327.1|8325.6|8326.9|8325.4|7
1649810760000|2022-04-13 00:46:00|8327|8325.5|8327|8325.5|8327.2|8325.7|8326.8|8325.3|17
1649810770000|2022-04-13 00:46:10|8326.9|8325.4|8326.8|8325.3|8327|8325.5|8326.7|8325.2|12
1649810780000|2022-04-13 00:46:20|8326.6|8325.1|8326.8|8325.3|8326.9|8325.4|8326.6|8325.1|11
1649810790000|2022-04-13 00:46:30|8326.9|8325.4|8326.8|8325.3|8326.9|8325.4|8326.6|8325.1|14
1649810800000|2022-04-13 00:46:40|8326.7|8325.2|8326.9|8325.4|8327|8325.7|8326.6|8325.2|18
1649810810000|2022-04-13 00:46:50|8327|8325.5|8326.7|8325.2|8327|8325.5|8326.2|8325.1|19
1649810820000|2022-04-13 00:47:00|8326.6|8325.1|8326.8|8325.3|8326.8|8325.3|8326.5|8325|15
1649810830000|2022-04-13 00:47:10|8326.7|8325.2|8326.7|8325.2|8326.8|8325.4|8326.2|8324.9|19
1649810840000|2022-04-13 00:47:20|8326.8|8325.3|8326.5|8325|8326.8|8325.3|8326.5|8325|12
1649810850000|2022-04-13 00:47:30|8326.6|8325.1|8326.4|8324.9|8326.6|8325.1|8326.2|8324.7|13
1649810860000|2022-04-13 00:47:40|8326.3|8324.8|8326.1|8324.6|8326.4|8324.9|8326.1|8324.6|9
1649810870000|2022-04-13 00:47:50|8325.9|8325|8325.8|8324.3|8326.2|8325|8325.7|8324.3|14
1649810880000|2022-04-13 00:48:00|8325.7|8324.2|8325.7|8324.2|8326|8324.5|8325.6|8324.1|15
1649810890000|2022-04-13 00:48:10|8325.6|8324.1|8325.7|8324.2|8325.8|8324.3|8325.5|8324|16
1649810900000|2022-04-13 00:48:20|8325.6|8324.1|8325.6|8324.1|8325.7|8324.2|8325.5|8324|9
1649810910000|2022-04-13 00:48:30|8325.7|8324.2|8325.8|8324.3|8325.9|8324.4|8325.6|8324.1|8
1649810920000|2022-04-13 00:48:40|8325.7|8324.2|8325.6|8324.1|8325.8|8324.3|8325.6|8324.1|6
1649810930000|2022-04-13 00:48:50|8325.7|8324.2|8325.3|8323.8|8325.7|8324.2|8325.1|8323.6|22
1649810940000|2022-04-13 00:49:00|8325.2|8323.7|8325.8|8324.3|8325.9|8324.4|8325.2|8323.7|29
1649810950000|2022-04-13 00:49:10|8325.9|8324.4|8325.6|8324.1|8325.9|8324.4|8325.6|8324.1|14
1649810960000|2022-04-13 00:49:20|8325.7|8324.2|8325.2|8323.7|8325.9|8324.4|8325.2|8323.7|27
1649810970000|2022-04-13 00:49:30|8325|8323.5|8325.1|8323.6|8325.3|8323.8|8325|8323.5|17
1649810980000|2022-04-13 00:49:40|8325.2|8323.7|8324.9|8323.4|8325.2|8323.7|8324.8|8323.3|12
1649810990000|2022-04-13 00:49:50|8325|8323.5|8325.4|8323.9|8325.4|8323.9|8324.8|8323.3|17
1649811000000|2022-04-13 00:50:00|8325.3|8323.8|8324.9|8323.4|8325.4|8323.9|8324.8|8323.3|10
1649811010000|2022-04-13 00:50:10|8324.8|8323.3|8325.1|8323.6|8325.2|8323.7|8324.8|8323.3|14
1649811020000|2022-04-13 00:50:20|8325|8323.5|8325.2|8323.7|8325.3|8323.8|8325|8323.5|7
1649811030000|2022-04-13 00:50:30|8325.3|8323.8|8325.7|8324.2|8325.8|8324.3|8325.3|8323.8|12
1649811040000|2022-04-13 00:50:40|8325.8|8324.3|8325.7|8324.2|8325.9|8324.4|8325.6|8324.1|15
1649811050000|2022-04-13 00:50:50|8325.8|8324.3|8325.5|8324|8325.8|8324.3|8325.5|8324|18
1649811060000|2022-04-13 00:51:00|8325.4|8323.9|8324.8|8323.3|8325.5|8324|8324.7|8323.2|17
1649811070000|2022-04-13 00:51:10|8324.9|8323.4|8324.2|8322.7|8325.1|8323.6|8324.2|8322.7|22
1649811080000|2022-04-13 00:51:20|8324.4|8322.9|8324|8322.5|8324.8|8323.3|8323.9|8322.4|30
1649811090000|2022-04-13 00:51:30|8323.9|8322.4|8324|8322.5|8324.3|8322.8|8323.4|8322.3|41
1649811100000|2022-04-13 00:51:40|8323.9|8322.4|8324.3|8322.8|8324.4|8322.9|8323.9|8322.4|18
1649811110000|2022-04-13 00:51:50|8324.4|8322.9|8325|8323.5|8325|8323.5|8324.1|8322.6|32
1649811120000|2022-04-13 00:52:00|8324.9|8323.4|8324.6|8323.1|8325|8323.5|8324.6|8323.1|21
1649811130000|2022-04-13 00:52:10|8324.7|8323.2|8324.6|8323.1|8324.7|8323.5|8323.9|8322.8|27
1649811140000|2022-04-13 00:52:20|8324.5|8323|8324.8|8323.3|8324.9|8323.4|8324.2|8322.9|19
1649811150000|2022-04-13 00:52:30|8324.7|8323.2|8324.9|8323.4|8324.9|8323.4|8324.5|8323|11
1649811160000|2022-04-13 00:52:40|8324.8|8323.3|8324.7|8323.2|8325|8323.5|8324.7|8323.2|16
1649811170000|2022-04-13 00:52:50|8324.8|8323.3|8324.8|8323.3|8325.2|8323.8|8324.6|8323.3|20
1649811180000|2022-04-13 00:53:00|8324.7|8323.2|8324.8|8323.3|8325|8323.5|8324.7|8323.2|10
1649811190000|2022-04-13 00:53:10|8324.7|8323.2|8324.6|8323.1|8324.7|8323.3|8324.2|8323|9
1649811200000|2022-04-13 00:53:20|8324.7|8323.2|8324.6|8323.1|8324.8|8323.3|8324.2|8322.9|13
1649811210000|2022-04-13 00:53:30|8324.5|8323|8324.6|8323.1|8324.8|8323.6|8324.4|8323|17
1649811220000|2022-04-13 00:53:40|8324.5|8323|8324.7|8323.2|8324.7|8323.2|8324.5|8323|15
1649811230000|2022-04-13 00:53:50|8324.8|8323.3|8324.8|8323.3|8324.8|8323.3|8324.7|8323.2|5
1649811240000|2022-04-13 00:54:00|8324.7|8323.2|8324.6|8323.7|8325|8323.7|8324.5|8323.2|10
1649811250000|2022-04-13 00:54:10|8324.5|8323.6|8324.9|8323.4|8324.9|8323.7|8324.5|8323.4|3
1649811260000|2022-04-13 00:54:20|8324.8|8323.3|8324.5|8323.6|8325|8323.7|8324.5|8323.3|8
1649811270000|2022-04-13 00:54:30|8324.6|8323.7|8324.7|8323.8|8325|8323.8|8324.4|8323.2|21
1649811280000|2022-04-13 00:54:40|8324.5|8323.6|8324.8|8323.3|8324.9|8323.7|8324.5|8323.3|4
1649811290000|2022-04-13 00:54:50|8324.9|8323.4|8324.9|8323.4|8325|8323.5|8324.8|8323.3|9
1649811300000|2022-04-13 00:55:00|8325|8323.5|8324.9|8323.4|8325.2|8323.8|8324.7|8323.4|18
1649811310000|2022-04-13 00:55:10|8325|8323.5|8325.2|8323.7|8325.3|8323.8|8325|8323.5|13
1649811320000|2022-04-13 00:55:20|8325.3|8323.8|8325.2|8323.7|8325.3|8323.8|8325.2|8323.7|10
1649811330000|2022-04-13 00:55:30|8325.3|8323.8|8325.4|8323.9|8325.4|8324.1|8324.9|8323.7|17
1649811340000|2022-04-13 00:55:40|8325.3|8323.8|8325.6|8324.1|8325.6|8324.1|8325.3|8323.8|6
1649811350000|2022-04-13 00:55:50|8325.5|8324|8325.5|8324|8325.6|8324.1|8325.5|8324|5
1649811360000|2022-04-13 00:56:00|8325.6|8324.1|8325.6|8324.1|8325.7|8324.2|8325.5|8324|9
1649811370000|2022-04-13 00:56:10|8325.5|8324|8325.2|8324.3|8325.6|8324.3|8325.2|8324|3
1649811380000|2022-04-13 00:56:20|8325.3|8324.4|8325.2|8324.3|8325.3|8324.4|8325.2|8324.3|6
1649811390000|2022-04-13 00:56:30|8325.3|8324.4|8325.3|8324.4|8325.7|8324.5|8325.2|8324|17
1649811400000|2022-04-13 00:56:40|8325.2|8324.3|8325.3|8324.4|8325.6|8324.4|8325.2|8324.1|10
1649811410000|2022-04-13 00:56:50|8325.2|8324.3|8325.2|8324.3|8325.3|8324.4|8325.2|8324.3|3
1649811420000|2022-04-13 00:57:00|8325.3|8324.4|8325.4|8323.9|8325.4|8324.4|8325|8323.6|21
1649811430000|2022-04-13 00:57:10|8325|8324.1|8325.5|8324|8325.5|8324.2|8324.9|8323.8|10
1649811440000|2022-04-13 00:57:20|8325.4|8323.9|8325.1|8324.2|8325.5|8324.2|8325|8323.8|16
1649811450000|2022-04-13 00:57:30|8325|8324.1|8325.2|8323.7|8325.2|8324.2|8324.9|8323.6|15
1649811460000|2022-04-13 00:57:40|8325.1|8323.6|8324.4|8323.5|8325.4|8324|8324.3|8323.3|19
1649811470000|2022-04-13 00:57:50|8324.5|8323.6|8325|8323.5|8325.2|8323.9|8324.5|8323.5|19
1649811480000|2022-04-13 00:58:00|8325.1|8323.6|8324.2|8323.3|8325.6|8324.3|8324.2|8323.1|24
1649811490000|2022-04-13 00:58:10|8324.3|8323.4|8325.1|8323.6|8325.1|8324|8324.2|8323.2|14
1649811500000|2022-04-13 00:58:20|8325|8323.5|8325.2|8323.7|8325.2|8323.9|8324.8|8323.5|12
1649811510000|2022-04-13 00:58:30|8325.1|8323.6|8325.1|8323.6|8325.3|8323.8|8325|8323.5|13
1649811520000|2022-04-13 00:58:40|8325|8323.5|8325|8323.5|8325|8323.5|8324.9|8323.4|3
1649811530000|2022-04-13 00:58:50|8325.1|8323.6|8325|8323.5|8325.1|8323.6|8325|8323.5|8
1649811540000|2022-04-13 00:59:00|8324.9|8323.4|8325.1|8323.6|8325.1|8323.6|8324.8|8323.3|19
1649811550000|2022-04-13 00:59:10|8324.9|8323.4|8325.1|8323.6|8325.1|8323.6|8324.9|8323.4|11
1649811560000|2022-04-13 00:59:20|8325.2|8323.7|8325.1|8323.6|8325.2|8323.7|8325.1|8323.6|10
1649811570000|2022-04-13 00:59:30|8325.2|8323.7|8325.4|8323.9|8325.4|8323.9|8325.2|8323.7|9
1649811580000|2022-04-13 00:59:40|8325.3|8323.8|8325.4|8323.9|8325.5|8324|8325.3|8323.8|15
1649811590000|2022-04-13 00:59:50|8325.5|8324|8325.4|8323.9|8325.5|8324|8325.3|8323.8|8
1649811600000|2022-04-13 01:00:00|8325.3|8323.8|8325.6|8324.1|8325.7|8324.2|8325.2|8323.7|25
1649811610000|2022-04-13 01:00:10|8325.5|8324|8325.3|8323.8|8325.5|8324|8325.2|8323.7|18
1649811620000|2022-04-13 01:00:20|8325.2|8323.7|8325.2|8323.7|8325.3|8323.8|8325.1|8323.6|19
1649811630000|2022-04-13 01:00:30|8325.1|8323.6|8325|8323.5|8325.3|8323.8|8325|8323.5|20
1649811640000|2022-04-13 01:00:40|8325.1|8323.6|8324.7|8323.2|8325.2|8323.7|8324.7|8323.2|20
1649811650000|2022-04-13 01:00:50|8324.8|8323.3|8324.6|8323.1|8324.8|8323.3|8324.4|8322.9|21
1649811660000|2022-04-13 01:01:00|8324.5|8323|8324.6|8323.1|8325|8323.5|8324.5|8323|14
1649811670000|2022-04-13 01:01:10|8324.7|8323.2|8323.9|8322.4|8324.7|8323.2|8323.8|8322.3|20
1649811680000|2022-04-13 01:01:20|8324|8322.5|8324.8|8323.3|8324.9|8323.4|8323.9|8322.4|22
1649811690000|2022-04-13 01:01:30|8324.7|8323.2|8324.3|8322.8|8324.9|8323.4|8324.1|8322.6|18
1649811700000|2022-04-13 01:01:40|8324.2|8322.7|8324.4|8322.9|8324.5|8323|8324.2|8322.7|10
1649811710000|2022-04-13 01:01:50|8324.3|8322.8|8324.5|8323|8324.7|8323.5|8324.1|8322.8|22
1649811720000|2022-04-13 01:02:00|8324.6|8323.1|8324.7|8323.2|8324.7|8323.2|8324.5|8323|16
1649811730000|2022-04-13 01:02:10|8324.6|8323.1|8324.6|8323.1|8325.1|8323.6|8324.6|8323.1|34
1649811740000|2022-04-13 01:02:20|8324.7|8323.2|8324.4|8322.9|8324.7|8323.2|8324.3|8322.8|18
1649811750000|2022-04-13 01:02:30|8324.5|8323|8324.5|8323|8324.6|8323.1|8324.4|8322.9|5
1649811760000|2022-04-13 01:02:40|8324.2|8322.7|8324.3|8322.8|8324.3|8322.8|8324.1|8322.6|7
1649811770000|2022-04-13 01:02:50|8324.2|8322.7|8323.9|8322.4|8324.2|8322.7|8323.7|8322.2|12
1649811780000|2022-04-13 01:03:00|8324|8322.5|8323.6|8322.1|8324.1|8322.6|8323.6|8322.1|22
1649811790000|2022-04-13 01:03:10|8323.8|8322.3|8324.3|8322.8|8324.4|8322.9|8323.7|8322.2|9
1649811800000|2022-04-13 01:03:20|8324.4|8322.9|8324.3|8322.8|8324.4|8322.9|8324.3|8322.8|6
1649811810000|2022-04-13 01:03:30|8324.4|8322.9|8324.4|8322.9|8324.4|8322.9|8324.3|8322.8|3
1649811820000|2022-04-13 01:03:40|8324.5|8323|8324.3|8322.8|8324.5|8323|8324.3|8322.8|5
1649811830000|2022-04-13 01:03:50|8324.4|8322.9|8324.4|8322.9|8324.4|8322.9|8324.3|8322.8|3
1649811840000|2022-04-13 01:04:00|8324.3|8322.8|8324.4|8322.9|8324.6|8323.3|8324.1|8322.8|10
1649811850000|2022-04-13 01:04:10|8324.5|8323|8324.5|8323|8324.7|8323.2|8324.4|8322.9|10
1649811860000|2022-04-13 01:04:20|8324.4|8322.9|8323.9|8322.4|8324.5|8323.1|8323.5|8322.4|23
1649811870000|2022-04-13 01:04:30|8323.8|8322.3|8324.1|8322.6|8324.1|8322.6|8323.7|8322.2|20
1649811880000|2022-04-13 01:04:40|8324|8322.5|8323.6|8322.7|8324.1|8322.9|8323.6|8322.5|19
1649811890000|2022-04-13 01:04:50|8323.7|8322.8|8323.8|8322.9|8324|8322.9|8323.6|8322.5|7
1649811900000|2022-04-13 01:05:00|8323.7|8322.8|8323.1|8321.6|8323.8|8322.9|8323.1|8321.6|15
1649811910000|2022-04-13 01:05:10|8323.2|8321.7|8323.3|8321.8|8323.6|8322.4|8322.9|8321.6|21
1649811920000|2022-04-13 01:05:20|8323.4|8321.9|8323.6|8322.1|8323.6|8322.1|8323.2|8321.7|20
1649811930000|2022-04-13 01:05:30|8323.5|8322|8323.6|8322.1|8323.7|8322.4|8323.3|8322|19
1649811940000|2022-04-13 01:05:40|8323.7|8322.2|8323.6|8322.1|8323.7|8322.2|8323.6|8322.1|4
1649811950000|2022-04-13 01:05:50|8323.7|8322.2|8323.7|8322.2|8323.7|8322.2|8323.7|8322.2|1
1649811960000|2022-04-13 01:06:00|8323.8|8322.3|8323.7|8322.2|8323.8|8322.3|8323|8321.7|14
1649811970000|2022-04-13 01:06:10|8323.8|8322.3|8323.5|8322|8323.8|8322.3|8323.5|8322|27
1649811980000|2022-04-13 01:06:20|8323.6|8322.1|8323.6|8322.1|8323.7|8322.2|8323.5|8322|7
1649811990000|2022-04-13 01:06:30|8323.5|8322|8323.8|8322.3|8323.8|8322.3|8323.5|8322|8
1649812000000|2022-04-13 01:06:40|8323.9|8322.4|8323.8|8322.3|8323.9|8322.4|8323.8|8322.3|2
1649812010000|2022-04-13 01:06:50|8323.9|8322.4|8323.8|8322.3|8323.9|8322.4|8323.6|8322.1|7
1649812020000|2022-04-13 01:07:00|8323.9|8322.4|8324.1|8322.6|8324.1|8322.6|8323.6|8322.1|18
1649812030000|2022-04-13 01:07:10|8324|8322.5|8323.9|8322.4|8324|8322.5|8323.9|8322.4|6
1649812040000|2022-04-13 01:07:20|8323.8|8322.3|8323.8|8322.3|8323.8|8322.3|8323.6|8322.1|13
1649812050000|2022-04-13 01:07:30|8323.7|8322.2|8323.9|8322.4|8324|8322.5|8323.7|8322.2|13
1649812060000|2022-04-13 01:07:40|8324|8322.5|8323.9|8322.4|8324|8322.5|8323.8|8322.3|8
1649812070000|2022-04-13 01:07:50|8323.8|8322.3|8324.1|8322.6|8324.1|8322.6|8323.6|8322.1|17
1649812080000|2022-04-13 01:08:00|8324|8322.5|8324|8322.5|8324.3|8322.9|8323.8|8322.4|18
1649812090000|2022-04-13 01:08:10|8323.9|8322.4|8323.9|8322.4|8324|8322.5|8323.8|8322.3|8
1649812100000|2022-04-13 01:08:20|8323.8|8322.3|8323.8|8322.3|8323.9|8322.4|8323.8|8322.3|3
1649812110000|2022-04-13 01:08:30|8323.7|8322.2|8323.7|8322.2|8323.9|8322.4|8323.7|8322.2|15
1649812120000|2022-04-13 01:08:40|8323.6|8322.1|8323.8|8322.3|8323.8|8322.3|8323.5|8322|21
1649812130000|2022-04-13 01:08:50|8323.9|8322.4|8323.9|8322.4|8323.9|8322.4|8323.8|8322.3|9
1649812140000|2022-04-13 01:09:00|8323.8|8322.3|8323.9|8322.4|8324|8322.5|8323.8|8322.3|4
1649812150000|2022-04-13 01:09:10|8324|8322.5|8323.9|8322.4|8324.1|8322.6|8323.9|8322.4|11
1649812160000|2022-04-13 01:09:20|8324|8322.5|8324|8322.5|8324|8322.5|8323.9|8322.4|9
1649812170000|2022-04-13 01:09:30|8323.9|8322.4|8323.9|8322.4|8324.1|8322.6|8323.6|8322.1|10
1649812180000|2022-04-13 01:09:40|8323.7|8322.2|8323.5|8322.6|8323.9|8322.7|8323.4|8322.2|16
1649812190000|2022-04-13 01:09:50|8323.6|8322.7|8324|8322.5|8324.1|8322.8|8323.6|8322.4|21
1649812200000|2022-04-13 01:10:00|8323.9|8322.4|8324|8322.5|8324|8322.5|8323.9|8322.4|10
1649812210000|2022-04-13 01:10:10|8323.9|8322.4|8324.4|8322.9|8324.4|8323.2|8323.9|8322.4|7
1649812220000|2022-04-13 01:10:20|8324.5|8323|8324.3|8322.8|8324.5|8323|8324|8322.5|19
1649812230000|2022-04-13 01:10:30|8323.9|8323|8324.3|8322.8|8324.3|8323.1|8323.9|8322.6|15
1649812240000|2022-04-13 01:10:40|8324.2|8322.7|8324.2|8322.7|8324.3|8323|8323.8|8322.7|12
1649812250000|2022-04-13 01:10:50|8324.3|8322.8|8324.2|8322.7|8324.3|8322.8|8324.1|8322.6|6
1649812260000|2022-04-13 01:11:00|8324.1|8322.6|8323.9|8322.4|8324.1|8322.6|8323.8|8322.3|7
1649812270000|2022-04-13 01:11:10|8323.8|8322.3|8323.3|8321.8|8323.9|8322.4|8323.3|8321.8|10
1649812280000|2022-04-13 01:11:20|8323.2|8321.7|8323.1|8321.6|8323.6|8322.1|8323.1|8321.6|24
1649812290000|2022-04-13 01:11:30|8323.2|8321.7|8324.1|8322.6|8324.1|8322.8|8322.9|8321.6|33
1649812300000|2022-04-13 01:11:40|8324.2|8322.7|8324.1|8322.6|8324.3|8323|8323.9|8322.5|20
1649812310000|2022-04-13 01:11:50|8324|8322.5|8324.3|8322.8|8324.3|8322.8|8323.9|8322.4|10
1649812320000|2022-04-13 01:12:00|8324.4|8322.9|8323.8|8322.3|8324.4|8322.9|8323.6|8322.1|17
1649812330000|2022-04-13 01:12:10|8323.9|8322.4|8324.1|8322.6|8324.1|8322.7|8323.6|8322.3|14
1649812340000|2022-04-13 01:12:20|8324.3|8322.8|8324.6|8323.1|8324.8|8323.3|8324.3|8322.8|28
1649812350000|2022-04-13 01:12:30|8324.5|8323|8324.1|8322.6|8324.5|8323|8324|8322.5|18
1649812360000|2022-04-13 01:12:40|8324.2|8322.7|8324.1|8322.6|8324.2|8322.7|8324|8322.5|9
1649812370000|2022-04-13 01:12:50|8324|8322.5|8324|8322.5|8324|8322.5|8323.9|8322.4|5
1649812380000|2022-04-13 01:13:00|8324.1|8322.6|8324.3|8322.8|8324.3|8322.8|8323.8|8322.3|17
1649812390000|2022-04-13 01:13:10|8324.2|8322.7|8324.3|8322.8|8324.3|8322.8|8324.2|8322.7|14
1649812400000|2022-04-13 01:13:20|8324.4|8322.9|8324.2|8322.7|8324.4|8322.9|8324.1|8322.6|11
1649812410000|2022-04-13 01:13:30|8324.1|8322.6|8324|8322.5|8324.2|8322.7|8323.9|8322.4|12
1649812420000|2022-04-13 01:13:40|8323.9|8322.4|8323.9|8322.4|8324.1|8322.6|8323.8|8322.3|11
1649812430000|2022-04-13 01:13:50|8323.5|8322.6|8324.1|8322.6|8324.1|8322.7|8323.5|8322.4|12
1649812440000|2022-04-13 01:14:00|8324|8322.5|8324|8322.5|8324.1|8322.6|8323.9|8322.4|19
1649812450000|2022-04-13 01:14:10|8323.9|8322.4|8324.1|8322.6|8324.1|8322.6|8323.9|8322.4|5
1649812460000|2022-04-13 01:14:20|8324.2|8322.7|8324.1|8322.6|8324.2|8322.8|8323.7|8322.6|6
1649812470000|2022-04-13 01:14:30|8323.9|8322.4|8324.1|8322.6|8324.1|8322.6|8323.9|8322.4|7
1649812480000|2022-04-13 01:14:40|8324.2|8322.7|8324.3|8322.8|8324.4|8322.9|8324|8322.5|14
1649812490000|2022-04-13 01:14:50|8324.2|8322.7|8324.1|8322.6|8324.3|8322.8|8324.1|8322.6|8
1649812500000|2022-04-13 01:15:00|8324.2|8322.7|8324.4|8322.9|8324.4|8322.9|8324|8322.5|21
1649812510000|2022-04-13 01:15:10|8324.6|8323.1|8324.4|8322.9|8324.6|8323.1|8324.2|8322.7|9
1649812520000|2022-04-13 01:15:20|8324.3|8322.8|8324.5|8323|8324.5|8323|8324.3|8322.8|16
1649812530000|2022-04-13 01:15:30|8324.4|8322.9|8324.8|8323.3|8324.8|8323.3|8324.4|8322.9|17
1649812540000|2022-04-13 01:15:40|8324.7|8323.2|8324.6|8323.1|8324.8|8323.3|8324.5|8323|14
1649812550000|2022-04-13 01:15:50|8324.5|8323|8324.2|8322.7|8324.7|8323.2|8324.2|8322.7|12
1649812560000|2022-04-13 01:16:00|8324.1|8322.6|8324.1|8322.6|8324.2|8322.7|8324.1|8322.6|5
1649812570000|2022-04-13 01:16:10|8324.3|8322.8|8324.3|8322.8|8324.5|8323|8324.3|8322.8|11
1649812580000|2022-04-13 01:16:20|8324.2|8322.7|8323.9|8322.4|8324.2|8322.7|8323.8|8322.3|6
1649812590000|2022-04-13 01:16:30|8323.8|8322.3|8323.5|8322|8323.8|8322.3|8323.5|8322|8
1649812600000|2022-04-13 01:16:40|8323.4|8321.9|8323.6|8322.1|8323.7|8322.2|8323.3|8321.8|15
1649812610000|2022-04-13 01:16:50|8323.7|8322.2|8323.7|8322.2|8323.8|8322.3|8323.7|8322.2|9
1649812620000|2022-04-13 01:17:00|8323.8|8322.3|8324.1|8322.6|8324.1|8322.6|8323.6|8322.1|17
1649812630000|2022-04-13 01:17:10|8324|8322.5|8324.2|8322.7|8324.2|8322.7|8324|8322.5|5
1649812640000|2022-04-13 01:17:20|8324.3|8322.8|8324.2|8322.7|8324.3|8322.8|8324.2|8322.7|6
1649812650000|2022-04-13 01:17:30|8324|8322.5|8323.9|8322.4|8324.1|8322.6|8323.8|8322.3|16
1649812660000|2022-04-13 01:17:40|8323.8|8322.3|8323.8|8322.3|8324|8322.7|8323.6|8322.2|15
1649812670000|2022-04-13 01:17:50|8323.7|8322.2|8323.7|8322.2|8323.8|8322.3|8323.6|8322.1|16
1649812680000|2022-04-13 01:18:00|8323.8|8322.3|8323.7|8322.2|8323.8|8322.3|8323.7|8322.2|4
1649812690000|2022-04-13 01:18:10|8323.8|8322.3|8325.1|8323.6|8325.3|8323.8|8323.5|8322.3|37
1649812700000|2022-04-13 01:18:20|8325.4|8323.9|8324.2|8322.7|8325.4|8323.9|8324.2|8322.7|24
1649812710000|2022-04-13 01:18:30|8324.3|8322.8|8324.8|8323.3|8324.8|8323.3|8324.2|8322.7|10
1649812720000|2022-04-13 01:18:40|8324.9|8323.4|8324.8|8323.3|8324.9|8323.4|8324.7|8323.2|12
1649812730000|2022-04-13 01:18:50|8324.7|8323.2|8324.7|8323.2|8324.9|8323.4|8324.5|8323|17
1649812740000|2022-04-13 01:19:00|8324.8|8323.3|8324.9|8323.4|8325|8323.5|8324.3|8322.8|24
1649812750000|2022-04-13 01:19:10|8325|8323.5|8325.3|8323.8|8325.5|8324|8324.9|8323.4|20
1649812760000|2022-04-13 01:19:20|8325.4|8323.9|8325.2|8323.7|8325.5|8324|8325.1|8323.6|11
1649812770000|2022-04-13 01:19:30|8325.1|8323.6|8325.3|8323.8|8325.3|8323.8|8325|8323.5|9
1649812780000|2022-04-13 01:19:40|8325.4|8323.9|8325|8323.5|8325.4|8323.9|8324.9|8323.4|17
1649812790000|2022-04-13 01:19:50|8325.1|8323.6|8325|8324.1|8325.3|8324.1|8324.9|8323.4|21
1649812800000|2022-04-13 01:20:00|8324.9|8324|8325|8323.5|8325.2|8324|8324.8|8323.5|14
1649812810000|2022-04-13 01:20:10|8325.2|8323.7|8325.2|8323.7|8325.3|8323.8|8325.1|8323.6|12
1649812820000|2022-04-13 01:20:20|8325.1|8323.6|8324.8|8323.3|8325.1|8323.6|8324.8|8323.3|10
1649812830000|2022-04-13 01:20:30|8324.9|8323.4|8324.7|8323.2|8324.9|8323.4|8324.7|8323.2|17
1649812840000|2022-04-13 01:20:40|8324.8|8323.3|8325|8323.5|8325|8323.8|8324.5|8323.2|14
1649812850000|2022-04-13 01:20:50|8325.1|8323.6|8325.1|8323.6|8325.2|8323.7|8325|8323.5|15
1649812860000|2022-04-13 01:21:00|8325|8323.5|8325.1|8323.6|8325.1|8323.6|8324.9|8323.4|12
1649812870000|2022-04-13 01:21:10|8325|8323.5|8324.9|8323.4|8325|8323.5|8324.9|8323.4|10
1649812880000|2022-04-13 01:21:20|8324.8|8323.3|8324.9|8323.4|8325.1|8323.6|8324.8|8323.3|16
1649812890000|2022-04-13 01:21:30|8324.8|8323.3|8324.6|8323.1|8324.9|8323.4|8324.6|8323.1|11
1649812900000|2022-04-13 01:21:40|8324.5|8323|8324.6|8323.1|8324.8|8323.3|8324.5|8323|14
1649812910000|2022-04-13 01:21:50|8324.7|8323.2|8324.7|8323.2|8324.8|8323.3|8324.6|8323.1|12
1649812920000|2022-04-13 01:22:00|8324.6|8323.1|8324.5|8323|8324.8|8323.3|8324.5|8323|25
1649812930000|2022-04-13 01:22:10|8324.6|8323.1|8324.3|8323.4|8324.8|8323.4|8324.2|8323.1|9
1649812940000|2022-04-13 01:22:20|8324.4|8323.5|8324.6|8323.1|8324.7|8323.5|8324.2|8323|8
1649812950000|2022-04-13 01:22:30|8324.7|8323.2|8324.8|8323.3|8324.8|8323.3|8324.6|8323.1|9
1649812960000|2022-04-13 01:22:40|8324.7|8323.2|8324.6|8323.1|8324.8|8323.3|8324.6|8323.1|16
1649812970000|2022-04-13 01:22:50|8324.7|8323.2|8324.5|8323|8324.7|8323.2|8324.5|8323|8
1649812980000|2022-04-13 01:23:00|8324.6|8323.1|8324.4|8322.9|8324.6|8323.4|8324.1|8322.7|12
1649812990000|2022-04-13 01:23:10|8324|8323.1|8324.4|8322.9|8324.4|8323.2|8324|8322.8|9
1649813000000|2022-04-13 01:23:20|8324.5|8323|8324.6|8323.1|8324.7|8323.2|8324|8322.8|16
1649813010000|2022-04-13 01:23:30|8324.7|8323.2|8324.9|8323.4|8324.9|8323.5|8324.4|8323.1|20
1649813020000|2022-04-13 01:23:40|8324.8|8323.3|8324.6|8323.1|8324.8|8323.3|8324.6|8323.1|8
1649813030000|2022-04-13 01:23:50|8324.5|8323|8324.4|8322.9|8324.6|8323.1|8324.3|8322.8|11
1649813040000|2022-04-13 01:24:00|8324.5|8323|8324.3|8322.8|8324.5|8323|8324.3|8322.8|5
1649813050000|2022-04-13 01:24:10|8324.4|8322.9|8324|8322.5|8324.4|8322.9|8324|8322.5|14
1649813060000|2022-04-13 01:24:20|8324.1|8322.6|8324.1|8322.6|8324.2|8322.7|8324|8322.5|11
1649813070000|2022-04-13 01:24:30|8324.2|8322.7|8324.3|8322.8|8324.4|8323|8323.8|8322.7|14
1649813080000|2022-04-13 01:24:40|8324.4|8322.9|8324.4|8322.9|8324.5|8323|8324.4|8322.9|9
1649813090000|2022-04-13 01:24:50|8324.5|8323|8324.1|8323.2|8324.5|8323.2|8324.1|8322.8|7
1649813110000|2022-04-13 01:25:10|8324.4|8322.9|8324.3|8322.8|8324.4|8322.9|8324.3|8322.8|6
1649813120000|2022-04-13 01:25:20|8324.4|8322.9|8324.7|8323.2|8324.7|8323.2|8324.4|8322.9|10
1649813130000|2022-04-13 01:25:30|8324.6|8323.1|8324.8|8323.3|8324.8|8323.3|8324.6|8323.1|7
1649813140000|2022-04-13 01:25:40|8324.9|8323.4|8324.8|8323.3|8324.9|8323.4|8324.7|8323.2|6
1649813150000|2022-04-13 01:25:50|8324.9|8323.4|8325|8323.5|8325.1|8323.6|8324.8|8323.3|8
1649813160000|2022-04-13 01:26:00|8324.9|8323.4|8324.9|8323.4|8325|8323.5|8324.9|8323.4|7
1649813170000|2022-04-13 01:26:10|8325|8323.5|8324.9|8323.4|8325|8323.5|8324.9|8323.4|4
1649813180000|2022-04-13 01:26:20|8324.8|8323.3|8324.7|8323.2|8324.8|8323.3|8324.6|8323.1|10
1649813190000|2022-04-13 01:26:30|8324.8|8323.3|8324.9|8323.4|8325|8323.5|8324.7|8323.2|15
1649813200000|2022-04-13 01:26:40|8325|8323.5|8325|8323.5|8325.1|8323.6|8325|8323.5|5
1649813210000|2022-04-13 01:26:50|8324.9|8323.4|8324.9|8323.4|8325|8323.5|8324.9|8323.4|3
1649813220000|2022-04-13 01:27:00|8325|8323.5|8324.9|8323.4|8325|8323.5|8324.9|8323.4|2
1649813230000|2022-04-13 01:27:10|8324.8|8323.3|8324.9|8323.4|8324.9|8323.4|8324.8|8323.3|2
1649813240000|2022-04-13 01:27:20|8324.8|8323.3|8324.8|8323.3|8324.9|8323.4|8324.6|8323.1|13
1649813250000|2022-04-13 01:27:30|8324.9|8323.4|8324.9|8323.4|8324.9|8323.4|8324.8|8323.3|11
1649813260000|2022-04-13 01:27:40|8324.8|8323.3|8324.7|8323.2|8324.9|8323.4|8324.6|8323.1|22
1649813270000|2022-04-13 01:27:50|8324.8|8323.3|8324.9|8323.4|8324.9|8323.4|8324.8|8323.3|10
1649813290000|2022-04-13 01:28:10|8324.8|8323.3|8324.8|8323.3|8324.9|8323.4|8324.7|8323.2|15
1649813300000|2022-04-13 01:28:20|8324.9|8323.4|8324.9|8323.4|8325|8323.7|8324.5|8323.3|15
1649813310000|2022-04-13 01:28:30|8324.8|8323.3|8324.8|8323.3|8324.9|8323.4|8324.8|8323.3|7
1649813320000|2022-04-13 01:28:40|8324.7|8323.2|8324.5|8323|8324.8|8323.3|8324.4|8322.9|10
1649813330000|2022-04-13 01:28:50|8324.6|8323.1|8324.5|8323|8324.6|8323.1|8324.4|8322.9|12
1649813340000|2022-04-13 01:29:00|8324.4|8322.9|8324.5|8323|8324.6|8323.1|8324.4|8322.9|8
1649813350000|2022-04-13 01:29:10|8324.2|8323.3|8324.5|8323|8324.6|8323.4|8324.2|8322.9|14
1649813360000|2022-04-13 01:29:20|8324.4|8322.9|8324.4|8322.9|8324.5|8323|8324|8322.5|19
1649813370000|2022-04-13 01:29:30|8324.5|8323|8324.5|8323.6|8324.6|8323.6|8324.4|8322.9|8
1649813380000|2022-04-13 01:29:40|8324.4|8323.5|8324.9|8323.4|8324.9|8323.6|8324.4|8323.3|6
1649813390000|2022-04-13 01:29:50|8324.8|8323.3|8324.8|8323.3|8324.9|8323.4|8324.8|8323.3|5
1649813400000|2022-04-13 01:30:00|8324.9|8323.4|8324.9|8323.4|8325|8323.6|8324.4|8323.3|12
1649813410000|2022-04-13 01:30:10|8325|8323.5|8324.5|8323|8325.1|8323.7|8324.5|8323|16
1649813420000|2022-04-13 01:30:20|8324.6|8323.1|8324.6|8323.1|8324.7|8323.2|8324.5|8323|7
1649813430000|2022-04-13 01:30:30|8324.5|8323|8324.8|8323.3|8324.9|8323.6|8324.4|8323|21
1649813440000|2022-04-13 01:30:40|8324.7|8323.2|8325|8323.5|8325|8323.5|8324.7|8323.2|14
1649813450000|2022-04-13 01:30:50|8324.9|8323.4|8324.8|8323.9|8325.1|8324|8324.8|8323.4|14
1649813460000|2022-04-13 01:31:00|8324.9|8324|8324.8|8323.3|8325.2|8324.1|8324.8|8323.3|5
1649813470000|2022-04-13 01:31:10|8324.9|8323.4|8324.8|8323.3|8324.9|8323.4|8324.7|8323.2|18
1649813480000|2022-04-13 01:31:20|8324.7|8323.2|8324.4|8322.9|8324.7|8323.2|8324.4|8322.9|12
1649813490000|2022-04-13 01:31:30|8324.3|8322.8|8323.9|8322.4|8324.3|8322.8|8323.8|8322.3|23
1649813500000|2022-04-13 01:31:40|8323.8|8322.3|8323.9|8322.4|8324.1|8322.6|8323.8|8322.3|15
1649813510000|2022-04-13 01:31:50|8323.7|8322.2|8323.7|8322.2|8323.9|8322.4|8323.6|8322.1|15
1649813520000|2022-04-13 01:32:00|8323.8|8322.3|8323.8|8322.3|8323.9|8322.4|8323.6|8322.1|7
1649813530000|2022-04-13 01:32:10|8323.9|8322.4|8323.5|8322.6|8323.9|8322.6|8323.3|8322|20
1649813540000|2022-04-13 01:32:20|8323.4|8322.5|8323.7|8322.2|8323.8|8322.5|8323.4|8322.2|11
1649813550000|2022-04-13 01:32:30|8323.6|8322.1|8323.6|8322.1|8323.8|8322.3|8323.5|8322|11
1649813560000|2022-04-13 01:32:40|8323.5|8322|8323.8|8322.3|8323.8|8322.3|8323.5|8322|12
1649813570000|2022-04-13 01:32:50|8323.7|8322.2|8324.1|8322.6|8324.1|8322.6|8323.6|8322.1|16
1649813580000|2022-04-13 01:33:00|8324.2|8322.7|8324.2|8322.7|8324.2|8322.7|8324.2|8322.7|1
1649813590000|2022-04-13 01:33:10|8324.1|8322.6|8324.3|8322.8|8324.4|8322.9|8324.1|8322.6|5
1649813600000|2022-04-13 01:33:20|8324.4|8322.9|8324.1|8322.6|8324.4|8322.9|8323.7|8322.5|8
1649813610000|2022-04-13 01:33:30|8324|8322.5|8323.8|8322.3|8324|8322.5|8323.8|8322.3|3
1649813620000|2022-04-13 01:33:40|8323.9|8322.4|8323.9|8322.4|8324|8322.5|8323.8|8322.3|8
1649813630000|2022-04-13 01:33:50|8323.8|8322.3|8323.8|8322.3|8323.9|8322.4|8323.7|8322.2|9
1649813640000|2022-04-13 01:34:00|8323.9|8322.4|8323.7|8322.2|8323.9|8322.4|8323.7|8322.2|5
1649813650000|2022-04-13 01:34:10|8323.8|8322.3|8323.8|8322.9|8323.9|8322.9|8323.7|8322.2|7
1649813660000|2022-04-13 01:34:20|8323.7|8322.8|8324|8322.5|8324.1|8322.9|8323.7|8322.5|6
1649813670000|2022-04-13 01:34:30|8323.9|8322.4|8323.7|8322.8|8324|8322.9|8323.7|8322.4|10
1649813680000|2022-04-13 01:34:40|8324|8322.5|8324|8322.5|8324|8322.5|8324|8322.5|1
1649813690000|2022-04-13 01:34:50|8324.1|8322.6|8324.1|8322.6|8324.1|8322.6|8324|8322.5|3
1649813700000|2022-04-13 01:35:00|8324|8322.5|8323.8|8322.9|8324.1|8322.9|8323.8|8322.5|7
1649813710000|2022-04-13 01:35:10|8323.7|8322.8|8323.7|8322.2|8323.8|8322.8|8323.6|8322.1|9
1649813720000|2022-04-13 01:35:20|8323.4|8322.5|8323.6|8322.1|8323.6|8322.5|8323.4|8322|4
1649813730000|2022-04-13 01:35:30|8323.7|8322.2|8323.8|8322.3|8323.8|8322.3|8323.7|8322.2|2
1649813740000|2022-04-13 01:35:40|8323.7|8322.2|8323.8|8322.3|8323.8|8322.3|8323.7|8322.2|2
1649813750000|2022-04-13 01:35:50|8323.7|8322.2|8323.7|8322.2|8323.7|8322.3|8323.2|8322|9
1649813760000|2022-04-13 01:36:00|8323.8|8322.3|8323.8|8322.3|8323.8|8322.6|8323.4|8322.3|5
1649813770000|2022-04-13 01:36:10|8323.7|8322.2|8323.7|8322.2|8323.8|8322.6|8323.4|8322.2|8
1649813780000|2022-04-13 01:36:20|8323.6|8322.1|8323.5|8322.6|8323.7|8322.6|8323.4|8322.1|9
1649813790000|2022-04-13 01:36:30|8323.6|8322.7|8323.5|8322.6|8323.8|8322.7|8323.5|8322.3|6
1649813810000|2022-04-13 01:36:50|8323.6|8322.7|8324.3|8322.8|8324.3|8323.2|8323.5|8322.6|7
1649813820000|2022-04-13 01:37:00|8324.2|8322.7|8324.5|8323|8324.5|8323|8324.2|8322.7|10
1649813830000|2022-04-13 01:37:10|8324.4|8322.9|8324.4|8322.9|8324.5|8323|8324.4|8322.9|7
1649813840000|2022-04-13 01:37:20|8324.5|8323|8323.9|8323|8324.5|8323|8323.9|8322.6|7
1649813850000|2022-04-13 01:37:30|8324.1|8322.6|8324.2|8322.7|8324.3|8323.1|8323.9|8322.6|11
1649813860000|2022-04-13 01:37:40|8324.3|8322.8|8324.4|8322.9|8324.5|8323|8324.2|8322.7|16
1649813870000|2022-04-13 01:37:50|8324.5|8323|8324.4|8322.9|8324.5|8323|8324.3|8322.8|4
1649813880000|2022-04-13 01:38:00|8324.3|8322.8|8324.1|8322.6|8324.3|8322.8|8324|8322.5|9
1649813890000|2022-04-13 01:38:10|8324.2|8322.7|8324.3|8322.8|8324.3|8322.8|8324.2|8322.7|2
1649813900000|2022-04-13 01:38:20|8324.2|8322.7|8324.2|8322.7|8324.2|8322.7|8324.2|8322.7|1
1649813910000|2022-04-13 01:38:30|8324.3|8322.8|8324.6|8323.1|8324.6|8323.1|8324.3|8322.8|18
1649813920000|2022-04-13 01:38:40|8324.7|8323.2|8324.6|8323.1|8324.7|8323.2|8324.6|8323.1|6
1649813930000|2022-04-13 01:38:50|8324.7|8323.2|8324.6|8323.1|8324.7|8323.2|8324.6|8323.1|4
1649813940000|2022-04-13 01:39:00|8324.7|8323.2|8324.8|8323.3|8324.8|8323.3|8324.6|8323.1|6
1649813950000|2022-04-13 01:39:10|8324.9|8323.4|8324.8|8323.3|8324.9|8323.6|8324.4|8323.2|9
1649813960000|2022-04-13 01:39:20|8324.6|8323.7|8324.6|8323.7|8324.7|8323.8|8324.6|8323.7|3
1649813970000|2022-04-13 01:39:30|8324.7|8323.8|8324.9|8323.4|8325|8323.8|8324.6|8323.4|9
1649813980000|2022-04-13 01:39:40|8325|8323.5|8325|8324.1|8325.2|8324.1|8324.9|8323.4|7
1649813990000|2022-04-13 01:39:50|8325.1|8323.6|8325.2|8323.7|8325.2|8323.7|8325.1|8323.6|10
1649814000000|2022-04-13 01:40:00|8325.1|8323.6|8325.1|8323.6|8325.2|8323.7|8325.1|8323.6|3
1649814010000|2022-04-13 01:40:10|8325|8323.5|8325|8323.5|8325|8323.5|8325|8323.5|1
1649814020000|2022-04-13 01:40:20|8324.9|8323.4|8325|8323.5|8325|8323.5|8324.9|8323.4|4
1649814040000|2022-04-13 01:40:40|8325.1|8323.6|8324.9|8323.4|8325.1|8323.8|8324.6|8323.4|7
1649814050000|2022-04-13 01:40:50|8324.8|8323.3|8324.8|8323.3|8324.8|8323.3|8324.7|8323.2|7
1649814060000|2022-04-13 01:41:00|8324.7|8323.2|8324.8|8323.3|8324.9|8323.4|8324.7|8323.2|12
1649814070000|2022-04-13 01:41:10|8324.9|8323.4|8325|8323.5|8325|8323.5|8324.9|8323.4|2
1649814080000|2022-04-13 01:41:20|8325.1|8323.6|8325|8323.5|8325.1|8323.8|8324.6|8323.4|6
1649814090000|2022-04-13 01:41:30|8324.9|8323.4|8324.9|8323.4|8325.2|8324|8324.7|8323.4|9
1649814100000|2022-04-13 01:41:40|8324.8|8323.3|8324.7|8323.2|8324.8|8323.3|8324.5|8323|16
1649814110000|2022-04-13 01:41:50|8324.8|8323.3|8324.7|8323.2|8324.8|8323.3|8324.5|8323|17
1649814120000|2022-04-13 01:42:00|8324.8|8323.3|8324.9|8323.4|8324.9|8323.4|8324.7|8323.2|6
1649814130000|2022-04-13 01:42:10|8324.8|8323.3|8324.8|8323.3|8324.9|8323.4|8324.8|8323.3|3
1649814140000|2022-04-13 01:42:20|8324.7|8323.2|8325|8323.5|8325|8323.5|8324.7|8323.2|12
1649814150000|2022-04-13 01:42:30|8325.1|8323.6|8325.2|8323.7|8325.3|8323.8|8325|8323.5|8
1649814160000|2022-04-13 01:42:40|8325.1|8323.6|8325.2|8323.7|8325.2|8323.7|8325.1|8323.6|4
1649814180000|2022-04-13 01:43:00|8325.3|8323.8|8325.2|8323.7|8325.3|8323.8|8325.1|8323.6|11
1649814190000|2022-04-13 01:43:10|8325.1|8323.6|8325.1|8323.6|8325.2|8323.7|8325.1|8323.6|5
1649814200000|2022-04-13 01:43:20|8324.9|8324|8325.2|8323.7|8325.7|8324.2|8324.9|8323.7|17
1649814210000|2022-04-13 01:43:30|8325.3|8323.8|8325.1|8323.6|8325.3|8323.8|8325.1|8323.6|11
1649814220000|2022-04-13 01:43:40|8325.2|8323.7|8324.9|8323.4|8325.2|8323.7|8324.9|8323.4|12
1649814230000|2022-04-13 01:43:50|8325|8323.5|8325|8323.5|8325.2|8323.7|8325|8323.5|13
1649814240000|2022-04-13 01:44:00|8325.1|8323.6|8325.3|8323.8|8325.4|8323.9|8325|8323.5|11
1649814250000|2022-04-13 01:44:10|8325.4|8323.9|8325.4|8323.9|8325.5|8324|8325.3|8323.8|11
1649814260000|2022-04-13 01:44:20|8325.5|8324|8325.7|8324.2|8325.8|8324.3|8325.5|8324|12
1649814270000|2022-04-13 01:44:30|8325.6|8324.1|8325.5|8324|8325.7|8324.2|8325.5|8324|8
1649814280000|2022-04-13 01:44:40|8325.6|8324.1|8325.6|8324.1|8325.6|8324.1|8325.5|8324|7
1649814290000|2022-04-13 01:44:50|8325.5|8324|8325.6|8324.1|8325.6|8324.1|8325.5|8324|4
1649814300000|2022-04-13 01:45:00|8325.5|8324|8325.3|8323.8|8325.6|8324.1|8325.2|8323.7|16
1649814310000|2022-04-13 01:45:10|8325.4|8323.9|8325.2|8323.7|8325.4|8323.9|8325.1|8323.6|12
1649814320000|2022-04-13 01:45:20|8325.3|8323.8|8325.3|8323.8|8325.4|8324.1|8325|8323.7|15
1649814330000|2022-04-13 01:45:30|8325.2|8323.7|8325.2|8323.7|8325.3|8323.8|8325.2|8323.7|5
1649814340000|2022-04-13 01:45:40|8325.3|8323.8|8325.2|8323.7|8325.4|8323.9|8325.2|8323.7|6
1649814350000|2022-04-13 01:45:50|8325.3|8323.8|8325.4|8323.9|8325.6|8324.1|8325.3|8323.8|11
1649814360000|2022-04-13 01:46:00|8325.3|8323.8|8325.3|8323.8|8325.3|8323.8|8325.2|8323.7|5
1649814370000|2022-04-13 01:46:10|8325.2|8323.7|8325.5|8324|8325.5|8324|8325.2|8323.7|4
1649814380000|2022-04-13 01:46:20|8325.4|8323.9|8325.2|8323.7|8325.6|8324.1|8325.2|8323.7|9
1649814390000|2022-04-13 01:46:30|8325.1|8323.6|8325.3|8323.8|8325.5|8324|8325.1|8323.6|5
1649814400000|2022-04-13 01:46:40|8325.2|8323.7|8325|8323.5|8325.3|8324|8324.8|8323.5|28
1649814410000|2022-04-13 01:46:50|8325.1|8323.6|8325.4|8323.9|8325.6|8324.1|8325.1|8323.6|12
1649814420000|2022-04-13 01:47:00|8325.5|8324|8325.3|8323.8|8325.5|8324|8325.3|8323.8|5
1649814430000|2022-04-13 01:47:10|8325.4|8323.9|8325.4|8323.9|8325.5|8324|8325.4|8323.9|5
1649814440000|2022-04-13 01:47:20|8325.5|8324|8325.4|8323.9|8325.6|8324.1|8325.3|8323.8|16
1649814450000|2022-04-13 01:47:30|8325.3|8323.8|8325.4|8323.9|8325.5|8324|8325.3|8323.8|5
1649814460000|2022-04-13 01:47:40|8325.5|8324|8325.7|8324.2|8325.8|8324.5|8325.3|8324|12
1649814470000|2022-04-13 01:47:50|8325.6|8324.1|8325.7|8324.2|8326|8324.7|8325.4|8324.1|22
1649814480000|2022-04-13 01:48:00|8325.6|8324.1|8325.6|8324.1|8325.7|8324.2|8325.6|8324.1|9
1649814490000|2022-04-13 01:48:10|8325.5|8324|8325.7|8324.2|8325.9|8324.4|8325.5|8324|12
1649814500000|2022-04-13 01:48:20|8325.8|8324.3|8326|8324.5|8326.2|8324.8|8325.7|8324.2|15
1649814510000|2022-04-13 01:48:30|8325.9|8324.4|8325.9|8324.4|8326|8324.5|8325.9|8324.4|7
1649814520000|2022-04-13 01:48:40|8326|8324.5|8325.9|8324.4|8326|8324.5|8325.9|8324.4|4
1649814530000|2022-04-13 01:48:50|8326|8324.5|8325.8|8324.3|8326|8324.5|8325.7|8324.2|7
1649814540000|2022-04-13 01:49:00|8325.7|8324.2|8325.8|8324.3|8325.9|8324.4|8325.7|8324.2|21
1649814550000|2022-04-13 01:49:10|8325.9|8324.4|8325.8|8324.3|8325.9|8324.4|8325.7|8324.2|6
1649814560000|2022-04-13 01:49:20|8325.7|8324.2|8325.9|8324.4|8326|8324.5|8325.7|8324.2|8
1649814570000|2022-04-13 01:49:30|8325.8|8324.3|8326|8324.5|8326|8324.5|8325.8|8324.3|7
1649814580000|2022-04-13 01:49:40|8325.9|8324.4|8326.1|8324.6|8326.1|8324.6|8325.9|8324.4|19
1649814590000|2022-04-13 01:49:50|8326|8324.5|8326|8324.5|8326.1|8324.6|8326|8324.5|11
1649814600000|2022-04-13 01:50:00|8326.1|8324.6|8326.1|8324.6|8326.1|8324.6|8326|8324.5|7
1649814610000|2022-04-13 01:50:10|8326|8324.5|8326|8324.5|8326.2|8324.7|8325.9|8324.4|11
1649814620000|2022-04-13 01:50:20|8325.9|8324.4|8325.9|8324.4|8326|8324.5|8325.9|8324.4|5
1649814630000|2022-04-13 01:50:30|8326|8324.5|8325.9|8324.4|8326|8324.5|8325.9|8324.4|2
1649814640000|2022-04-13 01:50:40|8326|8324.5|8326|8324.5|8326.1|8324.6|8325.8|8324.3|19
1649814650000|2022-04-13 01:50:50|8326.1|8324.6|8326.3|8324.8|8326.3|8324.8|8326|8324.5|14
1649814660000|2022-04-13 01:51:00|8326.1|8324.6|8326.5|8325|8326.6|8325.3|8325.7|8324.6|25
1649814670000|2022-04-13 01:51:10|8326.4|8324.9|8326.6|8325.1|8326.8|8325.5|8326.3|8324.9|24
1649814680000|2022-04-13 01:51:20|8326.7|8325.2|8326.6|8325.1|8326.7|8325.2|8326.4|8324.9|5
1649814690000|2022-04-13 01:51:30|8326.5|8325|8326.6|8325.1|8326.6|8325.1|8326.5|8325|12
1649814700000|2022-04-13 01:51:40|8326.7|8325.2|8326.6|8325.1|8326.7|8325.2|8326.5|8325|12
1649814710000|2022-04-13 01:51:50|8326.7|8325.2|8326.7|8325.2|8326.7|8325.4|8326.3|8325.1|11
1649814720000|2022-04-13 01:52:00|8326.6|8325.1|8327|8325.5|8327|8325.5|8326.6|8325.1|12
1649814730000|2022-04-13 01:52:10|8326.9|8325.4|8326.9|8325.4|8327.1|8325.6|8326.8|8325.3|17
1649814740000|2022-04-13 01:52:20|8326.8|8325.3|8326.7|8325.2|8327|8325.5|8326.6|8325.1|19
1649814750000|2022-04-13 01:52:30|8326.6|8325.1|8326.6|8325.1|8326.7|8325.2|8326.5|8325|7
1649814760000|2022-04-13 01:52:40|8326.8|8325.3|8327.1|8325.6|8327.1|8325.6|8326.7|8325.2|17
1649814770000|2022-04-13 01:52:50|8327|8325.5|8326.5|8325.6|8327.1|8325.6|8326.3|8325.2|29
1649814780000|2022-04-13 01:53:00|8326.7|8325.2|8326.8|8325.3|8327|8325.5|8326.7|8325.2|18
1649814790000|2022-04-13 01:53:10|8326.9|8325.4|8327|8325.5|8327.1|8325.8|8326.5|8325.3|28
1649814800000|2022-04-13 01:53:20|8326.6|8325.7|8326.7|8325.8|8327|8325.8|8326.6|8325.4|12
1649814810000|2022-04-13 01:53:30|8326.8|8325.9|8326.7|8325.2|8326.9|8325.9|8326.3|8325.1|12
1649814820000|2022-04-13 01:53:40|8326.8|8325.3|8326.7|8325.2|8326.8|8325.3|8326.6|8325.1|6
1649814830000|2022-04-13 01:53:50|8326.6|8325.1|8326.6|8325.1|8326.7|8325.2|8326.5|8325|12
1649814840000|2022-04-13 01:54:00|8326.7|8325.2|8326.9|8325.4|8327|8325.6|8326.4|8325.1|10
1649814850000|2022-04-13 01:54:10|8327|8325.5|8326.9|8325.4|8327|8325.9|8326.4|8325.3|25
1649814860000|2022-04-13 01:54:20|8326.8|8325.3|8326.6|8325.7|8327.1|8325.8|8326.6|8325.3|23
1649814870000|2022-04-13 01:54:30|8326.5|8325.6|8327.3|8325.8|8327.5|8326|8326.5|8325.6|15
1649814880000|2022-04-13 01:54:40|8327.4|8325.9|8327.3|8325.8|8327.4|8325.9|8327.3|8325.8|6
1649814890000|2022-04-13 01:54:50|8327.4|8325.9|8327.3|8325.8|8327.5|8326|8327.3|8325.8|16
1649814900000|2022-04-13 01:55:00|8327.4|8325.9|8327.4|8325.9|8327.6|8326.1|8327.4|8325.9|17
1649814910000|2022-04-13 01:55:10|8327.5|8326|8327.3|8325.8|8327.5|8326|8327.3|8325.8|9
1649814920000|2022-04-13 01:55:20|8327.4|8325.9|8327|8326.1|8327.4|8326.2|8327|8325.8|9
1649814930000|2022-04-13 01:55:30|8327.1|8326.2|8327.4|8325.9|8327.4|8326.2|8327|8325.8|7
1649814940000|2022-04-13 01:55:40|8327.5|8326|8327.6|8326.1|8327.7|8326.5|8327.2|8326|13
1649814950000|2022-04-13 01:55:50|8327.5|8326|8327.2|8326.3|8327.6|8326.3|8327.1|8326|7
1649814960000|2022-04-13 01:56:00|8327.3|8326.4|8327.6|8326.1|8327.7|8326.4|8327.2|8326|8
1649814970000|2022-04-13 01:56:10|8327.7|8326.2|8327.7|8326.2|8327.9|8326.4|8327.6|8326.1|8
1649814980000|2022-04-13 01:56:20|8327.8|8326.3|8327.8|8326.3|8327.8|8326.3|8327.7|8326.2|3
1649814990000|2022-04-13 01:56:30|8327.7|8326.2|8327.3|8325.8|8327.8|8326.3|8326.9|8325.8|8
1649815000000|2022-04-13 01:56:40|8327.4|8325.9|8327.6|8326.1|8327.6|8326.2|8326.9|8325.8|21
1649815010000|2022-04-13 01:56:50|8327.5|8326|8327.6|8326.1|8327.7|8326.2|8327.2|8325.7|25
1649815020000|2022-04-13 01:57:00|8327.7|8326.2|8327.6|8326.1|8328|8326.5|8327.2|8325.7|17
1649815030000|2022-04-13 01:57:10|8327.5|8326|8327.9|8326.4|8328|8326.5|8327.2|8325.7|16
1649815040000|2022-04-13 01:57:20|8328.1|8326.6|8328.5|8327|8328.5|8327|8327.5|8326|22
1649815050000|2022-04-13 01:57:30|8328.2|8326.7|8327.7|8326.2|8328.5|8327|8327.7|8326.2|26
1649815060000|2022-04-13 01:57:40|8327.6|8326.1|8327.5|8326|8328.3|8326.8|8327.5|8326|38
1649815070000|2022-04-13 01:57:50|8327.3|8325.8|8328|8326.5|8328.2|8326.7|8327.3|8325.8|33
1649815080000|2022-04-13 01:58:00|8327.9|8326.4|8327.9|8326.4|8328|8326.5|8327.4|8325.9|24
1649815090000|2022-04-13 01:58:10|8327.6|8326.1|8327.5|8326|8328|8326.5|8327.4|8325.9|23
1649815100000|2022-04-13 01:58:20|8327.6|8326.1|8327.6|8326.1|8327.8|8326.3|8327.3|8325.8|24
1649815110000|2022-04-13 01:58:30|8327.7|8326.2|8327.8|8326.3|8328|8326.5|8327.5|8326|15
1649815120000|2022-04-13 01:58:40|8328.3|8326.8|8327.7|8326.2|8328.3|8326.8|8327.7|8326.2|21
1649815130000|2022-04-13 01:58:50|8327.8|8326.3|8328|8326.5|8328.1|8326.6|8327.5|8326|20
1649815140000|2022-04-13 01:59:00|8327.9|8326.4|8328.1|8326.6|8328.5|8327|8327.9|8326.4|27
1649815150000|2022-04-13 01:59:10|8328.2|8326.7|8328.4|8326.9|8328.7|8327.2|8328.1|8326.6|28
1649815160000|2022-04-13 01:59:20|8328.3|8326.8|8328.4|8326.9|8328.6|8327.1|8328.2|8326.7|21
1649815170000|2022-04-13 01:59:30|8328.5|8327|8328.2|8326.7|8328.5|8327|8328.2|8326.7|20
1649815180000|2022-04-13 01:59:40|8328.1|8326.6|8328.4|8326.9|8328.4|8326.9|8328.1|8326.6|23
1649815190000|2022-04-13 01:59:50|8328.3|8326.8|8328|8326.5|8328.6|8327.1|8327.9|8326.4|30
1649815200000|2022-04-13 02:00:00|8328.3|8326.8|8328.2|8326.7|8328.5|8327|8327|8325.5|64
1649815210000|2022-04-13 02:00:10|8328.1|8326.6|8328|8326.5|8328.4|8326.9|8327.6|8326.1|47
1649815220000|2022-04-13 02:00:20|8327.9|8326.4|8328.3|8326.8|8328.7|8327.2|8327.8|8326.3|47
1649815230000|2022-04-13 02:00:30|8328.2|8326.7|8328.1|8326.6|8328.5|8327|8327.8|8326.3|56
1649815240000|2022-04-13 02:00:40|8328|8326.5|8328|8326.5|8328.4|8326.9|8327.5|8326|57
1649815250000|2022-04-13 02:00:50|8327.9|8326.4|8327.5|8326|8328.6|8327.1|8327.5|8326|55
1649815260000|2022-04-13 02:01:00|8327.7|8326.2|8327.7|8326.2|8328.3|8326.8|8327.6|8326.1|51
1649815270000|2022-04-13 02:01:10|8327.9|8326.4|8328.1|8326.6|8328.5|8327|8327.7|8326.2|47
1649815280000|2022-04-13 02:01:20|8328|8326.5|8328.2|8326.7|8328.3|8326.8|8327.9|8326.4|30
1649815290000|2022-04-13 02:01:30|8328.1|8326.6|8328.2|8326.7|8328.4|8326.9|8328|8326.5|22
1649815300000|2022-04-13 02:01:40|8327.9|8326.4|8327.8|8326.3|8328.1|8326.6|8327.7|8326.2|19
1649815310000|2022-04-13 02:01:50|8327.7|8326.2|8327.7|8326.2|8327.8|8326.3|8327.6|8326.1|9
1649815320000|2022-04-13 02:02:00|8327.8|8326.3|8329.1|8327.6|8329.4|8327.9|8327.8|8326.3|47
1649815330000|2022-04-13 02:02:10|8328.8|8327.3|8328.2|8326.7|8329|8327.5|8328|8326.5|42
1649815340000|2022-04-13 02:02:20|8328.3|8326.8|8328.3|8326.8|8328.5|8327|8327.9|8326.4|42
1649815350000|2022-04-13 02:02:30|8328.2|8326.7|8328|8326.5|8328.6|8327.1|8327.9|8326.4|37
1649815360000|2022-04-13 02:02:40|8328.1|8326.6|8328.5|8327|8328.6|8327.1|8327.9|8326.4|47
1649815370000|2022-04-13 02:02:50|8328.4|8326.9|8328.6|8327.1|8328.7|8327.2|8327.7|8326.2|35
1649815380000|2022-04-13 02:03:00|8328.4|8326.9|8328.8|8327.3|8328.8|8327.3|8328.4|8326.9|24
1649815390000|2022-04-13 02:03:10|8328.9|8327.4|8328.7|8327.2|8328.9|8327.4|8328.5|8327|27
1649815400000|2022-04-13 02:03:20|8328.6|8327.1|8328.3|8326.8|8328.6|8327.1|8328.2|8326.7|14
1649815410000|2022-04-13 02:03:30|8328.2|8326.7|8328.3|8326.8|8328.4|8326.9|8327.8|8326.3|25
1649815420000|2022-04-13 02:03:40|8328.2|8326.7|8328.3|8326.8|8328.8|8327.3|8328.2|8326.7|19
1649815430000|2022-04-13 02:03:50|8328.4|8326.9|8328.4|8326.9|8328.5|8327|8328.3|8326.8|10
1649815440000|2022-04-13 02:04:00|8328.3|8326.8|8328.7|8327.2|8328.8|8327.3|8328.1|8326.6|21
1649815450000|2022-04-13 02:04:10|8328.6|8327.1|8328.2|8326.7|8329.1|8327.6|8328.2|8326.7|42
1649815460000|2022-04-13 02:04:20|8328.3|8326.8|8328|8326.5|8328.3|8326.8|8327.9|8326.4|25
1649815470000|2022-04-13 02:04:30|8328.1|8326.6|8328.2|8326.7|8328.2|8326.7|8328|8326.5|8
1649815480000|2022-04-13 02:04:40|8328.3|8326.8|8328.2|8326.7|8328.3|8326.8|8328.1|8326.6|12
1649815490000|2022-04-13 02:04:50|8328.3|8326.8|8328.2|8326.7|8328.4|8326.9|8328.1|8326.6|22
1649815500000|2022-04-13 02:05:00|8328.3|8326.8|8328.3|8326.8|8328.4|8326.9|8328.1|8326.6|18
1649815510000|2022-04-13 02:05:10|8328.4|8326.9|8328.3|8326.8|8328.4|8326.9|8328.2|8326.7|6
1649815520000|2022-04-13 02:05:20|8328.5|8327|8328.3|8326.8|8328.5|8327|8328.3|8326.8|17
1649815530000|2022-04-13 02:05:30|8328.2|8326.7|8327.8|8326.3|8328.2|8326.7|8327.3|8325.8|32
1649815540000|2022-04-13 02:05:40|8327.7|8326.2|8328.2|8326.7|8328.3|8326.8|8327.7|8326.2|21
1649815550000|2022-04-13 02:05:50|8328.1|8326.6|8327.7|8326.2|8328.1|8326.6|8327.5|8326|20
1649815560000|2022-04-13 02:06:00|8327.5|8326|8327.8|8326.3|8328|8326.5|8327.5|8326|13
1649815570000|2022-04-13 02:06:10|8327.7|8326.2|8327.7|8326.2|8327.9|8326.4|8327.5|8326|23
1649815580000|2022-04-13 02:06:20|8327.6|8326.1|8327.6|8326.1|8327.8|8326.3|8327.5|8326|16
1649815590000|2022-04-13 02:06:30|8327.7|8326.2|8328.1|8326.6|8328.1|8326.6|8327.7|8326.2|31
1649815600000|2022-04-13 02:06:40|8328|8326.5|8328|8326.5|8328.2|8326.7|8328|8326.5|15
1649815610000|2022-04-13 02:06:50|8327.9|8326.4|8327.9|8326.4|8327.9|8326.4|8327.8|8326.3|11
1649815620000|2022-04-13 02:07:00|8327.8|8326.3|8328|8326.5|8328.1|8326.6|8327.7|8326.2|18
1649815630000|2022-04-13 02:07:10|8327.9|8326.4|8327.4|8325.9|8328|8326.5|8327.3|8325.8|20
1649815640000|2022-04-13 02:07:20|8327.3|8325.8|8327.3|8325.8|8327.6|8326.1|8327.3|8325.8|26
1649815650000|2022-04-13 02:07:30|8327.5|8326|8327.6|8326.1|8327.7|8326.2|8327.4|8325.9|22
1649815660000|2022-04-13 02:07:40|8327.5|8326|8327.3|8325.8|8327.6|8326.1|8327.2|8325.7|13
1649815670000|2022-04-13 02:07:50|8327.4|8325.9|8327.3|8325.8|8327.4|8325.9|8327.3|8325.8|18
1649815680000|2022-04-13 02:08:00|8327.2|8325.7|8327.3|8325.8|8327.4|8325.9|8327.2|8325.7|8
1649815690000|2022-04-13 02:08:10|8327.2|8325.7|8327.5|8326|8327.6|8326.1|8327|8325.5|20
1649815700000|2022-04-13 02:08:20|8327.4|8325.9|8327.4|8325.9|8327.8|8326.3|8327.3|8325.8|20
1649815710000|2022-04-13 02:08:30|8327.3|8325.8|8326.9|8325.4|8327.5|8326|8326.9|8325.4|22
1649815720000|2022-04-13 02:08:40|8327.1|8325.6|8327.1|8325.6|8327.3|8325.8|8326.8|8325.3|17
1649815730000|2022-04-13 02:08:50|8327.3|8325.8|8327|8325.5|8327.3|8325.8|8326.7|8325.2|18
1649815740000|2022-04-13 02:09:00|8327.1|8325.6|8327.1|8325.6|8327.5|8326|8327|8325.5|22
1649815750000|2022-04-13 02:09:10|8327|8325.5|8327|8325.5|8327.2|8325.7|8326.9|8325.4|14
1649815760000|2022-04-13 02:09:20|8326.9|8325.4|8327|8325.5|8327.2|8325.7|8326.8|8325.3|29
1649815770000|2022-04-13 02:09:30|8327.1|8325.6|8327.1|8325.6|8327.3|8325.8|8327|8325.5|17
1649815780000|2022-04-13 02:09:40|8327.2|8325.7|8327|8325.5|8327.2|8325.7|8326.9|8325.4|12
1649815790000|2022-04-13 02:09:50|8326.9|8325.4|8326.9|8325.4|8327|8325.5|8326.8|8325.3|9
1649815800000|2022-04-13 02:10:00|8327|8325.5|8327.2|8325.7|8327.3|8325.8|8326.9|8325.4|11
1649815810000|2022-04-13 02:10:10|8327.1|8325.6|8327.2|8325.7|8327.3|8325.8|8327.1|8325.6|12
1649815820000|2022-04-13 02:10:20|8327.1|8325.6|8327.1|8325.6|8327.2|8325.7|8327|8325.5|11
1649815830000|2022-04-13 02:10:30|8327.2|8325.7|8327.2|8325.7|8327.4|8325.9|8327.1|8325.6|12
1649815840000|2022-04-13 02:10:40|8327.1|8325.6|8327.2|8325.7|8327.2|8325.7|8327|8325.5|11
1649815850000|2022-04-13 02:10:50|8326.8|8325.9|8327.1|8325.6|8327.1|8325.9|8326.8|8325.5|7
1649815860000|2022-04-13 02:11:00|8326.8|8325.9|8327.2|8325.7|8327.2|8325.9|8326.7|8325.5|17
1649815870000|2022-04-13 02:11:10|8327.3|8325.8|8327.7|8326.2|8327.8|8326.3|8327.3|8325.8|13
1649815880000|2022-04-13 02:11:20|8327.8|8326.3|8327.7|8326.2|8327.8|8326.3|8327.6|8326.1|8
1649815890000|2022-04-13 02:11:30|8327.6|8326.1|8327.6|8326.1|8327.7|8326.2|8327.6|8326.1|3
1649815900000|2022-04-13 02:11:40|8327.7|8326.2|8327.4|8325.9|8327.7|8326.2|8327.3|8325.8|11
1649815910000|2022-04-13 02:11:50|8327.3|8325.8|8327.3|8325.8|8327.5|8326|8327.3|8325.8|11
1649815920000|2022-04-13 02:12:00|8327.4|8325.9|8327.4|8325.9|8327.5|8326|8327.4|8325.9|9
1649815930000|2022-04-13 02:12:10|8327.5|8326|8327.5|8326|8327.6|8326.1|8327.4|8325.9|9
1649815940000|2022-04-13 02:12:20|8327.6|8326.1|8327.5|8326|8327.6|8326.1|8327.5|8326|2
1649815950000|2022-04-13 02:12:30|8327.6|8326.1|8327.4|8325.9|8327.6|8326.1|8327.4|8325.9|5
1649815960000|2022-04-13 02:12:40|8327.5|8326|8327.4|8325.9|8327.5|8326|8327.3|8325.8|8
1649815970000|2022-04-13 02:12:50|8327.3|8325.8|8327.3|8325.8|8327.4|8325.9|8327.2|8325.7|12
1649815980000|2022-04-13 02:13:00|8327.1|8326.2|8327.6|8326.1|8327.7|8326.2|8327.1|8325.8|20
1649815990000|2022-04-13 02:13:10|8327.7|8326.2|8327.6|8326.1|8327.7|8326.2|8327.6|8326.1|2
1649816000000|2022-04-13 02:13:20|8327.7|8326.2|8327.7|8326.2|8327.8|8326.3|8327.6|8326.1|5
1649816010000|2022-04-13 02:13:30|8327.6|8326.1|8327.6|8326.1|8327.7|8326.2|8327.6|8326.1|7
1649816020000|2022-04-13 02:13:40|8327.7|8326.2|8327.6|8326.1|8327.7|8326.2|8327.6|8326.1|6
1649816030000|2022-04-13 02:13:50|8327.5|8326|8327.6|8326.1|8327.6|8326.1|8327.5|8326|4
1649816040000|2022-04-13 02:14:00|8327.5|8326|8327|8325.5|8327.6|8326.4|8327|8325.5|19
1649816050000|2022-04-13 02:14:10|8326.9|8325.4|8327|8325.5|8327|8325.5|8326.9|8325.4|8
1649816060000|2022-04-13 02:14:20|8327.1|8325.6|8327|8325.5|8327.1|8325.6|8327|8325.5|4
1649816070000|2022-04-13 02:14:30|8327.1|8325.6|8327.1|8325.6|8327.1|8325.6|8327|8325.5|9
1649816080000|2022-04-13 02:14:40|8327|8325.5|8327|8325.5|8327.1|8325.6|8326.9|8325.4|5
1649816090000|2022-04-13 02:14:50|8327.1|8325.6|8327|8325.5|8327.1|8325.6|8326.9|8325.4|8
1649816100000|2022-04-13 02:15:00|8327.1|8325.6|8327.3|8325.8|8327.3|8326|8326.8|8325.5|13
1649816110000|2022-04-13 02:15:10|8327.1|8325.6|8327.2|8325.7|8327.3|8325.8|8327|8325.5|11
1649816120000|2022-04-13 02:15:20|8327.3|8325.8|8327.3|8325.8|8327.5|8326.3|8327.1|8325.7|15
1649816130000|2022-04-13 02:15:30|8327.2|8325.7|8327.3|8326.4|8327.5|8326.4|8327.2|8325.7|16
1649816140000|2022-04-13 02:15:40|8327.6|8326.1|8327.3|8326.4|8327.9|8326.6|8327.3|8326.1|19
1649816150000|2022-04-13 02:15:50|8327.4|8326.5|8327.4|8325.9|8327.8|8326.5|8327.1|8325.9|9
1649816160000|2022-04-13 02:16:00|8327.1|8326.2|8327.1|8326.2|8327.5|8326.3|8327|8325.8|20
1649816170000|2022-04-13 02:16:10|8327|8326.1|8327.4|8325.9|8327.4|8326.2|8327|8325.9|4
1649816180000|2022-04-13 02:16:20|8327.3|8325.8|8326.9|8326|8327.4|8326.2|8326.9|8325.8|6
1649816190000|2022-04-13 02:16:30|8326.8|8325.9|8326.9|8325.4|8327.1|8325.9|8326.5|8325.4|13
1649816200000|2022-04-13 02:16:40|8327|8325.5|8326.8|8325.3|8327|8325.7|8326.4|8325.3|9
1649816210000|2022-04-13 02:16:50|8326.4|8325.5|8326.8|8325.3|8326.8|8325.6|8326.4|8325.2|10
1649816220000|2022-04-13 02:17:00|8326.4|8325.5|8327|8325.5|8327|8325.7|8326.4|8325.3|8
1649816230000|2022-04-13 02:17:10|8326.9|8325.4|8327|8325.5|8327|8325.5|8326.9|8325.4|10
1649816240000|2022-04-13 02:17:20|8326.9|8325.4|8326.8|8325.9|8327.1|8325.9|8326.7|8325.4|9
1649816250000|2022-04-13 02:17:30|8326.9|8326|8327.2|8325.7|8327.3|8326|8326.9|8325.6|7
1649816260000|2022-04-13 02:17:40|8327.4|8325.9|8327.5|8326|8327.5|8326|8327.2|8325.7|14
1649816270000|2022-04-13 02:17:50|8327.4|8325.9|8327.6|8326.1|8327.6|8326.1|8327.4|8325.9|9
1649816280000|2022-04-13 02:18:00|8327.5|8326|8327.7|8326.2|8327.8|8326.4|8327.3|8326|20
1649816290000|2022-04-13 02:18:10|8327.6|8326.1|8327.5|8326|8327.6|8326.1|8327.5|8326|6
1649816300000|2022-04-13 02:18:20|8327.6|8326.1|8327.4|8325.9|8327.6|8326.1|8327.4|8325.9|5
1649816310000|2022-04-13 02:18:30|8327.3|8325.8|8327.5|8326|8327.5|8326|8327.3|8325.8|7
1649816320000|2022-04-13 02:18:40|8327.4|8325.9|8327.5|8326|8327.5|8326|8327.4|8325.9|8
1649816330000|2022-04-13 02:18:50|8327.4|8325.9|8327.7|8326.2|8327.7|8326.2|8327.4|8325.9|8
1649816340000|2022-04-13 02:19:00|8327.6|8326.1|8327.5|8326|8327.8|8326.3|8327.2|8326|11
1649816350000|2022-04-13 02:19:10|8327.6|8326.1|8327.4|8325.9|8327.6|8326.1|8327.3|8325.8|7
1649816360000|2022-04-13 02:19:20|8327.3|8325.8|8327.3|8325.8|8327.4|8325.9|8327.3|8325.8|3
1649816370000|2022-04-13 02:19:30|8327.2|8325.7|8327.2|8325.7|8327.3|8325.8|8327.2|8325.7|7
1649816380000|2022-04-13 02:19:40|8327.3|8325.8|8327.2|8325.7|8327.3|8325.8|8327.2|8325.7|6
1649816390000|2022-04-13 02:19:50|8327.3|8325.8|8327.4|8325.9|8327.4|8325.9|8327.2|8325.7|4
1649816400000|2022-04-13 02:20:00|8327.3|8325.8|8326.9|8325.4|8327.3|8325.8|8326.9|8325.4|9
1649816410000|2022-04-13 02:20:10|8327|8325.5|8326.8|8325.3|8327|8325.5|8326.7|8325.2|13
1649816420000|2022-04-13 02:20:20|8326.7|8325.2|8326.8|8325.3|8326.9|8325.4|8326.7|8325.2|14
1649816430000|2022-04-13 02:20:30|8326.9|8325.4|8327|8325.5|8327|8325.5|8326.9|8325.4|4
1649816440000|2022-04-13 02:20:40|8326.9|8325.4|8327|8325.5|8327|8325.5|8326.9|8325.4|8
1649816450000|2022-04-13 02:20:50|8326.9|8325.4|8326.9|8325.4|8327.1|8325.6|8326.9|8325.4|7
1649816460000|2022-04-13 02:21:00|8326.8|8325.3|8326.7|8325.2|8327|8325.5|8326.7|8325.2|14
1649816470000|2022-04-13 02:21:10|8326.6|8325.1|8326.6|8325.1|8326.6|8325.1|8326.5|8325|3
1649816480000|2022-04-13 02:21:20|8326.7|8325.2|8326.5|8325|8326.7|8325.2|8326.5|8325|5
1649816490000|2022-04-13 02:21:30|8326.6|8325.1|8326.5|8325|8326.6|8325.3|8326.2|8325|6
1649816500000|2022-04-13 02:21:40|8326.4|8324.9|8326.6|8325.1|8326.6|8325.1|8326.4|8324.9|11
1649816510000|2022-04-13 02:21:50|8326.5|8325|8326.7|8325.2|8326.7|8325.2|8326.5|8325|9
1649816520000|2022-04-13 02:22:00|8326.6|8325.1|8326.6|8325.1|8326.8|8325.3|8326.6|8325.1|9
1649816530000|2022-04-13 02:22:10|8326.5|8325|8327|8325.5|8327|8325.5|8326.5|8325|6
1649816540000|2022-04-13 02:22:20|8326.9|8325.4|8326.7|8325.2|8327|8325.5|8326.7|8325.2|9
1649816550000|2022-04-13 02:22:30|8326.8|8325.3|8326.5|8325|8326.8|8325.3|8326.5|8325|8
1649816560000|2022-04-13 02:22:40|8326.6|8325.1|8326.7|8325.2|8326.9|8325.4|8326.6|8325.1|9
1649816570000|2022-04-13 02:22:50|8326.8|8325.3|8326.8|8325.3|8326.8|8325.3|8326.6|8325.1|7
1649816580000|2022-04-13 02:23:00|8326.9|8325.4|8326.8|8325.3|8327.1|8325.6|8326.8|8325.3|13
1649816590000|2022-04-13 02:23:10|8326.9|8325.4|8326.8|8325.3|8327|8325.5|8326.8|8325.3|6
1649816600000|2022-04-13 02:23:20|8326.9|8325.4|8327.2|8325.7|8327.3|8325.8|8326.7|8325.2|12
1649816610000|2022-04-13 02:23:30|8327.3|8325.8|8327.4|8325.9|8327.4|8325.9|8327.2|8325.7|4
1649816620000|2022-04-13 02:23:40|8327.3|8325.8|8327.7|8326.2|8327.7|8326.2|8327.3|8325.8|6
1649816630000|2022-04-13 02:23:50|8327.6|8326.1|8327.8|8326.3|8327.8|8326.3|8327.1|8326.1|8
1649816640000|2022-04-13 02:24:00|8327.7|8326.2|8327.8|8326.3|8327.8|8326.3|8327.7|8326.2|4
1649816650000|2022-04-13 02:24:10|8327.9|8326.4|8327.7|8326.2|8327.9|8326.4|8327.7|8326.2|3
1649816660000|2022-04-13 02:24:20|8327.8|8326.3|8327.9|8326.4|8327.9|8326.4|8327.8|8326.3|4
1649816670000|2022-04-13 02:24:30|8328|8326.5|8328.2|8326.7|8328.2|8326.7|8328|8326.5|2
1649816680000|2022-04-13 02:24:40|8328.1|8326.6|8328.1|8326.6|8328.2|8326.7|8328.1|8326.6|5
1649816690000|2022-04-13 02:24:50|8328|8326.5|8327.7|8326.2|8328|8326.5|8327.7|8326.2|9
1649816700000|2022-04-13 02:25:00|8327.6|8326.1|8327.9|8326.4|8327.9|8326.4|8327.6|8326.1|6
1649816710000|2022-04-13 02:25:10|8327.8|8326.3|8328.1|8326.6|8328.1|8326.6|8327.8|8326.3|10
1649816720000|2022-04-13 02:25:20|8328|8326.5|8328.4|8326.9|8328.5|8327|8328|8326.5|8
1649816730000|2022-04-13 02:25:30|8328.3|8326.8|8328|8326.5|8328.4|8326.9|8327.9|8326.4|14
1649816740000|2022-04-13 02:25:40|8327.9|8326.4|8327.7|8326.2|8327.9|8326.4|8327.7|8326.2|7
1649816750000|2022-04-13 02:25:50|8327.8|8326.3|8327.7|8326.2|8327.8|8326.3|8327.6|8326.1|8
1649816760000|2022-04-13 02:26:00|8327.6|8326.1|8327.6|8326.1|8327.7|8326.2|8327.6|8326.1|5
1649816770000|2022-04-13 02:26:10|8327.8|8326.3|8328.5|8327|8328.5|8327|8327.8|8326.3|7
1649816780000|2022-04-13 02:26:20|8328.4|8326.9|8328.3|8326.8|8328.6|8327.1|8328.3|8326.8|7
1649816790000|2022-04-13 02:26:30|8328.2|8326.7|8328.1|8326.6|8328.2|8326.7|8327.9|8326.4|14
1649816800000|2022-04-13 02:26:40|8328.2|8326.7|8328.4|8326.9|8328.4|8326.9|8328.2|8326.7|7
1649816810000|2022-04-13 02:26:50|8328.3|8326.8|8328.4|8326.9|8328.5|8327|8328.3|8326.8|8
1649816820000|2022-04-13 02:27:00|8328.3|8326.8|8328.4|8326.9|8328.5|8327|8328.3|8326.8|8
1649816830000|2022-04-13 02:27:10|8328.3|8326.8|8328.3|8326.8|8328.4|8326.9|8328.2|8326.7|7
1649816840000|2022-04-13 02:27:20|8328.2|8326.7|8328.2|8326.7|8328.2|8326.7|8328.1|8326.6|5
1649816850000|2022-04-13 02:27:30|8328.1|8326.6|8328.1|8326.6|8328.2|8326.7|8328.1|8326.6|3
1649816860000|2022-04-13 02:27:40|8328.2|8326.7|8328.1|8326.6|8328.2|8326.7|8328.1|8326.6|2
1649816870000|2022-04-13 02:27:50|8327.9|8326.4|8327.7|8326.2|8328|8326.7|8327.5|8326.2|17
1649816880000|2022-04-13 02:28:00|8327.6|8326.1|8327.7|8326.2|8327.7|8326.2|8327.6|8326.1|8
1649816890000|2022-04-13 02:28:10|8327.8|8326.3|8327.9|8326.4|8327.9|8326.4|8327.8|8326.3|2
1649816900000|2022-04-13 02:28:20|8328|8326.5|8328.1|8326.6|8328.2|8326.7|8327.9|8326.4|6
1649816910000|2022-04-13 02:28:30|8328.2|8326.7|8327.8|8326.3|8328.2|8326.7|8327.7|8326.2|13
1649816930000|2022-04-13 02:28:50|8327.9|8326.4|8327.9|8326.4|8327.9|8326.4|8327.8|8326.3|3
1649816940000|2022-04-13 02:29:00|8327.8|8326.3|8327.8|8326.3|8327.8|8326.3|8327.8|8326.3|1
1649816960000|2022-04-13 02:29:20|8327.9|8326.4|8327.9|8326.4|8328|8326.5|8327.9|8326.4|9
1649816970000|2022-04-13 02:29:30|8328|8326.5|8328.2|8326.7|8328.3|8326.8|8327.9|8326.4|13
1649816980000|2022-04-13 02:29:40|8328.3|8326.8|8328.2|8326.7|8328.3|8326.8|8328.2|8326.7|2
1649816990000|2022-04-13 02:29:50|8328.3|8326.8|8328.4|8326.9|8328.5|8327.3|8328.2|8326.8|11
1649817000000|2022-04-13 02:30:00|8328.3|8326.8|8328.5|8327|8328.6|8327.1|8328.3|8326.8|9
1649817010000|2022-04-13 02:30:10|8328.6|8327.1|8328.3|8326.8|8328.6|8327.1|8328|8326.8|7
1649817020000|2022-04-13 02:30:20|8328.4|8326.9|8328.4|8326.9|8328.4|8326.9|8328.3|8326.8|3
1649817030000|2022-04-13 02:30:30|8328.5|8327|8328.4|8326.9|8328.5|8327|8328.4|8326.9|2
1649817040000|2022-04-13 02:30:40|8328.5|8327|8328.5|8327|8328.5|8327|8328.4|8326.9|5
1649817050000|2022-04-13 02:30:50|8328.4|8326.9|8328.7|8327.2|8328.8|8327.5|8328.4|8326.9|12
1649817060000|2022-04-13 02:31:00|8328.8|8327.3|8328.6|8327.1|8328.9|8327.4|8328.6|8327.1|11
1649817070000|2022-04-13 02:31:10|8328.7|8327.2|8328.7|8327.2|8328.7|8327.2|8328.6|8327.1|7
1649817080000|2022-04-13 02:31:20|8328.6|8327.1|8328.7|8327.2|8328.7|8327.2|8328.6|8327.1|2
1649817090000|2022-04-13 02:31:30|8328.6|8327.1|8328.5|8327|8328.6|8327.1|8328.4|8326.9|6
1649817100000|2022-04-13 02:31:40|8328.6|8327.1|8328.5|8327|8328.6|8327.1|8328.5|8327|6
1649817110000|2022-04-13 02:31:50|8328.6|8327.1|8328.5|8327|8328.6|8327.1|8328.5|8327|8
1649817120000|2022-04-13 02:32:00|8328.6|8327.1|8328.4|8326.9|8328.7|8327.2|8328.4|8326.9|10
1649817130000|2022-04-13 02:32:10|8328.3|8326.8|8328.3|8326.8|8328.3|8326.8|8328.2|8326.7|7
1649817140000|2022-04-13 02:32:20|8328.2|8326.7|8328.3|8326.8|8328.3|8326.8|8328.2|8326.7|4
1649817160000|2022-04-13 02:32:40|8328.4|8326.9|8328.3|8326.8|8328.4|8326.9|8328.1|8326.6|14
1649817170000|2022-04-13 02:32:50|8328.2|8326.7|8328.2|8326.7|8328.3|8326.8|8328.2|8326.7|3
1649817180000|2022-04-13 02:33:00|8328.1|8326.6|8327.8|8326.9|8328.1|8327|8327.8|8326.6|9
1649817190000|2022-04-13 02:33:10|8327.9|8327|8327.9|8327|8327.9|8327|8327.8|8326.9|7
1649817200000|2022-04-13 02:33:20|8327.8|8326.9|8327.8|8326.9|8327.9|8327|8327.8|8326.9|9
1649817210000|2022-04-13 02:33:30|8328.2|8326.7|8328.3|8326.8|8328.3|8326.8|8328.2|8326.7|2
1649817230000|2022-04-13 02:33:50|8328.2|8326.7|8328.4|8326.9|8328.5|8327|8328.2|8326.7|7
1649817240000|2022-04-13 02:34:00|8328.5|8327|8328.4|8326.9|8328.5|8327|8328.4|8326.9|2
1649817250000|2022-04-13 02:34:10|8328.3|8326.8|8328.5|8327|8328.5|8327|8328.3|8326.8|3
1649817260000|2022-04-13 02:34:20|8328.4|8326.9|8328.5|8327|8328.5|8327|8328.4|8326.9|6
1649817270000|2022-04-13 02:34:30|8328.6|8327.1|8328.5|8327|8328.6|8327.1|8328.5|8327|4
1649817280000|2022-04-13 02:34:40|8328.4|8326.9|8328.6|8327.1|8328.6|8327.1|8328.4|8326.9|3
1649817290000|2022-04-13 02:34:50|8328.5|8327|8328.9|8327.4|8328.9|8327.4|8328.5|8327|6
1649817300000|2022-04-13 02:35:00|8328.8|8327.3|8328.9|8327.4|8328.9|8327.4|8328.6|8327.1|13
1649817310000|2022-04-13 02:35:10|8329|8327.5|8329|8327.5|8329|8327.5|8328.9|8327.4|7
1649817320000|2022-04-13 02:35:20|8328.8|8327.3|8328.9|8327.4|8328.9|8327.4|8328.7|8327.2|10
1649817330000|2022-04-13 02:35:30|8328.8|8327.3|8328.8|8327.3|8328.9|8327.4|8328.7|8327.2|11
1649817340000|2022-04-13 02:35:40|8328.9|8327.4|8329.2|8327.7|8329.3|8327.8|8328.9|8327.4|8
1649817350000|2022-04-13 02:35:50|8329.3|8327.8|8329.1|8327.6|8329.3|8327.8|8329.1|8327.6|9
1649817360000|2022-04-13 02:36:00|8329|8327.5|8328.6|8327.1|8329.1|8327.6|8328.5|8327|5
1649817370000|2022-04-13 02:36:10|8328.5|8327|8328.5|8327|8328.5|8327|8328.4|8326.9|5
1649817380000|2022-04-13 02:36:20|8328.4|8326.9|8328.4|8326.9|8328.5|8327|8328.4|8326.9|5
1649817390000|2022-04-13 02:36:30|8328.3|8326.8|8328.3|8326.8|8328.7|8327.2|8328.3|8326.8|17
1649817400000|2022-04-13 02:36:40|8328.4|8326.9|8328.4|8326.9|8328.4|8326.9|8328.3|8326.8|5
1649817410000|2022-04-13 02:36:50|8328.2|8326.7|8328|8326.5|8328.3|8326.8|8327.6|8326.4|15
1649817420000|2022-04-13 02:37:00|8327.9|8326.4|8327.7|8326.2|8328.1|8326.6|8327.7|8326.2|5
1649817430000|2022-04-13 02:37:10|8327.6|8326.1|8327.6|8326.1|8327.7|8326.2|8327.6|8326.1|7
1649817440000|2022-04-13 02:37:20|8327.5|8326|8327.6|8326.1|8327.6|8326.1|8327.5|8326|2
1649817450000|2022-04-13 02:37:30|8327.5|8326|8327.5|8326|8327.6|8326.1|8327.4|8325.9|11
1649817460000|2022-04-13 02:37:40|8327.4|8325.9|8327.4|8325.9|8327.5|8326|8327.4|8325.9|9
1649817470000|2022-04-13 02:37:50|8327.7|8326.2|8327.5|8326|8327.7|8326.2|8327.5|8326|4
1649817480000|2022-04-13 02:38:00|8327.4|8325.9|8327.8|8326.3|8327.8|8326.3|8327.4|8325.9|7
1649817490000|2022-04-13 02:38:10|8327.9|8326.4|8327.8|8326.3|8327.9|8326.4|8327.8|8326.3|4
1649817500000|2022-04-13 02:38:20|8327.7|8326.2|8328|8326.5|8328.1|8326.6|8327.7|8326.2|12
1649817510000|2022-04-13 02:38:30|8327.9|8326.4|8328.2|8326.7|8328.2|8326.7|8327.8|8326.3|8
1649817520000|2022-04-13 02:38:40|8328.1|8326.6|8328.2|8326.7|8328.4|8326.9|8328.1|8326.6|20
1649817530000|2022-04-13 02:38:50|8328.1|8326.6|8327.7|8326.8|8328.2|8326.8|8327.5|8326.4|18
1649817540000|2022-04-13 02:39:00|8327.8|8326.9|8328.3|8326.8|8328.3|8326.9|8327.7|8326.5|13
1649817550000|2022-04-13 02:39:10|8328.2|8326.7|8328.2|8326.7|8328.3|8326.8|8328.2|8326.7|7
1649817560000|2022-04-13 02:39:20|8328.1|8326.6|8328.1|8326.6|8328.2|8326.7|8328|8326.5|5
1649817570000|2022-04-13 02:39:30|8328|8326.5|8327.8|8326.3|8328.1|8326.6|8327.8|8326.3|11
1649817580000|2022-04-13 02:39:40|8327.9|8326.4|8328.3|8326.8|8328.3|8326.8|8327.9|8326.4|6
1649817590000|2022-04-13 02:39:50|8328.4|8326.9|8328.3|8327.4|8328.4|8327.4|8328.2|8326.8|7
1649817600000|2022-04-13 02:40:00|8328.2|8327.3|8328.3|8326.8|8328.3|8327.3|8327.9|8326.6|17
1649817610000|2022-04-13 02:40:10|8328.2|8326.7|8328.1|8326.6|8328.2|8326.7|8328.1|8326.6|2
1649817620000|2022-04-13 02:40:20|8327.7|8326.8|8328|8326.5|8328|8326.9|8327.7|8326.5|3
1649817630000|2022-04-13 02:40:30|8327.9|8326.4|8327.8|8326.3|8327.9|8326.4|8327.6|8326.1|8
1649817640000|2022-04-13 02:40:40|8327.7|8326.2|8327.7|8326.2|8327.8|8326.3|8327.6|8326.1|7
1649817660000|2022-04-13 02:41:00|8327.6|8326.1|8327.6|8326.1|8327.6|8326.1|8327.6|8326.1|1
1649817670000|2022-04-13 02:41:10|8327.7|8326.2|8327.6|8326.1|8327.7|8326.2|8327.5|8326|6
1649817680000|2022-04-13 02:41:20|8327.7|8326.2|8327.7|8326.2|8327.7|8326.2|8327.6|8326.1|3
1649817690000|2022-04-13 02:41:30|8327.8|8326.3|8327.7|8326.2|8327.8|8326.3|8327.6|8326.1|4
1649817700000|2022-04-13 02:41:40|8327.8|8326.3|8327.9|8326.4|8327.9|8326.4|8327.8|8326.3|4
1649817720000|2022-04-13 02:42:00|8327.8|8326.3|8327.9|8326.4|8327.9|8326.4|8327.8|8326.3|2
1649817730000|2022-04-13 02:42:10|8327.8|8326.3|8327.8|8326.3|8327.9|8326.4|8327.8|8326.3|3
1649817740000|2022-04-13 02:42:20|8327.9|8326.4|8327.8|8326.3|8327.9|8326.4|8327.8|8326.3|2
1649817750000|2022-04-13 02:42:30|8327.7|8326.2|8327.8|8326.3|8327.8|8326.3|8327.7|8326.2|4
1649817760000|2022-04-13 02:42:40|8327.7|8326.2|8327.8|8326.3|8327.8|8326.3|8327.7|8326.2|2
1649817770000|2022-04-13 02:42:50|8327.9|8326.4|8328.4|8326.9|8328.4|8327.1|8327.8|8326.3|7
1649817780000|2022-04-13 02:43:00|8328.5|8327|8328.5|8327|8328.5|8327|8328.5|8327|1
1649817790000|2022-04-13 02:43:10|8328.7|8327.2|8328.8|8327.3|8328.9|8327.4|8328.7|8327.2|4
1649817800000|2022-04-13 02:43:20|8328.7|8327.2|8329|8327.5|8329|8327.8|8328.6|8327.1|13
1649817810000|2022-04-13 02:43:30|8329.1|8327.6|8328.3|8326.8|8329.1|8327.6|8328.2|8326.7|11
1649817820000|2022-04-13 02:43:40|8328.4|8326.9|8328.6|8327.1|8328.6|8327.1|8328.4|8326.9|3
1649817830000|2022-04-13 02:43:50|8328.7|8327.2|8328.5|8327|8328.7|8327.2|8328.4|8326.9|9
1649817840000|2022-04-13 02:44:00|8328.6|8327.1|8328.5|8327|8328.7|8327.2|8328.5|8327|18
1649817850000|2022-04-13 02:44:10|8328.6|8327.1|8328.4|8326.9|8328.8|8327.3|8328.4|8326.9|17
1649817860000|2022-04-13 02:44:20|8328.3|8326.8|8328.3|8326.8|8328.4|8326.9|8328.3|8326.8|5
1649817870000|2022-04-13 02:44:30|8328.2|8326.7|8328.4|8326.9|8328.4|8326.9|8328.2|8326.7|11
1649817880000|2022-04-13 02:44:40|8328.5|8327|8328.2|8326.7|8328.6|8327.1|8327.9|8326.7|8
1649817890000|2022-04-13 02:44:50|8328.1|8326.6|8328|8326.5|8328.3|8326.8|8327.8|8326.3|15
1649817900000|2022-04-13 02:45:00|8328.1|8326.6|8328.3|8326.8|8328.3|8327|8327.9|8326.5|19
1649817910000|2022-04-13 02:45:10|8328.4|8326.9|8328.3|8326.8|8328.5|8327|8328.2|8326.7|14
1649817920000|2022-04-13 02:45:20|8328.4|8326.9|8328.4|8326.9|8328.4|8326.9|8328.3|8326.8|3
1649817930000|2022-04-13 02:45:30|8328.5|8327|8328.4|8326.9|8328.5|8327|8328.4|8326.9|4
1649817940000|2022-04-13 02:45:40|8328.3|8326.8|8328.3|8326.8|8328.4|8326.9|8328.2|8326.7|7
1649817950000|2022-04-13 02:45:50|8328.2|8326.7|8328.1|8326.6|8328.3|8326.8|8328|8326.5|12
1649817960000|2022-04-13 02:46:00|8328|8326.5|8328.3|8326.8|8328.4|8326.9|8328|8326.5|8
1649817970000|2022-04-13 02:46:10|8328.4|8326.9|8328.3|8326.8|8328.4|8326.9|8328.3|8326.8|2
1649817980000|2022-04-13 02:46:20|8328.5|8327|8328.6|8327.1|8328.8|8327.3|8328.5|8327|8
1649817990000|2022-04-13 02:46:30|8328.7|8327.2|8328.6|8327.1|8328.8|8327.5|8328.4|8327|12
1649818000000|2022-04-13 02:46:40|8328.7|8327.2|8328.6|8327.1|8328.7|8327.2|8328.6|8327.1|2
1649818010000|2022-04-13 02:46:50|8328.5|8327|8328.6|8327.1|8328.6|8327.5|8328.2|8327|11
1649818020000|2022-04-13 02:47:00|8328.7|8327.2|8328.5|8327|8328.7|8327.2|8328.5|8327|7
1649818030000|2022-04-13 02:47:10|8328.6|8327.1|8328.4|8327.5|8328.7|8327.6|8328.3|8327|20
1649818040000|2022-04-13 02:47:20|8328.3|8327.4|8328.9|8327.4|8329|8327.8|8328.3|8327.4|16
1649818050000|2022-04-13 02:47:30|8329|8327.5|8328.8|8327.9|8329.2|8327.9|8328.6|8327.4|14
1649818060000|2022-04-13 02:47:40|8328.9|8328|8328.9|8328|8328.9|8328|8328.8|8327.9|3
1649818070000|2022-04-13 02:47:50|8329|8328.1|8328.8|8327.9|8329|8328.1|8328.8|8327.9|5
1649818080000|2022-04-13 02:48:00|8328.7|8327.8|8328.7|8327.8|8328.7|8327.8|8328.7|8327.8|1
1649818090000|2022-04-13 02:48:10|8328.8|8327.9|8328.5|8327.6|8328.8|8327.9|8328.4|8327.5|12
1649818100000|2022-04-13 02:48:20|8328.6|8327.7|8328.7|8327.8|8328.7|8327.8|8328.5|8327.6|6
1649818110000|2022-04-13 02:48:30|8328.6|8327.7|8328.7|8327.8|8328.7|8327.8|8328.6|8327.7|6
1649818120000|2022-04-13 02:48:40|8328.8|8327.9|8328.8|8327.9|8328.8|8327.9|8328.7|8327.8|3
1649818130000|2022-04-13 02:48:50|8328.7|8327.8|8328.7|8327.8|8328.7|8327.8|8328.7|8327.8|1
1649818140000|2022-04-13 02:49:00|8328.8|8327.9|8329|8327.5|8329.1|8327.9|8328.6|8327.4|10
1649818150000|2022-04-13 02:49:10|8328.9|8327.4|8329.1|8327.6|8329.1|8327.6|8328.9|8327.4|3
1649818160000|2022-04-13 02:49:20|8329|8327.5|8329.1|8327.6|8329.1|8327.9|8328.7|8327.5|12
1649818180000|2022-04-13 02:49:40|8329|8327.5|8329|8327.5|8329|8327.5|8329|8327.5|1
1649818190000|2022-04-13 02:49:50|8328.9|8327.4|8328.9|8327.4|8328.9|8327.8|8328.6|8327.3|7
1649818200000|2022-04-13 02:50:00|8328.8|8327.3|8328.8|8327.3|8328.9|8327.7|8328.5|8327.3|7
1649818210000|2022-04-13 02:50:10|8328.9|8327.4|8328.8|8327.3|8328.9|8327.4|8328.8|8327.3|10
1649818220000|2022-04-13 02:50:20|8328.9|8327.4|8328.9|8327.4|8328.9|8327.4|8328.8|8327.3|7
1649818230000|2022-04-13 02:50:30|8329|8327.5|8329|8327.5|8329|8327.5|8329|8327.5|1
1649818240000|2022-04-13 02:50:40|8329.1|8327.6|8328.7|8327.8|8329.1|8327.8|8328.7|8327.5|3
1649818250000|2022-04-13 02:50:50|8328.5|8327.6|8328.6|8327.7|8328.7|8327.8|8328.5|8327.6|4
1649818260000|2022-04-13 02:51:00|8328.9|8327.4|8328.9|8327.4|8328.9|8327.4|8328.8|8327.3|3
1649818270000|2022-04-13 02:51:10|8328.8|8327.3|8328.8|8327.3|8328.9|8327.4|8328.8|8327.3|3
1649818280000|2022-04-13 02:51:20|8328.5|8327.6|8328.5|8327.6|8328.5|8327.6|8328.5|8327.6|1
1649818290000|2022-04-13 02:51:30|8328.7|8327.2|8328.4|8327.5|8328.8|8327.6|8328.4|8327.2|5
1649818300000|2022-04-13 02:51:40|8328.6|8327.1|8328.5|8327.6|8328.7|8327.7|8328.4|8327.1|10
1649818320000|2022-04-13 02:52:00|8328.4|8327.5|8328.2|8327.3|8328.5|8327.6|8328.2|8327.3|7
1649818330000|2022-04-13 02:52:10|8328.1|8327.2|8328|8327.1|8328.2|8327.3|8327.9|8327|12
1649818340000|2022-04-13 02:52:20|8327.9|8327|8327.9|8327|8328|8327.1|8327.9|8327|9
1649818350000|2022-04-13 02:52:30|8328|8327.1|8328|8326.5|8328.4|8327.1|8328|8326.5|8
1649818360000|2022-04-13 02:52:40|8327.9|8326.4|8328|8326.5|8328|8326.5|8327.9|8326.4|2
1649818370000|2022-04-13 02:52:50|8327.9|8326.4|8328|8326.5|8328|8326.5|8327.9|8326.4|2
1649818380000|2022-04-13 02:53:00|8327.9|8326.4|8327.8|8326.3|8328|8326.5|8327.7|8326.2|5
1649818390000|2022-04-13 02:53:10|8327.7|8326.2|8327.7|8326.2|8327.8|8326.3|8327.7|8326.2|7
1649818400000|2022-04-13 02:53:20|8327.8|8326.3|8327.7|8326.2|8327.8|8326.3|8327.6|8326.1|6
1649818410000|2022-04-13 02:53:30|8327.6|8326.1|8327.7|8326.2|8327.7|8326.2|8327.6|8326.1|4
1649818420000|2022-04-13 02:53:40|8327.8|8326.3|8327.7|8326.2|8327.8|8326.3|8327.7|8326.2|6
1649818430000|2022-04-13 02:53:50|8327.8|8326.3|8327.9|8326.4|8327.9|8326.7|8327.6|8326.1|12
1649818440000|2022-04-13 02:54:00|8327.5|8326.6|8327.6|8326.7|8327.9|8326.7|8327.5|8326.3|9
1649818450000|2022-04-13 02:54:10|8327.7|8326.8|8327.6|8326.7|8327.7|8326.8|8327.6|8326.7|2
1649818460000|2022-04-13 02:54:20|8327.7|8326.8|8328|8326.5|8328|8326.8|8327.6|8326.4|8
1649818470000|2022-04-13 02:54:30|8328.1|8326.6|8327.4|8325.9|8328.1|8326.8|8327.2|8325.9|18
1649818480000|2022-04-13 02:54:40|8327.1|8326.2|8327.1|8326.2|8327.2|8326.3|8327|8326.1|7
1649818490000|2022-04-13 02:54:50|8327.2|8326.3|8327.7|8326.2|8327.7|8326.6|8327.1|8326|17
1649818500000|2022-04-13 02:55:00|8327.6|8326.1|8327.6|8326.1|8327.7|8326.2|8327.5|8326|5
1649818510000|2022-04-13 02:55:10|8327.4|8326.5|8328.5|8327|8328.5|8327.1|8327.4|8326.2|19
1649818520000|2022-04-13 02:55:20|8328.4|8326.9|8328.5|8327.6|8328.7|8327.6|8328.3|8326.9|33
1649818530000|2022-04-13 02:55:30|8328.4|8327.5|8328.4|8327.5|8328.7|8327.6|8328.3|8327.1|12
1649818540000|2022-04-13 02:55:40|8328.3|8327.4|8328.6|8327.1|8328.8|8327.5|8328.3|8327|17
1649818550000|2022-04-13 02:55:50|8328.7|8327.2|8328.4|8327.5|8328.7|8327.5|8328.4|8327.1|3
1649818560000|2022-04-13 02:56:00|8328.7|8327.2|8328.7|8327.8|8328.8|8327.9|8328.4|8327.1|19
1649818570000|2022-04-13 02:56:10|8328.6|8327.7|8329.1|8327.6|8329.1|8327.9|8328.6|8327.5|17
1649818580000|2022-04-13 02:56:20|8329|8327.5|8328.9|8328|8329.1|8328|8328.7|8327.4|11
1649818590000|2022-04-13 02:56:30|8328.8|8327.9|8329.1|8327.6|8329.1|8328|8328.8|8327.6|6
1649818600000|2022-04-13 02:56:40|8329|8327.5|8329.1|8327.6|8329.1|8327.6|8328.5|8327.1|14
1649818610000|2022-04-13 02:56:50|8329|8327.5|8328.9|8327.4|8329.1|8327.6|8328.8|8327.3|15
1649818620000|2022-04-13 02:57:00|8329|8327.5|8328.9|8328|8329.4|8328.2|8328.7|8327.4|21
1649818630000|2022-04-13 02:57:10|8328.8|8327.9|8329|8328.1|8329.2|8328.3|8328.7|8327.8|17
1649818640000|2022-04-13 02:57:20|8329.4|8327.9|8329.3|8327.8|8329.6|8328.1|8329|8327.8|16
1649818650000|2022-04-13 02:57:30|8329.4|8327.9|8329.3|8327.8|8329.4|8328.2|8328.9|8327.7|24
1649818660000|2022-04-13 02:57:40|8328.9|8328|8328.8|8327.9|8329.5|8328.2|8328.7|8327.8|20
1649818670000|2022-04-13 02:57:50|8328.7|8327.8|8328.9|8327.4|8329.1|8328|8328.7|8327.3|14
1649818680000|2022-04-13 02:58:00|8329|8327.5|8329|8327.5|8329|8327.5|8328.8|8327.3|15
1649818690000|2022-04-13 02:58:10|8328.9|8327.4|8328.9|8327.4|8329.1|8328|8328.6|8327.4|22
1649818700000|2022-04-13 02:58:20|8328.6|8327.7|8328|8326.5|8328.9|8327.8|8327.6|8326.4|21
1649818710000|2022-04-13 02:58:30|8327.7|8326.8|8328|8326.5|8328.1|8326.9|8327.7|8326.4|10
1649818720000|2022-04-13 02:58:40|8328.1|8326.6|8327.7|8326.2|8328.1|8326.6|8327.6|8326.1|12
1649818730000|2022-04-13 02:58:50|8327.6|8326.1|8327.4|8325.9|8327.8|8326.7|8327.2|8325.9|21
1649818740000|2022-04-13 02:59:00|8327.2|8326.3|8327.4|8325.9|8327.9|8326.7|8327.1|8325.9|24
1649818750000|2022-04-13 02:59:10|8327.1|8326.2|8327.1|8326.2|8327.2|8326.3|8326.9|8326|18
1649818760000|2022-04-13 02:59:20|8327.2|8326.3|8327.4|8326.5|8327.7|8326.6|8327.1|8325.9|22
1649818770000|2022-04-13 02:59:30|8327.5|8326.6|8327.5|8326.6|8327.6|8326.7|8327.4|8326.5|12
1649818780000|2022-04-13 02:59:40|8327.4|8326.5|8327.7|8326.2|8327.7|8326.7|8327.3|8326.1|17
1649818790000|2022-04-13 02:59:50|8327.6|8326.1|8327.1|8326.2|8327.8|8326.6|8327.1|8326|26
1649818800000|2022-04-13 03:00:00|8327.2|8326.3|8327.1|8325.6|8327.7|8326.5|8326.8|8325.6|28
1649818810000|2022-04-13 03:00:10|8327.2|8325.7|8327.1|8325.6|8327.3|8326.2|8326.8|8325.4|25
1649818820000|2022-04-13 03:00:20|8327.3|8325.8|8327.3|8325.8|8327.3|8326.2|8326.9|8325.4|29
1649818830000|2022-04-13 03:00:30|8327.2|8325.7|8327.6|8326.1|8327.7|8326.4|8327|8325.7|17
1649818840000|2022-04-13 03:00:40|8327.7|8326.2|8327.9|8326.4|8328|8326.5|8327.6|8326.1|7
1649818850000|2022-04-13 03:00:50|8327.8|8326.3|8328.5|8327|8328.5|8327.1|8327.8|8326.3|15
1649818860000|2022-04-13 03:01:00|8328.4|8326.9|8328.5|8327|8328.5|8327|8328.3|8326.8|6
1649818870000|2022-04-13 03:01:10|8328.4|8326.9|8328.4|8326.9|8328.5|8327|8328.4|8326.9|11
1649818880000|2022-04-13 03:01:20|8328.5|8327|8328.8|8327.3|8328.8|8327.4|8328.3|8327|9
1649818890000|2022-04-13 03:01:30|8328.7|8327.2|8328.9|8327.4|8329|8327.5|8328.7|8327.2|7
1649818900000|2022-04-13 03:01:40|8329|8327.5|8329.1|8327.6|8329.1|8328|8328.5|8327.2|21
1649818910000|2022-04-13 03:01:50|8329|8327.5|8329.1|8327.6|8329.1|8327.6|8329|8327.5|6
1649818920000|2022-04-13 03:02:00|8329|8327.5|8329|8327.5|8329.1|8327.6|8328.9|8327.4|5
1649818930000|2022-04-13 03:02:10|8328.9|8327.4|8328.8|8327.3|8329|8327.5|8328.8|8327.3|10
1649818940000|2022-04-13 03:02:20|8328.9|8327.4|8328.8|8327.3|8328.9|8327.4|8328.7|8327.2|4
1649818950000|2022-04-13 03:02:30|8328.7|8327.2|8328.8|8327.3|8329|8327.5|8328.7|8327.2|13
1649818960000|2022-04-13 03:02:40|8328.9|8327.4|8329.2|8327.7|8329.2|8327.7|8328.9|8327.4|4
1649818970000|2022-04-13 03:02:50|8329.1|8327.6|8329.2|8327.7|8329.2|8327.7|8329.1|8327.6|6
1649818980000|2022-04-13 03:03:00|8329.3|8327.8|8329.3|8327.8|8329.3|8327.8|8329.2|8327.7|15
1649818990000|2022-04-13 03:03:10|8329.2|8327.7|8329.3|8327.8|8329.3|8327.8|8329.2|8327.7|2
1649819000000|2022-04-13 03:03:20|8329.2|8327.7|8329.3|8327.8|8329.3|8327.8|8329.2|8327.7|12
1649819010000|2022-04-13 03:03:30|8329.2|8327.7|8329.1|8327.6|8329.3|8328.1|8328.8|8327.6|17
1649819020000|2022-04-13 03:03:40|8329.2|8327.7|8329.1|8327.6|8329.2|8327.7|8329.1|8327.6|10
1649819030000|2022-04-13 03:03:50|8329.2|8327.7|8329.1|8327.6|8329.2|8327.7|8329.1|8327.6|10
1649819040000|2022-04-13 03:04:00|8329.2|8327.7|8329.1|8327.6|8329.2|8327.7|8329|8327.5|4
1649819050000|2022-04-13 03:04:10|8329.2|8327.7|8329.1|8327.6|8329.2|8327.7|8329|8327.5|4
1649819060000|2022-04-13 03:04:20|8329|8327.5|8328.9|8327.4|8329.1|8327.8|8328.7|8327.3|16
1649819070000|2022-04-13 03:04:30|8328.8|8327.3|8328.6|8327.7|8328.9|8327.7|8328.6|8327.3|3
1649819080000|2022-04-13 03:04:40|8328.7|8327.8|8328.8|8327.3|8328.9|8327.8|8328.6|8327.2|8
1649819090000|2022-04-13 03:04:50|8328.9|8327.4|8329.2|8327.7|8329.2|8327.8|8328.7|8327.4|11
1649819100000|2022-04-13 03:05:00|8329.1|8327.6|8329.3|8327.8|8329.3|8327.8|8329.1|8327.6|13
1649819110000|2022-04-13 03:05:10|8329.2|8327.7|8329.4|8327.9|8329.4|8327.9|8329.2|8327.7|7
1649819120000|2022-04-13 03:05:20|8329.5|8328|8329.2|8327.7|8329.5|8328|8329.1|8327.6|8
1649819130000|2022-04-13 03:05:30|8329.3|8327.8|8329.3|8327.8|8329.3|8327.8|8329.1|8327.6|17
1649819140000|2022-04-13 03:05:40|8329.2|8327.7|8329.3|8327.8|8329.5|8328|8329.2|8327.7|9
1649819150000|2022-04-13 03:05:50|8329.4|8327.9|8329.3|8327.8|8329.4|8327.9|8329.3|8327.8|4
1649819160000|2022-04-13 03:06:00|8329.2|8327.7|8329.2|8327.7|8329.3|8327.8|8329.2|8327.7|19
1649819170000|2022-04-13 03:06:10|8329.1|8328.2|8328.9|8327.4|8329.2|8328.2|8328.9|8327.4|23
1649819180000|2022-04-13 03:06:20|8329|8327.5|8329.1|8327.6|8329.1|8328|8328.8|8327.4|9
1649819190000|2022-04-13 03:06:30|8329|8327.5|8328.8|8327.3|8329.1|8327.6|8328.8|8327.3|6
1649819200000|2022-04-13 03:06:40|8328.9|8327.4|8328.9|8327.4|8329.1|8327.6|8328.9|8327.4|19
1649819210000|2022-04-13 03:06:50|8329|8327.5|8328.8|8327.3|8329|8327.5|8328.7|8327.2|15
1649819220000|2022-04-13 03:07:00|8328.7|8327.2|8328.8|8327.3|8328.8|8327.3|8328.4|8326.9|11
1649819230000|2022-04-13 03:07:10|8328.7|8327.2|8328.7|8327.2|8329|8327.7|8328.6|8327.1|21
1649819240000|2022-04-13 03:07:20|8328.6|8327.1|8328.5|8327|8328.7|8327.5|8328.3|8327|13
1649819250000|2022-04-13 03:07:30|8328.6|8327.1|8328.6|8327.1|8328.6|8327.1|8328.5|8327|3
1649819260000|2022-04-13 03:07:40|8328.7|8327.2|8329|8327.5|8329.3|8328|8328.7|8327.2|14
1649819270000|2022-04-13 03:07:50|8329.1|8327.6|8329.1|8327.6|8329.1|8327.6|8329|8327.5|7
1649819280000|2022-04-13 03:08:00|8329|8327.5|8329.5|8328|8329.6|8328.1|8329|8327.5|22
1649819290000|2022-04-13 03:08:10|8329.4|8327.9|8329.5|8328|8329.5|8328|8329.3|8327.8|14
1649819300000|2022-04-13 03:08:20|8329.4|8327.9|8329.5|8328|8329.7|8328.2|8329.3|8327.8|11
1649819310000|2022-04-13 03:08:30|8329.6|8328.1|8329.7|8328.2|8330.3|8328.8|8329.3|8328.1|26
1649819320000|2022-04-13 03:08:40|8329.6|8328.1|8329.7|8328.2|8329.8|8328.5|8329.3|8328.1|9
1649819330000|2022-04-13 03:08:50|8329.8|8328.3|8329.8|8328.3|8329.8|8328.3|8329.7|8328.2|7
1649819340000|2022-04-13 03:09:00|8329.7|8328.2|8329.7|8328.2|8329.8|8328.5|8329.3|8328.2|10
1649819350000|2022-04-13 03:09:10|8329.8|8328.3|8329.8|8328.3|8330|8328.5|8329.7|8328.2|19
1649819360000|2022-04-13 03:09:20|8329.9|8328.4|8329.8|8328.3|8329.9|8328.5|8329.4|8328.1|15
1649819370000|2022-04-13 03:09:30|8329.7|8328.2|8329.8|8328.3|8329.8|8328.3|8329.7|8328.2|6
1649819380000|2022-04-13 03:09:40|8329.7|8328.2|8329.7|8328.2|8329.9|8328.4|8329.7|8328.2|7
1649819390000|2022-04-13 03:09:50|8329.6|8328.1|8329.7|8328.2|8329.7|8328.2|8329.5|8328|16
1649819400000|2022-04-13 03:10:00|8329.6|8328.1|8329.8|8328.3|8329.8|8328.3|8329.6|8328.1|7
1649819410000|2022-04-13 03:10:10|8329.6|8328.7|8329.7|8328.2|8329.8|8328.7|8329.4|8328.1|8
1649819430000|2022-04-13 03:10:30|8329.6|8328.1|8329.7|8328.2|8329.8|8328.3|8329.6|8328.1|8
1649819440000|2022-04-13 03:10:40|8329.8|8328.3|8329.9|8328.4|8330|8328.5|8329.7|8328.2|8
1649819450000|2022-04-13 03:10:50|8330|8328.5|8330|8328.5|8330|8328.5|8329.9|8328.4|3
1649819460000|2022-04-13 03:11:00|8330.1|8328.6|8330|8328.5|8330.1|8328.6|8330|8328.5|8
1649819470000|2022-04-13 03:11:10|8329.9|8328.4|8329.7|8328.2|8330|8328.5|8329.7|8328.2|10
1649819480000|2022-04-13 03:11:20|8329.8|8328.3|8329.7|8328.2|8329.8|8328.3|8329.7|8328.2|10
1649819490000|2022-04-13 03:11:30|8329.8|8328.3|8329.7|8328.2|8329.8|8328.3|8329.7|8328.2|8
1649819500000|2022-04-13 03:11:40|8329.8|8328.3|8329.8|8328.3|8329.8|8328.3|8329.7|8328.2|5
1649819510000|2022-04-13 03:11:50|8329.7|8328.2|8329.7|8328.2|8329.9|8328.5|8329.4|8328.1|8
1649819520000|2022-04-13 03:12:00|8329.8|8328.3|8329.9|8328.4|8330|8328.7|8329.5|8328.2|15
1649819530000|2022-04-13 03:12:10|8330|8328.5|8329.9|8328.4|8330|8328.5|8329.8|8328.3|10
1649819540000|2022-04-13 03:12:20|8330|8328.5|8330|8328.5|8330|8328.5|8329.9|8328.4|5
1649819550000|2022-04-13 03:12:30|8330.1|8328.6|8329.9|8328.4|8330.1|8328.6|8329.9|8328.4|11
1649819560000|2022-04-13 03:12:40|8330|8328.5|8330|8328.5|8330.1|8328.6|8329.9|8328.4|7
1649819570000|2022-04-13 03:12:50|8330.1|8328.6|8330.1|8328.6|8330.1|8328.6|8330|8328.5|7
1649819580000|2022-04-13 03:13:00|8330|8328.5|8330.1|8328.6|8330.1|8328.6|8329.8|8328.3|13
1649819590000|2022-04-13 03:13:10|8330|8328.5|8329.9|8328.4|8330.1|8328.6|8329.8|8328.3|7
1649819600000|2022-04-13 03:13:20|8330.1|8328.6|8330|8328.5|8330.1|8328.6|8330|8328.5|6
1649819610000|2022-04-13 03:13:30|8330.1|8328.6|8330|8328.5|8330.2|8328.7|8330|8328.5|9
1649819620000|2022-04-13 03:13:40|8330.1|8328.6|8330|8328.5|8330.1|8328.6|8330|8328.5|6
1649819640000|2022-04-13 03:14:00|8329.9|8328.4|8330|8328.5|8330.1|8328.6|8329.9|8328.4|15
1649819650000|2022-04-13 03:14:10|8330.1|8328.6|8330|8328.5|8330.2|8328.7|8330|8328.5|13
1649819660000|2022-04-13 03:14:20|8330.1|8328.6|8330.1|8328.6|8330.1|8328.6|8330|8328.5|3
1649819670000|2022-04-13 03:14:30|8330|8328.5|8330|8328.5|8330.1|8328.6|8329.9|8328.4|5
1649819680000|2022-04-13 03:14:40|8329.9|8328.4|8330.1|8328.6|8330.1|8328.6|8329.9|8328.4|5
1649819690000|2022-04-13 03:14:50|8329.9|8328.4|8330|8328.5|8330.1|8328.6|8329.9|8328.4|7
1649819700000|2022-04-13 03:15:00|8330.1|8328.6|8330.1|8328.6|8330.1|8328.6|8330|8328.5|5
1649819710000|2022-04-13 03:15:10|8330|8328.5|8330|8328.5|8330.1|8328.6|8329.8|8328.3|10
1649819720000|2022-04-13 03:15:20|8330.1|8328.6|8330.1|8328.6|8330.1|8328.6|8330.1|8328.6|1
1649819730000|2022-04-13 03:15:30|8330|8328.5|8330.2|8328.7|8330.2|8328.7|8330|8328.5|3
1649819740000|2022-04-13 03:15:40|8330.1|8328.6|8330.1|8328.6|8330.1|8328.6|8330.1|8328.6|1
1649819760000|2022-04-13 03:16:00|8329.8|8328.9|8329.7|8328.8|8329.8|8328.9|8329.7|8328.8|2
1649819770000|2022-04-13 03:16:10|8329.8|8328.9|8329.8|8328.9|8329.8|8328.9|8329.8|8328.9|1
1649819780000|2022-04-13 03:16:20|8330.1|8328.6|8330.1|8328.6|8330.1|8328.6|8330|8328.5|3
1649819790000|2022-04-13 03:16:30|8330|8328.5|8330.3|8328.8|8330.3|8328.8|8329.9|8328.4|9
1649819800000|2022-04-13 03:16:40|8330|8329.1|8330.1|8328.6|8330.2|8329.1|8329.8|8328.6|8
1649819810000|2022-04-13 03:16:50|8330|8328.5|8330.1|8328.6|8330.1|8328.6|8329.9|8328.4|6
1649819820000|2022-04-13 03:17:00|8330.2|8328.7|8330|8328.5|8330.2|8328.7|8330|8328.5|3
1649819830000|2022-04-13 03:17:10|8330.1|8328.6|8329.9|8328.4|8330.1|8328.6|8329.9|8328.4|5
1649819840000|2022-04-13 03:17:20|8330|8328.5|8329.8|8328.3|8330|8328.5|8329.8|8328.3|7
1649819850000|2022-04-13 03:17:30|8329.9|8328.4|8330|8328.5|8330.1|8328.6|8329.8|8328.3|8
1649819860000|2022-04-13 03:17:40|8329.7|8328.8|8330.1|8328.6|8330.1|8328.9|8329.7|8328.5|7
1649819870000|2022-04-13 03:17:50|8330|8328.5|8330|8328.5|8330|8328.5|8330|8328.5|1
1649819890000|2022-04-13 03:18:10|8329.9|8328.4|8330.1|8328.6|8330.1|8328.6|8329.9|8328.4|9
1649819900000|2022-04-13 03:18:20|8330|8328.5|8330.1|8328.6|8330.1|8328.6|8330|8328.5|2
1649819910000|2022-04-13 03:18:30|8330|8328.5|8329.9|8328.4|8330|8328.5|8329.9|8328.4|6
1649819920000|2022-04-13 03:18:40|8330|8328.5|8330.1|8328.6|8330.1|8328.9|8329.6|8328.5|11
1649819930000|2022-04-13 03:18:50|8330|8328.5|8330.1|8329.2|8330.4|8329.3|8330|8328.5|16
1649819940000|2022-04-13 03:19:00|8330.3|8328.8|8330.3|8328.8|8330.3|8328.8|8330.2|8328.7|5
1649819950000|2022-04-13 03:19:10|8330.4|8328.9|8330.2|8328.7|8330.4|8328.9|8330.2|8328.7|3
1649819960000|2022-04-13 03:19:20|8330.1|8328.6|8330.1|8328.6|8330.2|8328.7|8330.1|8328.6|3
1649819970000|2022-04-13 03:19:30|8330.2|8328.7|8330.3|8328.8|8330.3|8328.8|8330.2|8328.7|2
1649819980000|2022-04-13 03:19:40|8330.2|8328.7|8330.2|8328.7|8330.2|8328.7|8330.1|8328.6|3
1649819990000|2022-04-13 03:19:50|8330.1|8328.6|8330.1|8328.6|8330.2|8328.7|8330.1|8328.6|5
1649820000000|2022-04-13 03:20:00|8330|8328.5|8330.1|8328.6|8330.1|8328.6|8330|8328.5|4
1649820010000|2022-04-13 03:20:10|8330|8328.5|8330|8328.5|8330|8328.5|8330|8328.5|1
1649820020000|2022-04-13 03:20:20|8330.1|8328.6|8330.1|8328.6|8330.1|8328.6|8330.1|8328.6|1
1649820030000|2022-04-13 03:20:30|8330.2|8328.7|8330.1|8328.6|8330.2|8328.7|8330.1|8328.6|2
1649820040000|2022-04-13 03:20:40|8330|8328.5|8330.1|8328.6|8330.1|8328.6|8330|8328.5|4
1649820050000|2022-04-13 03:20:50|8330|8328.5|8330|8328.5|8330.1|8328.6|8330|8328.5|3
1649820060000|2022-04-13 03:21:00|8330.1|8328.6|8330.1|8328.6|8330.1|8328.6|8330|8328.5|3
1649820070000|2022-04-13 03:21:10|8330|8328.5|8329.9|8328.4|8330.1|8328.6|8329.8|8328.3|16
1649820080000|2022-04-13 03:21:20|8329.8|8328.3|8330.2|8328.7|8330.3|8329.1|8329.8|8328.3|20
1649820090000|2022-04-13 03:21:30|8330.3|8328.8|8330.2|8328.7|8330.3|8328.8|8330.2|8328.7|4
1649820100000|2022-04-13 03:21:40|8330.1|8328.6|8330.2|8328.7|8330.2|8328.7|8330.1|8328.6|4
1649820110000|2022-04-13 03:21:50|8330.3|8328.8|8330.4|8328.9|8330.4|8328.9|8330.3|8328.8|6
1649820120000|2022-04-13 03:22:00|8330.3|8328.8|8330.5|8329|8330.5|8329|8330.3|8328.8|11
1649820130000|2022-04-13 03:22:10|8330.4|8328.9|8330.4|8328.9|8330.4|8328.9|8330.4|8328.9|1
1649820140000|2022-04-13 03:22:20|8330.5|8329|8330.5|8329|8330.5|8329|8330.4|8328.9|7
1649820150000|2022-04-13 03:22:30|8330.4|8328.9|8330.5|8329|8330.6|8329.1|8330.4|8328.9|4
1649820160000|2022-04-13 03:22:40|8330.6|8329.1|8330.5|8329|8330.6|8329.1|8330.4|8328.9|6
1649820170000|2022-04-13 03:22:50|8330.4|8328.9|8330.4|8328.9|8330.5|8329|8330.4|8328.9|3
1649820190000|2022-04-13 03:23:10|8330.3|8328.8|8330.4|8328.9|8330.4|8328.9|8330.3|8328.8|2
1649820200000|2022-04-13 03:23:20|8330.3|8328.8|8330.3|8328.8|8330.4|8328.9|8330.3|8328.8|3
1649820210000|2022-04-13 03:23:30|8330.2|8328.7|8330.3|8328.8|8330.3|8329|8329.9|8328.7|4
1649820220000|2022-04-13 03:23:40|8330.2|8328.7|8330.1|8328.6|8330.2|8329.1|8329.8|8328.5|9
1649820230000|2022-04-13 03:23:50|8330|8328.5|8330.2|8328.7|8330.2|8328.7|8330|8328.5|7
1649820240000|2022-04-13 03:24:00|8330.1|8328.6|8330.2|8328.7|8330.2|8328.7|8330.1|8328.6|6
1649820250000|2022-04-13 03:24:10|8330.1|8328.6|8330.1|8328.6|8330.2|8328.7|8330.1|8328.6|3
1649820260000|2022-04-13 03:24:20|8330|8328.5|8330.1|8328.6|8330.2|8328.7|8330|8328.5|3
1649820270000|2022-04-13 03:24:30|8329.8|8328.9|8329.8|8328.9|8330.1|8328.9|8329.7|8328.5|12
1649820280000|2022-04-13 03:24:40|8329.7|8328.8|8329.7|8328.8|8330.1|8328.9|8329.7|8328.5|5
1649820290000|2022-04-13 03:24:50|8329.8|8328.9|8330|8329.1|8330.4|8329.3|8329.8|8328.6|14
1649820300000|2022-04-13 03:25:00|8329.9|8329|8330.4|8328.9|8330.5|8329.1|8329.9|8328.7|9
1649820310000|2022-04-13 03:25:10|8330.5|8329|8330.4|8329.5|8330.5|8329.5|8330.4|8328.9|6
1649820320000|2022-04-13 03:25:20|8330.3|8329.4|8330.5|8329|8330.5|8329.5|8330.2|8329|7
1649820330000|2022-04-13 03:25:30|8330.6|8329.1|8330.2|8329.3|8330.6|8329.3|8330.2|8329|5
1649820340000|2022-04-13 03:25:40|8330.5|8329|8330.5|8329|8330.6|8329.1|8330.5|8329|15
1649820350000|2022-04-13 03:25:50|8330.4|8328.9|8330.5|8329|8330.5|8329|8330.4|8328.9|10
1649820360000|2022-04-13 03:26:00|8330.6|8329.1|8330.7|8329.2|8330.8|8329.3|8330.6|8329.1|6
1649820370000|2022-04-13 03:26:10|8330.8|8329.3|8330.7|8329.2|8330.8|8329.3|8330.7|8329.2|4
1649820380000|2022-04-13 03:26:20|8330.4|8329.5|8330.7|8329.2|8330.8|8329.5|8330.4|8329.2|5
1649820400000|2022-04-13 03:26:40|8330.8|8329.3|8330.6|8329.1|8330.8|8329.5|8330.3|8329|18
1649820410000|2022-04-13 03:26:50|8330.7|8329.2|8330.8|8329.3|8330.8|8329.3|8330.7|8329.2|2
1649820420000|2022-04-13 03:27:00|8330.7|8329.2|8330.7|8329.2|8330.7|8329.2|8330.6|8329.1|3
1649820430000|2022-04-13 03:27:10|8330.8|8329.3|8330.6|8329.1|8330.8|8329.3|8330.6|8329.1|11
1649820440000|2022-04-13 03:27:20|8330.7|8329.2|8330.6|8329.1|8330.7|8329.2|8330.6|8329.1|4
1649820450000|2022-04-13 03:27:30|8330.7|8329.2|8330.9|8329.4|8331|8329.6|8330.5|8329.2|12
1649820460000|2022-04-13 03:27:40|8330.6|8329.7|8330.8|8329.9|8330.9|8330|8330.6|8329.7|7
1649820470000|2022-04-13 03:27:50|8331.1|8329.6|8331.1|8330.2|8331.3|8330.2|8331|8329.6|8
1649820480000|2022-04-13 03:28:00|8331|8330.1|8331.2|8330.3|8331.2|8330.3|8331|8330.1|9
1649820490000|2022-04-13 03:28:10|8331.1|8330.2|8331.4|8329.9|8331.4|8330.2|8331|8329.8|8
1649820500000|2022-04-13 03:28:20|8331.3|8329.8|8331.4|8329.9|8331.4|8329.9|8331.3|8329.8|4
1649820510000|2022-04-13 03:28:30|8331.5|8330|8331.4|8329.9|8331.5|8330|8331.4|8329.9|2
1649820520000|2022-04-13 03:28:40|8331|8329.5|8330.9|8329.4|8331.1|8329.6|8330.8|8329.3|13
1649820530000|2022-04-13 03:28:50|8330.8|8329.3|8331|8329.5|8331|8329.5|8330.8|8329.3|11
1649820540000|2022-04-13 03:29:00|8330.9|8329.4|8331|8329.5|8331|8329.5|8330.9|8329.4|10
1649820550000|2022-04-13 03:29:10|8330.9|8329.4|8331|8329.5|8331|8329.5|8330.9|8329.4|6
1649820560000|2022-04-13 03:29:20|8330.9|8329.4|8330.8|8329.3|8330.9|8329.4|8330.8|8329.3|6
1649820570000|2022-04-13 03:29:30|8330.9|8329.4|8330.9|8329.4|8331|8329.5|8330.9|8329.4|5
1649820580000|2022-04-13 03:29:40|8331|8329.5|8330.6|8329.1|8331|8329.5|8330.5|8329|7
1649820590000|2022-04-13 03:29:50|8330.5|8329|8330.6|8329.1|8330.7|8329.2|8330.5|8329|12
1649820600000|2022-04-13 03:30:00|8330.7|8329.2|8331.5|8330|8331.5|8330|8330.7|8329.2|24
1649820610000|2022-04-13 03:30:10|8331.4|8329.9|8331.6|8330.1|8331.6|8330.1|8331.4|8329.9|11
1649820620000|2022-04-13 03:30:20|8331.5|8330|8331.1|8329.6|8331.6|8330.1|8331.1|8329.6|13
1649820630000|2022-04-13 03:30:30|8331.2|8329.7|8330.9|8330|8331.2|8330|8330.9|8329.6|3
1649820640000|2022-04-13 03:30:40|8330.8|8329.9|8331|8329.5|8331.1|8329.9|8330.6|8329.4|13
1649820650000|2022-04-13 03:30:50|8330.9|8329.4|8330.7|8329.8|8331|8329.8|8330.6|8329.4|7
1649820660000|2022-04-13 03:31:00|8330.6|8329.7|8330.9|8329.4|8331|8329.7|8330.6|8329.3|8
1649820670000|2022-04-13 03:31:10|8330.8|8329.3|8330.8|8329.3|8330.9|8329.4|8330.7|8329.2|9
1649820680000|2022-04-13 03:31:20|8330.7|8329.2|8330.7|8329.8|8330.7|8329.8|8330.4|8329.2|13
1649820690000|2022-04-13 03:31:30|8330.6|8329.7|8330.9|8329.4|8331|8329.8|8330.6|8329.4|9
1649820700000|2022-04-13 03:31:40|8330.6|8329.7|8330.8|8329.3|8330.9|8329.7|8330.6|8329.3|10
1649820710000|2022-04-13 03:31:50|8330.9|8329.4|8330.9|8329.4|8330.9|8329.4|8330.8|8329.3|5
1649820720000|2022-04-13 03:32:00|8331|8329.5|8330.9|8329.4|8331|8329.5|8330.7|8329.2|12
1649820730000|2022-04-13 03:32:10|8330.6|8329.7|8330.7|8329.2|8331|8329.8|8330.6|8329.1|16
1649820740000|2022-04-13 03:32:20|8330.6|8329.1|8330.7|8329.2|8330.8|8329.3|8330.6|8329.1|10
1649820750000|2022-04-13 03:32:30|8330.8|8329.3|8330.7|8329.2|8330.8|8329.3|8330.6|8329.1|8
1649820760000|2022-04-13 03:32:40|8330.8|8329.3|8330.6|8329.1|8330.8|8329.3|8330.6|8329.1|9
1649820770000|2022-04-13 03:32:50|8330.7|8329.2|8330.6|8329.1|8330.7|8329.2|8330.4|8328.9|15
1649820780000|2022-04-13 03:33:00|8330.7|8329.2|8330.2|8329.3|8330.7|8329.4|8330.2|8329|7
1649820790000|2022-04-13 03:33:10|8330.5|8329|8330.2|8329.3|8330.6|8329.3|8330.2|8328.9|6
1649820800000|2022-04-13 03:33:20|8330.1|8329.2|8330.3|8328.8|8330.6|8329.3|8330.1|8328.8|12
1649820810000|2022-04-13 03:33:30|8330.2|8328.7|8330.1|8328.6|8330.4|8329|8329.9|8328.5|13
1649820820000|2022-04-13 03:33:40|8330|8328.5|8330.2|8328.7|8330.4|8328.9|8330|8328.5|9
1649820830000|2022-04-13 03:33:50|8330.3|8328.8|8330.4|8328.9|8330.6|8329.2|8330.1|8328.7|23
1649820840000|2022-04-13 03:34:00|8330.3|8328.8|8330|8328.5|8330.4|8328.9|8330|8328.5|10
1649820850000|2022-04-13 03:34:10|8330.1|8328.6|8329.8|8328.3|8330.1|8328.6|8329.7|8328.2|14
1649820860000|2022-04-13 03:34:20|8329.9|8328.4|8330|8328.5|8330.1|8328.6|8329.9|8328.4|6
1649820870000|2022-04-13 03:34:30|8329.8|8328.3|8329.8|8328.3|8329.8|8328.3|8329.8|8328.3|1
1649820880000|2022-04-13 03:34:40|8329.7|8328.2|8329.5|8328|8329.8|8328.3|8329.5|8328|11
1649820890000|2022-04-13 03:34:50|8329.6|8328.1|8329.7|8328.2|8329.8|8328.3|8329.5|8328|10
1649820900000|2022-04-13 03:35:00|8329.6|8328.1|8329.5|8328|8329.6|8328.1|8329.5|8328|6
1649820910000|2022-04-13 03:35:10|8329.6|8328.1|8329.4|8327.9|8329.6|8328.1|8329.4|8327.9|9
1649820920000|2022-04-13 03:35:20|8329.3|8327.8|8329.4|8327.9|8329.5|8328|8329.3|8327.8|4
1649820930000|2022-04-13 03:35:30|8329.5|8328|8329.4|8327.9|8329.6|8328.1|8329.4|8327.9|6
1649820940000|2022-04-13 03:35:40|8329.3|8327.8|8329.1|8327.6|8329.4|8327.9|8329.1|8327.6|6
1649820950000|2022-04-13 03:35:50|8329.2|8327.7|8329|8327.5|8329.2|8327.7|8328.9|8327.4|10
1649820960000|2022-04-13 03:36:00|8328.9|8327.4|8329|8327.5|8329|8327.5|8328.9|8327.4|2
1649820970000|2022-04-13 03:36:10|8328.9|8327.4|8328.8|8327.3|8329|8327.5|8328.7|8327.2|5
1649820980000|2022-04-13 03:36:20|8328.9|8327.4|8328.9|8327.4|8329|8327.5|8328.9|8327.4|5
1649820990000|2022-04-13 03:36:30|8329|8327.5|8329.2|8327.7|8329.4|8327.9|8329|8327.5|9
1649821000000|2022-04-13 03:36:40|8329.3|8327.8|8329.3|8327.8|8329.3|8327.8|8329.3|8327.8|1
1649821010000|2022-04-13 03:36:50|8329.2|8327.7|8329.2|8327.7|8329.3|8327.8|8329.2|8327.7|3
1649821020000|2022-04-13 03:37:00|8329.1|8327.6|8329.4|8327.9|8329.4|8327.9|8329|8327.5|14
1649821030000|2022-04-13 03:37:10|8329.3|8327.8|8329.3|8327.8|8329.3|8327.8|8329.3|8327.8|1
1649821040000|2022-04-13 03:37:20|8329.2|8327.7|8329.3|8327.8|8329.3|8327.8|8329.2|8327.7|2
1649821050000|2022-04-13 03:37:30|8329.4|8327.9|8329.3|8327.8|8329.4|8327.9|8329.2|8327.7|4
1649821060000|2022-04-13 03:37:40|8329.2|8327.7|8329.4|8327.9|8329.4|8327.9|8329.2|8327.7|5
1649821070000|2022-04-13 03:37:50|8329.3|8327.8|8329.3|8327.8|8329.4|8327.9|8329.3|8327.8|3
1649821080000|2022-04-13 03:38:00|8329.4|8327.9|8329.3|8327.8|8329.4|8328.1|8329|8327.7|8
1649821090000|2022-04-13 03:38:10|8329.2|8327.7|8329.2|8327.7|8329.3|8327.8|8329.2|8327.7|5
1649821100000|2022-04-13 03:38:20|8329.3|8327.8|8329.2|8327.7|8329.3|8327.8|8329.2|8327.7|2
1649821110000|2022-04-13 03:38:30|8329.3|8327.8|8329.2|8327.7|8329.3|8327.8|8329.2|8327.7|2
1649821120000|2022-04-13 03:38:40|8329.3|8327.8|8329.3|8327.8|8329.3|8327.8|8329.2|8327.7|5
1649821130000|2022-04-13 03:38:50|8329.2|8327.7|8329.3|8327.8|8329.4|8327.9|8329.2|8327.7|4
1649821140000|2022-04-13 03:39:00|8329.2|8327.7|8329.3|8327.8|8329.4|8327.9|8329.2|8327.7|4
1649821150000|2022-04-13 03:39:10|8329.4|8327.9|8329.7|8328.2|8329.8|8328.3|8329.4|8327.9|11
1649821160000|2022-04-13 03:39:20|8329.4|8328.5|8329.8|8328.3|8329.8|8328.5|8329.4|8328.2|5
1649821170000|2022-04-13 03:39:30|8329.7|8328.2|8329.9|8328.4|8329.9|8328.4|8329.7|8328.2|7
1649821180000|2022-04-13 03:39:40|8329.8|8328.3|8329.8|8328.3|8329.8|8328.3|8329.7|8328.2|5
1649821190000|2022-04-13 03:39:50|8329.9|8328.4|8329.8|8328.3|8329.9|8328.4|8329.8|8328.3|2
1649821200000|2022-04-13 03:40:00|8329.7|8328.2|8329.7|8328.2|8329.8|8328.3|8329.7|8328.2|7
1649821210000|2022-04-13 03:40:10|8329.6|8328.1|8329.8|8328.3|8329.8|8328.3|8329.6|8328.1|5
1649821220000|2022-04-13 03:40:20|8329.9|8328.4|8330.1|8328.6|8330.1|8328.6|8329.9|8328.4|5
1649821240000|2022-04-13 03:40:40|8330.2|8328.7|8330.1|8328.6|8330.2|8328.7|8330.1|8328.6|8
1649821250000|2022-04-13 03:40:50|8330.2|8328.7|8330.1|8328.6|8330.2|8328.7|8330.1|8328.6|2
1649821260000|2022-04-13 03:41:00|8330.2|8328.7|8330.1|8328.6|8330.2|8328.7|8330.1|8328.6|2
1649821270000|2022-04-13 03:41:10|8330.2|8328.7|8330.2|8328.7|8330.2|8328.7|8330.2|8328.7|1
1649821280000|2022-04-13 03:41:20|8330.1|8328.6|8330.2|8328.7|8330.2|8328.7|8330.1|8328.6|4
1649821290000|2022-04-13 03:41:30|8330.1|8328.6|8330|8328.5|8330.1|8328.6|8329.8|8328.3|8
1649821300000|2022-04-13 03:41:40|8329.9|8328.4|8330|8328.5|8330.1|8328.6|8329.9|8328.4|8
1649821310000|2022-04-13 03:41:50|8330.1|8328.6|8330.3|8328.8|8330.3|8328.8|8330|8328.5|9
1649821320000|2022-04-13 03:42:00|8330.2|8328.7|8330.2|8328.7|8330.5|8329|8330.2|8328.7|9
1649821330000|2022-04-13 03:42:10|8330.1|8328.6|8330.2|8328.7|8330.2|8329|8329.8|8328.6|6
1649821350000|2022-04-13 03:42:30|8330.3|8328.8|8330.2|8328.7|8330.3|8328.8|8330.2|8328.7|6
1649821360000|2022-04-13 03:42:40|8330.3|8328.8|8330.5|8329|8330.6|8329.1|8330.2|8328.7|13
1649821380000|2022-04-13 03:43:00|8330.6|8329.1|8330.5|8329|8330.6|8329.1|8330.5|8329|2
1649821410000|2022-04-13 03:43:30|8330.4|8328.9|8330.5|8329|8330.5|8329|8330.4|8328.9|2
1649821430000|2022-04-13 03:43:50|8330.6|8329.1|8330.5|8329|8330.6|8329.1|8330.5|8329|6
1649821440000|2022-04-13 03:44:00|8330.6|8329.1|8330.5|8329|8330.6|8329.1|8330.4|8328.9|6
1649821470000|2022-04-13 03:44:30|8330.6|8329.1|8330.5|8329|8330.6|8329.1|8330.5|8329|6
1649821480000|2022-04-13 03:44:40|8330.6|8329.1|8330.6|8329.1|8330.7|8329.2|8330.5|8329|5
1649821500000|2022-04-13 03:45:00|8330.5|8329|8330.3|8328.8|8330.7|8329.2|8330.2|8328.7|14
1649821510000|2022-04-13 03:45:10|8330.2|8328.7|8330|8328.5|8330.3|8328.8|8330|8328.5|11
1649821520000|2022-04-13 03:45:20|8330.1|8328.6|8330.1|8328.6|8330.1|8328.6|8330|8328.5|3
1649821530000|2022-04-13 03:45:30|8330|8328.5|8330.1|8328.6|8330.1|8328.6|8329.9|8328.4|4
1649821540000|2022-04-13 03:45:40|8330.2|8328.7|8330.1|8328.6|8330.2|8328.7|8330.1|8328.6|4
1649821550000|2022-04-13 03:45:50|8330|8328.5|8330|8328.5|8330.1|8328.6|8330|8328.5|3
1649821560000|2022-04-13 03:46:00|8330.1|8328.6|8330.1|8328.6|8330.1|8328.6|8330|8328.5|5
1649821570000|2022-04-13 03:46:10|8330|8328.5|8329.9|8328.4|8330|8328.5|8329.8|8328.3|12
1649821580000|2022-04-13 03:46:20|8329.8|8328.3|8329.9|8328.4|8330|8328.5|8329.8|8328.3|10
1649821590000|2022-04-13 03:46:30|8330|8328.5|8330.1|8328.6|8330.2|8328.7|8330|8328.5|4
1649821600000|2022-04-13 03:46:40|8330|8328.5|8329.9|8328.4|8330.1|8328.6|8329.9|8328.4|4
1649821610000|2022-04-13 03:46:50|8329.8|8328.3|8329.8|8328.3|8329.9|8328.4|8329.8|8328.3|3
1649821620000|2022-04-13 03:47:00|8329.9|8328.4|8330|8328.5|8330.1|8328.6|8329.9|8328.4|4
1649821630000|2022-04-13 03:47:10|8330.1|8328.6|8330|8328.5|8330.1|8328.6|8330|8328.5|4
1649821640000|2022-04-13 03:47:20|8330.1|8328.6|8330|8328.5|8330.1|8328.6|8330|8328.5|2
1649821650000|2022-04-13 03:47:30|8329.5|8328.6|8329.8|8328.3|8329.9|8328.6|8329.4|8328.2|11
1649821660000|2022-04-13 03:47:40|8329.7|8328.2|8329.7|8328.2|8329.8|8328.3|8329.7|8328.2|3
1649821670000|2022-04-13 03:47:50|8329.8|8328.3|8329.8|8328.3|8329.8|8328.3|8329.7|8328.2|3
1649821680000|2022-04-13 03:48:00|8329.7|8328.2|8329.8|8328.3|8329.8|8328.3|8329.7|8328.2|4
1649821690000|2022-04-13 03:48:10|8329.7|8328.2|8330|8328.5|8330.1|8328.6|8329.7|8328.2|8
1649821700000|2022-04-13 03:48:20|8330.1|8328.6|8330|8328.5|8330.1|8328.9|8329.7|8328.5|13
1649821710000|2022-04-13 03:48:30|8330.1|8328.6|8329.8|8328.3|8330.1|8328.7|8329.5|8328.3|12
1649821720000|2022-04-13 03:48:40|8329.9|8328.4|8329.9|8328.4|8330|8328.5|8329.8|8328.3|5
1649821730000|2022-04-13 03:48:50|8330|8328.5|8330|8328.5|8330.1|8328.6|8330|8328.5|5
1649821740000|2022-04-13 03:49:00|8330.1|8328.6|8330.2|8328.7|8330.2|8328.7|8330|8328.5|4
1649821750000|2022-04-13 03:49:10|8330.3|8328.8|8330.1|8328.6|8330.3|8328.8|8330.1|8328.6|7
1649821760000|2022-04-13 03:49:20|8330|8328.5|8329.8|8328.3|8330|8328.5|8329.8|8328.3|2
1649821800000|2022-04-13 03:50:00|8329.7|8328.2|8329.9|8328.4|8329.9|8328.4|8329.7|8328.2|7
1649821810000|2022-04-13 03:50:10|8329.8|8328.3|8329.8|8328.3|8329.9|8328.4|8329.8|8328.3|7
1649821820000|2022-04-13 03:50:20|8329.9|8328.4|8329.9|8328.4|8329.9|8328.4|8329.8|8328.3|5
1649821830000|2022-04-13 03:50:30|8329.8|8328.3|8329.8|8328.3|8329.9|8328.4|8329.8|8328.3|3
1649821840000|2022-04-13 03:50:40|8329.9|8328.4|8329.8|8328.3|8330|8328.5|8329.8|8328.3|4
1649821850000|2022-04-13 03:50:50|8329.7|8328.2|8329.7|8328.2|8329.8|8328.3|8329.5|8328|7
1649821860000|2022-04-13 03:51:00|8329.6|8328.1|8329.5|8328|8329.7|8328.2|8329.4|8327.9|10
1649821870000|2022-04-13 03:51:10|8329.4|8327.9|8329.5|8328|8329.6|8328.1|8329.4|8327.9|4
1649821880000|2022-04-13 03:51:20|8329.2|8328.3|8329.5|8328|8329.5|8328.3|8329.2|8327.9|3
1649821890000|2022-04-13 03:51:30|8329.6|8328.1|8329.6|8328.1|8329.7|8328.2|8329.5|8328|7
1649821900000|2022-04-13 03:51:40|8329.7|8328.2|8329.7|8328.2|8329.7|8328.2|8329.6|8328.1|3
1649821910000|2022-04-13 03:51:50|8329.6|8328.1|8329.7|8328.2|8329.7|8328.2|8329.6|8328.1|4
1649821920000|2022-04-13 03:52:00|8329.6|8328.1|8329.7|8328.2|8329.7|8328.2|8329.6|8328.1|2
1649821930000|2022-04-13 03:52:10|8329.6|8328.1|8329.7|8328.2|8329.7|8328.2|8329.6|8328.1|2
1649821940000|2022-04-13 03:52:20|8329.6|8328.1|8329.4|8328.5|8329.7|8328.6|8329.4|8328.1|6
1649821950000|2022-04-13 03:52:30|8329.7|8328.2|8329.5|8328|8329.7|8328.2|8329.4|8327.9|12
1649821960000|2022-04-13 03:52:40|8329.4|8327.9|8329.5|8328|8329.5|8328|8329.4|8327.9|4
1649821970000|2022-04-13 03:52:50|8329.4|8327.9|8329.4|8327.9|8329.5|8328|8329.3|8327.8|6
1649821980000|2022-04-13 03:53:00|8329.5|8328|8329.7|8328.2|8329.7|8328.2|8329.4|8327.9|10
1649822000000|2022-04-13 03:53:20|8329.6|8328.1|8329.6|8328.1|8329.7|8328.2|8329.6|8328.1|3
1649822040000|2022-04-13 03:54:00|8329.5|8328|8329.6|8328.1|8329.6|8328.1|8329.5|8328|2
1649822050000|2022-04-13 03:54:10|8329.5|8328|8329.6|8328.1|8329.7|8328.2|8329.4|8327.9|7
1649822060000|2022-04-13 03:54:20|8329.7|8328.2|8329.8|8328.3|8329.8|8328.3|8329.7|8328.2|6
1649822070000|2022-04-13 03:54:30|8329.9|8328.4|8330.1|8328.6|8330.2|8328.7|8329.9|8328.4|13
1649822080000|2022-04-13 03:54:40|8330.2|8328.7|8330.3|8328.8|8330.3|8328.8|8330.2|8328.7|10
1649822090000|2022-04-13 03:54:50|8330.2|8328.7|8330.2|8328.7|8330.2|8328.7|8330.2|8328.7|1
1649822100000|2022-04-13 03:55:00|8330.3|8328.8|8330|8328.5|8330.3|8328.8|8330|8328.5|5
1649822110000|2022-04-13 03:55:10|8329.9|8328.4|8329.9|8328.4|8330.1|8328.6|8329.9|8328.4|11
1649822130000|2022-04-13 03:55:30|8329.8|8328.3|8329.9|8328.4|8329.9|8328.4|8329.8|8328.3|2
1649822140000|2022-04-13 03:55:40|8330|8328.5|8330|8328.5|8330.1|8328.6|8329.9|8328.4|5
1649822150000|2022-04-13 03:55:50|8330.1|8328.6|8330.2|8328.7|8330.2|8328.7|8330.1|8328.6|6
1649822160000|2022-04-13 03:56:00|8330.1|8328.6|8330.1|8328.6|8330.1|8328.6|8330|8328.5|3
1649822170000|2022-04-13 03:56:10|8330|8328.5|8330|8328.5|8330|8328.5|8330|8328.5|1
1649822180000|2022-04-13 03:56:20|8330.1|8328.6|8330|8328.5|8330.1|8328.6|8329.9|8328.4|10
1649822190000|2022-04-13 03:56:30|8330.1|8328.6|8329.9|8328.4|8330.2|8328.7|8329.9|8328.4|15
1649822200000|2022-04-13 03:56:40|8330|8328.5|8329.6|8328.1|8330|8328.5|8329.5|8328|9
1649822210000|2022-04-13 03:56:50|8329.5|8328|8329.6|8328.1|8329.6|8328.1|8329.5|8328|8
1649822220000|2022-04-13 03:57:00|8329.5|8328|8329.6|8328.1|8329.7|8328.2|8329.5|8328|12
1649822230000|2022-04-13 03:57:10|8329.2|8328.3|8329.6|8328.1|8329.6|8328.3|8329.2|8328|10
1649822240000|2022-04-13 03:57:20|8329.4|8327.9|8329.5|8328|8329.5|8328|8329.4|8327.9|4
1649822250000|2022-04-13 03:57:30|8329.4|8327.9|8329.5|8328|8329.5|8328|8329.4|8327.9|2
1649822260000|2022-04-13 03:57:40|8329.6|8328.1|8329.5|8328|8329.6|8328.1|8329.5|8328|4
1649822270000|2022-04-13 03:57:50|8329.6|8328.1|8329.6|8328.1|8329.6|8328.1|8329.6|8328.1|1
1649822280000|2022-04-13 03:58:00|8329.7|8328.2|8329.6|8328.1|8329.7|8328.2|8329.6|8328.1|2
1649822290000|2022-04-13 03:58:10|8329.5|8328|8329.5|8328|8329.6|8328.1|8329.5|8328|7
1649822300000|2022-04-13 03:58:20|8329.4|8327.9|8329.4|8327.9|8329.4|8327.9|8329.3|8327.8|3
1649822310000|2022-04-13 03:58:30|8329.3|8327.8|8329.3|8327.8|8329.4|8327.9|8329.3|8327.8|3
1649822320000|2022-04-13 03:58:40|8329.4|8327.9|8329.4|8327.9|8329.4|8327.9|8329.4|8327.9|1
1649822330000|2022-04-13 03:58:50|8329.5|8328|8329.3|8327.8|8329.5|8328|8329.3|8327.8|5
1649822340000|2022-04-13 03:59:00|8329.4|8327.9|8329.3|8327.8|8329.4|8327.9|8329.2|8327.7|12
1649822350000|2022-04-13 03:59:10|8329.2|8327.7|8329.1|8327.6|8329.3|8327.8|8329.1|8327.6|8
1649822360000|2022-04-13 03:59:20|8329.2|8327.7|8329.2|8327.7|8329.2|8327.7|8329.1|8327.6|7
1649822370000|2022-04-13 03:59:30|8329.1|8327.6|8328.8|8327.3|8329.1|8327.8|8328.6|8327.3|10
1649822380000|2022-04-13 03:59:40|8328.9|8327.4|8328.9|8327.4|8329|8327.5|8328.8|8327.3|5
1649822390000|2022-04-13 03:59:50|8329|8327.5|8328.9|8327.4|8329|8327.5|8328.9|8327.4|2
1649822400000|2022-04-13 04:00:00|8328.8|8327.3|8328.9|8327.4|8329.1|8327.6|8328.7|8327.2|13
1649822410000|2022-04-13 04:00:10|8329|8327.5|8329|8327.5|8329|8327.5|8328.9|8327.4|3
1649822420000|2022-04-13 04:00:20|8329.1|8327.6|8329.2|8327.7|8329.2|8327.7|8329|8327.5|4
1649822430000|2022-04-13 04:00:30|8329.3|8327.8|8329|8328.1|8329.3|8328.1|8328.8|8327.6|8
1649822440000|2022-04-13 04:00:40|8329.4|8327.9|8329.3|8327.8|8329.4|8327.9|8329.3|8327.8|2
1649822450000|2022-04-13 04:00:50|8329.4|8327.9|8329.4|8327.9|8329.4|8327.9|8329.4|8327.9|1
1649822460000|2022-04-13 04:01:00|8329.3|8327.8|8329.4|8327.9|8329.4|8327.9|8329.3|8327.8|2
1649822470000|2022-04-13 04:01:10|8329.3|8327.8|8329.2|8327.7|8329.3|8327.8|8329.2|8327.7|2
1649822480000|2022-04-13 04:01:20|8329.3|8327.8|8329.1|8328.2|8329.3|8328.2|8329|8327.6|7
1649822490000|2022-04-13 04:01:30|8329|8328.1|8329.3|8327.8|8329.4|8328.1|8329|8327.7|11
1649822500000|2022-04-13 04:01:40|8329.2|8327.7|8329.2|8327.7|8329.3|8327.8|8329.1|8327.6|7
1649822510000|2022-04-13 04:01:50|8329.3|8327.8|8329.2|8327.7|8329.3|8327.8|8329.1|8327.6|6
1649822520000|2022-04-13 04:02:00|8329.1|8327.6|8329.2|8327.7|8329.2|8327.7|8329.1|8327.6|8
1649822530000|2022-04-13 04:02:10|8329.1|8327.6|8329.1|8327.6|8329.1|8327.6|8329.1|8327.6|1
1649822540000|2022-04-13 04:02:20|8329|8327.5|8329|8327.5|8329.1|8327.6|8328.9|8327.4|7
1649822550000|2022-04-13 04:02:30|8329.1|8327.6|8329.1|8327.6|8329.1|8327.6|8329|8327.5|3
1649822560000|2022-04-13 04:02:40|8329|8327.5|8329|8327.5|8329.1|8327.6|8328.9|8327.4|7
1649822570000|2022-04-13 04:02:50|8329.1|8327.6|8329.1|8327.6|8329.2|8327.7|8329|8327.5|5
1649822580000|2022-04-13 04:03:00|8329.2|8327.7|8329.2|8327.7|8329.2|8327.7|8329.1|8327.6|3
1649822590000|2022-04-13 04:03:10|8329.1|8327.6|8329.2|8327.7|8329.2|8327.7|8329.1|8327.6|2
1649822600000|2022-04-13 04:03:20|8329.3|8327.8|8329.2|8327.7|8329.3|8327.8|8329.1|8327.6|7
1649822610000|2022-04-13 04:03:30|8329.1|8327.6|8329.1|8327.6|8329.2|8327.7|8329.1|8327.6|9
1649822620000|2022-04-13 04:03:40|8329.2|8327.7|8329.1|8327.6|8329.2|8327.7|8329.1|8327.6|4
1649822630000|2022-04-13 04:03:50|8329.2|8327.7|8329.2|8327.7|8329.2|8327.7|8329.1|8327.6|3
1649822640000|2022-04-13 04:04:00|8329.1|8327.6|8329|8327.5|8329.1|8327.6|8329|8327.5|2
1649822650000|2022-04-13 04:04:10|8328.9|8327.4|8329|8327.5|8329|8327.5|8328.9|8327.4|6
1649822660000|2022-04-13 04:04:20|8329.1|8327.6|8329.3|8327.8|8329.4|8327.9|8329.1|8327.6|7
1649822670000|2022-04-13 04:04:30|8329.2|8327.7|8329.4|8327.9|8329.4|8327.9|8329.1|8327.6|7
1649822680000|2022-04-13 04:04:40|8329.5|8328|8329.4|8327.9|8329.5|8328|8329.3|8327.8|10
1649822690000|2022-04-13 04:04:50|8329.3|8327.8|8328.9|8327.4|8329.4|8327.9|8328.9|8327.4|6
1649822700000|2022-04-13 04:05:00|8329|8327.5|8328.9|8327.4|8329|8327.5|8328.9|8327.4|6
1649822710000|2022-04-13 04:05:10|8328.8|8327.3|8328.6|8327.1|8329|8327.5|8328.6|8327.1|12
1649822720000|2022-04-13 04:05:20|8328.7|8327.2|8328.7|8327.2|8328.7|8327.2|8328.6|8327.1|3
1649822730000|2022-04-13 04:05:30|8328.6|8327.1|8328.6|8327.1|8328.7|8327.2|8328.6|8327.1|5
1649822740000|2022-04-13 04:05:40|8328.7|8327.2|8328.7|8327.2|8328.7|8327.2|8328.6|8327.1|3
1649822750000|2022-04-13 04:05:50|8328.8|8327.3|8328.9|8327.4|8328.9|8327.4|8328.8|8327.3|2
1649822760000|2022-04-13 04:06:00|8329|8327.5|8328.8|8327.3|8329|8327.5|8328.8|8327.3|3
1649822770000|2022-04-13 04:06:10|8328.7|8327.2|8328.7|8327.2|8328.8|8327.3|8328.6|8327.1|5
1649822790000|2022-04-13 04:06:30|8328.9|8327.4|8329.2|8327.7|8329.2|8327.7|8328.9|8327.4|6
1649822800000|2022-04-13 04:06:40|8329.1|8327.6|8329.5|8328|8329.5|8328|8329.1|8327.6|4
1649822810000|2022-04-13 04:06:50|8329.4|8327.9|8329.5|8328|8329.5|8328|8329.4|8327.9|2
1649822820000|2022-04-13 04:07:00|8329.4|8327.9|8329.3|8327.8|8329.4|8327.9|8329.3|8327.8|6
1649822830000|2022-04-13 04:07:10|8329.4|8327.9|8329.4|8327.9|8329.7|8328.2|8329.4|8327.9|6
1649822850000|2022-04-13 04:07:30|8329.3|8327.8|8329.3|8327.8|8329.3|8327.8|8329.2|8327.7|5
1649822860000|2022-04-13 04:07:40|8329.4|8327.9|8329.4|8327.9|8329.4|8327.9|8329.4|8327.9|1
1649822880000|2022-04-13 04:08:00|8329.5|8328|8329.4|8327.9|8329.5|8328|8329.3|8327.8|8
1649822890000|2022-04-13 04:08:10|8329.3|8327.8|8329.3|8327.8|8329.4|8327.9|8329.3|8327.8|3
1649822900000|2022-04-13 04:08:20|8329.4|8327.9|8329.6|8328.1|8329.7|8328.2|8329.4|8327.9|5
1649822910000|2022-04-13 04:08:30|8329.5|8328|8329.7|8328.2|8329.8|8328.3|8329.5|8328|7
1649822920000|2022-04-13 04:08:40|8329.8|8328.3|8330.7|8329.2|8330.8|8329.3|8329.8|8328.3|17
1649822930000|2022-04-13 04:08:50|8330.8|8329.3|8330.7|8329.2|8330.8|8329.3|8330.7|8329.2|2
1649822940000|2022-04-13 04:09:00|8330.8|8329.3|8330.5|8329|8330.8|8329.3|8330.4|8328.9|6
1649822950000|2022-04-13 04:09:10|8330.4|8328.9|8330.6|8329.1|8330.7|8329.2|8330.4|8328.9|7
1649822960000|2022-04-13 04:09:20|8330.7|8329.2|8330.7|8329.2|8330.7|8329.2|8330.6|8329.1|3
1649822970000|2022-04-13 04:09:30|8330.6|8329.1|8330.6|8329.1|8330.7|8329.2|8330.6|8329.1|3
1649822980000|2022-04-13 04:09:40|8330.7|8329.2|8330.7|8329.2|8330.7|8329.2|8330.7|8329.2|1
1649822990000|2022-04-13 04:09:50|8330.8|8329.3|8330.9|8329.4|8330.9|8329.4|8330.7|8329.2|7
1649823000000|2022-04-13 04:10:00|8330.8|8329.3|8330.6|8329.1|8330.8|8329.3|8330.6|8329.1|3
1649823010000|2022-04-13 04:10:10|8330.7|8329.2|8330.7|8329.2|8330.7|8329.2|8330.7|8329.2|1
1649823020000|2022-04-13 04:10:20|8330.6|8329.1|8330.6|8329.1|8330.7|8329.2|8330.6|8329.1|9
1649823030000|2022-04-13 04:10:30|8330.7|8329.2|8330.7|8329.2|8330.7|8329.2|8330.6|8329.1|7
1649823040000|2022-04-13 04:10:40|8330.8|8329.3|8330.8|8329.3|8330.8|8329.3|8330.7|8329.2|3
1649823050000|2022-04-13 04:10:50|8330.7|8329.2|8330.7|8329.2|8330.7|8329.2|8330.7|8329.2|1
1649823060000|2022-04-13 04:11:00|8330.8|8329.3|8330.9|8329.4|8330.9|8329.4|8330.7|8329.2|10
1649823090000|2022-04-13 04:11:30|8330.8|8329.3|8330.9|8329.4|8330.9|8329.4|8330.8|8329.3|4
1649823100000|2022-04-13 04:11:40|8330.8|8329.3|8330.9|8329.4|8330.9|8329.4|8330.8|8329.3|6
1649823110000|2022-04-13 04:11:50|8330.8|8329.3|8331|8329.5|8331|8329.5|8330.8|8329.3|3
1649823120000|2022-04-13 04:12:00|8331.1|8329.6|8330.8|8329.3|8331.1|8329.6|8330.8|8329.3|6
1649823140000|2022-04-13 04:12:20|8330.9|8329.4|8330.8|8329.3|8330.9|8329.4|8330.8|8329.3|4
1649823150000|2022-04-13 04:12:30|8330.7|8329.2|8330.5|8329|8330.7|8329.2|8330.4|8328.9|5
1649823160000|2022-04-13 04:12:40|8330.4|8328.9|8330.3|8328.8|8330.5|8329|8330.3|8328.8|4
1649823170000|2022-04-13 04:12:50|8330.4|8328.9|8330.4|8328.9|8330.4|8328.9|8330.3|8328.8|5
1649823180000|2022-04-13 04:13:00|8330.3|8328.8|8330.4|8328.9|8330.5|8329|8330.3|8328.8|9
1649823190000|2022-04-13 04:13:10|8330.3|8328.8|8330.4|8328.9|8330.4|8328.9|8330.2|8328.7|11
1649823200000|2022-04-13 04:13:20|8330.3|8328.8|8330.3|8328.8|8330.4|8328.9|8330.3|8328.8|5
1649823210000|2022-04-13 04:13:30|8330.4|8328.9|8330.4|8328.9|8330.4|8328.9|8330.3|8328.8|3
1649823220000|2022-04-13 04:13:40|8330.5|8329|8330.4|8328.9|8330.5|8329|8330.4|8328.9|2
1649823230000|2022-04-13 04:13:50|8330.5|8329|8330.5|8329|8330.5|8329|8330.4|8328.9|3
1649823240000|2022-04-13 04:14:00|8330.4|8328.9|8330.4|8328.9|8330.5|8329|8330.4|8328.9|3
1649823250000|2022-04-13 04:14:10|8330.5|8329|8330.5|8329|8330.5|8329|8330.5|8329|1
1649823270000|2022-04-13 04:14:30|8330.4|8328.9|8330.5|8329|8330.5|8329|8330.4|8328.9|4
1649823280000|2022-04-13 04:14:40|8330.4|8328.9|8330.4|8328.9|8330.5|8329|8330.3|8328.8|11
1649823290000|2022-04-13 04:14:50|8330.3|8328.8|8330.3|8328.8|8330.3|8328.8|8330.3|8328.8|1
1649823300000|2022-04-13 04:15:00|8330.4|8328.9|8330.5|8329|8330.6|8329.1|8330.3|8328.8|8
1649823310000|2022-04-13 04:15:10|8330.4|8328.9|8330.3|8328.8|8330.4|8328.9|8330.2|8328.7|6
1649823320000|2022-04-13 04:15:20|8330.4|8328.9|8330.4|8328.9|8330.4|8328.9|8330.3|8328.8|3
1649823330000|2022-04-13 04:15:30|8330.5|8329|8330.5|8329|8330.5|8329|8330.4|8328.9|3
1649823360000|2022-04-13 04:16:00|8330.6|8329.1|8330.4|8328.9|8330.6|8329.1|8330.3|8328.8|10
1649823370000|2022-04-13 04:16:10|8330.3|8328.8|8330.3|8328.8|8330.3|8328.8|8330.2|8328.7|3
1649823380000|2022-04-13 04:16:20|8330.2|8328.7|8330.1|8328.6|8330.3|8328.8|8330|8328.5|5
1649823390000|2022-04-13 04:16:30|8330|8328.5|8329.9|8328.4|8330.1|8328.6|8329.8|8328.3|11
1649823400000|2022-04-13 04:16:40|8329.8|8328.3|8329.8|8328.3|8329.9|8328.4|8329.7|8328.2|5
1649823410000|2022-04-13 04:16:50|8329.7|8328.2|8330.1|8328.6|8330.1|8328.6|8329.7|8328.2|6
1649823420000|2022-04-13 04:17:00|8330.2|8328.7|8330|8328.5|8330.2|8328.7|8329.9|8328.4|7
1649823430000|2022-04-13 04:17:10|8329.9|8328.4|8329.9|8328.4|8330|8328.5|8329.9|8328.4|5
1649823440000|2022-04-13 04:17:20|8329.8|8328.3|8329.9|8328.4|8329.9|8328.4|8329.8|8328.3|2
1649823450000|2022-04-13 04:17:30|8329.7|8328.8|8330|8328.5|8330|8328.8|8329.6|8328.4|14
1649823460000|2022-04-13 04:17:40|8329.9|8328.4|8330|8328.5|8330|8328.5|8329.9|8328.4|4
1649823470000|2022-04-13 04:17:50|8329.9|8328.4|8329.5|8328|8329.9|8328.4|8329.4|8327.9|8
1649823480000|2022-04-13 04:18:00|8329.4|8327.9|8329.4|8327.9|8329.5|8328|8329.4|8327.9|7
1649823490000|2022-04-13 04:18:10|8329.3|8327.8|8329.2|8327.7|8329.4|8327.9|8329.2|8327.7|6
1649823500000|2022-04-13 04:18:20|8329.1|8327.6|8329.2|8327.7|8329.2|8327.7|8329.1|8327.6|2
1649823510000|2022-04-13 04:18:30|8329.3|8327.8|8329.3|8327.8|8329.3|8327.8|8329.2|8327.7|3
1649823520000|2022-04-13 04:18:40|8329.2|8327.7|8329.2|8327.7|8329.3|8327.8|8329.2|8327.7|3
1649823530000|2022-04-13 04:18:50|8329.3|8327.8|8329.2|8328.3|8329.5|8328.3|8329.2|8327.7|5
1649823540000|2022-04-13 04:19:00|8329.6|8328.1|8329.5|8328|8329.6|8328.1|8329.5|8328|4
1649823550000|2022-04-13 04:19:10|8329.6|8328.1|8329.6|8328.1|8329.7|8328.2|8329.5|8328|9
1649823560000|2022-04-13 04:19:20|8329.7|8328.2|8329.6|8328.1|8329.7|8328.2|8329.6|8328.1|4
1649823570000|2022-04-13 04:19:30|8329.7|8328.2|8329.6|8328.1|8329.7|8328.2|8329.5|8328|6
1649823580000|2022-04-13 04:19:40|8329.5|8328|8329.6|8328.1|8329.7|8328.2|8329.5|8328|8
1649823590000|2022-04-13 04:19:50|8329.8|8328.3|8329.5|8328|8329.8|8328.3|8329.2|8327.9|9
1649823600000|2022-04-13 04:20:00|8329.6|8328.1|8329.4|8327.9|8329.6|8328.1|8329.4|8327.9|3
1649823610000|2022-04-13 04:20:10|8329.3|8327.8|8329.4|8327.9|8329.4|8327.9|8329.3|8327.8|2
1649823620000|2022-04-13 04:20:20|8329.5|8328|8329.5|8328|8329.5|8328|8329.4|8327.9|3
1649823630000|2022-04-13 04:20:30|8329.4|8327.9|8329.4|8327.9|8329.5|8328|8329.3|8327.8|7
1649823640000|2022-04-13 04:20:40|8329.3|8327.8|8329.3|8327.8|8329.3|8327.8|8329.2|8327.7|7
1649823650000|2022-04-13 04:20:50|8329.2|8327.7|8329.2|8327.7|8329.3|8327.8|8329|8327.5|9
1649823660000|2022-04-13 04:21:00|8329.1|8327.6|8329.1|8327.6|8329.1|8327.6|8329|8327.5|7
1649823670000|2022-04-13 04:21:10|8329|8327.5|8329|8327.5|8329|8327.5|8329|8327.5|1
1649823680000|2022-04-13 04:21:20|8329.2|8327.7|8329|8327.5|8329.2|8327.7|8329|8327.5|11
1649823690000|2022-04-13 04:21:30|8329.1|8327.6|8328.9|8327.4|8329.1|8327.6|8328.9|8327.4|13
1649823700000|2022-04-13 04:21:40|8329|8327.5|8328.9|8327.4|8329|8327.5|8328.9|8327.4|8
1649823720000|2022-04-13 04:22:00|8328.8|8327.3|8328.9|8327.4|8328.9|8327.4|8328.8|8327.3|4
1649823730000|2022-04-13 04:22:10|8329|8327.5|8329.2|8327.7|8329.2|8327.7|8328.9|8327.4|4
1649823740000|2022-04-13 04:22:20|8329.3|8327.8|8329.2|8327.7|8329.3|8327.8|8329.2|8327.7|6
1649823750000|2022-04-13 04:22:30|8329.3|8327.8|8329.6|8328.1|8329.6|8328.1|8329.2|8327.7|8
1649823760000|2022-04-13 04:22:40|8329.5|8328|8329.4|8327.9|8329.6|8328.1|8329.3|8327.8|7
1649823770000|2022-04-13 04:22:50|8329.5|8328|8329.5|8328|8329.5|8328|8329.4|8327.9|5
1649823780000|2022-04-13 04:23:00|8329.4|8327.9|8329.4|8327.9|8329.5|8328|8329.4|8327.9|5
1649823790000|2022-04-13 04:23:10|8329.5|8328|8329.4|8327.9|8329.5|8328|8329.4|8327.9|12
1649823800000|2022-04-13 04:23:20|8329.5|8328|8329.3|8327.8|8329.5|8328|8329.2|8327.7|10
1649823820000|2022-04-13 04:23:40|8329.2|8327.7|8329.1|8327.6|8329.3|8327.8|8329.1|8327.6|6
1649823830000|2022-04-13 04:23:50|8329.2|8327.7|8329|8327.5|8329.2|8327.7|8329|8327.5|13
1649823840000|2022-04-13 04:24:00|8329.1|8327.6|8329.1|8327.6|8329.1|8327.6|8329|8327.5|7
1649823850000|2022-04-13 04:24:10|8329|8327.5|8328.7|8327.2|8329.1|8327.6|8328.7|8327.2|12
1649823860000|2022-04-13 04:24:20|8328.8|8327.3|8328.6|8327.1|8328.8|8327.3|8328.5|8327|18
1649823870000|2022-04-13 04:24:30|8328.5|8327|8328.6|8327.1|8328.8|8327.3|8328.5|8327|10
1649823880000|2022-04-13 04:24:40|8328.5|8327|8328.5|8327|8328.5|8327|8328.4|8326.9|5
1649823890000|2022-04-13 04:24:50|8328.6|8327.1|8328.5|8327|8328.6|8327.1|8328.5|8327|2
1649823900000|2022-04-13 04:25:00|8328.6|8327.1|8328.5|8327|8328.6|8327.1|8328.5|8327|2
1649823910000|2022-04-13 04:25:10|8328.6|8327.1|8328.4|8326.9|8328.7|8327.2|8328.4|8326.9|11
1649823920000|2022-04-13 04:25:20|8328.5|8327|8328.2|8327.3|8328.5|8327.3|8328.2|8326.9|14
1649823930000|2022-04-13 04:25:30|8328.3|8327.4|8328.3|8327.4|8328.6|8327.4|8328.2|8327|12
1649823940000|2022-04-13 04:25:40|8328.2|8327.3|8328.3|8327.4|8328.3|8327.4|8328.2|8327.3|6
1649823950000|2022-04-13 04:25:50|8328.7|8327.2|8328.8|8327.3|8328.8|8327.5|8328.4|8327.2|9
1649823960000|2022-04-13 04:26:00|8328.7|8327.2|8328.8|8327.3|8328.8|8327.3|8328.7|8327.2|2
1649823970000|2022-04-13 04:26:10|8328.7|8327.2|8328.6|8327.1|8328.8|8327.3|8328.6|8327.1|8
1649823980000|2022-04-13 04:26:20|8328.5|8327|8328.6|8327.1|8328.6|8327.1|8328.5|8327|2
1649823990000|2022-04-13 04:26:30|8328.7|8327.2|8329.1|8327.6|8329.1|8327.9|8328.4|8327.1|12
1649824000000|2022-04-13 04:26:40|8329.2|8327.7|8329.3|8327.8|8329.3|8328.2|8328.9|8327.7|15
1649824010000|2022-04-13 04:26:50|8329.4|8327.9|8329.1|8327.6|8329.4|8328|8328.9|8327.6|7
1649824020000|2022-04-13 04:27:00|8329.2|8327.7|8329.2|8327.7|8329.3|8328.1|8328.9|8327.6|10
1649824030000|2022-04-13 04:27:10|8329.4|8327.9|8329.7|8328.2|8329.7|8328.4|8329.2|8327.8|18
1649824040000|2022-04-13 04:27:20|8329.8|8328.3|8330|8328.5|8330|8328.5|8329.8|8328.3|7
1649824050000|2022-04-13 04:27:30|8330.1|8328.6|8330.1|8328.6|8330.1|8328.6|8330|8328.5|5
1649824060000|2022-04-13 04:27:40|8330|8328.5|8330.2|8328.7|8330.2|8328.7|8329.9|8328.4|5
1649824070000|2022-04-13 04:27:50|8330.1|8328.6|8330.4|8328.9|8330.6|8329.1|8330.1|8328.6|13
1649824080000|2022-04-13 04:28:00|8330.5|8329|8330.3|8328.8|8330.5|8329|8330.2|8328.7|5
1649824090000|2022-04-13 04:28:10|8330.2|8328.7|8330.3|8328.8|8330.4|8328.9|8330.2|8328.7|5
1649824100000|2022-04-13 04:28:20|8330.4|8328.9|8330.2|8328.7|8330.4|8328.9|8329.7|8328.6|11
1649824110000|2022-04-13 04:28:30|8330.1|8328.6|8330.1|8328.6|8330.2|8328.7|8330.1|8328.6|3
1649824120000|2022-04-13 04:28:40|8330.2|8328.7|8330.1|8328.6|8330.2|8328.7|8330|8328.5|8
1649824130000|2022-04-13 04:28:50|8330.2|8328.7|8330.2|8328.7|8330.2|8328.7|8330|8328.5|10
1649824140000|2022-04-13 04:29:00|8330.1|8328.6|8329.8|8328.9|8330.1|8328.9|8329.8|8328.5|7
1649824150000|2022-04-13 04:29:10|8330.1|8328.6|8330.1|8328.6|8330.1|8328.6|8330|8328.5|7
1649824160000|2022-04-13 04:29:20|8330|8328.5|8330.1|8328.6|8330.1|8328.6|8330|8328.5|4
1649824180000|2022-04-13 04:29:40|8329.7|8328.8|8329.8|8328.9|8329.8|8328.9|8329.7|8328.8|4
1649824190000|2022-04-13 04:29:50|8330.3|8328.8|8330.4|8328.9|8330.4|8328.9|8330.3|8328.8|8
1649824200000|2022-04-13 04:30:00|8330.5|8329|8330.4|8328.9|8330.5|8329|8330.3|8328.8|6
1649824210000|2022-04-13 04:30:10|8330.3|8328.8|8330.5|8329|8330.6|8329.1|8330.3|8328.8|5
1649824220000|2022-04-13 04:30:20|8330.4|8328.9|8330.3|8328.8|8330.4|8328.9|8330.3|8328.8|2
1649824230000|2022-04-13 04:30:30|8330.4|8328.9|8330.4|8328.9|8330.4|8328.9|8330.3|8328.8|5
1649824240000|2022-04-13 04:30:40|8330.3|8328.8|8330.3|8328.8|8330.3|8328.8|8330.3|8328.8|1
1649824250000|2022-04-13 04:30:50|8330.4|8328.9|8330.3|8328.8|8330.4|8328.9|8330.2|8328.7|4
1649824260000|2022-04-13 04:31:00|8330.4|8328.9|8330.4|8328.9|8330.4|8329.2|8330|8328.7|14
1649824270000|2022-04-13 04:31:10|8330.3|8328.8|8330.4|8328.9|8330.4|8328.9|8330.3|8328.8|2
1649824290000|2022-04-13 04:31:30|8330.5|8329|8330.4|8328.9|8330.5|8329|8330.4|8328.9|4
1649824300000|2022-04-13 04:31:40|8330.5|8329|8330.4|8328.9|8330.5|8329|8330.4|8328.9|6
1649824310000|2022-04-13 04:31:50|8330.5|8329|8330.6|8329.1|8330.7|8329.2|8330.5|8329|5
1649824320000|2022-04-13 04:32:00|8330.8|8329.3|8330.8|8329.3|8330.9|8329.4|8330.7|8329.2|7
1649824330000|2022-04-13 04:32:10|8330.7|8329.2|8330.9|8329.4|8331|8329.6|8330.5|8329|14
1649824340000|2022-04-13 04:32:20|8331|8329.5|8331.4|8329.9|8331.6|8330.1|8331|8329.5|16
1649824350000|2022-04-13 04:32:30|8331.5|8330|8331.4|8329.9|8331.5|8330|8331.3|8329.8|8
1649824360000|2022-04-13 04:32:40|8331.5|8330|8331.4|8329.9|8331.5|8330|8331.4|8329.9|8
1649824370000|2022-04-13 04:32:50|8331.5|8330|8331.4|8329.9|8331.5|8330|8331.3|8329.8|4
1649824380000|2022-04-13 04:33:00|8331.5|8330|8331.2|8329.7|8331.5|8330|8331.1|8329.6|10
1649824390000|2022-04-13 04:33:10|8331.1|8329.6|8331.2|8329.7|8331.2|8329.7|8331.1|8329.6|2
1649824400000|2022-04-13 04:33:20|8331.1|8329.6|8331|8330.1|8331.5|8330.1|8331|8329.6|8
1649824410000|2022-04-13 04:33:30|8331.3|8329.8|8331.2|8329.7|8331.3|8329.8|8331.2|8329.7|4
1649824420000|2022-04-13 04:33:40|8331.1|8329.6|8331.1|8329.6|8331.1|8329.6|8331.1|8329.6|1
1649824430000|2022-04-13 04:33:50|8331.4|8329.9|8331.2|8329.7|8331.4|8329.9|8331.2|8329.7|3
1649824440000|2022-04-13 04:34:00|8330.8|8329.9|8331.2|8329.7|8331.2|8329.9|8330.8|8329.6|6
1649824450000|2022-04-13 04:34:10|8331.1|8329.6|8331.1|8329.6|8331.2|8329.8|8330.7|8329.5|7
1649824460000|2022-04-13 04:34:20|8331|8329.5|8330.9|8329.4|8331|8329.5|8330.9|8329.4|6
1649824470000|2022-04-13 04:34:30|8331|8329.5|8331.1|8329.6|8331.1|8329.6|8331|8329.5|2
1649824480000|2022-04-13 04:34:40|8331.2|8329.7|8331.5|8330|8331.5|8330.1|8331|8329.6|15
1649824490000|2022-04-13 04:34:50|8331.6|8330.1|8331.5|8330|8331.6|8330.1|8331.4|8329.9|8
1649824500000|2022-04-13 04:35:00|8331.4|8329.9|8331.4|8329.9|8331.5|8330|8331.4|8329.9|7
1649824510000|2022-04-13 04:35:10|8331.5|8330|8331.5|8330|8331.5|8330|8331.4|8329.9|5
1649824530000|2022-04-13 04:35:30|8331.6|8330.1|8331.5|8330|8331.6|8330.1|8331.5|8330|2
1649824540000|2022-04-13 04:35:40|8331.6|8330.1|8331.6|8330.1|8331.6|8330.1|8331.5|8330|3
1649824550000|2022-04-13 04:35:50|8331.5|8330|8331.5|8330|8331.6|8330.1|8331.4|8329.9|4
1649824560000|2022-04-13 04:36:00|8331.4|8329.9|8331.5|8330|8331.6|8330.1|8331.4|8329.9|6
1649824570000|2022-04-13 04:36:10|8331.4|8329.9|8331.5|8330|8331.5|8330|8331.4|8329.9|4
1649824580000|2022-04-13 04:36:20|8331.4|8329.9|8331.5|8330|8331.5|8330|8331.4|8329.9|2
1649824590000|2022-04-13 04:36:30|8331.4|8329.9|8331.5|8330|8331.5|8330|8331.4|8329.9|2
1649824600000|2022-04-13 04:36:40|8331.4|8329.9|8331.4|8329.9|8331.4|8329.9|8331.3|8329.8|7
1649824610000|2022-04-13 04:36:50|8331.3|8329.8|8331.4|8329.9|8331.4|8329.9|8331.3|8329.8|2
1649824620000|2022-04-13 04:37:00|8331.3|8329.8|8331.5|8330|8331.6|8330.1|8331.3|8329.8|5
1649824630000|2022-04-13 04:37:10|8331.6|8330.1|8331.3|8329.8|8331.6|8330.1|8331|8329.5|8
1649824640000|2022-04-13 04:37:20|8331.2|8329.7|8331.3|8329.8|8331.4|8329.9|8331.2|8329.7|12
1649824650000|2022-04-13 04:37:30|8330.9|8330|8330.5|8329|8331.1|8330|8330.5|8329|22
1649824660000|2022-04-13 04:37:40|8330.6|8329.1|8330.4|8328.9|8330.6|8329.1|8330.4|8328.9|11
1649824670000|2022-04-13 04:37:50|8330.3|8328.8|8330.2|8328.7|8330.4|8328.9|8330.1|8328.6|12
1649824680000|2022-04-13 04:38:00|8330.1|8328.6|8330.3|8328.8|8330.3|8328.8|8330.1|8328.6|7
1649824690000|2022-04-13 04:38:10|8330.4|8328.9|8330.3|8328.8|8330.4|8328.9|8330.2|8328.7|4
1649824700000|2022-04-13 04:38:20|8330.4|8328.9|8330.2|8328.7|8330.4|8328.9|8330.1|8328.6|5
1649824710000|2022-04-13 04:38:30|8330.1|8328.6|8330.3|8328.8|8330.3|8328.8|8330.1|8328.6|3
1649824720000|2022-04-13 04:38:40|8330|8329.1|8330.3|8328.8|8330.4|8329.1|8330|8328.8|5
1649824730000|2022-04-13 04:38:50|8330.4|8328.9|8330.3|8328.8|8330.4|8328.9|8330.2|8328.7|10
1649824750000|2022-04-13 04:39:10|8330.2|8328.7|8330.1|8328.6|8330.2|8328.7|8330.1|8328.6|4
1649824760000|2022-04-13 04:39:20|8330.2|8328.7|8330.2|8328.7|8330.2|8328.7|8330.2|8328.7|1
1649824770000|2022-04-13 04:39:30|8330.3|8328.8|8330.3|8328.8|8330.3|8328.8|8330.2|8328.7|5
1649824780000|2022-04-13 04:39:40|8330.2|8328.7|8330.8|8329.3|8330.8|8329.4|8330.2|8328.7|11
1649824790000|2022-04-13 04:39:50|8330.9|8329.4|8330.9|8329.4|8330.9|8329.4|8330.8|8329.3|9
1649824800000|2022-04-13 04:40:00|8330.8|8329.3|8330.6|8329.1|8330.8|8329.6|8330.4|8329.1|9
1649824810000|2022-04-13 04:40:10|8330.7|8329.2|8330.7|8329.2|8330.7|8329.2|8330.6|8329.1|3
1649824820000|2022-04-13 04:40:20|8330.6|8329.1|8330.6|8329.1|8330.6|8329.1|8330.6|8329.1|1
1649824840000|2022-04-13 04:40:40|8330.5|8329|8330.6|8329.1|8330.6|8329.1|8330.5|8329|2
1649824850000|2022-04-13 04:40:50|8330.7|8329.2|8330.8|8329.3|8330.9|8329.7|8330.5|8329.1|10
1649824870000|2022-04-13 04:41:10|8330.7|8329.2|8330.7|8329.2|8330.8|8329.3|8330.7|8329.2|3
1649824880000|2022-04-13 04:41:20|8330.8|8329.3|8330.4|8328.9|8330.8|8329.3|8330.1|8328.9|14
1649824890000|2022-04-13 04:41:30|8330.3|8328.8|8330.4|8328.9|8330.5|8329|8330.3|8328.8|6
1649824900000|2022-04-13 04:41:40|8330.2|8329.3|8330.2|8329.3|8330.3|8329.4|8330.2|8329.3|5
1649824910000|2022-04-13 04:41:50|8330.3|8329.4|8330.7|8329.2|8330.7|8329.4|8330.3|8329.1|11
1649824920000|2022-04-13 04:42:00|8330.6|8329.1|8330.6|8329.1|8330.6|8329.1|8330.6|8329.1|1
1649824940000|2022-04-13 04:42:20|8330.5|8329|8330.5|8329|8330.6|8329.1|8330.5|8329|3
1649824950000|2022-04-13 04:42:30|8330.4|8328.9|8330.6|8329.1|8330.6|8329.3|8330.1|8328.9|10
1649824960000|2022-04-13 04:42:40|8330.5|8329|8330.2|8329.3|8330.5|8329.3|8330.1|8328.9|6
1649824970000|2022-04-13 04:42:50|8330.4|8328.9|8330.4|8328.9|8330.5|8329|8330.4|8328.9|9
1649824980000|2022-04-13 04:43:00|8330.5|8329|8330.5|8329|8330.5|8329|8330.4|8328.9|5
1649824990000|2022-04-13 04:43:10|8330.4|8328.9|8330.5|8329|8330.6|8329.1|8330.4|8328.9|6
1649825000000|2022-04-13 04:43:20|8330.6|8329.1|8330.6|8329.1|8330.6|8329.1|8330.5|8329|7
1649825010000|2022-04-13 04:43:30|8330.5|8329|8330.6|8329.1|8330.7|8329.2|8330.5|8329|10
1649825020000|2022-04-13 04:43:40|8330.7|8329.2|8330.6|8329.1|8330.7|8329.5|8330.3|8329.1|6
1649825030000|2022-04-13 04:43:50|8330.5|8329|8330.7|8329.2|8330.7|8329.2|8330.5|8329|7
1649825040000|2022-04-13 04:44:00|8330.6|8329.1|8330.9|8329.4|8331|8329.5|8330.6|8329.1|7
1649825050000|2022-04-13 04:44:10|8331|8329.5|8331.4|8329.9|8331.4|8329.9|8330.9|8329.4|7
1649825060000|2022-04-13 04:44:20|8331.5|8330|8331.5|8330|8331.5|8330|8331.4|8329.9|15
1649825070000|2022-04-13 04:44:30|8331.4|8329.9|8331.5|8330|8331.6|8330.1|8331.4|8329.9|6
1649825080000|2022-04-13 04:44:40|8331.6|8330.1|8331.5|8330|8331.6|8330.1|8331.5|8330|6
1649825090000|2022-04-13 04:44:50|8331.6|8330.1|8331.7|8330.2|8331.8|8330.3|8331.6|8330.1|4
1649825100000|2022-04-13 04:45:00|8331.8|8330.3|8331.4|8329.9|8331.8|8330.3|8331.3|8329.8|14
1649825110000|2022-04-13 04:45:10|8331.3|8329.8|8331.3|8329.8|8331.4|8329.9|8331.3|8329.8|5
1649825120000|2022-04-13 04:45:20|8331.4|8329.9|8331.1|8329.6|8331.4|8329.9|8331.1|8329.6|3
1649825130000|2022-04-13 04:45:30|8331.2|8329.7|8331.1|8329.6|8331.2|8329.7|8331|8329.5|6
1649825140000|2022-04-13 04:45:40|8331|8329.5|8330.9|8329.4|8331|8329.8|8330.5|8329.3|10
1649825150000|2022-04-13 04:45:50|8331|8329.5|8331.2|8329.7|8331.3|8329.8|8330.7|8329.4|12
1649825160000|2022-04-13 04:46:00|8331.1|8329.6|8330.6|8329.7|8331.2|8329.8|8330.5|8329.5|13
1649825170000|2022-04-13 04:46:10|8330.5|8329.6|8330.7|8329.8|8330.7|8329.8|8330.5|8329.6|7
1649825180000|2022-04-13 04:46:20|8330.6|8329.7|8330.9|8329.4|8331|8329.8|8330.5|8329.4|8
1649825230000|2022-04-13 04:47:10|8331|8329.5|8330.9|8329.4|8331.1|8329.7|8330.5|8329.4|7
1649825240000|2022-04-13 04:47:20|8330.8|8329.3|8330.6|8329.1|8330.8|8329.3|8330.6|8329.1|3
1649825250000|2022-04-13 04:47:30|8330.7|8329.2|8330.9|8329.4|8331|8329.5|8330.7|8329.2|5
1649825260000|2022-04-13 04:47:40|8331|8329.5|8330.9|8329.4|8331|8329.5|8330.9|8329.4|4
1649825270000|2022-04-13 04:47:50|8331|8329.5|8331|8329.5|8331|8329.5|8330.9|8329.4|7
1649825280000|2022-04-13 04:48:00|8331.1|8329.6|8331.2|8329.7|8331.2|8329.7|8331.1|8329.6|10
1649825290000|2022-04-13 04:48:10|8331.1|8329.6|8331.1|8329.6|8331.1|8329.6|8331.1|8329.6|1
1649825300000|2022-04-13 04:48:20|8331|8329.5|8331.1|8329.6|8331.1|8329.6|8331|8329.5|4
1649825310000|2022-04-13 04:48:30|8331|8329.5|8331.1|8329.6|8331.2|8329.7|8331|8329.5|4
1649825330000|2022-04-13 04:48:50|8331.2|8329.7|8331.1|8329.6|8331.2|8329.7|8331.1|8329.6|4
1649825340000|2022-04-13 04:49:00|8331.3|8329.8|8331.4|8329.9|8331.4|8329.9|8331.3|8329.8|2
1649825350000|2022-04-13 04:49:10|8331.1|8330.2|8331.5|8330|8331.6|8330.2|8331.1|8329.9|7
1649825360000|2022-04-13 04:49:20|8331.6|8330.1|8331.5|8330|8331.6|8330.1|8331.4|8329.9|4
1649825370000|2022-04-13 04:49:30|8331.4|8329.9|8331.3|8329.8|8331.5|8330|8331.3|8329.8|6
1649825380000|2022-04-13 04:49:40|8331.4|8329.9|8331.6|8330.1|8331.7|8330.2|8331.4|8329.9|5
1649825390000|2022-04-13 04:49:50|8331.7|8330.2|8331.6|8330.1|8331.7|8330.2|8331.6|8330.1|6
1649825400000|2022-04-13 04:50:00|8331.7|8330.2|8331.5|8330|8331.7|8330.2|8331.5|8330|12
1649825410000|2022-04-13 04:50:10|8331.6|8330.1|8331.6|8330.1|8331.6|8330.1|8331.5|8330|5
1649825420000|2022-04-13 04:50:20|8331.7|8330.2|8331.8|8330.3|8331.8|8330.3|8331.6|8330.1|8
1649825430000|2022-04-13 04:50:30|8331.7|8330.2|8331.8|8330.3|8331.8|8330.3|8331.7|8330.2|2
1649825440000|2022-04-13 04:50:40|8331.9|8330.4|8332.1|8330.6|8332.1|8330.6|8331.9|8330.4|10
1649825450000|2022-04-13 04:50:50|8332|8330.5|8332|8330.5|8332.1|8330.6|8332|8330.5|3
1649825470000|2022-04-13 04:51:10|8332.1|8330.6|8332|8330.5|8332.1|8330.6|8332|8330.5|2
1649825480000|2022-04-13 04:51:20|8332.1|8330.6|8332.3|8330.8|8332.5|8331|8332|8330.5|16
1649825490000|2022-04-13 04:51:30|8332.4|8330.9|8332.1|8330.6|8332.4|8330.9|8332.1|8330.6|10
1649825500000|2022-04-13 04:51:40|8332|8330.5|8331.2|8329.7|8332|8330.5|8331.2|8329.7|20
1649825510000|2022-04-13 04:51:50|8331.1|8329.6|8331.2|8329.7|8331.2|8329.7|8331.1|8329.6|2
1649825550000|2022-04-13 04:52:30|8331.3|8329.8|8331.3|8329.8|8331.3|8329.8|8331.3|8329.8|1
1649825560000|2022-04-13 04:52:40|8331.1|8329.6|8331.2|8329.7|8331.2|8329.7|8331.1|8329.6|2
1649825580000|2022-04-13 04:53:00|8331.3|8329.8|8331.2|8329.7|8331.3|8329.8|8331.1|8329.6|6
1649825590000|2022-04-13 04:53:10|8331.4|8329.9|8331.6|8330.1|8331.7|8330.2|8331.4|8329.9|13
1649825600000|2022-04-13 04:53:20|8331.5|8330|8331.4|8330.5|8331.7|8330.5|8331.4|8330|10
1649825610000|2022-04-13 04:53:30|8331.3|8330.4|8331.7|8330.2|8331.8|8330.5|8331.2|8330.2|14
1649825620000|2022-04-13 04:53:40|8331.8|8330.3|8331.9|8330.4|8332.2|8330.7|8331.7|8330.2|16
1649825630000|2022-04-13 04:53:50|8332|8330.5|8331.8|8330.3|8332.1|8330.6|8331.7|8330.2|9
1649825640000|2022-04-13 04:54:00|8331.7|8330.2|8331.8|8330.3|8331.8|8330.3|8331.7|8330.2|2
1649825650000|2022-04-13 04:54:10|8331.9|8330.4|8331.9|8330.4|8331.9|8330.4|8331.9|8330.4|1
1649825660000|2022-04-13 04:54:20|8331.8|8330.3|8331.2|8329.7|8331.9|8330.4|8331.2|8329.7|14
1649825670000|2022-04-13 04:54:30|8331.3|8329.8|8331|8329.5|8331.3|8329.9|8330.7|8329.4|11
1649825680000|2022-04-13 04:54:40|8331.1|8329.6|8331|8329.5|8331.1|8329.6|8331|8329.5|8
1649825690000|2022-04-13 04:54:50|8330.9|8329.4|8331.1|8329.6|8331.1|8330|8330.8|8329.4|9
1649825700000|2022-04-13 04:55:00|8331|8329.5|8331.1|8329.6|8331.1|8329.6|8331|8329.5|2
1649825720000|2022-04-13 04:55:20|8331|8329.5|8330.8|8329.9|8331.1|8329.9|8330.7|8329.4|6
1649825730000|2022-04-13 04:55:30|8330.9|8330|8330.7|8329.8|8331.1|8330|8330.7|8329.5|7
1649825740000|2022-04-13 04:55:40|8330.8|8329.9|8331|8330.1|8331|8330.1|8330.8|8329.9|6
1649825750000|2022-04-13 04:55:50|8331.3|8329.8|8330.8|8329.3|8331.4|8329.9|8330.8|8329.3|10
1649825760000|2022-04-13 04:56:00|8330.9|8329.4|8331.1|8329.6|8331.1|8329.7|8330.5|8329.3|12
1649825770000|2022-04-13 04:56:10|8330.8|8329.9|8330.6|8329.1|8331|8329.9|8330.5|8329|11
1649825780000|2022-04-13 04:56:20|8330.5|8329|8330.5|8329|8330.5|8329|8330.5|8329|1
1649825790000|2022-04-13 04:56:30|8330.6|8329.1|8330.5|8329|8330.6|8329.1|8330.4|8328.9|4
1649825800000|2022-04-13 04:56:40|8330.4|8328.9|8330.5|8329|8330.5|8329|8330.4|8328.9|8
1649825810000|2022-04-13 04:56:50|8330.4|8328.9|8330.5|8329|8330.5|8329|8330.4|8328.9|4
1649825820000|2022-04-13 04:57:00|8330.7|8329.6|8330.9|8330|8331.3|8330|8330.7|8329.4|9
1649825830000|2022-04-13 04:57:10|8331.3|8329.8|8331.2|8329.7|8331.3|8329.9|8330.7|8329.5|11
1649825840000|2022-04-13 04:57:20|8331.1|8329.6|8331.5|8330|8331.5|8330.2|8330.9|8329.6|10
1649825850000|2022-04-13 04:57:30|8331.4|8329.9|8331.6|8330.1|8331.6|8330.1|8331.3|8329.8|11
1649825860000|2022-04-13 04:57:40|8331.5|8330|8331.5|8330|8331.6|8330.1|8331.5|8330|3
1649825870000|2022-04-13 04:57:50|8331.6|8330.1|8331.6|8330.1|8331.6|8330.1|8331.4|8329.9|5
1649825880000|2022-04-13 04:58:00|8331.5|8330|8331.5|8330|8331.6|8330.1|8331.4|8329.9|5
1649825890000|2022-04-13 04:58:10|8331.6|8330.1|8331.8|8330.3|8332|8330.5|8331.6|8330.1|16
1649825900000|2022-04-13 04:58:20|8331.7|8330.2|8331.8|8330.3|8332.1|8330.6|8331.7|8330.2|20
1649825910000|2022-04-13 04:58:30|8331.7|8330.2|8331.7|8330.2|8331.8|8330.5|8331.3|8330.1|9
1649825920000|2022-04-13 04:58:40|8331.6|8330.1|8331.3|8330.4|8331.6|8330.5|8331.2|8330|10
1649825930000|2022-04-13 04:58:50|8331.2|8330.3|8331.2|8330.3|8331.6|8330.3|8331.1|8329.8|15
1649825940000|2022-04-13 04:59:00|8331.1|8330.2|8331.5|8330|8331.7|8330.4|8331.1|8330|11
1649825950000|2022-04-13 04:59:10|8331.4|8329.9|8331.4|8329.9|8331.5|8330|8331.4|8329.9|7
1649825970000|2022-04-13 04:59:30|8331.5|8330|8331.2|8330.3|8331.5|8330.3|8331.1|8330|3
1649825980000|2022-04-13 04:59:40|8331.4|8330.5|8331.7|8330.2|8331.9|8330.6|8331.3|8330.1|15
1649825990000|2022-04-13 04:59:50|8331.6|8330.1|8331.8|8330.3|8331.8|8330.3|8331.6|8330.1|3
1649826000000|2022-04-13 05:00:00|8331.7|8330.2|8331.8|8330.3|8331.9|8330.7|8331.4|8330.2|19
1649826010000|2022-04-13 05:00:10|8331.9|8330.4|8331.7|8330.8|8332|8330.8|8331.7|8330.2|11
1649826020000|2022-04-13 05:00:20|8331.6|8330.7|8331.7|8330.2|8331.8|8330.8|8331.5|8330.1|11
1649826030000|2022-04-13 05:00:30|8331.3|8330.4|8331.4|8330.5|8331.7|8330.5|8331.2|8330|19
1649826040000|2022-04-13 05:00:40|8331.7|8330.2|8331.9|8330.4|8332.1|8330.6|8331.4|8330.1|9
1649826050000|2022-04-13 05:00:50|8331.8|8330.3|8331.9|8330.4|8332|8330.5|8331.8|8330.3|6
1649826060000|2022-04-13 05:01:00|8331.8|8330.3|8331.6|8330.1|8331.9|8330.5|8331.3|8330.1|13
1649826070000|2022-04-13 05:01:10|8331.3|8330.4|8331.3|8330.4|8331.3|8330.4|8331.2|8330.3|5
1649826080000|2022-04-13 05:01:20|8331.2|8330.3|8331.3|8330.4|8331.4|8330.5|8331.2|8330.3|6
1649826090000|2022-04-13 05:01:30|8331.4|8330.5|8331.7|8330.2|8331.8|8330.5|8331.3|8330.1|10
1649826100000|2022-04-13 05:01:40|8331.5|8330.6|8331.5|8330|8331.9|8330.8|8331.3|8330|18
1649826110000|2022-04-13 05:01:50|8331.6|8330.1|8331.6|8330.1|8331.6|8330.1|8331.5|8330|3
1649826120000|2022-04-13 05:02:00|8331.5|8330|8331|8330.1|8331.6|8330.3|8330.9|8329.8|9
1649826130000|2022-04-13 05:02:10|8331.1|8330.2|8331.3|8330.4|8331.7|8330.4|8331.1|8330|10
1649826140000|2022-04-13 05:02:20|8331.2|8330.3|8331.5|8330|8331.6|8330.5|8331.1|8329.8|17
1649826150000|2022-04-13 05:02:30|8331.6|8330.1|8331.7|8330.2|8331.8|8330.3|8331.5|8330|11
1649826160000|2022-04-13 05:02:40|8331.6|8330.1|8331.7|8330.2|8331.7|8330.2|8331.6|8330.1|2
1649826170000|2022-04-13 05:02:50|8331.6|8330.1|8331.7|8330.2|8331.7|8330.2|8331.6|8330.1|6
1649826180000|2022-04-13 05:03:00|8331.6|8330.1|8331.5|8330|8331.6|8330.1|8331.3|8329.8|10
1649826190000|2022-04-13 05:03:10|8331.4|8329.9|8331.5|8330|8331.5|8330|8331.4|8329.9|2
1649826210000|2022-04-13 05:03:30|8331.6|8330.1|8331.5|8330|8331.6|8330.1|8331.4|8329.9|6
1649826220000|2022-04-13 05:03:40|8331.4|8329.9|8331.7|8330.2|8331.7|8330.2|8331.4|8329.9|8
1649826230000|2022-04-13 05:03:50|8331.6|8330.1|8331.7|8330.2|8331.7|8330.2|8331.6|8330.1|6
1649826240000|2022-04-13 05:04:00|8331.6|8330.1|8331.7|8330.2|8331.7|8330.2|8331.6|8330.1|8
1649826250000|2022-04-13 05:04:10|8331.8|8330.3|8331.9|8330.4|8332.1|8330.6|8331.7|8330.2|8
1649826260000|2022-04-13 05:04:20|8332|8330.5|8331.9|8330.4|8332|8330.5|8331.9|8330.4|2
1649826270000|2022-04-13 05:04:30|8332|8330.5|8331.7|8330.2|8332|8330.5|8331.7|8330.2|5
1649826280000|2022-04-13 05:04:40|8331.8|8330.3|8332|8330.5|8332|8330.5|8331.7|8330.2|13
1649826290000|2022-04-13 05:04:50|8331.9|8330.4|8332|8330.5|8332.1|8330.6|8331.9|8330.4|4
1649826300000|2022-04-13 05:05:00|8331.9|8330.4|8331.9|8330.4|8332|8330.5|8331.9|8330.4|3
1649826310000|2022-04-13 05:05:10|8331.8|8330.3|8332|8330.5|8332|8330.5|8331.8|8330.3|3
1649826320000|2022-04-13 05:05:20|8331.9|8330.4|8332.2|8330.7|8332.2|8330.7|8331.9|8330.4|4
1649826330000|2022-04-13 05:05:30|8332.1|8330.6|8332.2|8330.7|8332.3|8330.8|8332.1|8330.6|6
1649826340000|2022-04-13 05:05:40|8332.3|8330.8|8332.3|8330.8|8332.4|8330.9|8332.3|8330.8|3
1649826350000|2022-04-13 05:05:50|8332.4|8330.9|8332.5|8331|8332.5|8331|8332.4|8330.9|2
1649826360000|2022-04-13 05:06:00|8332.7|8331.2|8332.5|8331|8332.7|8331.2|8332.4|8330.9|13
1649826370000|2022-04-13 05:06:10|8332.6|8331.1|8332.6|8331.1|8332.6|8331.1|8332.5|8331|5
1649826380000|2022-04-13 05:06:20|8332.7|8331.2|8332.2|8330.7|8332.7|8331.2|8331.8|8330.7|14
1649826390000|2022-04-13 05:06:30|8332.3|8330.8|8332.6|8331.1|8332.6|8331.1|8332.2|8330.7|16
1649826400000|2022-04-13 05:06:40|8332.5|8331|8332.5|8331|8332.6|8331.1|8332.5|8331|3
1649826410000|2022-04-13 05:06:50|8332.4|8330.9|8332.3|8330.8|8332.5|8331.1|8332|8330.8|9
1649826420000|2022-04-13 05:07:00|8332.4|8330.9|8332.2|8330.7|8332.4|8331|8331.9|8330.7|10
1649826430000|2022-04-13 05:07:10|8332.1|8330.6|8331.9|8331|8332.2|8331.1|8331.9|8330.5|8
1649826440000|2022-04-13 05:07:20|8332.2|8330.7|8331.7|8330.2|8332.2|8330.7|8331.5|8330.2|15
1649826450000|2022-04-13 05:07:30|8331.6|8330.1|8331.6|8330.1|8331.6|8330.1|8331.5|8330|7
1649826460000|2022-04-13 05:07:40|8331.5|8330|8331.7|8330.8|8331.8|8330.8|8331.3|8330|17
1649826470000|2022-04-13 05:07:50|8331.6|8330.7|8331.6|8330.1|8331.8|8330.7|8331.5|8330|25
1649826480000|2022-04-13 05:08:00|8331.5|8330|8331.1|8330.2|8331.7|8330.5|8331|8330|12
1649826490000|2022-04-13 05:08:10|8331.3|8329.8|8331.3|8329.8|8331.4|8330.2|8331|8329.7|19
1649826500000|2022-04-13 05:08:20|8331.1|8330.2|8331|8330.1|8331.4|8330.2|8331|8329.8|5
1649826510000|2022-04-13 05:08:30|8331.1|8330.2|8331.9|8330.4|8331.9|8330.5|8331.1|8330.1|14
1649826520000|2022-04-13 05:08:40|8332.1|8330.6|8332|8330.5|8332.1|8330.6|8331.9|8330.4|12
1649826530000|2022-04-13 05:08:50|8332.1|8330.6|8331.9|8330.4|8332.3|8331.2|8331.8|8330.4|19
1649826540000|2022-04-13 05:09:00|8332|8330.5|8331.2|8329.7|8332|8330.9|8330.9|8329.7|15
1649826550000|2022-04-13 05:09:10|8331.3|8329.8|8331.5|8330|8331.5|8330.4|8331.2|8329.8|6
1649826560000|2022-04-13 05:09:20|8331.4|8329.9|8331.6|8330.1|8331.6|8330.1|8331.4|8329.9|5
1649826570000|2022-04-13 05:09:30|8331.4|8329.9|8331.4|8329.9|8331.5|8330.3|8331.2|8329.8|8
1649826580000|2022-04-13 05:09:40|8331.5|8330|8331.5|8330|8331.5|8330|8331.4|8329.9|5
1649826590000|2022-04-13 05:09:50|8331.4|8329.9|8331.7|8330.2|8331.7|8330.2|8331.4|8329.9|6
1649826600000|2022-04-13 05:10:00|8331.8|8330.3|8331.7|8330.2|8331.8|8330.3|8331.7|8330.2|4
1649826610000|2022-04-13 05:10:10|8331.8|8330.3|8331.7|8330.2|8331.8|8330.3|8331.7|8330.2|4
1649826620000|2022-04-13 05:10:20|8331.6|8330.1|8331.8|8330.3|8331.9|8330.4|8331.6|8330.1|15
1649826630000|2022-04-13 05:10:30|8331.9|8330.4|8331.9|8330.4|8331.9|8330.4|8331.8|8330.3|3
1649826640000|2022-04-13 05:10:40|8331.8|8330.3|8331.7|8330.2|8331.9|8330.4|8331.7|8330.2|7
1649826650000|2022-04-13 05:10:50|8331.6|8330.1|8331.6|8330.1|8331.7|8330.2|8331.5|8330|7
1649826660000|2022-04-13 05:11:00|8331.7|8330.2|8331.4|8330.5|8331.7|8330.6|8331.4|8330.2|6
1649826670000|2022-04-13 05:11:10|8331.5|8330.6|8331.8|8330.3|8331.9|8330.6|8331.5|8330.3|4
1649826680000|2022-04-13 05:11:20|8331.9|8330.4|8332.2|8330.7|8332.2|8330.7|8331.8|8330.3|14
1649826690000|2022-04-13 05:11:30|8332.1|8330.6|8332.3|8330.8|8332.4|8330.9|8332.1|8330.6|4
1649826700000|2022-04-13 05:11:40|8332.4|8330.9|8332.3|8330.8|8332.4|8331.2|8332|8330.7|12
1649826710000|2022-04-13 05:11:50|8331.9|8331|8331.9|8331|8332|8331.1|8331.9|8331|3
1649826720000|2022-04-13 05:12:00|8332.2|8330.7|8332.3|8330.8|8332.3|8330.8|8332.2|8330.7|6
1649826730000|2022-04-13 05:12:10|8332.4|8330.9|8332.4|8330.9|8332.4|8330.9|8332.3|8330.8|5
1649826740000|2022-04-13 05:12:20|8332.5|8331|8332.4|8330.9|8332.5|8331|8332.4|8330.9|2
1649826750000|2022-04-13 05:12:30|8332.3|8330.8|8332.3|8330.8|8332.4|8330.9|8332.2|8330.7|7
1649826760000|2022-04-13 05:12:40|8332.2|8330.7|8332.3|8330.8|8332.3|8330.8|8332.2|8330.7|2
1649826770000|2022-04-13 05:12:50|8332.4|8330.9|8332.4|8330.9|8332.4|8330.9|8332.3|8330.8|3
1649826780000|2022-04-13 05:13:00|8332.3|8330.8|8332.1|8331.2|8332.4|8331.2|8332.1|8330.8|4
1649826790000|2022-04-13 05:13:10|8332|8331.1|8332.4|8330.9|8332.5|8331.2|8332|8330.8|9
1649826800000|2022-04-13 05:13:20|8332.3|8330.8|8332.4|8330.9|8332.4|8330.9|8332.3|8330.8|8
1649826810000|2022-04-13 05:13:30|8332.3|8330.8|8332.3|8330.8|8332.4|8330.9|8332.3|8330.8|5
1649826830000|2022-04-13 05:13:50|8332.4|8330.9|8332.3|8330.8|8332.5|8331|8332.2|8330.7|11
1649826840000|2022-04-13 05:14:00|8332.2|8330.7|8332.5|8331|8332.5|8331|8332.2|8330.7|12
1649826850000|2022-04-13 05:14:10|8332.4|8330.9|8332.6|8331.1|8332.6|8331.1|8332.4|8330.9|3
1649826860000|2022-04-13 05:14:20|8332.5|8331|8332.6|8331.1|8332.6|8331.1|8332.5|8331|2
1649826870000|2022-04-13 05:14:30|8332.7|8331.2|8332.6|8331.1|8332.7|8331.2|8332.6|8331.1|2
1649826880000|2022-04-13 05:14:40|8332.5|8331|8332.6|8331.1|8332.6|8331.1|8332.5|8331|2
1649826890000|2022-04-13 05:14:50|8332.7|8331.2|8332.6|8331.1|8332.7|8331.2|8332.6|8331.1|2
1649826900000|2022-04-13 05:15:00|8332.5|8331|8332.2|8330.7|8332.6|8331.1|8332.2|8330.7|6
1649826910000|2022-04-13 05:15:10|8332.1|8330.6|8332.1|8330.6|8332.1|8330.6|8332|8330.5|5
1649826920000|2022-04-13 05:15:20|8332.2|8330.7|8332.2|8330.7|8332.2|8330.7|8332.1|8330.6|3
1649826930000|2022-04-13 05:15:30|8332.1|8330.6|8332.3|8330.8|8332.3|8330.8|8332.1|8330.6|3
1649826940000|2022-04-13 05:15:40|8332.4|8330.9|8332.2|8330.7|8332.4|8330.9|8332.2|8330.7|5
1649826950000|2022-04-13 05:15:50|8332.3|8330.8|8332.5|8331|8332.5|8331|8332.3|8330.8|5
1649826960000|2022-04-13 05:16:00|8332.2|8330.7|8332.7|8331.2|8332.8|8331.3|8332.2|8330.7|11
1649826970000|2022-04-13 05:16:10|8332.6|8331.1|8332.7|8331.2|8332.7|8331.2|8332.6|8331.1|10
1649826990000|2022-04-13 05:16:30|8332.8|8331.3|8332.8|8331.3|8332.9|8331.4|8332.7|8331.2|8
1649827000000|2022-04-13 05:16:40|8332.9|8331.4|8332.8|8331.3|8332.9|8331.4|8332.7|8331.2|4
1649827010000|2022-04-13 05:16:50|8332.7|8331.2|8332.7|8331.2|8332.7|8331.2|8332.7|8331.2|1
1649827020000|2022-04-13 05:17:00|8332.6|8331.1|8332.6|8331.1|8332.7|8331.2|8332.6|8331.1|3
1649827030000|2022-04-13 05:17:10|8332.7|8331.2|8332.4|8331.5|8332.7|8331.5|8332.4|8331.1|4
1649827040000|2022-04-13 05:17:20|8332.7|8331.2|8332.5|8331|8332.7|8331.2|8332.5|8331|3
1649827060000|2022-04-13 05:17:40|8332.4|8330.9|8332.4|8330.9|8332.4|8330.9|8332.4|8330.9|1
1649827070000|2022-04-13 05:17:50|8332.6|8331.1|8332.5|8331|8332.6|8331.1|8332.5|8331|4
1649827080000|2022-04-13 05:18:00|8332.6|8331.1|8332.4|8330.9|8332.6|8331.1|8332.4|8330.9|5
1649827090000|2022-04-13 05:18:10|8332.3|8330.8|8332|8331.1|8332.5|8331.2|8332|8330.8|12
1649827100000|2022-04-13 05:18:20|8332.1|8331.2|8332.1|8330.6|8332.3|8331.2|8332|8330.6|8
1649827110000|2022-04-13 05:18:30|8332.2|8330.7|8332.1|8330.6|8332.2|8330.7|8332.1|8330.6|6
1649827120000|2022-04-13 05:18:40|8332|8330.5|8332|8330.5|8332.1|8330.6|8332|8330.5|5
1649827130000|2022-04-13 05:18:50|8332.1|8330.6|8332|8330.5|8332.1|8330.6|8332|8330.5|2
1649827140000|2022-04-13 05:19:00|8331.9|8330.4|8332|8330.5|8332.2|8330.7|8331.9|8330.4|6
1649827160000|2022-04-13 05:19:20|8331.9|8330.4|8331.9|8330.4|8332|8330.5|8331.9|8330.4|5
1649827170000|2022-04-13 05:19:30|8332|8330.5|8332|8330.5|8332|8330.5|8332|8330.5|1
1649827180000|2022-04-13 05:19:40|8331.7|8330.8|8331.7|8330.8|8331.7|8330.8|8331.7|8330.8|1
1649827200000|2022-04-13 05:20:00|8331.6|8330.7|8331.9|8330.4|8332|8330.8|8331.6|8330.4|8
1649827210000|2022-04-13 05:20:10|8332|8330.5|8332|8330.5|8332.1|8330.6|8331.9|8330.4|7
1649827220000|2022-04-13 05:20:20|8332.1|8330.6|8332.1|8330.6|8332.2|8330.9|8331.8|8330.6|5
1649827230000|2022-04-13 05:20:30|8332|8330.5|8332|8330.5|8332|8330.5|8332|8330.5|1
1649827240000|2022-04-13 05:20:40|8331.8|8330.9|8331.9|8330.4|8332|8330.9|8331.7|8330.4|4
1649827250000|2022-04-13 05:20:50|8332|8330.5|8331.7|8330.2|8332|8330.5|8331.7|8330.2|6
1649827260000|2022-04-13 05:21:00|8331.8|8330.3|8331.6|8330.1|8331.8|8330.3|8331.6|8330.1|5
1649827270000|2022-04-13 05:21:10|8331.5|8330|8331.6|8330.1|8331.6|8330.1|8331.5|8330|6
1649827280000|2022-04-13 05:21:20|8331.7|8330.2|8331.7|8330.2|8331.8|8330.6|8331.4|8330.2|11
1649827290000|2022-04-13 05:21:30|8331.8|8330.3|8331.8|8330.3|8331.8|8330.3|8331.7|8330.2|3
1649827300000|2022-04-13 05:21:40|8331.9|8330.4|8331.8|8330.3|8331.9|8330.4|8331.8|8330.3|2
1649827310000|2022-04-13 05:21:50|8331.9|8330.4|8331.8|8330.3|8331.9|8330.4|8331.8|8330.3|6
1649827320000|2022-04-13 05:22:00|8331.7|8330.2|8331.7|8330.2|8331.7|8330.2|8331.7|8330.2|1
1649827340000|2022-04-13 05:22:20|8331.8|8330.3|8331.8|8330.3|8331.8|8330.3|8331.7|8330.2|5
1649827350000|2022-04-13 05:22:30|8331.9|8330.4|8332|8330.5|8332.1|8330.8|8331.7|8330.4|6
1649827360000|2022-04-13 05:22:40|8331.9|8330.4|8331.5|8330.6|8331.9|8330.7|8331.5|8330.4|3
1649827370000|2022-04-13 05:22:50|8331.6|8330.7|8331.9|8330.4|8331.9|8330.7|8331.5|8330.3|11
1649827380000|2022-04-13 05:23:00|8331.8|8330.3|8331.5|8330.6|8332|8330.6|8331.5|8330.3|11
1649827390000|2022-04-13 05:23:10|8331.4|8330.5|8331.6|8330.1|8331.8|8330.6|8331.4|8330.1|12
1649827400000|2022-04-13 05:23:20|8331.7|8330.2|8331.6|8330.1|8331.7|8330.2|8331.6|8330.1|2
1649827410000|2022-04-13 05:23:30|8331.5|8330|8331.5|8330|8331.6|8330.1|8331.4|8329.9|5
1649827420000|2022-04-13 05:23:40|8331.6|8330.1|8331.6|8330.1|8331.6|8330.1|8331.5|8330|5
1649827430000|2022-04-13 05:23:50|8331.5|8330|8331.4|8329.9|8331.6|8330.1|8331.4|8329.9|4
1649827440000|2022-04-13 05:24:00|8331.3|8329.8|8331.5|8330|8331.5|8330|8331.3|8329.8|7
1649827470000|2022-04-13 05:24:30|8331.4|8329.9|8331.5|8330|8331.5|8330|8331.4|8329.9|4
1649827480000|2022-04-13 05:24:40|8331.4|8329.9|8331.4|8329.9|8331.4|8329.9|8331.4|8329.9|1
1649827490000|2022-04-13 05:24:50|8331.5|8330|8331.8|8330.3|8331.8|8330.3|8331.4|8329.9|5
1649827500000|2022-04-13 05:25:00|8331.9|8330.4|8332|8330.5|8332|8330.5|8331.9|8330.4|2
1649827510000|2022-04-13 05:25:10|8332.1|8330.6|8332.2|8330.7|8332.2|8330.7|8332|8330.5|7
1649827520000|2022-04-13 05:25:20|8332.1|8330.6|8332.1|8330.6|8332.2|8330.7|8332|8330.5|4
1649827550000|2022-04-13 05:25:50|8332|8330.5|8332|8330.5|8332.2|8331|8331.7|8330.4|10
1649827560000|2022-04-13 05:26:00|8332.1|8330.6|8331.9|8330.4|8332.1|8330.6|8331.8|8330.3|11
1649827570000|2022-04-13 05:26:10|8331.8|8330.3|8331.9|8330.4|8331.9|8330.4|8331.8|8330.3|6
1649827580000|2022-04-13 05:26:20|8332|8330.5|8332.2|8330.7|8332.2|8330.9|8331.8|8330.4|7
1649827590000|2022-04-13 05:26:30|8332.1|8330.6|8332|8330.5|8332.2|8330.7|8331.9|8330.4|10
1649827600000|2022-04-13 05:26:40|8332.1|8330.6|8332.2|8330.7|8332.2|8330.7|8331.9|8330.4|8
1649827610000|2022-04-13 05:26:50|8332.3|8330.8|8332.4|8330.9|8332.4|8330.9|8332.2|8330.7|8
1649827620000|2022-04-13 05:27:00|8332.5|8331|8332.6|8331.1|8332.6|8331.4|8332.3|8331|9
1649827630000|2022-04-13 05:27:10|8332.5|8331|8332.7|8331.2|8332.8|8331.3|8332.5|8331|9
1649827640000|2022-04-13 05:27:20|8332.6|8331.1|8333|8331.5|8333|8331.7|8332.5|8331.1|10
1649827650000|2022-04-13 05:27:30|8332.9|8331.4|8333|8331.5|8333|8331.5|8332.9|8331.4|6
1649827660000|2022-04-13 05:27:40|8333.1|8331.6|8332.9|8331.4|8333.1|8331.6|8332.9|8331.4|3
1649827670000|2022-04-13 05:27:50|8333|8331.5|8333|8331.5|8333.1|8331.6|8332.9|8331.4|11
1649827680000|2022-04-13 05:28:00|8333.1|8331.6|8333|8331.5|8333.1|8331.6|8333|8331.5|2
1649827690000|2022-04-13 05:28:10|8332.9|8331.4|8332.8|8331.3|8332.9|8331.4|8332.8|8331.3|2
1649827700000|2022-04-13 05:28:20|8332.9|8331.4|8332.9|8331.4|8332.9|8331.4|8332.9|8331.4|1
1649827710000|2022-04-13 05:28:30|8332.7|8331.8|8332.6|8331.7|8333|8331.8|8332.6|8331.5|5
1649827720000|2022-04-13 05:28:40|8332.5|8331.6|8333|8331.5|8333.1|8331.7|8332.5|8331.3|10
1649827740000|2022-04-13 05:29:00|8332.9|8331.4|8333.1|8331.6|8333.1|8331.6|8332.9|8331.4|5
1649827750000|2022-04-13 05:29:10|8332.8|8331.9|8333|8332.1|8333.2|8332.1|8332.8|8331.6|10
1649827760000|2022-04-13 05:29:20|8332.9|8332|8333.1|8331.6|8333.2|8332.1|8332.8|8331.6|7
1649827770000|2022-04-13 05:29:30|8332.8|8331.9|8333.1|8331.6|8333.2|8331.9|8332.8|8331.5|8
1649827780000|2022-04-13 05:29:40|8333|8331.5|8333|8331.5|8333.1|8331.6|8333|8331.5|3
1649827790000|2022-04-13 05:29:50|8333.1|8331.6|8332.9|8331.4|8333.1|8331.6|8332.9|8331.4|5
1649827800000|2022-04-13 05:30:00|8333|8331.5|8332.7|8331.8|8333.2|8331.9|8332.7|8331.5|11
1649827810000|2022-04-13 05:30:10|8332.8|8331.9|8332.8|8331.9|8333.1|8332|8332.7|8331.5|17
1649827820000|2022-04-13 05:30:20|8333.1|8331.6|8332.4|8331.5|8333.1|8331.6|8332.4|8331.3|6
1649827830000|2022-04-13 05:30:30|8332.5|8331.6|8332.5|8331|8332.7|8331.6|8332.4|8331|5
1649827840000|2022-04-13 05:30:40|8332.4|8330.9|8332.5|8331|8332.5|8331|8332.4|8330.9|2
1649827850000|2022-04-13 05:30:50|8332.6|8331.1|8332.4|8330.9|8332.6|8331.4|8332.3|8330.8|10
1649827860000|2022-04-13 05:31:00|8332.5|8331|8332.4|8330.9|8332.5|8331|8332.3|8330.8|8
1649827870000|2022-04-13 05:31:10|8332.3|8330.8|8332.3|8330.8|8332.5|8331|8332.3|8330.8|3
1649827880000|2022-04-13 05:31:20|8332.4|8330.9|8332.4|8330.9|8332.4|8330.9|8332.3|8330.8|5
1649827890000|2022-04-13 05:31:30|8332.3|8330.8|8332.4|8330.9|8332.4|8330.9|8332.3|8330.8|4
1649827900000|2022-04-13 05:31:40|8332.5|8331|8332.6|8331.1|8332.8|8331.5|8332.3|8330.9|9
1649827910000|2022-04-13 05:31:50|8332.4|8331.5|8332.6|8331.7|8332.8|8331.7|8332.4|8331.2|10
1649827920000|2022-04-13 05:32:00|8332.7|8331.8|8332.7|8331.8|8332.8|8331.8|8332.4|8331.1|12
1649827930000|2022-04-13 05:32:10|8332.6|8331.7|8332.6|8331.7|8332.6|8331.7|8332.5|8331.6|9
1649827940000|2022-04-13 05:32:20|8332.5|8331.6|8332.8|8331.3|8332.8|8331.7|8332.3|8331.3|16
1649827950000|2022-04-13 05:32:30|8332.7|8331.2|8332.9|8331.4|8333|8331.5|8332.7|8331.2|9
1649827960000|2022-04-13 05:32:40|8332.8|8331.3|8332.8|8331.3|8333|8331.5|8332.8|8331.3|7
1649827970000|2022-04-13 05:32:50|8332.9|8331.4|8333|8331.5|8333|8331.5|8332.8|8331.3|4
1649827980000|2022-04-13 05:33:00|8332.9|8331.4|8333|8331.5|8333|8331.5|8332.9|8331.4|2
1649827990000|2022-04-13 05:33:10|8332.5|8331.6|8332.5|8331.6|8332.6|8331.7|8332.5|8331.6|3
1649828000000|2022-04-13 05:33:20|8332.6|8331.7|8332.9|8331.4|8332.9|8331.9|8332.5|8331.4|11
1649828010000|2022-04-13 05:33:30|8333|8331.5|8333.4|8332.5|8333.5|8332.5|8332.7|8331.5|19
1649828020000|2022-04-13 05:33:40|8333.3|8332.4|8333.2|8332.3|8333.6|8332.5|8333.2|8331.9|19
1649828030000|2022-04-13 05:33:50|8333.1|8332.2|8333.1|8332.2|8333.2|8332.3|8333.1|8332.2|5
1649828040000|2022-04-13 05:34:00|8332.9|8332|8333|8331.5|8333.1|8332|8332.8|8331.3|10
1649828050000|2022-04-13 05:34:10|8332.9|8331.4|8332.5|8331|8332.9|8331.4|8332.5|8331|7
1649828060000|2022-04-13 05:34:20|8332.6|8331.1|8332.7|8331.2|8332.8|8331.3|8332.5|8331|22
1649828070000|2022-04-13 05:34:30|8332.8|8331.3|8332.7|8331.2|8332.8|8331.3|8332.6|8331.1|5
1649828080000|2022-04-13 05:34:40|8332.6|8331.1|8332.5|8331|8332.6|8331.3|8332.2|8330.9|10
1649828090000|2022-04-13 05:34:50|8332.4|8330.9|8332.3|8330.8|8332.5|8331.4|8332|8330.7|19
1649828100000|2022-04-13 05:35:00|8332.2|8330.7|8332.1|8330.6|8332.3|8330.8|8332.1|8330.6|12
1649828120000|2022-04-13 05:35:20|8332|8330.5|8332.2|8330.7|8332.2|8330.7|8332|8330.5|5
1649828130000|2022-04-13 05:35:30|8332.1|8330.6|8332.3|8330.8|8332.3|8331.1|8331.9|8330.6|6
1649828140000|2022-04-13 05:35:40|8332.4|8330.9|8332.2|8330.7|8332.4|8330.9|8332.1|8330.6|5
1649828150000|2022-04-13 05:35:50|8332.3|8330.8|8332.2|8330.7|8332.3|8331|8331.9|8330.7|16
1649828160000|2022-04-13 05:36:00|8332.3|8330.8|8332.3|8330.8|8332.3|8330.8|8332.2|8330.7|7
1649828170000|2022-04-13 05:36:10|8332.2|8330.7|8332.3|8330.8|8332.3|8330.8|8332.2|8330.7|4
1649828180000|2022-04-13 05:36:20|8332.2|8330.7|8332.2|8330.7|8332.4|8330.9|8332.2|8330.7|13
1649828190000|2022-04-13 05:36:30|8332.4|8330.9|8332.4|8330.9|8332.6|8331.1|8332.4|8330.9|9
1649828200000|2022-04-13 05:36:40|8332.5|8331|8332.4|8330.9|8332.5|8331|8332.4|8330.9|4
1649828210000|2022-04-13 05:36:50|8332.5|8331|8332.4|8330.9|8332.5|8331|8332.4|8330.9|6
1649828220000|2022-04-13 05:37:00|8332.5|8331|8332.4|8330.9|8332.6|8331.4|8332.1|8330.8|18
1649828230000|2022-04-13 05:37:10|8332.5|8331|8332.5|8331|8332.5|8331.2|8332|8330.9|10
1649828240000|2022-04-13 05:37:20|8332.4|8330.9|8332.4|8330.9|8332.5|8331|8332.3|8330.8|22
1649828250000|2022-04-13 05:37:30|8332.3|8330.8|8332.8|8331.3|8332.9|8331.4|8332.3|8330.8|11
1649828260000|2022-04-13 05:37:40|8332.7|8331.2|8332.9|8331.4|8332.9|8331.4|8332.7|8331.2|5
1649828270000|2022-04-13 05:37:50|8332.8|8331.3|8333|8331.5|8333|8331.5|8332.8|8331.3|7
1649828280000|2022-04-13 05:38:00|8332.9|8331.4|8332.7|8331.8|8333|8331.8|8332.6|8331.4|8
1649828290000|2022-04-13 05:38:10|8333|8331.5|8332.8|8331.3|8333.1|8331.9|8332.7|8331.2|17
1649828300000|2022-04-13 05:38:20|8332.9|8331.4|8332.8|8331.3|8332.9|8331.4|8332.8|8331.3|6
1649828310000|2022-04-13 05:38:30|8332.9|8331.4|8333|8331.5|8333.1|8331.8|8332.6|8331.3|16
1649828320000|2022-04-13 05:38:40|8333.1|8331.6|8333.3|8331.8|8333.3|8331.8|8333|8331.5|17
1649828330000|2022-04-13 05:38:50|8333.4|8331.9|8333.4|8331.9|8333.5|8332|8333.2|8331.7|16
1649828340000|2022-04-13 05:39:00|8333.5|8332|8333.5|8332|8333.6|8332.1|8333.4|8331.9|5
1649828350000|2022-04-13 05:39:10|8333.4|8331.9|8333.1|8331.6|8333.5|8332|8333.1|8331.6|8
1649828370000|2022-04-13 05:39:30|8333|8331.5|8333.1|8331.6|8333.1|8331.6|8333|8331.5|4
1649828380000|2022-04-13 05:39:40|8333|8331.5|8333.1|8331.6|8333.1|8331.6|8333|8331.5|2
1649828390000|2022-04-13 05:39:50|8333|8331.5|8333|8331.5|8333.1|8331.6|8333|8331.5|3
1649828400000|2022-04-13 05:40:00|8333.1|8331.6|8333.1|8331.6|8333.1|8331.6|8333|8331.5|7
1649828410000|2022-04-13 05:40:10|8333.2|8331.7|8333|8331.5|8333.2|8331.7|8333|8331.5|7
1649828420000|2022-04-13 05:40:20|8332.9|8331.4|8333|8331.5|8333|8331.5|8332.9|8331.4|2
1649828440000|2022-04-13 05:40:40|8332.9|8331.4|8333|8331.5|8333|8331.5|8332.9|8331.4|4
1649828450000|2022-04-13 05:40:50|8333.1|8331.6|8333|8331.5|8333.1|8331.6|8333|8331.5|2
1649828460000|2022-04-13 05:41:00|8332.9|8331.4|8333|8331.5|8333|8331.5|8332.9|8331.4|4
1649828470000|2022-04-13 05:41:10|8332.9|8331.4|8332.9|8331.4|8332.9|8331.4|8332.9|8331.4|1
1649828480000|2022-04-13 05:41:20|8332.8|8331.3|8332.8|8331.3|8332.9|8331.4|8332.8|8331.3|3
1649828490000|2022-04-13 05:41:30|8332.9|8331.4|8332.8|8331.3|8332.9|8331.4|8332.8|8331.3|2
1649828500000|2022-04-13 05:41:40|8332.7|8331.2|8332.7|8331.2|8332.8|8331.3|8332.7|8331.2|5
1649828510000|2022-04-13 05:41:50|8332.8|8331.3|8332.8|8331.3|8333|8331.5|8332.7|8331.2|7
1649828520000|2022-04-13 05:42:00|8332.7|8331.2|8332.8|8331.3|8332.8|8331.3|8332.5|8331|5
1649828530000|2022-04-13 05:42:10|8332.7|8331.2|8332.8|8331.3|8332.8|8331.3|8332.7|8331.2|4
1649828540000|2022-04-13 05:42:20|8332.7|8331.2|8332.7|8331.2|8332.7|8331.2|8332.7|8331.2|1
1649828550000|2022-04-13 05:42:30|8332.8|8331.3|8332.8|8331.3|8332.8|8331.3|8332.6|8331.1|9
1649828560000|2022-04-13 05:42:40|8332.7|8331.2|8332.3|8330.8|8332.8|8331.3|8332.2|8330.7|14
1649828570000|2022-04-13 05:42:50|8332.4|8330.9|8332.5|8331|8332.6|8331.1|8332.3|8330.8|6
1649828580000|2022-04-13 05:43:00|8332.6|8331.1|8332.4|8330.9|8332.7|8331.2|8332.4|8330.9|11
1649828590000|2022-04-13 05:43:10|8332.5|8331|8332.5|8331|8332.5|8331|8332.4|8330.9|7
1649828600000|2022-04-13 05:43:20|8332.4|8330.9|8332.4|8330.9|8332.5|8331|8332.4|8330.9|7
1649828610000|2022-04-13 05:43:30|8332.5|8331|8332.5|8331|8332.6|8331.1|8332.4|8330.9|10
1649828620000|2022-04-13 05:43:40|8332.7|8331.2|8332.9|8331.4|8332.9|8331.4|8332.7|8331.2|7
1649828630000|2022-04-13 05:43:50|8333|8331.5|8332.9|8331.4|8333.1|8331.6|8332.8|8331.3|12
1649828640000|2022-04-13 05:44:00|8333|8331.5|8333|8331.5|8333.1|8331.6|8332.9|8331.4|5
1649828650000|2022-04-13 05:44:10|8333.1|8331.6|8332.9|8331.4|8333.1|8331.6|8332.9|8331.4|5
1649828660000|2022-04-13 05:44:20|8333|8331.5|8333.1|8331.6|8333.2|8331.7|8332.9|8331.4|6
1649828670000|2022-04-13 05:44:30|8333.2|8331.7|8333|8331.5|8333.2|8331.7|8332.9|8331.4|10
1649828680000|2022-04-13 05:44:40|8332.7|8331.8|8333|8331.5|8333.1|8331.9|8332.7|8331.4|9
1649828690000|2022-04-13 05:44:50|8333.1|8331.6|8333.1|8331.6|8333.1|8331.6|8333.1|8331.6|1
1649828700000|2022-04-13 05:45:00|8333|8331.5|8333.1|8331.6|8333.2|8331.9|8332.6|8331.4|15
1649828710000|2022-04-13 05:45:10|8333.4|8331.9|8333.3|8331.8|8333.5|8332|8333.3|8331.8|14
1649828720000|2022-04-13 05:45:20|8333.4|8331.9|8333.2|8331.7|8333.4|8331.9|8333.2|8331.7|7
1649828730000|2022-04-13 05:45:30|8333.3|8331.8|8332.9|8331.4|8333.3|8331.8|8332.5|8331.4|12
1649828740000|2022-04-13 05:45:40|8333|8331.5|8332.6|8331.1|8333|8331.5|8332.5|8331|13
1649828750000|2022-04-13 05:45:50|8332.7|8331.2|8332.3|8330.8|8332.7|8331.2|8332.2|8330.7|18
1649828760000|2022-04-13 05:46:00|8332.4|8330.9|8332.3|8330.8|8332.5|8331|8332.3|8330.8|6
1649828770000|2022-04-13 05:46:10|8332.2|8330.7|8331.8|8330.3|8332.2|8330.7|8331.8|8330.3|11
1649828780000|2022-04-13 05:46:20|8331.3|8330.4|8331.6|8330.1|8331.7|8330.4|8331.3|8330|10
1649828790000|2022-04-13 05:46:30|8331.5|8330|8331.5|8330|8331.6|8330.1|8331.5|8330|3
1649828800000|2022-04-13 05:46:40|8331.6|8330.1|8331.7|8330.2|8331.8|8330.3|8331.6|8330.1|8
1649828810000|2022-04-13 05:46:50|8331.9|8330.4|8331.7|8330.2|8331.9|8330.4|8331.7|8330.2|7
1649828820000|2022-04-13 05:47:00|8331.8|8330.3|8331.8|8330.3|8331.8|8330.3|8331.7|8330.2|3
1649828830000|2022-04-13 05:47:10|8331.7|8330.2|8331.8|8330.3|8331.8|8330.3|8331.7|8330.2|4
1649828840000|2022-04-13 05:47:20|8331.7|8330.2|8331.5|8330|8331.7|8330.2|8331.5|8330|7
1649828850000|2022-04-13 05:47:30|8331.6|8330.1|8331.5|8330|8331.6|8330.1|8331.4|8329.9|4
1649828860000|2022-04-13 05:47:40|8331.6|8330.1|8331.5|8330|8331.6|8330.1|8331.5|8330|4
1649828880000|2022-04-13 05:48:00|8331.6|8330.1|8331.3|8329.8|8331.7|8330.2|8331.2|8329.7|12
1649828890000|2022-04-13 05:48:10|8331.2|8329.7|8331|8329.5|8331.2|8329.7|8331|8329.5|3
1649828900000|2022-04-13 05:48:20|8330.9|8329.4|8331.1|8329.6|8331.2|8329.7|8330.9|8329.4|15
1649828910000|2022-04-13 05:48:30|8331.3|8329.8|8331.3|8329.8|8331.3|8330|8330.9|8329.7|5
1649828920000|2022-04-13 05:48:40|8331.2|8329.7|8331.6|8330.1|8331.7|8330.3|8331.2|8329.7|16
1649828930000|2022-04-13 05:48:50|8331.7|8330.2|8331.5|8330|8331.7|8330.2|8331.4|8329.9|9
1649828940000|2022-04-13 05:49:00|8331.4|8329.9|8331.4|8329.9|8331.5|8330|8331.4|8329.9|3
1649828950000|2022-04-13 05:49:10|8331.3|8329.8|8331.5|8330|8331.6|8330.1|8331.2|8329.7|15
1649828960000|2022-04-13 05:49:20|8331.4|8329.9|8330.9|8330|8331.4|8330|8330.9|8329.6|16
1649828970000|2022-04-13 05:49:30|8330.8|8329.9|8330.8|8329.3|8331.4|8330.2|8330.5|8329.3|18
1649828980000|2022-04-13 05:49:40|8330.9|8329.4|8331.2|8329.7|8331.2|8329.9|8330.6|8329.3|14
1649828990000|2022-04-13 05:49:50|8331.1|8329.6|8331.4|8329.9|8331.4|8330.1|8331|8329.6|8
1649829000000|2022-04-13 05:50:00|8331.3|8329.8|8331.5|8330|8331.5|8330|8331.3|8329.8|3
1649829010000|2022-04-13 05:50:10|8331.6|8330.1|8331.6|8330.1|8331.6|8330.1|8331.5|8330|7
1649829020000|2022-04-13 05:50:20|8331.3|8330.4|8331.5|8330|8331.6|8330.6|8331.2|8330|14
1649829030000|2022-04-13 05:50:30|8331.4|8329.9|8331.2|8330.3|8331.5|8330.3|8331.2|8329.9|6
1649829040000|2022-04-13 05:50:40|8331.6|8330.1|8331.6|8330.1|8331.6|8330.5|8331.3|8330.1|4
1649829050000|2022-04-13 05:50:50|8331.3|8330.4|8331.5|8330|8331.6|8330.4|8331.3|8330|3
1649829060000|2022-04-13 05:51:00|8331.6|8330.1|8331.7|8330.2|8331.7|8330.2|8331.5|8330|10
1649829070000|2022-04-13 05:51:10|8331.6|8330.1|8331.7|8330.2|8331.7|8330.2|8331.6|8330.1|4
1649829080000|2022-04-13 05:51:20|8331.6|8330.1|8331.8|8330.3|8331.9|8330.5|8331.3|8330|12
1649829090000|2022-04-13 05:51:30|8331.9|8330.4|8331.7|8330.2|8331.9|8330.4|8331.7|8330.2|5
1649829100000|2022-04-13 05:51:40|8331.8|8330.3|8331.8|8330.3|8331.8|8330.3|8331.7|8330.2|5
1649829110000|2022-04-13 05:51:50|8331.7|8330.2|8331.7|8330.2|8331.8|8330.3|8331.7|8330.2|3
1649829120000|2022-04-13 05:52:00|8331.8|8330.3|8331.8|8330.3|8331.9|8330.4|8331.7|8330.2|7
1649829130000|2022-04-13 05:52:10|8331.9|8330.4|8331.8|8330.3|8331.9|8330.7|8331.6|8330.2|10
1649829140000|2022-04-13 05:52:20|8331.7|8330.2|8331.7|8330.2|8331.7|8330.2|8331.6|8330.1|3
1649829150000|2022-04-13 05:52:30|8331.6|8330.1|8331.5|8330|8331.7|8330.2|8331.5|8330|4
1649829160000|2022-04-13 05:52:40|8331.6|8330.1|8331.6|8330.1|8331.6|8330.1|8331.6|8330.1|1
1649829170000|2022-04-13 05:52:50|8331.5|8330|8331.4|8330.5|8331.7|8330.5|8331.3|8330|7
1649829180000|2022-04-13 05:53:00|8331.6|8330.7|8331.5|8330.6|8331.6|8330.7|8331.5|8330.6|6
1649829190000|2022-04-13 05:53:10|8331.9|8330.4|8331.8|8330.3|8331.9|8330.4|8331.8|8330.3|6
1649829200000|2022-04-13 05:53:20|8331.9|8330.4|8332.2|8330.7|8332.2|8331|8331.6|8330.4|17
1649829210000|2022-04-13 05:53:30|8332.1|8330.6|8332.5|8331.6|8332.6|8331.7|8332.1|8330.6|13
1649829220000|2022-04-13 05:53:40|8332.6|8331.7|8332.9|8331.4|8332.9|8331.7|8332.6|8331.4|2
1649829230000|2022-04-13 05:53:50|8332.7|8331.2|8332.6|8331.1|8332.7|8331.4|8332.1|8331|12
1649829240000|2022-04-13 05:54:00|8332.5|8331|8332.4|8330.9|8332.5|8331|8332.4|8330.9|2
1649829250000|2022-04-13 05:54:10|8332.3|8330.8|8332.4|8330.9|8332.4|8330.9|8332.2|8330.7|4
1649829260000|2022-04-13 05:54:20|8332.3|8330.8|8332.3|8330.8|8332.5|8331.3|8332|8330.8|9
1649829270000|2022-04-13 05:54:30|8332|8331.1|8332.4|8330.9|8332.4|8331.1|8332|8330.8|6
1649829280000|2022-04-13 05:54:40|8332.5|8331|8332.5|8331|8332.5|8331|8332.3|8330.8|9
1649829300000|2022-04-13 05:55:00|8332.4|8330.9|8332.7|8331.2|8332.8|8331.3|8332.4|8330.9|9
1649829310000|2022-04-13 05:55:10|8332.8|8331.3|8332.8|8331.3|8332.9|8331.4|8332.8|8331.3|3
1649829320000|2022-04-13 05:55:20|8333|8331.5|8333.1|8331.6|8333.1|8331.6|8333|8331.5|14
1649829340000|2022-04-13 05:55:40|8332.5|8331.3|8332.7|8331.2|8332.9|8331.6|8332.5|8331.2|14
1649829350000|2022-04-13 05:55:50|8332.8|8331.3|8332.9|8331.4|8333|8331.5|8332.8|8331.3|6
1649829360000|2022-04-13 05:56:00|8333|8331.5|8333|8331.5|8333.2|8331.7|8333|8331.5|10
1649829370000|2022-04-13 05:56:10|8332.9|8331.4|8333.3|8331.8|8333.4|8331.9|8332.9|8331.4|15
1649829380000|2022-04-13 05:56:20|8333.4|8331.9|8333.4|8331.9|8333.6|8332.1|8333.3|8331.8|13
1649829390000|2022-04-13 05:56:30|8333.3|8331.8|8333.6|8332.1|8333.6|8332.4|8333.1|8331.8|21
1649829400000|2022-04-13 05:56:40|8333.3|8332.4|8333.7|8332.2|8333.8|8332.5|8333.2|8332|14
1649829410000|2022-04-13 05:56:50|8333.8|8332.3|8333.6|8332.1|8333.8|8332.3|8333.5|8332|11
1649829420000|2022-04-13 05:57:00|8333.7|8332.2|8333.6|8332.1|8333.8|8332.3|8333.5|8332|6
1649829430000|2022-04-13 05:57:10|8333.5|8332|8333.7|8332.2|8333.7|8332.5|8333.3|8332|6
1649829450000|2022-04-13 05:57:30|8333.8|8332.3|8333.8|8332.3|8333.9|8332.4|8333.8|8332.3|7
1649829460000|2022-04-13 05:57:40|8334.1|8332.6|8334.1|8332.6|8334.1|8332.6|8334|8332.5|3
1649829470000|2022-04-13 05:57:50|8334|8332.5|8334.3|8332.8|8334.3|8332.8|8334|8332.5|10
1649829480000|2022-04-13 05:58:00|8334.4|8332.9|8334.2|8332.7|8334.4|8332.9|8334.1|8332.6|12
1649829490000|2022-04-13 05:58:10|8334.3|8332.8|8333.7|8332.2|8334.3|8332.8|8333.5|8332|26
1649829500000|2022-04-13 05:58:20|8333.8|8332.3|8333.6|8332.1|8333.9|8332.4|8333.5|8332|27
1649829510000|2022-04-13 05:58:30|8333.5|8332|8332.9|8331.4|8333.5|8332|8332.7|8331.2|12
1649829520000|2022-04-13 05:58:40|8332.8|8331.3|8332.9|8331.4|8332.9|8331.4|8332.8|8331.3|6
1649829530000|2022-04-13 05:58:50|8333|8331.5|8333.5|8332|8333.5|8332|8333|8331.5|18
1649829540000|2022-04-13 05:59:00|8333.3|8331.8|8333.3|8331.8|8333.3|8331.8|8332.9|8331.4|16
1649829550000|2022-04-13 05:59:10|8333.2|8331.7|8333.2|8331.7|8333.6|8332.1|8333|8331.5|25
1649829560000|2022-04-13 05:59:20|8333.1|8331.6|8333.3|8331.8|8333.5|8332|8332.7|8331.2|25
1649829570000|2022-04-13 05:59:30|8333.4|8331.9|8333.2|8331.7|8333.9|8332.4|8333|8331.5|38
1649829580000|2022-04-13 05:59:40|8333.4|8331.9|8333.4|8331.5|8334.4|8332.7|8333.1|8331.2|30
1649829590000|2022-04-13 05:59:50|8334.4|8332|8335.1|8330.9|8339|8332.6|8333.6|8328|73
1649829600000|2022-04-13 06:00:00|8335.2|8330.5|8325.5|8322.7|8335.6|8330.5|8324.8|8321.4|79
1649829610000|2022-04-13 06:00:10|8324.9|8322.3|8326.7|8324.9|8328|8326.2|8323.9|8321.1|80
1649829620000|2022-04-13 06:00:20|8326.6|8325.1|8330|8328.5|8330.2|8328.7|8326.6|8324.9|69
1649829630000|2022-04-13 06:00:30|8330.3|8328.8|8327.8|8326.3|8330.4|8328.9|8327.6|8326.1|56
1649829640000|2022-04-13 06:00:40|8327.9|8326.4|8328|8326.5|8328.1|8326.6|8326.5|8325|49
1649829650000|2022-04-13 06:00:50|8328.1|8326.6|8328.1|8326.6|8328.4|8326.9|8327.7|8326.2|47
1649829660000|2022-04-13 06:01:00|8327.9|8326.4|8327.5|8326|8328|8326.5|8326.7|8325.2|40
1649829670000|2022-04-13 06:01:10|8328.2|8326.4|8327.4|8325.9|8328.2|8326.4|8327.3|8325.8|31
1649829680000|2022-04-13 06:01:20|8327.5|8326|8327.7|8326.2|8327.7|8326.2|8327.5|8326|9
1649829690000|2022-04-13 06:01:30|8327.8|8326.3|8327.7|8326.2|8327.9|8326.4|8327.3|8325.8|30
1649829700000|2022-04-13 06:01:40|8327.5|8326.6|8328.6|8327.1|8328.6|8327.1|8327.5|8326.6|24
1649829710000|2022-04-13 06:01:50|8328.8|8327.3|8328.6|8327.1|8329.4|8327.9|8328|8326.5|40
1649829720000|2022-04-13 06:02:00|8328.8|8327.3|8329.4|8327.9|8329.4|8327.9|8328.5|8327|37
1649829730000|2022-04-13 06:02:10|8329.6|8328.1|8329.5|8328|8329.8|8328.3|8329.1|8327.6|27
1649829740000|2022-04-13 06:02:20|8329.6|8328.1|8329.4|8327.9|8329.8|8328.3|8329.3|8327.8|24
1649829750000|2022-04-13 06:02:30|8329.8|8328.3|8329.4|8327.9|8330|8328.5|8329.4|8327.9|20
1649829760000|2022-04-13 06:02:40|8329.5|8328|8329.8|8328.3|8329.9|8328.4|8329.4|8327.9|15
1649829770000|2022-04-13 06:02:50|8329.7|8328.2|8329.8|8328.3|8330.2|8328.7|8329.6|8328.1|12
1649829780000|2022-04-13 06:03:00|8330.1|8328.6|8330.7|8329.2|8330.7|8329.2|8330.1|8328.6|26
1649829790000|2022-04-13 06:03:10|8330.6|8329.1|8329.9|8328.4|8330.6|8329.1|8329.9|8328.4|17
1649829800000|2022-04-13 06:03:20|8329.8|8328.3|8329.3|8327.8|8330.2|8328.7|8329.1|8327.6|18
1649829810000|2022-04-13 06:03:30|8329.2|8327.7|8329.7|8328.2|8329.8|8328.3|8329.1|8327.6|32
1649829820000|2022-04-13 06:03:40|8329.8|8328.3|8329.7|8328.2|8330|8328.5|8329.4|8327.9|20
1649829830000|2022-04-13 06:03:50|8329.9|8328.4|8329.4|8327.9|8329.9|8328.4|8329.2|8327.9|18
1649829840000|2022-04-13 06:04:00|8329.6|8328.1|8329.6|8328.1|8329.7|8328.3|8329.1|8327.8|19
1649829850000|2022-04-13 06:04:10|8329.7|8328.2|8329.4|8327.9|8329.7|8328.2|8329|8327.5|16
1649829860000|2022-04-13 06:04:20|8329.3|8327.8|8329.2|8327.7|8329.5|8328|8328.9|8327.4|15
1649829870000|2022-04-13 06:04:30|8329.4|8327.9|8329|8327.5|8329.5|8328|8329|8327.5|16
1649829880000|2022-04-13 06:04:40|8328.8|8327.3|8328.7|8327.2|8329.2|8327.7|8328.5|8327|23
1649829890000|2022-04-13 06:04:50|8328.5|8327|8327.7|8326.2|8328.8|8327.3|8327.4|8325.9|33
1649829900000|2022-04-13 06:05:00|8327.9|8326.4|8328.7|8327.2|8328.7|8327.3|8327.7|8326.2|50
1649829910000|2022-04-13 06:05:10|8328.6|8327.1|8329|8327.5|8329.3|8327.8|8328.5|8327|20
1649829920000|2022-04-13 06:05:20|8329.1|8327.6|8329.3|8327.8|8329.5|8328|8328.8|8327.6|26
1649829930000|2022-04-13 06:05:30|8329.2|8327.7|8328.8|8327.3|8329.2|8327.7|8328.8|8327.3|15
1649829940000|2022-04-13 06:05:40|8328.7|8327.2|8329|8327.5|8329.3|8327.8|8328.6|8327.1|23
1649829950000|2022-04-13 06:05:50|8328.9|8327.4|8329.1|8327.6|8329.1|8327.6|8328.8|8327.3|7
1649829960000|2022-04-13 06:06:00|8329|8327.5|8329.4|8327.9|8329.8|8328.3|8328.6|8327.1|24
1649829970000|2022-04-13 06:06:10|8329.7|8328.2|8329.5|8328|8329.7|8328.2|8329.3|8327.8|22
1649829980000|2022-04-13 06:06:20|8329.7|8328.2|8329.6|8328.1|8329.8|8328.3|8329|8327.5|39
1649829990000|2022-04-13 06:06:30|8329.5|8328|8329.4|8327.9|8329.9|8328.4|8329.1|8327.6|31
1649830000000|2022-04-13 06:06:40|8329.6|8328.1|8329.1|8327.6|8329.8|8328.3|8329|8327.5|34
1649830010000|2022-04-13 06:06:50|8329.2|8327.7|8329.1|8327.6|8329.3|8327.8|8328.9|8327.4|14
1649830020000|2022-04-13 06:07:00|8328.9|8327.4|8328.7|8327.2|8329|8327.5|8328.5|8327|15
1649830030000|2022-04-13 06:07:10|8328.9|8327.4|8328.7|8327.2|8328.9|8327.4|8328.5|8327|14
1649830040000|2022-04-13 06:07:20|8328.6|8327.1|8328.9|8327.4|8329.4|8327.9|8328.6|8327.1|21
1649830050000|2022-04-13 06:07:30|8329|8327.5|8329|8327.5|8329.7|8328.2|8328.9|8327.4|36
1649830060000|2022-04-13 06:07:40|8328.6|8327.1|8328.1|8326.6|8328.6|8327.1|8327.8|8326.3|26
1649830070000|2022-04-13 06:07:50|8327.9|8326.4|8327.9|8326.4|8328.1|8326.6|8327.7|8326.2|23
1649830080000|2022-04-13 06:08:00|8327.7|8326.2|8328.6|8327.1|8328.7|8327.2|8327.7|8326.2|43
1649830090000|2022-04-13 06:08:10|8328.4|8326.9|8328.4|8326.9|8328.7|8327.2|8328.4|8326.9|16
1649830100000|2022-04-13 06:08:20|8328.5|8327|8328.7|8327.2|8328.9|8327.4|8328.3|8326.8|26
1649830110000|2022-04-13 06:08:30|8329|8327.5|8329.3|8327.8|8329.6|8328.1|8328.7|8327.2|30
1649830120000|2022-04-13 06:08:40|8329.5|8328|8329.6|8328.1|8329.9|8328.4|8329.4|8327.9|18
1649830130000|2022-04-13 06:08:50|8329.5|8328|8329.2|8327.7|8329.6|8328.1|8329|8327.5|21
1649830140000|2022-04-13 06:09:00|8329.1|8327.6|8329.3|8327.8|8329.4|8327.9|8329.1|8327.6|16
1649830150000|2022-04-13 06:09:10|8329.2|8327.7|8329.7|8328.2|8329.8|8328.3|8329.2|8327.7|20
1649830160000|2022-04-13 06:09:20|8329.6|8328.1|8329.3|8327.8|8329.7|8328.4|8329.1|8327.6|17
1649830170000|2022-04-13 06:09:30|8329.4|8327.9|8329.6|8328.1|8329.6|8328.1|8329.3|8327.8|11
1649830180000|2022-04-13 06:09:40|8329.5|8328|8329.2|8327.7|8329.5|8328|8329.2|8327.7|14
1649830190000|2022-04-13 06:09:50|8329.3|8327.8|8329.4|8327.9|8329.4|8327.9|8329.2|8327.7|4
1649830200000|2022-04-13 06:10:00|8329.3|8327.8|8329.5|8328|8329.9|8328.4|8329|8327.5|28
1649830210000|2022-04-13 06:10:10|8329.4|8327.9|8329.3|8327.8|8329.6|8328.1|8329|8327.6|21
1649830220000|2022-04-13 06:10:20|8329.4|8327.9|8330.2|8328.7|8330.2|8328.8|8329.3|8327.8|55
1649830230000|2022-04-13 06:10:30|8329.9|8328.4|8330.1|8328.6|8330.3|8328.8|8329.6|8328.3|29
1649830240000|2022-04-13 06:10:40|8329.8|8328.3|8329.7|8328.2|8330.1|8328.6|8329.5|8328|25
1649830250000|2022-04-13 06:10:50|8329.6|8328.1|8329.1|8327.6|8330|8328.5|8329|8327.5|38
1649830260000|2022-04-13 06:11:00|8329|8327.5|8328.9|8327.4|8329.1|8327.6|8328.6|8327.1|23
1649830270000|2022-04-13 06:11:10|8328.8|8327.3|8329.1|8327.6|8329.2|8327.7|8328.7|8327.2|27
1649830280000|2022-04-13 06:11:20|8329.3|8327.8|8329|8327.5|8329.4|8327.9|8328.9|8327.4|15
1649830290000|2022-04-13 06:11:30|8329.1|8327.6|8329.3|8327.8|8329.3|8327.8|8328.8|8327.3|19
1649830300000|2022-04-13 06:11:40|8329.2|8327.7|8328.5|8327|8329.2|8327.7|8328.4|8326.9|35
1649830310000|2022-04-13 06:11:50|8328.6|8327.1|8328.8|8327.3|8329.1|8327.6|8328.5|8327|23
1649830320000|2022-04-13 06:12:00|8328.9|8327.4|8327.8|8326.3|8329.2|8327.7|8327.8|8326.3|47
1649830330000|2022-04-13 06:12:10|8327.9|8326.4|8328.4|8326.9|8328.6|8327.1|8327.7|8326.2|45
1649830340000|2022-04-13 06:12:20|8328|8326.5|8327.6|8326.1|8328.6|8327.1|8327.4|8325.9|34
1649830350000|2022-04-13 06:12:30|8327.9|8326.4|8327.8|8326.3|8328.2|8326.7|8327.5|8326|24
1649830360000|2022-04-13 06:12:40|8327.7|8326.2|8327.8|8326.3|8327.9|8326.4|8327.5|8326|25
1649830370000|2022-04-13 06:12:50|8327.7|8326.2|8327.5|8326|8328.1|8326.6|8327.4|8325.9|24
1649830380000|2022-04-13 06:13:00|8327.4|8325.9|8328|8326.5|8328|8326.5|8327.4|8325.9|36
1649830390000|2022-04-13 06:13:10|8327.8|8326.3|8328.6|8327.1|8328.6|8327.1|8327.6|8326.1|30
1649830400000|2022-04-13 06:13:20|8328.5|8327|8328.6|8327.1|8328.6|8327.1|8328.1|8326.6|15
1649830410000|2022-04-13 06:13:30|8328.4|8326.9|8328.2|8326.7|8328.4|8326.9|8328|8326.5|18
1649830420000|2022-04-13 06:13:40|8327.9|8326.4|8328.4|8326.9|8328.4|8326.9|8327.7|8326.2|33
1649830430000|2022-04-13 06:13:50|8328.3|8326.8|8328.7|8327.2|8328.8|8327.3|8328.3|8326.8|27
1649830440000|2022-04-13 06:14:00|8328.8|8327.3|8329.2|8327.7|8329.2|8327.7|8328.7|8327.2|22
1649830450000|2022-04-13 06:14:10|8329.1|8327.6|8328.8|8327.3|8329.4|8327.9|8328.5|8327|31
1649830460000|2022-04-13 06:14:20|8328.6|8327.1|8328.6|8327.1|8328.8|8327.3|8328.4|8326.9|17
1649830470000|2022-04-13 06:14:30|8328.7|8327.2|8328.7|8327.2|8329|8327.5|8328.4|8326.9|24
1649830480000|2022-04-13 06:14:40|8328.8|8327.3|8329.2|8327.7|8329.2|8327.7|8328.8|8327.3|9
1649830490000|2022-04-13 06:14:50|8329.3|8327.8|8329.5|8328|8329.7|8328.2|8329.2|8327.7|13
1649830500000|2022-04-13 06:15:00|8329.6|8328.1|8329.9|8328.4|8329.9|8328.4|8329.1|8327.6|34
1649830510000|2022-04-13 06:15:10|8329.8|8328.3|8329.7|8328.2|8330|8328.5|8329.7|8328.2|13
1649830520000|2022-04-13 06:15:20|8329.5|8328|8328.9|8327.4|8329.5|8328|8328.6|8327.1|39
1649830530000|2022-04-13 06:15:30|8329|8327.5|8329.1|8327.6|8329.1|8327.6|8328.6|8327.1|27
1649830540000|2022-04-13 06:15:40|8329|8327.5|8328.3|8326.8|8329.1|8327.6|8328.2|8326.7|22
1649830550000|2022-04-13 06:15:50|8328.5|8327|8328.8|8327.3|8328.9|8327.4|8328.1|8326.6|27
1649830560000|2022-04-13 06:16:00|8328.7|8327.2|8328.1|8326.6|8328.8|8327.3|8327.8|8326.3|24
1649830570000|2022-04-13 06:16:10|8327.9|8326.4|8328.3|8326.8|8328.3|8326.8|8327.9|8326.4|13
1649830580000|2022-04-13 06:16:20|8328.2|8326.7|8327.3|8325.8|8328.2|8326.7|8327|8325.5|33
1649830590000|2022-04-13 06:16:30|8327.4|8325.9|8326.9|8325.4|8327.4|8325.9|8326.7|8325.2|30
1649830600000|2022-04-13 06:16:40|8327|8325.5|8326.7|8325.2|8327|8325.5|8326.5|8325|12
1649830610000|2022-04-13 06:16:50|8326.6|8325.1|8327.1|8325.6|8327.1|8325.6|8326.3|8324.8|22
1649830620000|2022-04-13 06:17:00|8326.8|8325.3|8327.1|8325.6|8327.3|8325.8|8326.8|8325.3|9
1649830630000|2022-04-13 06:17:10|8326.8|8325.3|8327|8325.5|8327.1|8325.6|8326.8|8325.3|5
1649830640000|2022-04-13 06:17:20|8326.9|8325.4|8327.1|8325.6|8327.1|8325.6|8326.9|8325.4|14
1649830650000|2022-04-13 06:17:30|8327|8325.5|8327.1|8325.6|8327.2|8325.7|8326.9|8325.4|10
1649830660000|2022-04-13 06:17:40|8327.2|8325.7|8327.8|8326.3|8327.8|8326.3|8327.2|8325.7|8
1649830670000|2022-04-13 06:17:50|8327.7|8326.2|8328|8326.5|8328|8326.5|8327.7|8326.2|17
1649830680000|2022-04-13 06:18:00|8328.1|8326.6|8328|8326.5|8328.2|8326.7|8327.8|8326.3|13
1649830690000|2022-04-13 06:18:10|8328.1|8326.6|8328|8326.5|8328.1|8326.6|8327.7|8326.2|11
1649830700000|2022-04-13 06:18:20|8328.1|8326.6|8328|8326.5|8328.1|8326.6|8327.9|8326.4|5
1649830710000|2022-04-13 06:18:30|8328.1|8326.6|8327.7|8326.2|8328.1|8326.6|8327.7|8326.2|14
1649830720000|2022-04-13 06:18:40|8327.3|8325.8|8327.9|8326.4|8328|8326.5|8327.3|8325.8|14
1649830730000|2022-04-13 06:18:50|8327.8|8326.3|8327.8|8326.3|8327.8|8326.3|8327.6|8326.1|6
1649830740000|2022-04-13 06:19:00|8327.7|8326.2|8328|8326.5|8328.1|8326.6|8327.7|8326.2|10
1649830750000|2022-04-13 06:19:10|8327.9|8326.4|8327.6|8326.1|8328.1|8326.6|8327.3|8325.8|17
1649830760000|2022-04-13 06:19:20|8327.8|8326.3|8327.7|8326.2|8327.9|8326.4|8327|8325.5|25
1649830770000|2022-04-13 06:19:30|8327.5|8326|8327.3|8325.8|8327.6|8326.1|8327.1|8325.6|19
1649830780000|2022-04-13 06:19:40|8327.4|8325.9|8327.3|8325.8|8327.4|8325.9|8327.2|8325.7|7
1649830790000|2022-04-13 06:19:50|8327.2|8325.7|8327.4|8325.9|8327.5|8326|8327.1|8325.6|18
1649830800000|2022-04-13 06:20:00|8327.3|8325.8|8327.5|8326|8327.5|8326|8327.2|8325.7|17
1649830810000|2022-04-13 06:20:10|8327.4|8325.9|8328.2|8326.7|8328.3|8326.8|8327.4|8325.9|24
1649830820000|2022-04-13 06:20:20|8328.4|8326.9|8328.1|8326.6|8328.5|8327|8327.8|8326.3|35
1649830830000|2022-04-13 06:20:30|8328.2|8326.7|8328.8|8327.3|8329.1|8327.6|8327.8|8326.3|47
1649830840000|2022-04-13 06:20:40|8328.6|8327.1|8329.6|8328.1|8329.8|8328.3|8328.6|8327.1|47
1649830850000|2022-04-13 06:20:50|8329.5|8328|8329.7|8328.2|8330.1|8328.6|8329.4|8327.9|40
1649830860000|2022-04-13 06:21:00|8329.8|8328.3|8329.2|8327.7|8329.9|8328.4|8329.2|8327.7|32
1649830870000|2022-04-13 06:21:10|8329.1|8327.6|8330.3|8328.8|8330.6|8329.1|8329|8327.5|43
1649830880000|2022-04-13 06:21:20|8330.2|8328.7|8330.5|8329|8330.7|8329.2|8330.1|8328.6|34
1649830890000|2022-04-13 06:21:30|8330.4|8328.9|8331|8329.5|8331|8329.5|8330.4|8328.9|20
1649830900000|2022-04-13 06:21:40|8331.1|8329.6|8331|8329.5|8331.2|8329.7|8330.3|8328.8|40
1649830910000|2022-04-13 06:21:50|8330.9|8329.4|8331|8329.5|8331.2|8329.7|8330.7|8329.2|32
1649830920000|2022-04-13 06:22:00|8330.8|8329.3|8331.2|8329.7|8331.2|8329.7|8330.7|8329.2|23
1649830930000|2022-04-13 06:22:10|8331|8329.5|8332|8330.5|8332|8330.5|8331|8329.5|31
1649830940000|2022-04-13 06:22:20|8331.9|8330.4|8331.5|8330|8332.4|8330.9|8331.5|8330|44
1649830950000|2022-04-13 06:22:30|8331.6|8330.1|8331.5|8330|8331.8|8330.3|8331.2|8329.7|35
1649830960000|2022-04-13 06:22:40|8331.7|8330.2|8331.3|8329.8|8331.7|8330.2|8331.1|8329.6|34
1649830970000|2022-04-13 06:22:50|8331.2|8329.7|8331.7|8330.2|8332.1|8330.6|8331.2|8329.7|37
1649830980000|2022-04-13 06:23:00|8331.6|8330.1|8332.4|8330.9|8332.6|8331.1|8331.5|8330|41
1649830990000|2022-04-13 06:23:10|8332.3|8330.8|8332|8330.5|8333.1|8331.6|8331.8|8330.3|55
1649831000000|2022-04-13 06:23:20|8332.2|8330.7|8330.6|8329.1|8332.5|8331|8330.3|8328.8|50
1649831010000|2022-04-13 06:23:30|8330.7|8329.2|8330.9|8329.4|8331.3|8329.8|8330.5|8329|42
1649831020000|2022-04-13 06:23:40|8330.8|8329.3|8330.5|8329|8331.2|8329.7|8330.4|8328.9|34
1649831030000|2022-04-13 06:23:50|8330.4|8328.9|8330.3|8328.8|8330.5|8329|8330.3|8328.8|11
1649831040000|2022-04-13 06:24:00|8330.5|8329|8329.5|8328|8330.6|8329.1|8329.4|8327.9|39
1649831050000|2022-04-13 06:24:10|8329.4|8327.9|8329.4|8327.9|8329.6|8328.1|8329.3|8327.8|29
1649831060000|2022-04-13 06:24:20|8329.5|8328|8329.7|8328.2|8329.8|8328.3|8329.5|8328|27
1649831070000|2022-04-13 06:24:30|8329.6|8328.1|8329.5|8328|8329.7|8328.2|8329.3|8327.8|22
1649831080000|2022-04-13 06:24:40|8329.6|8328.1|8329.3|8327.8|8329.7|8328.2|8329.3|8327.8|31
1649831090000|2022-04-13 06:24:50|8329.4|8327.9|8330|8328.5|8330.1|8328.6|8329.3|8327.8|16
1649831100000|2022-04-13 06:25:00|8330.1|8328.6|8330.4|8328.9|8330.6|8329.1|8330.1|8328.6|18
1649831110000|2022-04-13 06:25:10|8330.5|8329|8330.2|8328.7|8330.5|8329|8329.7|8328.2|13
1649831120000|2022-04-13 06:25:20|8330.3|8328.8|8330.3|8328.8|8330.3|8328.9|8329.8|8328.6|14
1649831130000|2022-04-13 06:25:30|8330.2|8328.7|8330.1|8328.6|8330.3|8328.8|8330|8328.5|11
1649831140000|2022-04-13 06:25:40|8329.8|8328.3|8330|8328.5|8330.4|8328.9|8329.8|8328.3|31
1649831150000|2022-04-13 06:25:50|8329.7|8328.2|8330.1|8328.6|8330.3|8328.8|8329.6|8328.1|28
1649831160000|2022-04-13 06:26:00|8330|8328.5|8330|8328.5|8330.2|8328.7|8329.8|8328.3|18
1649831170000|2022-04-13 06:26:10|8330.1|8328.6|8330|8328.5|8330.2|8328.7|8330|8328.5|7
1649831180000|2022-04-13 06:26:20|8330.1|8328.6|8330.5|8329|8330.6|8329.1|8330|8328.5|21
1649831190000|2022-04-13 06:26:30|8330.7|8329.2|8330.7|8329.2|8330.8|8329.3|8330.4|8328.9|12
1649831200000|2022-04-13 06:26:40|8330.6|8329.1|8330.6|8329.1|8331.3|8329.8|8330.5|8329|18
1649831210000|2022-04-13 06:26:50|8330.7|8329.2|8331|8329.5|8331|8329.5|8330.5|8329|16
1649831220000|2022-04-13 06:27:00|8331.1|8329.6|8330|8328.5|8331.1|8329.6|8330|8328.5|17
1649831230000|2022-04-13 06:27:10|8330.1|8328.6|8330.7|8329.2|8330.7|8329.2|8330|8328.5|31
1649831240000|2022-04-13 06:27:20|8330.4|8328.9|8330.2|8328.7|8330.6|8329.1|8329.7|8328.2|19
1649831250000|2022-04-13 06:27:30|8329.8|8328.3|8330.1|8328.6|8330.3|8328.8|8329.5|8328|28
1649831260000|2022-04-13 06:27:40|8329.8|8328.3|8330|8328.5|8330.7|8329.2|8329.7|8328.2|31
1649831270000|2022-04-13 06:27:50|8330.1|8328.6|8330.8|8329.3|8331.3|8329.8|8330|8328.5|27
1649831280000|2022-04-13 06:28:00|8330.7|8329.2|8331.7|8330.2|8331.7|8330.2|8330.7|8329.2|26
1649831290000|2022-04-13 06:28:10|8331.5|8330|8331.9|8330.4|8332.1|8330.6|8331.4|8329.9|32
1649831300000|2022-04-13 06:28:20|8332|8330.5|8330.2|8328.7|8332|8330.5|8330.2|8328.7|46
1649831310000|2022-04-13 06:28:30|8330.3|8328.8|8330.4|8328.9|8330.4|8328.9|8329.9|8328.4|42
1649831320000|2022-04-13 06:28:40|8330.5|8329|8330|8328.5|8330.5|8329|8329.6|8328.1|38
1649831330000|2022-04-13 06:28:50|8330.1|8328.6|8329.7|8328.2|8330.2|8328.7|8329.5|8328|33
1649831340000|2022-04-13 06:29:00|8329.6|8328.1|8329.8|8328.3|8330|8328.5|8329.5|8328|29
1649831350000|2022-04-13 06:29:10|8329.9|8328.4|8330.1|8328.6|8330.4|8328.9|8329.6|8328.1|33
1649831360000|2022-04-13 06:29:20|8330.2|8328.7|8331.1|8329.6|8331.1|8329.6|8330.1|8328.6|28
1649831370000|2022-04-13 06:29:30|8331.2|8329.7|8332.5|8331|8332.5|8331.5|8330.9|8329.4|47
1649831380000|2022-04-13 06:29:40|8332.4|8330.9|8333.7|8332.2|8333.7|8332.2|8332.3|8330.8|45
1649831390000|2022-04-13 06:29:50|8333.6|8332.1|8333.2|8331.7|8333.6|8332.1|8333|8331.5|31
1649831400000|2022-04-13 06:30:00|8333.3|8331.8|8333.1|8331.6|8333.8|8332.3|8332.9|8331.4|37
1649831410000|2022-04-13 06:30:10|8333|8331.5|8331.4|8329.9|8333|8331.5|8331.4|8329.9|33
1649831420000|2022-04-13 06:30:20|8331.3|8329.8|8331.8|8330.3|8332|8330.5|8330.9|8329.4|42
1649831430000|2022-04-13 06:30:30|8332|8330.5|8332.7|8331.2|8333|8331.5|8331.8|8330.3|46
1649831440000|2022-04-13 06:30:40|8332.8|8331.3|8332.4|8330.9|8333|8331.5|8331.8|8330.4|46
1649831450000|2022-04-13 06:30:50|8332.2|8330.7|8332.5|8331|8332.7|8331.2|8332.1|8330.6|30
1649831460000|2022-04-13 06:31:00|8332.7|8331.2|8332.6|8331.1|8332.8|8331.3|8332|8330.5|42
1649831470000|2022-04-13 06:31:10|8332.7|8331.2|8332.3|8330.8|8332.7|8331.2|8332.2|8330.7|30
1649831480000|2022-04-13 06:31:20|8332.1|8330.6|8332|8330.5|8332.4|8330.9|8331.9|8330.4|21
1649831490000|2022-04-13 06:31:30|8332.1|8330.6|8332.3|8330.8|8332.8|8331.3|8332.1|8330.6|39
1649831500000|2022-04-13 06:31:40|8332.5|8331|8331.8|8330.3|8332.5|8331|8331.7|8330.2|27
1649831510000|2022-04-13 06:31:50|8331.5|8330.6|8332.1|8330.6|8332.6|8331.1|8331.5|8330.2|48
1649831520000|2022-04-13 06:32:00|8332.3|8330.8|8331.9|8330.4|8332.6|8331.1|8331.9|8330.4|20
1649831530000|2022-04-13 06:32:10|8332|8330.5|8331.8|8330.3|8332.4|8330.9|8331.8|8330.3|30
1649831540000|2022-04-13 06:32:20|8331.9|8330.4|8331.4|8329.9|8331.9|8330.4|8331.2|8329.7|29
1649831550000|2022-04-13 06:32:30|8331.5|8330|8331.8|8330.3|8331.9|8330.4|8331.4|8329.9|34
1649831560000|2022-04-13 06:32:40|8331.9|8330.4|8331.6|8330.1|8332.2|8330.7|8331.6|8330.1|37
1649831570000|2022-04-13 06:32:50|8331.7|8330.2|8331.6|8330.1|8331.9|8330.4|8331.2|8329.7|20
1649831580000|2022-04-13 06:33:00|8331.5|8330|8331.8|8330.3|8331.8|8330.3|8331.1|8329.6|21
1649831590000|2022-04-13 06:33:10|8331.7|8330.2|8331.3|8329.8|8331.7|8330.2|8331.3|8329.8|11
1649831600000|2022-04-13 06:33:20|8331.4|8329.9|8331.2|8329.7|8331.6|8330.1|8331.1|8329.6|22
1649831610000|2022-04-13 06:33:30|8331.1|8329.6|8331.1|8329.6|8331.1|8329.6|8330.9|8329.4|13
1649831620000|2022-04-13 06:33:40|8331|8329.5|8331.3|8329.8|8331.4|8329.9|8331|8329.5|7
1649831630000|2022-04-13 06:33:50|8331.4|8329.9|8331.6|8330.1|8331.7|8330.2|8331.3|8329.8|22
1649831640000|2022-04-13 06:34:00|8331.5|8330|8331.4|8329.9|8331.8|8330.3|8331.3|8329.8|24
1649831650000|2022-04-13 06:34:10|8331.5|8330|8331.5|8330|8331.8|8330.3|8331.3|8329.8|25
1649831660000|2022-04-13 06:34:20|8331.6|8330.1|8331.7|8330.2|8331.8|8330.3|8331.5|8330|21
1649831670000|2022-04-13 06:34:30|8331.8|8330.3|8332.2|8330.7|8332.2|8330.7|8331.7|8330.2|20
1649831680000|2022-04-13 06:34:40|8332.3|8330.8|8332.2|8330.7|8332.5|8331|8331.9|8330.4|27
1649831690000|2022-04-13 06:34:50|8332.1|8330.6|8332.1|8330.6|8332.3|8330.8|8331.9|8330.4|24
1649831700000|2022-04-13 06:35:00|8332.2|8330.7|8332.6|8331.1|8332.8|8331.3|8332.1|8330.6|20
1649831710000|2022-04-13 06:35:10|8332.5|8331|8332.2|8330.7|8332.6|8331.1|8332.1|8330.6|23
1649831720000|2022-04-13 06:35:20|8332.3|8330.8|8332.4|8330.9|8332.8|8331.3|8332.2|8330.7|36
1649831730000|2022-04-13 06:35:30|8332.5|8331|8333.1|8331.6|8333.3|8331.8|8332.5|8331|31
1649831740000|2022-04-13 06:35:40|8333.2|8331.7|8332.6|8331.1|8333.3|8331.8|8332.6|8331.1|25
1649831750000|2022-04-13 06:35:50|8332.7|8331.2|8332.8|8331.3|8332.9|8331.4|8332.4|8330.9|29
1649831760000|2022-04-13 06:36:00|8332.6|8331.1|8333.5|8332|8333.7|8332.3|8332.6|8331.1|21
1649831770000|2022-04-13 06:36:10|8333.6|8332.1|8333.2|8331.7|8333.6|8332.1|8333|8331.5|22
1649831780000|2022-04-13 06:36:20|8333.3|8331.8|8332.9|8331.4|8333.3|8331.8|8332.9|8331.4|14
1649831790000|2022-04-13 06:36:30|8333|8331.5|8333.5|8332|8333.6|8332.1|8333|8331.5|20
1649831800000|2022-04-13 06:36:40|8333.6|8332.1|8333.9|8332.4|8333.9|8332.4|8333.6|8332.1|12
1649831810000|2022-04-13 06:36:50|8333.8|8332.3|8334.2|8332.7|8334.4|8332.9|8333.7|8332.2|12
1649831820000|2022-04-13 06:37:00|8334.1|8332.6|8333.7|8332.2|8334.2|8332.7|8333.7|8332.2|27
1649831830000|2022-04-13 06:37:10|8333.9|8332.4|8332.9|8331.4|8333.9|8332.4|8332.9|8331.4|25
1649831840000|2022-04-13 06:37:20|8332.8|8331.3|8332.7|8331.2|8333.1|8331.6|8332.3|8330.8|21
1649831850000|2022-04-13 06:37:30|8332.6|8331.1|8332.6|8331.1|8332.9|8331.4|8332.5|8331|18
1649831860000|2022-04-13 06:37:40|8332.5|8331|8332.4|8330.9|8332.5|8331|8332.2|8330.7|12
1649831870000|2022-04-13 06:37:50|8332.3|8330.8|8332.6|8331.1|8332.7|8331.2|8332|8330.5|13
1649831880000|2022-04-13 06:38:00|8332.8|8331.3|8332.9|8331.4|8333|8331.5|8332.8|8331.3|8
1649831890000|2022-04-13 06:38:10|8333|8331.5|8332.5|8331|8333.3|8331.8|8332.4|8330.9|23
1649831900000|2022-04-13 06:38:20|8332.4|8330.9|8332.7|8331.2|8332.7|8331.2|8332.4|8330.9|11
1649831910000|2022-04-13 06:38:30|8332.6|8331.1|8332.3|8330.8|8332.8|8331.3|8332.3|8330.8|9
1649831920000|2022-04-13 06:38:40|8332.4|8330.9|8332.2|8330.7|8332.4|8330.9|8332.2|8330.7|6
1649831930000|2022-04-13 06:38:50|8332.3|8330.8|8332.3|8330.8|8332.7|8331.2|8332.2|8330.7|17
1649831940000|2022-04-13 06:39:00|8332.4|8330.9|8332.6|8331.1|8332.9|8331.4|8332.4|8330.9|31
1649831950000|2022-04-13 06:39:10|8332.8|8331.3|8333.6|8332.1|8333.6|8332.1|8332.8|8331.3|17
1649831960000|2022-04-13 06:39:20|8333.5|8332|8332.5|8331|8333.6|8332.1|8332.3|8330.8|31
1649831970000|2022-04-13 06:39:30|8332.2|8330.7|8331.9|8330.4|8332.4|8330.9|8331.6|8330.1|22
1649831980000|2022-04-13 06:39:40|8331.7|8330.2|8331.7|8330.2|8332.2|8330.7|8331.7|8330.2|28
1649831990000|2022-04-13 06:39:50|8331.8|8330.3|8332|8330.5|8332.2|8330.7|8331.8|8330.3|24
1649832000000|2022-04-13 06:40:00|8332.1|8330.6|8332|8330.5|8332.5|8331|8331.8|8330.3|30
1649832010000|2022-04-13 06:40:10|8331.9|8330.4|8330.9|8329.4|8332|8330.5|8330.8|8329.3|16
1649832020000|2022-04-13 06:40:20|8331|8329.5|8331.3|8329.8|8331.3|8329.8|8330.8|8329.3|19
1649832030000|2022-04-13 06:40:30|8331.5|8330|8331.5|8330|8331.7|8330.2|8331.1|8329.9|17
1649832040000|2022-04-13 06:40:40|8331.6|8330.1|8332|8330.5|8332|8330.5|8331.6|8330.1|18
1649832050000|2022-04-13 06:40:50|8331.9|8330.4|8332|8330.5|8332.3|8330.8|8331.7|8330.2|23
1649832060000|2022-04-13 06:41:00|8332.1|8330.6|8331.9|8330.4|8332.4|8330.9|8331.5|8330|24
1649832070000|2022-04-13 06:41:10|8331.8|8330.3|8332.3|8330.8|8332.4|8330.9|8331.8|8330.3|19
1649832080000|2022-04-13 06:41:20|8332.5|8331|8332.5|8331|8332.7|8331.2|8332|8330.7|25
1649832090000|2022-04-13 06:41:30|8332.3|8330.8|8333|8331.5|8333.1|8331.8|8332.3|8330.8|30
1649832100000|2022-04-13 06:41:40|8332.9|8331.4|8333.5|8332|8333.5|8332|8332.8|8331.4|29
1649832110000|2022-04-13 06:41:50|8333.4|8331.9|8333.8|8332.3|8334|8332.5|8333.2|8331.7|26
1649832120000|2022-04-13 06:42:00|8333.7|8332.2|8333|8331.5|8334.1|8332.6|8333|8331.5|27
1649832130000|2022-04-13 06:42:10|8333.1|8331.6|8333.3|8331.8|8333.4|8332.1|8332.8|8331.4|40
1649832140000|2022-04-13 06:42:20|8333.4|8331.9|8333|8331.5|8333.5|8332|8332.6|8331.1|38
1649832150000|2022-04-13 06:42:30|8332.9|8331.4|8333|8331.5|8333.1|8331.6|8332.5|8331|29
1649832160000|2022-04-13 06:42:40|8333.1|8331.6|8333|8331.5|8333.5|8332.3|8332.8|8331.3|41
1649832170000|2022-04-13 06:42:50|8333.2|8332.1|8334|8332.5|8334.2|8332.8|8333|8331.7|36
1649832180000|2022-04-13 06:43:00|8333.9|8332.4|8334|8332.5|8334|8332.6|8333.5|8332|30
1649832190000|2022-04-13 06:43:10|8333.9|8332.4|8333.2|8331.7|8333.9|8332.4|8333.2|8331.7|19
1649832200000|2022-04-13 06:43:20|8333.4|8331.9|8333.1|8331.6|8333.4|8332|8332.7|8331.4|30
1649832210000|2022-04-13 06:43:30|8333.2|8331.7|8333.8|8332.3|8333.8|8332.3|8333.2|8331.7|24
1649832220000|2022-04-13 06:43:40|8333.7|8332.2|8332.9|8331.4|8333.7|8332.2|8332.7|8331.2|21
1649832230000|2022-04-13 06:43:50|8332.8|8331.3|8333.2|8331.7|8333.2|8331.7|8332.3|8330.9|30
1649832240000|2022-04-13 06:44:00|8333|8331.5|8333.6|8332.1|8333.6|8332.1|8333|8331.5|28
1649832250000|2022-04-13 06:44:10|8333.5|8332|8333.7|8332.2|8333.7|8332.2|8333.3|8331.8|21
1649832260000|2022-04-13 06:44:20|8333.6|8332.1|8333.5|8332|8333.7|8332.2|8333.2|8331.7|14
1649832270000|2022-04-13 06:44:30|8333.4|8331.9|8333.6|8332.1|8333.8|8332.3|8333.3|8331.8|17
1649832280000|2022-04-13 06:44:40|8333.5|8332|8333.5|8332|8333.7|8332.2|8333.4|8331.9|15
1649832290000|2022-04-13 06:44:50|8333.3|8331.8|8333.3|8331.8|8333.4|8331.9|8333.2|8331.7|11
1649832300000|2022-04-13 06:45:00|8333.4|8331.9|8332.1|8330.6|8333.5|8332|8331.8|8330.3|33
1649832310000|2022-04-13 06:45:10|8331.8|8330.3|8332.5|8331|8332.5|8331|8331.8|8330.3|22
1649832320000|2022-04-13 06:45:20|8332.4|8330.9|8332.1|8330.6|8332.7|8331.2|8332.1|8330.6|19
1649832330000|2022-04-13 06:45:30|8332.2|8330.7|8332.5|8331|8332.5|8331|8332.2|8330.7|16
1649832340000|2022-04-13 06:45:40|8332.4|8330.9|8332.5|8331|8332.5|8331|8332.4|8330.9|12
1649832350000|2022-04-13 06:45:50|8332.4|8330.9|8332.7|8331.2|8333|8331.5|8332.3|8330.8|29
1649832360000|2022-04-13 06:46:00|8332.8|8331.3|8332.8|8331.3|8332.9|8331.4|8332.6|8331.1|21
1649832370000|2022-04-13 06:46:10|8332.9|8331.4|8333.1|8331.6|8333.1|8331.6|8332.7|8331.2|12
1649832380000|2022-04-13 06:46:20|8332.6|8331.1|8332.7|8331.2|8332.7|8331.2|8332.4|8330.9|14
1649832390000|2022-04-13 06:46:30|8332.6|8331.1|8333|8331.5|8333.1|8331.6|8332.6|8331.1|15
1649832400000|2022-04-13 06:46:40|8333.1|8331.6|8332.5|8331|8333.1|8331.6|8332.5|8331|20
1649832410000|2022-04-13 06:46:50|8332.6|8331.1|8332.5|8331|8332.7|8331.2|8332.4|8330.9|12
1649832420000|2022-04-13 06:47:00|8332.6|8331.1|8333.2|8331.7|8333.3|8331.8|8332.5|8331|25
1649832430000|2022-04-13 06:47:10|8333.3|8331.8|8333.4|8331.9|8333.7|8332.2|8333.2|8331.7|24
1649832440000|2022-04-13 06:47:20|8333.2|8331.7|8333.2|8331.7|8333.3|8332.1|8333|8331.6|10
1649832450000|2022-04-13 06:47:30|8333.1|8331.6|8334.1|8332.6|8334.4|8332.9|8333.1|8331.6|33
1649832460000|2022-04-13 06:47:40|8334.2|8332.7|8334.5|8333|8334.6|8333.1|8334.1|8332.6|18
1649832470000|2022-04-13 06:47:50|8334.4|8332.9|8334.3|8332.8|8334.4|8332.9|8334.1|8332.6|25
1649832480000|2022-04-13 06:48:00|8334.2|8332.7|8334.5|8333|8334.7|8333.2|8334.2|8332.7|28
1649832490000|2022-04-13 06:48:10|8334.6|8333.1|8333.9|8332.4|8334.6|8333.1|8333.7|8332.2|21
1649832500000|2022-04-13 06:48:20|8333.8|8332.3|8334|8332.5|8334|8332.5|8333.7|8332.2|12
1649832510000|2022-04-13 06:48:30|8333.9|8332.4|8334.4|8332.9|8334.6|8333.1|8333.8|8332.3|22
1649832520000|2022-04-13 06:48:40|8334.5|8333|8334.3|8332.8|8335|8333.5|8334.2|8332.7|27
1649832530000|2022-04-13 06:48:50|8334.2|8332.7|8334.4|8332.9|8334.7|8333.2|8334.2|8332.7|29
1649832540000|2022-04-13 06:49:00|8334.3|8332.8|8334.9|8333.4|8335|8333.5|8334.2|8332.7|29
1649832550000|2022-04-13 06:49:10|8334.8|8333.3|8334.4|8332.9|8335|8333.8|8334.4|8332.9|24
1649832560000|2022-04-13 06:49:20|8334.3|8332.8|8334.7|8333.2|8334.8|8333.3|8334.1|8332.8|13
1649832570000|2022-04-13 06:49:30|8334.6|8333.1|8334.7|8333.2|8334.8|8333.3|8334.3|8332.8|19
1649832580000|2022-04-13 06:49:40|8334.8|8333.3|8334.2|8332.7|8334.8|8333.3|8334.2|8332.7|17
1649832590000|2022-04-13 06:49:50|8334.3|8332.8|8335.2|8333.7|8335.3|8333.8|8334.2|8332.7|33
1649832600000|2022-04-13 06:50:00|8335.4|8333.9|8334.6|8333.1|8335.5|8334.3|8334.6|8333.1|45
1649832610000|2022-04-13 06:50:10|8334.5|8333|8334.1|8332.6|8334.6|8333.1|8334.1|8332.6|26
1649832620000|2022-04-13 06:50:20|8334.3|8332.8|8333.9|8332.4|8334.3|8332.8|8333.8|8332.3|17
1649832630000|2022-04-13 06:50:30|8334|8332.5|8333.3|8331.8|8334|8332.5|8333|8331.5|27
1649832640000|2022-04-13 06:50:40|8333.2|8331.7|8334|8332.5|8334|8332.6|8333.2|8331.7|30
1649832650000|2022-04-13 06:50:50|8333.7|8332.2|8333.5|8332|8333.8|8332.3|8333.1|8331.6|24
1649832660000|2022-04-13 06:51:00|8333.4|8331.9|8332.9|8331.4|8333.5|8332.3|8332.4|8331.1|36
1649832670000|2022-04-13 06:51:10|8333.1|8331.6|8333.5|8332|8333.9|8332.4|8332.8|8331.5|37
1649832680000|2022-04-13 06:51:20|8333.6|8332.1|8333.8|8332.3|8333.9|8332.5|8333.2|8332|14
1649832690000|2022-04-13 06:51:30|8333.9|8332.4|8333.7|8332.2|8333.9|8332.7|8333.4|8332.2|13
1649832700000|2022-04-13 06:51:40|8333.4|8332.5|8333.8|8332.9|8333.8|8332.9|8333.3|8332.2|7
1649832710000|2022-04-13 06:51:50|8333.9|8333|8334.5|8333.6|8334.8|8333.6|8333.9|8332.7|24
1649832720000|2022-04-13 06:52:00|8334.6|8333.7|8334.7|8333.2|8334.9|8333.7|8334.3|8333.2|14
1649832730000|2022-04-13 06:52:10|8334.8|8333.3|8334.2|8333.3|8334.8|8333.4|8334.1|8333|16
1649832740000|2022-04-13 06:52:20|8334.1|8333.2|8333.4|8332.5|8334.2|8333.2|8333.2|8332.1|19
1649832750000|2022-04-13 06:52:30|8333.5|8332.6|8334.1|8332.6|8334.1|8332.9|8333.4|8332.2|17
1649832760000|2022-04-13 06:52:40|8334|8332.5|8333.7|8332.8|8334|8332.8|8333.4|8332.1|26
1649832770000|2022-04-13 06:52:50|8333.4|8332.5|8334.2|8332.7|8334.4|8332.9|8333.3|8332.1|24
1649832780000|2022-04-13 06:53:00|8334.1|8332.6|8335.4|8334.5|8335.7|8334.5|8334|8332.6|31
1649832790000|2022-04-13 06:53:10|8335.7|8334.2|8335.1|8334.2|8335.9|8334.7|8335.1|8334.2|27
1649832800000|2022-04-13 06:53:20|8335.3|8334.4|8336.1|8334.6|8336.1|8335|8335.3|8334.1|34
1649832810000|2022-04-13 06:53:30|8336|8334.5|8335.5|8334.6|8336.3|8335|8335.5|8334.1|22
1649832820000|2022-04-13 06:53:40|8335.8|8334.3|8335.8|8334.3|8336|8334.8|8335|8333.8|22
1649832830000|2022-04-13 06:53:50|8336.3|8334.8|8337.3|8336.4|8337.6|8336.4|8336.3|8334.8|33
1649832840000|2022-04-13 06:54:00|8337.2|8336.3|8337.1|8335.6|8337.7|8336.4|8336.5|8335.2|37
1649832850000|2022-04-13 06:54:10|8337|8335.5|8336.3|8334.8|8337|8335.7|8335.9|8334.8|26
1649832860000|2022-04-13 06:54:20|8336.2|8334.7|8334.5|8333.6|8336.3|8334.8|8334.5|8333.4|25
1649832870000|2022-04-13 06:54:30|8334.9|8333.4|8335.6|8334.1|8335.6|8334.4|8334.8|8333.3|22
1649832880000|2022-04-13 06:54:40|8335.5|8334|8336|8334.5|8336.1|8334.9|8335.3|8333.9|26
1649832890000|2022-04-13 06:54:50|8335.9|8334.4|8335.9|8335|8336|8335.1|8335.3|8334.2|20
1649832900000|2022-04-13 06:55:00|8336|8335.1|8336.9|8335.4|8336.9|8335.7|8335.7|8334.8|24
1649832910000|2022-04-13 06:55:10|8336.8|8335.3|8337|8335.5|8337.2|8336|8336.5|8335.3|27
1649832920000|2022-04-13 06:55:20|8336.9|8335.4|8336.7|8335.8|8337|8335.9|8336.5|8335.3|26
1649832930000|2022-04-13 06:55:30|8336.9|8335.4|8336.2|8335.3|8337.1|8335.8|8336|8334.8|21
1649832940000|2022-04-13 06:55:40|8336.3|8335.4|8337.1|8335.6|8337.3|8336.1|8336.2|8335.3|30
1649832950000|2022-04-13 06:55:50|8337|8335.5|8337|8335.5|8337.3|8336.2|8336.4|8335.4|28
1649832960000|2022-04-13 06:56:00|8336.8|8335.9|8337|8336.1|8337.3|8336.2|8336.6|8335.4|26
1649832970000|2022-04-13 06:56:10|8337.1|8336.2|8337.4|8335.9|8337.5|8336.4|8337|8335.8|22
1649832980000|2022-04-13 06:56:20|8337.5|8336|8339|8337.5|8339|8337.5|8337.1|8336|14
1649832990000|2022-04-13 06:56:30|8339.1|8337.6|8338.8|8337.9|8339.1|8338|8338.6|8337.5|16
1649833000000|2022-04-13 06:56:40|8339|8337.5|8339.3|8337.8|8339.3|8338.1|8338.8|8337.5|8
1649833010000|2022-04-13 06:56:50|8339|8338.1|8339.3|8337.8|8340|8338.8|8338.8|8337.6|29
1649833020000|2022-04-13 06:57:00|8339.2|8337.7|8339.3|8337.8|8339.3|8338|8338.8|8337.6|16
1649833030000|2022-04-13 06:57:10|8339.4|8337.9|8339.6|8338.1|8339.6|8338.4|8339|8337.8|16
1649833040000|2022-04-13 06:57:20|8339.8|8338.9|8340|8338.5|8340.5|8339.3|8339.2|8338.3|25
1649833050000|2022-04-13 06:57:30|8339.9|8338.4|8339.8|8338.3|8339.9|8338.8|8339.5|8338.2|15
1649833060000|2022-04-13 06:57:40|8339.7|8338.2|8338.8|8337.9|8339.7|8338.3|8338.6|8337.4|27
1649833070000|2022-04-13 06:57:50|8338.7|8337.8|8338.5|8337|8339.2|8338.1|8338.3|8336.9|22
1649833080000|2022-04-13 06:58:00|8338.6|8337.1|8337.6|8336.7|8338.6|8337.6|8337.6|8336.4|23
1649833090000|2022-04-13 06:58:10|8337.7|8336.8|8337.4|8336.5|8337.9|8336.8|8337.2|8335.9|24
1649833100000|2022-04-13 06:58:20|8337.5|8336.6|8338.4|8336.9|8338.5|8337.2|8337.4|8336.4|22
1649833110000|2022-04-13 06:58:30|8338.1|8337.2|8338.5|8337|8338.7|8337.2|8337.6|8336.2|33
1649833120000|2022-04-13 06:58:40|8338.4|8336.9|8337.9|8336.4|8338.5|8337.3|8337.7|8336.4|34
1649833130000|2022-04-13 06:58:50|8337.7|8336.2|8337.2|8335.7|8337.7|8336.2|8336.9|8335.7|26
1649833140000|2022-04-13 06:59:00|8337.3|8335.8|8336.8|8335.9|8337.3|8336.1|8336.7|8335.4|22
1649833150000|2022-04-13 06:59:10|8336.7|8335.8|8337.5|8336|8337.6|8336.6|8336.7|8335.6|23
1649833160000|2022-04-13 06:59:20|8337.4|8335.9|8337|8335.5|8337.4|8336.2|8336.9|8335.4|23
1649833170000|2022-04-13 06:59:30|8336.9|8335.4|8336.8|8335.3|8337|8335.6|8336.3|8335.2|16
1649833180000|2022-04-13 06:59:40|8336.9|8335.4|8336.6|8335.1|8337|8335.7|8336.3|8335|27
1649833190000|2022-04-13 06:59:50|8336.7|8335.2|8336.9|8335.4|8337.1|8335.6|8336.7|8335.2|19
1649833200000|2022-04-13 07:00:00|8336.6|8335.7|8337.6|8336.1|8337.6|8336.3|8336.6|8335.3|25
1649833210000|2022-04-13 07:00:10|8337.5|8336|8336.2|8335.3|8337.5|8336|8335.9|8334.8|48
1649833220000|2022-04-13 07:00:20|8336.1|8335.2|8335.6|8334.7|8336.5|8335.3|8335.5|8334.4|26
1649833230000|2022-04-13 07:00:30|8335.5|8334.6|8336.3|8334.8|8336.7|8335.4|8335.5|8334.6|29
1649833240000|2022-04-13 07:00:40|8336.4|8334.9|8336.1|8335.2|8336.6|8335.3|8336.1|8334.8|23
1649833250000|2022-04-13 07:00:50|8336|8335.1|8336.8|8335.3|8336.9|8335.8|8336|8334.5|35
1649833260000|2022-04-13 07:01:00|8336.7|8335.2|8336.8|8335.9|8337.5|8336.3|8336.2|8335.2|26
1649833270000|2022-04-13 07:01:10|8336.9|8336|8336.8|8335.9|8337.2|8336|8336.6|8335.7|8
1649833280000|2022-04-13 07:01:20|8336.9|8336|8336.5|8335.6|8337.2|8336|8336.5|8335.4|13
1649833290000|2022-04-13 07:01:30|8336.4|8335.5|8336.3|8335.4|8336.8|8335.6|8336|8334.7|23
1649833300000|2022-04-13 07:01:40|8336.5|8335|8335.6|8334.7|8336.5|8335.2|8335.1|8333.8|32
1649833310000|2022-04-13 07:01:50|8335.5|8334.6|8336|8334.5|8336.3|8335|8335.5|8334.4|24
1649833320000|2022-04-13 07:02:00|8335.7|8334.8|8335.8|8334.9|8336|8335|8335.5|8334.4|20
1649833330000|2022-04-13 07:02:10|8336.3|8335.4|8337.1|8336.2|8337.1|8336.2|8336.3|8335.2|27
1649833340000|2022-04-13 07:02:20|8337|8336.1|8336.6|8335.7|8337.2|8336.3|8336.5|8335.6|21
1649833350000|2022-04-13 07:02:30|8336.7|8335.8|8337|8336.1|8337.1|8336.1|8336.2|8335.3|20
1649833360000|2022-04-13 07:02:40|8337.1|8336.2|8337.3|8336.4|8337.7|8336.5|8337.1|8336.1|12
1649833370000|2022-04-13 07:02:50|8337.4|8336.5|8337.1|8336.2|8337.7|8336.6|8336.9|8335.7|23
1649833380000|2022-04-13 07:03:00|8337.4|8335.9|8337.1|8336.2|8337.5|8336.6|8336.7|8335.7|28
1649833390000|2022-04-13 07:03:10|8337.2|8336.3|8337.7|8336.8|8337.7|8336.8|8337.1|8335.9|21
1649833400000|2022-04-13 07:03:20|8337.6|8336.7|8338.3|8336.8|8338.3|8336.9|8337.6|8336.5|13
1649833410000|2022-04-13 07:03:30|8338|8337.1|8337.7|8336.8|8338.4|8337.2|8337.6|8336.5|25
1649833420000|2022-04-13 07:03:40|8337.6|8336.7|8337.7|8336.8|8338.1|8336.9|8337.5|8336.2|20
1649833430000|2022-04-13 07:03:50|8337.6|8336.7|8337.5|8336|8338|8336.9|8337.3|8336|19
1649833440000|2022-04-13 07:04:00|8337.6|8336.1|8337.3|8335.8|8337.7|8336.2|8336.9|8335.7|16
1649833450000|2022-04-13 07:04:10|8337|8336.1|8337.5|8336|8337.6|8336.5|8337|8335.9|10
1649833460000|2022-04-13 07:04:20|8337.1|8336.2|8337.3|8336.4|8337.8|8336.6|8337.1|8336.1|21
1649833470000|2022-04-13 07:04:30|8337.2|8336.3|8337.6|8336.1|8337.6|8336.4|8337.2|8335.9|10
1649833480000|2022-04-13 07:04:40|8337.7|8336.2|8338.2|8336.7|8338.2|8336.9|8337.3|8336.1|10
1649833490000|2022-04-13 07:04:50|8338.1|8336.6|8338|8336.5|8338.1|8336.7|8337.5|8336.4|9
1649833500000|2022-04-13 07:05:00|8337.9|8336.4|8337.1|8336.2|8337.9|8336.4|8337.1|8336|15
1649833510000|2022-04-13 07:05:10|8337.2|8336.3|8337.7|8336.2|8337.7|8336.4|8337.1|8335.9|14
1649833520000|2022-04-13 07:05:20|8337.5|8336.6|8337.4|8335.9|8337.7|8336.6|8337.3|8335.9|17
1649833530000|2022-04-13 07:05:30|8337.5|8336|8336.9|8336|8337.6|8336.1|8336.9|8335.8|10
1649833540000|2022-04-13 07:05:40|8337.2|8335.7|8336.9|8336|8337.2|8336|8336.8|8335.5|10
1649833550000|2022-04-13 07:05:50|8337.2|8335.7|8337.3|8335.8|8337.4|8336.1|8336.7|8335.5|18
1649833560000|2022-04-13 07:06:00|8337.4|8335.9|8337.2|8336.3|8337.8|8336.5|8336.8|8335.6|31
1649833570000|2022-04-13 07:06:10|8337.1|8336.2|8338.7|8337.2|8339|8338|8336.7|8335.6|44
1649833580000|2022-04-13 07:06:20|8338.8|8337.3|8339|8337.5|8339.2|8337.7|8338.3|8337|40
1649833590000|2022-04-13 07:06:30|8338.9|8337.4|8339|8337.5|8339|8337.9|8337.7|8336.6|39
1649833600000|2022-04-13 07:06:40|8338.8|8337.9|8338.8|8337.3|8339.1|8337.9|8338.2|8336.8|43
1649833610000|2022-04-13 07:06:50|8338.6|8337.7|8338.4|8336.9|8339.4|8338.2|8338.1|8336.9|36
1649833620000|2022-04-13 07:07:00|8338.5|8337|8337.6|8336.1|8338.5|8337.3|8337.2|8336|23
1649833630000|2022-04-13 07:07:10|8337.5|8336|8337.4|8335.9|8337.5|8336|8337.3|8335.8|14
1649833640000|2022-04-13 07:07:20|8337.5|8336|8337.8|8336.3|8338.2|8337.2|8337.5|8336|25
1649833650000|2022-04-13 07:07:30|8337.7|8336.2|8336.8|8335.9|8337.7|8336.2|8336.7|8335.3|26
1649833660000|2022-04-13 07:07:40|8336.7|8335.8|8336.3|8334.8|8337.1|8335.8|8335.9|8334.6|17
1649833670000|2022-04-13 07:07:50|8336.6|8335.1|8337.3|8335.8|8337.3|8335.9|8336.3|8335.1|23
1649833680000|2022-04-13 07:08:00|8337.1|8336.2|8337.7|8336.2|8337.8|8336.6|8337|8335.8|31
1649833690000|2022-04-13 07:08:10|8337.8|8336.3|8337.6|8336.7|8338.2|8337|8337.4|8336.3|33
1649833700000|2022-04-13 07:08:20|8337.5|8336.6|8337.4|8336.5|8337.9|8336.7|8337.4|8336.1|13
1649833710000|2022-04-13 07:08:30|8337.7|8336.2|8336.4|8334.9|8337.7|8336.4|8336|8334.8|24
1649833720000|2022-04-13 07:08:40|8336.3|8334.8|8336.6|8335.1|8336.8|8335.5|8335.8|8334.8|33
1649833730000|2022-04-13 07:08:50|8336.7|8335.2|8336.6|8335.1|8336.7|8335.6|8336|8334.8|25
1649833740000|2022-04-13 07:09:00|8336.5|8335|8336|8334.5|8336.6|8335.3|8335.5|8334.3|24
1649833750000|2022-04-13 07:09:10|8335.7|8334.8|8336.8|8335.9|8337.3|8336|8335.7|8334.8|14
1649833760000|2022-04-13 07:09:20|8337.2|8335.7|8336.8|8335.9|8337.3|8336.1|8336.8|8335.4|14
1649833770000|2022-04-13 07:09:30|8337|8336.1|8337|8336.1|8337.4|8336.2|8336.8|8335.5|23
1649833780000|2022-04-13 07:09:40|8337.2|8335.7|8337.2|8336.3|8337.4|8336.4|8337|8335.7|13
1649833790000|2022-04-13 07:09:50|8337.1|8336.2|8337.2|8336.3|8337.4|8336.3|8337.1|8335.8|8
1649833800000|2022-04-13 07:10:00|8337.5|8336|8336.7|8335.2|8337.6|8336.5|8336.4|8335.2|23
1649833810000|2022-04-13 07:10:10|8336.4|8335.5|8337.3|8335.8|8337.5|8336.2|8336.4|8335.4|34
1649833820000|2022-04-13 07:10:20|8337|8336.1|8337|8335.5|8337.2|8336.1|8336.6|8335.3|17
1649833830000|2022-04-13 07:10:30|8336.9|8335.4|8336.9|8335.4|8337.1|8335.8|8336.4|8335.2|18
1649833840000|2022-04-13 07:10:40|8336.8|8335.3|8336.3|8334.8|8336.9|8335.5|8336.3|8334.8|36
1649833850000|2022-04-13 07:10:50|8336.4|8334.9|8336.1|8335.2|8336.6|8335.5|8335.9|8334.6|26
1649833860000|2022-04-13 07:11:00|8336|8335.1|8336.2|8335.3|8336.4|8335.4|8335.6|8334.6|27
1649833870000|2022-04-13 07:11:10|8336.3|8335.4|8336|8335.1|8336.5|8335.4|8335.6|8334.7|18
1649833880000|2022-04-13 07:11:20|8336.2|8334.7|8337.1|8335.6|8337.1|8335.9|8336.2|8334.7|23
1649833890000|2022-04-13 07:11:30|8337|8335.5|8336.8|8335.9|8337.1|8336|8336.7|8335.5|8
1649833900000|2022-04-13 07:11:40|8336.9|8336|8337.2|8336.3|8337.6|8336.6|8336.8|8335.7|22
1649833910000|2022-04-13 07:11:50|8337.1|8336.2|8337.5|8336|8337.6|8336.4|8337.1|8335.8|17
1649833920000|2022-04-13 07:12:00|8337.6|8336.1|8337.9|8336.4|8338|8336.8|8337.3|8336.1|17
1649833930000|2022-04-13 07:12:10|8338|8336.5|8338|8336.5|8338.1|8337|8337.6|8336.4|18
1649833940000|2022-04-13 07:12:20|8337.8|8336.9|8337.6|8336.1|8338.1|8336.9|8337.2|8336|13
1649833950000|2022-04-13 07:12:30|8337.5|8336|8337.6|8336.1|8337.7|8336.6|8337.3|8336|11
1649833960000|2022-04-13 07:12:40|8337.5|8336|8337.1|8336.2|8337.7|8336.4|8337.1|8335.8|22
1649833970000|2022-04-13 07:12:50|8337.3|8335.8|8337.1|8335.6|8337.4|8336.2|8336.7|8335.5|23
1649833980000|2022-04-13 07:13:00|8337|8335.5|8337.9|8336.4|8338.1|8336.9|8336.9|8335.5|39
1649833990000|2022-04-13 07:13:10|8337.6|8336.7|8337.9|8336.4|8338.1|8336.8|8337.4|8336.2|26
1649834000000|2022-04-13 07:13:20|8338.1|8336.6|8338.1|8336.6|8338.2|8336.9|8337.5|8336.3|20
1649834010000|2022-04-13 07:13:30|8337.8|8336.9|8337.7|8336.8|8338.1|8337|8337.7|8336.5|21
1649834020000|2022-04-13 07:13:40|8337.8|8336.9|8337.9|8337|8338.3|8337|8337.7|8336.7|13
1649834030000|2022-04-13 07:13:50|8337.6|8336.7|8337.8|8336.9|8338|8337|8337.6|8336.4|17
1649834040000|2022-04-13 07:14:00|8337.9|8337|8337.9|8337|8338.1|8337|8337.7|8336.6|9
1649834050000|2022-04-13 07:14:10|8338|8337.1|8338.1|8337.2|8338.4|8337.3|8337.9|8336.6|18
1649834060000|2022-04-13 07:14:20|8338.2|8337.3|8338.5|8337|8338.8|8337.6|8338.2|8337|20
1649834070000|2022-04-13 07:14:30|8338.4|8336.9|8338|8337.1|8338.4|8337.2|8337.8|8336.7|25
1649834080000|2022-04-13 07:14:40|8338.3|8336.8|8338.4|8336.9|8338.4|8337.2|8337.9|8336.7|14
1649834090000|2022-04-13 07:14:50|8338.5|8337|8338.5|8337|8338.5|8337.4|8338.2|8336.9|10
1649834100000|2022-04-13 07:15:00|8338.2|8337.3|8338.4|8337.5|8338.6|8337.5|8338.2|8337.1|9
1649834110000|2022-04-13 07:15:10|8338.6|8337.1|8339|8337.5|8339.1|8337.9|8338.5|8337.1|15
1649834120000|2022-04-13 07:15:20|8339.1|8337.6|8338.8|8337.9|8339.1|8338|8338.6|8337.4|16
1649834130000|2022-04-13 07:15:30|8338.9|8338|8338.9|8338|8339.2|8338|8338.8|8337.5|13
1649834140000|2022-04-13 07:15:40|8338.8|8337.9|8339.4|8338.5|8339.6|8338.6|8338.8|8337.9|23
1649834150000|2022-04-13 07:15:50|8339.6|8338.1|8339.6|8338.7|8339.7|8338.7|8339.4|8338.1|19
1649834160000|2022-04-13 07:16:00|8339.5|8338.6|8338.5|8337.6|8339.6|8338.7|8338.5|8337.6|24
1649834170000|2022-04-13 07:16:10|8338.6|8337.7|8339.3|8337.8|8339.3|8338.1|8338.5|8337.3|31
1649834180000|2022-04-13 07:16:20|8339.2|8337.7|8339.2|8337.7|8339.3|8338.1|8338.8|8337.6|21
1649834190000|2022-04-13 07:16:30|8339.3|8337.8|8338.5|8337.6|8339.3|8338|8338.5|8337.4|25
1649834200000|2022-04-13 07:16:40|8338.6|8337.7|8338.8|8337.3|8338.9|8338|8338.3|8337.2|25
1649834210000|2022-04-13 07:16:50|8338.7|8337.2|8338.3|8337.4|8339|8337.8|8338.2|8337.2|19
1649834220000|2022-04-13 07:17:00|8338.2|8337.3|8338.9|8337.4|8339|8337.8|8338.2|8336.9|34
1649834230000|2022-04-13 07:17:10|8339|8337.5|8338.7|8337.8|8339.1|8337.9|8338.6|8337.4|14
1649834240000|2022-04-13 07:17:20|8338.8|8337.9|8338.8|8337.9|8338.9|8338|8338.7|8337.8|9
1649834250000|2022-04-13 07:17:30|8338.9|8338|8338.9|8338|8339|8338.1|8338.8|8337.9|9
1649834260000|2022-04-13 07:17:40|8339|8338.1|8339.1|8338.2|8339.1|8338.2|8338.9|8338|4
1649834270000|2022-04-13 07:17:50|8339|8338.1|8339.3|8338.4|8339.3|8338.4|8339|8338.1|11
1649834280000|2022-04-13 07:18:00|8339.2|8338.3|8339.1|8338.2|8339.5|8338.6|8339.1|8338.2|12
1649834290000|2022-04-13 07:18:10|8339.2|8338.3|8339.3|8338.4|8339.4|8338.5|8339.1|8338.2|10
1649834300000|2022-04-13 07:18:20|8339.6|8338.1|8338.1|8337.2|8339.7|8338.5|8338|8337.1|18
1649834310000|2022-04-13 07:18:30|8338|8337.1|8338.6|8337.1|8338.7|8337.5|8337.8|8336.9|18
1649834320000|2022-04-13 07:18:40|8338.5|8337|8338.4|8337.5|8338.6|8337.7|8338.3|8337|11
1649834330000|2022-04-13 07:18:50|8338.5|8337.6|8338.2|8337.3|8338.5|8337.6|8338.2|8337.3|4
1649834340000|2022-04-13 07:19:00|8338.3|8337.4|8338.1|8337.2|8338.6|8337.4|8337.9|8336.9|16
1649834350000|2022-04-13 07:19:10|8338|8337.1|8337.9|8337|8338.1|8337.2|8337.6|8336.5|13
1649834360000|2022-04-13 07:19:20|8338.1|8337.2|8338|8336.5|8338.3|8337.2|8337.6|8336.3|16
1649834370000|2022-04-13 07:19:30|8337.9|8336.4|8338.3|8336.8|8338.3|8337.1|8337.4|8336.4|26
1649834380000|2022-04-13 07:19:40|8338.4|8336.9|8338.2|8337.3|8338.5|8337.3|8338.1|8336.8|14
1649834390000|2022-04-13 07:19:50|8338.3|8337.4|8338.4|8337.5|8338.7|8337.6|8338|8336.9|20
1649834400000|2022-04-13 07:20:00|8338.5|8337.6|8339.7|8338.2|8339.7|8338.6|8338.5|8337.3|23
1649834410000|2022-04-13 07:20:10|8339.3|8338.4|8340|8339.1|8340|8339.1|8339.3|8338.4|8
1649834420000|2022-04-13 07:20:20|8339.9|8339|8340.2|8339.3|8340.2|8339.3|8339.8|8338.7|14
1649834430000|2022-04-13 07:20:30|8340.3|8339.4|8340.6|8339.1|8340.9|8339.7|8340.3|8339|17
1649834440000|2022-04-13 07:20:40|8340.2|8339.3|8340.3|8339.4|8340.6|8339.5|8340.1|8339.1|10
1649834450000|2022-04-13 07:20:50|8340.4|8339.5|8340.5|8339.6|8340.8|8339.6|8340.3|8339.2|15
1649834460000|2022-04-13 07:21:00|8340.3|8339.4|8340.1|8339.2|8340.6|8339.5|8340.1|8339|20
1649834470000|2022-04-13 07:21:10|8340.2|8339.3|8340.4|8338.9|8340.4|8339.4|8340.1|8338.9|17
1649834480000|2022-04-13 07:21:20|8340|8339.1|8339.2|8338.3|8340|8339.1|8339|8337.8|25
1649834490000|2022-04-13 07:21:30|8339.5|8338|8338.7|8337.8|8339.6|8338.2|8338.7|8337.7|14
1649834500000|2022-04-13 07:21:40|8339|8337.5|8338.6|8337.1|8339|8337.5|8338.2|8337|25
1649834510000|2022-04-13 07:21:50|8338.3|8337.4|8338.2|8337.3|8338.7|8337.5|8338.2|8337|10
1649834520000|2022-04-13 07:22:00|8338.1|8337.2|8338.5|8337.6|8338.8|8337.9|8338|8337.1|22
1649834530000|2022-04-13 07:22:10|8338.6|8337.7|8339|8338.1|8339.5|8338.4|8338.6|8337.7|13
1649834540000|2022-04-13 07:22:20|8338.9|8338|8339.1|8337.6|8339.2|8338|8338.9|8337.4|14
1649834550000|2022-04-13 07:22:30|8339.2|8337.7|8339.2|8337.7|8339.3|8337.8|8339|8337.5|13
1649834560000|2022-04-13 07:22:40|8339.1|8337.6|8338.3|8337.4|8339.5|8338.2|8338.2|8337|14
1649834570000|2022-04-13 07:22:50|8338.6|8337.1|8337.6|8336.7|8338.9|8337.6|8337.6|8336.4|21
1649834580000|2022-04-13 07:23:00|8337.9|8336.4|8337.9|8336.4|8338.1|8336.6|8337.8|8336.3|14
1649834590000|2022-04-13 07:23:10|8337.8|8336.3|8337.5|8336|8337.8|8336.3|8337.4|8335.9|17
1649834600000|2022-04-13 07:23:20|8337.4|8335.9|8337.4|8335.9|8337.5|8336|8337.4|8335.9|5
1649834610000|2022-04-13 07:23:30|8337.2|8335.7|8337.4|8336.5|8337.9|8336.6|8337.1|8335.6|19
1649834620000|2022-04-13 07:23:40|8337.6|8336.1|8337.6|8336.1|8337.8|8336.6|8337.2|8335.9|18
1649834630000|2022-04-13 07:23:50|8337.7|8336.2|8337.8|8336.3|8338|8336.9|8337.4|8336.1|23
1649834640000|2022-04-13 07:24:00|8337.5|8336.6|8337.7|8336.2|8337.8|8336.6|8337.5|8336.1|15
1649834650000|2022-04-13 07:24:10|8337.8|8336.3|8337.5|8336|8337.9|8336.8|8337.3|8336|15
1649834660000|2022-04-13 07:24:20|8337.6|8336.1|8337.5|8336|8337.7|8336.5|8337.3|8336|19
1649834670000|2022-04-13 07:24:30|8337.2|8336.3|8338.2|8336.7|8338.2|8336.7|8337.2|8335.9|22
1649834680000|2022-04-13 07:24:40|8338.1|8336.6|8337.7|8336.8|8338.1|8336.8|8337.6|8336.3|16
1649834690000|2022-04-13 07:24:50|8337.8|8336.9|8338.1|8336.6|8338.1|8336.9|8337.5|8336.3|22
1649834700000|2022-04-13 07:25:00|8338|8336.5|8338.4|8336.9|8338.4|8337.5|8337.7|8336.5|32
1649834710000|2022-04-13 07:25:10|8338.5|8337|8338|8337.1|8338.5|8337.3|8338|8336.9|20
1649834720000|2022-04-13 07:25:20|8338.1|8337.2|8338.1|8337.2|8338.4|8337.4|8337.9|8336.7|32
1649834730000|2022-04-13 07:25:30|8338.2|8336.7|8338.9|8337.4|8339|8337.7|8338|8336.7|33
1649834740000|2022-04-13 07:25:40|8339|8337.5|8338.5|8337.6|8339|8337.7|8338.4|8337.3|13
1649834750000|2022-04-13 07:25:50|8338.6|8337.7|8338.8|8337.9|8338.9|8337.9|8338.6|8337.4|14
1649834760000|2022-04-13 07:26:00|8339|8338.1|8339.1|8337.6|8339.3|8338.1|8338.7|8337.5|12
1649834770000|2022-04-13 07:26:10|8339|8337.5|8338.4|8337.5|8339|8337.8|8338.4|8337.4|16
1649834780000|2022-04-13 07:26:20|8338.5|8337.6|8338.7|8337.2|8338.8|8337.7|8338.4|8337.2|8
1649834790000|2022-04-13 07:26:30|8338.6|8337.1|8338.3|8337.4|8339.1|8337.9|8338.3|8337|18
1649834800000|2022-04-13 07:26:40|8338.8|8337.3|8339.1|8337.6|8339.3|8338.1|8338.6|8337.3|20
1649834810000|2022-04-13 07:26:50|8339.2|8337.7|8339.4|8337.9|8339.5|8338.2|8339|8337.7|14
1649834820000|2022-04-13 07:27:00|8339.3|8337.8|8339.5|8338|8339.6|8338.3|8339.2|8337.8|12
1649834830000|2022-04-13 07:27:10|8339.4|8337.9|8339.6|8338.7|8339.8|8338.7|8339.4|8337.9|20
1649834840000|2022-04-13 07:27:20|8339.8|8338.3|8340.1|8338.6|8340.1|8338.9|8339.6|8338.3|18
1649834850000|2022-04-13 07:27:30|8340|8338.5|8340|8338.5|8340.1|8338.8|8339.7|8338.4|8
1649834860000|2022-04-13 07:27:40|8339.9|8338.4|8340|8338.5|8340.1|8338.8|8339.6|8338.4|17
1649834870000|2022-04-13 07:27:50|8339.7|8338.8|8339.8|8338.9|8340.1|8338.9|8339.7|8338.4|15
1649834880000|2022-04-13 07:28:00|8340.1|8338.6|8340.3|8339.4|8340.6|8339.5|8339.6|8338.5|18
1649834890000|2022-04-13 07:28:10|8340.7|8339.2|8341|8339.5|8341|8339.8|8340.3|8339.1|23
1649834900000|2022-04-13 07:28:20|8341.1|8339.6|8341.6|8340.1|8341.7|8340.5|8341|8339.6|21
1649834910000|2022-04-13 07:28:30|8341.7|8340.2|8341.6|8340.1|8342|8340.5|8341.1|8339.9|27
1649834920000|2022-04-13 07:28:40|8341.5|8340|8340.9|8339.4|8341.7|8340.2|8340.5|8339.3|22
1649834930000|2022-04-13 07:28:50|8340.8|8339.3|8341|8339.5|8341.1|8339.9|8340.4|8339.2|23
1649834940000|2022-04-13 07:29:00|8341.1|8339.6|8340.8|8339.3|8341.1|8339.7|8340.1|8339|24
1649834950000|2022-04-13 07:29:10|8340.7|8339.2|8341.1|8339.6|8341.3|8340|8340.2|8339.2|23
1649834960000|2022-04-13 07:29:20|8340.8|8339.9|8341.1|8339.6|8341.1|8339.9|8340.7|8339.5|8
1649834970000|2022-04-13 07:29:30|8341|8339.5|8340.6|8339.7|8341.1|8339.9|8340.6|8339.5|10
1649834980000|2022-04-13 07:29:40|8340.9|8339.4|8341|8339.5|8341.1|8339.9|8340.6|8339.4|18
1649834990000|2022-04-13 07:29:50|8341.1|8339.6|8341.1|8339.6|8341.1|8339.9|8340.7|8339.5|11
1649835000000|2022-04-13 07:30:00|8341|8339.5|8340.6|8339.7|8341|8339.7|8339.4|8338|39
1649835010000|2022-04-13 07:30:10|8340.7|8339.8|8340.2|8339.3|8340.9|8339.8|8340.2|8338.9|21
1649835020000|2022-04-13 07:30:20|8340.5|8339|8341|8339.5|8341.2|8340|8340.4|8338.9|35
1649835030000|2022-04-13 07:30:30|8340.8|8339.9|8340.7|8339.2|8341.4|8340.2|8340.3|8339.1|30
1649835040000|2022-04-13 07:30:40|8340.3|8339.4|8340.1|8339.2|8340.7|8339.4|8340|8338.7|27
1649835050000|2022-04-13 07:30:50|8339.9|8339|8339.9|8339|8340.5|8339.2|8339.9|8338.7|19
1649835060000|2022-04-13 07:31:00|8340.2|8338.7|8339.9|8338.4|8340.3|8339.1|8339.5|8338.3|20
1649835070000|2022-04-13 07:31:10|8340|8338.5|8339.9|8338.4|8340.3|8339.1|8339.5|8338.2|25
1649835080000|2022-04-13 07:31:20|8340|8338.5|8339.6|8338.7|8340|8339|8338.9|8338|25
1649835090000|2022-04-13 07:31:30|8339.7|8338.8|8339.6|8338.7|8340.1|8338.9|8339.3|8338.2|20
1649835100000|2022-04-13 07:31:40|8339.5|8338.6|8339.4|8338.5|8339.8|8338.8|8339.4|8338.2|21
1649835110000|2022-04-13 07:31:50|8339.3|8338.4|8339.6|8338.7|8339.9|8338.7|8339.1|8338.2|16
1649835120000|2022-04-13 07:32:00|8339.5|8338.6|8339.7|8338.2|8339.9|8338.8|8339.1|8338.2|24
1649835130000|2022-04-13 07:32:10|8339.8|8338.3|8340.1|8339.2|8340.8|8339.4|8339.5|8338.3|27
1649835140000|2022-04-13 07:32:20|8340.3|8338.8|8340.5|8339|8340.5|8339.2|8339.9|8338.8|13
1649835150000|2022-04-13 07:32:30|8340.4|8338.9|8340.5|8339|8340.5|8339.4|8340|8338.7|26
1649835160000|2022-04-13 07:32:40|8340.4|8338.9|8339.9|8338.4|8340.5|8339.2|8339.2|8338.3|27
1649835170000|2022-04-13 07:32:50|8339.8|8338.3|8340.6|8339.1|8340.6|8339.4|8339.7|8338.3|24
1649835180000|2022-04-13 07:33:00|8340.5|8339|8340.6|8339.1|8340.6|8339.4|8340.3|8339|16
1649835190000|2022-04-13 07:33:10|8340.3|8339.4|8340.4|8339.5|8340.7|8339.6|8340.3|8339.2|5
1649835200000|2022-04-13 07:33:20|8340.5|8339.6|8340.1|8338.6|8340.7|8339.6|8339.9|8338.6|25
1649835210000|2022-04-13 07:33:30|8339.8|8338.9|8339.8|8338.9|8340.1|8338.9|8339.7|8338.4|7
1649835220000|2022-04-13 07:33:40|8339.7|8338.8|8339.6|8338.7|8340.4|8338.9|8339.3|8338.2|25
1649835230000|2022-04-13 07:33:50|8339.7|8338.8|8340|8338.5|8340.1|8338.9|8339.6|8338.3|14
1649835240000|2022-04-13 07:34:00|8339.8|8338.9|8339.8|8338.9|8340.1|8338.9|8339.3|8338.4|22
1649835250000|2022-04-13 07:34:10|8339.7|8338.8|8339.8|8338.3|8340|8339.1|8339.6|8338.3|28
1649835260000|2022-04-13 07:34:20|8339.7|8338.2|8339.7|8338.2|8340|8338.9|8339.3|8338|30
1649835270000|2022-04-13 07:34:30|8339.8|8338.3|8340|8338.5|8340.2|8338.7|8339.7|8338.2|24
1649835280000|2022-04-13 07:34:40|8339.9|8338.4|8339.9|8338.4|8340.2|8339|8339.7|8338.3|23
1649835290000|2022-04-13 07:34:50|8340|8338.5|8340.1|8338.6|8340.2|8339|8339.7|8338.5|17
1649835300000|2022-04-13 07:35:00|8340.2|8338.7|8340.7|8339.2|8340.7|8339.3|8340.1|8338.6|19
1649835310000|2022-04-13 07:35:10|8340.6|8339.1|8340.9|8339.4|8341|8339.7|8340.6|8339.1|18
1649835320000|2022-04-13 07:35:20|8340.8|8339.3|8340.7|8339.2|8341.2|8339.7|8340.4|8339.2|25
1649835330000|2022-04-13 07:35:30|8340.8|8339.3|8340.4|8339.5|8340.8|8339.5|8340.3|8339|20
1649835340000|2022-04-13 07:35:40|8340.3|8339.4|8340.5|8339|8340.7|8339.4|8340.1|8338.8|19
1649835350000|2022-04-13 07:35:50|8340.4|8338.9|8340.2|8338.7|8340.6|8339.2|8339.8|8338.7|14
1649835360000|2022-04-13 07:36:00|8340.1|8338.6|8339.7|8338.2|8340.1|8338.9|8339.6|8338.1|14
1649835370000|2022-04-13 07:36:10|8339.8|8338.3|8339.5|8338.6|8339.8|8338.6|8339.2|8338|19
1649835380000|2022-04-13 07:36:20|8339.4|8338.5|8339.7|8338.2|8339.8|8338.7|8339.4|8338.2|15
1649835390000|2022-04-13 07:36:30|8339.8|8338.3|8339.5|8338|8339.8|8338.3|8339.5|8338|6
1649835400000|2022-04-13 07:36:40|8339.2|8338.3|8339.2|8338.3|8339.6|8338.4|8339.1|8337.8|16
1649835410000|2022-04-13 07:36:50|8339.5|8338|8339.5|8338|8339.6|8338.4|8339.1|8337.9|14
1649835420000|2022-04-13 07:37:00|8339.6|8338.1|8339.7|8338.2|8339.8|8338.6|8339.1|8337.9|18
1649835430000|2022-04-13 07:37:10|8339.8|8338.3|8339.7|8338.2|8339.8|8338.3|8339.6|8338.1|12
1649835440000|2022-04-13 07:37:20|8339.8|8338.3|8339.5|8338.6|8339.9|8338.6|8339.5|8338.2|7
1649835450000|2022-04-13 07:37:30|8339.7|8338.8|8340.1|8339.2|8340.2|8339.2|8339.7|8338.6|13
1649835460000|2022-04-13 07:37:40|8340.2|8339.3|8340.4|8339.5|8340.5|8339.5|8340.1|8338.9|17
1649835470000|2022-04-13 07:37:50|8340.5|8339.6|8341|8339.5|8341.1|8339.7|8340.4|8339.4|12
1649835480000|2022-04-13 07:38:00|8340.9|8339.4|8340.6|8339.7|8341|8339.9|8340.5|8339.2|22
1649835490000|2022-04-13 07:38:10|8340.8|8339.9|8341.1|8340.2|8341.3|8340.2|8340.7|8339.6|26
1649835500000|2022-04-13 07:38:20|8341|8340.1|8340.8|8339.9|8341.4|8340.3|8340.8|8339.6|18
1649835510000|2022-04-13 07:38:30|8340.9|8340|8340.9|8340|8341.2|8340.1|8340.8|8339.7|12
1649835520000|2022-04-13 07:38:40|8341|8340.1|8340.9|8340|8341|8340.1|8340.9|8340|6
1649835530000|2022-04-13 07:38:50|8341|8340.1|8340.6|8339.7|8341|8340.1|8340.4|8339.5|13
1649835540000|2022-04-13 07:39:00|8340.7|8339.8|8340.7|8339.8|8340.9|8340|8340.6|8339.7|15
1649835550000|2022-04-13 07:39:10|8340.5|8339.6|8340.4|8339.5|8340.9|8339.8|8340.4|8339.3|10
1649835560000|2022-04-13 07:39:20|8340.6|8339.1|8340.1|8339.2|8340.7|8339.5|8340|8338.8|19
1649835570000|2022-04-13 07:39:30|8340.2|8339.3|8340.3|8339.4|8340.6|8339.4|8340.1|8339.1|17
1649835580000|2022-04-13 07:39:40|8340.2|8339.3|8340.4|8339.5|8340.5|8339.6|8340.2|8339.3|13
1649835590000|2022-04-13 07:39:50|8340.5|8339.6|8341.1|8340.2|8341.2|8340.3|8340.4|8339.5|13
1649835600000|2022-04-13 07:40:00|8341|8340.1|8341.3|8340.4|8341.3|8340.4|8340.9|8339.8|21
1649835610000|2022-04-13 07:40:10|8341.4|8340.5|8342.1|8340.6|8342.1|8340.9|8341.3|8340.4|18
1649835620000|2022-04-13 07:40:20|8341.9|8341|8342.1|8341.2|8342.5|8341.5|8341.7|8340.8|29
1649835630000|2022-04-13 07:40:30|8342|8341.1|8342.9|8341.4|8342.9|8341.7|8342|8341.1|15
1649835640000|2022-04-13 07:40:40|8342.8|8341.3|8342.4|8341.5|8342.9|8341.6|8342.2|8341.2|20
1649835650000|2022-04-13 07:40:50|8342.3|8341.4|8342.6|8341.7|8342.6|8341.7|8342.3|8341.4|8
1649835660000|2022-04-13 07:41:00|8342.5|8341.6|8342.9|8341.4|8342.9|8341.7|8342.4|8341.4|5
1649835670000|2022-04-13 07:41:10|8343|8341.5|8342.8|8341.9|8343.1|8342.1|8342.7|8341.5|15
1649835680000|2022-04-13 07:41:20|8342.7|8341.8|8343.3|8342.4|8343.4|8342.5|8342.6|8341.6|26
1649835690000|2022-04-13 07:41:30|8343.2|8342.3|8343.9|8342.4|8343.9|8342.8|8343.2|8342.3|22
1649835700000|2022-04-13 07:41:40|8343.8|8342.3|8344.1|8342.6|8344.1|8343.1|8343.6|8342.3|36
1649835710000|2022-04-13 07:41:50|8343.9|8343|8343.7|8342.8|8343.9|8343|8343.7|8342.8|13
1649835720000|2022-04-13 07:42:00|8343.8|8342.9|8343.7|8342.8|8343.8|8342.9|8343.6|8342.7|22
1649835730000|2022-04-13 07:42:10|8343.8|8342.9|8343.9|8343|8344|8343.1|8343.8|8342.9|6
1649835740000|2022-04-13 07:42:20|8343.8|8342.9|8343.8|8342.9|8344.2|8343.1|8343.8|8342.6|9
1649835750000|2022-04-13 07:42:30|8343.9|8343|8343.9|8343|8344.1|8343|8343.6|8342.4|17
1649835760000|2022-04-13 07:42:40|8343.8|8342.9|8343.9|8343|8344|8343.1|8343.7|8342.8|13
1649835770000|2022-04-13 07:42:50|8343.8|8342.9|8343.7|8342.8|8343.9|8343|8343.6|8342.3|18
1649835780000|2022-04-13 07:43:00|8343.6|8342.7|8343.5|8342|8343.7|8342.8|8343.2|8341.9|22
1649835790000|2022-04-13 07:43:10|8343.4|8341.9|8342.2|8340.7|8343.4|8342.1|8342.1|8340.6|25
1649835800000|2022-04-13 07:43:20|8342.1|8340.6|8342.1|8340.6|8342.2|8341.1|8341.9|8340.6|11
1649835810000|2022-04-13 07:43:30|8341.9|8341|8341.8|8340.3|8342|8341|8341.4|8340.2|25
1649835820000|2022-04-13 07:43:40|8341.7|8340.8|8341.9|8340.4|8342.2|8341|8341.7|8340.3|17
1649835830000|2022-04-13 07:43:50|8342|8340.5|8341.5|8340|8342|8340.8|8341|8339.8|22
1649835840000|2022-04-13 07:44:00|8341.3|8340.4|8341.8|8340.3|8341.9|8340.9|8341.2|8340.3|15
1649835850000|2022-04-13 07:44:10|8341.4|8340.5|8341.2|8340.3|8341.6|8340.5|8341.2|8339.9|11
1649835860000|2022-04-13 07:44:20|8341.3|8340.4|8341.3|8340.4|8341.8|8340.6|8341.2|8340.1|19
1649835870000|2022-04-13 07:44:30|8341.7|8340.2|8341.6|8340.1|8341.7|8340.5|8341.3|8340|8
1649835880000|2022-04-13 07:44:40|8341.2|8340.3|8341.6|8340.1|8341.6|8340.5|8341.2|8340|26
1649835890000|2022-04-13 07:44:50|8341.2|8340.3|8341.5|8340.6|8341.6|8340.6|8341.1|8340|17
1649835900000|2022-04-13 07:45:00|8341.4|8340.5|8341.5|8340.6|8341.6|8340.7|8341.4|8340.5|14
1649835910000|2022-04-13 07:45:10|8341.6|8340.7|8341.6|8340.7|8342.2|8341|8341.6|8340.5|25
1649835920000|2022-04-13 07:45:20|8341.5|8340.6|8341.1|8340.2|8341.6|8340.7|8341|8340.1|17
1649835930000|2022-04-13 07:45:30|8341|8340.1|8341.1|8340.2|8341.8|8340.6|8341|8339.9|18
1649835940000|2022-04-13 07:45:40|8341.5|8340|8340.6|8339.7|8341.6|8340.3|8340.5|8339.4|31
1649835950000|2022-04-13 07:45:50|8341|8339.5|8340.6|8339.7|8341.1|8339.8|8340.6|8339.1|21
1649835960000|2022-04-13 07:46:00|8340.7|8339.8|8341|8339.5|8341.1|8339.9|8340.6|8339.4|11
1649835970000|2022-04-13 07:46:10|8340.9|8339.4|8340.4|8339.5|8340.9|8339.6|8340.4|8339.2|7
1649835980000|2022-04-13 07:46:20|8340.6|8339.7|8340.4|8339.5|8340.6|8339.7|8340.1|8338.9|8
1649835990000|2022-04-13 07:46:30|8340.6|8339.1|8341.1|8339.6|8341.1|8339.8|8340.4|8339.1|8
1649836000000|2022-04-13 07:46:40|8341.2|8339.7|8341.3|8339.8|8341.5|8340.3|8341.1|8339.6|13
1649836010000|2022-04-13 07:46:50|8341.4|8339.9|8340.9|8340|8341.4|8340.1|8340.8|8339.9|14
1649836020000|2022-04-13 07:47:00|8341|8340.1|8341.1|8340.2|8341.5|8340.4|8341|8339.8|14
1649836030000|2022-04-13 07:47:10|8341|8340.1|8341.2|8340.3|8341.6|8340.4|8340.7|8339.8|18
1649836040000|2022-04-13 07:47:20|8341.3|8340.4|8341.2|8340.3|8341.7|8340.5|8341.2|8340|15
1649836050000|2022-04-13 07:47:30|8341.3|8340.4|8341.1|8340.2|8341.5|8340.5|8341.1|8339.9|17
1649836060000|2022-04-13 07:47:40|8341.2|8340.3|8341.2|8340.3|8341.2|8340.3|8341.1|8340.2|3
1649836070000|2022-04-13 07:47:50|8341.1|8340.2|8341.1|8340.2|8341.2|8340.3|8341|8340.1|16
1649836080000|2022-04-13 07:48:00|8341|8340.1|8340.6|8339.7|8341.1|8340.1|8340.6|8339.5|13
1649836090000|2022-04-13 07:48:10|8340.5|8339.6|8340.5|8339.6|8341|8339.8|8340.5|8339.3|18
1649836100000|2022-04-13 07:48:20|8340.4|8339.5|8340.8|8339.3|8340.8|8339.6|8340.4|8339.3|7
1649836110000|2022-04-13 07:48:30|8340.7|8339.2|8340.4|8338.9|8340.8|8339.4|8339.9|8338.7|14
1649836120000|2022-04-13 07:48:40|8340.5|8339|8340.3|8338.8|8340.5|8339.2|8339.9|8338.7|22
1649836130000|2022-04-13 07:48:50|8340.2|8338.7|8339.9|8339|8340.2|8339|8339.5|8338.4|15
1649836140000|2022-04-13 07:49:00|8340.2|8338.7|8339.8|8338.3|8340.2|8338.9|8339.6|8338.3|9
1649836150000|2022-04-13 07:49:10|8339.9|8338.4|8339.2|8338.3|8339.9|8338.6|8339.2|8338|16
1649836160000|2022-04-13 07:49:20|8339.3|8338.4|8339.9|8338.4|8340|8338.8|8339.3|8338.1|20
1649836170000|2022-04-13 07:49:30|8340|8338.5|8339.8|8338.9|8340.2|8339|8339.7|8338.5|14
1649836180000|2022-04-13 07:49:40|8339.7|8338.8|8340.2|8338.7|8340.3|8339.1|8339.7|8338.6|16
1649836190000|2022-04-13 07:49:50|8340.1|8338.6|8340.2|8339.3|8340.3|8339.4|8339.9|8338.6|24
1649836200000|2022-04-13 07:50:00|8340.1|8339.2|8340.7|8339.8|8340.8|8339.9|8340.1|8339.2|18
1649836210000|2022-04-13 07:50:10|8340.6|8339.7|8340.5|8339.6|8340.7|8339.8|8340.5|8339.6|24
1649836220000|2022-04-13 07:50:20|8340.3|8339.4|8340.5|8339.6|8340.8|8339.9|8340.3|8339|24
1649836230000|2022-04-13 07:50:30|8340.6|8339.7|8339.9|8339|8340.6|8339.7|8339.9|8339|21
1649836240000|2022-04-13 07:50:40|8340|8339.1|8340.3|8339.4|8340.4|8339.5|8339.9|8338.9|18
1649836250000|2022-04-13 07:50:50|8340.6|8339.1|8340.7|8339.8|8340.9|8339.8|8340.3|8339.1|17
1649836260000|2022-04-13 07:51:00|8340.6|8339.7|8341.4|8340.5|8341.5|8340.5|8340.6|8339.7|13
1649836270000|2022-04-13 07:51:10|8341.3|8340.4|8341.4|8339.9|8341.4|8340.5|8341|8339.8|16
1649836280000|2022-04-13 07:51:20|8341.1|8340.2|8340.6|8339.7|8341.2|8340.3|8340.6|8339.3|23
1649836290000|2022-04-13 07:51:30|8340.8|8339.9|8341.2|8340.3|8341.2|8340.3|8340.6|8339.7|17
1649836300000|2022-04-13 07:51:40|8341.1|8340.2|8341|8339.5|8341.1|8340.2|8340.7|8339.3|21
1649836310000|2022-04-13 07:51:50|8341.1|8339.6|8339.4|8338.5|8341.1|8339.8|8339.4|8338.5|23
1649836320000|2022-04-13 07:52:00|8339.5|8338.6|8340.2|8339.3|8340.2|8339.3|8339.4|8338.5|18
1649836330000|2022-04-13 07:52:10|8340.3|8339.4|8340.4|8339.5|8340.7|8339.7|8339.9|8338.8|30
1649836340000|2022-04-13 07:52:20|8340.3|8339.4|8339.8|8338.9|8340.7|8339.7|8339.8|8338.7|31
1649836350000|2022-04-13 07:52:30|8340.1|8338.6|8339.9|8339|8340.2|8339.1|8339.8|8338.5|23
1649836360000|2022-04-13 07:52:40|8340|8339.1|8339.7|8338.8|8340.2|8339.1|8339.7|8338.7|14
1649836370000|2022-04-13 07:52:50|8340|8338.5|8339.8|8338.9|8340.2|8339|8339.5|8338.3|23
1649836380000|2022-04-13 07:53:00|8339.9|8339|8340.2|8339.3|8340.3|8339.3|8339.8|8338.7|15
1649836390000|2022-04-13 07:53:10|8340.1|8339.2|8340.1|8339.2|8340.2|8339.3|8339.9|8339|9
1649836400000|2022-04-13 07:53:20|8340|8339.1|8340.3|8339.4|8340.4|8339.5|8340|8339.1|22
1649836410000|2022-04-13 07:53:30|8340.4|8339.5|8340.5|8339.6|8340.8|8339.7|8340.3|8339.2|19
1649836420000|2022-04-13 07:53:40|8340.4|8339.5|8340.2|8339.3|8340.8|8339.7|8340.1|8339.2|19
1649836430000|2022-04-13 07:53:50|8340.1|8339.2|8340.4|8339.5|8340.5|8339.5|8339.5|8338.5|30
1649836440000|2022-04-13 07:54:00|8340.2|8339.3|8340.2|8339.3|8340.6|8339.7|8340.2|8339.3|29
1649836450000|2022-04-13 07:54:10|8340.1|8339.2|8339.6|8338.1|8340.2|8339.3|8339.5|8338|16
1649836460000|2022-04-13 07:54:20|8339.3|8338.4|8339.2|8337.7|8339.3|8338.4|8338.7|8337.5|13
1649836470000|2022-04-13 07:54:30|8339.3|8337.8|8339.1|8337.6|8339.3|8338|8338.7|8337.5|22
1649836480000|2022-04-13 07:54:40|8339|8337.5|8338.7|8337.2|8339.1|8337.6|8338.6|8337.1|9
1649836490000|2022-04-13 07:54:50|8338.6|8337.1|8338.5|8337|8338.7|8337.4|8338.1|8337|16
1649836500000|2022-04-13 07:55:00|8338.2|8337.3|8338.1|8337.2|8338.2|8337.3|8338.1|8337.2|4
1649836510000|2022-04-13 07:55:10|8338.2|8337.3|8337.6|8336.7|8338.2|8337.3|8337.6|8336.7|12
1649836520000|2022-04-13 07:55:20|8337.5|8336.6|8337.9|8337|8337.9|8337|8337.5|8336.3|18
1649836530000|2022-04-13 07:55:30|8337.8|8336.9|8338.6|8337.1|8338.9|8337.7|8337.8|8336.9|26
1649836540000|2022-04-13 07:55:40|8338.7|8337.2|8338|8337.1|8338.8|8337.5|8337.8|8336.6|31
1649836550000|2022-04-13 07:55:50|8337.9|8337|8337.5|8336.6|8337.9|8337|8337.4|8336.5|23
1649836560000|2022-04-13 07:56:00|8337.4|8336.5|8337|8336.1|8337.7|8336.5|8336.8|8335.9|27
1649836570000|2022-04-13 07:56:10|8337.4|8335.9|8337.4|8335.9|8337.4|8335.9|8337.2|8335.7|9
1649836580000|2022-04-13 07:56:20|8337|8336.1|8337.1|8335.6|8337.4|8336.4|8336.7|8335.5|22
1649836590000|2022-04-13 07:56:30|8337|8335.5|8337.1|8335.6|8337.1|8335.6|8336.9|8335.4|10
1649836600000|2022-04-13 07:56:40|8336.9|8335.4|8336.6|8335.7|8337|8335.8|8336.5|8335.3|17
1649836610000|2022-04-13 07:56:50|8336.5|8335.6|8337.1|8335.6|8337.3|8336|8336.5|8335.5|21
1649836620000|2022-04-13 07:57:00|8336.8|8335.9|8336.3|8335.4|8337.1|8335.9|8336.3|8335.4|19
1649836630000|2022-04-13 07:57:10|8336.2|8335.3|8336.5|8335.6|8336.8|8335.9|8336.2|8335.3|16
1649836640000|2022-04-13 07:57:20|8336.6|8335.7|8336.7|8335.8|8337|8336.1|8336.6|8335.7|12
1649836650000|2022-04-13 07:57:30|8336.6|8335.7|8336.6|8335.7|8336.7|8335.8|8336.5|8335.6|9
1649836660000|2022-04-13 07:57:40|8336.5|8335.6|8336.4|8335.5|8336.6|8335.7|8336.3|8335.4|19
1649836670000|2022-04-13 07:57:50|8336.5|8335.6|8336.7|8335.8|8336.7|8335.8|8336.4|8335.5|9
1649836680000|2022-04-13 07:58:00|8336.6|8335.7|8336.6|8335.7|8337.4|8336.3|8336.6|8335.4|18
1649836690000|2022-04-13 07:58:10|8336.9|8335.4|8336.7|8335.2|8336.9|8335.9|8336.5|8335.2|11
1649836700000|2022-04-13 07:58:20|8336.5|8335.6|8336.1|8335.2|8336.9|8335.8|8336.1|8335.1|25
1649836710000|2022-04-13 07:58:30|8336.5|8335|8336.2|8334.7|8336.6|8335.2|8335.9|8334.7|21
1649836720000|2022-04-13 07:58:40|8336|8335.1|8336.7|8335.2|8336.8|8335.4|8336|8334.9|12
1649836730000|2022-04-13 07:58:50|8336.4|8335.5|8336.9|8335.4|8336.9|8335.8|8336.4|8335.3|8
1649836740000|2022-04-13 07:59:00|8336.7|8335.8|8336.8|8335.9|8336.8|8335.9|8336.7|8335.8|10
1649836750000|2022-04-13 07:59:10|8336.7|8335.8|8337.5|8336.6|8337.7|8336.6|8336.6|8335.4|29
1649836760000|2022-04-13 07:59:20|8337.7|8336.2|8337.7|8336.2|8338.3|8336.8|8337.5|8336.1|25
1649836770000|2022-04-13 07:59:30|8337.8|8336.3|8338.1|8336.6|8338.3|8337.2|8337.3|8336|32
1649836780000|2022-04-13 07:59:40|8338.2|8336.7|8338|8336.5|8338.2|8336.8|8337.5|8336.2|17
1649836790000|2022-04-13 07:59:50|8338.1|8336.6|8338|8336.5|8338.2|8336.7|8337.9|8336.4|12
1649836800000|2022-04-13 08:00:00|8338.1|8336.6|8337.7|8336.2|8338.1|8336.7|8337.4|8336.1|25
1649836810000|2022-04-13 08:00:10|8337.6|8336.1|8337.5|8336|8337.7|8336.4|8337.1|8336|12
1649836820000|2022-04-13 08:00:20|8337.6|8336.1|8337.3|8335.8|8337.6|8336.2|8337|8335.5|19
1649836830000|2022-04-13 08:00:30|8337.4|8335.9|8337.6|8336.1|8337.6|8336.5|8337.2|8335.9|11
1649836840000|2022-04-13 08:00:40|8337.7|8336.2|8338.3|8336.8|8338.3|8337.1|8337.5|8336.1|23
1649836850000|2022-04-13 08:00:50|8338.1|8337.2|8338.3|8336.8|8338.5|8337.3|8338.1|8336.7|13
1649836860000|2022-04-13 08:01:00|8338.2|8336.7|8337.6|8336.7|8338.2|8337|8337.6|8336.4|14
1649836870000|2022-04-13 08:01:10|8337.9|8336.4|8338.3|8336.8|8338.3|8337|8337.3|8336.2|25
1649836880000|2022-04-13 08:01:20|8338.1|8336.6|8338.1|8336.6|8338.3|8337|8337.7|8336.5|15
1649836890000|2022-04-13 08:01:30|8338.2|8336.7|8338.2|8336.7|8338.4|8336.9|8338.1|8336.6|15
1649836900000|2022-04-13 08:01:40|8337.7|8336.8|8338|8337.1|8338.1|8337.1|8337.6|8336.5|18
1649836910000|2022-04-13 08:01:50|8337.9|8337|8337.8|8336.9|8338.2|8337|8337.7|8336.6|16
1649836920000|2022-04-13 08:02:00|8337.7|8336.8|8337.6|8336.7|8337.8|8336.9|8337.5|8336.6|16
1649836930000|2022-04-13 08:02:10|8337.7|8336.8|8337.3|8336.4|8337.7|8336.8|8337.3|8336.4|14
1649836940000|2022-04-13 08:02:20|8337.4|8336.5|8337.5|8336.6|8337.5|8336.6|8337.2|8336.3|7
1649836950000|2022-04-13 08:02:30|8337.4|8336.5|8337.7|8336.8|8337.7|8336.8|8337.4|8336.5|13
1649836960000|2022-04-13 08:02:40|8337.6|8336.7|8337.8|8336.9|8338|8337.1|8337.6|8336.7|7
1649836970000|2022-04-13 08:02:50|8337.7|8336.8|8337.8|8336.9|8337.8|8336.9|8337.7|8336.8|10
1649836980000|2022-04-13 08:03:00|8337.9|8337|8338.6|8337.1|8338.6|8337.4|8337.8|8336.9|9
1649836990000|2022-04-13 08:03:10|8338.3|8337.4|8338.2|8336.7|8338.4|8337.4|8337.9|8336.6|19
1649837000000|2022-04-13 08:03:20|8338|8337.1|8338|8337.1|8338.4|8337.2|8338|8336.9|6
1649837010000|2022-04-13 08:03:30|8338.1|8337.2|8338.5|8337|8338.7|8337.8|8338|8337|17
1649837020000|2022-04-13 08:03:40|8338.6|8337.1|8338|8337.1|8338.6|8337.3|8338|8336.8|12
1649837030000|2022-04-13 08:03:50|8337.9|8337|8337.7|8336.8|8338.2|8337|8337.6|8336.6|11
1649837040000|2022-04-13 08:04:00|8337.8|8336.9|8337|8336.1|8337.9|8336.9|8337|8335.8|26
1649837050000|2022-04-13 08:04:10|8337.4|8335.9|8337.1|8336.2|8337.4|8336.3|8337|8335.9|11
1649837060000|2022-04-13 08:04:20|8337.3|8335.8|8337.8|8336.3|8337.9|8336.7|8337.1|8335.8|27
1649837070000|2022-04-13 08:04:30|8337.4|8336.5|8337.3|8336.4|8338.1|8336.8|8337.3|8336.2|14
1649837080000|2022-04-13 08:04:40|8337.6|8336.1|8337.6|8336.1|8337.6|8336.1|8337.6|8336.1|1
1649837090000|2022-04-13 08:04:50|8337.7|8336.2|8337.8|8336.3|8338|8336.6|8337.4|8336.2|15
1649837100000|2022-04-13 08:05:00|8337.5|8336.6|8336.9|8335.4|8337.9|8336.7|8336.5|8335.3|18
1649837110000|2022-04-13 08:05:10|8336.8|8335.3|8336.4|8334.9|8336.8|8335.4|8336.1|8334.9|17
1649837120000|2022-04-13 08:05:20|8336.5|8335|8335.7|8334.8|8336.6|8335.1|8335.7|8334.7|24
1649837130000|2022-04-13 08:05:30|8335.6|8334.7|8335.9|8334.4|8335.9|8335|8335.5|8334.3|24
1649837140000|2022-04-13 08:05:40|8335.4|8334.5|8335.3|8333.8|8335.4|8334.5|8335|8333.8|20
1649837150000|2022-04-13 08:05:50|8335.2|8333.7|8334.7|8333.8|8335.8|8334.6|8334.7|8333.7|30
1649837160000|2022-04-13 08:06:00|8334.5|8333.6|8334.9|8333.4|8335|8333.7|8334.5|8333.3|11
1649837170000|2022-04-13 08:06:10|8334.8|8333.3|8335.2|8333.7|8335.3|8334|8334.8|8333.3|13
1649837180000|2022-04-13 08:06:20|8335.1|8333.6|8335.2|8333.7|8335.4|8334|8334.7|8333.5|16
1649837190000|2022-04-13 08:06:30|8334.8|8333.9|8335.2|8334.3|8335.5|8334.4|8334.5|8333.3|21
1649837200000|2022-04-13 08:06:40|8335.1|8334.2|8335|8334.1|8335.3|8334.2|8335|8333.8|5
1649837210000|2022-04-13 08:06:50|8334.9|8334|8334.3|8332.8|8334.9|8334|8334|8332.8|14
1649837220000|2022-04-13 08:07:00|8334.2|8332.7|8333.3|8331.8|8334.2|8333|8333|8331.5|18
1649837230000|2022-04-13 08:07:10|8332.9|8332|8333.5|8332|8333.6|8332.4|8332.8|8331.6|15
1649837240000|2022-04-13 08:07:20|8333.2|8332.3|8333.6|8332.7|8333.8|8332.7|8333.2|8332.1|24
1649837250000|2022-04-13 08:07:30|8333.9|8332.4|8332.9|8332|8334.1|8333|8332.8|8331.6|27
1649837260000|2022-04-13 08:07:40|8332.7|8331.8|8333.1|8332.2|8333.3|8332.2|8332.7|8331.5|17
1649837270000|2022-04-13 08:07:50|8333|8332.1|8333.3|8331.8|8333.5|8332.3|8333|8331.7|10
1649837280000|2022-04-13 08:08:00|8333.2|8331.7|8333|8331.5|8333.2|8332.1|8332.6|8331.5|16
1649837290000|2022-04-13 08:08:10|8332.7|8331.8|8333.2|8331.7|8333.2|8332.1|8332.6|8331.5|15
1649837300000|2022-04-13 08:08:20|8333.3|8331.8|8333.5|8332|8333.6|8332.1|8333.2|8331.7|6
1649837310000|2022-04-13 08:08:30|8333.4|8331.9|8333.2|8331.7|8333.6|8332.4|8332.8|8331.7|13
1649837320000|2022-04-13 08:08:40|8333.3|8331.8|8332.9|8331.4|8333.3|8331.8|8332.8|8331.3|10
1649837330000|2022-04-13 08:08:50|8333|8331.5|8332.6|8331.7|8333|8331.7|8332.6|8331.3|4
1649837340000|2022-04-13 08:09:00|8332.9|8331.4|8332.4|8330.9|8333.5|8332.3|8332.1|8330.9|31
1649837350000|2022-04-13 08:09:10|8332.5|8331|8332|8331.1|8332.5|8331.3|8332|8330.8|12
1649837360000|2022-04-13 08:09:20|8332.1|8331.2|8331.7|8330.8|8332.4|8331.2|8331.7|8330.5|15
1649837370000|2022-04-13 08:09:30|8331.8|8330.9|8332.2|8330.7|8332.2|8331.1|8331.7|8330.5|15
1649837380000|2022-04-13 08:09:40|8332.3|8330.8|8332.1|8331.2|8332.6|8331.6|8332.1|8330.7|17
1649837390000|2022-04-13 08:09:50|8332.2|8331.3|8332.1|8331.2|8332.5|8331.5|8332.1|8330.9|20
1649837400000|2022-04-13 08:10:00|8332.2|8331.3|8332.4|8330.9|8332.5|8331.4|8332|8330.8|13
1649837410000|2022-04-13 08:10:10|8332.3|8330.8|8332|8330.5|8332.4|8330.9|8331.6|8330.3|19
1649837420000|2022-04-13 08:10:20|8331.9|8330.4|8331.8|8330.3|8331.9|8330.8|8331.6|8330.3|15
1649837430000|2022-04-13 08:10:30|8331.9|8330.4|8331.9|8330.4|8332.1|8330.9|8331.4|8330.3|21
1649837440000|2022-04-13 08:10:40|8331.8|8330.3|8332|8330.5|8332.1|8330.9|8331.3|8330.1|22
1649837450000|2022-04-13 08:10:50|8332.1|8330.6|8331.9|8330.4|8332.2|8330.7|8331.9|8330.4|5
1649837460000|2022-04-13 08:11:00|8331.6|8330.7|8331.5|8330.6|8332|8330.7|8331.5|8330.2|10
1649837470000|2022-04-13 08:11:10|8331.8|8330.9|8332.1|8330.6|8332.2|8330.9|8331.7|8330.5|10
1649837480000|2022-04-13 08:11:20|8332.2|8330.7|8332.1|8331.2|8332.3|8331.3|8331.9|8330.6|10
1649837490000|2022-04-13 08:11:30|8332|8331.1|8331.9|8330.4|8332.5|8331.1|8331.5|8330.4|15
1649837500000|2022-04-13 08:11:40|8331.6|8330.7|8332|8330.5|8332|8330.8|8331.5|8330.4|10
1649837510000|2022-04-13 08:11:50|8331.9|8330.4|8331.8|8330.3|8332|8330.8|8331.6|8330.3|14
1649837520000|2022-04-13 08:12:00|8331.9|8330.4|8331.4|8330.5|8332|8330.8|8331.4|8330.2|13
1649837530000|2022-04-13 08:12:10|8331.7|8330.2|8331.5|8330|8331.8|8330.6|8331.4|8330|13
1649837540000|2022-04-13 08:12:20|8331.6|8330.1|8331.5|8330.6|8331.7|8330.7|8331.2|8329.9|14
1649837550000|2022-04-13 08:12:30|8331.8|8330.3|8331.4|8329.9|8331.8|8330.3|8331.1|8329.9|13
1649837560000|2022-04-13 08:12:40|8331.6|8330.1|8332|8330.5|8332|8330.5|8331.1|8329.8|17
1649837570000|2022-04-13 08:12:50|8331.9|8330.4|8330.7|8329.2|8331.9|8330.4|8330.2|8328.7|25
1649837580000|2022-04-13 08:13:00|8330.6|8329.1|8331|8329.5|8331|8329.8|8330.3|8329.1|30
1649837590000|2022-04-13 08:13:10|8330.9|8329.4|8331|8329.5|8331|8329.5|8330.9|8329.4|8
1649837600000|2022-04-13 08:13:20|8330.9|8329.4|8330.8|8329.3|8331.1|8329.9|8330.6|8329.3|16
1649837610000|2022-04-13 08:13:30|8330.5|8329.6|8330.5|8329.6|8331|8329.8|8330.4|8329.3|13
1649837620000|2022-04-13 08:13:40|8330.6|8329.7|8331|8329.5|8331.2|8329.9|8330.6|8329.2|16
1649837630000|2022-04-13 08:13:50|8330.8|8329.3|8330.9|8329.4|8330.9|8329.4|8330.8|8329.3|4
1649837640000|2022-04-13 08:14:00|8330.8|8329.3|8330.5|8329|8330.8|8329.5|8330.3|8329|5
1649837650000|2022-04-13 08:14:10|8330.6|8329.1|8331.1|8329.6|8331.2|8329.7|8330.5|8329|19
1649837660000|2022-04-13 08:14:20|8331|8329.5|8331|8330.1|8331.5|8330.5|8330.6|8329.4|26
1649837670000|2022-04-13 08:14:30|8331.2|8329.7|8331.5|8330|8331.6|8330.3|8330.9|8329.5|22
1649837680000|2022-04-13 08:14:40|8331.6|8330.1|8331.7|8330.2|8331.9|8330.4|8331.2|8329.9|12
1649837690000|2022-04-13 08:14:50|8331.6|8330.1|8331.7|8330.8|8331.9|8330.8|8331.6|8330.1|24
1649837700000|2022-04-13 08:15:00|8331.6|8330.7|8331.6|8330.7|8332.2|8330.9|8331.5|8330.3|24
1649837710000|2022-04-13 08:15:10|8331.4|8330.5|8331.1|8329.6|8331.4|8330.5|8330.9|8329.6|17
1649837720000|2022-04-13 08:15:20|8331.2|8329.7|8330.7|8329.8|8331.2|8329.8|8330.7|8329.5|4
1649837730000|2022-04-13 08:15:30|8331|8329.5|8330.9|8329.4|8331|8329.5|8330.9|8329.4|6
1649837740000|2022-04-13 08:15:40|8330.8|8329.3|8330.6|8329.7|8330.8|8329.7|8330.6|8329.2|10
1649837750000|2022-04-13 08:15:50|8330.5|8329.6|8331|8329.5|8331|8329.9|8330.5|8329.5|8
1649837760000|2022-04-13 08:16:00|8330.9|8329.4|8330.7|8329.2|8330.9|8329.7|8330.6|8329.2|18
1649837770000|2022-04-13 08:16:10|8330.6|8329.1|8330.3|8329.4|8330.6|8329.5|8330.2|8329|16
1649837780000|2022-04-13 08:16:20|8330.2|8329.3|8329|8328.1|8330.5|8329.3|8329|8327.8|25
1649837790000|2022-04-13 08:16:30|8328.9|8328|8329.3|8327.8|8329.4|8328.3|8328.8|8327.7|28
1649837800000|2022-04-13 08:16:40|8329|8328.1|8328.9|8327.4|8329.2|8328.1|8328.6|8327.4|18
1649837810000|2022-04-13 08:16:50|8328.7|8327.8|8328.4|8327.5|8329.1|8328|8328.3|8327.4|25
1649837820000|2022-04-13 08:17:00|8328.3|8327.4|8328.2|8326.7|8328.7|8327.5|8327.9|8326.7|28
1649837830000|2022-04-13 08:17:10|8328.3|8326.8|8328.1|8327.2|8328.5|8327.6|8328|8326.7|24
1649837840000|2022-04-13 08:17:20|8328.2|8327.3|8328.2|8327.3|8328.7|8327.5|8328.1|8327.1|15
1649837850000|2022-04-13 08:17:30|8328.3|8327.4|8328.2|8327.3|8328.6|8327.5|8328.2|8327|14
1649837860000|2022-04-13 08:17:40|8328.1|8327.2|8328.7|8327.8|8328.8|8327.9|8328.1|8326.9|19
1649837870000|2022-04-13 08:17:50|8328.6|8327.7|8329.2|8328.3|8329.5|8328.3|8328.6|8327.7|16
1649837880000|2022-04-13 08:18:00|8329.1|8328.2|8329.3|8327.8|8329.4|8328.3|8328.7|8327.3|22
1649837890000|2022-04-13 08:18:10|8329.2|8327.7|8328.9|8328|8329.3|8328.2|8328.9|8327.6|14
1649837900000|2022-04-13 08:18:20|8329.2|8327.7|8328.7|8327.8|8329.2|8327.8|8328.3|8327.2|24
1649837910000|2022-04-13 08:18:30|8328.6|8327.7|8328.5|8327.6|8328.8|8327.7|8328.5|8327.2|15
1649837920000|2022-04-13 08:18:40|8328.6|8327.7|8328.6|8327.1|8329|8327.9|8328.2|8327.1|20
1649837930000|2022-04-13 08:18:50|8328.5|8327|8328|8326.5|8328.6|8327.2|8327.7|8326.3|21
1649837940000|2022-04-13 08:19:00|8328.2|8326.7|8327.1|8326.2|8328.2|8326.7|8326.9|8326|15
1649837950000|2022-04-13 08:19:10|8327.2|8326.3|8327.3|8326.4|8327.5|8326.4|8326.8|8325.8|20
1649837960000|2022-04-13 08:19:20|8327.6|8326.1|8328|8327.1|8328.3|8327.1|8327.3|8326|30
1649837970000|2022-04-13 08:19:30|8328.3|8326.8|8328.2|8326.7|8328.5|8327.1|8327.8|8326.5|23
1649837980000|2022-04-13 08:19:40|8328.3|8326.8|8328.6|8327.1|8328.6|8327.3|8327.8|8326.6|26
1649837990000|2022-04-13 08:19:50|8328.5|8327|8328.8|8327.3|8328.9|8327.4|8328.5|8327|10
1649838000000|2022-04-13 08:20:00|8328.7|8327.2|8328.7|8327.2|8328.9|8327.4|8328.7|8327.2|7
1649838010000|2022-04-13 08:20:10|8328.8|8327.3|8328.3|8326.8|8328.8|8327.3|8328.1|8326.8|13
1649838020000|2022-04-13 08:20:20|8328.2|8326.7|8328.4|8326.9|8328.5|8327|8328.2|8326.7|11
1649838030000|2022-04-13 08:20:30|8328.5|8327|8328.5|8327|8328.6|8327.1|8328|8326.8|21
1649838040000|2022-04-13 08:20:40|8328.4|8326.9|8328.4|8326.9|8328.5|8327|8328.4|8326.9|3
1649838050000|2022-04-13 08:20:50|8328.5|8327|8328.7|8327.2|8328.8|8327.3|8328.5|8327|11
1649838060000|2022-04-13 08:21:00|8328.6|8327.1|8328.6|8327.1|8328.6|8327.1|8328.6|8327.1|1
1649838070000|2022-04-13 08:21:10|8328.5|8327|8328.5|8327|8328.7|8327.2|8328.5|8327|7
1649838080000|2022-04-13 08:21:20|8328.6|8327.1|8328.7|8327.2|8329|8327.7|8328.4|8327.1|18
1649838090000|2022-04-13 08:21:30|8328.8|8327.3|8328.7|8327.2|8328.9|8327.5|8328.2|8326.8|25
1649838100000|2022-04-13 08:21:40|8328.6|8327.1|8329.1|8327.6|8329.1|8327.6|8328.6|8327.1|8
1649838110000|2022-04-13 08:21:50|8329.2|8327.7|8329.8|8328.3|8329.9|8328.4|8329.2|8327.7|15
1649838120000|2022-04-13 08:22:00|8329.7|8328.2|8328.8|8327.3|8329.8|8328.3|8328.6|8327.3|23
1649838130000|2022-04-13 08:22:10|8328.9|8327.4|8328.9|8327.4|8329|8327.5|8328.8|8327.3|13
1649838140000|2022-04-13 08:22:20|8328.6|8327.7|8329.4|8327.9|8329.4|8327.9|8328.6|8327.4|18
1649838150000|2022-04-13 08:22:30|8329.5|8328|8328.7|8327.2|8329.5|8328.1|8328.6|8327.1|16
1649838160000|2022-04-13 08:22:40|8328.6|8327.1|8328.6|8327.1|8328.7|8327.2|8328.6|8327.1|9
1649838170000|2022-04-13 08:22:50|8328.7|8327.2|8329.3|8327.8|8329.5|8328.2|8328.7|8327.2|16
1649838180000|2022-04-13 08:23:00|8329.4|8327.9|8330.3|8328.8|8330.3|8329.1|8329.3|8327.8|23
1649838190000|2022-04-13 08:23:10|8330.4|8328.9|8330.2|8328.7|8330.5|8329.2|8329.9|8328.7|25
1649838200000|2022-04-13 08:23:20|8330.1|8328.6|8331|8329.5|8331|8329.8|8330.1|8328.6|27
1649838210000|2022-04-13 08:23:30|8330.9|8329.4|8331.2|8329.7|8331.3|8330|8330.7|8329.4|14
1649838220000|2022-04-13 08:23:40|8331.3|8329.8|8331.3|8330.4|8331.3|8330.4|8330.6|8329.4|12
1649838230000|2022-04-13 08:23:50|8331.5|8330|8330.9|8329.4|8331.6|8330.2|8330.5|8329.3|21
1649838240000|2022-04-13 08:24:00|8330.8|8329.3|8329.9|8329|8330.8|8329.8|8329.8|8328.8|25
1649838250000|2022-04-13 08:24:10|8329.8|8328.9|8330.4|8328.9|8330.4|8329.1|8329.8|8328.6|12
1649838260000|2022-04-13 08:24:20|8330.8|8329.3|8330.7|8329.2|8330.8|8329.7|8330.2|8329|22
1649838270000|2022-04-13 08:24:30|8330.6|8329.1|8331|8329.5|8331|8329.5|8330.6|8329.1|15
1649838280000|2022-04-13 08:24:40|8330.9|8329.4|8330.8|8329.9|8331.1|8329.9|8330.7|8329.4|14
1649838290000|2022-04-13 08:24:50|8331|8330.1|8331.2|8329.7|8331.3|8330.1|8330.9|8329.5|9
1649838300000|2022-04-13 08:25:00|8331.1|8329.6|8331.3|8329.8|8331.3|8329.9|8330.7|8329.5|16
1649838310000|2022-04-13 08:25:10|8331.2|8329.7|8331.5|8330|8331.6|8330.4|8331|8329.7|15
1649838320000|2022-04-13 08:25:20|8331.6|8330.1|8331.5|8330|8331.6|8330.1|8331.5|8330|2
1649838330000|2022-04-13 08:25:30|8331.6|8330.1|8331.5|8330|8331.6|8330.3|8331.2|8330|8
1649838340000|2022-04-13 08:25:40|8331.4|8330.5|8331.6|8330.7|8332|8330.7|8331.4|8330.2|17
1649838350000|2022-04-13 08:25:50|8331.9|8330.4|8331.4|8330.5|8332|8330.5|8331.3|8330.1|11
1649838360000|2022-04-13 08:26:00|8331.7|8330.2|8331.3|8329.8|8331.7|8330.2|8330.5|8329.4|23
1649838370000|2022-04-13 08:26:10|8331.4|8329.9|8331.3|8329.8|8331.4|8329.9|8331.2|8329.7|4
1649838380000|2022-04-13 08:26:20|8331.1|8330.2|8331.7|8330.2|8331.9|8330.6|8331.1|8330.2|16
1649838390000|2022-04-13 08:26:30|8331.8|8330.3|8331.8|8330.3|8331.9|8330.4|8331.8|8330.3|11
1649838400000|2022-04-13 08:26:40|8331.7|8330.2|8331.9|8330.4|8331.9|8330.4|8331.6|8330.1|5
1649838410000|2022-04-13 08:26:50|8332|8330.5|8332.1|8330.6|8332.3|8330.8|8332|8330.5|15
1649838420000|2022-04-13 08:27:00|8332.2|8330.7|8332.3|8330.8|8332.4|8331.1|8331.9|8330.7|13
1649838430000|2022-04-13 08:27:10|8332.2|8330.7|8332.1|8330.6|8332.2|8330.7|8332.1|8330.6|4
1649838440000|2022-04-13 08:27:20|8332.2|8330.7|8332.1|8330.6|8332.3|8330.8|8332|8330.5|10
1649838450000|2022-04-13 08:27:30|8332|8330.5|8332.3|8330.8|8332.3|8330.8|8332|8330.5|6
1649838460000|2022-04-13 08:27:40|8332.4|8330.9|8331.9|8330.4|8332.4|8330.9|8331.8|8330.4|11
1649838470000|2022-04-13 08:27:50|8332|8330.5|8331.9|8331|8332.2|8331.1|8331.8|8330.5|10
1649838480000|2022-04-13 08:28:00|8331.8|8330.9|8332.2|8330.7|8332.2|8331|8331.8|8330.6|12
1649838490000|2022-04-13 08:28:10|8332.3|8330.8|8333.1|8331.6|8333.2|8331.7|8332|8330.7|28
1649838500000|2022-04-13 08:28:20|8333|8331.5|8332.9|8331.4|8333.1|8331.9|8332.8|8331.4|8
1649838510000|2022-04-13 08:28:30|8333|8331.5|8333.1|8331.6|8333.1|8331.9|8332.4|8331.2|20
1649838520000|2022-04-13 08:28:40|8332.8|8331.9|8333.2|8331.7|8333.3|8331.9|8332.8|8331.6|8
1649838530000|2022-04-13 08:28:50|8333.3|8331.8|8332|8331.1|8333.4|8332.2|8332|8331.1|21
1649838540000|2022-04-13 08:29:00|8332.1|8331.2|8332.4|8331.5|8332.9|8331.7|8332.1|8331.1|19
1649838550000|2022-04-13 08:29:10|8332.3|8331.4|8332.3|8330.8|8332.4|8331.5|8332.3|8330.8|5
1649838560000|2022-04-13 08:29:20|8332.2|8330.7|8331.6|8330.1|8332.5|8331.1|8331.1|8329.9|18
1649838570000|2022-04-13 08:29:30|8331.5|8330|8331.9|8330.4|8331.9|8330.4|8331.5|8330|10
1649838580000|2022-04-13 08:29:40|8331.8|8330.3|8331.6|8330.1|8332|8330.5|8331.2|8329.8|21
1649838590000|2022-04-13 08:29:50|8331.7|8330.2|8331.9|8330.4|8332|8330.5|8331.7|8330.2|7
1649838600000|2022-04-13 08:30:00|8331.8|8330.3|8331.7|8330.2|8332|8330.5|8331.6|8330.1|16
1649838610000|2022-04-13 08:30:10|8331.6|8330.1|8331.7|8330.2|8331.8|8330.4|8331.2|8330|18
1649838620000|2022-04-13 08:30:20|8331.6|8330.1|8331.6|8330.1|8331.7|8330.5|8331.3|8330|9
1649838630000|2022-04-13 08:30:30|8331.5|8330|8330.8|8329.3|8331.6|8330.2|8330.8|8329.3|8
1649838640000|2022-04-13 08:30:40|8330.7|8329.2|8330.6|8329.7|8330.8|8329.7|8330.5|8329.2|16
1649838650000|2022-04-13 08:30:50|8330.8|8329.3|8330.5|8329.6|8330.9|8329.7|8330.3|8329.2|15
1649838660000|2022-04-13 08:31:00|8330.6|8329.7|8330.8|8329.3|8330.9|8329.8|8330.5|8329.2|14
1649838670000|2022-04-13 08:31:10|8330.2|8329.2|8330.8|8329.3|8330.8|8329.6|8330.1|8329|15
1649838680000|2022-04-13 08:31:20|8330.6|8329.7|8331.1|8329.6|8331.2|8330|8330.5|8329.2|16
1649838690000|2022-04-13 08:31:30|8331.2|8329.7|8331.5|8330|8331.6|8330.5|8331.2|8329.7|13
1649838700000|2022-04-13 08:31:40|8331.4|8329.9|8331.2|8329.7|8331.4|8330.2|8330.9|8329.7|12
1649838710000|2022-04-13 08:31:50|8331.3|8329.8|8330.9|8330|8331.5|8330.2|8330.8|8329.5|27
1649838720000|2022-04-13 08:32:00|8331.2|8329.7|8331|8329.5|8331.2|8330|8330.5|8329.4|16
1649838730000|2022-04-13 08:32:10|8331.1|8329.6|8331.1|8330.2|8331.2|8330.2|8331|8329.5|9
1649838740000|2022-04-13 08:32:20|8331.4|8329.9|8330.9|8330|8331.5|8330.2|8330.9|8329.9|6
1649838750000|2022-04-13 08:32:30|8331.2|8329.7|8330.9|8329.4|8331.2|8330|8330.6|8329.2|22
1649838760000|2022-04-13 08:32:40|8331|8329.5|8332.1|8330.6|8332.1|8330.7|8330.8|8329.4|32
1649838770000|2022-04-13 08:32:50|8332|8330.5|8331.9|8330.4|8332.2|8330.7|8331.9|8330.4|17
1649838780000|2022-04-13 08:33:00|8331.6|8330.7|8331.8|8330.9|8332.1|8331.2|8331.5|8330.2|37
1649838790000|2022-04-13 08:33:10|8332.1|8330.6|8331.7|8330.2|8332.2|8331|8331.6|8330.2|21
1649838800000|2022-04-13 08:33:20|8331.6|8330.1|8331.8|8330.3|8331.8|8330.3|8331.6|8330.1|7
1649838810000|2022-04-13 08:33:30|8331.7|8330.2|8331.1|8329.6|8331.7|8330.2|8331.1|8329.6|16
1649838820000|2022-04-13 08:33:40|8331.2|8329.7|8331|8329.5|8331.5|8330.1|8330.9|8329.5|22
1649838830000|2022-04-13 08:33:50|8331.1|8329.6|8331|8329.5|8331.2|8329.7|8331|8329.5|9
1649838840000|2022-04-13 08:34:00|8330.9|8329.4|8330.6|8329.1|8331|8329.5|8330.5|8329|13
1649838850000|2022-04-13 08:34:10|8330.5|8329|8330.1|8329.2|8330.8|8329.6|8330.1|8328.9|26
1649838860000|2022-04-13 08:34:20|8330.2|8329.3|8330.7|8329.2|8330.7|8329.3|8329.9|8328.7|18
1649838870000|2022-04-13 08:34:30|8330.6|8329.1|8330.6|8329.1|8330.7|8329.2|8330.6|8329.1|3
1649838880000|2022-04-13 08:34:40|8330.5|8329|8330.5|8329|8330.6|8329.4|8330.2|8329|6
1649838890000|2022-04-13 08:34:50|8330.4|8328.9|8330.4|8328.9|8330.4|8329|8329.8|8328.5|17
1649838900000|2022-04-13 08:35:00|8330.3|8328.8|8330.7|8329.2|8330.7|8329.2|8330|8328.7|13
1649838910000|2022-04-13 08:35:10|8330.8|8329.3|8330.9|8329.4|8331.3|8329.8|8330.7|8329.2|14
1649838920000|2022-04-13 08:35:20|8331|8329.5|8330.8|8329.3|8331.1|8329.6|8330.8|8329.3|9
1649838930000|2022-04-13 08:35:30|8330.9|8329.4|8330.5|8329|8330.9|8329.6|8330.4|8328.9|16
1649838940000|2022-04-13 08:35:40|8330.6|8329.1|8330.2|8328.7|8330.6|8329.1|8329.9|8328.6|14
1649838950000|2022-04-13 08:35:50|8330.3|8328.8|8330|8329.1|8330.4|8329.1|8329.9|8328.8|8
1649838960000|2022-04-13 08:36:00|8330.1|8329.2|8330.5|8329|8330.7|8329.5|8330.1|8328.9|19
1649838970000|2022-04-13 08:36:10|8330.4|8328.9|8330.9|8329.4|8330.9|8329.4|8329.9|8328.9|21
1649838980000|2022-04-13 08:36:20|8331|8329.5|8331.4|8329.9|8331.5|8330.3|8330.9|8329.5|14
1649838990000|2022-04-13 08:36:30|8331.3|8329.8|8331.2|8329.7|8331.4|8330|8330.8|8329.6|15
1649839000000|2022-04-13 08:36:40|8331.3|8329.8|8330.9|8329.4|8331.3|8329.8|8330.5|8329.3|15
1649839010000|2022-04-13 08:36:50|8330.8|8329.3|8330.7|8329.2|8331|8329.6|8330.3|8329|16
1649839020000|2022-04-13 08:37:00|8330.8|8329.3|8330.4|8329.5|8330.8|8329.5|8330.2|8329|11
1649839030000|2022-04-13 08:37:10|8330.3|8329.4|8330.4|8328.9|8330.8|8329.7|8330.1|8328.9|12
1649839040000|2022-04-13 08:37:20|8330.5|8329|8330.4|8328.9|8330.5|8329.2|8330|8328.8|8
1649839050000|2022-04-13 08:37:30|8330.3|8328.8|8330.1|8328.6|8330.4|8329.1|8329.8|8328.6|17
1649839060000|2022-04-13 08:37:40|8330|8328.5|8329.7|8328.2|8330|8328.5|8329.4|8328.1|15
1649839070000|2022-04-13 08:37:50|8329.8|8328.3|8329.9|8328.4|8330|8328.8|8329.7|8328.2|13
1649839080000|2022-04-13 08:38:00|8329.8|8328.3|8330.4|8328.9|8330.5|8329.3|8329.8|8328.3|13
1649839090000|2022-04-13 08:38:10|8330.5|8329|8329.8|8328.3|8330.5|8329|8329.4|8328.2|23
1649839100000|2022-04-13 08:38:20|8329.7|8328.2|8329.6|8328.1|8329.7|8328.2|8329.5|8328|10
1649839110000|2022-04-13 08:38:30|8329.5|8328|8328.8|8327.3|8329.5|8328|8328.5|8327.3|15
1649839120000|2022-04-13 08:38:40|8328.5|8327.6|8328.5|8327.6|8328.9|8327.7|8328.4|8327.2|15
1649839130000|2022-04-13 08:38:50|8328.4|8327.5|8329.3|8327.8|8329.3|8328|8328.4|8327.5|9
1649839140000|2022-04-13 08:39:00|8329.2|8327.7|8329.4|8327.9|8329.5|8328.4|8328.9|8327.7|19
1649839150000|2022-04-13 08:39:10|8329.5|8328|8329.7|8328.2|8329.7|8328.2|8329.4|8327.9|13
1649839160000|2022-04-13 08:39:20|8329.8|8328.3|8329.7|8328.2|8329.9|8328.6|8329.5|8328.2|9
1649839170000|2022-04-13 08:39:30|8329.6|8328.1|8329.5|8328.6|8329.9|8328.8|8329.5|8328.1|7
1649839180000|2022-04-13 08:39:40|8329.6|8328.7|8329.6|8328.7|8329.9|8328.8|8329.5|8328.2|11
1649839190000|2022-04-13 08:39:50|8329.7|8328.8|8330.1|8329.2|8330.1|8329.2|8329.6|8328.5|12
1649839200000|2022-04-13 08:40:00|8330.2|8329.3|8330.7|8329.2|8330.7|8329.6|8330.2|8329.1|16
1649839210000|2022-04-13 08:40:10|8330.6|8329.1|8329.8|8328.9|8330.7|8329.2|8329.8|8328.5|13
1649839220000|2022-04-13 08:40:20|8329.9|8329|8330.7|8329.2|8330.7|8329.2|8329.9|8329|12
1649839230000|2022-04-13 08:40:30|8330.6|8329.1|8331.1|8330.2|8331.3|8330.2|8330.3|8329|20
1649839240000|2022-04-13 08:40:40|8331|8330.1|8331|8330.1|8331.4|8330.3|8331|8329.8|18
1649839250000|2022-04-13 08:40:50|8331.1|8330.2|8331.5|8330|8331.8|8330.5|8331.1|8329.8|22
1649839260000|2022-04-13 08:41:00|8331.4|8329.9|8331.4|8329.9|8331.5|8330.2|8330.8|8329.7|19
1649839270000|2022-04-13 08:41:10|8331.1|8330.2|8330.6|8329.7|8331.5|8330.2|8330.6|8329.6|13
1649839280000|2022-04-13 08:41:20|8330.9|8329.4|8330.4|8329.5|8330.9|8329.8|8330.4|8329.2|20
1649839290000|2022-04-13 08:41:30|8330.3|8329.4|8330.7|8329.2|8330.9|8329.5|8330|8328.8|24
1649839300000|2022-04-13 08:41:40|8330.6|8329.1|8330.8|8329.3|8330.8|8329.6|8330.4|8328.9|13
1649839310000|2022-04-13 08:41:50|8330.7|8329.2|8330.6|8329.1|8331|8329.5|8330.4|8329.1|14
1649839320000|2022-04-13 08:42:00|8330.3|8329.4|8331|8329.5|8331|8329.6|8330.2|8329.1|26
1649839330000|2022-04-13 08:42:10|8331.1|8329.6|8330.9|8330|8331.2|8330.1|8330.6|8329.4|25
1649839340000|2022-04-13 08:42:20|8331.2|8329.7|8330.8|8329.9|8331.5|8330.2|8330.7|8329.6|28
1649839350000|2022-04-13 08:42:30|8330.9|8330|8330.7|8329.8|8331.2|8330|8330.7|8329.6|10
1649839360000|2022-04-13 08:42:40|8330.8|8329.9|8330.7|8329.8|8331.4|8330.3|8330.7|8329.5|21
1649839370000|2022-04-13 08:42:50|8331.1|8329.6|8330.5|8329|8331.1|8329.9|8330.3|8329|19
1649839380000|2022-04-13 08:43:00|8330.3|8329.4|8330.2|8329.3|8330.5|8329.4|8330.1|8328.8|12
1649839390000|2022-04-13 08:43:10|8330.3|8328.7|8330|8328.5|8330.4|8329|8329.7|8328.5|16
1649839400000|2022-04-13 08:43:20|8330.1|8328.6|8329.6|8328.7|8330.1|8329|8329.5|8328.3|16
1649839410000|2022-04-13 08:43:30|8329.9|8328.4|8329|8328.1|8329.9|8328.6|8329|8327.9|27
1649839420000|2022-04-13 08:43:40|8328.9|8328|8328.9|8328|8329|8328.1|8328.8|8327.9|9
1649839430000|2022-04-13 08:43:50|8329|8328.1|8329|8328.1|8329.4|8328.2|8328.8|8327.8|14
1649839440000|2022-04-13 08:44:00|8328.8|8327.9|8329.3|8327.8|8329.3|8328.1|8328.6|8327.6|18
1649839450000|2022-04-13 08:44:10|8329.2|8327.7|8329.5|8328|8329.5|8328.2|8329|8327.7|5
1649839460000|2022-04-13 08:44:20|8329.4|8327.9|8329.3|8328.4|8329.5|8328.4|8328.9|8327.7|26
1649839470000|2022-04-13 08:44:30|8329.2|8328.3|8329.1|8328.2|8329.6|8328.4|8328.8|8327.6|20
1649839480000|2022-04-13 08:44:40|8329.4|8327.9|8329.3|8327.8|8329.4|8328.1|8328.9|8327.7|22
1649839490000|2022-04-13 08:44:50|8329.4|8327.9|8329|8327.5|8329.4|8327.9|8328.8|8327.5|5
1649839500000|2022-04-13 08:45:00|8328.9|8327.4|8328.8|8327.3|8329|8327.9|8328.4|8327.3|14
1649839510000|2022-04-13 08:45:10|8328.7|8327.2|8328.7|8327.8|8329.1|8327.9|8328.4|8327.2|16
1649839520000|2022-04-13 08:45:20|8328.8|8327.9|8328.6|8327.7|8328.9|8328|8328.6|8327.7|12
1649839530000|2022-04-13 08:45:30|8328.7|8327.8|8328.3|8327.4|8328.9|8327.8|8328.2|8326.9|20
1649839540000|2022-04-13 08:45:40|8328.6|8327.1|8327.9|8327|8328.7|8327.2|8327.8|8326.7|14
1649839550000|2022-04-13 08:45:50|8327.8|8326.9|8328|8327.1|8328.1|8327.2|8327.8|8326.9|9
1649839560000|2022-04-13 08:46:00|8327.9|8327|8328.6|8327.1|8328.7|8327.5|8327.9|8326.7|23
1649839570000|2022-04-13 08:46:10|8328.5|8327|8328.6|8327.7|8329.3|8328.1|8328.4|8327|21
1649839580000|2022-04-13 08:46:20|8328.5|8327.6|8328.4|8326.9|8328.9|8327.6|8328.1|8326.8|11
1649839590000|2022-04-13 08:46:30|8328.3|8326.8|8328.6|8327.7|8328.9|8327.7|8328.3|8326.8|21
1649839600000|2022-04-13 08:46:40|8328.5|8327.6|8328.4|8326.9|8329|8327.9|8328.1|8326.9|26
1649839610000|2022-04-13 08:46:50|8328.5|8327|8328.1|8326.6|8328.6|8327.5|8327.6|8326.6|19
1649839620000|2022-04-13 08:47:00|8327.8|8326.9|8328.4|8326.9|8328.6|8327.3|8327.8|8326.6|15
1649839630000|2022-04-13 08:47:10|8328.5|8327|8327.6|8326.7|8328.5|8327.1|8327.6|8326.7|20
1649839640000|2022-04-13 08:47:20|8328|8326.5|8327.8|8326.9|8328.3|8327.1|8327.7|8326.5|30
1649839650000|2022-04-13 08:47:30|8327.9|8327|8327.5|8326.6|8328.3|8327.1|8327.5|8326.2|25
1649839660000|2022-04-13 08:47:40|8327.7|8326.8|8328.3|8326.8|8328.3|8327.1|8327.7|8326.4|14
1649839670000|2022-04-13 08:47:50|8328.2|8326.7|8328.2|8326.7|8328.3|8327.1|8327.9|8326.7|6
1649839680000|2022-04-13 08:48:00|8327.7|8326.8|8327.9|8326.4|8328.2|8326.8|8327.7|8326.4|13
1649839690000|2022-04-13 08:48:10|8328|8326.5|8328.3|8326.8|8328.3|8327|8327.7|8326.5|8
1649839700000|2022-04-13 08:48:20|8327.9|8327|8328.4|8327.5|8328.8|8327.6|8327.9|8326.8|12
1649839710000|2022-04-13 08:48:30|8328.8|8327.3|8328.7|8327.2|8328.8|8327.3|8328.7|8327.2|4
1649839720000|2022-04-13 08:48:40|8328.4|8327.5|8328.9|8327.4|8329.2|8328|8328.4|8327.2|16
1649839730000|2022-04-13 08:48:50|8328.8|8327.3|8328.7|8327.2|8328.8|8327.5|8328.4|8327.2|4
1649839740000|2022-04-13 08:49:00|8328.6|8327.1|8328.7|8327.2|8328.9|8327.5|8328.4|8327.1|20
1649839750000|2022-04-13 08:49:10|8328.6|8327.1|8328.7|8327.2|8328.8|8327.3|8328.6|8327.1|8
1649839760000|2022-04-13 08:49:20|8328.9|8327.4|8329|8327.5|8329.1|8327.7|8328.5|8327.3|12
1649839770000|2022-04-13 08:49:30|8328.9|8327.4|8329|8327.5|8329.1|8327.6|8328.9|8327.4|12
1649839780000|2022-04-13 08:49:40|8328.9|8327.4|8328.8|8327.3|8329|8327.5|8328.8|8327.3|6
1649839790000|2022-04-13 08:49:50|8328.9|8327.4|8328.4|8327.5|8329.1|8327.7|8328.4|8327.3|12
1649839800000|2022-04-13 08:50:00|8328.5|8327.6|8327.9|8327|8328.6|8327.6|8327.8|8326.7|23
1649839810000|2022-04-13 08:50:10|8328|8327.1|8327.8|8326.3|8328.2|8327.1|8327.5|8326.2|19
1649839820000|2022-04-13 08:50:20|8327.2|8326.4|8327.8|8326.3|8327.9|8326.4|8327.2|8326|17
1649839830000|2022-04-13 08:50:30|8327.9|8326.4|8327.7|8326.2|8327.9|8326.4|8327.7|8326.2|15
1649839840000|2022-04-13 08:50:40|8327.6|8326.7|8327.8|8326.3|8327.9|8326.7|8327.4|8326.2|11
1649839850000|2022-04-13 08:50:50|8327.9|8326.4|8328.2|8326.7|8328.3|8327.1|8327.5|8326.4|10
1649839860000|2022-04-13 08:51:00|8328.5|8327.3|8328.2|8326.7|8328.5|8327.3|8328|8326.7|7
1649839870000|2022-04-13 08:51:10|8328.3|8326.8|8328.5|8327|8328.6|8327.1|8328.3|8326.8|9
1649839880000|2022-04-13 08:51:20|8328.6|8327.1|8328.8|8327.3|8329|8327.8|8328.4|8327.1|19
1649839890000|2022-04-13 08:51:30|8328.9|8327.4|8328.5|8327.6|8328.9|8327.7|8328.5|8327.3|18
1649839900000|2022-04-13 08:51:40|8328.4|8327.5|8328.4|8327.5|8328.5|8327.6|8328.4|8327.5|9
1649839910000|2022-04-13 08:51:50|8328.5|8327.6|8328.3|8327.4|8328.6|8327.6|8328.3|8327.1|8
1649839920000|2022-04-13 08:52:00|8328.4|8327.5|8328|8327.1|8328.7|8327.6|8327.9|8326.9|14
1649839930000|2022-04-13 08:52:10|8328.3|8326.8|8328.3|8326.8|8328.4|8327.2|8328.1|8326.7|7
1649839940000|2022-04-13 08:52:20|8328.1|8327.2|8328.1|8326.6|8328.4|8327.2|8327.8|8326.6|8
1649839950000|2022-04-13 08:52:30|8327.9|8326.4|8327.5|8326|8328.1|8326.9|8327.2|8326|16
1649839960000|2022-04-13 08:52:40|8327.6|8326.1|8327.7|8326.2|8327.7|8326.2|8327.6|8326.1|8
1649839970000|2022-04-13 08:52:50|8327.6|8326.1|8327.6|8326.1|8327.6|8326.1|8327.6|8326.1|1
1649839980000|2022-04-13 08:53:00|8327.7|8326.2|8327.4|8326.5|8327.8|8326.6|8327.3|8326.2|10
1649839990000|2022-04-13 08:53:10|8327.5|8326.6|8327.8|8326.9|8328.3|8327|8327.4|8326.3|14
1649840000000|2022-04-13 08:53:20|8328.1|8326.6|8327.9|8327|8328.1|8327.1|8327.9|8326.6|3
1649840010000|2022-04-13 08:53:30|8327.8|8326.9|8327.5|8326.6|8328|8326.9|8327.5|8326.4|12
1649840020000|2022-04-13 08:53:40|8327.2|8326.3|8327.3|8326.4|8327.6|8326.5|8327.1|8325.8|21
1649840030000|2022-04-13 08:53:50|8327.2|8326.3|8327.2|8326.3|8327.8|8326.6|8327.2|8325.9|21
1649840040000|2022-04-13 08:54:00|8327.3|8326.4|8327.4|8325.9|8327.5|8326.5|8327.2|8325.9|8
1649840050000|2022-04-13 08:54:10|8327.5|8326|8327.5|8326|8327.5|8326.2|8326.9|8325.7|19
1649840060000|2022-04-13 08:54:20|8327.4|8325.9|8327.1|8325.6|8327.4|8326.2|8326.8|8325.6|10
1649840070000|2022-04-13 08:54:30|8327|8325.5|8326.7|8325.2|8327|8325.5|8326.3|8325.1|15
1649840080000|2022-04-13 08:54:40|8326.8|8325.3|8326.7|8325.2|8326.9|8326|8326.4|8325.2|15
1649840090000|2022-04-13 08:54:50|8326.6|8325.7|8326.8|8325.3|8327.5|8326.3|8326.5|8325.3|22
1649840100000|2022-04-13 08:55:00|8326.9|8325.4|8326.5|8325|8327.5|8326.3|8326.2|8325|28
1649840110000|2022-04-13 08:55:10|8326.3|8324.8|8325.7|8324.8|8326.7|8325.7|8325.5|8324.4|36
1649840120000|2022-04-13 08:55:20|8325.6|8324.7|8326.7|8325.8|8326.9|8325.8|8325.6|8324.7|20
1649840130000|2022-04-13 08:55:30|8326.8|8325.9|8326.8|8325.9|8326.8|8325.9|8326.7|8325.8|7
1649840140000|2022-04-13 08:55:40|8326.7|8325.8|8327.1|8326.2|8327.4|8326.2|8326.6|8325.7|15
1649840150000|2022-04-13 08:55:50|8327.4|8325.9|8327.1|8326.2|8327.4|8326.2|8326.8|8325.9|9
1649840160000|2022-04-13 08:56:00|8327.2|8326.3|8327.5|8326.6|8328|8326.7|8327.1|8326.2|12
1649840170000|2022-04-13 08:56:10|8327.3|8326.4|8328|8326.5|8328|8326.8|8327.3|8326.4|10
1649840180000|2022-04-13 08:56:20|8327.9|8326.4|8328.6|8327.7|8328.8|8327.7|8327.9|8326.4|21
1649840190000|2022-04-13 08:56:30|8328.5|8327.6|8328.8|8327.3|8329.2|8328|8328.4|8327.2|26
1649840200000|2022-04-13 08:56:40|8328.7|8327.2|8328.4|8326.9|8328.8|8327.5|8328.1|8326.9|7
1649840210000|2022-04-13 08:56:50|8327.9|8327|8328.1|8327.2|8328.5|8327.3|8327.7|8326.8|15
1649840220000|2022-04-13 08:57:00|8328.4|8326.9|8328.7|8327.2|8328.7|8327.2|8328.4|8326.9|6
1649840230000|2022-04-13 08:57:10|8328.6|8327.1|8329|8327.5|8329|8327.7|8328.6|8327.1|11
1649840240000|2022-04-13 08:57:20|8328.9|8327.4|8328.7|8327.2|8329.2|8328|8328.5|8327.2|25
1649840250000|2022-04-13 08:57:30|8328.8|8327.3|8329.3|8327.8|8329.3|8328.1|8328.5|8327.3|19
1649840260000|2022-04-13 08:57:40|8329.2|8327.7|8329.9|8328.4|8330|8328.5|8329.1|8327.7|21
1649840270000|2022-04-13 08:57:50|8330|8328.5|8330.3|8328.8|8330.4|8328.9|8329.9|8328.4|10
1649840280000|2022-04-13 08:58:00|8330.2|8328.7|8330.5|8329.6|8330.8|8329.6|8330.2|8328.7|23
1649840290000|2022-04-13 08:58:10|8330.4|8329.5|8330.9|8329.4|8330.9|8329.6|8330.4|8329.1|14
1649840300000|2022-04-13 08:58:20|8330.8|8329.3|8331.1|8329.6|8331.2|8330.1|8330.6|8329.3|20
1649840310000|2022-04-13 08:58:30|8331|8329.5|8331.1|8329.6|8331.3|8329.8|8331|8329.5|13
1649840320000|2022-04-13 08:58:40|8330.8|8329.9|8331.4|8329.9|8331.4|8329.9|8330.8|8329.5|14
1649840330000|2022-04-13 08:58:50|8330.9|8330|8331.5|8330.6|8331.6|8330.6|8330.9|8329.7|26
1649840340000|2022-04-13 08:59:00|8331.9|8330.4|8332.1|8331.2|8332.4|8331.3|8331.6|8330.3|20
1649840350000|2022-04-13 08:59:10|8332|8331.1|8332.1|8330.6|8332.3|8331.2|8331.6|8330.3|14
1649840360000|2022-04-13 08:59:20|8332.2|8330.7|8332.2|8330.7|8332.3|8330.8|8331.5|8330.3|17
1649840370000|2022-04-13 08:59:30|8332.1|8330.6|8332.3|8330.8|8332.4|8331.1|8331.8|8330.6|9
1649840380000|2022-04-13 08:59:40|8332.2|8330.7|8332.3|8330.8|8332.4|8330.9|8332.2|8330.7|4
1649840390000|2022-04-13 08:59:50|8332.4|8330.9|8332.5|8331|8332.6|8331.3|8332.2|8330.9|11
1649840400000|2022-04-13 09:00:00|8332.4|8330.9|8332.6|8331.1|8332.6|8331.1|8331.8|8330.6|30
1649840410000|2022-04-13 09:00:10|8332.2|8331.3|8331.8|8330.9|8332.6|8331.4|8331.8|8330.9|20
1649840420000|2022-04-13 09:00:20|8331.9|8331|8331.9|8330.4|8332.1|8331|8331.6|8330.3|9
1649840430000|2022-04-13 09:00:30|8332.1|8330.6|8332.4|8330.9|8332.4|8331.4|8331.7|8330.6|27
1649840440000|2022-04-13 09:00:40|8332.3|8331.4|8331.8|8330.9|8332.5|8331.4|8331.7|8330.8|24
1649840450000|2022-04-13 09:00:50|8332|8331.1|8332.2|8331.3|8332.7|8331.5|8332|8330.9|25
1649840460000|2022-04-13 09:01:00|8332.3|8331.4|8332|8330.5|8332.9|8331.8|8331.7|8330.3|42
1649840470000|2022-04-13 09:01:10|8331.9|8330.4|8331.9|8330.4|8332|8330.7|8331.4|8330.1|15
1649840480000|2022-04-13 09:01:20|8332.2|8330.7|8332.2|8331.3|8332.6|8331.4|8331.9|8330.7|17
1649840490000|2022-04-13 09:01:30|8332.3|8331.4|8332.3|8331.4|8332.6|8331.4|8332|8330.8|25
1649840500000|2022-04-13 09:01:40|8332.6|8331.1|8332.8|8331.3|8333|8331.7|8332.2|8330.8|20
1649840510000|2022-04-13 09:01:50|8332.9|8331.4|8333.1|8332.2|8333.3|8332.3|8332.6|8331.4|30
1649840520000|2022-04-13 09:02:00|8333.3|8332.4|8333.1|8332.2|8333.7|8332.6|8332.9|8331.6|22
1649840530000|2022-04-13 09:02:10|8333|8332.1|8333.6|8332.7|8333.7|8332.7|8332.8|8331.8|19
1649840540000|2022-04-13 09:02:20|8333.8|8332.9|8333.6|8332.1|8334|8332.9|8333.3|8332|13
1649840550000|2022-04-13 09:02:30|8333.5|8332|8333.2|8331.7|8333.7|8332.2|8332.9|8331.7|18
1649840560000|2022-04-13 09:02:40|8333.1|8331.6|8332.8|8331.3|8333.1|8331.6|8332.8|8331.3|12
1649840570000|2022-04-13 09:02:50|8332.7|8331.2|8332.7|8331.2|8332.9|8331.4|8332.6|8331.1|11
1649840580000|2022-04-13 09:03:00|8332.8|8331.3|8331.9|8330.4|8332.8|8331.4|8331.7|8330.2|27
1649840590000|2022-04-13 09:03:10|8331.8|8330.3|8332.4|8330.9|8332.4|8330.9|8331.8|8330.3|15
1649840600000|2022-04-13 09:03:20|8332.1|8331.2|8332.6|8331.1|8332.8|8331.3|8332.1|8330.9|12
1649840610000|2022-04-13 09:03:30|8332.3|8330.8|8332.9|8331.4|8333.1|8331.6|8332.2|8330.7|11
1649840620000|2022-04-13 09:03:40|8333|8331.5|8332.7|8331.2|8333|8331.5|8332.6|8331.1|14
1649840630000|2022-04-13 09:03:50|8332.6|8331.1|8332.7|8331.2|8332.9|8331.5|8332.4|8331|28
1649840640000|2022-04-13 09:04:00|8332.8|8331.3|8333.1|8331.6|8333.1|8331.6|8332.1|8331|17
1649840650000|2022-04-13 09:04:10|8333.2|8331.7|8333|8331.5|8333.6|8332.1|8333|8331.5|20
1649840660000|2022-04-13 09:04:20|8333.1|8331.6|8333.1|8331.6|8333.2|8331.7|8333|8331.5|10
1649840670000|2022-04-13 09:04:30|8332.9|8331.4|8332.8|8331.3|8333|8331.5|8332.7|8331.2|6
1649840680000|2022-04-13 09:04:40|8332.5|8331.6|8333.6|8332.1|8333.7|8332.3|8332.5|8331.6|15
1649840690000|2022-04-13 09:04:50|8333.5|8332|8333.4|8331.9|8333.5|8332|8333.2|8331.7|13
1649840700000|2022-04-13 09:05:00|8333.5|8332|8333.2|8331.7|8333.5|8332|8333.2|8331.7|14
1649840710000|2022-04-13 09:05:10|8333.1|8331.6|8333.2|8331.7|8333.3|8331.8|8333.1|8331.6|15
1649840720000|2022-04-13 09:05:20|8333.1|8331.6|8332.9|8331.4|8333.2|8331.7|8332.8|8331.3|16
1649840730000|2022-04-13 09:05:30|8333|8331.5|8332.8|8331.3|8333|8331.5|8332.7|8331.2|14
1649840740000|2022-04-13 09:05:40|8333|8331.5|8332.7|8331.2|8333|8331.5|8332.2|8331.2|14
1649840750000|2022-04-13 09:05:50|8332.3|8331.4|8332.2|8330.7|8332.5|8331.4|8332.2|8330.7|6
1649840760000|2022-04-13 09:06:00|8332.1|8330.6|8332|8331.1|8332.5|8331.4|8332|8330.6|15
1649840770000|2022-04-13 09:06:10|8332.3|8330.8|8332.9|8331.4|8332.9|8331.8|8332.3|8330.8|10
1649840780000|2022-04-13 09:06:20|8333|8331.5|8333|8331.5|8333.1|8331.8|8332.6|8331.3|10
1649840790000|2022-04-13 09:06:30|8332.9|8331.4|8333.3|8331.8|8333.4|8331.9|8332.9|8331.4|13
1649840800000|2022-04-13 09:06:40|8333.2|8331.7|8333.3|8331.8|8333.3|8332|8332.6|8331.4|14
1649840810000|2022-04-13 09:06:50|8333.2|8331.7|8333.2|8331.7|8333.2|8331.7|8333.1|8331.6|3
1649840820000|2022-04-13 09:07:00|8333.4|8331.9|8333.4|8331.9|8333.5|8332.2|8332.9|8331.6|20
1649840830000|2022-04-13 09:07:10|8333.5|8332|8333.4|8331.9|8333.5|8332.1|8332.9|8331.7|16
1649840840000|2022-04-13 09:07:20|8333.3|8331.8|8333|8331.5|8333.6|8332.1|8332.8|8331.5|11
1649840850000|2022-04-13 09:07:30|8333.1|8331.6|8332.6|8331.1|8333.2|8331.7|8332.4|8331.1|18
1649840860000|2022-04-13 09:07:40|8332.7|8331.2|8332.9|8331.4|8332.9|8331.4|8332.6|8331.1|15
1649840870000|2022-04-13 09:07:50|8332.8|8331.3|8332.8|8331.3|8332.9|8331.4|8332.8|8331.3|9
1649840880000|2022-04-13 09:08:00|8332.9|8331.4|8332.9|8331.4|8332.9|8331.4|8332.3|8331|14
1649840890000|2022-04-13 09:08:10|8333|8331.5|8332.7|8331.2|8333|8331.6|8332.2|8331|24
1649840900000|2022-04-13 09:08:20|8332.9|8331.4|8333|8331.5|8333.2|8332|8332.9|8331.4|17
1649840910000|2022-04-13 09:08:30|8332.9|8331.4|8333.2|8331.7|8333.2|8331.7|8332.9|8331.4|7
1649840920000|2022-04-13 09:08:40|8333.1|8331.6|8332.8|8331.3|8333.1|8331.7|8332.5|8331.3|5
1649840930000|2022-04-13 09:08:50|8332.9|8331.4|8332.5|8331|8332.9|8331.4|8332.5|8331|10
1649840940000|2022-04-13 09:09:00|8332.2|8331.3|8332.5|8331|8332.7|8331.3|8332.1|8330.9|18
1649840950000|2022-04-13 09:09:10|8332.2|8331.3|8332.6|8331.1|8332.7|8331.3|8332.2|8331|7
1649840960000|2022-04-13 09:09:20|8332.3|8331.4|8332.7|8331.2|8332.8|8331.4|8332.3|8331|6
1649840970000|2022-04-13 09:09:30|8332.6|8331.1|8333.1|8331.6|8333.2|8331.7|8332.5|8331.1|17
1649840980000|2022-04-13 09:09:40|8333.2|8331.7|8333.3|8331.8|8333.3|8332.2|8333|8331.6|11
1649840990000|2022-04-13 09:09:50|8333.2|8331.7|8333.1|8331.6|8333.3|8331.8|8333.1|8331.6|12
1649841000000|2022-04-13 09:10:00|8333|8331.5|8333|8331.5|8333.2|8332|8332.6|8331.4|20
1649841010000|2022-04-13 09:10:10|8333.1|8331.6|8333|8331.5|8333.1|8331.6|8332.5|8331.3|14
1649841020000|2022-04-13 09:10:20|8332.9|8331.4|8333.4|8331.9|8333.4|8332.2|8332.8|8331.4|20
1649841030000|2022-04-13 09:10:30|8333.5|8332|8333|8332.1|8333.5|8332.2|8332.9|8331.8|19
1649841040000|2022-04-13 09:10:40|8332.9|8332|8333.5|8332.6|8333.8|8332.7|8332.8|8331.9|21
1649841050000|2022-04-13 09:10:50|8333.4|8332.5|8333.5|8332|8333.8|8332.6|8333.2|8332|15
1649841060000|2022-04-13 09:11:00|8333.6|8332.1|8333.4|8332.5|8333.7|8332.6|8333.3|8332|11
1649841070000|2022-04-13 09:11:10|8333.7|8332.2|8333.3|8331.8|8333.7|8332.6|8333|8331.7|16
1649841080000|2022-04-13 09:11:20|8333.2|8331.7|8333.5|8332|8333.7|8332.2|8333.2|8331.7|13
1649841090000|2022-04-13 09:11:30|8333.4|8331.9|8333|8331.5|8333.4|8331.9|8332.8|8331.5|10
1649841100000|2022-04-13 09:11:40|8333.1|8331.6|8333.4|8331.9|8333.4|8332.2|8333.1|8331.6|6
1649841110000|2022-04-13 09:11:50|8333.5|8332|8333.3|8331.8|8333.5|8332|8333.1|8331.6|9
1649841120000|2022-04-13 09:12:00|8333.4|8331.9|8333.1|8331.6|8333.4|8331.9|8333|8331.5|12
1649841130000|2022-04-13 09:12:10|8333|8331.5|8333.1|8331.6|8333.1|8331.9|8332.5|8331.4|20
1649841140000|2022-04-13 09:12:20|8333|8331.5|8333.3|8331.8|8333.3|8331.8|8333|8331.5|5
1649841150000|2022-04-13 09:12:30|8333.2|8331.7|8333.2|8331.7|8333.3|8332.1|8332.9|8331.6|13
1649841160000|2022-04-13 09:12:40|8333.3|8331.8|8332.9|8331.4|8333.3|8331.8|8332.9|8331.4|13
1649841170000|2022-04-13 09:12:50|8332.8|8331.3|8333|8331.5|8333|8331.8|8332.6|8331.3|7
1649841180000|2022-04-13 09:13:00|8332.9|8331.4|8332.6|8331.7|8332.9|8331.7|8332.5|8331.3|4
1649841190000|2022-04-13 09:13:10|8332.5|8331.6|8331.9|8330.4|8332.5|8331.6|8331.7|8330.4|6
1649841200000|2022-04-13 09:13:20|8331.8|8330.3|8332.3|8330.8|8332.3|8331.1|8331.8|8330.3|10
1649841210000|2022-04-13 09:13:30|8332.2|8330.7|8332.1|8330.6|8332.2|8330.7|8332.1|8330.6|4
1649841220000|2022-04-13 09:13:40|8332.2|8330.7|8332.1|8330.6|8332.2|8330.9|8331.7|8330.4|9
1649841230000|2022-04-13 09:13:50|8332.2|8330.7|8332.3|8330.8|8332.4|8331.2|8332|8330.7|11
1649841240000|2022-04-13 09:14:00|8332.2|8330.7|8331.6|8330.7|8332.2|8330.7|8331.5|8330.6|9
1649841250000|2022-04-13 09:14:10|8331.7|8330.8|8332.1|8330.6|8332.1|8330.9|8331.7|8330.6|4
1649841260000|2022-04-13 09:14:20|8332|8330.5|8332.1|8330.6|8332.2|8330.9|8331.8|8330.5|6
1649841270000|2022-04-13 09:14:30|8332|8330.5|8331.4|8330.5|8332|8330.5|8331.3|8330|13
1649841280000|2022-04-13 09:14:40|8331.6|8330.1|8331.7|8330.2|8331.7|8330.2|8331.4|8329.9|12
1649841290000|2022-04-13 09:14:50|8331.8|8330.3|8331.5|8330|8331.9|8330.7|8331.2|8330|14
1649841300000|2022-04-13 09:15:00|8331.4|8329.9|8330.5|8329.6|8331.4|8330|8330.5|8329.3|15
1649841310000|2022-04-13 09:15:10|8330.6|8329.7|8331.2|8329.7|8331.3|8329.8|8330.6|8329.3|12
1649841320000|2022-04-13 09:15:20|8331.3|8329.8|8330.7|8329.2|8331.3|8329.9|8330.2|8329|18
1649841330000|2022-04-13 09:15:30|8330.4|8329.5|8330.4|8328.9|8330.7|8329.5|8330|8328.8|15
1649841340000|2022-04-13 09:15:40|8330.5|8329|8329.9|8329|8330.5|8329.1|8329.9|8328.7|15
1649841350000|2022-04-13 09:15:50|8330|8329.1|8330.2|8329.3|8330.3|8329.3|8329.8|8328.6|15
1649841360000|2022-04-13 09:16:00|8330.3|8329.4|8330.6|8329.1|8330.7|8329.5|8330.2|8329|22
1649841370000|2022-04-13 09:16:10|8330.7|8329.2|8330.8|8329.9|8330.9|8329.9|8330.6|8329.1|19
1649841380000|2022-04-13 09:16:20|8331.2|8329.7|8330.7|8329.8|8331.2|8329.9|8330.6|8329.6|11
1649841390000|2022-04-13 09:16:30|8331|8329.5|8330.4|8329.5|8331.1|8329.8|8330.4|8329.5|10
1649841400000|2022-04-13 09:16:40|8330.6|8329.1|8330.7|8329.2|8330.7|8329.2|8330.6|8329.1|6
1649841410000|2022-04-13 09:16:50|8330.3|8329.4|8329.9|8328.4|8330.5|8329.4|8329.6|8328.4|16
1649841420000|2022-04-13 09:17:00|8329.8|8328.3|8329.7|8328.2|8330.2|8328.7|8329.4|8328.2|22
1649841430000|2022-04-13 09:17:10|8329.8|8328.3|8329.9|8328.4|8330|8328.5|8329.4|8328.2|8
1649841440000|2022-04-13 09:17:20|8329.8|8328.3|8329.4|8328.5|8329.8|8328.7|8329.4|8328.3|5
1649841450000|2022-04-13 09:17:30|8329.3|8328.4|8329.4|8328.5|8329.5|8328.6|8329.3|8328.4|8
1649841460000|2022-04-13 09:17:40|8329.8|8328.3|8329.4|8328.5|8329.8|8328.7|8329.4|8328.2|25
1649841470000|2022-04-13 09:17:50|8329.3|8328.4|8329.7|8328.2|8329.9|8328.6|8329.3|8328.1|14
1649841480000|2022-04-13 09:18:00|8329.6|8328.1|8329.7|8328.2|8329.8|8328.6|8329.4|8327.9|23
1649841490000|2022-04-13 09:18:10|8329.6|8328.1|8329.6|8328.1|8329.8|8328.8|8329.4|8328.1|15
1649841500000|2022-04-13 09:18:20|8329.7|8328.2|8329|8328.1|8329.8|8328.5|8328.9|8328|19
1649841510000|2022-04-13 09:18:30|8329.3|8327.8|8329.5|8328.6|8329.8|8328.7|8328.8|8327.8|20
1649841520000|2022-04-13 09:18:40|8329.6|8328.7|8329.9|8328.4|8330.1|8328.7|8329.5|8328.3|17
1649841530000|2022-04-13 09:18:50|8329.8|8328.3|8329.8|8328.3|8329.9|8328.7|8329.4|8328.2|17
1649841540000|2022-04-13 09:19:00|8329.7|8328.2|8329.5|8328|8329.8|8328.5|8329|8327.9|11
1649841550000|2022-04-13 09:19:10|8329.6|8328.1|8329.5|8328|8329.6|8328.1|8329.4|8327.9|6
1649841560000|2022-04-13 09:19:20|8329.4|8327.9|8329.5|8328|8329.5|8328|8329.4|8327.9|8
1649841570000|2022-04-13 09:19:30|8329.4|8327.9|8328.7|8327.2|8329.5|8328|8328.4|8327.2|17
1649841580000|2022-04-13 09:19:40|8328.6|8327.1|8329|8327.5|8329|8327.8|8328.5|8327.1|10
1649841590000|2022-04-13 09:19:50|8329.1|8327.6|8329.1|8327.6|8329.3|8328.2|8328.8|8327.6|18
1649841600000|2022-04-13 09:20:00|8329.2|8327.7|8329.3|8328.4|8329.7|8328.4|8329|8327.5|13
1649841610000|2022-04-13 09:20:10|8329.6|8328.1|8329.6|8328.1|8329.7|8328.2|8329.5|8328|11
1649841620000|2022-04-13 09:20:20|8329.7|8328.2|8329.6|8328.1|8329.7|8328.4|8329.2|8328|5
1649841630000|2022-04-13 09:20:30|8329.7|8328.2|8329.1|8327.6|8329.7|8328.2|8328.6|8327.3|23
1649841640000|2022-04-13 09:20:40|8329|8327.5|8329.1|8327.6|8329.5|8328|8329|8327.5|20
1649841650000|2022-04-13 09:20:50|8328.9|8327.4|8328.7|8327.2|8328.9|8327.4|8328.6|8327.1|9
1649841660000|2022-04-13 09:21:00|8328.8|8327.3|8328.7|8327.2|8328.8|8327.3|8328.7|8327.2|4
1649841670000|2022-04-13 09:21:10|8328.8|8327.3|8328.9|8327.4|8329|8327.9|8328.7|8327.3|8
1649841680000|2022-04-13 09:21:20|8328.8|8327.3|8328.4|8326.9|8328.8|8327.6|8327.9|8326.7|21
1649841690000|2022-04-13 09:21:30|8328.5|8327|8328.2|8327.3|8328.6|8327.4|8328.2|8326.8|14
1649841700000|2022-04-13 09:21:40|8328.1|8327.2|8328.3|8326.8|8328.3|8327.2|8327.8|8326.8|16
1649841710000|2022-04-13 09:21:50|8327.9|8327|8328.8|8327.3|8328.8|8327.5|8327.9|8326.8|13
1649841720000|2022-04-13 09:22:00|8328.7|8327.2|8328.7|8327.8|8328.8|8327.9|8328.1|8327.2|14
1649841730000|2022-04-13 09:22:10|8328.8|8327.9|8328.9|8327.4|8329|8328|8328.6|8327.4|9
1649841740000|2022-04-13 09:22:20|8329|8327.5|8329.1|8327.6|8329.1|8327.6|8328.9|8327.4|6
1649841750000|2022-04-13 09:22:30|8329.2|8327.7|8329.3|8327.8|8329.4|8328|8328.9|8327.5|18
1649841760000|2022-04-13 09:22:40|8329.4|8327.9|8329.6|8328.1|8329.9|8328.4|8329.4|8327.9|11
1649841770000|2022-04-13 09:22:50|8329.7|8328.2|8329.3|8327.8|8329.7|8328.2|8328.9|8327.7|13
1649841780000|2022-04-13 09:23:00|8329.2|8327.7|8329.7|8328.2|8329.7|8328.4|8329.2|8327.7|12
1649841790000|2022-04-13 09:23:10|8329.8|8328.3|8329.8|8328.3|8330.1|8328.7|8329.5|8328.2|16
1649841800000|2022-04-13 09:23:20|8329.7|8328.8|8329.7|8328.8|8330.2|8328.8|8329.5|8328.4|19
1649841810000|2022-04-13 09:23:30|8329.6|8328.7|8330.1|8328.6|8330.5|8329.2|8329.6|8328.6|15
1649841820000|2022-04-13 09:23:40|8330.2|8328.7|8331.1|8329.6|8331.2|8329.8|8330.2|8328.7|23
1649841830000|2022-04-13 09:23:50|8331|8329.5|8329.8|8328.9|8331.1|8329.7|8329.8|8328.6|14
1649841840000|2022-04-13 09:24:00|8330.2|8328.7|8331.2|8329.7|8331.2|8329.9|8329.7|8328.5|22
1649841850000|2022-04-13 09:24:10|8331.1|8329.6|8331|8329.5|8331.1|8329.9|8330.6|8329.3|19
1649841860000|2022-04-13 09:24:20|8330.9|8330|8330.8|8329.9|8331.3|8330|8330.8|8329.6|10
1649841870000|2022-04-13 09:24:30|8330.9|8330|8330.8|8329.3|8331.1|8330|8330.4|8329.3|12
1649841880000|2022-04-13 09:24:40|8330.7|8329.2|8330.2|8328.7|8330.7|8329.2|8330.2|8328.7|8
1649841890000|2022-04-13 09:24:50|8329.9|8329|8330.2|8328.7|8330.4|8329|8329.9|8328.6|12
1649841900000|2022-04-13 09:25:00|8330.1|8329.2|8330.4|8329.5|8331|8329.6|8330.1|8329|19
1649841910000|2022-04-13 09:25:10|8330.6|8329.1|8330.6|8329.1|8330.7|8329.2|8330.5|8329|15
1649841920000|2022-04-13 09:25:20|8330.2|8329.3|8330.1|8328.6|8330.4|8329.4|8329.7|8328.5|19
1649841930000|2022-04-13 09:25:30|8329.6|8328.7|8329.7|8328.2|8330|8328.7|8329.4|8328|12
1649841940000|2022-04-13 09:25:40|8329.8|8328.3|8330.2|8328.7|8330.4|8329.2|8329.8|8328.3|15
1649841950000|2022-04-13 09:25:50|8330.1|8328.6|8331|8329.5|8331|8329.7|8329.6|8328.5|23
1649841960000|2022-04-13 09:26:00|8330.9|8329.4|8331.9|8331|8332.3|8331.2|8330.9|8329.4|19
1649841970000|2022-04-13 09:26:10|8332.2|8330.7|8332.4|8330.9|8332.5|8331.2|8331.8|8330.5|25
1649841980000|2022-04-13 09:26:20|8332.1|8331.2|8331.8|8330.3|8332.6|8331.4|8331.4|8330.3|32
1649841990000|2022-04-13 09:26:30|8331.7|8330.2|8331.7|8330.2|8331.9|8330.7|8331.4|8330.2|16
1649842000000|2022-04-13 09:26:40|8331.6|8330.1|8331.3|8330.4|8331.8|8330.8|8331.3|8330.1|16
1649842010000|2022-04-13 09:26:50|8331.2|8330.3|8331.4|8329.9|8331.8|8330.4|8330.9|8329.8|25
1649842020000|2022-04-13 09:27:00|8331.1|8330.2|8331.6|8330.1|8331.8|8330.6|8331.1|8329.9|10
1649842030000|2022-04-13 09:27:10|8331.7|8330.2|8331.6|8330.1|8331.9|8330.6|8331.2|8330|21
1649842040000|2022-04-13 09:27:20|8331.5|8330|8331.9|8330.4|8332|8330.5|8331.5|8330|8
1649842050000|2022-04-13 09:27:30|8332|8330.5|8331.8|8330.3|8332.1|8330.6|8331.8|8330.3|7
1649842060000|2022-04-13 09:27:40|8331.9|8330.4|8332|8330.5|8332|8330.7|8331.6|8330.2|8
1649842070000|2022-04-13 09:27:50|8332.1|8330.6|8331.8|8330.3|8332.1|8330.6|8331.8|8330.3|10
1649842080000|2022-04-13 09:28:00|8331.7|8330.2|8332|8330.5|8332.1|8330.6|8331.2|8330|13
1649842090000|2022-04-13 09:28:10|8332.1|8330.6|8332.1|8331.2|8332.3|8331.2|8332|8330.5|11
1649842100000|2022-04-13 09:28:20|8332|8331.1|8332.6|8331.1|8332.6|8331.5|8331.9|8330.6|22
1649842110000|2022-04-13 09:28:30|8332.2|8331.3|8332.5|8331.6|8332.7|8331.7|8332.2|8330.9|22
1649842120000|2022-04-13 09:28:40|8332.4|8331.5|8331.9|8331|8332.9|8331.7|8331.8|8330.6|26
1649842130000|2022-04-13 09:28:50|8332|8331.1|8331.5|8330.6|8332.3|8331.2|8331.5|8330.5|14
1649842140000|2022-04-13 09:29:00|8331.9|8330.4|8332.2|8331.3|8332.9|8331.4|8331.6|8330.4|20
1649842150000|2022-04-13 09:29:10|8332.1|8331.2|8332.2|8330.7|8332.4|8331.2|8332.1|8330.7|12
1649842160000|2022-04-13 09:29:20|8332.3|8330.8|8332.1|8330.6|8332.4|8330.9|8332.1|8330.6|7
1649842170000|2022-04-13 09:29:30|8332.3|8330.8|8332.3|8330.8|8332.4|8330.9|8332.2|8330.7|11
1649842180000|2022-04-13 09:29:40|8332.1|8330.6|8331.7|8330.8|8332.2|8330.9|8331.6|8330.4|10
1649842190000|2022-04-13 09:29:50|8331.4|8330.5|8332|8330.5|8332|8330.6|8331.3|8330.2|16
1649842200000|2022-04-13 09:30:00|8332.1|8330.6|8332.1|8330.6|8332.3|8331.1|8331.6|8330.5|25
1649842210000|2022-04-13 09:30:10|8332|8330.5|8331.7|8330.2|8332.1|8330.6|8331.4|8330.1|19
1649842220000|2022-04-13 09:30:20|8331.8|8330.3|8332.2|8330.7|8332.2|8330.9|8331.4|8330.2|10
1649842230000|2022-04-13 09:30:30|8332.1|8330.6|8331.6|8330.1|8332.1|8330.8|8331.2|8330|20
1649842240000|2022-04-13 09:30:40|8331.7|8330.2|8331.2|8329.7|8331.7|8330.6|8331.2|8329.7|12
1649842250000|2022-04-13 09:30:50|8331|8330.1|8331|8330.1|8331.1|8330.2|8330.9|8330|9
1649842260000|2022-04-13 09:31:00|8331.1|8330.2|8331.1|8329.6|8331.4|8330.4|8330.8|8329.6|19
1649842270000|2022-04-13 09:31:10|8331.2|8329.7|8330.7|8329.2|8331.5|8330.2|8330.3|8329.2|26
1649842280000|2022-04-13 09:31:20|8330.8|8329.3|8330.9|8329.4|8331|8329.7|8330.6|8329.2|11
1649842290000|2022-04-13 09:31:30|8330.8|8329.3|8330.4|8329.5|8330.9|8329.5|8330.3|8329|11
1649842300000|2022-04-13 09:31:40|8330.3|8329.4|8330.6|8329.1|8330.6|8329.6|8330.1|8329|15
1649842310000|2022-04-13 09:31:50|8330.7|8329.2|8330.8|8329.3|8331|8329.8|8330|8328.9|26
1649842320000|2022-04-13 09:32:00|8330.6|8329.7|8331.3|8329.8|8331.4|8330|8330.6|8329.4|9
1649842330000|2022-04-13 09:32:10|8331.2|8329.7|8331.2|8329.7|8331.2|8329.9|8330.8|8329.6|4
1649842340000|2022-04-13 09:32:20|8330.9|8330|8331.5|8330|8331.5|8330.1|8330.9|8329.5|16
1649842350000|2022-04-13 09:32:30|8331.4|8329.9|8331.3|8329.8|8331.5|8330.2|8331|8329.8|22
1649842360000|2022-04-13 09:32:40|8331.4|8329.9|8330.1|8329.2|8331.4|8330.2|8330.1|8329.1|18
1649842370000|2022-04-13 09:32:50|8330.2|8329.3|8331.2|8329.7|8331.2|8330|8330.2|8329.3|20
1649842380000|2022-04-13 09:33:00|8331.1|8329.6|8331.6|8330.1|8331.6|8330.4|8330.9|8329.5|22
1649842390000|2022-04-13 09:33:10|8331.7|8330.2|8331.9|8330.4|8331.9|8330.7|8331.5|8330.1|11
1649842400000|2022-04-13 09:33:20|8331.8|8330.3|8331.1|8330.2|8331.8|8330.3|8331|8329.9|13
1649842410000|2022-04-13 09:33:30|8331.4|8329.9|8331.6|8330.1|8331.7|8330.2|8331.4|8329.9|14
1649842420000|2022-04-13 09:33:40|8331.7|8330.2|8331.8|8330.3|8331.8|8330.3|8331.6|8330.1|8
1649842430000|2022-04-13 09:33:50|8331.9|8330.4|8331.8|8330.3|8332|8330.7|8331.4|8330.3|9
1649842440000|2022-04-13 09:34:00|8331.7|8330.2|8331.8|8330.3|8332|8330.8|8331.6|8330.2|19
1649842450000|2022-04-13 09:34:10|8331.7|8330.2|8331.8|8330.3|8331.9|8330.7|8331.1|8330.2|15
1649842460000|2022-04-13 09:34:20|8331.7|8330.2|8331.7|8330.2|8331.7|8330.7|8331.3|8330.1|12
1649842470000|2022-04-13 09:34:30|8331.6|8330.1|8331|8330.1|8331.6|8330.3|8331|8330|8
1649842480000|2022-04-13 09:34:40|8331.1|8330.2|8330.4|8329.5|8331.1|8330.2|8330.4|8329.5|20
1649842490000|2022-04-13 09:34:50|8330.3|8329.4|8330.5|8329|8330.7|8329.5|8330.1|8328.8|17
1649842500000|2022-04-13 09:35:00|8330.4|8328.9|8330.4|8329.5|8331|8329.8|8330.4|8328.9|21
1649842510000|2022-04-13 09:35:10|8330.3|8329.4|8330.1|8329.2|8330.6|8329.5|8330.1|8329|11
1649842520000|2022-04-13 09:35:20|8330|8329.1|8330.7|8329.2|8330.8|8329.5|8329.6|8328.5|22
1649842530000|2022-04-13 09:35:30|8330.8|8329.3|8330|8329.1|8330.9|8329.7|8329.9|8328.6|23
1649842540000|2022-04-13 09:35:40|8329.9|8329|8330.6|8329.1|8330.7|8329.4|8329.9|8329|11
1649842550000|2022-04-13 09:35:50|8330.5|8329|8330.4|8328.9|8330.7|8329.4|8329.9|8328.8|12
1649842560000|2022-04-13 09:36:00|8330.3|8328.8|8329.9|8329|8330.4|8329.1|8329.9|8328.8|11
1649842570000|2022-04-13 09:36:10|8330|8329.1|8329.9|8328.4|8330.3|8329.1|8329.5|8328.4|14
1649842580000|2022-04-13 09:36:20|8329.6|8328.7|8330.4|8328.9|8330.5|8329.2|8329.6|8328.6|17
1649842590000|2022-04-13 09:36:30|8330.5|8329|8330.5|8329|8330.7|8329.5|8330.3|8328.8|14
1649842600000|2022-04-13 09:36:40|8330.4|8328.9|8330.7|8329.2|8330.8|8329.3|8330.4|8328.9|9
1649842610000|2022-04-13 09:36:50|8330.6|8329.1|8330.2|8328.7|8330.7|8329.6|8329.7|8328.7|22
1649842620000|2022-04-13 09:37:00|8330.3|8328.8|8329.8|8328.9|8330.4|8329.4|8329.8|8328.7|21
1649842630000|2022-04-13 09:37:10|8330.2|8328.7|8330.3|8329.4|8330.4|8329.4|8329.6|8328.7|17
1649842640000|2022-04-13 09:37:20|8330.6|8329.1|8330.2|8328.7|8330.6|8329.1|8329.9|8328.5|25
1649842650000|2022-04-13 09:37:30|8330.1|8328.6|8330|8328.5|8330.2|8328.7|8329.6|8328.4|10
1649842660000|2022-04-13 09:37:40|8329.9|8328.4|8329.7|8328.8|8330.2|8328.9|8329.5|8328.3|11
1649842670000|2022-04-13 09:37:50|8329.4|8328.5|8330|8328.5|8330|8328.8|8329.2|8328.1|22
1649842680000|2022-04-13 09:38:00|8329.8|8328.3|8330.2|8328.7|8330.2|8329|8329.5|8328.3|23
1649842690000|2022-04-13 09:38:10|8330.1|8328.6|8330.2|8328.7|8330.5|8329.1|8329.8|8328.6|21
1649842700000|2022-04-13 09:38:20|8330.1|8328.6|8330.1|8328.6|8330.3|8328.9|8329.6|8328.6|14
1649842710000|2022-04-13 09:38:30|8330|8328.5|8329.3|8327.8|8330|8328.8|8328.8|8327.7|21
1649842720000|2022-04-13 09:38:40|8329.2|8327.7|8329.3|8328.4|8329.8|8328.5|8329|8327.7|24
1649842730000|2022-04-13 09:38:50|8329.4|8328.5|8330|8328.5|8330|8328.8|8329.3|8328.4|21
1649842740000|2022-04-13 09:39:00|8329.7|8328.8|8330.2|8328.7|8330.3|8329.2|8329.7|8328.6|19
1649842750000|2022-04-13 09:39:10|8330.1|8328.6|8328.9|8328|8330.2|8328.9|8328.9|8328|32
1649842760000|2022-04-13 09:39:20|8329.3|8327.8|8329.4|8327.9|8329.5|8328.2|8328.8|8327.6|35
1649842770000|2022-04-13 09:39:30|8329.3|8327.8|8330.1|8328.6|8330.3|8329.2|8329.3|8327.8|25
1649842780000|2022-04-13 09:39:40|8330.2|8328.7|8329.7|8328.8|8330.2|8329|8329.6|8328.5|13
1649842790000|2022-04-13 09:39:50|8329.8|8328.9|8330.1|8329.2|8330.4|8329.3|8329.8|8328.6|25
1649842800000|2022-04-13 09:40:00|8330.4|8328.9|8330.3|8328.8|8330.5|8329.2|8330.1|8328.8|13
1649842810000|2022-04-13 09:40:10|8330.4|8328.9|8330.4|8328.9|8330.4|8329.3|8329.9|8328.8|21
1649842820000|2022-04-13 09:40:20|8330.2|8329.3|8330.4|8328.9|8330.4|8329.3|8329.8|8328.8|16
1649842830000|2022-04-13 09:40:30|8330.2|8329.3|8330.1|8329.2|8330.6|8329.4|8329.9|8328.9|22
1649842840000|2022-04-13 09:40:40|8330.2|8329.3|8330.5|8329|8330.6|8329.3|8330.1|8328.9|11
1649842850000|2022-04-13 09:40:50|8330.4|8328.9|8330.5|8329|8330.5|8329|8330.4|8328.9|2
1649842860000|2022-04-13 09:41:00|8330.4|8328.9|8329.4|8327.9|8330.4|8329.2|8329.1|8327.9|27
1649842870000|2022-04-13 09:41:10|8329.3|8327.8|8329.3|8328.4|8329.6|8328.4|8329.1|8327.8|19
1649842880000|2022-04-13 09:41:20|8329.2|8328.3|8329.1|8328.2|8329.3|8328.4|8329.1|8328.2|8
1649842890000|2022-04-13 09:41:30|8329.2|8328.3|8328.8|8327.9|8329.2|8328.3|8328.6|8327.7|18
1649842900000|2022-04-13 09:41:40|8328.7|8327.8|8329.2|8327.7|8329.3|8327.9|8328.7|8327.6|15
1649842910000|2022-04-13 09:41:50|8329.3|8327.8|8329.4|8327.9|8329.5|8328.2|8329|8327.7|9
1649842920000|2022-04-13 09:42:00|8329.5|8328|8329.3|8327.8|8329.6|8328.4|8329.1|8327.8|11
1649842930000|2022-04-13 09:42:10|8329.4|8327.9|8329|8328.1|8329.6|8328.4|8329|8327.7|21
1649842940000|2022-04-13 09:42:20|8329.2|8328.3|8329.3|8327.8|8329.6|8328.3|8328.9|8327.6|13
1649842950000|2022-04-13 09:42:30|8329.2|8327.7|8329.2|8327.7|8329.3|8328.1|8328.9|8327.7|10
1649842960000|2022-04-13 09:42:40|8329.3|8327.8|8329.1|8327.6|8329.3|8328.2|8328.8|8327.6|10
1649842970000|2022-04-13 09:42:50|8329.2|8327.7|8328.4|8327.5|8329.2|8327.7|8328.4|8327.3|14
1649842980000|2022-04-13 09:43:00|8328.5|8327.6|8329.2|8327.7|8329.4|8328.3|8328.5|8327.3|25
1649842990000|2022-04-13 09:43:10|8329.3|8327.8|8329.2|8328.3|8329.5|8328.4|8329.1|8327.7|15
1649843000000|2022-04-13 09:43:20|8329.3|8328.4|8329.9|8328.4|8329.9|8328.6|8329.3|8328.1|17
1649843010000|2022-04-13 09:43:30|8329.8|8328.3|8329.8|8328.3|8330.1|8328.9|8329.7|8328.3|19
1649843020000|2022-04-13 09:43:40|8329.7|8328.2|8329.5|8328|8329.7|8328.4|8329.2|8328|7
1649843030000|2022-04-13 09:43:50|8329.3|8327.8|8329.3|8327.8|8329.3|8328.1|8328.8|8327.6|12
1649843040000|2022-04-13 09:44:00|8329.4|8327.9|8329.5|8328.6|8329.9|8328.7|8329.2|8327.9|24
1649843050000|2022-04-13 09:44:10|8329.6|8328.7|8329.5|8328.6|8329.8|8328.9|8329.5|8328.6|6
1649843060000|2022-04-13 09:44:20|8329.6|8328.7|8329.4|8327.9|8329.8|8328.7|8329.2|8327.8|15
1649843070000|2022-04-13 09:44:30|8329.5|8328|8329.7|8328.2|8329.9|8328.6|8329.4|8327.9|10
1649843080000|2022-04-13 09:44:40|8329.8|8328.3|8329.6|8328.1|8329.8|8328.5|8329.1|8328.1|18
1649843090000|2022-04-13 09:44:50|8329.2|8328.3|8329.5|8328.6|8329.9|8328.7|8329.2|8328.3|25
1649843100000|2022-04-13 09:45:00|8329.6|8328.7|8329.9|8328.4|8329.9|8328.7|8329.5|8328.3|8
1649843110000|2022-04-13 09:45:10|8329.8|8328.3|8329.2|8328.3|8329.8|8328.6|8329.2|8328.3|15
1649843120000|2022-04-13 09:45:20|8329.3|8328.4|8329.4|8328.5|8329.4|8328.5|8329.2|8328.3|4
1649843130000|2022-04-13 09:45:30|8329.6|8328.7|8329.8|8328.9|8329.8|8328.9|8329.6|8328.7|7
1649843140000|2022-04-13 09:45:40|8329.7|8328.8|8330.2|8329.3|8330.5|8329.4|8329.7|8328.6|32
1649843150000|2022-04-13 09:45:50|8330.1|8329.2|8330.1|8329.2|8330.5|8329.5|8330.1|8328.9|12
1649843160000|2022-04-13 09:46:00|8330.2|8329.3|8330.3|8329.4|8330.5|8329.5|8330.1|8328.9|21
1649843170000|2022-04-13 09:46:10|8330.2|8329.3|8330|8329.1|8330.6|8329.4|8330|8329|17
1649843180000|2022-04-13 09:46:20|8330.2|8329.3|8330.5|8329|8330.5|8329.3|8330|8329|12
1649843190000|2022-04-13 09:46:30|8330.6|8329.1|8330|8329.1|8330.6|8329.4|8329.9|8329|18
1649843200000|2022-04-13 09:46:40|8329.9|8329|8330|8329.1|8330.1|8329.2|8329.9|8329|7
1649843210000|2022-04-13 09:46:50|8330.1|8329.2|8330.2|8329.3|8330.4|8329.5|8330.1|8329.2|6
1649843220000|2022-04-13 09:47:00|8330.3|8329.4|8330.3|8329.4|8330.4|8329.5|8330.2|8329.3|9
1649843230000|2022-04-13 09:47:10|8330.4|8329.5|8331|8329.5|8331.1|8330|8330.4|8329.2|26
1649843240000|2022-04-13 09:47:20|8331.1|8329.6|8330.6|8329.7|8331.1|8329.9|8330.6|8329.5|12
1649843250000|2022-04-13 09:47:30|8330.5|8329.6|8330.9|8329.4|8330.9|8329.7|8330.5|8329.2|14
1649843260000|2022-04-13 09:47:40|8330.8|8329.3|8331.1|8329.6|8331.1|8329.9|8330.4|8329.1|20
1649843270000|2022-04-13 09:47:50|8331|8329.5|8330.8|8329.3|8331.1|8329.7|8330.4|8329.3|16
1649843280000|2022-04-13 09:48:00|8330.9|8329.4|8331.6|8330.1|8331.6|8330.4|8330.8|8329.4|20
1649843290000|2022-04-13 09:48:10|8331.5|8330|8330.9|8329.4|8331.7|8330.2|8330.6|8329.3|16
1649843300000|2022-04-13 09:48:20|8330.8|8329.3|8330.3|8329.4|8330.9|8329.6|8330.3|8329.2|11
1649843310000|2022-04-13 09:48:30|8330.6|8329.1|8330.9|8329.4|8330.9|8329.7|8330.4|8329.1|8
1649843320000|2022-04-13 09:48:40|8331|8329.5|8330.5|8329|8331|8329.6|8330.3|8329|16
1649843330000|2022-04-13 09:48:50|8330.6|8329.1|8330.5|8329|8330.8|8329.7|8330.3|8329|11
1649843340000|2022-04-13 09:49:00|8330.4|8328.9|8330.4|8328.9|8330.5|8329.2|8330|8328.8|17
1649843350000|2022-04-13 09:49:10|8330.3|8328.8|8330.1|8328.6|8330.4|8329|8329.8|8328.4|12
1649843360000|2022-04-13 09:49:20|8330|8328.5|8329.6|8328.1|8330.1|8328.6|8329.2|8328.1|15
1649843370000|2022-04-13 09:49:30|8329.2|8328.3|8329.3|8327.8|8329.6|8328.3|8329|8327.7|15
1649843380000|2022-04-13 09:49:40|8329.4|8327.9|8329.5|8328|8329.5|8328.3|8328.8|8327.8|15
1649843390000|2022-04-13 09:49:50|8329.4|8327.9|8329.5|8328|8329.7|8328.4|8329.1|8327.8|20
1649843400000|2022-04-13 09:50:00|8329.4|8327.9|8329.9|8328.4|8330|8328.7|8329.4|8327.9|16
1649843410000|2022-04-13 09:50:10|8329.8|8328.3|8330.2|8328.7|8330.3|8329|8329.5|8328.3|17
1649843420000|2022-04-13 09:50:20|8330.1|8328.6|8330.1|8328.6|8330.3|8329|8329.7|8328.5|19
1649843430000|2022-04-13 09:50:30|8330.2|8328.7|8330|8329.1|8330.4|8329.1|8330|8328.5|11
1649843440000|2022-04-13 09:50:40|8329.9|8329|8330.3|8328.8|8330.3|8329.1|8329.9|8328.7|8
1649843450000|2022-04-13 09:50:50|8329.9|8329|8329.5|8328.6|8330.1|8329.2|8329.4|8328.2|22
1649843460000|2022-04-13 09:51:00|8329.4|8328.5|8329.1|8327.6|8329.6|8328.7|8328.9|8327.6|24
1649843470000|2022-04-13 09:51:10|8328.7|8327.8|8329.3|8327.8|8329.4|8327.9|8328.7|8327.7|14
1649843480000|2022-04-13 09:51:20|8329.4|8327.9|8328.9|8328|8329.4|8328|8328.9|8327.7|6
1649843490000|2022-04-13 09:51:30|8329.2|8327.7|8329.1|8327.6|8329.2|8328|8328.8|8327.5|15
1649843500000|2022-04-13 09:51:40|8329.2|8327.7|8329.4|8327.9|8329.4|8328.1|8328.9|8327.6|8
1649843510000|2022-04-13 09:51:50|8329.3|8327.8|8329.2|8328.3|8329.9|8328.7|8329|8327.8|27
1649843520000|2022-04-13 09:52:00|8329.5|8328|8329.6|8328.1|8329.7|8328.5|8329.3|8327.8|12
1649843530000|2022-04-13 09:52:10|8329.4|8327.9|8329.3|8327.8|8329.5|8328|8329.2|8327.7|11
1649843540000|2022-04-13 09:52:20|8329.2|8327.7|8329.3|8327.8|8329.4|8327.9|8329.2|8327.7|10
1649843550000|2022-04-13 09:52:30|8329.2|8327.7|8329.2|8327.7|8329.3|8327.8|8329.2|8327.7|3
1649843560000|2022-04-13 09:52:40|8329.3|8327.8|8329.1|8328.2|8329.3|8328.3|8329|8327.7|16
1649843570000|2022-04-13 09:52:50|8329.2|8328.3|8329|8328.1|8329.3|8328.3|8329|8327.8|10
1649843580000|2022-04-13 09:53:00|8329.3|8327.8|8329.3|8328.4|8329.3|8328.4|8328.8|8327.7|10
1649843590000|2022-04-13 09:53:10|8329.2|8328.3|8329|8328.1|8329.7|8328.4|8328.9|8327.8|19
1649843600000|2022-04-13 09:53:20|8329.3|8327.8|8329.4|8327.9|8329.4|8328.2|8328.8|8327.7|11
1649843610000|2022-04-13 09:53:30|8329.1|8328.2|8329|8328.1|8329.4|8328.3|8329|8327.7|17
1649843620000|2022-04-13 09:53:40|8329.1|8328.2|8329|8328.1|8329.3|8328.4|8328.7|8327.5|16
1649843630000|2022-04-13 09:53:50|8329.1|8328.2|8329.3|8327.8|8329.4|8328.2|8328.9|8327.8|12
1649843640000|2022-04-13 09:54:00|8329.4|8327.9|8328.3|8326.8|8329.4|8327.9|8328.2|8326.7|28
1649843650000|2022-04-13 09:54:10|8328.2|8326.7|8328.4|8326.9|8328.5|8327.2|8328.1|8326.6|13
1649843660000|2022-04-13 09:54:20|8328.5|8327|8328.4|8326.9|8328.5|8327.2|8328.1|8326.7|9
1649843670000|2022-04-13 09:54:30|8328.3|8326.8|8327.6|8326.1|8328.3|8326.8|8327.1|8326.1|25
1649843680000|2022-04-13 09:54:40|8327.7|8326.2|8327.2|8325.7|8327.7|8326.3|8326.5|8325.6|16
1649843690000|2022-04-13 09:54:50|8327.3|8325.8|8326.8|8325.9|8327.4|8326|8326.8|8325.6|12
1649843700000|2022-04-13 09:55:00|8327.1|8325.6|8326.3|8325.4|8327.5|8326|8326.3|8325|32
1649843710000|2022-04-13 09:55:10|8326.4|8325.5|8327|8326.1|8327.3|8326.2|8326.4|8325.3|25
1649843720000|2022-04-13 09:55:20|8327.3|8325.8|8327|8325.5|8327.3|8326|8326.2|8325.1|30
1649843730000|2022-04-13 09:55:30|8326.9|8325.4|8327.3|8325.8|8327.5|8326.1|8326.9|8325.4|20
1649843740000|2022-04-13 09:55:40|8327.2|8325.7|8326.9|8325.4|8327.2|8325.7|8326.8|8325.3|13
1649843750000|2022-04-13 09:55:50|8327|8325.5|8327|8325.5|8327|8325.5|8326.9|8325.4|3
1649843760000|2022-04-13 09:56:00|8326.9|8325.4|8327.1|8325.6|8327.3|8326.2|8326.6|8325.4|25
1649843770000|2022-04-13 09:56:10|8326.9|8326|8327.3|8325.8|8327.4|8326.2|8326.8|8325.7|22
1649843780000|2022-04-13 09:56:20|8327.4|8325.9|8327.3|8325.8|8327.4|8326.1|8327|8325.8|11
1649843790000|2022-04-13 09:56:30|8327.4|8325.9|8327|8325.5|8327.4|8325.9|8327|8325.5|9
1649843800000|2022-04-13 09:56:40|8327.1|8325.6|8327.6|8326.1|8327.6|8326.4|8326.9|8325.6|26
1649843810000|2022-04-13 09:56:50|8327.4|8326.5|8327.3|8326.4|8328.1|8326.9|8327.2|8325.9|27
1649843820000|2022-04-13 09:57:00|8327.5|8326.6|8327.6|8326.7|8328.1|8326.8|8327.5|8326.2|19
1649843830000|2022-04-13 09:57:10|8328|8326.5|8327.6|8326.7|8328|8326.7|8327.6|8326.4|3
1649843840000|2022-04-13 09:57:20|8328|8326.5|8327.6|8326.7|8328.3|8326.8|8327.6|8326.5|13
1649843850000|2022-04-13 09:57:30|8327.5|8326.6|8327|8326.1|8327.9|8326.7|8326.9|8326|21
1649843860000|2022-04-13 09:57:40|8326.9|8326|8326.8|8325.9|8327.6|8326.2|8326.7|8325.6|22
1649843870000|2022-04-13 09:57:50|8326.9|8326|8327.1|8325.6|8327.4|8326.2|8326.8|8325.6|17
1649843880000|2022-04-13 09:58:00|8326.7|8325.8|8327.3|8325.8|8327.3|8326|8326.4|8325.2|19
1649843890000|2022-04-13 09:58:10|8326.7|8325.7|8326.2|8325.3|8326.9|8325.7|8326.2|8325|20
1649843900000|2022-04-13 09:58:20|8326.1|8325.2|8326.3|8324.8|8326.5|8325.3|8326.1|8324.8|16
1649843910000|2022-04-13 09:58:30|8326.4|8324.9|8325.3|8323.8|8326.4|8325.1|8325|8323.8|19
1649843920000|2022-04-13 09:58:40|8324.7|8323.9|8325.7|8324.2|8325.7|8324.3|8324.7|8323.6|20
1649843930000|2022-04-13 09:58:50|8325.6|8324.1|8325.8|8324.3|8325.8|8324.6|8325.3|8324.1|6
1649843940000|2022-04-13 09:59:00|8325.7|8324.2|8325.1|8324.2|8325.8|8324.5|8325.1|8323.8|16
1649843950000|2022-04-13 09:59:10|8325.2|8324.3|8325.7|8324.2|8326.1|8324.8|8325.1|8324.2|29
1649843960000|2022-04-13 09:59:20|8325.8|8324.3|8326|8324.5|8326|8324.5|8325.2|8323.9|18
1649843970000|2022-04-13 09:59:30|8326.1|8324.6|8326.9|8325.4|8327|8325.7|8325.7|8324.4|24
1649843980000|2022-04-13 09:59:40|8326.8|8325.3|8326.5|8325.6|8327.1|8325.9|8326.3|8325|13
1649843990000|2022-04-13 09:59:50|8326.6|8325.7|8327.1|8326.2|8327.5|8326.3|8326.5|8325.2|31
1649844000000|2022-04-13 10:00:00|8327.2|8326.3|8327.1|8325.6|8327.5|8326.3|8326.6|8325.5|26
1649844010000|2022-04-13 10:00:10|8326.8|8325.9|8326.7|8325.8|8327.1|8326.1|8326.7|8325.4|17
1649844020000|2022-04-13 10:00:20|8326.6|8325.7|8326.6|8325.7|8327.5|8326.2|8326.6|8325.7|20
1649844030000|2022-04-13 10:00:30|8326.8|8325.3|8326.4|8324.9|8326.9|8325.7|8326.1|8324.9|17
1649844040000|2022-04-13 10:00:40|8326.1|8325.2|8326|8325.1|8326.4|8325.2|8325.9|8324.7|13
1649844050000|2022-04-13 10:00:50|8326.4|8324.9|8326.5|8325|8326.9|8325.4|8325.9|8324.7|27
1649844060000|2022-04-13 10:01:00|8326.4|8324.9|8326.2|8324.7|8326.6|8325.5|8325.7|8324.6|21
1649844070000|2022-04-13 10:01:10|8326.3|8324.8|8326.5|8325|8326.8|8325.6|8326.1|8324.7|15
1649844080000|2022-04-13 10:01:20|8326.6|8325.1|8327|8325.5|8327.2|8326|8326.4|8325.1|19
1649844090000|2022-04-13 10:01:30|8327.1|8325.6|8327.1|8325.6|8327.2|8325.8|8326.7|8325.5|6
1649844100000|2022-04-13 10:01:40|8326.9|8326|8327.8|8326.3|8327.9|8326.4|8326.9|8325.7|23
1649844110000|2022-04-13 10:01:50|8327.7|8326.2|8327.5|8326.6|8327.8|8326.7|8327.4|8326.2|19
1649844120000|2022-04-13 10:02:00|8327.8|8326.3|8327.9|8326.4|8328|8326.6|8327.4|8326.3|11
1649844130000|2022-04-13 10:02:10|8327.8|8326.3|8327.5|8326|8328|8326.8|8327.5|8326|13
1649844140000|2022-04-13 10:02:20|8327.6|8326.1|8327.2|8325.7|8327.7|8326.2|8327.2|8325.7|11
1649844150000|2022-04-13 10:02:30|8327.3|8326.3|8327.3|8326.4|8327.7|8326.7|8327.2|8326|22
1649844160000|2022-04-13 10:02:40|8327.6|8326.1|8327.1|8326.2|8328.1|8326.9|8327.1|8326.1|9
1649844170000|2022-04-13 10:02:50|8327|8326.1|8327.3|8325.8|8327.4|8326.2|8327|8325.8|7
1649844180000|2022-04-13 10:03:00|8327.4|8325.9|8327.4|8325.9|8327.5|8326|8327.3|8325.8|5
1649844190000|2022-04-13 10:03:10|8327.5|8326|8327.4|8325.9|8327.5|8326|8327.4|8325.9|2
1649844200000|2022-04-13 10:03:20|8327.3|8325.8|8327.1|8325.6|8327.3|8326.1|8326.9|8325.5|9
1649844210000|2022-04-13 10:03:30|8327.2|8325.7|8327|8325.5|8327.2|8325.7|8327|8325.5|3
1649844220000|2022-04-13 10:03:40|8326.4|8325.4|8326.3|8325.4|8326.5|8325.4|8326|8324.7|15
1649844230000|2022-04-13 10:03:50|8326.6|8325.1|8325.9|8325|8326.6|8325.3|8325.9|8324.8|13
1649844240000|2022-04-13 10:04:00|8326.3|8324.8|8325.6|8324.7|8326.3|8325|8325.6|8324.7|10
1649844250000|2022-04-13 10:04:10|8326|8324.5|8325.7|8324.8|8326|8324.8|8325.7|8324.4|8
1649844260000|2022-04-13 10:04:20|8326|8324.5|8325.6|8324.7|8326|8324.9|8325.5|8324.5|8
1649844270000|2022-04-13 10:04:30|8325.5|8324.6|8325.8|8324.9|8326|8325|8325.5|8324.4|12
1649844280000|2022-04-13 10:04:40|8326.1|8325.2|8326.3|8325.4|8326.5|8325.4|8326.1|8325|6
1649844290000|2022-04-13 10:04:50|8326.6|8325.1|8326.4|8324.9|8326.6|8325.1|8326.3|8324.8|7
1649844300000|2022-04-13 10:05:00|8326.1|8325.2|8326.7|8325.2|8327|8325.6|8326.1|8325|13
1649844310000|2022-04-13 10:05:10|8326.8|8325.3|8326.8|8325.3|8326.8|8325.3|8326.7|8325.2|7
1649844320000|2022-04-13 10:05:20|8326.9|8325.4|8326.9|8325.4|8327|8325.8|8326.6|8325.4|8
1649844330000|2022-04-13 10:05:30|8326.3|8325.3|8325.9|8325|8326.5|8325.4|8325.8|8324.7|15
1649844340000|2022-04-13 10:05:40|8325.8|8324.9|8325.8|8324.9|8326.4|8325.3|8325.7|8324.5|17
1649844350000|2022-04-13 10:05:50|8326.1|8324.6|8325.8|8324.9|8326.1|8324.9|8325.8|8324.6|2
1649844360000|2022-04-13 10:06:00|8326|8324.5|8326|8325.1|8326|8325.1|8325.7|8324.5|13
1649844370000|2022-04-13 10:06:10|8325.9|8325|8326.5|8325.6|8326.8|8325.6|8325.8|8324.9|17
1649844380000|2022-04-13 10:06:20|8326.4|8325.5|8326.6|8325.7|8326.8|8325.9|8326.4|8325.5|8
1649844390000|2022-04-13 10:06:30|8326.5|8325.6|8326.6|8325.7|8326.9|8325.8|8326.5|8325.3|10
1649844400000|2022-04-13 10:06:40|8326.5|8325.6|8326.3|8324.8|8327.1|8325.8|8325.9|8324.8|22
1649844410000|2022-04-13 10:06:50|8326.4|8324.9|8326.3|8324.8|8326.4|8325.2|8326.1|8324.8|8
1649844420000|2022-04-13 10:07:00|8326.2|8324.7|8325.8|8324.9|8326.3|8324.9|8325.6|8324.7|13
1649844430000|2022-04-13 10:07:10|8325.7|8324.8|8325.7|8324.8|8326.1|8324.9|8325.6|8324.4|11
1649844440000|2022-04-13 10:07:20|8325.6|8324.7|8325.2|8323.7|8325.7|8324.8|8324.7|8323.6|20
1649844450000|2022-04-13 10:07:30|8325.3|8323.8|8325.2|8324.3|8325.7|8324.7|8325.2|8323.7|21
1649844460000|2022-04-13 10:07:40|8325.1|8324.2|8325.1|8324.2|8325.3|8324.4|8325.1|8324.2|5
1649844470000|2022-04-13 10:07:50|8325.4|8323.9|8325.5|8324|8325.5|8324|8325.3|8323.8|4
1649844480000|2022-04-13 10:08:00|8325.4|8323.9|8325.5|8324.6|8325.6|8324.6|8325.3|8323.9|7
1649844490000|2022-04-13 10:08:10|8325.8|8324.3|8324.8|8323.9|8325.8|8324.5|8324.8|8323.9|13
1649844500000|2022-04-13 10:08:20|8324.7|8323.8|8325.3|8323.8|8325.3|8324|8324.5|8323.3|18
1649844510000|2022-04-13 10:08:30|8325.2|8323.7|8325.1|8323.6|8325.3|8323.8|8325|8323.5|8
1649844520000|2022-04-13 10:08:40|8325|8323.5|8325.2|8324.3|8325.5|8324.3|8325|8323.5|11
1649844530000|2022-04-13 10:08:50|8325.3|8324.4|8325.2|8324.3|8325.6|8324.4|8325.2|8323.9|13
1649844540000|2022-04-13 10:09:00|8325.3|8324.4|8325.4|8323.9|8325.5|8324.4|8325.2|8323.8|8
1649844550000|2022-04-13 10:09:10|8325.3|8323.8|8325.2|8324.3|8325.5|8324.3|8325.2|8323.8|8
1649844560000|2022-04-13 10:09:20|8325.1|8324.2|8325.3|8324.4|8325.5|8324.6|8325.1|8324.2|11
1649844570000|2022-04-13 10:09:30|8325.2|8324.3|8325.1|8324.2|8325.6|8324.4|8325.1|8324.1|6
1649844580000|2022-04-13 10:09:40|8325.4|8323.9|8324.8|8323.9|8325.4|8323.9|8324.7|8323.8|8
1649844590000|2022-04-13 10:09:50|8324.7|8323.8|8324.4|8323.5|8325|8323.8|8324.4|8323.5|14
1649844600000|2022-04-13 10:10:00|8324.5|8323.6|8325.1|8323.6|8325.2|8324|8324.3|8323.4|11
1649844610000|2022-04-13 10:10:10|8325|8323.5|8325.1|8323.6|8325.2|8324|8324.8|8323.5|8
1649844620000|2022-04-13 10:10:20|8325.2|8323.7|8325.2|8323.7|8325.3|8324.1|8324.9|8323.6|11
1649844630000|2022-04-13 10:10:30|8324.9|8324|8324.9|8324|8325.2|8324.1|8324.8|8323.6|7
1649844640000|2022-04-13 10:10:40|8325|8324.1|8325.3|8324.4|8325.4|8324.4|8324.8|8323.6|20
1649844650000|2022-04-13 10:10:50|8325.4|8324.5|8325.6|8324.1|8325.7|8324.6|8325.1|8324|26
1649844660000|2022-04-13 10:11:00|8325.7|8324.2|8325.3|8324.4|8325.7|8324.5|8325.3|8324.1|6
1649844670000|2022-04-13 10:11:10|8325.6|8324.1|8325.6|8324.1|8325.6|8324.1|8325.4|8323.9|9
1649844680000|2022-04-13 10:11:20|8325.7|8324.2|8325.7|8324.2|8325.7|8324.5|8325.4|8324.1|5
1649844690000|2022-04-13 10:11:30|8325.2|8324.3|8325.7|8324.2|8325.7|8324.3|8325.2|8324|10
1649844700000|2022-04-13 10:11:40|8325.6|8324.1|8325.8|8324.3|8325.8|8324.6|8325.5|8324.1|6
1649844710000|2022-04-13 10:11:50|8325.7|8324.2|8325.9|8324.4|8325.9|8324.6|8325.5|8324.2|9
1649844720000|2022-04-13 10:12:00|8325.8|8324.3|8325.8|8324.3|8325.9|8324.8|8325.4|8324.2|15
1649844730000|2022-04-13 10:12:10|8325.9|8324.4|8325.8|8324.3|8325.9|8324.6|8325.4|8324.1|14
1649844740000|2022-04-13 10:12:20|8325.7|8324.2|8325.9|8324.4|8325.9|8324.4|8325.7|8324.2|7
1649844750000|2022-04-13 10:12:30|8325.5|8324.6|8325.6|8324.7|8325.6|8324.7|8325.5|8324.6|4
1649844760000|2022-04-13 10:12:40|8325.5|8324.6|8325.5|8324.6|8325.5|8324.6|8325.5|8324.6|1
1649844770000|2022-04-13 10:12:50|8325.4|8324.5|8325.8|8324.3|8325.8|8324.7|8325.4|8324.3|8
1649844780000|2022-04-13 10:13:00|8325.9|8324.4|8325.3|8324.4|8325.9|8324.9|8325.3|8324.1|19
1649844790000|2022-04-13 10:13:10|8325.6|8324.1|8325.3|8324.4|8325.7|8324.5|8325.3|8324.1|7
1649844800000|2022-04-13 10:13:20|8325.4|8324.5|8325.2|8324.3|8325.4|8324.5|8325.2|8324.3|5
1649844810000|2022-04-13 10:13:30|8325.3|8324.4|8325.4|8323.9|8325.4|8324.4|8325.1|8323.9|4
1649844820000|2022-04-13 10:13:40|8325.1|8324.2|8325.4|8324.5|8325.8|8324.5|8325.1|8324.1|12
1649844830000|2022-04-13 10:13:50|8325.3|8324.4|8325.3|8324.4|8325.4|8324.5|8325.3|8324.4|7
1649844840000|2022-04-13 10:14:00|8325.4|8324.5|8325.4|8324.5|8325.6|8324.5|8325.3|8324|15
1649844850000|2022-04-13 10:14:10|8325.6|8324.1|8325.5|8324|8325.6|8324.4|8325.2|8324|6
1649844860000|2022-04-13 10:14:20|8325.6|8324.1|8325.3|8324.4|8325.6|8324.4|8325.2|8324|6
1649844870000|2022-04-13 10:14:30|8325.2|8324.3|8325.4|8324.5|8325.5|8324.6|8325.2|8324.3|4
1649844880000|2022-04-13 10:14:40|8325.5|8324.6|8325.4|8324.5|8325.5|8324.6|8325.4|8324.5|12
1649844890000|2022-04-13 10:14:50|8325.5|8324.6|8325.6|8324.7|8325.6|8324.7|8325.5|8324.6|2
1649844900000|2022-04-13 10:15:00|8325.5|8324.6|8325.6|8324.1|8325.6|8324.7|8325.2|8324.1|10
1649844910000|2022-04-13 10:15:10|8325.7|8324.2|8325.7|8324.2|8325.8|8324.3|8325.5|8324|8
1649844920000|2022-04-13 10:15:20|8325.8|8324.3|8325.5|8324.6|8325.8|8324.6|8325.4|8324.3|8
1649844930000|2022-04-13 10:15:30|8325.4|8324.5|8325.5|8324.6|8325.5|8324.6|8325.4|8324.5|4
1649844940000|2022-04-13 10:15:40|8325.4|8324.5|8325.4|8324.5|8325.5|8324.6|8325.4|8324.5|3
1649844950000|2022-04-13 10:15:50|8325.3|8324.4|8325.4|8324.5|8325.5|8324.6|8325.3|8324.4|4
1649844960000|2022-04-13 10:16:00|8325.3|8324.4|8325.3|8324.4|8325.4|8324.5|8325.1|8324.2|9
1649844970000|2022-04-13 10:16:10|8325.5|8324|8325.4|8324.5|8325.6|8324.7|8325.1|8323.9|12
1649844980000|2022-04-13 10:16:20|8325.3|8324.4|8325.4|8324.5|8325.4|8324.5|8325.3|8324.4|2
1649844990000|2022-04-13 10:16:30|8325.3|8324.4|8325.4|8324.5|8325.4|8324.5|8325.3|8324.4|6
1649845000000|2022-04-13 10:16:40|8325.7|8324.2|8325.6|8324.1|8325.7|8324.5|8325.4|8324.1|5
1649845010000|2022-04-13 10:16:50|8325.7|8324.2|8325.7|8324.2|8325.7|8324.2|8325.7|8324.2|1
1649845020000|2022-04-13 10:17:00|8325.6|8324.1|8325.7|8324.2|8325.7|8324.2|8325.6|8324.1|2
1649845030000|2022-04-13 10:17:10|8325.6|8324.1|8325.7|8324.2|8325.8|8324.6|8325.4|8324.1|11
1649845040000|2022-04-13 10:17:20|8325.4|8324.5|8325.6|8324.1|8325.7|8324.5|8325.4|8324.1|3
1649845050000|2022-04-13 10:17:30|8325.7|8324.2|8325.7|8324.2|8325.7|8324.2|8325.6|8324.1|3
1649845060000|2022-04-13 10:17:40|8325.8|8324.3|8325.2|8324.3|8325.8|8324.3|8325.1|8323.9|10
1649845070000|2022-04-13 10:17:50|8325.5|8324|8325.5|8324|8325.5|8324|8324.8|8323.6|16
1649845080000|2022-04-13 10:18:00|8325.4|8323.9|8325.5|8324|8325.6|8324.1|8325.4|8323.9|12
1649845090000|2022-04-13 10:18:10|8325.3|8324.4|8325.6|8324.1|8325.6|8324.4|8325.3|8324.1|2
1649845100000|2022-04-13 10:18:20|8325.7|8324.2|8325.7|8324.2|8325.7|8324.2|8325.6|8324.1|3
1649845110000|2022-04-13 10:18:30|8325.6|8324.1|8325.9|8324.4|8326|8324.9|8325.6|8324.1|9
1649845120000|2022-04-13 10:18:40|8326|8324.5|8325.9|8324.4|8326|8324.5|8325.8|8324.3|16
1649845130000|2022-04-13 10:18:50|8326|8324.5|8326.1|8324.6|8326.1|8324.6|8325.9|8324.4|7
1649845140000|2022-04-13 10:19:00|8326|8324.5|8326.7|8325.2|8326.8|8325.6|8325.6|8324.4|22
1649845150000|2022-04-13 10:19:10|8326.6|8325.1|8326.9|8325.4|8326.9|8325.7|8326.5|8325.1|19
1649845160000|2022-04-13 10:19:20|8327|8325.5|8326.5|8325|8327|8325.8|8326.3|8324.8|17
1649845170000|2022-04-13 10:19:30|8326.4|8324.9|8326.5|8325|8326.5|8325.1|8326|8324.9|6
1649845180000|2022-04-13 10:19:40|8326.3|8325.4|8326.4|8324.9|8326.6|8325.4|8326.2|8324.9|6
1649845190000|2022-04-13 10:19:50|8326.5|8325|8326.4|8324.9|8326.5|8325|8326.4|8324.9|2
1649845200000|2022-04-13 10:20:00|8326.5|8325|8326.1|8324.6|8326.5|8325.2|8325.8|8324.5|14
1649845210000|2022-04-13 10:20:10|8326|8324.5|8325.7|8324.8|8326.2|8324.9|8325.7|8324.4|19
1649845220000|2022-04-13 10:20:20|8326|8324.5|8326.2|8324.7|8326.4|8325.2|8325.7|8324.5|20
1649845230000|2022-04-13 10:20:30|8326.3|8324.8|8326|8325.1|8326.5|8325.2|8326|8324.7|11
1649845240000|2022-04-13 10:20:40|8326.2|8324.7|8325.8|8324.9|8326.2|8324.9|8325.7|8324.5|9
1649845250000|2022-04-13 10:20:50|8325.7|8324.8|8325.8|8324.9|8326.1|8325|8325.7|8324.5|11
1649845260000|2022-04-13 10:21:00|8325.9|8325|8326.9|8325.4|8327.1|8325.8|8325.9|8324.6|20
1649845270000|2022-04-13 10:21:10|8327|8325.5|8327.1|8325.6|8327.1|8325.6|8326.9|8325.4|4
1649845280000|2022-04-13 10:21:20|8326.8|8325.9|8326.7|8325.8|8327.2|8326|8326.7|8325.4|14
1649845290000|2022-04-13 10:21:30|8327|8325.5|8326.5|8325.6|8327|8325.7|8326.5|8325.2|18
1649845300000|2022-04-13 10:21:40|8326.9|8325.4|8325.1|8324.2|8326.9|8325.6|8325.1|8324|22
1649845310000|2022-04-13 10:21:50|8325|8324.1|8325.2|8323.7|8325.4|8324.3|8324.9|8323.5|16
1649845320000|2022-04-13 10:22:00|8325.1|8323.6|8325.3|8324.4|8326|8324.9|8325.1|8323.6|24
1649845330000|2022-04-13 10:22:10|8325.2|8324.3|8325.3|8324.4|8325.5|8324.5|8325.1|8323.9|17
1649845340000|2022-04-13 10:22:20|8325.4|8324.5|8324.5|8323.6|8325.8|8324.7|8324.5|8323.3|20
1649845350000|2022-04-13 10:22:30|8324.8|8323.3|8324.1|8323.2|8324.8|8323.6|8324|8323|19
1649845360000|2022-04-13 10:22:40|8324|8323.1|8324.7|8323.8|8325.1|8323.8|8324|8323.1|14
1649845370000|2022-04-13 10:22:50|8324.8|8323.9|8324.8|8323.3|8324.9|8324|8324.4|8323.2|8
1649845380000|2022-04-13 10:23:00|8324.7|8323.2|8324.6|8323.7|8324.8|8323.7|8324.5|8323.2|8
1649845390000|2022-04-13 10:23:10|8324.5|8323.6|8325|8324.1|8325.3|8324.1|8324.5|8323.6|13
1649845400000|2022-04-13 10:23:20|8324.9|8324|8325.6|8324.7|8325.6|8324.7|8324.9|8324|18
1649845410000|2022-04-13 10:23:30|8325.9|8325|8325.2|8323.7|8326.3|8325.1|8324.9|8323.7|18
1649845420000|2022-04-13 10:23:40|8325.1|8324.2|8325.6|8324.1|8325.7|8324.6|8325.1|8324.1|11
1649845430000|2022-04-13 10:23:50|8325.5|8324|8325.3|8324.4|8325.5|8324.4|8325.1|8324|4
1649845440000|2022-04-13 10:24:00|8325.2|8324.3|8325.2|8324.3|8325.4|8324.5|8325.2|8324.3|11
1649845450000|2022-04-13 10:24:10|8325.3|8324.4|8325.3|8324.4|8325.3|8324.4|8325.2|8324.3|5
1649845460000|2022-04-13 10:24:20|8325.4|8324.5|8325.4|8324.5|8325.4|8324.5|8325.4|8324.5|1
1649845470000|2022-04-13 10:24:30|8325.5|8324.6|8325.8|8324.9|8326.1|8325|8325.5|8324.4|14
1649845480000|2022-04-13 10:24:40|8325.9|8325|8325.8|8324.9|8325.9|8325|8325.8|8324.9|2
1649845490000|2022-04-13 10:24:50|8325.7|8324.8|8326.9|8326|8327|8326|8325.7|8324.8|26
1649845500000|2022-04-13 10:25:00|8327|8326.1|8326.4|8325.5|8327.4|8326.4|8326.4|8325.5|13
1649845510000|2022-04-13 10:25:10|8326.7|8325.8|8326.6|8325.7|8326.8|8325.9|8326.6|8325.7|15
1649845520000|2022-04-13 10:25:20|8326.7|8325.8|8326.5|8325|8326.7|8325.8|8326.1|8324.9|21
1649845530000|2022-04-13 10:25:30|8326.6|8325.1|8326.8|8325.3|8326.8|8325.7|8326.2|8324.9|17
1649845540000|2022-04-13 10:25:40|8326.9|8325.4|8327|8325.5|8327.1|8326|8326.5|8325.3|19
1649845550000|2022-04-13 10:25:50|8326.7|8325.8|8327|8325.5|8327.4|8326.3|8326.6|8325.3|25
1649845560000|2022-04-13 10:26:00|8326.9|8325.4|8325.5|8324.6|8326.9|8325.8|8325.5|8324.4|38
1649845570000|2022-04-13 10:26:10|8325.4|8324.5|8326.1|8324.6|8326.2|8325|8325.3|8324.2|17
1649845580000|2022-04-13 10:26:20|8325.7|8324.8|8325.7|8324.8|8326.3|8325.1|8325.6|8324.5|23
1649845590000|2022-04-13 10:26:30|8325.6|8324.7|8325.8|8324.3|8326|8325|8325.4|8324.2|19
1649845600000|2022-04-13 10:26:40|8325.1|8324.2|8325.4|8324.5|8325.7|8324.7|8324.9|8323.8|18
1649845610000|2022-04-13 10:26:50|8325.7|8324.2|8324.8|8323.9|8325.7|8324.2|8324.8|8323.6|16
1649845620000|2022-04-13 10:27:00|8324.9|8324|8325.2|8323.7|8325.3|8324.1|8324.9|8323.7|12
1649845630000|2022-04-13 10:27:10|8325.3|8323.8|8325.1|8324.2|8325.3|8324.2|8325|8323.6|11
1649845640000|2022-04-13 10:27:20|8325.3|8323.8|8325.3|8323.8|8325.4|8323.9|8325.2|8323.7|7
1649845650000|2022-04-13 10:27:30|8324.8|8323.9|8324.5|8323.6|8324.8|8323.9|8324.5|8323.6|12
1649845660000|2022-04-13 10:27:40|8324.7|8323.8|8324.6|8323.7|8324.7|8323.8|8324.5|8323.6|14
1649845670000|2022-04-13 10:27:50|8324.9|8324|8325.2|8324.3|8325.3|8324.3|8324.9|8323.6|13
1649845680000|2022-04-13 10:28:00|8325.3|8324.4|8324.5|8323.6|8325.4|8324.4|8324.5|8323.2|23
1649845690000|2022-04-13 10:28:10|8324.6|8323.7|8324.8|8323.9|8325.1|8324|8324.5|8323.3|22
1649845700000|2022-04-13 10:28:20|8324.6|8323.7|8324.6|8323.1|8324.6|8323.7|8324.3|8323|11
1649845710000|2022-04-13 10:28:30|8324.9|8324|8325.1|8324.2|8325.4|8324.5|8324.9|8324|16
1649845720000|2022-04-13 10:28:40|8325|8324.1|8325.2|8324.3|8325.5|8324.3|8325|8323.9|6
1649845730000|2022-04-13 10:28:50|8325.5|8324|8325.6|8324.1|8325.6|8324.1|8325.5|8324|12
1649845740000|2022-04-13 10:29:00|8325.4|8324.5|8326.8|8325.3|8326.8|8325.3|8325.4|8324.5|24
1649845750000|2022-04-13 10:29:10|8326.4|8325.5|8326.8|8325.9|8327.2|8326|8326.4|8325.3|19
1649845760000|2022-04-13 10:29:20|8326.7|8325.8|8326.3|8325.4|8326.8|8325.9|8326.1|8324.8|29
1649845770000|2022-04-13 10:29:30|8326.4|8325.5|8326.6|8325.1|8326.7|8325.5|8326.3|8325|20
1649845780000|2022-04-13 10:29:40|8326.7|8325.2|8325.9|8325|8326.7|8325.6|8325.9|8325|27
1649845790000|2022-04-13 10:29:50|8326|8325.1|8325.9|8325|8326|8325.1|8325.8|8324.9|9
1649845800000|2022-04-13 10:30:00|8326|8325.1|8326.2|8324.7|8326.5|8325.3|8325.9|8324.7|24
1649845810000|2022-04-13 10:30:10|8326.1|8324.6|8326.1|8324.6|8326.2|8325.1|8325.8|8324.6|12
1649845820000|2022-04-13 10:30:20|8326.2|8324.7|8326|8324.5|8326.2|8324.7|8325.9|8324.4|7
1649845830000|2022-04-13 10:30:30|8325.9|8324.4|8325.7|8324.8|8326.3|8325.1|8325.6|8324.4|21
1649845840000|2022-04-13 10:30:40|8325.9|8324.4|8325.7|8324.8|8326|8325.1|8325.6|8324.4|14
1649845850000|2022-04-13 10:30:50|8325.6|8324.7|8325.6|8324.7|8325.7|8324.8|8325.6|8324.7|7
1649845860000|2022-04-13 10:31:00|8325.9|8324.4|8325.7|8324.2|8326|8324.8|8325.4|8324.2|19
1649845870000|2022-04-13 10:31:10|8325.5|8324.6|8325.4|8324.5|8325.8|8324.6|8325.3|8324.1|13
1649845880000|2022-04-13 10:31:20|8325.6|8324.1|8325.5|8324.6|8325.9|8324.6|8325.5|8324.1|8
1649845890000|2022-04-13 10:31:30|8325.6|8324.7|8326|8324.5|8326.1|8324.8|8325.3|8324|26
1649845900000|2022-04-13 10:31:40|8325.9|8324.4|8326|8324.5|8326.1|8324.6|8325.9|8324.4|8
1649845910000|2022-04-13 10:31:50|8326.1|8324.6|8324.9|8323.4|8326.1|8324.6|8324.7|8323.4|23
1649845920000|2022-04-13 10:32:00|8324.5|8323.6|8324.7|8323.8|8325.1|8323.8|8324.2|8323.1|17
1649845930000|2022-04-13 10:32:10|8324.6|8323.7|8325|8323.5|8325|8323.8|8324.5|8323.5|7
1649845940000|2022-04-13 10:32:20|8324.9|8323.4|8324.9|8324|8325.1|8324|8324.7|8323.4|10
1649845950000|2022-04-13 10:32:30|8325|8324.1|8325|8324.1|8325.3|8324.1|8324.8|8323.8|18
1649845960000|2022-04-13 10:32:40|8325.3|8323.8|8325.5|8324|8325.5|8324.4|8325|8323.8|10
1649845970000|2022-04-13 10:32:50|8325.2|8324.3|8325|8324.1|8325.4|8324.3|8325|8323.8|11
1649845980000|2022-04-13 10:33:00|8325.1|8324.2|8325.4|8324.5|8326.1|8324.7|8325.1|8324.2|14
1649845990000|2022-04-13 10:33:10|8325.7|8324.2|8325.6|8324.1|8325.8|8324.4|8325.2|8324|13
1649846000000|2022-04-13 10:33:20|8325.5|8324|8325.9|8324.4|8326.1|8324.9|8325.1|8323.9|24
1649846010000|2022-04-13 10:33:30|8325.8|8324.3|8326.3|8325.4|8326.3|8325.4|8325.3|8324.1|19
1649846020000|2022-04-13 10:33:40|8326.2|8325.3|8325.9|8324.4|8326.4|8325.3|8325.7|8324.3|15
1649846030000|2022-04-13 10:33:50|8325.8|8324.3|8325.9|8324.4|8325.9|8324.4|8325.8|8324.3|6
1649846040000|2022-04-13 10:34:00|8325.5|8324.6|8325.5|8324.6|8326|8324.8|8325.5|8324.3|20
1649846050000|2022-04-13 10:34:10|8325.6|8324.7|8325.9|8324.4|8325.9|8324.7|8325.2|8324.3|11
1649846060000|2022-04-13 10:34:20|8325.8|8324.3|8325.6|8324.7|8325.9|8324.7|8325.5|8324.2|5
1649846070000|2022-04-13 10:34:30|8325.7|8324.8|8325.6|8324.7|8325.7|8324.8|8325.6|8324.7|2
1649846080000|2022-04-13 10:34:40|8325.7|8324.8|8325.6|8324.7|8325.7|8324.8|8325.6|8324.7|2
1649846090000|2022-04-13 10:34:50|8325.5|8324.6|8325.7|8324.2|8325.9|8324.6|8325.5|8324.2|5
1649846100000|2022-04-13 10:35:00|8325.8|8324.3|8325.9|8324.4|8325.9|8324.4|8325.8|8324.3|2
1649846110000|2022-04-13 10:35:10|8326|8324.5|8326|8324.5|8326|8324.5|8326|8324.5|1
1649846120000|2022-04-13 10:35:20|8325.9|8324.4|8325.7|8324.8|8326.1|8324.9|8325.5|8324.4|13
1649846130000|2022-04-13 10:35:30|8326|8324.5|8325.6|8324.7|8326|8324.8|8325.6|8324.4|6
1649846140000|2022-04-13 10:35:40|8325.8|8324.9|8326.7|8325.2|8326.7|8325.5|8325.8|8324.9|13
1649846150000|2022-04-13 10:35:50|8326.6|8325.1|8326.5|8325|8326.7|8325.2|8326.5|8325|4
1649846160000|2022-04-13 10:36:00|8326.2|8325.3|8326.3|8325.4|8326.3|8325.4|8326|8325.1|15
1649846170000|2022-04-13 10:36:10|8326.2|8325.3|8326.2|8325.3|8326.3|8325.4|8326.2|8325.3|3
1649846180000|2022-04-13 10:36:20|8326.3|8325.4|8326.2|8325.3|8326.3|8325.4|8326.2|8325.3|4
1649846190000|2022-04-13 10:36:30|8326.1|8325.2|8326|8325.1|8326.1|8325.2|8325.9|8325|7
1649846200000|2022-04-13 10:36:40|8326.1|8325.2|8325.8|8324.9|8326.5|8325.3|8325.7|8324.8|9
1649846210000|2022-04-13 10:36:50|8325.7|8324.8|8325.5|8324.6|8326|8324.8|8325|8323.8|24
1649846220000|2022-04-13 10:37:00|8325.4|8324.5|8326.3|8325.4|8326.4|8325.4|8325.2|8324|17
1649846230000|2022-04-13 10:37:10|8326.2|8325.3|8326.6|8325.1|8326.7|8325.4|8326.2|8325.1|6
1649846240000|2022-04-13 10:37:20|8326.7|8325.2|8326.3|8325.4|8326.7|8325.6|8326.3|8325.2|5
1649846250000|2022-04-13 10:37:30|8326.4|8325.5|8326.3|8324.8|8326.4|8325.5|8326|8324.6|13
1649846260000|2022-04-13 10:37:40|8326.4|8324.9|8326|8324.5|8326.4|8324.9|8325.6|8324.5|10
1649846270000|2022-04-13 10:37:50|8325.9|8324.4|8325.9|8324.4|8326|8324.8|8325.6|8324.4|7
1649846280000|2022-04-13 10:38:00|8325.6|8324.7|8325.7|8324.8|8326|8324.9|8325.6|8324.4|12
1649846290000|2022-04-13 10:38:10|8325.8|8324.9|8326.1|8324.6|8326.5|8325.2|8325.7|8324.6|15
1649846300000|2022-04-13 10:38:20|8326|8324.5|8326.2|8324.7|8326.3|8324.9|8325.7|8324.5|14
1649846310000|2022-04-13 10:38:30|8326.1|8324.6|8325.8|8324.9|8326.2|8324.9|8325.6|8324.4|18
1649846320000|2022-04-13 10:38:40|8325.7|8324.8|8325.9|8325|8326.1|8325.1|8325.7|8324.5|14
1649846330000|2022-04-13 10:38:50|8325.8|8324.9|8325.9|8325|8326.1|8325|8325.6|8324.6|14
1649846340000|2022-04-13 10:39:00|8326|8325.1|8326.2|8325.3|8326.4|8325.3|8325.9|8324.9|10
1649846350000|2022-04-13 10:39:10|8326.5|8325|8326.4|8324.9|8326.6|8325.2|8326.1|8324.9|12
1649846360000|2022-04-13 10:39:20|8326.2|8325.3|8326.5|8325|8326.5|8325.3|8326.1|8324.9|6
1649846370000|2022-04-13 10:39:30|8326.4|8324.9|8326.4|8324.9|8326.5|8325|8326.4|8324.9|9
1649846380000|2022-04-13 10:39:40|8326.3|8324.8|8325.8|8324.9|8326.4|8325.1|8325.8|8324.6|10
1649846390000|2022-04-13 10:39:50|8325.9|8325|8325.7|8324.8|8326.2|8325|8325.6|8324.5|19
1649846400000|2022-04-13 10:40:00|8325.6|8324.7|8325.9|8325|8326.1|8325|8325.6|8324.4|13
1649846410000|2022-04-13 10:40:10|8325.8|8324.9|8326.1|8324.6|8326.1|8325|8325.7|8324.5|9
1649846420000|2022-04-13 10:40:20|8326.2|8324.7|8326.5|8325|8326.5|8325.3|8326.1|8324.6|6
1649846430000|2022-04-13 10:40:30|8326.1|8325.2|8325.9|8324.4|8326.2|8325.2|8325.5|8324.4|20
1649846440000|2022-04-13 10:40:40|8325.8|8324.3|8325.5|8324.6|8326.1|8324.9|8325.4|8324.3|19
1649846450000|2022-04-13 10:40:50|8325.4|8324.5|8325.4|8324.5|8325.7|8324.5|8325.2|8324.2|7
1649846460000|2022-04-13 10:41:00|8325.1|8324.2|8325.4|8323.9|8325.4|8324.2|8325|8323.8|6
1649846470000|2022-04-13 10:41:10|8325.5|8324|8325.5|8324|8325.5|8324|8325.4|8323.9|7
1649846480000|2022-04-13 10:41:20|8325.3|8324.4|8325.1|8324.2|8325.3|8324.4|8325.1|8324.2|3
1649846490000|2022-04-13 10:41:30|8325.4|8323.9|8325.6|8324.1|8325.7|8324.4|8325.2|8323.7|20
1649846500000|2022-04-13 10:41:40|8325.5|8324|8325.9|8325|8325.9|8325|8325.4|8323.9|19
1649846510000|2022-04-13 10:41:50|8325.8|8324.9|8326|8324.5|8326.1|8325|8325.8|8324.5|11
1649846520000|2022-04-13 10:42:00|8325.9|8324.4|8325.7|8324.2|8326|8324.7|8325.2|8324|19
1649846530000|2022-04-13 10:42:10|8325.8|8324.3|8325.7|8324.2|8325.8|8324.6|8325.4|8324.2|10
1649846540000|2022-04-13 10:42:20|8325.8|8324.3|8325.3|8323.8|8325.8|8324.6|8325.1|8323.8|17
1649846550000|2022-04-13 10:42:30|8325.4|8323.9|8325.3|8323.8|8325.4|8324.2|8324.9|8323.8|15
1649846560000|2022-04-13 10:42:40|8325.4|8323.9|8325.4|8323.9|8325.4|8323.9|8325.3|8323.8|7
1649846570000|2022-04-13 10:42:50|8325.3|8323.8|8325.1|8324.2|8325.4|8324.2|8325|8323.8|5
1649846580000|2022-04-13 10:43:00|8325.3|8324.4|8325.5|8324|8325.6|8324.4|8325.2|8323.9|11
1649846590000|2022-04-13 10:43:10|8325.4|8323.9|8325.9|8325|8326.3|8325.2|8325.2|8323.9|29
1649846600000|2022-04-13 10:43:20|8326|8325.1|8326.1|8325.2|8326.4|8325.3|8325.9|8324.9|10
1649846610000|2022-04-13 10:43:30|8326.2|8325.3|8326.4|8324.9|8326.4|8325.3|8326|8324.9|5
1649846620000|2022-04-13 10:43:40|8326.5|8325|8326.5|8325|8326.5|8325|8326.4|8324.9|5
1649846630000|2022-04-13 10:43:50|8326.4|8324.9|8326.1|8325.2|8326.5|8325.4|8326.1|8324.9|10
1649846640000|2022-04-13 10:44:00|8326|8325.1|8326.2|8325.3|8326.4|8325.4|8325.8|8324.6|25
1649846650000|2022-04-13 10:44:10|8326.3|8325.4|8326.1|8325.2|8326.6|8325.5|8326|8324.9|16
1649846660000|2022-04-13 10:44:20|8326|8325.1|8326.4|8325.5|8326.4|8325.5|8326|8325.1|11
1649846670000|2022-04-13 10:44:30|8326.3|8325.4|8326.7|8325.2|8326.7|8325.4|8326.3|8325|7
1649846680000|2022-04-13 10:44:40|8326.6|8325.1|8326|8325.1|8326.6|8325.3|8325.9|8325|11
1649846690000|2022-04-13 10:44:50|8325.9|8325|8326.2|8325.3|8326.2|8325.3|8325.8|8324.9|7
1649846700000|2022-04-13 10:45:00|8326.1|8325.2|8326.3|8325.4|8326.5|8325.4|8326.1|8325|7
1649846710000|2022-04-13 10:45:10|8326.2|8325.3|8326.1|8325.2|8326.2|8325.3|8326|8325.1|5
1649846720000|2022-04-13 10:45:20|8326|8325.1|8326|8325.1|8326.3|8325.1|8325.9|8324.7|7
1649846730000|2022-04-13 10:45:30|8326.1|8325.2|8326.5|8325|8326.5|8325.4|8326|8324.9|22
1649846740000|2022-04-13 10:45:40|8326.4|8324.9|8326.3|8325.4|8326.4|8325.4|8326|8324.9|9
1649846750000|2022-04-13 10:45:50|8326.2|8325.3|8326|8325.1|8326.5|8325.5|8325.9|8324.7|23
1649846760000|2022-04-13 10:46:00|8325.9|8325|8325.9|8324.4|8326.4|8325.1|8325.4|8324.3|21
1649846770000|2022-04-13 10:46:10|8325.8|8324.3|8325.9|8324.4|8326|8324.5|8325.8|8324.3|10
1649846780000|2022-04-13 10:46:20|8326|8324.5|8326|8324.5|8326|8324.5|8325.9|8324.4|3
1649846790000|2022-04-13 10:46:30|8325.9|8324.4|8326|8324.5|8326|8324.5|8325.9|8324.4|4
1649846800000|2022-04-13 10:46:40|8326.1|8324.6|8326.1|8325.2|8326.5|8325.2|8325.7|8324.5|20
1649846810000|2022-04-13 10:46:50|8326.2|8325.3|8325.9|8325|8326.4|8325.3|8325.9|8324.9|7
1649846820000|2022-04-13 10:47:00|8326|8325.1|8326|8324.5|8326.3|8325.1|8325.7|8324.4|15
1649846830000|2022-04-13 10:47:10|8325.9|8324.4|8325.8|8324.9|8326.2|8325|8325.7|8324.4|15
1649846840000|2022-04-13 10:47:20|8325.9|8325|8326.3|8324.8|8326.3|8325|8325.9|8324.7|3
1649846850000|2022-04-13 10:47:30|8326.4|8324.9|8326|8325.1|8326.6|8325.4|8326|8324.8|22
1649846860000|2022-04-13 10:47:40|8326.3|8324.8|8325.9|8325|8326.4|8325.4|8325.9|8324.6|12
1649846870000|2022-04-13 10:47:50|8326|8325.1|8326.2|8324.7|8326.4|8325.2|8325.8|8324.7|20
1649846880000|2022-04-13 10:48:00|8326.3|8324.8|8326.2|8324.7|8326.3|8325.1|8325.8|8324.7|8
1649846890000|2022-04-13 10:48:10|8326.3|8324.8|8326.4|8324.9|8326.5|8325.3|8326.1|8324.8|12
1649846900000|2022-04-13 10:48:20|8326.3|8324.8|8326.2|8324.7|8326.3|8325|8325.9|8324.6|7
1649846910000|2022-04-13 10:48:30|8326.3|8324.8|8326.7|8325.2|8326.8|8325.5|8326.1|8324.7|9
1649846920000|2022-04-13 10:48:40|8326.8|8325.3|8326.8|8325.3|8327|8325.7|8326.6|8325.2|8
1649846930000|2022-04-13 10:48:50|8326.7|8325.2|8326.8|8325.3|8326.8|8325.6|8326.2|8325|19
1649846940000|2022-04-13 10:49:00|8326.7|8325.2|8326.8|8325.3|8326.8|8325.3|8326.7|8325.2|6
1649846950000|2022-04-13 10:49:10|8326.7|8325.2|8326.6|8325.1|8326.8|8325.6|8326.3|8325.1|17
1649846960000|2022-04-13 10:49:20|8326.7|8325.2|8326.8|8325.3|8326.9|8325.6|8326.4|8325.2|8
1649846970000|2022-04-13 10:49:30|8326.9|8325.4|8327.2|8325.7|8327.3|8326|8326.7|8325.4|8
1649846980000|2022-04-13 10:49:40|8326.7|8325.8|8327|8325.5|8327|8325.8|8326.6|8325.4|6
1649846990000|2022-04-13 10:49:50|8327.1|8325.6|8327.1|8325.6|8327.1|8325.6|8327|8325.5|3
1649847000000|2022-04-13 10:50:00|8327|8325.5|8326.9|8325.4|8327.1|8325.6|8326.8|8325.3|8
1649847010000|2022-04-13 10:50:10|8327|8325.5|8326.7|8325.2|8327|8325.5|8326.4|8325.2|6
1649847020000|2022-04-13 10:50:20|8326.6|8325.1|8326.6|8325.1|8326.7|8325.2|8326.6|8325.1|7
1649847030000|2022-04-13 10:50:30|8326.7|8325.2|8326.7|8325.2|8326.8|8325.3|8326.6|8325.1|11
1649847040000|2022-04-13 10:50:40|8326.8|8325.3|8326.3|8325.4|8326.8|8325.5|8326.3|8325.2|4
1649847050000|2022-04-13 10:50:50|8326.6|8325.1|8326.4|8324.9|8326.6|8325.4|8326.1|8324.9|19
1649847060000|2022-04-13 10:51:00|8326.5|8325|8326.3|8325.4|8326.6|8325.4|8326.2|8325|12
1649847070000|2022-04-13 10:51:10|8326.2|8325.3|8326.5|8325.6|8326.7|8325.6|8326.2|8325|20
1649847080000|2022-04-13 10:51:20|8326.6|8325.7|8326.6|8325.7|8327|8325.8|8326.6|8325.4|7
1649847090000|2022-04-13 10:51:30|8326.7|8325.8|8326.9|8326|8326.9|8326|8326.7|8325.8|9
1649847100000|2022-04-13 10:51:40|8327.1|8326.2|8327|8326.1|8327.6|8326.3|8327|8325.9|11
1649847110000|2022-04-13 10:51:50|8327.1|8326.2|8327.3|8325.8|8327.4|8326.2|8327.1|8325.7|8
1649847120000|2022-04-13 10:52:00|8327.2|8325.7|8327.6|8326.1|8327.6|8326.3|8326.9|8325.7|11
1649847130000|2022-04-13 10:52:10|8327.7|8326.2|8327.3|8325.8|8327.7|8326.5|8327|8325.7|8
1649847140000|2022-04-13 10:52:20|8327.2|8325.7|8327.3|8325.8|8327.5|8326.3|8327|8325.6|12
1649847150000|2022-04-13 10:52:30|8327.4|8325.9|8327.3|8325.8|8327.5|8326|8327.3|8325.8|8
1649847160000|2022-04-13 10:52:40|8327.4|8325.9|8327|8325.5|8327.4|8326.3|8326.7|8325.4|9
1649847170000|2022-04-13 10:52:50|8327.1|8325.6|8327.1|8325.6|8327.1|8325.6|8327|8325.5|5
1649847180000|2022-04-13 10:53:00|8327|8325.5|8327.2|8325.7|8327.2|8325.9|8326.7|8325.5|19
1649847190000|2022-04-13 10:53:10|8327|8326.1|8327.3|8325.8|8327.4|8326.1|8327|8325.8|6
1649847200000|2022-04-13 10:53:20|8327.4|8325.9|8327|8326.1|8327.4|8326.1|8326.9|8325.8|4
1649847210000|2022-04-13 10:53:30|8326.9|8326|8326.9|8326|8326.9|8326|8326.9|8326|1
1649847220000|2022-04-13 10:53:40|8326.6|8325.4|8326.9|8325.4|8327|8325.8|8326.6|8325.4|17
1649847230000|2022-04-13 10:53:50|8327|8325.5|8326.5|8325.6|8327|8325.7|8326.4|8325.3|10
1649847240000|2022-04-13 10:54:00|8326.7|8325.8|8326.9|8325.4|8326.9|8325.8|8326.5|8325.3|11
1649847250000|2022-04-13 10:54:10|8326.8|8325.3|8326.5|8325.6|8326.9|8325.7|8326.4|8325.3|10
1649847260000|2022-04-13 10:54:20|8326.4|8325.5|8326.2|8325.3|8326.5|8325.6|8326.2|8325.3|15
1649847270000|2022-04-13 10:54:30|8326.3|8325.4|8326.3|8324.8|8326.8|8325.6|8325.9|8324.7|27
1649847280000|2022-04-13 10:54:40|8326.2|8324.7|8326.2|8325.3|8326.5|8325.3|8326.1|8324.7|9
1649847290000|2022-04-13 10:54:50|8326.4|8324.9|8326.1|8325.2|8326.5|8325.3|8326.1|8324.8|9
1649847300000|2022-04-13 10:55:00|8326|8325.1|8326.5|8325.6|8326.5|8325.6|8326|8324.8|24
1649847310000|2022-04-13 10:55:10|8326.4|8325.5|8326.5|8325.6|8326.5|8325.6|8326.4|8325.5|10
1649847320000|2022-04-13 10:55:20|8326.7|8325.8|8327|8325.5|8327.1|8325.9|8326.6|8325.5|6
1649847330000|2022-04-13 10:55:30|8326.7|8325.8|8326.7|8325.8|8326.7|8325.8|8326.6|8325.7|3
1649847340000|2022-04-13 10:55:40|8326.8|8325.9|8327.2|8325.7|8327.2|8326|8326.8|8325.6|13
1649847350000|2022-04-13 10:55:50|8327.1|8325.6|8327.1|8325.6|8327.1|8326.2|8326.7|8325.6|9
1649847360000|2022-04-13 10:56:00|8326.7|8325.8|8327|8325.5|8327|8325.8|8326.7|8325.4|4
1649847370000|2022-04-13 10:56:10|8326.9|8325.4|8326.9|8325.4|8326.9|8325.4|8326.9|8325.4|1
1649847380000|2022-04-13 10:56:20|8326.6|8325.7|8326.9|8325.4|8327|8325.7|8326.5|8325.3|10
1649847390000|2022-04-13 10:56:30|8326.8|8325.3|8326.8|8325.3|8326.9|8325.4|8326.8|8325.3|9
1649847400000|2022-04-13 10:56:40|8326.7|8325.2|8326.6|8325.7|8326.9|8325.8|8326.6|8325.2|10
1649847410000|2022-04-13 10:56:50|8326.9|8325.4|8327|8325.5|8327|8325.9|8326.7|8325.3|14
1649847420000|2022-04-13 10:57:00|8326.9|8325.4|8326.4|8325.5|8326.9|8325.6|8326.4|8325.3|9
1649847430000|2022-04-13 10:57:10|8326.5|8325.6|8326.5|8325.6|8326.5|8325.6|8326.4|8325.5|5
1649847440000|2022-04-13 10:57:20|8326.6|8325.7|8327|8325.5|8327.1|8325.9|8326.5|8325.5|10
1649847450000|2022-04-13 10:57:30|8326.8|8325.9|8326.6|8325.7|8326.8|8325.9|8326.6|8325.7|7
1649847460000|2022-04-13 10:57:40|8326.5|8325.6|8327.3|8325.8|8327.4|8325.9|8326.5|8325.4|17
1649847470000|2022-04-13 10:57:50|8327.2|8325.7|8327.1|8325.6|8327.3|8326|8326.7|8325.5|11
1649847480000|2022-04-13 10:58:00|8326.8|8325.9|8327|8325.5|8327.1|8325.9|8326.6|8325.5|15
1649847490000|2022-04-13 10:58:10|8326.9|8325.4|8326.6|8325.7|8327|8325.7|8326.6|8325.4|6
1649847500000|2022-04-13 10:58:20|8326.7|8325.8|8326.6|8325.7|8327.1|8325.9|8326.6|8325.5|12
1649847510000|2022-04-13 10:58:30|8326.7|8325.8|8327.1|8325.6|8327.1|8326|8326.5|8325.6|12
1649847520000|2022-04-13 10:58:40|8327.2|8325.7|8327.2|8325.7|8327.3|8325.8|8327.1|8325.6|13
1649847530000|2022-04-13 10:58:50|8327.3|8325.8|8327.1|8325.6|8327.3|8326|8326.7|8325.5|15
1649847540000|2022-04-13 10:59:00|8326.8|8325.9|8326.8|8325.9|8326.8|8325.9|8326.8|8325.9|1
1649847550000|2022-04-13 10:59:10|8327|8326.1|8327|8326.1|8327.3|8326.2|8327|8325.7|5
1649847560000|2022-04-13 10:59:20|8327.3|8325.8|8327.8|8326.3|8327.9|8326.6|8327|8325.7|12
1649847570000|2022-04-13 10:59:30|8327.9|8326.4|8327.9|8326.4|8327.9|8326.8|8327.3|8325.9|16
1649847580000|2022-04-13 10:59:40|8328|8326.5|8327.9|8326.4|8328|8326.8|8327.6|8326.4|9
1649847590000|2022-04-13 10:59:50|8327.8|8326.3|8327.6|8326.7|8327.9|8326.7|8327.6|8326.2|9
1649847600000|2022-04-13 11:00:00|8327.7|8326.8|8327.6|8326.7|8327.9|8326.8|8327.5|8326.3|16
1649847610000|2022-04-13 11:00:10|8327.8|8326.3|8328.1|8326.6|8328.2|8326.8|8327.6|8326.3|24
1649847620000|2022-04-13 11:00:20|8328|8326.5|8327.1|8326.2|8328|8326.5|8326.9|8326|21
1649847630000|2022-04-13 11:00:30|8327.2|8326.3|8327.7|8326.2|8327.8|8326.7|8327.1|8326.2|15
1649847640000|2022-04-13 11:00:40|8327.8|8326.3|8327.7|8326.2|8327.8|8326.3|8327.7|8326.2|2
1649847650000|2022-04-13 11:00:50|8327.8|8326.3|8327.6|8326.1|8327.8|8326.5|8327.3|8326|9
1649847660000|2022-04-13 11:01:00|8327.8|8326.3|8327.5|8326.6|8327.8|8326.6|8327.4|8326.3|4
1649847670000|2022-04-13 11:01:10|8327.6|8326.7|8327.3|8326.4|8327.7|8326.8|8327.3|8326.4|14
1649847680000|2022-04-13 11:01:20|8327.2|8326.3|8327.1|8326.2|8327.4|8326.5|8327|8325.8|13
1649847690000|2022-04-13 11:01:30|8327.2|8326.3|8327.6|8326.1|8327.6|8326.4|8327|8326|13
1649847700000|2022-04-13 11:01:40|8327.2|8326.3|8327.2|8326.3|8327.3|8326.4|8327.2|8326.3|3
1649847710000|2022-04-13 11:01:50|8327.3|8326.4|8327.5|8326|8327.6|8326.6|8327.3|8325.8|13
1649847720000|2022-04-13 11:02:00|8327.2|8326.3|8327.6|8326.7|8328|8326.8|8327.2|8326.3|17
1649847730000|2022-04-13 11:02:10|8327.5|8326.6|8327.9|8326.4|8327.9|8326.8|8327.3|8326.1|17
1649847740000|2022-04-13 11:02:20|8327.8|8326.3|8327.4|8326.5|8327.8|8326.6|8327.3|8326.2|9
1649847750000|2022-04-13 11:02:30|8327.3|8326.4|8327.3|8325.8|8327.9|8326.7|8327.3|8325.8|23
1649847760000|2022-04-13 11:02:40|8327.1|8326.2|8327.5|8326.6|8327.7|8326.8|8327.1|8325.7|21
1649847770000|2022-04-13 11:02:50|8327.6|8326.7|8327.6|8326.7|8328|8326.8|8327.4|8326.3|26
1649847780000|2022-04-13 11:03:00|8327.7|8326.8|8327|8325.5|8327.7|8326.8|8326.7|8325.4|20
1649847790000|2022-04-13 11:03:10|8327.1|8325.6|8326.7|8325.8|8327.1|8326|8326.6|8325.5|15
1649847800000|2022-04-13 11:03:20|8326.6|8325.7|8326.7|8325.8|8327.1|8326.1|8326.3|8325.4|20
1649847810000|2022-04-13 11:03:30|8326.6|8325.7|8326.7|8325.8|8326.9|8326|8326.6|8325.7|9
1649847820000|2022-04-13 11:03:40|8326.9|8326|8326.9|8326|8327.3|8326.1|8326.7|8325.7|22
1649847830000|2022-04-13 11:03:50|8326.8|8325.9|8327|8326.1|8327.2|8326.3|8326.8|8325.9|10
1649847840000|2022-04-13 11:04:00|8327.2|8325.7|8326.9|8326|8327.3|8326.2|8326.7|8325.7|22
1649847850000|2022-04-13 11:04:10|8327|8326.1|8326.9|8326|8327.1|8326.2|8326.8|8325.9|16
1649847860000|2022-04-13 11:04:20|8326.8|8325.9|8327.3|8325.8|8327.3|8326.1|8326.8|8325.7|22
1649847870000|2022-04-13 11:04:30|8327.2|8325.7|8327.1|8326.2|8327.3|8326.2|8326.8|8325.5|24
1649847880000|2022-04-13 11:04:40|8327|8326.1|8327.3|8325.8|8327.6|8326.6|8326.9|8325.7|24
1649847890000|2022-04-13 11:04:50|8327.4|8325.9|8327.2|8326.3|8327.6|8326.7|8326.8|8325.7|28
1649847900000|2022-04-13 11:05:00|8327.1|8326.2|8327.5|8326.6|8327.8|8326.6|8327.1|8326.1|16
1649847910000|2022-04-13 11:05:10|8327.4|8326.5|8327.6|8326.7|8328.5|8327|8327.4|8326.4|20
1649847920000|2022-04-13 11:05:20|8327.7|8326.8|8328.1|8326.6|8328.2|8326.8|8327.6|8326.4|16
1649847930000|2022-04-13 11:05:30|8328|8326.5|8327.5|8326.6|8328.2|8326.8|8327.5|8326.5|17
1649847940000|2022-04-13 11:05:40|8327.6|8326.7|8328|8327.1|8328.2|8327.3|8327.3|8326.4|36
1649847950000|2022-04-13 11:05:50|8327.9|8327|8328.8|8327.3|8328.8|8327.7|8327.9|8326.8|21
1649847960000|2022-04-13 11:06:00|8328.7|8327.2|8328|8327.1|8328.7|8327.5|8328|8327.1|14
1649847970000|2022-04-13 11:06:10|8328.2|8326.7|8328|8327.1|8328.4|8327.2|8327.9|8326.7|8
1649847980000|2022-04-13 11:06:20|8328.3|8326.8|8328.3|8326.8|8328.3|8327|8327.9|8326.6|6
1649847990000|2022-04-13 11:06:30|8328.2|8326.7|8328|8327.1|8328.3|8327.1|8327.9|8326.6|13
1649848000000|2022-04-13 11:06:40|8327.9|8327|8328.6|8327.1|8328.6|8327.4|8327.8|8326.9|13
1649848010000|2022-04-13 11:06:50|8328.5|8327|8327.9|8327|8328.5|8327.3|8327.8|8326.9|16
1649848020000|2022-04-13 11:07:00|8328|8327.1|8329.3|8327.8|8329.3|8328.1|8327.9|8327|22
1649848030000|2022-04-13 11:07:10|8328.9|8328|8328.8|8327.3|8329.1|8328.2|8328.5|8327.3|11
1649848040000|2022-04-13 11:07:20|8328.7|8327.2|8328.7|8327.2|8328.8|8327.3|8328.7|8327.2|5
1649848050000|2022-04-13 11:07:30|8328.8|8327.3|8328.4|8327.5|8328.8|8327.6|8328.3|8327|10
1649848060000|2022-04-13 11:07:40|8328.5|8327.6|8329|8328.1|8329.3|8328.1|8328.4|8327.5|10
1649848070000|2022-04-13 11:07:50|8328.9|8328|8329|8328.1|8329.1|8328.2|8328.6|8327.4|22
1649848080000|2022-04-13 11:08:00|8328.9|8328|8328.7|8327.8|8328.9|8328|8328.6|8327.7|12
1649848090000|2022-04-13 11:08:10|8328.8|8327.9|8329.1|8328.2|8329.4|8328.3|8328.7|8327.5|21
1649848100000|2022-04-13 11:08:20|8329.2|8328.3|8329|8328.1|8329.2|8328.3|8328.8|8327.6|14
1649848110000|2022-04-13 11:08:30|8329.2|8328.3|8329.6|8328.1|8329.6|8328.4|8329.2|8328|5
1649848120000|2022-04-13 11:08:40|8329.5|8328|8329.3|8327.8|8329.6|8328.1|8328.8|8327.7|12
1649848130000|2022-04-13 11:08:50|8329.1|8328.2|8329.2|8328.3|8329.2|8328.3|8329.1|8328.2|8
1649848140000|2022-04-13 11:09:00|8329.4|8328.5|8329.9|8328.4|8330|8328.9|8329.4|8328.2|17
1649848150000|2022-04-13 11:09:10|8329.8|8328.3|8329.3|8327.8|8329.9|8328.5|8329.1|8327.8|14
1649848160000|2022-04-13 11:09:20|8329.4|8327.9|8329.5|8328|8329.5|8328.3|8328.8|8327.7|18
1649848170000|2022-04-13 11:09:30|8329.4|8327.9|8329.3|8327.8|8329.5|8328.5|8329|8327.8|10
1649848180000|2022-04-13 11:09:40|8329|8328.1|8329|8328.1|8329.1|8328.2|8329|8328.1|5
1649848190000|2022-04-13 11:09:50|8329.1|8328.2|8329.1|8327.6|8329.3|8328.2|8329|8327.6|7
1649848200000|2022-04-13 11:10:00|8329|8327.5|8329.3|8327.8|8329.3|8328.3|8329|8327.5|16
1649848210000|2022-04-13 11:10:10|8329|8328.1|8329.8|8328.3|8329.8|8328.6|8329|8328.1|13
1649848220000|2022-04-13 11:10:20|8329.9|8328.4|8329.7|8328.8|8329.9|8328.9|8329.7|8328.3|11
1649848230000|2022-04-13 11:10:30|8329.6|8328.7|8330.1|8328.6|8330.3|8329|8329.6|8328.5|16
1649848240000|2022-04-13 11:10:40|8330.2|8328.7|8330.2|8328.7|8330.2|8328.7|8330.1|8328.6|7
1649848250000|2022-04-13 11:10:50|8330.3|8328.8|8329.9|8329|8330.3|8329.2|8329.8|8328.8|14
1649848260000|2022-04-13 11:11:00|8329.7|8328.8|8329.9|8328.4|8329.9|8328.8|8329.4|8328.2|11
1649848270000|2022-04-13 11:11:10|8329.8|8328.3|8329.8|8328.3|8329.9|8328.6|8329.5|8328.3|9
1649848280000|2022-04-13 11:11:20|8329.7|8328.2|8329.7|8328.2|8329.9|8328.8|8329.3|8328.1|18
1649848290000|2022-04-13 11:11:30|8329.6|8328.1|8329.4|8328.5|8329.9|8328.6|8329.4|8328.1|13
1649848300000|2022-04-13 11:11:40|8329.3|8328.4|8329.9|8329|8330.3|8329.1|8329.3|8328.4|25
1649848310000|2022-04-13 11:11:50|8330.2|8328.7|8329.9|8328.4|8330.2|8328.8|8329.5|8328.4|6
1649848320000|2022-04-13 11:12:00|8330|8328.5|8329.8|8328.3|8330|8328.8|8329.5|8328.3|5
1649848330000|2022-04-13 11:12:10|8329.7|8328.2|8329.3|8327.8|8329.8|8328.5|8329.1|8327.8|14
1649848340000|2022-04-13 11:12:20|8329.4|8327.9|8329.7|8328.2|8329.7|8328.6|8329.2|8327.8|13
1649848350000|2022-04-13 11:12:30|8329.3|8328.4|8329.5|8328|8329.5|8328.5|8329.1|8328|12
1649848360000|2022-04-13 11:12:40|8329.2|8328.3|8329.2|8328.3|8329.4|8328.5|8329.2|8328.3|7
1649848370000|2022-04-13 11:12:50|8329.1|8328.2|8329.7|8328.8|8329.7|8328.8|8329.1|8328.2|11
1649848380000|2022-04-13 11:13:00|8329.6|8328.7|8329.7|8328.8|8329.8|8328.9|8329.6|8328.7|6
1649848390000|2022-04-13 11:13:10|8329.6|8328.7|8330.9|8330|8330.9|8330|8329.6|8328.7|24
1649848400000|2022-04-13 11:13:20|8331|8330.1|8331.1|8330.2|8331.1|8330.2|8330.9|8330|10
1649848410000|2022-04-13 11:13:30|8331.3|8330.4|8331.1|8330.2|8331.4|8330.5|8331.1|8330.2|12
1649848420000|2022-04-13 11:13:40|8331.4|8330.5|8331.9|8330.4|8331.9|8330.8|8331.4|8330.3|17
1649848430000|2022-04-13 11:13:50|8331.5|8330.6|8331.5|8330.6|8331.8|8330.9|8331.3|8330.3|26
1649848440000|2022-04-13 11:14:00|8331.3|8330.4|8331.1|8330.2|8331.6|8330.5|8331|8329.9|15
1649848450000|2022-04-13 11:14:10|8331.2|8330.3|8331.1|8330.2|8331.2|8330.3|8331.1|8330.2|4
1649848460000|2022-04-13 11:14:20|8331|8330.1|8331.4|8330.5|8331.6|8330.5|8331|8330|11
1649848470000|2022-04-13 11:14:30|8331.3|8330.4|8331.5|8330|8331.6|8330.4|8331.2|8329.9|11
1649848480000|2022-04-13 11:14:40|8331.4|8329.9|8331.5|8330|8331.5|8330.4|8331.1|8329.9|8
1649848490000|2022-04-13 11:14:50|8331.4|8330.5|8331.6|8330.1|8331.7|8330.5|8331.3|8330|11
1649848500000|2022-04-13 11:15:00|8331.3|8330.4|8331.3|8330.4|8331.8|8330.5|8331.2|8330|12
1649848510000|2022-04-13 11:15:10|8331.6|8330.1|8331.3|8329.8|8331.7|8330.5|8331|8329.7|13
1649848520000|2022-04-13 11:15:20|8331|8330.1|8331.7|8330.2|8331.8|8330.6|8331|8329.9|17
1649848530000|2022-04-13 11:15:30|8331.6|8330.1|8331.1|8330.2|8331.6|8330.3|8331.1|8330|8
1649848540000|2022-04-13 11:15:40|8331.2|8330.3|8331.4|8330.5|8331.8|8330.5|8331.1|8330.1|13
1649848550000|2022-04-13 11:15:50|8331.3|8330.4|8331.7|8330.2|8331.7|8330.5|8331.1|8330.2|8
1649848560000|2022-04-13 11:16:00|8331.8|8330.3|8331.3|8330.4|8331.8|8330.6|8331.2|8330|8
1649848570000|2022-04-13 11:16:10|8331.2|8330.3|8331.6|8330.1|8331.6|8330.5|8331.2|8330.1|5
1649848580000|2022-04-13 11:16:20|8331.7|8330.2|8331.7|8330.2|8331.7|8330.2|8331.7|8330.2|1
1649848590000|2022-04-13 11:16:30|8331.6|8330.1|8331.7|8330.2|8331.8|8330.5|8331.3|8330.1|7
1649848600000|2022-04-13 11:16:40|8331.3|8330.4|8331.3|8330.4|8331.3|8330.4|8331.2|8330.3|7
1649848610000|2022-04-13 11:16:50|8331.2|8330.3|8330.7|8329.8|8331.6|8330.3|8330.6|8329.7|17
1649848620000|2022-04-13 11:17:00|8330.6|8329.7|8330.7|8329.2|8330.7|8329.8|8330.2|8329|17
1649848630000|2022-04-13 11:17:10|8330.6|8329.1|8330|8329.1|8330.6|8329.4|8329.9|8329|15
1649848640000|2022-04-13 11:17:20|8329.9|8329|8330|8329.1|8330.1|8329.2|8329.9|8329|10
1649848650000|2022-04-13 11:17:30|8329.9|8328.4|8330.1|8328.6|8330.1|8328.9|8329.3|8328.2|22
1649848660000|2022-04-13 11:17:40|8329.8|8328.9|8329.6|8328.7|8330.1|8328.9|8329.6|8328.4|19
1649848670000|2022-04-13 11:17:50|8329.5|8328.6|8329.1|8328.2|8329.7|8328.8|8329.1|8328.2|14
1649848680000|2022-04-13 11:18:00|8329.2|8328.3|8329.6|8328.7|8329.8|8328.8|8329|8328.1|15
1649848690000|2022-04-13 11:18:10|8329.9|8328.4|8330|8328.5|8330.1|8328.7|8329.6|8328.3|17
1649848700000|2022-04-13 11:18:20|8329.7|8328.8|8329.4|8327.9|8329.8|8328.9|8329.2|8327.9|13
1649848710000|2022-04-13 11:18:30|8329.5|8328|8329.3|8328.4|8329.5|8328.4|8329.1|8327.9|15
1649848720000|2022-04-13 11:18:40|8329.4|8328.5|8329.7|8328.8|8329.7|8328.8|8329.4|8328.2|17
1649848730000|2022-04-13 11:18:50|8329.6|8328.7|8330.1|8328.6|8330.1|8328.9|8329.6|8328.5|21
1649848740000|2022-04-13 11:19:00|8330|8328.5|8329.7|8328.2|8330.1|8328.9|8329.1|8327.9|29
1649848750000|2022-04-13 11:19:10|8329.6|8328.1|8329.6|8328.1|8329.8|8328.6|8329.3|8328.1|11
1649848760000|2022-04-13 11:19:20|8329.5|8328|8329.2|8328.3|8329.6|8328.4|8329.1|8328|10
1649848770000|2022-04-13 11:19:30|8329.1|8328.2|8329.5|8328.6|8329.6|8328.7|8329.1|8328.2|13
1649848780000|2022-04-13 11:19:40|8329.8|8328.3|8329.9|8329|8330.3|8329.3|8329.7|8328.3|22
1649848790000|2022-04-13 11:19:50|8329.8|8328.9|8329.9|8329|8330|8329.1|8329.8|8328.9|14
1649848800000|2022-04-13 11:20:00|8329.5|8328.6|8329.3|8328.4|8329.7|8328.6|8329.1|8328|20
1649848810000|2022-04-13 11:20:10|8329.2|8328.3|8329.1|8328.2|8329.3|8328.4|8329.1|8328.2|4
1649848820000|2022-04-13 11:20:20|8329.2|8328.3|8330.2|8329.3|8330.3|8329.4|8329.2|8328.3|12
1649848830000|2022-04-13 11:20:30|8330.3|8329.4|8330.3|8329.4|8330.3|8329.4|8330.2|8329.3|9
1649848840000|2022-04-13 11:20:40|8330.2|8329.3|8330.3|8329.4|8330.6|8329.5|8330.1|8329|17
1649848850000|2022-04-13 11:20:50|8330.2|8329.3|8330.7|8329.2|8330.7|8329.5|8329.8|8328.6|38
1649848860000|2022-04-13 11:21:00|8330.4|8329.5|8331|8330.1|8331.1|8330.2|8330.3|8329.2|27
1649848870000|2022-04-13 11:21:10|8331.3|8329.8|8331.1|8329.6|8331.3|8330.2|8330.7|8329.2|18
1649848880000|2022-04-13 11:21:20|8331|8329.5|8331|8329.5|8331.1|8329.8|8330.5|8329.5|9
1649848890000|2022-04-13 11:21:30|8330.9|8329.4|8330.5|8329.6|8331|8329.6|8330.3|8329.1|13
1649848900000|2022-04-13 11:21:40|8330.4|8329.5|8330.6|8329.7|8330.8|8329.9|8330.4|8329.2|25
1649848910000|2022-04-13 11:21:50|8330.7|8329.8|8330.3|8328.8|8330.7|8329.8|8330|8328.8|25
1649848920000|2022-04-13 11:22:00|8330.2|8328.7|8329.4|8327.9|8330.2|8329.1|8329.1|8327.9|21
1649848930000|2022-04-13 11:22:10|8329.3|8327.8|8330.1|8328.6|8330.1|8328.8|8329.1|8327.6|27
1649848940000|2022-04-13 11:22:20|8330|8328.5|8329.8|8328.3|8330.1|8329|8329.5|8328.3|21
1649848950000|2022-04-13 11:22:30|8329.9|8328.4|8329.5|8328|8329.9|8328.6|8329.4|8327.9|29
1649848960000|2022-04-13 11:22:40|8329.4|8327.9|8329.7|8328.2|8329.7|8328.2|8329.1|8327.6|25
1649848970000|2022-04-13 11:22:50|8329.6|8328.1|8329.9|8328.4|8330|8328.6|8329.5|8328|20
1649848980000|2022-04-13 11:23:00|8330|8328.5|8329.4|8328.5|8330|8328.8|8329.4|8328.1|20
1649848990000|2022-04-13 11:23:10|8329.5|8328.6|8329.4|8328.5|8329.9|8328.7|8329.3|8328.1|14
1649849000000|2022-04-13 11:23:20|8329.3|8328.4|8329.7|8328.2|8329.8|8328.7|8329.3|8328.2|27
1649849010000|2022-04-13 11:23:30|8329.5|8328.6|8329.5|8328.6|8330|8328.7|8329.4|8328.2|26
1649849020000|2022-04-13 11:23:40|8329.4|8328.5|8329.5|8328.6|8329.9|8328.7|8329.4|8328.3|19
1649849030000|2022-04-13 11:23:50|8329.6|8328.7|8329.5|8328.6|8330|8329.1|8329.4|8328.5|16
1649849040000|2022-04-13 11:24:00|8329.6|8328.7|8329.2|8328.3|8329.6|8328.7|8329.2|8328.3|12
1649849050000|2022-04-13 11:24:10|8329.3|8328.4|8329.4|8328.5|8329.4|8328.5|8329.2|8328.3|12
1649849060000|2022-04-13 11:24:20|8329.3|8328.4|8330|8328.5|8330.2|8328.8|8329.1|8328.2|18
1649849070000|2022-04-13 11:24:30|8329.7|8328.8|8329.4|8328.5|8330.1|8328.8|8329.3|8328.4|14
1649849080000|2022-04-13 11:24:40|8329.3|8328.4|8329.5|8328|8329.6|8328.5|8329|8328|14
1649849090000|2022-04-13 11:24:50|8329.6|8328.1|8329.6|8328.1|8329.7|8328.2|8329.6|8328.1|7
1649849100000|2022-04-13 11:25:00|8329.4|8328.5|8329.3|8328.4|8329.5|8328.5|8329.1|8328|14
1649849110000|2022-04-13 11:25:10|8329.2|8328.3|8329.4|8328.5|8329.6|8328.6|8329.2|8328|19
1649849120000|2022-04-13 11:25:20|8329.2|8328.3|8328.3|8326.8|8329.3|8328.3|8327.9|8326.8|22
1649849130000|2022-04-13 11:25:30|8328.1|8327.2|8328|8327.1|8328.5|8327.6|8328|8327|13
1649849140000|2022-04-13 11:25:40|8328.1|8327.2|8328.6|8327.1|8328.6|8327.3|8327.9|8326.9|11
1649849150000|2022-04-13 11:25:50|8328.7|8327.2|8328.2|8327.3|8328.7|8327.5|8328.2|8327.1|11
1649849160000|2022-04-13 11:26:00|8328.3|8327.4|8328.7|8327.8|8328.9|8327.8|8328.1|8327.2|24
1649849170000|2022-04-13 11:26:10|8329|8327.5|8328.7|8327.8|8329|8327.9|8328.7|8327.5|7
1649849180000|2022-04-13 11:26:20|8328.8|8327.9|8329|8328.1|8329|8328.1|8328.8|8327.9|5
1649849190000|2022-04-13 11:26:30|8328.9|8328|8329.5|8328|8329.7|8328.5|8328.9|8327.9|12
1649849200000|2022-04-13 11:26:40|8329.4|8327.9|8328.7|8327.8|8329.5|8328.2|8328.7|8327.8|7
1649849210000|2022-04-13 11:26:50|8329|8327.5|8329|8327.5|8329|8327.5|8328.9|8327.4|5
1649849220000|2022-04-13 11:27:00|8328.9|8327.4|8328.9|8328|8328.9|8328|8328.5|8327.3|9
1649849230000|2022-04-13 11:27:10|8329|8328.1|8328.9|8328|8329|8328.1|8328.8|8327.9|6
1649849240000|2022-04-13 11:27:20|8328.8|8327.9|8328.8|8327.9|8328.9|8328|8328.7|8327.8|9
1649849250000|2022-04-13 11:27:30|8328.6|8327.7|8328.7|8327.8|8329|8328.1|8328.6|8327.7|14
1649849260000|2022-04-13 11:27:40|8328.8|8327.9|8328.8|8327.3|8328.8|8327.9|8328.3|8327.2|9
1649849270000|2022-04-13 11:27:50|8328.7|8327.2|8329.2|8327.7|8329.2|8327.7|8328.7|8327.2|20
1649849280000|2022-04-13 11:28:00|8329.1|8327.6|8328.3|8327.4|8329.1|8327.6|8328.3|8327.3|10
1649849290000|2022-04-13 11:28:10|8328.6|8327.1|8327.4|8326.5|8328.6|8327.1|8327.3|8326.4|13
1649849300000|2022-04-13 11:28:20|8327.5|8326.6|8327.8|8326.3|8327.8|8326.6|8327.1|8326.1|16
1649849310000|2022-04-13 11:28:30|8327.5|8326.6|8327.9|8327|8328.2|8327|8327.4|8326.5|9
1649849320000|2022-04-13 11:28:40|8327.8|8326.9|8327.6|8326.7|8328.1|8326.9|8327.1|8326.2|20
1649849330000|2022-04-13 11:28:50|8327.7|8326.8|8327.8|8326.9|8328.1|8327|8327.5|8326.6|21
1649849340000|2022-04-13 11:29:00|8327.9|8327|8327.8|8326.9|8328.3|8327.2|8327.8|8326.7|16
1649849350000|2022-04-13 11:29:10|8327.9|8327|8327.5|8326.6|8327.9|8327|8327.4|8326.5|14
1649849360000|2022-04-13 11:29:20|8327.6|8326.7|8327.6|8326.7|8327.9|8326.7|8327.4|8326.4|11
1649849370000|2022-04-13 11:29:30|8327.5|8326.6|8327.5|8326.6|8327.8|8326.6|8327.4|8326.2|6
1649849380000|2022-04-13 11:29:40|8327.4|8326.5|8327.3|8326.4|8327.7|8326.6|8327.2|8326.1|26
1649849390000|2022-04-13 11:29:50|8327.5|8326|8327.6|8326.7|8328.3|8327.2|8327.2|8326|32
1649849400000|2022-04-13 11:30:00|8327.5|8326.6|8327.2|8325.7|8327.5|8326.6|8326.8|8325.6|33
1649849410000|2022-04-13 11:30:10|8326.9|8326|8327.4|8325.9|8327.6|8326.5|8326.6|8325.3|23
1649849420000|2022-04-13 11:30:20|8327.5|8326|8327.6|8326.1|8327.7|8326.4|8327.1|8326|14
1649849430000|2022-04-13 11:30:30|8327.7|8326.2|8327.5|8326|8327.7|8326.3|8327.1|8325.9|17
1649849440000|2022-04-13 11:30:40|8327.4|8325.9|8327.1|8326.2|8327.4|8326.2|8327|8325.8|8
1649849450000|2022-04-13 11:30:50|8327.2|8326.3|8327.5|8326.6|8327.7|8326.6|8327.1|8325.8|14
1649849460000|2022-04-13 11:31:00|8327.6|8326.7|8327.9|8327|8327.9|8327|8327.6|8326.7|14
1649849470000|2022-04-13 11:31:10|8328.2|8326.7|8328.2|8326.7|8328.4|8327.2|8328|8326.7|7
1649849480000|2022-04-13 11:31:20|8327.9|8327|8327.9|8327|8328.2|8327.2|8327.8|8326.6|16
1649849490000|2022-04-13 11:31:30|8327.8|8326.9|8328.1|8327.2|8328.3|8327.2|8327.8|8326.7|10
1649849500000|2022-04-13 11:31:40|8328.2|8327.3|8328.1|8327.2|8328.5|8327.3|8328.1|8326.9|9
1649849510000|2022-04-13 11:31:50|8328.2|8327.3|8328.6|8327.7|8328.6|8327.7|8327.9|8326.7|15
1649849520000|2022-04-13 11:32:00|8328.7|8327.8|8328.8|8327.9|8329.3|8328|8328.5|8327.3|23
1649849530000|2022-04-13 11:32:10|8329.1|8327.6|8328.9|8328|8329.2|8328.3|8328.3|8327.2|34
1649849540000|2022-04-13 11:32:20|8328.8|8327.9|8328|8327.1|8328.9|8328|8328|8327.1|16
1649849550000|2022-04-13 11:32:30|8327.9|8327|8328.7|8327.2|8328.7|8327.4|8327.5|8326.4|23
1649849560000|2022-04-13 11:32:40|8328.5|8327.6|8328.3|8327.4|8328.5|8327.6|8328.2|8327.3|7
1649849570000|2022-04-13 11:32:50|8328.2|8327.3|8328.2|8327.3|8328.6|8327.5|8328|8326.7|19
1649849580000|2022-04-13 11:33:00|8328.3|8327.4|8328.6|8327.1|8328.6|8327.4|8327.8|8326.9|35
1649849590000|2022-04-13 11:33:10|8328.4|8327.5|8328.4|8327.5|8328.7|8327.5|8328.3|8327|23
1649849600000|2022-04-13 11:33:20|8328.5|8327.6|8328|8327.1|8329|8327.7|8328|8327.1|26
1649849610000|2022-04-13 11:33:30|8328.4|8326.9|8328|8327.1|8328.5|8327.3|8328|8326.8|23
1649849620000|2022-04-13 11:33:40|8328.1|8327.2|8328.2|8327.3|8328.3|8327.3|8327.9|8326.8|17
1649849630000|2022-04-13 11:33:50|8328.1|8327.2|8327.4|8326.5|8328.1|8327.2|8327.4|8326.5|11
1649849640000|2022-04-13 11:34:00|8327.5|8326.6|8327.6|8326.7|8327.8|8326.9|8327.4|8326.5|21
1649849650000|2022-04-13 11:34:10|8327.7|8326.8|8327.6|8326.7|8327.7|8326.8|8327.4|8326.5|14
1649849660000|2022-04-13 11:34:20|8327.5|8326.6|8327.5|8326.6|8328.2|8327|8327.5|8326.2|26
1649849670000|2022-04-13 11:34:30|8327.8|8326.3|8328.1|8326.6|8328.2|8327|8327.6|8326.3|25
1649849680000|2022-04-13 11:34:40|8327.9|8327|8328.5|8327.6|8328.7|8327.6|8327.8|8326.6|21
1649849690000|2022-04-13 11:34:50|8328.3|8327.4|8328.2|8327.3|8328.7|8327.5|8328.2|8327|25
1649849700000|2022-04-13 11:35:00|8328.3|8327.4|8328.1|8326.6|8328.5|8327.5|8328.1|8326.6|20
1649849710000|2022-04-13 11:35:10|8328.3|8326.8|8327.8|8326.9|8328.3|8327|8327.6|8326.5|19
1649849720000|2022-04-13 11:35:20|8327.9|8327|8328.7|8327.8|8329.2|8327.9|8327.8|8326.9|19
1649849730000|2022-04-13 11:35:30|8328.6|8327.7|8328.5|8327.6|8328.7|8327.8|8328.2|8327.3|19
1649849740000|2022-04-13 11:35:40|8328.3|8327.4|8328.3|8327.4|8328.9|8327.7|8328.1|8327.2|27
1649849750000|2022-04-13 11:35:50|8328.4|8327.5|8328.3|8327.4|8328.8|8327.9|8328.2|8327|23
1649849760000|2022-04-13 11:36:00|8328.2|8327.3|8328.7|8327.8|8328.7|8327.8|8328|8327.1|24
1649849770000|2022-04-13 11:36:10|8328.6|8327.7|8328.5|8327.6|8329|8328.1|8328.4|8327.3|20
1649849780000|2022-04-13 11:36:20|8328.7|8327.8|8329.3|8328.4|8329.4|8328.5|8328.7|8327.4|21
1649849790000|2022-04-13 11:36:30|8329.7|8328.2|8329|8328.1|8329.7|8328.2|8328.9|8327.7|32
1649849800000|2022-04-13 11:36:40|8329.1|8328.2|8329.2|8327.7|8329.3|8328.2|8328.8|8327.6|17
1649849810000|2022-04-13 11:36:50|8329.1|8327.6|8329.1|8328.2|8329.5|8328.6|8328.9|8327.6|27
1649849820000|2022-04-13 11:37:00|8329|8328.1|8328.9|8328|8329.5|8328.3|8328.7|8327.5|24
1649849830000|2022-04-13 11:37:10|8329|8328.1|8328.7|8327.8|8329.1|8328.1|8328.6|8327.4|24
1649849840000|2022-04-13 11:37:20|8328.8|8327.9|8329.7|8328.2|8329.7|8328.5|8328.7|8327.8|29
1649849850000|2022-04-13 11:37:30|8329.8|8328.3|8329.6|8328.7|8329.8|8328.7|8329.3|8328.1|23
1649849860000|2022-04-13 11:37:40|8329.5|8328.6|8329.6|8328.1|8329.7|8328.7|8329.3|8328|13
1649849870000|2022-04-13 11:37:50|8329.8|8328.3|8329.5|8328|8329.9|8328.8|8329.2|8328|19
1649849880000|2022-04-13 11:38:00|8329.6|8328.1|8328.9|8327.4|8329.6|8328.3|8328.9|8327.4|26
1649849890000|2022-04-13 11:38:10|8329|8327.5|8329|8327.5|8329.3|8328.2|8328.5|8327.3|28
1649849900000|2022-04-13 11:38:20|8329.1|8327.6|8329.3|8328.4|8329.7|8328.6|8329|8327.5|31
1649849910000|2022-04-13 11:38:30|8329.2|8328.3|8330.1|8328.6|8330.1|8328.9|8329.2|8328.3|21
1649849920000|2022-04-13 11:38:40|8330|8328.5|8329.8|8328.9|8330.1|8329|8329.8|8328.5|8
1649849930000|2022-04-13 11:38:50|8329.7|8328.8|8330.2|8328.7|8330.4|8329.1|8329.7|8328.6|21
1649849940000|2022-04-13 11:39:00|8330|8328.5|8329.2|8328.3|8330.4|8329.2|8329.2|8328.3|33
1649849950000|2022-04-13 11:39:10|8329.6|8328.1|8329.3|8327.8|8329.7|8328.2|8328.9|8327.7|17
1649849960000|2022-04-13 11:39:20|8329.4|8327.9|8328.9|8328|8329.5|8328.2|8328.6|8327.4|31
1649849970000|2022-04-13 11:39:30|8328.8|8327.9|8329|8328.1|8329.3|8328.2|8328.5|8327.5|26
1649849980000|2022-04-13 11:39:40|8329.4|8327.9|8328.6|8327.7|8329.4|8328.2|8327.9|8327|20
1649849990000|2022-04-13 11:39:50|8328.7|8327.8|8328.5|8327|8329.2|8327.9|8327.9|8326.8|28
1649850000000|2022-04-13 11:40:00|8328.4|8327.5|8328.1|8326.6|8328.6|8327.5|8327.4|8326.2|34
1649850010000|2022-04-13 11:40:10|8328|8326.5|8327.5|8326.6|8328.3|8326.8|8327.5|8326.3|20
1649850020000|2022-04-13 11:40:20|8327.6|8326.7|8328.4|8326.9|8328.5|8327.3|8327.3|8326.3|31
1649850030000|2022-04-13 11:40:30|8328.1|8327.2|8328|8326.5|8328.2|8327.3|8327.7|8326.5|15
1649850040000|2022-04-13 11:40:40|8328.1|8326.6|8328.1|8326.6|8328.2|8326.9|8327.7|8326.3|19
1649850050000|2022-04-13 11:40:50|8328.2|8326.7|8328.6|8327.1|8328.6|8327.1|8328|8326.5|16
1649850060000|2022-04-13 11:41:00|8328.5|8327.7|8329|8327.5|8329.1|8327.9|8328.5|8327.3|12
1649850070000|2022-04-13 11:41:10|8328.7|8327.8|8329.9|8328.4|8330|8328.5|8328.7|8327.5|19
1649850080000|2022-04-13 11:41:20|8330|8328.5|8330.3|8328.8|8330.4|8328.9|8329.5|8328.3|22
1649850090000|2022-04-13 11:41:30|8330.4|8328.9|8330.4|8328.9|8330.4|8329.1|8329.6|8328.4|15
1649850100000|2022-04-13 11:41:40|8330|8329.1|8329.9|8329|8330.3|8329.1|8329.6|8328.5|23
1649850110000|2022-04-13 11:41:50|8330|8329.1|8329.3|8328.4|8330.3|8329.1|8329.2|8328.3|27
1649850120000|2022-04-13 11:42:00|8329.2|8328.3|8329.3|8327.8|8329.3|8328.4|8328.9|8327.8|13
1649850130000|2022-04-13 11:42:10|8329.4|8327.9|8328.8|8327.9|8329.5|8328.3|8328.7|8327.8|30
1649850140000|2022-04-13 11:42:20|8328.9|8328|8329.2|8327.7|8329.3|8328.1|8328.8|8327.6|15
1649850150000|2022-04-13 11:42:30|8329.1|8327.6|8329.1|8327.6|8329.2|8327.7|8329|8327.5|5
1649850160000|2022-04-13 11:42:40|8329.2|8327.7|8328.7|8327.8|8329.2|8328.1|8328.7|8327.5|12
1649850170000|2022-04-13 11:42:50|8328.8|8327.9|8328.8|8327.9|8328.9|8328|8328.7|8327.8|17
1649850180000|2022-04-13 11:43:00|8328.7|8327.8|8328.5|8327.6|8329.3|8328.1|8328.4|8327.3|19
1649850190000|2022-04-13 11:43:10|8328.6|8327.7|8328.4|8327.5|8329.1|8327.7|8328.4|8327.2|16
1649850200000|2022-04-13 11:43:20|8328.5|8327.6|8328.5|8327.6|8328.6|8327.7|8328.4|8327.5|7
1649850210000|2022-04-13 11:43:30|8328.7|8327.2|8328.1|8327.2|8328.7|8327.4|8328.1|8326.9|20
1649850220000|2022-04-13 11:43:40|8328.3|8327.4|8328.3|8327.4|8328.3|8327.4|8328.1|8327.2|10
1649850230000|2022-04-13 11:43:50|8328.2|8327.3|8328.4|8326.9|8328.4|8327.4|8327.9|8326.9|12
1649850240000|2022-04-13 11:44:00|8328.3|8326.8|8328.1|8326.6|8328.3|8327.1|8327.4|8326.2|27
1649850250000|2022-04-13 11:44:10|8328.2|8326.7|8327.9|8326.4|8328.2|8326.7|8327.3|8326.3|31
1649850260000|2022-04-13 11:44:20|8327.8|8326.3|8328.4|8326.9|8328.4|8327.2|8327.7|8326.3|26
1649850270000|2022-04-13 11:44:30|8328.6|8327.1|8327.9|8326.4|8328.6|8327.1|8327.6|8326.3|30
1649850280000|2022-04-13 11:44:40|8327.8|8326.3|8327.9|8326.4|8328.1|8326.6|8327.8|8326.3|16
1649850290000|2022-04-13 11:44:50|8328|8326.5|8328.7|8327.2|8329|8327.5|8327.9|8326.4|25
1649850300000|2022-04-13 11:45:00|8328.8|8327.3|8328.1|8326.6|8328.8|8327.3|8328|8326.5|18
1649850310000|2022-04-13 11:45:10|8328.2|8326.7|8328.2|8326.7|8328.3|8326.8|8328.1|8326.6|9
1649850320000|2022-04-13 11:45:20|8328.1|8326.6|8328.7|8327.2|8328.8|8327.5|8328.1|8326.6|21
1649850330000|2022-04-13 11:45:30|8328.6|8327.1|8328.5|8327.6|8328.6|8327.6|8328.3|8326.9|12
1649850340000|2022-04-13 11:45:40|8328.4|8327.5|8328.6|8327.7|8328.6|8327.7|8328.4|8327.5|5
1649850350000|2022-04-13 11:45:50|8328.5|8327.6|8329.1|8327.6|8329.4|8328.1|8328.5|8327.4|13
1649850360000|2022-04-13 11:46:00|8329.2|8327.7|8329.7|8328.8|8330.3|8329|8328.7|8327.7|27
1649850370000|2022-04-13 11:46:10|8329.6|8328.7|8329.5|8328.6|8329.9|8328.8|8329.3|8328.2|18
1649850380000|2022-04-13 11:46:20|8329.6|8328.7|8329.6|8328.7|8330|8328.8|8329.5|8328.4|11
1649850390000|2022-04-13 11:46:30|8329.5|8328.6|8329.8|8328.3|8329.9|8328.6|8329.4|8328.3|8
1649850400000|2022-04-13 11:46:40|8329.4|8328.5|8329.3|8328.4|8329.5|8328.6|8329.3|8328.4|10
1649850410000|2022-04-13 11:46:50|8329.4|8328.5|8329.8|8328.9|8330.1|8328.9|8329.3|8328.4|16
1649850420000|2022-04-13 11:47:00|8330|8329.1|8329.7|8328.8|8330|8329.1|8329.7|8328.8|17
1649850430000|2022-04-13 11:47:10|8329.6|8328.7|8329.7|8328.8|8329.9|8329|8329.5|8328.6|13
1649850440000|2022-04-13 11:47:20|8329.6|8328.7|8329.6|8328.7|8330.1|8328.8|8329.5|8328.6|14
1649850450000|2022-04-13 11:47:30|8329.5|8328.6|8328.6|8327.7|8329.6|8328.7|8328.6|8327.7|21
1649850460000|2022-04-13 11:47:40|8328.5|8327.6|8328.8|8327.3|8328.9|8327.7|8328.2|8327.2|23
1649850470000|2022-04-13 11:47:50|8328.5|8327.6|8329.1|8327.6|8329.2|8327.8|8328.4|8327.4|17
1649850480000|2022-04-13 11:48:00|8329.2|8327.7|8328.8|8327.3|8329.2|8327.9|8328.6|8327.2|19
1649850490000|2022-04-13 11:48:10|8328.7|8327.2|8328.8|8327.9|8328.9|8327.9|8328.6|8327.2|7
1649850500000|2022-04-13 11:48:20|8328.9|8328|8329.4|8327.9|8329.4|8328.2|8328.8|8327.8|14
1649850510000|2022-04-13 11:48:30|8329.5|8328|8329|8328.1|8329.5|8328.1|8328.5|8327.6|19
1649850520000|2022-04-13 11:48:40|8329.1|8328.2|8330.1|8328.6|8330.1|8328.8|8329.1|8327.9|26
1649850530000|2022-04-13 11:48:50|8330.2|8328.7|8330.2|8328.7|8330.3|8329.1|8329.9|8328.7|7
1649850540000|2022-04-13 11:49:00|8330.3|8328.8|8329.6|8328.7|8330.3|8329|8329.5|8328.6|9
1649850550000|2022-04-13 11:49:10|8329.5|8328.6|8330|8328.5|8330|8328.7|8329.5|8328.4|6
1649850560000|2022-04-13 11:49:20|8329.9|8328.4|8329.9|8328.4|8330|8328.5|8329.9|8328.4|5
1649850570000|2022-04-13 11:49:30|8330|8328.5|8329.7|8328.8|8330|8328.8|8329.6|8328.5|7
1649850580000|2022-04-13 11:49:40|8329.6|8328.7|8329.7|8328.8|8329.7|8328.8|8329.6|8328.7|6
1649850590000|2022-04-13 11:49:50|8329.6|8328.7|8330.3|8328.8|8330.3|8328.9|8329.4|8328.5|11
1649850600000|2022-04-13 11:50:00|8330.2|8328.7|8330.5|8329.6|8330.6|8329.6|8329.9|8328.7|21
1649850610000|2022-04-13 11:50:10|8330.6|8329.7|8331.1|8329.6|8331.1|8329.9|8330.5|8329.3|25
1649850620000|2022-04-13 11:50:20|8331.2|8329.7|8330.4|8329.5|8331.3|8330|8330.2|8329.3|17
1649850630000|2022-04-13 11:50:30|8330.7|8329.2|8330.3|8329.4|8330.8|8329.5|8330.2|8329.1|9
1649850640000|2022-04-13 11:50:40|8330.4|8329.5|8330.6|8329.7|8330.9|8329.8|8330.1|8329.2|22
1649850650000|2022-04-13 11:50:50|8330.5|8329.6|8330.9|8329.4|8330.9|8329.7|8330.5|8329.2|11
1649850660000|2022-04-13 11:51:00|8330.6|8329.7|8331.1|8329.6|8331.1|8329.9|8330.4|8329.5|11
1649850670000|2022-04-13 11:51:10|8330.8|8329.9|8331.4|8329.9|8331.4|8330.1|8330.8|8329.7|13
1649850680000|2022-04-13 11:51:20|8331.3|8329.8|8331.3|8329.8|8331.3|8329.8|8330.7|8329.4|19
1649850690000|2022-04-13 11:51:30|8331.2|8329.7|8331|8329.5|8331.3|8329.8|8331|8329.5|9
1649850700000|2022-04-13 11:51:40|8331.1|8329.6|8331.1|8329.6|8331.1|8329.6|8331|8329.5|7
1649850710000|2022-04-13 11:51:50|8331|8329.5|8330.6|8329.1|8331|8329.5|8330.3|8329.1|10
1649850720000|2022-04-13 11:52:00|8330.5|8329|8330.6|8329.7|8330.7|8329.7|8329.9|8328.8|21
1649850730000|2022-04-13 11:52:10|8330.7|8329.8|8330.4|8329.5|8331|8330|8330.2|8329.1|24
1649850740000|2022-04-13 11:52:20|8330.5|8329.6|8331.2|8329.7|8331.2|8330|8330.5|8329.5|19
1649850750000|2022-04-13 11:52:30|8331.1|8329.6|8330.5|8329.6|8331.1|8329.9|8330.4|8329.5|9
1649850760000|2022-04-13 11:52:40|8330.8|8329.3|8330.3|8328.8|8330.9|8329.8|8329.8|8328.4|26
1649850770000|2022-04-13 11:52:50|8330.2|8328.7|8330.2|8328.7|8330.2|8329.1|8329.6|8328.7|10
1649850780000|2022-04-13 11:53:00|8330.1|8328.6|8329.9|8328.4|8330.3|8328.9|8329|8327.9|23
1649850790000|2022-04-13 11:53:10|8329.8|8328.3|8330.7|8329.2|8330.8|8329.3|8329.5|8328.3|30
1649850800000|2022-04-13 11:53:20|8330.8|8329.3|8330.7|8329.8|8331|8329.8|8330.4|8329.2|17
1649850810000|2022-04-13 11:53:30|8331|8329.5|8330.4|8329.5|8331.1|8329.6|8330.3|8329|15
1649850820000|2022-04-13 11:53:40|8330.5|8329.6|8330.6|8329.1|8331|8329.8|8330.5|8329.1|12
1649850830000|2022-04-13 11:53:50|8330.2|8329.3|8330.6|8329.1|8330.6|8329.3|8330.2|8329|7
1649850840000|2022-04-13 11:54:00|8330.5|8329|8329.9|8328.4|8330.5|8329|8329.8|8328.3|16
1649850850000|2022-04-13 11:54:10|8329.4|8328.5|8329.8|8328.3|8329.8|8328.6|8329|8327.5|27
1649850860000|2022-04-13 11:54:20|8329.9|8328.4|8329.6|8328.1|8329.9|8328.8|8329.5|8328|16
1649850870000|2022-04-13 11:54:30|8329.3|8327.8|8329.3|8327.8|8329.3|8328.2|8328.4|8327.3|26
1649850880000|2022-04-13 11:54:40|8329.2|8327.7|8328.5|8327|8329.3|8327.8|8328.4|8327|22
1649850890000|2022-04-13 11:54:50|8328.6|8327.1|8328.6|8327.7|8329.2|8328.1|8328.4|8326.9|32
1649850900000|2022-04-13 11:55:00|8328.5|8327.6|8328.8|8327.3|8329.2|8327.7|8328.5|8327.3|19
1649850910000|2022-04-13 11:55:10|8328.6|8327.7|8328.4|8327.5|8329.1|8327.8|8328.3|8327.3|15
1649850920000|2022-04-13 11:55:20|8328.5|8327.6|8329.4|8328.5|8329.7|8328.8|8328.5|8327.6|34
1649850930000|2022-04-13 11:55:30|8329.6|8328.1|8330|8328.5|8330|8328.5|8329.3|8327.9|25
1649850940000|2022-04-13 11:55:40|8329.9|8328.4|8330|8329.1|8330.3|8329.1|8329.8|8328.3|30
1649850950000|2022-04-13 11:55:50|8329.9|8329|8330.1|8329.2|8330.4|8329.3|8329.9|8328.7|26
1649850960000|2022-04-13 11:56:00|8330|8329.1|8330.6|8329.1|8330.8|8329.6|8329.9|8329|30
1649850970000|2022-04-13 11:56:10|8330.7|8329.2|8330.9|8329.4|8330.9|8329.6|8330.5|8329.1|11
1649850980000|2022-04-13 11:56:20|8331|8329.5|8330.7|8329.2|8331.1|8329.8|8330.4|8329.2|34
1649850990000|2022-04-13 11:56:30|8330.8|8329.3|8330.1|8328.6|8331.2|8329.8|8330|8328.6|35
1649851000000|2022-04-13 11:56:40|8329.9|8329|8330.1|8329.2|8330.7|8329.3|8329.7|8328.8|24
1649851010000|2022-04-13 11:56:50|8330.2|8329.3|8330.9|8329.4|8331|8329.8|8330.2|8329.1|22
1649851020000|2022-04-13 11:57:00|8330.8|8329.3|8330.5|8329.6|8331|8329.7|8330.4|8329.1|37
1649851030000|2022-04-13 11:57:10|8330.9|8329.4|8330.3|8329.4|8331|8329.8|8330.2|8329.1|26
1649851040000|2022-04-13 11:57:20|8330.4|8329.5|8331.2|8330.3|8331.7|8330.5|8330.2|8329.1|34
1649851050000|2022-04-13 11:57:30|8331.3|8330.4|8331.4|8330.5|8331.6|8330.5|8331.1|8329.7|28
1649851060000|2022-04-13 11:57:40|8331.3|8330.4|8332.2|8331.3|8332.6|8331.4|8331.2|8330|36
1649851070000|2022-04-13 11:57:50|8332.4|8330.9|8331.5|8330.6|8332.6|8331.1|8331|8329.7|46
1649851080000|2022-04-13 11:58:00|8331.4|8330.5|8332.4|8330.9|8332.5|8331.3|8331.4|8330.4|33
1649851090000|2022-04-13 11:58:10|8332.5|8331|8332.4|8331.5|8332.7|8331.6|8331.7|8330.5|45
1649851100000|2022-04-13 11:58:20|8332.3|8331.4|8334.1|8332.6|8334.2|8332.9|8332|8331|42
1649851110000|2022-04-13 11:58:30|8333.8|8332.9|8334|8332.5|8334.5|8333.4|8333.3|8332|40
1649851120000|2022-04-13 11:58:40|8333.9|8332.4|8333.4|8332.5|8334.6|8333.7|8333.4|8332.4|38
1649851130000|2022-04-13 11:58:50|8333.3|8332.4|8331.1|8329.6|8333.8|8332.6|8330.9|8329.5|43
1649851140000|2022-04-13 11:59:00|8331|8329.5|8330.5|8329|8331.3|8330.1|8330.2|8328.8|40
1649851150000|2022-04-13 11:59:10|8330.7|8329.2|8330.8|8329.3|8330.9|8329.8|8329.9|8328.5|39
1649851160000|2022-04-13 11:59:20|8330.9|8329.4|8332|8331.1|8332.2|8331.1|8330.5|8329|43
1649851170000|2022-04-13 11:59:30|8332.3|8330.8|8332.6|8331.1|8332.9|8331.7|8331.8|8330.7|33
1649851180000|2022-04-13 11:59:40|8332.7|8331.2|8332.6|8331.7|8332.9|8331.8|8332.3|8331.1|32
1649851190000|2022-04-13 11:59:50|8332.7|8331.8|8332.1|8330.6|8333.3|8332.3|8332.1|8330.6|40
1649851200000|2022-04-13 12:00:00|8332.2|8330.7|8332.2|8331.3|8332.4|8331.5|8332|8330.7|22
1649851210000|2022-04-13 12:00:10|8332.3|8331.4|8334.7|8333.2|8334.7|8333.7|8332.3|8331.4|49
1649851220000|2022-04-13 12:00:20|8334.8|8333.3|8335|8334.1|8335.1|8334.1|8334.3|8333.1|45
1649851230000|2022-04-13 12:00:30|8335.1|8334.2|8334.4|8333.5|8335.6|8334.4|8334.1|8333|51
1649851240000|2022-04-13 12:00:40|8334.6|8333.7|8335.1|8334.2|8335.5|8334.3|8334.4|8333.1|40
1649851250000|2022-04-13 12:00:50|8335.3|8334.4|8336.4|8334.9|8336.5|8335.3|8335.2|8334.2|51
1649851260000|2022-04-13 12:01:00|8336.1|8335.2|8336.6|8335.1|8336.9|8335.7|8335.9|8334.8|42
1649851270000|2022-04-13 12:01:10|8336.7|8335.2|8337.1|8336.2|8337.1|8336.2|8336.2|8335.2|41
1649851280000|2022-04-13 12:01:20|8337.3|8336.4|8336.3|8335.4|8337.5|8336.5|8336.2|8335|44
1649851290000|2022-04-13 12:01:30|8336.2|8335.3|8337.1|8336.2|8337.5|8336.4|8336.2|8335.3|46
1649851300000|2022-04-13 12:01:40|8337.4|8335.9|8337|8335.5|8337.4|8336.1|8336.2|8334.9|36
1649851310000|2022-04-13 12:01:50|8337.1|8335.6|8336.4|8335.5|8337.2|8336|8336.1|8335|40
1649851320000|2022-04-13 12:02:00|8336.8|8335.3|8336.6|8335.7|8337.1|8335.9|8336.2|8335.1|50
1649851330000|2022-04-13 12:02:10|8336.4|8335.5|8335.4|8334.5|8337|8335.7|8335.4|8334.5|38
1649851340000|2022-04-13 12:02:20|8335.9|8334.4|8334.8|8333.9|8335.9|8334.8|8334.7|8333.5|45
1649851350000|2022-04-13 12:02:30|8334.7|8333.8|8334.2|8332.7|8335.2|8333.9|8334|8332.7|26
1649851360000|2022-04-13 12:02:40|8334|8332.5|8333.5|8332|8334.1|8332.7|8333.3|8332|25
1649851370000|2022-04-13 12:02:50|8333.6|8332.1|8332.7|8331.2|8333.6|8332.3|8332.2|8331.1|32
1649851380000|2022-04-13 12:03:00|8332.9|8331.4|8333.5|8332|8333.5|8332|8332.7|8331.4|16
1649851390000|2022-04-13 12:03:10|8333.4|8331.9|8333.6|8332.1|8333.6|8332.1|8333.3|8331.8|8
1649851400000|2022-04-13 12:03:20|8333.5|8332|8333|8331.5|8333.5|8332|8332.6|8331.4|16
1649851410000|2022-04-13 12:03:30|8332.7|8331.8|8332.7|8331.8|8333|8331.8|8332.5|8331.3|15
1649851420000|2022-04-13 12:03:40|8333|8331.5|8333|8331.5|8333.1|8331.6|8333|8331.5|3
1649851430000|2022-04-13 12:03:50|8332.7|8331.8|8332.4|8331.5|8333|8331.8|8332.2|8331.2|25
1649851440000|2022-04-13 12:04:00|8332.3|8331.4|8332.3|8330.8|8332.5|8331.4|8331.7|8330.8|25
1649851450000|2022-04-13 12:04:10|8331.9|8331|8331.7|8330.2|8332.1|8331.1|8331.3|8330.1|22
1649851460000|2022-04-13 12:04:20|8331.6|8330.1|8332.2|8330.7|8332.3|8331.1|8331.6|8330.1|25
1649851470000|2022-04-13 12:04:30|8332.3|8330.8|8331.3|8330.4|8332.3|8330.8|8331.2|8330.2|22
1649851480000|2022-04-13 12:04:40|8331.2|8330.3|8331.9|8330.4|8331.9|8330.7|8331|8330.1|20
1649851490000|2022-04-13 12:04:50|8332|8330.5|8332|8331.1|8332.2|8331.1|8331.6|8330.5|16
1649851500000|2022-04-13 12:05:00|8331.7|8330.8|8331.8|8330.3|8331.8|8330.8|8331.2|8330|28
1649851510000|2022-04-13 12:05:10|8331.9|8330.4|8331.9|8331|8332.5|8331.2|8331.6|8330.2|19
1649851520000|2022-04-13 12:05:20|8331.8|8330.9|8331.8|8330.3|8332.2|8331|8331.5|8330.3|15
1649851530000|2022-04-13 12:05:30|8331.7|8330.2|8331.5|8330|8331.8|8330.3|8331.4|8329.9|17
1649851540000|2022-04-13 12:05:40|8331.4|8329.9|8331.4|8330.5|8331.7|8330.5|8331.4|8329.9|25
1649851550000|2022-04-13 12:05:50|8331.3|8330.4|8331.9|8330.4|8332|8330.7|8331.3|8330.3|12
1649851560000|2022-04-13 12:06:00|8331.8|8330.3|8330.4|8329.5|8331.8|8330.4|8330.3|8329.2|30
1649851570000|2022-04-13 12:06:10|8330.5|8329.6|8331|8330.1|8331.3|8330.1|8330.5|8329.3|18
1649851580000|2022-04-13 12:06:20|8331.4|8329.9|8331.4|8329.9|8331.4|8330.2|8331|8329.8|7
1649851590000|2022-04-13 12:06:30|8331.3|8329.8|8331.1|8329.6|8331.3|8330.1|8330.9|8329.6|9
1649851600000|2022-04-13 12:06:40|8330.7|8329.2|8330.5|8329.6|8330.7|8329.8|8330|8329.1|21
1649851610000|2022-04-13 12:06:50|8330.9|8329.4|8330.6|8329.7|8331|8330|8330.5|8329.2|24
1649851620000|2022-04-13 12:07:00|8330.8|8329.3|8331.2|8329.7|8331.5|8330.2|8330.6|8329.3|30
1649851630000|2022-04-13 12:07:10|8330.8|8329.9|8330.8|8329.3|8330.9|8329.9|8330.4|8329.2|17
1649851640000|2022-04-13 12:07:20|8330.9|8329.4|8330.5|8329.6|8330.9|8329.7|8330.3|8329.1|18
1649851650000|2022-04-13 12:07:30|8330.8|8329.3|8331|8329.5|8331.1|8329.8|8330.4|8329.3|8
1649851660000|2022-04-13 12:07:40|8331.1|8329.6|8330.9|8329.4|8331.1|8329.7|8330.2|8329.2|22
1649851670000|2022-04-13 12:07:50|8330.8|8329.3|8330.4|8328.9|8330.9|8329.4|8329.9|8328.8|25
1649851680000|2022-04-13 12:08:00|8330.3|8328.8|8330.7|8329.2|8330.7|8329.5|8329.9|8328.8|14
1649851690000|2022-04-13 12:08:10|8330.6|8329.8|8331.2|8329.7|8331.3|8330.1|8330.5|8329.4|23
1649851700000|2022-04-13 12:08:20|8331.1|8329.6|8330.8|8329.3|8331.1|8329.8|8330.5|8329.3|16
1649851710000|2022-04-13 12:08:30|8330.9|8329.4|8331|8329.5|8331|8329.8|8330.6|8329.4|9
1649851720000|2022-04-13 12:08:40|8330.9|8329.4|8330.6|8329.1|8330.9|8329.6|8330.4|8329|16
1649851730000|2022-04-13 12:08:50|8330.7|8329.2|8330.6|8329.1|8330.7|8329.2|8330.6|8329.1|8
1649851740000|2022-04-13 12:09:00|8330.7|8329.2|8330.5|8329.6|8331|8329.6|8330.5|8329.1|10
1649851750000|2022-04-13 12:09:10|8330.6|8329.7|8330.5|8329.6|8330.7|8329.8|8330.5|8329.6|8
1649851760000|2022-04-13 12:09:20|8330.6|8329.7|8330.9|8329.4|8330.9|8329.7|8330.5|8329.4|10
1649851770000|2022-04-13 12:09:30|8330.7|8329.8|8330.5|8329|8330.7|8329.8|8330.2|8329|13
1649851780000|2022-04-13 12:09:40|8330.6|8329.1|8330.5|8329|8330.6|8329.1|8330.5|8329|6
1649851790000|2022-04-13 12:09:50|8330.1|8329.2|8330.5|8329|8330.6|8329.3|8330|8328.9|14
1649851800000|2022-04-13 12:10:00|8330.6|8329.1|8331.1|8329.6|8331.1|8329.9|8330.2|8329|16
1649851810000|2022-04-13 12:10:10|8331|8329.5|8329.9|8328.4|8331.2|8329.9|8329.6|8328.1|20
1649851820000|2022-04-13 12:10:20|8329.8|8328.3|8329.2|8328.3|8329.9|8328.4|8329|8327.8|19
1649851830000|2022-04-13 12:10:30|8329.5|8328|8329.5|8328.6|8329.7|8328.7|8329.3|8327.9|14
1649851840000|2022-04-13 12:10:40|8329.6|8328.7|8330.1|8328.6|8330.8|8329.4|8329.6|8328.4|31
1649851850000|2022-04-13 12:10:50|8330|8328.5|8329.9|8328.4|8330.3|8328.8|8329.8|8328.3|11
1649851860000|2022-04-13 12:11:00|8330|8328.5|8329.8|8328.3|8330|8328.9|8329.7|8328.3|9
1649851870000|2022-04-13 12:11:10|8329.7|8328.2|8329.4|8327.9|8329.7|8328.5|8329.3|8327.9|16
1649851880000|2022-04-13 12:11:20|8329.5|8328|8328.8|8327.3|8329.5|8328|8328.6|8327.1|21
1649851890000|2022-04-13 12:11:30|8328.9|8327.4|8328.9|8327.4|8329.1|8327.6|8328.8|8327.3|22
1649851900000|2022-04-13 12:11:40|8329|8327.5|8329.2|8327.7|8329.3|8327.8|8329|8327.5|9
1649851910000|2022-04-13 12:11:50|8329.1|8327.6|8328.4|8326.9|8329.3|8327.8|8328.3|8326.9|24
1649851920000|2022-04-13 12:12:00|8328.2|8326.7|8328.6|8327.1|8328.6|8327.1|8328.2|8326.7|13
1649851930000|2022-04-13 12:12:10|8328.7|8327.2|8329.2|8327.7|8329.2|8327.7|8328.7|8327.2|16
1649851940000|2022-04-13 12:12:20|8329.3|8327.8|8329.2|8327.7|8329.3|8327.8|8329.1|8327.6|6
1649851950000|2022-04-13 12:12:30|8329.4|8327.9|8329.1|8328.2|8329.6|8328.3|8329.1|8327.8|13
1649851960000|2022-04-13 12:12:40|8329|8328.1|8329.4|8327.9|8329.6|8328.2|8328.8|8327.6|26
1649851970000|2022-04-13 12:12:50|8329.5|8328|8329.5|8328|8329.5|8328|8329.3|8327.8|9
1649851980000|2022-04-13 12:13:00|8329.4|8327.9|8329.5|8328|8329.9|8328.5|8329.2|8327.9|24
1649851990000|2022-04-13 12:13:10|8329.6|8328.1|8329.4|8327.9|8330|8328.5|8329.4|8327.9|21
1649852000000|2022-04-13 12:13:20|8329.5|8328|8329.3|8327.8|8329.5|8328|8329.2|8327.7|19
1649852010000|2022-04-13 12:13:30|8329.2|8327.7|8329.5|8328|8329.5|8328|8329.2|8327.7|10
1649852020000|2022-04-13 12:13:40|8329.4|8327.9|8329.5|8328|8329.6|8328.1|8329.3|8327.8|10
1649852030000|2022-04-13 12:13:50|8329.6|8328.1|8329.5|8328|8329.6|8328.4|8329.2|8327.8|22
1649852040000|2022-04-13 12:14:00|8329.4|8327.9|8328.4|8326.9|8329.5|8328|8328.2|8326.7|18
1649852050000|2022-04-13 12:14:10|8328.5|8327|8328.3|8326.8|8328.5|8327|8328|8326.5|22
1649852060000|2022-04-13 12:14:20|8328.2|8326.7|8328.5|8327|8328.7|8327.2|8328.2|8326.7|13
1649852070000|2022-04-13 12:14:30|8328.7|8327.2|8328.7|8327.2|8328.7|8327.2|8328.6|8327.1|5
1649852080000|2022-04-13 12:14:40|8328.6|8327.1|8328.4|8326.9|8328.6|8327.1|8328.4|8326.9|11
1649852090000|2022-04-13 12:14:50|8328.3|8326.8|8328.6|8327.1|8328.7|8327.2|8328.3|8326.8|16
1649852100000|2022-04-13 12:15:00|8328.5|8327|8328.2|8326.7|8328.6|8327.2|8327.7|8326.5|27
1649852110000|2022-04-13 12:15:10|8328.3|8326.8|8328.5|8327|8328.5|8327|8328.2|8326.7|9
1649852120000|2022-04-13 12:15:20|8328.1|8327.2|8328.7|8327.2|8328.7|8327.6|8328.1|8326.9|16
1649852130000|2022-04-13 12:15:30|8328.8|8327.3|8328.9|8327.4|8328.9|8327.4|8328.8|8327.3|12
1649852140000|2022-04-13 12:15:40|8328.8|8327.3|8329.3|8327.8|8329.3|8328|8328.8|8327.3|13
1649852150000|2022-04-13 12:15:50|8329.4|8327.9|8329.7|8328.2|8329.7|8328.2|8329.3|8327.8|18
1649852160000|2022-04-13 12:16:00|8329.6|8328.1|8329.3|8328.4|8329.7|8328.5|8329.3|8328.1|5
1649852170000|2022-04-13 12:16:10|8329.8|8328.3|8329.6|8328.1|8329.8|8328.3|8329.6|8328.1|3
1649852180000|2022-04-13 12:16:20|8329.5|8328|8330|8328.5|8330.1|8328.6|8329.5|8328|18
1649852190000|2022-04-13 12:16:30|8330.1|8328.6|8329.3|8327.8|8330.2|8328.9|8329|8327.7|19
1649852200000|2022-04-13 12:16:40|8329.4|8327.9|8329.4|8327.9|8329.6|8328.1|8329.3|8327.8|16
1649852210000|2022-04-13 12:16:50|8329.5|8328|8329.6|8328.1|8329.6|8328.2|8329.1|8327.9|16
1649852220000|2022-04-13 12:17:00|8329.5|8328|8329.6|8328.1|8329.6|8328.1|8329.4|8327.9|8
1649852230000|2022-04-13 12:17:10|8329.5|8328|8329.6|8328.1|8329.7|8328.2|8329.4|8327.9|20
1649852240000|2022-04-13 12:17:20|8329.7|8328.2|8330|8328.5|8330|8328.5|8329.7|8328.2|8
1649852250000|2022-04-13 12:17:30|8329.9|8328.4|8329.7|8328.2|8329.9|8328.4|8329.6|8328.1|15
1649852260000|2022-04-13 12:17:40|8329.9|8328.4|8329.9|8328.4|8329.9|8328.4|8329.8|8328.3|7
1649852270000|2022-04-13 12:17:50|8330|8328.5|8330|8328.5|8330.1|8328.6|8329.9|8328.4|12
1649852280000|2022-04-13 12:18:00|8329.9|8328.4|8330.1|8328.6|8330.1|8328.6|8329.9|8328.4|7
1649852290000|2022-04-13 12:18:10|8330.2|8328.7|8329.9|8328.4|8330.2|8328.7|8329.9|8328.4|6
1649852300000|2022-04-13 12:18:20|8330|8328.5|8329.9|8328.4|8330.1|8328.6|8329.9|8328.4|8
1649852310000|2022-04-13 12:18:30|8330|8328.5|8328.5|8327|8330|8328.5|8328.5|8327|16
1649852320000|2022-04-13 12:18:40|8328.4|8326.9|8328.4|8326.9|8328.4|8326.9|8328.3|8326.8|7
1649852330000|2022-04-13 12:18:50|8328.3|8326.8|8328.5|8327|8328.6|8327.1|8328.3|8326.8|13
1649852340000|2022-04-13 12:19:00|8328.6|8327.1|8328.9|8327.4|8329|8327.5|8328.6|8327.1|14
1649852350000|2022-04-13 12:19:10|8329|8327.5|8329.3|8327.8|8329.5|8328|8328.8|8327.3|19
1649852360000|2022-04-13 12:19:20|8329.4|8327.9|8329.6|8328.1|8329.7|8328.2|8329.4|8327.9|19
1649852370000|2022-04-13 12:19:30|8329.5|8328|8329.6|8328.1|8329.6|8328.1|8329.4|8327.9|11
1649852380000|2022-04-13 12:19:40|8329.7|8328.2|8329.5|8328|8329.7|8328.2|8329.5|8328|5
1649852390000|2022-04-13 12:19:50|8329.4|8327.9|8329.5|8328|8329.6|8328.2|8329|8327.8|13
1649852400000|2022-04-13 12:20:00|8329.6|8328.1|8329.4|8327.9|8329.7|8328.2|8329.3|8327.8|20
1649852410000|2022-04-13 12:20:10|8329.3|8327.8|8329.5|8328|8329.6|8328.1|8329.3|8327.8|10
1649852420000|2022-04-13 12:20:20|8329.4|8327.9|8329.2|8327.7|8329.5|8328|8329.1|8327.6|11
1649852430000|2022-04-13 12:20:30|8329.1|8327.6|8329.2|8327.7|8329.2|8327.7|8329.1|8327.6|12
1649852440000|2022-04-13 12:20:40|8329.3|8327.8|8328.8|8327.3|8329.4|8328|8328.8|8327.3|20
1649852450000|2022-04-13 12:20:50|8328.9|8327.4|8329.1|8327.6|8329.1|8327.6|8328.9|8327.4|7
1649852460000|2022-04-13 12:21:00|8329.2|8327.7|8329.3|8327.8|8329.6|8328.1|8329.2|8327.7|25
1649852470000|2022-04-13 12:21:10|8329.4|8327.9|8329.5|8328|8329.5|8328|8329.3|8327.8|6
1649852480000|2022-04-13 12:21:20|8329.4|8327.9|8329.3|8327.8|8329.5|8328|8329.3|8327.8|12
1649852490000|2022-04-13 12:21:30|8329.4|8327.9|8330|8328.5|8330.1|8328.6|8329.3|8327.9|19
1649852500000|2022-04-13 12:21:40|8330.1|8328.6|8329.7|8328.2|8330.1|8328.7|8329.4|8328.2|17
1649852510000|2022-04-13 12:21:50|8329.8|8328.3|8330.1|8328.6|8330.1|8328.6|8329.8|8328.3|8
1649852520000|2022-04-13 12:22:00|8330|8328.5|8329.8|8328.3|8330.1|8328.6|8329.8|8328.3|15
1649852530000|2022-04-13 12:22:10|8329.7|8328.2|8329.5|8328|8329.8|8328.3|8329.4|8327.9|25
1649852540000|2022-04-13 12:22:20|8329.6|8328.1|8329.7|8328.2|8329.8|8328.3|8329.5|8328|20
1649852550000|2022-04-13 12:22:30|8329.6|8328.1|8329.2|8327.7|8329.6|8328.4|8329.2|8327.7|12
1649852560000|2022-04-13 12:22:40|8329.1|8327.6|8329|8327.5|8329.2|8327.7|8328.7|8327.2|16
1649852570000|2022-04-13 12:22:50|8328.9|8327.4|8328.5|8327.6|8329|8327.6|8328.5|8327.3|9
1649852580000|2022-04-13 12:23:00|8328.6|8327.7|8329|8327.5|8329|8327.8|8328.5|8327.5|14
1649852590000|2022-04-13 12:23:10|8328.9|8327.4|8328.6|8327.7|8329.2|8327.9|8328.6|8327.4|13
1649852600000|2022-04-13 12:23:20|8328.7|8327.8|8329.2|8327.7|8329.2|8327.9|8328.5|8327.5|21
1649852610000|2022-04-13 12:23:30|8329.1|8327.6|8329.3|8327.8|8329.5|8328|8329|8327.5|20
1649852620000|2022-04-13 12:23:40|8329.4|8327.9|8329.3|8327.8|8329.4|8327.9|8329.3|8327.8|2
1649852630000|2022-04-13 12:23:50|8329.2|8327.7|8329|8327.5|8329.4|8327.9|8328.7|8327.5|11
1649852640000|2022-04-13 12:24:00|8329.1|8327.6|8329.1|8327.6|8329.2|8327.7|8329|8327.5|13
1649852650000|2022-04-13 12:24:10|8329|8327.5|8329.5|8328|8329.5|8328|8329|8327.5|17
1649852660000|2022-04-13 12:24:20|8329.1|8328.2|8329.2|8327.7|8329.5|8328.3|8328.8|8327.6|16
1649852670000|2022-04-13 12:24:30|8329.3|8327.8|8329.3|8327.8|8329.3|8327.8|8329.2|8327.7|5
1649852680000|2022-04-13 12:24:40|8329.4|8327.9|8329.2|8327.7|8329.4|8327.9|8329|8327.5|12
1649852690000|2022-04-13 12:24:50|8328.9|8327.4|8329|8327.5|8329|8327.7|8328.6|8327.4|11
1649852700000|2022-04-13 12:25:00|8328.9|8327.4|8328|8326.5|8328.9|8327.7|8327.6|8326.4|21
1649852710000|2022-04-13 12:25:10|8327.9|8326.4|8328|8326.5|8328.2|8326.7|8327.9|8326.4|9
1649852720000|2022-04-13 12:25:20|8327.9|8326.4|8327.7|8326.2|8327.9|8326.6|8327.3|8326.2|11
1649852730000|2022-04-13 12:25:30|8327.8|8326.3|8327.8|8326.9|8328.1|8326.9|8327.8|8326.3|9
1649852740000|2022-04-13 12:25:40|8327.9|8327|8328.1|8326.6|8328.2|8327.1|8327.8|8326.6|12
1649852750000|2022-04-13 12:25:50|8327.8|8326.9|8328.1|8326.6|8328.2|8326.9|8327.7|8326.6|9
1649852760000|2022-04-13 12:26:00|8328|8327.1|8328.3|8326.8|8328.4|8327.1|8327.9|8326.6|12
1649852770000|2022-04-13 12:26:10|8328.2|8326.7|8328.2|8326.7|8328.3|8326.8|8328.2|8326.7|15
1649852780000|2022-04-13 12:26:20|8328.1|8326.6|8328.1|8326.6|8328.4|8327.4|8327.8|8326.6|16
1649852790000|2022-04-13 12:26:30|8328.2|8326.7|8328.1|8326.6|8328.4|8327.2|8328|8326.6|16
1649852800000|2022-04-13 12:26:40|8328|8326.5|8327.7|8326.8|8328.1|8326.9|8327.6|8326.4|17
1649852810000|2022-04-13 12:26:50|8327.8|8326.9|8328|8326.5|8328.1|8326.9|8327.6|8326.5|8
1649852820000|2022-04-13 12:27:00|8328.1|8326.6|8328.1|8327.2|8328.3|8327.2|8327.7|8326.2|25
1649852830000|2022-04-13 12:27:10|8328.4|8326.9|8328.4|8326.9|8328.8|8327.4|8328.1|8326.9|15
1649852840000|2022-04-13 12:27:20|8328.3|8326.8|8328.4|8326.9|8328.4|8326.9|8328.2|8326.7|14
1649852850000|2022-04-13 12:27:30|8328.3|8326.8|8327.9|8326.4|8328.4|8326.9|8327.7|8326.4|14
1649852860000|2022-04-13 12:27:40|8328|8326.5|8328.1|8326.6|8328.2|8326.7|8327.9|8326.4|16
1649852870000|2022-04-13 12:27:50|8328|8326.5|8328.3|8326.8|8328.3|8326.8|8327.9|8326.4|12
1649852880000|2022-04-13 12:28:00|8328.4|8326.9|8328.5|8327|8328.6|8327.1|8328.2|8326.7|14
1649852890000|2022-04-13 12:28:10|8328.6|8327.1|8328.4|8326.9|8328.6|8327.1|8328.3|8326.8|15
1649852900000|2022-04-13 12:28:20|8328.3|8326.8|8328.1|8326.6|8328.3|8326.8|8328.1|8326.6|7
1649852910000|2022-04-13 12:28:30|8328.2|8326.7|8328.2|8326.7|8328.3|8326.8|8328|8326.5|15
1649852920000|2022-04-13 12:28:40|8328.3|8326.8|8328.2|8326.7|8328.4|8326.9|8328.1|8326.6|17
1649852930000|2022-04-13 12:28:50|8328.1|8326.6|8327.9|8326.4|8328.2|8326.7|8327.8|8326.3|14
1649852940000|2022-04-13 12:29:00|8328|8326.5|8328.4|8326.9|8328.4|8326.9|8327.9|8326.4|19
1649852950000|2022-04-13 12:29:10|8328.2|8326.7|8328.4|8326.9|8328.5|8327|8328.2|8326.7|19
1649852960000|2022-04-13 12:29:20|8328.3|8326.8|8328.2|8326.7|8328.4|8326.9|8328.1|8326.6|13
1649852970000|2022-04-13 12:29:30|8328.3|8326.8|8328.2|8326.7|8328.5|8327|8328.1|8326.6|26
1649852980000|2022-04-13 12:29:40|8328.1|8326.6|8328|8326.5|8328.2|8326.7|8327.6|8326.1|29
1649852990000|2022-04-13 12:29:50|8327.9|8326.4|8328|8326.5|8328.2|8326.5|8327.7|8325.7|16
1649853000000|2022-04-13 12:30:00|8328.1|8326.6|8327.4|8325.9|8328.3|8326.8|8326.7|8324.7|53
1649853010000|2022-04-13 12:30:10|8327.9|8326.4|8327.3|8325.8|8328.1|8326.6|8326.7|8325.2|51
1649853020000|2022-04-13 12:30:20|8327.4|8325.9|8326.2|8324.7|8327.5|8326|8326.1|8324.6|49
1649853030000|2022-04-13 12:30:30|8326.1|8324.6|8326.3|8324.8|8326.8|8325.3|8325.8|8324.3|39
1649853040000|2022-04-13 12:30:40|8326.4|8324.9|8325.5|8324|8326.6|8325.1|8325.4|8323.9|36
1649853050000|2022-04-13 12:30:50|8325.6|8324.1|8325.7|8324.2|8326.5|8325|8325.6|8324.1|28
1649853060000|2022-04-13 12:31:00|8325.9|8324.4|8326.3|8324.8|8326.3|8324.8|8325.7|8324.2|28
1649853070000|2022-04-13 12:31:10|8326.4|8324.9|8325.7|8324.2|8326.4|8324.9|8325.6|8324.1|16
1649853080000|2022-04-13 12:31:20|8325.6|8324.1|8325.5|8324|8326|8324.5|8325.4|8323.9|25
1649853090000|2022-04-13 12:31:30|8325.6|8324.1|8325.4|8323.9|8325.6|8324.1|8325.2|8323.7|16
1649853100000|2022-04-13 12:31:40|8325.3|8323.8|8324.5|8323|8325.7|8324.2|8324.1|8322.6|25
1649853110000|2022-04-13 12:31:50|8324.6|8323.1|8323.9|8322.4|8324.6|8323.1|8323.9|8322.4|37
1649853120000|2022-04-13 12:32:00|8324|8322.5|8323.8|8322.3|8324.1|8322.6|8323.3|8322.1|27
1649853130000|2022-04-13 12:32:10|8323.7|8322.2|8323.6|8322.1|8323.7|8322.2|8323.4|8321.9|22
1649853140000|2022-04-13 12:32:20|8323.7|8322.2|8324.2|8322.7|8324.3|8322.8|8323.7|8322.2|36
1649853150000|2022-04-13 12:32:30|8324.1|8322.6|8324.6|8323.1|8324.8|8323.3|8324.1|8322.6|17
1649853160000|2022-04-13 12:32:40|8324.4|8322.9|8325|8323.5|8325.1|8323.8|8324.2|8322.7|31
1649853170000|2022-04-13 12:32:50|8324.3|8323.4|8324.3|8322.8|8324.7|8323.4|8324.1|8322.8|24
1649853180000|2022-04-13 12:33:00|8324.2|8322.7|8324.4|8322.9|8324.5|8323.4|8324.1|8322.6|28
1649853190000|2022-04-13 12:33:10|8324.3|8322.8|8324.3|8322.8|8324.5|8323.4|8324.1|8322.8|19
1649853200000|2022-04-13 12:33:20|8324.2|8322.7|8324.6|8323.1|8324.6|8323.1|8324.2|8322.7|13
1649853210000|2022-04-13 12:33:30|8324.5|8323|8324.6|8323.1|8324.6|8323.1|8324.3|8322.8|23
1649853220000|2022-04-13 12:33:40|8324.5|8323|8324.6|8323.1|8324.8|8323.3|8324.4|8322.9|20
1649853230000|2022-04-13 12:33:50|8324.7|8323.2|8324.6|8323.1|8324.8|8323.3|8324.5|8323|19
1649853240000|2022-04-13 12:34:00|8324.7|8323.2|8324.1|8322.6|8324.7|8323.2|8323.9|8322.5|18
1649853250000|2022-04-13 12:34:10|8324|8322.5|8323.9|8322.4|8324.2|8322.7|8323.4|8322.2|20
1649853260000|2022-04-13 12:34:20|8324.1|8322.6|8323.9|8322.4|8324.2|8322.7|8323.9|8322.4|19
1649853270000|2022-04-13 12:34:30|8324|8322.5|8323.9|8322.4|8324.1|8322.7|8323.6|8322.2|17
1649853280000|2022-04-13 12:34:40|8324|8322.5|8324.2|8322.7|8324.3|8322.8|8324|8322.5|15
1649853290000|2022-04-13 12:34:50|8324.1|8322.6|8324.3|8322.8|8324.5|8323.1|8323.8|8322.3|16
1649853300000|2022-04-13 12:35:00|8324.2|8322.7|8324.2|8322.7|8324.4|8323|8323.7|8322.5|29
1649853310000|2022-04-13 12:35:10|8323.8|8322.9|8324.3|8322.8|8324.5|8323.3|8323.7|8322.7|21
1649853320000|2022-04-13 12:35:20|8324.2|8322.7|8324.1|8322.6|8324.3|8322.8|8324|8322.5|17
1649853330000|2022-04-13 12:35:30|8324|8322.5|8324.1|8322.6|8324.2|8322.7|8324|8322.5|12
1649853340000|2022-04-13 12:35:40|8324|8322.5|8323.7|8322.8|8324.4|8323.1|8323.7|8322.5|28
1649853350000|2022-04-13 12:35:50|8323.6|8322.7|8324.4|8322.9|8324.4|8323.3|8323.6|8322.4|31
1649853360000|2022-04-13 12:36:00|8324.3|8322.8|8324.1|8322.6|8324.3|8322.8|8323.7|8322.3|19
1649853370000|2022-04-13 12:36:10|8324.2|8322.7|8324.3|8322.8|8324.4|8322.9|8324.1|8322.6|16
1649853380000|2022-04-13 12:36:20|8324.4|8322.9|8324.7|8323.2|8324.9|8323.7|8324.3|8322.9|30
1649853390000|2022-04-13 12:36:30|8324.8|8323.3|8324.7|8323.2|8324.8|8323.7|8324.4|8323.1|25
1649853400000|2022-04-13 12:36:40|8324.6|8323.1|8324.9|8323.4|8324.9|8323.6|8324.5|8323.1|12
1649853410000|2022-04-13 12:36:50|8324.8|8323.3|8324.4|8323.5|8324.8|8323.6|8324.4|8323.2|17
1649853420000|2022-04-13 12:37:00|8324.2|8323.3|8324.1|8323.2|8324.5|8323.3|8324.1|8322.9|12
1649853430000|2022-04-13 12:37:10|8324.2|8323.3|8324.5|8323|8324.6|8323.4|8324|8322.8|16
1649853440000|2022-04-13 12:37:20|8324.4|8322.9|8324.6|8323.1|8324.7|8323.4|8324.2|8322.9|21
1649853450000|2022-04-13 12:37:30|8324.5|8323|8324.4|8322.9|8324.7|8323.2|8324.1|8322.8|21
1649853460000|2022-04-13 12:37:40|8324.5|8323|8324.6|8323.1|8324.9|8323.5|8324.2|8323|18
1649853470000|2022-04-13 12:37:50|8325.1|8323.6|8325.6|8324.7|8325.7|8324.7|8325|8323.6|24
1649853480000|2022-04-13 12:38:00|8325.9|8324.4|8325.1|8324.2|8326.1|8324.8|8325.1|8323.9|19
1649853490000|2022-04-13 12:38:10|8325.4|8323.9|8325.7|8324.2|8325.7|8324.4|8324.8|8323.6|23
1649853500000|2022-04-13 12:38:20|8325.2|8324.3|8324.8|8323.9|8325.3|8324.4|8324.8|8323.7|10
1649853510000|2022-04-13 12:38:30|8324.9|8324|8325.4|8323.9|8325.5|8324.3|8324.7|8323.7|25
1649853520000|2022-04-13 12:38:40|8325.5|8324|8324.7|8323.2|8325.6|8324.4|8324.6|8323.1|22
1649853530000|2022-04-13 12:38:50|8324.8|8323.3|8324.6|8323.1|8324.9|8323.7|8324.3|8323.1|17
1649853540000|2022-04-13 12:39:00|8324.7|8323.8|8324.5|8323.6|8325.1|8323.9|8324.2|8323.2|30
1649853550000|2022-04-13 12:39:10|8324.9|8323.4|8325.2|8323.7|8325.3|8324|8324.6|8323.2|24
1649853560000|2022-04-13 12:39:20|8325.3|8323.8|8325.1|8323.6|8325.3|8323.9|8324.6|8323.5|18
1649853570000|2022-04-13 12:39:30|8325.2|8323.7|8325.1|8323.6|8325.3|8324|8324.8|8323.4|18
1649853580000|2022-04-13 12:39:40|8324.9|8323.4|8324.9|8323.4|8325.1|8323.7|8324.5|8323.3|14
1649853590000|2022-04-13 12:39:50|8324.8|8323.3|8324.7|8323.8|8325|8323.9|8324.4|8323.1|16
1649853600000|2022-04-13 12:40:00|8324.6|8323.7|8324.8|8323.9|8324.8|8323.9|8324.3|8322.9|28
1649853610000|2022-04-13 12:40:10|8324.7|8323.8|8324.6|8323.1|8325.2|8323.8|8324.3|8323.1|13
1649853620000|2022-04-13 12:40:20|8324.5|8323.6|8324.4|8323.5|8324.7|8323.6|8324.2|8323.1|19
1649853630000|2022-04-13 12:40:30|8324.3|8323.4|8325.5|8324|8325.5|8324.1|8324.3|8323.4|20
1649853640000|2022-04-13 12:40:40|8325.4|8323.9|8325.6|8324.1|8325.8|8324.7|8325|8323.8|23
1649853650000|2022-04-13 12:40:50|8325.5|8324.6|8325.6|8324.7|8326|8324.9|8325|8324.1|31
1649853660000|2022-04-13 12:41:00|8325.5|8324.6|8326|8324.5|8326.1|8325|8325.5|8324.3|21
1649853670000|2022-04-13 12:41:10|8325.7|8324.8|8325.1|8323.6|8325.7|8324.8|8324.6|8323.4|21
1649853680000|2022-04-13 12:41:20|8325|8323.5|8324.8|8323.3|8325.1|8323.7|8324.4|8323.1|19
1649853690000|2022-04-13 12:41:30|8324.7|8323.8|8324.7|8323.8|8325|8323.9|8324.3|8323.1|17
1649853700000|2022-04-13 12:41:40|8324.8|8323.9|8324.3|8323.4|8325.1|8324|8324.3|8323.4|21
1649853710000|2022-04-13 12:41:50|8324.6|8323.1|8323.3|8322.4|8324.7|8323.5|8323.3|8322.2|27
1649853720000|2022-04-13 12:42:00|8323.2|8322.3|8323.8|8322.3|8324|8322.6|8323.2|8322.3|17
1649853730000|2022-04-13 12:42:10|8323.5|8322.6|8323.8|8322.3|8323.8|8322.7|8323.5|8322.2|8
1649853740000|2022-04-13 12:42:20|8323.7|8322.2|8323.8|8322.3|8323.8|8322.6|8323.4|8322.1|12
1649853750000|2022-04-13 12:42:30|8323.7|8322.2|8323.9|8322.4|8323.9|8322.7|8323.4|8322.2|16
1649853760000|2022-04-13 12:42:40|8324|8322.5|8323.3|8322.4|8324|8322.8|8323.3|8322.1|21
1649853770000|2022-04-13 12:42:50|8323.2|8322.3|8323.6|8322.1|8323.6|8322.4|8323.1|8322|15
1649853780000|2022-04-13 12:43:00|8323.5|8322|8323.2|8322.3|8323.6|8322.4|8323.2|8321.9|15
1649853790000|2022-04-13 12:43:10|8323.1|8322.2|8323.5|8322.6|8323.6|8322.6|8323.1|8321.9|15
1649853800000|2022-04-13 12:43:20|8323.6|8322.7|8323.9|8322.4|8324|8322.8|8323.3|8322.2|35
1649853810000|2022-04-13 12:43:30|8323.8|8322.3|8323.7|8322.2|8324|8322.8|8323.2|8322.2|22
1649853820000|2022-04-13 12:43:40|8323.8|8322.3|8323.5|8322|8323.9|8322.7|8323.1|8321.9|30
1649853830000|2022-04-13 12:43:50|8323.4|8321.9|8323.5|8322|8323.6|8322.1|8323|8321.8|13
1649853840000|2022-04-13 12:44:00|8323.2|8322.3|8323.5|8322|8323.6|8322.3|8323.2|8321.9|23
1649853850000|2022-04-13 12:44:10|8323.3|8322.4|8323.6|8322.1|8323.7|8322.4|8323.2|8321.9|13
1649853860000|2022-04-13 12:44:20|8323.5|8322|8324|8322.5|8324|8322.7|8323.1|8322|20
1649853870000|2022-04-13 12:44:30|8323.9|8322.4|8324.2|8323.3|8324.5|8323.4|8323.5|8322.3|25
1649853880000|2022-04-13 12:44:40|8324.1|8323.2|8324.1|8323.2|8324.9|8323.4|8324.1|8322.9|24
1649853890000|2022-04-13 12:44:50|8324|8323.1|8324.5|8323|8324.5|8323.1|8324|8322.7|7
1649853900000|2022-04-13 12:45:00|8324.3|8322.8|8324|8322.5|8324.5|8323.2|8323.7|8322.4|21
1649853910000|2022-04-13 12:45:10|8323.9|8322.4|8323.7|8322.8|8324|8322.9|8323.6|8322.4|8
1649853920000|2022-04-13 12:45:20|8323.8|8322.9|8324.6|8323.1|8324.7|8323.3|8323.8|8322.3|26
1649853930000|2022-04-13 12:45:30|8324.7|8323.2|8324.4|8322.9|8324.7|8323.2|8324.3|8322.8|18
1649853940000|2022-04-13 12:45:40|8324.3|8322.8|8324.3|8322.8|8324.6|8323.3|8324.1|8322.8|13
1649853950000|2022-04-13 12:45:50|8324.4|8322.9|8324.5|8323|8324.6|8323.4|8324.3|8322.9|18
1649853960000|2022-04-13 12:46:00|8324.4|8322.9|8324.8|8323.3|8324.8|8323.3|8324.1|8322.8|19
1649853970000|2022-04-13 12:46:10|8324.5|8323.6|8325|8323.5|8325.1|8323.6|8324.4|8323.5|14
1649853980000|2022-04-13 12:46:20|8325.1|8323.6|8325.7|8324.2|8325.9|8324.6|8325.1|8323.6|15
1649853990000|2022-04-13 12:46:30|8325.8|8324.3|8326|8324.5|8326.1|8325|8325.8|8324.3|25
1649854000000|2022-04-13 12:46:40|8326.1|8324.6|8325.9|8324.4|8326.2|8324.7|8325.9|8324.4|13
1649854010000|2022-04-13 12:46:50|8325.7|8324.8|8326|8324.5|8326.4|8325|8325.7|8324.5|25
1649854020000|2022-04-13 12:47:00|8326.1|8324.6|8325.9|8324.4|8326.3|8325.1|8325.9|8324.4|14
1649854030000|2022-04-13 12:47:10|8325.8|8324.3|8325.2|8324.3|8325.9|8324.6|8325.1|8324.1|12
1649854040000|2022-04-13 12:47:20|8325.5|8324|8326|8324.5|8326.2|8325|8325.3|8324|27
1649854050000|2022-04-13 12:47:30|8325.4|8324.6|8326|8324.5|8326.1|8324.9|8325.4|8324.2|22
1649854060000|2022-04-13 12:47:40|8325.6|8324.7|8326.6|8325.1|8326.6|8325.4|8325.6|8324.5|21
1649854070000|2022-04-13 12:47:50|8326.5|8325|8326.5|8325|8326.6|8325.2|8326|8324.9|12
1649854080000|2022-04-13 12:48:00|8326.4|8324.9|8326.6|8325.1|8326.6|8325.1|8326.4|8324.9|7
1649854090000|2022-04-13 12:48:10|8326.5|8325|8326.5|8325|8326.5|8325.3|8326.1|8324.9|10
1649854100000|2022-04-13 12:48:20|8326|8325.1|8325.8|8324.3|8326|8325.1|8325.6|8324.3|22
1649854110000|2022-04-13 12:48:30|8325.9|8324.4|8325.9|8324.4|8325.9|8324.4|8325.8|8324.3|11
1649854120000|2022-04-13 12:48:40|8326|8324.5|8325.5|8324|8326|8324.5|8325.4|8323.9|15
1649854130000|2022-04-13 12:48:50|8325.7|8324.2|8325.9|8324.4|8326|8324.5|8325.6|8324.1|15
1649854140000|2022-04-13 12:49:00|8325.8|8324.3|8325.7|8324.2|8326|8324.5|8325.7|8324.2|20
1649854150000|2022-04-13 12:49:10|8325.8|8324.3|8326|8324.5|8326.1|8324.8|8325.5|8324.2|15
1649854160000|2022-04-13 12:49:20|8325.9|8324.4|8326|8324.5|8326.2|8325|8325.6|8324.3|19
1649854170000|2022-04-13 12:49:30|8326.1|8324.6|8325.8|8324.9|8326.2|8324.9|8325.7|8324.5|16
1649854180000|2022-04-13 12:49:40|8325.7|8324.8|8325.6|8324.7|8326.1|8325|8325.6|8324.5|15
1649854190000|2022-04-13 12:49:50|8325.7|8324.8|8326.5|8325|8326.5|8325|8325.6|8324.3|22
1649854200000|2022-04-13 12:50:00|8326.4|8324.9|8326.4|8325.5|8326.6|8325.5|8326.1|8324.9|13
1649854210000|2022-04-13 12:50:10|8326.3|8325.4|8326.4|8324.9|8326.6|8325.4|8326|8324.9|24
1649854220000|2022-04-13 12:50:20|8326.1|8325.2|8326.3|8324.8|8326.4|8325.2|8326|8324.6|11
1649854230000|2022-04-13 12:50:30|8326.4|8324.9|8326.1|8324.6|8326.4|8325|8325.7|8324.4|17
1649854240000|2022-04-13 12:50:40|8326|8325.1|8326.2|8324.7|8326.3|8325.1|8325.8|8324.6|21
1649854250000|2022-04-13 12:50:50|8325.9|8325|8326.1|8325.2|8326.3|8325.3|8325.8|8324.6|16
1649854260000|2022-04-13 12:51:00|8326.2|8325.3|8326.3|8324.8|8326.3|8325.3|8326|8324.8|9
1649854270000|2022-04-13 12:51:10|8326|8325.1|8325.7|8324.8|8326.3|8325.1|8325.7|8324.5|30
1649854280000|2022-04-13 12:51:20|8325.8|8324.9|8326.3|8324.8|8326.4|8325.1|8325.6|8324.4|22
1649854290000|2022-04-13 12:51:30|8326.2|8324.7|8326|8325.1|8326.3|8325.2|8325.8|8324.7|9
1649854300000|2022-04-13 12:51:40|8326.1|8325.2|8326.6|8325.7|8327.1|8326|8326|8324.9|33
1649854310000|2022-04-13 12:51:50|8326.7|8325.8|8327|8325.5|8327|8325.8|8326.5|8325.3|14
1649854320000|2022-04-13 12:52:00|8326.8|8325.3|8326.3|8325.4|8327|8325.7|8326.2|8325.3|18
1649854330000|2022-04-13 12:52:10|8326.2|8325.3|8326.8|8325.3|8326.8|8325.5|8326.2|8325|11
1649854340000|2022-04-13 12:52:20|8326.4|8325.5|8326.2|8325.3|8326.9|8325.5|8326.2|8325|19
1649854350000|2022-04-13 12:52:30|8326.3|8325.4|8326.8|8325.3|8326.9|8325.6|8326.2|8325|31
1649854360000|2022-04-13 12:52:40|8326.1|8325.2|8325.7|8324.8|8326.7|8325.2|8325.7|8324.8|14
1649854370000|2022-04-13 12:52:50|8325.9|8324.4|8326.1|8324.6|8326.1|8324.6|8325.9|8324.4|16
1649854380000|2022-04-13 12:53:00|8326|8324.5|8325.8|8324.9|8326.2|8325|8325.8|8324.4|16
1649854390000|2022-04-13 12:53:10|8325.9|8325|8326.3|8324.8|8326.4|8325.2|8325.8|8324.7|12
1649854400000|2022-04-13 12:53:20|8326.2|8324.7|8325.7|8324.8|8326.3|8325.1|8325.7|8324.5|16
1649854410000|2022-04-13 12:53:30|8325.6|8324.7|8325.7|8324.2|8326|8324.8|8325.5|8324.2|13
1649854420000|2022-04-13 12:53:40|8325.8|8324.3|8325.6|8324.7|8325.9|8324.8|8325.4|8324.2|22
1649854430000|2022-04-13 12:53:50|8325.5|8324.6|8326.1|8324.6|8326.1|8324.9|8325.4|8324.3|18
1649854440000|2022-04-13 12:54:00|8326.2|8324.7|8326.1|8324.6|8326.3|8325.1|8325.7|8324.5|19
1649854450000|2022-04-13 12:54:10|8325.9|8325|8325.9|8324.4|8326.2|8325|8325.6|8324.4|19
1649854460000|2022-04-13 12:54:20|8326|8324.5|8326|8324.5|8326.1|8324.9|8325.4|8324.2|33
1649854470000|2022-04-13 12:54:30|8325.9|8324.4|8326|8324.5|8326|8324.9|8325.5|8324.3|13
1649854480000|2022-04-13 12:54:40|8326.1|8324.6|8326.5|8325|8326.5|8325.3|8325.8|8324.3|21
1649854490000|2022-04-13 12:54:50|8326.6|8325.1|8326.5|8325|8326.6|8325.4|8326|8324.7|24
1649854500000|2022-04-13 12:55:00|8326.6|8325.1|8326.6|8325.1|8326.8|8325.5|8326.2|8325|20
1649854510000|2022-04-13 12:55:10|8326.7|8325.2|8326.5|8325|8326.7|8325.2|8326.1|8324.8|17
1649854520000|2022-04-13 12:55:20|8326.4|8324.9|8325.3|8324.4|8326.5|8325|8325.2|8323.9|33
1649854530000|2022-04-13 12:55:30|8325.4|8324.5|8325.3|8324.4|8325.9|8324.7|8325.2|8324|26
1649854540000|2022-04-13 12:55:40|8325.6|8324.1|8326.2|8325.3|8326.2|8325.3|8325.3|8324|25
1649854550000|2022-04-13 12:55:50|8326.3|8325.4|8326.5|8325.6|8326.7|8325.7|8326.2|8325.1|14
1649854560000|2022-04-13 12:56:00|8326.4|8325.5|8326.6|8325.7|8326.6|8325.7|8326.4|8325.5|7
1649854570000|2022-04-13 12:56:10|8326.5|8325.6|8326.2|8325.3|8327|8325.8|8326.1|8325.1|21
1649854580000|2022-04-13 12:56:20|8326.1|8325.2|8326.8|8325.3|8326.9|8325.7|8326.1|8325.2|20
1649854590000|2022-04-13 12:56:30|8326.9|8325.4|8327.5|8326|8327.6|8326.3|8326.5|8325.4|28
1649854600000|2022-04-13 12:56:40|8327.6|8326.1|8327.2|8326.3|8327.6|8326.4|8327.1|8325.9|14
1649854610000|2022-04-13 12:56:50|8327.3|8326.4|8327.2|8326.3|8327.6|8326.4|8327.2|8326|7
1649854620000|2022-04-13 12:57:00|8327.1|8326.2|8327.6|8326.1|8327.6|8326.4|8327.1|8325.8|21
1649854630000|2022-04-13 12:57:10|8327.2|8326.3|8328.6|8327.1|8328.6|8327.1|8327.2|8326.1|20
1649854640000|2022-04-13 12:57:20|8328.1|8327.2|8328.1|8327.2|8328.5|8327.2|8328.1|8326.9|6
1649854650000|2022-04-13 12:57:30|8328.2|8327.3|8328.6|8327.1|8328.6|8327.4|8328.1|8327|8
1649854660000|2022-04-13 12:57:40|8328.5|8327|8328.6|8327.1|8328.7|8327.5|8328.3|8327|10
1649854670000|2022-04-13 12:57:50|8328.5|8327|8328.4|8326.9|8328.6|8327.1|8328.4|8326.9|12
1649854680000|2022-04-13 12:58:00|8328.1|8327.2|8328.2|8327.3|8328.5|8327.5|8328.1|8326.8|13
1649854690000|2022-04-13 12:58:10|8328.1|8327.2|8328.1|8327.2|8328.7|8327.4|8328.1|8327.1|16
1649854700000|2022-04-13 12:58:20|8328.2|8327.3|8328.5|8327|8328.6|8327.4|8328|8327|14
1649854710000|2022-04-13 12:58:30|8328.6|8327.1|8327.4|8326.5|8328.7|8327.5|8327.1|8326.2|33
1649854720000|2022-04-13 12:58:40|8327.2|8326.3|8326.7|8325.2|8327.8|8326.6|8326.4|8325.1|35
1649854730000|2022-04-13 12:58:50|8326.3|8325.4|8326.7|8325.2|8327.2|8325.9|8326.3|8325.1|27
1649854740000|2022-04-13 12:59:00|8326.9|8325.4|8326.5|8325.6|8327|8325.9|8326.3|8325.1|23
1649854750000|2022-04-13 12:59:10|8326.8|8325.3|8325.3|8323.8|8326.8|8325.4|8325.1|8323.8|24
1649854760000|2022-04-13 12:59:20|8325.2|8323.7|8325.3|8323.8|8325.5|8324.3|8325|8323.7|14
1649854770000|2022-04-13 12:59:30|8325.2|8323.7|8325.1|8324.2|8325.5|8324.3|8324.9|8323.6|34
1649854780000|2022-04-13 12:59:40|8325|8324.1|8325.2|8324.3|8325.2|8324.3|8325|8324.1|11
1649854790000|2022-04-13 12:59:50|8325.1|8324.2|8325.2|8324.3|8325.3|8324.4|8325.1|8324.2|13
1649854800000|2022-04-13 13:00:00|8325.3|8324.4|8325.2|8324.3|8325.5|8324.5|8325|8323.9|29
1649854810000|2022-04-13 13:00:10|8325.1|8324.2|8325.4|8323.9|8325.5|8324.5|8325.1|8323.9|17
1649854820000|2022-04-13 13:00:20|8325.5|8324|8325.5|8324|8325.7|8324.5|8325.1|8324|20
1649854830000|2022-04-13 13:00:30|8325|8324.1|8325|8323.5|8325.8|8324.5|8324.7|8323.5|23
1649854840000|2022-04-13 13:00:40|8325.1|8323.6|8324.7|8323.8|8325.6|8324.2|8324.7|8323.5|32
1649854850000|2022-04-13 13:00:50|8325|8323.5|8325.5|8324|8325.5|8324.4|8324.5|8323.5|28
1649854860000|2022-04-13 13:01:00|8324.6|8323.7|8324.9|8323.4|8324.9|8323.7|8324|8322.8|21
1649854870000|2022-04-13 13:01:10|8324.8|8323.3|8325|8323.5|8325|8323.9|8324.7|8323.3|12
1649854880000|2022-04-13 13:01:20|8325.1|8323.6|8325.3|8323.8|8325.3|8323.8|8325.1|8323.6|7
1649854890000|2022-04-13 13:01:30|8325.1|8324.2|8325.6|8324.1|8325.8|8324.6|8325.1|8324|21
1649854900000|2022-04-13 13:01:40|8325.5|8324|8325.4|8324.5|8325.7|8324.5|8325.3|8323.9|15
1649854910000|2022-04-13 13:01:50|8325.2|8324.3|8325.4|8324.5|8325.7|8324.6|8325.1|8324.1|25
1649854920000|2022-04-13 13:02:00|8325.3|8324.4|8325.3|8324.4|8325.7|8324.7|8325.2|8324.1|21
1649854930000|2022-04-13 13:02:10|8325.7|8324.2|8324.7|8323.8|8325.7|8324.2|8324.1|8322.9|33
1649854940000|2022-04-13 13:02:20|8325|8323.5|8324.6|8323.7|8325.1|8323.9|8324.4|8323.3|26
1649854950000|2022-04-13 13:02:30|8324.7|8323.8|8324.9|8323.4|8325.2|8323.9|8324.5|8323.2|25
1649854960000|2022-04-13 13:02:40|8324.8|8323.3|8324.9|8323.4|8325.2|8323.9|8324.3|8323.3|24
1649854970000|2022-04-13 13:02:50|8324.8|8323.3|8324.6|8323.7|8324.9|8323.8|8324.4|8323.2|33
1649854980000|2022-04-13 13:03:00|8324.5|8323.6|8324.2|8322.7|8325|8323.7|8323.9|8322.6|27
1649854990000|2022-04-13 13:03:10|8324.3|8322.8|8323.6|8322.7|8324.7|8323.5|8323.6|8322.7|23
1649855000000|2022-04-13 13:03:20|8323.9|8322.4|8324.3|8322.8|8324.3|8323.1|8323.5|8322|27
1649855010000|2022-04-13 13:03:30|8324.2|8322.7|8323.6|8322.7|8324.5|8323.3|8323.6|8322.3|25
1649855020000|2022-04-13 13:03:40|8323.9|8322.4|8323.8|8322.9|8324.5|8323.1|8323.6|8322.4|23
1649855030000|2022-04-13 13:03:50|8323.9|8323|8324.3|8322.8|8324.3|8323.1|8323.8|8322.7|19
1649855040000|2022-04-13 13:04:00|8324.2|8322.7|8324.5|8323|8324.7|8323.2|8323.9|8322.7|14
1649855050000|2022-04-13 13:04:10|8324.4|8322.9|8324.1|8322.6|8324.4|8323.2|8323.8|8322.6|18
1649855060000|2022-04-13 13:04:20|8323.8|8322.9|8324|8323.1|8324|8323.1|8323.5|8322.6|13
1649855070000|2022-04-13 13:04:30|8324.1|8323.2|8324.3|8322.8|8324.4|8323.2|8323.9|8322.7|26
1649855080000|2022-04-13 13:04:40|8324.2|8322.7|8323.8|8322.3|8324.3|8323|8323.8|8322.3|17
1649855090000|2022-04-13 13:04:50|8323.9|8322.4|8323.9|8322.4|8324|8322.7|8323.5|8322.3|14
1649855100000|2022-04-13 13:05:00|8324|8322.5|8323.8|8322.9|8324.1|8322.9|8323.7|8322.3|21
1649855110000|2022-04-13 13:05:10|8324.3|8322.8|8323.2|8322.3|8324.4|8322.9|8323.1|8322.2|24
1649855120000|2022-04-13 13:05:20|8323.1|8322.2|8323.9|8322.4|8323.9|8322.7|8323.1|8322.1|19
1649855130000|2022-04-13 13:05:30|8323.6|8322.7|8323.4|8322.5|8323.9|8322.7|8323.3|8322|17
1649855140000|2022-04-13 13:05:40|8323.3|8322.4|8323.1|8322.2|8323.7|8322.5|8323.1|8321.9|23
1649855150000|2022-04-13 13:05:50|8323.2|8322.3|8323.2|8322.3|8323.5|8322.3|8322.8|8321.6|13
1649855160000|2022-04-13 13:06:00|8323.1|8322.2|8323.3|8321.8|8323.8|8322.6|8323.1|8321.8|25
1649855170000|2022-04-13 13:06:10|8323.4|8321.9|8323.4|8321.9|8323.5|8322|8323.4|8321.9|3
1649855180000|2022-04-13 13:06:20|8323.5|8322|8322.6|8321.1|8323.6|8322.4|8322.3|8321.1|8
1649855190000|2022-04-13 13:06:30|8322.5|8321|8322.7|8321.2|8322.7|8321.4|8322.2|8321|10
1649855200000|2022-04-13 13:06:40|8322.4|8321.5|8322.7|8321.2|8322.7|8321.5|8322.3|8321.1|8
1649855210000|2022-04-13 13:06:50|8322.4|8321.5|8322.7|8321.2|8322.8|8321.6|8322.4|8321.2|7
1649855220000|2022-04-13 13:07:00|8322.8|8321.3|8323|8321.5|8323|8321.8|8322.4|8321.2|17
1649855230000|2022-04-13 13:07:10|8322.7|8321.8|8322.9|8321.4|8323|8321.8|8322.4|8321.3|16
1649855240000|2022-04-13 13:07:20|8323|8321.5|8323.3|8321.8|8323.4|8322.2|8322.9|8321.4|14
1649855250000|2022-04-13 13:07:30|8323.2|8321.7|8322.9|8321.4|8323.3|8321.8|8322.4|8321.3|12
1649855260000|2022-04-13 13:07:40|8322.8|8321.3|8322.2|8321.3|8323.1|8322.1|8322.2|8321.2|10
1649855270000|2022-04-13 13:07:50|8322.6|8321.1|8322.8|8321.3|8322.9|8321.4|8322.2|8321|11
1649855280000|2022-04-13 13:08:00|8322.6|8321.7|8322.5|8321.6|8323.3|8322|8322.4|8321.5|15
1649855290000|2022-04-13 13:08:10|8322.6|8321.7|8322.5|8321.6|8323|8321.7|8322.5|8321.3|11
1649855300000|2022-04-13 13:08:20|8322.6|8321.7|8322.6|8321.7|8322.6|8321.7|8322.6|8321.7|1
1649855310000|2022-04-13 13:08:30|8322.4|8321.5|8322.9|8321.4|8323|8321.6|8322|8320.9|23
1649855320000|2022-04-13 13:08:40|8322.8|8321.3|8322.7|8321.2|8322.8|8321.6|8322.3|8321.1|23
1649855330000|2022-04-13 13:08:50|8322.6|8321.1|8322.9|8321.4|8323|8321.5|8322.3|8320.9|24
1649855340000|2022-04-13 13:09:00|8323|8321.5|8323.2|8321.7|8323.2|8322|8322.7|8321.5|23
1649855350000|2022-04-13 13:09:10|8323.3|8321.8|8323.3|8321.8|8323.3|8321.8|8323|8321.5|16
1649855360000|2022-04-13 13:09:20|8323.2|8321.7|8322.6|8321.1|8323.3|8322|8322.6|8321.1|15
1649855370000|2022-04-13 13:09:30|8322.7|8321.2|8323.7|8322.2|8323.7|8322.2|8322.5|8321.1|34
1649855380000|2022-04-13 13:09:40|8323.6|8322.1|8322.9|8322|8323.7|8322.2|8322.4|8321.4|42
1649855390000|2022-04-13 13:09:50|8323|8322.1|8323|8322.1|8323.4|8322.5|8323|8322.1|22
1649855400000|2022-04-13 13:10:00|8323.1|8322.2|8323.3|8321.8|8323.3|8322.3|8322.5|8321.3|27
1649855410000|2022-04-13 13:10:10|8323.2|8321.7|8322.2|8321.3|8323.5|8322.1|8322.1|8321.1|29
1649855420000|2022-04-13 13:10:20|8322.3|8321.4|8322.3|8320.8|8322.5|8321.4|8321.8|8320.4|21
1649855430000|2022-04-13 13:10:30|8322.2|8320.7|8323|8321.5|8323|8321.5|8321.9|8320.7|20
1649855440000|2022-04-13 13:10:40|8322.9|8321.4|8323.4|8322.5|8323.8|8322.5|8322.6|8321.4|19
1649855450000|2022-04-13 13:10:50|8323.3|8322.4|8323.8|8322.3|8323.8|8322.5|8323.3|8321.9|22
1649855460000|2022-04-13 13:11:00|8323.6|8322.7|8324.2|8322.7|8324.4|8323.1|8323.6|8322.7|27
1649855470000|2022-04-13 13:11:10|8323.9|8322.4|8323.5|8322|8324|8322.6|8323.4|8321.9|16
1649855480000|2022-04-13 13:11:20|8323.4|8321.9|8323.1|8321.6|8323.4|8322.2|8322.7|8321.5|11
1649855490000|2022-04-13 13:11:30|8323.2|8321.7|8322.9|8321.4|8323.2|8321.7|8322.5|8321.1|14
1649855500000|2022-04-13 13:11:40|8323|8321.5|8322.2|8320.7|8323|8321.5|8322.1|8320.6|12
1649855510000|2022-04-13 13:11:50|8322.1|8320.6|8322.7|8321.2|8322.7|8321.3|8322.1|8320.6|20
1649855520000|2022-04-13 13:12:00|8322.6|8321.1|8322.5|8321|8322.7|8321.5|8322.1|8321|23
1649855530000|2022-04-13 13:12:10|8322.7|8321.2|8322.5|8321|8322.7|8321.4|8322.1|8320.8|21
1649855540000|2022-04-13 13:12:20|8322.6|8321.1|8322.7|8321.2|8322.7|8321.2|8322.4|8320.9|14
1649855550000|2022-04-13 13:12:30|8322.6|8321.1|8322|8321.1|8322.6|8321.3|8321.9|8320.6|19
1649855560000|2022-04-13 13:12:40|8322.3|8320.8|8321.8|8320.9|8322.3|8321|8321.8|8320.6|18
1649855570000|2022-04-13 13:12:50|8321.9|8321|8321.2|8320.3|8322.1|8321|8321.2|8320.3|25
1649855580000|2022-04-13 13:13:00|8321.1|8320.2|8321|8320.1|8321.4|8320.3|8320.9|8319.7|18
1649855590000|2022-04-13 13:13:10|8321.1|8320.2|8320.4|8319.5|8321.1|8320.2|8320.4|8319.5|12
1649855600000|2022-04-13 13:13:20|8320.1|8319.2|8320.8|8319.3|8321|8319.8|8319.8|8318.9|26
1649855610000|2022-04-13 13:13:30|8320.5|8319.6|8320.6|8319.1|8320.8|8319.6|8320|8318.7|20
1649855620000|2022-04-13 13:13:40|8320.5|8319|8319.9|8319|8320.9|8319.6|8319.8|8318.9|14
1649855630000|2022-04-13 13:13:50|8319.8|8318.9|8320.8|8319.9|8320.8|8319.9|8319.8|8318.9|20
1649855640000|2022-04-13 13:14:00|8320.9|8320|8320.9|8320|8321.2|8320.1|8320.7|8319.5|17
1649855650000|2022-04-13 13:14:10|8321|8320.1|8321.3|8320.4|8321.5|8320.4|8320.6|8319.4|22
1649855660000|2022-04-13 13:14:20|8321.6|8320.1|8321.2|8320.3|8321.7|8320.5|8321|8319.5|31
1649855670000|2022-04-13 13:14:30|8321.1|8320.2|8320.4|8319.5|8321.2|8320.3|8320.4|8319.4|19
1649855680000|2022-04-13 13:14:40|8320.5|8319.6|8319.8|8318.9|8320.8|8319.6|8319.8|8318.9|19
1649855690000|2022-04-13 13:14:50|8319.9|8319|8320.9|8319.4|8320.9|8319.7|8319.9|8318.7|30
1649855700000|2022-04-13 13:15:00|8320.6|8319.7|8320.8|8319.9|8321|8319.9|8320.4|8319.2|22
1649855710000|2022-04-13 13:15:10|8321.1|8319.6|8320.7|8319.8|8321.5|8320.3|8320.7|8319.5|30
1649855720000|2022-04-13 13:15:20|8320.6|8319.7|8319.4|8317.9|8320.7|8319.8|8319.1|8317.8|33
1649855730000|2022-04-13 13:15:30|8319.2|8317.7|8318.7|8317.8|8319.5|8318.3|8318.7|8317.7|30
1649855740000|2022-04-13 13:15:40|8318.8|8317.9|8319.3|8317.8|8319.3|8318|8318.4|8317.2|22
1649855750000|2022-04-13 13:15:50|8319.2|8317.7|8319.3|8318.4|8319.6|8318.4|8319.1|8317.6|14
1649855760000|2022-04-13 13:16:00|8319.6|8318.1|8318.5|8317.6|8319.6|8318.4|8318.5|8317.6|19
1649855770000|2022-04-13 13:16:10|8318.6|8317.7|8318.7|8317.2|8318.8|8317.7|8318.2|8317.2|16
1649855780000|2022-04-13 13:16:20|8318.3|8317.4|8318.3|8317.4|8318.7|8317.5|8318.1|8317.1|18
1649855790000|2022-04-13 13:16:30|8318.8|8317.3|8318.1|8317.2|8318.8|8317.6|8317.8|8316.9|15
1649855800000|2022-04-13 13:16:40|8318.2|8317.3|8318.3|8317.4|8318.8|8317.4|8318.1|8316.9|27
1649855810000|2022-04-13 13:16:50|8318.2|8317.3|8317.6|8316.1|8318.3|8317.4|8317.4|8316.1|27
1649855820000|2022-04-13 13:17:00|8317.5|8316|8317.2|8315.7|8317.7|8316.3|8316.5|8315.6|21
1649855830000|2022-04-13 13:17:10|8317.3|8315.8|8317.2|8315.7|8317.4|8316.2|8316.7|8315.5|19
1649855840000|2022-04-13 13:17:20|8316.9|8316|8317.1|8315.6|8317.3|8316.1|8316.7|8315.4|26
1649855850000|2022-04-13 13:17:30|8316.8|8315.9|8316.9|8315.4|8317.1|8315.9|8316.4|8315.4|23
1649855860000|2022-04-13 13:17:40|8317|8315.5|8317|8315.5|8317|8315.8|8316.5|8315.4|11
1649855870000|2022-04-13 13:17:50|8316.7|8315.8|8316.7|8315.8|8317|8316|8316.6|8315.4|18
1649855880000|2022-04-13 13:18:00|8316.6|8315.7|8317.6|8316.7|8317.9|8316.7|8316.6|8315.7|27
1649855890000|2022-04-13 13:18:10|8317.5|8316.6|8317.6|8316.7|8318|8317|8317.3|8316.1|21
1649855900000|2022-04-13 13:18:20|8318.1|8316.6|8317.9|8317|8318.4|8317.4|8317.6|8316.5|31
1649855910000|2022-04-13 13:18:30|8317.8|8316.9|8317.3|8316.4|8318.3|8316.9|8317.2|8316.2|25
1649855920000|2022-04-13 13:18:40|8317.4|8316.5|8317.2|8316.3|8318|8316.9|8317.1|8316|29
1649855930000|2022-04-13 13:18:50|8317.3|8316.4|8317.5|8316|8317.8|8316.7|8317.1|8315.9|20
1649855940000|2022-04-13 13:19:00|8317.6|8316.1|8317.7|8316.2|8317.7|8316.5|8316.9|8315.7|25
1649855950000|2022-04-13 13:19:10|8317.6|8316.1|8317.2|8316.3|8317.6|8316.3|8317|8315.9|22
1649855960000|2022-04-13 13:19:20|8317.1|8316.2|8317.3|8316.4|8317.8|8316.7|8317.1|8315.9|25
1649855970000|2022-04-13 13:19:30|8317.6|8316.1|8317.7|8316.2|8317.8|8316.7|8317.2|8316.1|14
1649855980000|2022-04-13 13:19:40|8317.6|8316.1|8318.1|8316.6|8318.1|8316.9|8317.2|8315.9|13
1649855990000|2022-04-13 13:19:50|8318.2|8316.7|8318.3|8317.4|8318.9|8317.5|8317.9|8316.6|29
1649856000000|2022-04-13 13:20:00|8318.4|8317.5|8318.7|8317.8|8319.5|8318.5|8318.3|8317.1|26
1649856010000|2022-04-13 13:20:10|8318.8|8317.9|8318.4|8317.5|8319.1|8318|8318.4|8317.3|24
1649856020000|2022-04-13 13:20:20|8318.5|8317.6|8318.6|8317.1|8319.1|8318|8317.9|8317|26
1649856030000|2022-04-13 13:20:30|8318.5|8317|8318.1|8317.2|8318.7|8317.6|8318|8316.8|23
1649856040000|2022-04-13 13:20:40|8318.2|8317.3|8317.5|8316.6|8318.2|8317.3|8317.5|8316.6|28
1649856050000|2022-04-13 13:20:50|8317.6|8316.7|8317.7|8316.8|8317.8|8316.8|8317.4|8316.2|24
1649856060000|2022-04-13 13:21:00|8317.6|8316.7|8317.8|8316.9|8318.2|8317|8317.6|8316.5|21
1649856070000|2022-04-13 13:21:10|8317.9|8317|8317.7|8316.8|8318.2|8317|8317.7|8316.6|17
1649856080000|2022-04-13 13:21:20|8317.5|8316.6|8317.2|8316.3|8317.5|8316.6|8317|8315.6|30
1649856090000|2022-04-13 13:21:30|8317.1|8316.2|8317.2|8315.7|8317.5|8316.3|8317|8315.5|17
1649856100000|2022-04-13 13:21:40|8317.3|8315.8|8317.4|8315.9|8317.5|8316.3|8316.7|8315.5|13
1649856110000|2022-04-13 13:21:50|8317.3|8315.8|8318|8316.5|8318|8316.5|8317.2|8315.8|16
1649856120000|2022-04-13 13:22:00|8317.9|8316.4|8318.3|8316.8|8318.3|8316.8|8317.9|8316.4|9
1649856130000|2022-04-13 13:22:10|8318.2|8316.7|8317.7|8316.8|8318.4|8316.9|8317.6|8316.5|21
1649856140000|2022-04-13 13:22:20|8317.9|8317|8318.4|8316.9|8318.9|8317.4|8317.8|8316.8|33
1649856150000|2022-04-13 13:22:30|8318|8317.1|8318.8|8317.3|8318.9|8317.6|8318|8316.7|21
1649856160000|2022-04-13 13:22:40|8318.7|8317.2|8318.9|8318|8319.2|8318.1|8318.5|8317.2|22
1649856170000|2022-04-13 13:22:50|8318.8|8317.9|8319|8317.5|8319.2|8318.1|8318.8|8317.3|17
1649856180000|2022-04-13 13:23:00|8318.9|8317.4|8319.3|8317.8|8319.3|8318.1|8318.8|8317.4|12
1649856190000|2022-04-13 13:23:10|8319.2|8317.7|8319.6|8318.1|8319.6|8318.1|8319.2|8317.7|13
1649856200000|2022-04-13 13:23:20|8319.5|8318|8319.6|8318.1|8319.8|8318.3|8319.4|8317.9|13
1649856210000|2022-04-13 13:23:30|8319.5|8318|8319.1|8318.2|8319.6|8318.4|8319.1|8318|12
1649856220000|2022-04-13 13:23:40|8319.2|8318.3|8319.2|8317.7|8319.6|8318.4|8318.8|8317.6|20
1649856230000|2022-04-13 13:23:50|8319.4|8317.9|8318.9|8317.4|8319.5|8318|8318.6|8317.4|15
1649856240000|2022-04-13 13:24:00|8319|8317.5|8318.8|8317.3|8319.1|8317.6|8318.8|8317.3|15
1649856250000|2022-04-13 13:24:10|8318.6|8317.1|8318.6|8317.1|8318.6|8317.1|8318.4|8316.9|15
1649856260000|2022-04-13 13:24:20|8318.8|8317.3|8319.3|8317.8|8319.4|8318.1|8318.8|8317.3|14
1649856270000|2022-04-13 13:24:30|8318.9|8318|8318.6|8317.7|8319.5|8318.2|8318.5|8317.2|24
1649856280000|2022-04-13 13:24:40|8318.7|8317.2|8319.3|8318.4|8319.4|8318.5|8318.3|8317|24
1649856290000|2022-04-13 13:24:50|8319.2|8318.3|8319.3|8318.4|8319.4|8318.5|8319.1|8318.2|14
1649856300000|2022-04-13 13:25:00|8319.2|8318.3|8320.9|8319.4|8321|8319.8|8319.2|8318.3|30
1649856310000|2022-04-13 13:25:10|8321|8319.5|8321|8320.1|8321.3|8320.3|8320.9|8319.5|16
1649856320000|2022-04-13 13:25:20|8320.9|8320|8320.1|8318.6|8320.9|8320|8320.1|8318.6|27
1649856330000|2022-04-13 13:25:30|8320.2|8318.7|8321.5|8320|8321.5|8320.3|8320|8318.7|25
1649856340000|2022-04-13 13:25:40|8321.4|8319.9|8321.3|8319.8|8321.5|8320.2|8321|8319.7|11
1649856350000|2022-04-13 13:25:50|8321|8320.1|8320.4|8319.5|8321.9|8320.6|8320.4|8319.5|23
1649856360000|2022-04-13 13:26:00|8320.5|8319.6|8321|8319.5|8321.3|8320|8320.4|8319.5|17
1649856370000|2022-04-13 13:26:10|8320.9|8319.4|8320.5|8319.6|8321|8319.7|8320.3|8319.1|17
1649856380000|2022-04-13 13:26:20|8320.6|8319.7|8320.8|8319.9|8321.3|8320.1|8320.6|8319.6|18
1649856390000|2022-04-13 13:26:30|8320.9|8320|8321.1|8320.2|8321.5|8320.4|8320.5|8319.2|26
1649856400000|2022-04-13 13:26:40|8321.3|8320.4|8320.9|8320|8321.3|8320.4|8320.9|8319.7|27
1649856410000|2022-04-13 13:26:50|8321.1|8319.6|8321.3|8319.8|8321.4|8320.2|8320.1|8318.9|36
1649856420000|2022-04-13 13:27:00|8321.4|8319.9|8322.4|8320.9|8322.4|8321.2|8321.3|8319.8|25
1649856430000|2022-04-13 13:27:10|8322.3|8320.8|8322.4|8321.5|8322.4|8321.5|8321.4|8320.3|34
1649856440000|2022-04-13 13:27:20|8322.3|8321.4|8321.2|8320.3|8323.4|8322.1|8321|8319.9|38
1649856450000|2022-04-13 13:27:30|8321.4|8319.9|8320.8|8319.9|8321.5|8320.2|8320.8|8319.7|17
1649856460000|2022-04-13 13:27:40|8321.2|8319.7|8321.4|8319.9|8321.4|8320.3|8320.8|8319.7|21
1649856470000|2022-04-13 13:27:50|8321.3|8319.8|8321.1|8319.6|8321.3|8320.1|8320.7|8319.6|13
1649856480000|2022-04-13 13:28:00|8321|8319.5|8321.3|8320.4|8321.7|8320.5|8320.7|8319.5|27
1649856490000|2022-04-13 13:28:10|8321.4|8320.5|8321.4|8320.5|8322|8320.8|8321.3|8320.2|24
1649856500000|2022-04-13 13:28:20|8321.8|8320.3|8322.6|8321.1|8322.7|8321.5|8321.8|8320.3|25
1649856510000|2022-04-13 13:28:30|8322.7|8321.2|8322.8|8321.3|8323|8321.6|8322.1|8321|32
1649856520000|2022-04-13 13:28:40|8322.9|8321.4|8322.8|8321.3|8323|8321.8|8322.5|8321.2|26
1649856530000|2022-04-13 13:28:50|8322.9|8321.4|8322.2|8320.7|8322.9|8321.4|8322|8320.6|21
1649856540000|2022-04-13 13:29:00|8322.1|8320.6|8322.4|8320.9|8322.6|8321.4|8321.8|8320.5|23
1649856550000|2022-04-13 13:29:10|8322|8321.1|8321.3|8319.8|8322.3|8321.1|8320.9|8319.7|27
1649856560000|2022-04-13 13:29:20|8321.2|8319.7|8321.4|8320.5|8321.7|8320.6|8321.1|8319.7|25
1649856570000|2022-04-13 13:29:30|8321.5|8320.6|8321.1|8319.6|8321.7|8320.7|8320.9|8319.6|18
1649856580000|2022-04-13 13:29:40|8321.2|8319.7|8321.1|8319.6|8321.3|8319.8|8321|8319.5|13
1649856590000|2022-04-13 13:29:50|8321.3|8319.8|8321.1|8319.6|8321.3|8320.2|8320.8|8319.5|14
1649856600000|2022-04-13 13:30:00|8321.2|8319.7|8320.2|8318.7|8321.2|8319.7|8319.9|8318.7|37
1649856610000|2022-04-13 13:30:10|8320.3|8318.8|8320|8318.5|8320.3|8319.1|8319.7|8318.5|19
1649856620000|2022-04-13 13:30:20|8320.1|8318.6|8320.8|8319.3|8320.8|8319.5|8319.4|8318.3|22
1649856630000|2022-04-13 13:30:30|8320.5|8319.6|8320.4|8318.9|8321|8319.8|8320.1|8318.8|28
1649856640000|2022-04-13 13:30:40|8320.3|8318.8|8320|8319.1|8320.7|8319.4|8319.7|8318.6|31
1649856650000|2022-04-13 13:30:50|8320.1|8319.2|8321.1|8319.6|8321.1|8319.9|8320|8318.9|28
1649856660000|2022-04-13 13:31:00|8320.8|8319.9|8321.7|8320.2|8321.8|8320.8|8320.8|8319.9|30
1649856670000|2022-04-13 13:31:10|8321.4|8320.5|8321.6|8320.1|8321.8|8320.6|8321.1|8320|23
1649856680000|2022-04-13 13:31:20|8321.3|8320.4|8322.4|8320.9|8322.4|8321.1|8321.2|8320|31
1649856690000|2022-04-13 13:31:30|8322.3|8320.8|8321.3|8319.8|8322.4|8320.9|8320.9|8319.6|30
1649856700000|2022-04-13 13:31:40|8321.1|8319.6|8319.6|8318.1|8321.1|8320|8319.4|8317.9|34
1649856710000|2022-04-13 13:31:50|8319.1|8318.2|8319.5|8318|8319.8|8318.8|8319|8317.8|37
1649856720000|2022-04-13 13:32:00|8319.3|8317.8|8318.5|8317.6|8319.3|8318|8318.4|8317.2|37
1649856730000|2022-04-13 13:32:10|8318.8|8317.3|8318.6|8317.1|8318.8|8317.6|8318.3|8317|33
1649856740000|2022-04-13 13:32:20|8318.5|8317|8318.3|8316.8|8318.5|8317.1|8317.8|8316.6|22
1649856750000|2022-04-13 13:32:30|8318.4|8316.9|8317.4|8315.9|8318.4|8316.9|8317|8315.6|27
1649856760000|2022-04-13 13:32:40|8317.3|8315.8|8317.4|8316.5|8317.8|8316.5|8316.8|8315.4|37
1649856770000|2022-04-13 13:32:50|8317.3|8316.4|8317.1|8315.6|8317.7|8316.4|8316.7|8315.5|26
1649856780000|2022-04-13 13:33:00|8317|8315.5|8317.9|8316.4|8318|8316.7|8317|8315.5|28
1649856790000|2022-04-13 13:33:10|8318.1|8316.6|8318.7|8317.2|8318.7|8317.2|8317.9|8316.4|13
1649856800000|2022-04-13 13:33:20|8318.6|8317.1|8317.5|8316|8319.1|8317.6|8317.3|8315.8|36
1649856810000|2022-04-13 13:33:30|8317.4|8315.9|8316.6|8315.1|8317.5|8316|8316.1|8315.1|24
1649856820000|2022-04-13 13:33:40|8316.4|8314.9|8316.6|8315.1|8316.9|8315.4|8316.1|8314.7|33
1649856830000|2022-04-13 13:33:50|8316.7|8315.2|8316.4|8314.9|8316.7|8315.5|8316|8314.9|27
1649856840000|2022-04-13 13:34:00|8316.3|8314.8|8315.8|8314.9|8316.6|8315.5|8315.8|8314.7|26
1649856850000|2022-04-13 13:34:10|8316.1|8314.6|8316.3|8314.8|8316.3|8315.2|8315.7|8314.6|23
1649856860000|2022-04-13 13:34:20|8316.2|8314.7|8316.3|8315.4|8316.5|8315.4|8315.6|8314.4|28
1649856870000|2022-04-13 13:34:30|8316.1|8315.2|8317.4|8315.9|8317.4|8316.2|8316.1|8314.9|21
1649856880000|2022-04-13 13:34:40|8317.2|8315.7|8317.5|8316|8317.6|8316.5|8317|8315.7|16
1649856890000|2022-04-13 13:34:50|8317.1|8316.2|8316.8|8315.9|8317.2|8316.3|8316.8|8315.7|10
1649856900000|2022-04-13 13:35:00|8317|8315.5|8317|8315.5|8317.2|8315.9|8316.5|8315.2|34
1649856910000|2022-04-13 13:35:10|8316.9|8315.4|8317.1|8315.6|8317.1|8316|8316.6|8315.3|21
1649856920000|2022-04-13 13:35:20|8316.6|8315.7|8316.9|8315.4|8317.4|8316.2|8316.6|8315.3|31
1649856930000|2022-04-13 13:35:30|8316.7|8315.8|8317|8315.5|8317|8315.8|8316.6|8315.3|14
1649856940000|2022-04-13 13:35:40|8316.9|8315.4|8317|8315.5|8317.1|8315.6|8316.9|8315.4|10
1649856950000|2022-04-13 13:35:50|8316.9|8315.4|8317.2|8316.3|8317.6|8316.4|8316.7|8315.4|18
1649856960000|2022-04-13 13:36:00|8317.5|8316|8317.2|8316.3|8317.5|8316.3|8316.8|8315.6|37
1649856970000|2022-04-13 13:36:10|8317.4|8315.9|8317.3|8316.4|8317.6|8316.4|8317.1|8315.9|15
1649856980000|2022-04-13 13:36:20|8317.4|8316.5|8317.3|8316.4|8317.6|8316.5|8317.2|8315.9|16
1649856990000|2022-04-13 13:36:30|8317.4|8316.5|8317.5|8316|8317.6|8316.5|8317.2|8315.9|25
1649857000000|2022-04-13 13:36:40|8317.6|8316.1|8317.9|8317|8317.9|8317|8317.3|8316|27
1649857010000|2022-04-13 13:36:50|8318|8317.1|8318|8317.1|8318.5|8317.3|8317.9|8316.5|28
1649857020000|2022-04-13 13:37:00|8317.9|8317|8317.3|8315.8|8317.9|8317|8316.9|8315.7|22
1649857030000|2022-04-13 13:37:10|8317.2|8315.7|8317.3|8316.4|8317.7|8316.5|8316.5|8315.3|27
1649857040000|2022-04-13 13:37:20|8317.6|8316.1|8318.1|8316.6|8318.3|8316.8|8317.5|8316|19
1649857050000|2022-04-13 13:37:30|8318.2|8316.7|8318.6|8317.1|8319|8317.5|8318.2|8316.7|25
1649857060000|2022-04-13 13:37:40|8318.5|8317|8318.4|8316.9|8318.9|8317.4|8318.4|8316.9|32
1649857070000|2022-04-13 13:37:50|8318.2|8316.7|8317.2|8315.7|8318.3|8316.9|8317.1|8315.7|31
1649857080000|2022-04-13 13:38:00|8317.3|8315.8|8316.7|8315.2|8317.4|8316|8316.4|8315.2|35
1649857090000|2022-04-13 13:38:10|8316.6|8315.1|8316.3|8315.4|8316.7|8315.5|8316.3|8315.1|17
1649857100000|2022-04-13 13:38:20|8316.6|8315.1|8316.4|8314.9|8316.7|8315.3|8316.1|8314.9|7
1649857110000|2022-04-13 13:38:30|8316.3|8314.8|8316.3|8315.4|8316.8|8315.5|8316.1|8314.8|24
1649857120000|2022-04-13 13:38:40|8316.4|8315.5|8317.1|8315.6|8317.2|8316|8316.3|8315.1|23
1649857130000|2022-04-13 13:38:50|8317.2|8315.7|8316.9|8316|8317.4|8316.1|8316.4|8315.2|37
1649857140000|2022-04-13 13:39:00|8316.8|8315.9|8317.1|8316.2|8317.6|8316.5|8316.8|8315.6|26
1649857150000|2022-04-13 13:39:10|8317.5|8316|8317.3|8315.8|8317.5|8316.3|8316.8|8315.6|31
1649857160000|2022-04-13 13:39:20|8317.4|8315.9|8316.7|8315.2|8317.6|8316.3|8316.7|8315.2|20
1649857170000|2022-04-13 13:39:30|8316.1|8314.9|8316.3|8315.4|8316.7|8315.4|8316.1|8314.9|13
1649857180000|2022-04-13 13:39:40|8316.7|8315.2|8316.7|8315.2|8316.7|8315.7|8316.3|8315.1|14
1649857190000|2022-04-13 13:39:50|8316.3|8315.4|8316.9|8315.4|8317.1|8315.9|8316.3|8315.1|33
1649857200000|2022-04-13 13:40:00|8316.8|8315.3|8316.9|8315.4|8316.9|8315.7|8316.3|8315.2|14
1649857210000|2022-04-13 13:40:10|8316.8|8315.3|8316.3|8315.4|8317|8315.6|8316.2|8315|11
1649857220000|2022-04-13 13:40:20|8316.4|8315.5|8316.8|8315.3|8317.1|8315.8|8316.3|8315.1|15
1649857230000|2022-04-13 13:40:30|8316.5|8315.6|8317.1|8315.6|8317.3|8316|8316.4|8315.3|15
1649857240000|2022-04-13 13:40:40|8317|8315.5|8317.3|8315.8|8317.4|8315.9|8316.6|8315.4|17
1649857250000|2022-04-13 13:40:50|8317.4|8315.9|8316.9|8315.4|8317.5|8316.2|8316.6|8315.3|19
1649857260000|2022-04-13 13:41:00|8317|8315.5|8317.2|8315.7|8317.3|8316.3|8316.5|8315.4|24
1649857270000|2022-04-13 13:41:10|8317.3|8315.8|8316.7|8315.8|8317.3|8316.1|8316.6|8315.5|23
1649857280000|2022-04-13 13:41:20|8316.4|8315.2|8316.7|8315.2|8316.9|8315.8|8316.2|8315|29
1649857290000|2022-04-13 13:41:30|8316.5|8315.6|8316.1|8315.2|8316.9|8315.8|8316|8314.9|27
1649857300000|2022-04-13 13:41:40|8316.3|8314.8|8316.1|8315.2|8316.5|8315.3|8315.7|8314.7|28
1649857310000|2022-04-13 13:41:50|8316.2|8315.3|8317.4|8315.9|8317.5|8316.2|8316.1|8314.9|30
1649857320000|2022-04-13 13:42:00|8317.5|8316|8317.5|8316|8317.7|8316.4|8317.2|8315.9|19
1649857330000|2022-04-13 13:42:10|8317.6|8316.1|8318.8|8317.3|8318.9|8317.7|8317.5|8316|21
1649857340000|2022-04-13 13:42:20|8318.5|8317.6|8318.8|8317.3|8318.9|8317.6|8318.2|8316.8|26
1649857350000|2022-04-13 13:42:30|8318.7|8317.2|8317.5|8316.6|8318.8|8317.3|8317.4|8316.1|26
1649857360000|2022-04-13 13:42:40|8317.4|8316.5|8318.1|8316.6|8318.1|8316.9|8317.2|8316.1|26
1649857370000|2022-04-13 13:42:50|8318|8317.1|8317.9|8316.4|8318.3|8317.4|8317.7|8316.4|17
1649857380000|2022-04-13 13:43:00|8317.8|8316.3|8318|8316.5|8318.1|8316.8|8317.4|8316.2|29
1649857390000|2022-04-13 13:43:10|8317.7|8316.8|8317.8|8316.3|8318.1|8316.9|8317.2|8316.2|25
1649857400000|2022-04-13 13:43:20|8317.7|8316.2|8317.9|8316.4|8318|8316.8|8317.4|8316.2|22
1649857410000|2022-04-13 13:43:30|8318|8316.5|8317.6|8316.1|8318|8316.9|8317.1|8316|28
1649857420000|2022-04-13 13:43:40|8317.5|8316|8317.8|8316.3|8317.8|8316.3|8316.9|8315.7|16
1649857430000|2022-04-13 13:43:50|8317.9|8316.4|8317.4|8315.9|8317.9|8316.5|8317.3|8315.9|18
1649857440000|2022-04-13 13:44:00|8317.5|8316|8317.7|8316.2|8317.7|8316.2|8317.5|8316|9
1649857450000|2022-04-13 13:44:10|8317.6|8316.1|8316.9|8315.4|8317.6|8316.1|8316.6|8315.4|22
1649857460000|2022-04-13 13:44:20|8317|8315.5|8317.6|8316.7|8317.6|8316.7|8317|8315.5|20
1649857470000|2022-04-13 13:44:30|8317.8|8316.3|8317|8316.1|8318|8316.8|8317|8316.1|28
1649857480000|2022-04-13 13:44:40|8317.3|8315.8|8317.9|8316.4|8317.9|8316.4|8317.3|8315.8|19
1649857490000|2022-04-13 13:44:50|8317.8|8316.3|8317.3|8315.8|8318|8316.5|8316.8|8315.3|24
1649857500000|2022-04-13 13:45:00|8317.5|8316|8316.8|8315.3|8317.6|8316.1|8316.5|8315|35
1649857510000|2022-04-13 13:45:10|8316.4|8315.5|8316.4|8314.9|8316.8|8315.5|8316.1|8314.8|19
1649857520000|2022-04-13 13:45:20|8316.5|8315|8316.4|8314.9|8316.5|8315.3|8316.1|8314.8|13
1649857530000|2022-04-13 13:45:30|8316.6|8315.1|8316.2|8314.7|8316.6|8315.1|8316|8314.5|14
1649857540000|2022-04-13 13:45:40|8316.3|8314.8|8316.5|8315|8316.6|8315.1|8316.3|8314.8|17
1649857550000|2022-04-13 13:45:50|8316.6|8315.1|8315.9|8315|8316.7|8315.2|8315.8|8314.7|25
1649857560000|2022-04-13 13:46:00|8316|8315.1|8316.3|8315.4|8316.6|8315.5|8315.9|8314.8|17
1649857570000|2022-04-13 13:46:10|8316.4|8315.5|8317|8315.5|8317.1|8315.9|8316.3|8315.2|23
1649857580000|2022-04-13 13:46:20|8317.1|8315.6|8316.6|8315.1|8317.1|8315.6|8316.4|8315.1|17
1649857590000|2022-04-13 13:46:30|8316.7|8315.2|8316.6|8315.1|8316.7|8315.2|8316.4|8314.9|17
1649857600000|2022-04-13 13:46:40|8316.5|8315|8316.9|8315.4|8317.1|8315.6|8316.4|8315|16
1649857610000|2022-04-13 13:46:50|8316.8|8315.3|8316.9|8315.4|8317|8315.5|8316.8|8315.3|12
1649857620000|2022-04-13 13:47:00|8317|8315.5|8316.9|8315.4|8317|8315.5|8316.4|8315|21
1649857630000|2022-04-13 13:47:10|8317|8315.5|8317.1|8315.6|8317.1|8315.6|8316.8|8315.3|14
1649857640000|2022-04-13 13:47:20|8317|8315.5|8317.2|8315.7|8317.2|8315.8|8316.6|8315.2|23
1649857650000|2022-04-13 13:47:30|8317.1|8315.6|8317.9|8316.4|8317.9|8316.8|8317.1|8315.6|28
1649857660000|2022-04-13 13:47:40|8317.7|8316.2|8317.9|8317|8318.4|8317.1|8317.4|8316.2|23
1649857670000|2022-04-13 13:47:50|8318|8317.1|8319.1|8317.6|8319.1|8317.7|8317.9|8316.9|33
1649857680000|2022-04-13 13:48:00|8318.8|8317.9|8319.8|8318.3|8319.8|8318.5|8318.8|8317.6|26
1649857690000|2022-04-13 13:48:10|8319.7|8318.2|8318.7|8317.8|8319.7|8318.2|8318.4|8317.2|29
1649857700000|2022-04-13 13:48:20|8318.9|8317.4|8318.8|8317.9|8319.1|8318.1|8318.4|8317.2|23
1649857710000|2022-04-13 13:48:30|8318.6|8317.7|8318.9|8317.4|8318.9|8317.7|8318.5|8317.2|12
1649857720000|2022-04-13 13:48:40|8318.8|8317.3|8318.2|8317.3|8319.1|8317.9|8318.2|8317|24
1649857730000|2022-04-13 13:48:50|8318.3|8317.4|8318.3|8317.4|8318.3|8317.4|8318.2|8317.3|11
1649857740000|2022-04-13 13:49:00|8318.4|8317.5|8318.7|8317.2|8318.7|8317.5|8318.3|8317.1|4
1649857750000|2022-04-13 13:49:10|8318.4|8317.5|8318.3|8317.4|8318.5|8317.6|8318.3|8317.4|10
1649857760000|2022-04-13 13:49:20|8318.2|8317.3|8318.1|8317.2|8318.5|8317.4|8318|8316.8|9
1649857770000|2022-04-13 13:49:30|8318.2|8317.3|8318.2|8317.3|8318.5|8317.5|8318.1|8316.9|12
1649857780000|2022-04-13 13:49:40|8318.3|8317.4|8318.3|8317.4|8318.6|8317.5|8318.1|8316.9|13
1649857790000|2022-04-13 13:49:50|8318.4|8317.5|8318.8|8317.9|8318.8|8317.9|8318.3|8317.1|11
1649857800000|2022-04-13 13:50:00|8318.7|8317.8|8319.1|8318.2|8319.4|8318.3|8318.7|8317.8|23
1649857810000|2022-04-13 13:50:10|8319.2|8318.3|8318.8|8317.9|8319.5|8318.6|8318.8|8317.7|23
1649857820000|2022-04-13 13:50:20|8319.2|8317.7|8319|8317.5|8319.2|8318|8318.6|8317.3|20
1649857830000|2022-04-13 13:50:30|8318.9|8317.4|8319|8317.5|8319.3|8317.9|8318.5|8317.4|26
1649857840000|2022-04-13 13:50:40|8319.1|8317.6|8319.1|8318.2|8319.5|8318.2|8318.8|8317.5|28
1649857850000|2022-04-13 13:50:50|8319.4|8317.9|8319.1|8318.2|8319.6|8318.3|8319|8317.9|14
1649857860000|2022-04-13 13:51:00|8319|8318.1|8319.3|8318.4|8319.4|8318.5|8319|8317.8|6
1649857870000|2022-04-13 13:51:10|8319.6|8318.7|8319.5|8318|8319.7|8318.7|8319.2|8317.9|16
1649857880000|2022-04-13 13:51:20|8319.6|8318.1|8319.9|8319|8320.3|8319.1|8319.5|8318.1|24
1649857890000|2022-04-13 13:51:30|8320|8319.1|8319.5|8318.6|8320|8319.1|8319.1|8318.2|35
1649857900000|2022-04-13 13:51:40|8319.4|8318.5|8319.1|8318.2|8319.4|8318.5|8318.9|8317.8|21
1649857910000|2022-04-13 13:51:50|8319|8318.1|8318.6|8317.7|8319.1|8318.2|8318.5|8317.4|29
1649857920000|2022-04-13 13:52:00|8318.7|8317.8|8319|8318.1|8319.4|8318.5|8318.6|8317.4|26
1649857930000|2022-04-13 13:52:10|8319.1|8318.2|8319.1|8318.2|8319.5|8318.4|8318.8|8317.8|21
1649857940000|2022-04-13 13:52:20|8319.2|8318.3|8318.8|8317.9|8319.6|8318.4|8318.7|8317.6|23
1649857950000|2022-04-13 13:52:30|8318.6|8317.7|8318.1|8317.2|8318.8|8317.7|8318|8317.1|15
1649857960000|2022-04-13 13:52:40|8318.3|8316.8|8318.5|8317.6|8318.5|8317.6|8318.1|8316.8|25
1649857970000|2022-04-13 13:52:50|8318.4|8317.5|8318.9|8317.4|8319.1|8318.1|8318.4|8317.4|25
1649857980000|2022-04-13 13:53:00|8319|8317.5|8319|8317.5|8319|8317.8|8318.5|8317.3|25
1649857990000|2022-04-13 13:53:10|8318.7|8317.8|8319|8318.1|8319.3|8318.4|8318.6|8317.5|25
1649858000000|2022-04-13 13:53:20|8318.9|8318|8318.4|8317.5|8319.1|8318.2|8318.3|8317.4|23
1649858010000|2022-04-13 13:53:30|8318.5|8317.6|8318.4|8317.5|8318.8|8317.7|8318.3|8317.1|22
1649858020000|2022-04-13 13:53:40|8318.5|8317.6|8318.9|8318|8319|8318.1|8318.3|8317.4|15
1649858030000|2022-04-13 13:53:50|8318.8|8317.9|8318.3|8316.8|8318.9|8317.9|8317.7|8316.6|26
1649858040000|2022-04-13 13:54:00|8318|8317.1|8318.4|8317.5|8318.6|8317.5|8317.9|8316.7|21
1649858050000|2022-04-13 13:54:10|8318.3|8317.4|8318.5|8317.6|8318.5|8317.6|8318.3|8317.4|11
1649858060000|2022-04-13 13:54:20|8318.4|8317.5|8318.7|8317.2|8318.7|8317.5|8318.2|8317|10
1649858070000|2022-04-13 13:54:30|8318.5|8317.6|8318.9|8317.4|8319.1|8317.9|8318.3|8317.4|16
1649858080000|2022-04-13 13:54:40|8318.7|8317.8|8319.3|8317.8|8319.3|8318.1|8318.7|8317.7|15
1649858090000|2022-04-13 13:54:50|8319.4|8317.9|8319.9|8318.4|8320.2|8318.9|8319.3|8317.8|23
1649858100000|2022-04-13 13:55:00|8319.4|8318.5|8319.4|8318.5|8319.9|8318.5|8319.1|8317.9|23
1649858110000|2022-04-13 13:55:10|8319.5|8318.6|8320.2|8318.7|8320.3|8319|8319.3|8318|25
1649858120000|2022-04-13 13:55:20|8320|8319.1|8320.2|8319.3|8320.9|8319.6|8319.9|8318.7|21
1649858130000|2022-04-13 13:55:30|8320.3|8319.4|8319.8|8318.9|8320.5|8319.4|8319.7|8318.7|19
1649858140000|2022-04-13 13:55:40|8319.9|8319|8320|8319.1|8320.3|8319.2|8319.8|8318.7|13
1649858150000|2022-04-13 13:55:50|8320.1|8319.2|8320.3|8318.8|8320.3|8319.2|8320|8318.7|11
1649858160000|2022-04-13 13:56:00|8319.8|8318.9|8319.7|8318.8|8320.3|8319.2|8319.7|8318.6|19
1649858170000|2022-04-13 13:56:10|8319.8|8318.9|8320.1|8319.2|8320.2|8319.3|8319.7|8318.6|15
1649858180000|2022-04-13 13:56:20|8320.2|8319.3|8320.3|8319.4|8320.6|8319.4|8319.9|8318.8|22
1649858190000|2022-04-13 13:56:30|8320.2|8319.3|8320.3|8318.8|8320.4|8319.4|8320|8318.8|14
1649858200000|2022-04-13 13:56:40|8320.4|8318.9|8319.7|8318.8|8320.4|8319.1|8319.7|8318.7|9
1649858210000|2022-04-13 13:56:50|8319.8|8318.9|8318.8|8317.9|8319.8|8318.9|8318.6|8317.7|25
1649858220000|2022-04-13 13:57:00|8318.7|8317.8|8318.7|8317.2|8318.9|8317.9|8318.1|8317|22
1649858230000|2022-04-13 13:57:10|8318.8|8317.3|8319.2|8317.7|8319.2|8318|8318.6|8317.3|23
1649858240000|2022-04-13 13:57:20|8319.1|8317.6|8318.7|8317.2|8319.2|8318|8318.4|8317.2|17
1649858250000|2022-04-13 13:57:30|8318.4|8317.5|8318.7|8317.8|8318.9|8317.9|8318.4|8317.2|21
1649858260000|2022-04-13 13:57:40|8318.6|8317.7|8318.6|8317.7|8318.9|8317.8|8318.5|8317.4|11
1649858270000|2022-04-13 13:57:50|8318.5|8317.6|8318.4|8317.5|8318.7|8317.6|8318.1|8317.2|16
1649858280000|2022-04-13 13:58:00|8318.7|8317.2|8317.5|8316.6|8318.7|8317.3|8317.4|8316.3|20
1649858290000|2022-04-13 13:58:10|8317.4|8316.5|8317.4|8316.5|8317.7|8316.6|8317.3|8316.1|16
1649858300000|2022-04-13 13:58:20|8317.3|8316.4|8317.3|8316.4|8317.9|8316.7|8317.2|8316.1|30
1649858310000|2022-04-13 13:58:30|8317.4|8316.5|8317.3|8316.4|8317.4|8316.5|8317.2|8316.3|16
1649858320000|2022-04-13 13:58:40|8317.2|8316.3|8316.4|8314.9|8317.2|8316.3|8316.1|8314.9|21
1649858330000|2022-04-13 13:58:50|8315.9|8315|8315.9|8314.4|8316.3|8315.1|8315.6|8314.4|24
1649858340000|2022-04-13 13:59:00|8315.6|8314.7|8315.6|8314.7|8316.2|8315.1|8315.6|8314.3|30
1649858350000|2022-04-13 13:59:10|8315.5|8314.6|8314.8|8313.9|8315.8|8314.6|8314.7|8313.7|29
1649858360000|2022-04-13 13:59:20|8314.7|8313.8|8315|8313.5|8315.1|8313.8|8314.7|8313.4|21
1649858370000|2022-04-13 13:59:30|8315.1|8313.6|8314.5|8313|8315.2|8313.7|8314.5|8313|25
1649858380000|2022-04-13 13:59:40|8314.6|8313.1|8314.7|8313.2|8315.4|8314.1|8314.4|8313|28
1649858390000|2022-04-13 13:59:50|8314.6|8313.1|8314.9|8314|8315.2|8314|8314.4|8313.1|27
1649858400000|2022-04-13 14:00:00|8315|8314.1|8315.7|8314.2|8315.8|8314.5|8314.9|8313.6|40
1649858410000|2022-04-13 14:00:10|8315.8|8314.3|8315.5|8314.6|8316.4|8315.2|8315.5|8314.2|40
1649858420000|2022-04-13 14:00:20|8315.4|8314|8316|8314.5|8316.1|8314.8|8315.3|8313.8|33
1649858430000|2022-04-13 14:00:30|8316.1|8314.6|8316.5|8315|8316.5|8315.3|8316|8314.5|35
1649858440000|2022-04-13 14:00:40|8316.4|8314.9|8316.2|8314.7|8316.8|8315.4|8316.1|8314.7|22
1649858450000|2022-04-13 14:00:50|8316.3|8314.8|8315.6|8314.7|8316.5|8315.4|8315.5|8314.4|28
1649858460000|2022-04-13 14:01:00|8315.5|8314.6|8316.5|8315|8316.7|8315.5|8315.5|8314.4|25
1649858470000|2022-04-13 14:01:10|8316.4|8314.9|8316.1|8314.6|8316.5|8315.1|8315.7|8314.6|21
1649858480000|2022-04-13 14:01:20|8316|8314.5|8315.7|8314.8|8316|8314.8|8314.9|8313.8|36
1649858490000|2022-04-13 14:01:30|8316|8314.5|8316.1|8314.6|8316.2|8314.9|8315.8|8314.5|10
1649858500000|2022-04-13 14:01:40|8315.4|8314.5|8315.3|8314.4|8315.7|8314.5|8315.2|8314|20
1649858510000|2022-04-13 14:01:50|8315.4|8314.5|8315|8314.1|8315.5|8314.6|8314.8|8313.8|29
1649858520000|2022-04-13 14:02:00|8314.9|8314|8315.2|8314.3|8315.6|8314.7|8314.9|8313.7|33
1649858530000|2022-04-13 14:02:10|8315.3|8314.4|8316|8314.5|8316|8314.8|8315.2|8314.1|35
1649858540000|2022-04-13 14:02:20|8315.6|8314.7|8315.8|8314.3|8315.8|8314.9|8315.3|8314.2|17
1649858550000|2022-04-13 14:02:30|8315.7|8314.2|8316.8|8315.9|8316.8|8315.9|8315.4|8314.2|25
1649858560000|2022-04-13 14:02:40|8317.1|8315.6|8317.6|8316.7|8317.8|8316.7|8316.9|8315.6|25
1649858570000|2022-04-13 14:02:50|8317.5|8316.6|8317.5|8316.6|8318.4|8317.2|8317.3|8316.2|28
1649858580000|2022-04-13 14:03:00|8317.6|8316.7|8318.3|8317.4|8318.8|8317.5|8317.6|8316.5|33
1649858590000|2022-04-13 14:03:10|8318.2|8317.3|8318|8317.1|8318.8|8317.5|8317.8|8316.7|37
1649858600000|2022-04-13 14:03:20|8317.8|8316.9|8317.6|8316.7|8318.4|8317.1|8317.4|8316.5|26
1649858610000|2022-04-13 14:03:30|8317.4|8316.5|8317.7|8316.2|8317.8|8316.8|8317.3|8316.2|22
1649858620000|2022-04-13 14:03:40|8317.4|8316.5|8318.1|8316.6|8318.4|8317.2|8317.3|8316.3|34
1649858630000|2022-04-13 14:03:50|8317.9|8316.4|8318.5|8317|8318.6|8317.3|8317.5|8316.3|25
1649858640000|2022-04-13 14:04:00|8318.4|8316.9|8318.6|8317.7|8318.9|8317.7|8317.8|8316.8|29
1649858650000|2022-04-13 14:04:10|8318.7|8317.8|8319|8318.1|8319.4|8318.4|8318.6|8317.5|33
1649858660000|2022-04-13 14:04:20|8319.2|8318.3|8319.1|8318.2|8319.7|8318.7|8319|8317.9|22
1649858670000|2022-04-13 14:04:30|8319.2|8318.3|8319.2|8318.3|8319.3|8318.3|8318.8|8317.5|19
1649858680000|2022-04-13 14:04:40|8319.4|8317.9|8319|8318.1|8319.4|8318.3|8319|8317.9|11
1649858690000|2022-04-13 14:04:50|8319.1|8318.2|8318.5|8317.6|8319.2|8318.2|8318.5|8317.6|19
1649858700000|2022-04-13 14:05:00|8318.4|8317.5|8318.4|8317.5|8318.8|8317.6|8318.3|8317.1|24
1649858710000|2022-04-13 14:05:10|8318.7|8317.2|8318.5|8317.6|8318.7|8317.6|8318.3|8317.2|20
1649858720000|2022-04-13 14:05:20|8318.7|8317.2|8319.2|8318.3|8319.6|8318.3|8318.4|8317.2|25
1649858730000|2022-04-13 14:05:30|8319.1|8318.2|8318.9|8318|8319.5|8318.5|8318.9|8317.7|24
1649858740000|2022-04-13 14:05:40|8319|8318.1|8319.1|8317.6|8319.3|8318.1|8318.3|8317.1|27
1649858750000|2022-04-13 14:05:50|8318.8|8317.9|8319.6|8318.1|8319.6|8318.4|8318.8|8317.6|15
1649858760000|2022-04-13 14:06:00|8319.5|8318|8319.7|8318.2|8320|8318.8|8319.3|8318|32
1649858770000|2022-04-13 14:06:10|8319.6|8318.1|8318.8|8317.9|8320|8318.5|8318.8|8317.6|19
1649858780000|2022-04-13 14:06:20|8319.1|8318.2|8319.5|8318|8319.5|8318.4|8319.1|8317.9|10
1649858790000|2022-04-13 14:06:30|8319.4|8317.9|8319.1|8318.2|8319.4|8318.4|8319|8317.8|16
1649858800000|2022-04-13 14:06:40|8319|8318.1|8319.3|8318.4|8319.7|8318.5|8318.9|8317.6|24
1649858810000|2022-04-13 14:06:50|8319.2|8318.3|8318.9|8318|8319.5|8318.3|8318.9|8317.7|14
1649858820000|2022-04-13 14:07:00|8318.8|8317.9|8318.5|8317.6|8319|8317.9|8318.3|8317|25
1649858830000|2022-04-13 14:07:10|8318.6|8317.7|8318.8|8317.3|8319|8317.8|8318.4|8317.3|20
1649858840000|2022-04-13 14:07:20|8318.9|8317.4|8317.8|8316.3|8319.1|8318|8317.4|8316.3|32
1649858850000|2022-04-13 14:07:30|8317.7|8316.2|8317.7|8316.2|8318|8316.7|8317.5|8316.2|22
1649858860000|2022-04-13 14:07:40|8317.8|8316.3|8318|8316.5|8318.2|8316.9|8317.4|8316.3|27
1649858870000|2022-04-13 14:07:50|8318.1|8316.6|8317.9|8316.4|8318.2|8316.8|8317.7|8316.4|8
1649858880000|2022-04-13 14:08:00|8317.5|8316.6|8317.6|8316.1|8317.8|8316.6|8317.2|8316.1|16
1649858890000|2022-04-13 14:08:10|8317.8|8316.3|8317.6|8316.1|8317.8|8316.6|8317|8315.8|23
1649858900000|2022-04-13 14:08:20|8317.7|8316.2|8317.5|8316|8317.7|8316.2|8317.5|8316|5
1649858910000|2022-04-13 14:08:30|8317.6|8316.1|8317.7|8316.2|8317.7|8316.5|8317.2|8316|15
1649858920000|2022-04-13 14:08:40|8317.6|8316.1|8317.4|8316.5|8317.9|8316.5|8317.2|8316|29
1649858930000|2022-04-13 14:08:50|8317.3|8316.4|8317.1|8316.2|8317.8|8316.5|8317|8315.8|33
1649858940000|2022-04-13 14:09:00|8317.2|8316.3|8317.5|8316.6|8317.9|8316.7|8317.2|8316.1|19
1649858950000|2022-04-13 14:09:10|8317.6|8316.7|8317.4|8316.5|8317.6|8316.7|8317.3|8316.4|11
1649858960000|2022-04-13 14:09:20|8317.3|8316.4|8317.6|8316.7|8317.8|8316.7|8316.9|8316|21
1649858970000|2022-04-13 14:09:30|8317.7|8316.8|8317.5|8316.6|8318|8316.8|8317.5|8316.3|19
1649858980000|2022-04-13 14:09:40|8317.6|8316.7|8317.7|8316.8|8317.9|8316.9|8317.5|8316.3|14
1649858990000|2022-04-13 14:09:50|8317.8|8316.9|8318.3|8316.8|8318.3|8317|8317.6|8316.7|17
1649859000000|2022-04-13 14:10:00|8318.2|8316.7|8318.1|8317.2|8318.4|8317.2|8317.4|8316.5|32
1649859010000|2022-04-13 14:10:10|8318.2|8317.3|8318|8317.1|8318.6|8317.4|8317.7|8316.8|32
1649859020000|2022-04-13 14:10:20|8318.1|8317.2|8318|8317.1|8318.2|8317.2|8317.8|8316.5|28
1649859030000|2022-04-13 14:10:30|8317.9|8317|8317.9|8317|8318.3|8317.4|8317.7|8316.8|15
1649859040000|2022-04-13 14:10:40|8317.8|8316.9|8319.5|8318.6|8319.7|8318.7|8317.8|8316.9|32
1649859050000|2022-04-13 14:10:50|8319.6|8318.7|8319.8|8318.9|8320.1|8318.9|8319.5|8318.2|42
1649859060000|2022-04-13 14:11:00|8320.1|8318.6|8320.1|8318.6|8320.5|8319.2|8319.8|8318.5|21
1649859070000|2022-04-13 14:11:10|8320.2|8318.7|8319.5|8318.6|8320.3|8319|8319.3|8318|31
1649859080000|2022-04-13 14:11:20|8319.4|8318.5|8319.4|8318.5|8320.2|8319|8319.4|8318.2|28
1649859090000|2022-04-13 14:11:30|8319.6|8318.7|8319.7|8318.2|8319.9|8318.8|8319.2|8318|15
1649859100000|2022-04-13 14:11:40|8319.4|8318.5|8319.3|8317.8|8319.6|8318.6|8319.1|8317.7|17
1649859110000|2022-04-13 14:11:50|8319.1|8318.2|8319.9|8319|8320.4|8319.2|8319.1|8318|36
1649859120000|2022-04-13 14:12:00|8319.8|8318.9|8319.7|8318.2|8320.5|8319.2|8319.2|8318|36
1649859130000|2022-04-13 14:12:10|8319.6|8318.1|8319.7|8318.8|8319.9|8318.8|8319.4|8318.1|26
1649859140000|2022-04-13 14:12:20|8319.6|8318.7|8320|8319.1|8320.3|8319.1|8319.6|8318.3|31
1649859150000|2022-04-13 14:12:30|8320.1|8319.2|8319.9|8319|8320.6|8319.2|8319.9|8318.7|16
1649859160000|2022-04-13 14:12:40|8320|8319.1|8319.7|8318.8|8320|8319.1|8319.5|8318.4|18
1649859170000|2022-04-13 14:12:50|8319.8|8318.9|8319.9|8318.4|8319.9|8318.9|8319.3|8318.4|19
1649859180000|2022-04-13 14:13:00|8319.8|8318.3|8319.3|8318.4|8320.2|8319.1|8319.3|8318.2|29
1649859190000|2022-04-13 14:13:10|8319.4|8318.5|8319.3|8318.4|8319.8|8318.6|8319.1|8318|21
1649859200000|2022-04-13 14:13:20|8319.4|8318.5|8318.9|8317.4|8320.6|8319.7|8318.3|8317.1|40
1649859210000|2022-04-13 14:13:30|8318.8|8317.3|8319.4|8317.9|8319.5|8318|8318.6|8317.2|26
1649859220000|2022-04-13 14:13:40|8319.3|8317.8|8319.3|8317.8|8319.4|8318.2|8318.6|8317.5|21
1649859230000|2022-04-13 14:13:50|8318.9|8318|8319.1|8318.2|8319.7|8318.5|8318.8|8317.7|32
1649859240000|2022-04-13 14:14:00|8319.2|8318.3|8319.3|8317.8|8319.8|8318.6|8319|8317.7|25
1649859250000|2022-04-13 14:14:10|8319.4|8317.9|8319.9|8318.4|8319.9|8318.6|8319.1|8317.8|18
1649859260000|2022-04-13 14:14:20|8319.8|8318.3|8319|8318.1|8319.8|8318.8|8319|8318.1|19
1649859270000|2022-04-13 14:14:30|8319.1|8318.2|8319.6|8318.7|8320.3|8319|8319|8318.1|31
1649859280000|2022-04-13 14:14:40|8319.5|8318.6|8320.6|8319.1|8320.6|8319.2|8319.5|8318.5|24
1649859290000|2022-04-13 14:14:50|8320.5|8319|8320.5|8319|8320.6|8319.5|8320|8318.9|21
1649859300000|2022-04-13 14:15:00|8320.4|8318.9|8319.7|8318.8|8320.9|8320|8319.7|8318.8|31
1649859310000|2022-04-13 14:15:10|8319.8|8318.9|8320.3|8318.8|8320.4|8319.2|8319.8|8318.6|23
1649859320000|2022-04-13 14:15:20|8320.1|8319.2|8320.5|8319|8320.5|8319.3|8319.9|8319|17
1649859330000|2022-04-13 14:15:30|8320.2|8319.3|8320|8318.5|8320.5|8319.6|8319.5|8318.2|27
1649859340000|2022-04-13 14:15:40|8319.9|8318.4|8320.6|8319.7|8320.7|8319.8|8319.4|8318.3|29
1649859350000|2022-04-13 14:15:50|8320.7|8319.8|8321|8320.1|8321.3|8320.2|8320.5|8319|33
1649859360000|2022-04-13 14:16:00|8321.1|8320.2|8321|8320.1|8321.7|8320.8|8320.8|8319.8|34
1649859370000|2022-04-13 14:16:10|8320.9|8319.4|8320.8|8319.9|8321.4|8320.3|8320.3|8319.2|37
1649859380000|2022-04-13 14:16:20|8320.7|8319.8|8320.9|8320|8321.2|8320.1|8320.5|8319.4|38
1649859390000|2022-04-13 14:16:30|8320.8|8319.9|8320.5|8319|8321|8320.1|8320.2|8319|27
1649859400000|2022-04-13 14:16:40|8320.3|8318.8|8320.9|8320|8321.1|8320.1|8319.8|8318.5|36
1649859410000|2022-04-13 14:16:50|8320.8|8319.9|8321|8320.1|8321.2|8320.1|8320.7|8319.6|24
1649859420000|2022-04-13 14:17:00|8320.7|8319.8|8320.4|8319.5|8321.1|8319.8|8320.2|8319|25
1649859430000|2022-04-13 14:17:10|8320.7|8319.2|8320.2|8318.7|8320.8|8319.5|8319.6|8318.7|35
1649859440000|2022-04-13 14:17:20|8320|8318.5|8320.2|8318.7|8320.3|8319.2|8319.5|8318.5|30
1649859450000|2022-04-13 14:17:30|8320.3|8318.8|8320.5|8319|8320.7|8319.6|8320.1|8318.8|34
1649859460000|2022-04-13 14:17:40|8320.4|8318.9|8320.3|8319.4|8320.7|8319.5|8320.1|8318.9|18
1649859470000|2022-04-13 14:17:50|8320.4|8319.5|8320.5|8319.6|8320.9|8319.8|8320.3|8319.1|18
1649859480000|2022-04-13 14:18:00|8320.4|8319.5|8319.8|8318.9|8320.7|8319.5|8319.7|8318.6|21
1649859490000|2022-04-13 14:18:10|8320.1|8318.6|8320.1|8319.2|8320.2|8319.2|8319.7|8318.4|38
1649859500000|2022-04-13 14:18:20|8320.2|8319.3|8320.3|8318.8|8320.8|8319.5|8319.9|8318.8|18
1649859510000|2022-04-13 14:18:30|8320.2|8318.7|8319.6|8318.7|8320.3|8319.1|8319.6|8318.4|26
1649859520000|2022-04-13 14:18:40|8319.5|8318.6|8320|8318.5|8320|8318.9|8319.5|8318.3|18
1649859530000|2022-04-13 14:18:50|8320.1|8318.6|8319.2|8318.3|8320.1|8318.8|8319.1|8318|20
1649859540000|2022-04-13 14:19:00|8319.1|8318.2|8319.5|8318.6|8319.8|8318.6|8319.1|8318|18
1649859550000|2022-04-13 14:19:10|8319.9|8318.4|8319.5|8318|8320.1|8319|8319.2|8318|34
1649859560000|2022-04-13 14:19:20|8319.2|8318.3|8319.6|8318.7|8319.8|8318.9|8319|8317.9|27
1649859570000|2022-04-13 14:19:30|8319.5|8318.6|8319.9|8319|8320|8319.1|8319.3|8318.4|27
1649859580000|2022-04-13 14:19:40|8320|8319.1|8320.1|8318.6|8320.4|8319.3|8319.8|8318.6|24
1649859590000|2022-04-13 14:19:50|8320.2|8318.7|8319.9|8318.4|8320.2|8319|8319.5|8318.4|14
1649859600000|2022-04-13 14:20:00|8319.7|8318.8|8320.3|8319.4|8320.7|8319.7|8319.7|8318.7|19
1649859610000|2022-04-13 14:20:10|8320.4|8319.5|8321.2|8320.3|8321.3|8320.3|8320.3|8319.4|23
1649859620000|2022-04-13 14:20:20|8321.3|8320.4|8321.6|8320.7|8322|8320.7|8321.2|8320|16
1649859630000|2022-04-13 14:20:30|8321.5|8320.6|8322.2|8320.7|8322.2|8321.1|8321.5|8320.6|10
1649859640000|2022-04-13 14:20:40|8322.1|8320.6|8321.5|8320.6|8322.1|8320.9|8321.4|8320.5|9
1649859650000|2022-04-13 14:20:50|8321.4|8320.5|8321.4|8320.5|8321.7|8320.6|8321.1|8319.9|27
1649859660000|2022-04-13 14:21:00|8321.5|8320.6|8321.7|8320.8|8321.9|8321|8321.5|8320.6|15
1649859670000|2022-04-13 14:21:10|8322|8320.5|8321.3|8320.4|8322|8320.7|8321.3|8320.3|14
1649859680000|2022-04-13 14:21:20|8321.4|8320.5|8320.6|8319.7|8321.5|8320.5|8320.6|8319.4|18
1649859690000|2022-04-13 14:21:30|8320.4|8319.5|8319.9|8319|8320.6|8319.5|8319.9|8318.7|18
1649859700000|2022-04-13 14:21:40|8319.8|8318.9|8320.3|8319.4|8320.4|8319.4|8319.6|8318.6|20
1649859710000|2022-04-13 14:21:50|8320.2|8319.3|8319.9|8318.4|8320.3|8319.4|8319.7|8318.3|22
1649859720000|2022-04-13 14:22:00|8319.8|8318.3|8319.8|8318.3|8319.9|8318.8|8319.4|8318.1|17
1649859730000|2022-04-13 14:22:10|8319.7|8318.2|8319.6|8318.1|8319.9|8318.7|8319.1|8318|21
1649859740000|2022-04-13 14:22:20|8319.5|8318|8319.4|8317.9|8319.5|8318.3|8319|8317.8|12
1649859750000|2022-04-13 14:22:30|8319.2|8318.3|8319.9|8318.4|8319.9|8318.6|8319|8318.1|18
1649859760000|2022-04-13 14:22:40|8319.6|8318.7|8319.5|8318.6|8319.6|8318.7|8319.3|8318.4|12
1649859770000|2022-04-13 14:22:50|8319.4|8318.5|8319.5|8318.6|8319.9|8318.7|8319.4|8318.3|22
1649859780000|2022-04-13 14:23:00|8319.6|8318.7|8319.8|8318.9|8320.2|8319|8319.5|8318.6|22
1649859790000|2022-04-13 14:23:10|8319.9|8319|8319.9|8319|8320.3|8319.2|8319.8|8318.7|15
1649859800000|2022-04-13 14:23:20|8319.8|8318.9|8320.4|8319.5|8320.5|8319.6|8319.7|8318.5|24
1649859810000|2022-04-13 14:23:30|8320.6|8319.1|8320.8|8319.3|8321|8319.8|8320.3|8319.1|15
1649859820000|2022-04-13 14:23:40|8320.7|8319.2|8320.7|8319.2|8320.9|8319.6|8320.5|8319.2|6
1649859830000|2022-04-13 14:23:50|8320.2|8319.3|8320.2|8319.3|8320.9|8319.7|8320.2|8319|17
1649859840000|2022-04-13 14:24:00|8320.5|8319|8320.2|8319.3|8320.6|8319.5|8320.1|8318.9|20
1649859850000|2022-04-13 14:24:10|8320.3|8319.4|8320.5|8319|8320.6|8319.4|8319.9|8319|13
1649859860000|2022-04-13 14:24:20|8320.6|8319.1|8320|8319.1|8320.6|8319.4|8319.8|8318.8|16
1649859870000|2022-04-13 14:24:30|8319.9|8319|8319.9|8318.4|8320.3|8319.1|8319.7|8318.4|12
1649859880000|2022-04-13 14:24:40|8319.5|8318.6|8319.9|8319|8320|8319.1|8319.5|8318.3|11
1649859890000|2022-04-13 14:24:50|8320.3|8318.8|8320.4|8318.9|8320.7|8319.5|8320.1|8318.8|26
1649859900000|2022-04-13 14:25:00|8320.1|8319.2|8320.3|8319.4|8320.4|8319.5|8320|8319.1|15
1649859910000|2022-04-13 14:25:10|8320.2|8319.3|8320.3|8318.8|8320.4|8319.3|8320|8318.8|12
1649859920000|2022-04-13 14:25:20|8320.4|8318.9|8319.7|8318.8|8320.4|8319.3|8319.7|8318.6|24
1649859930000|2022-04-13 14:25:30|8319.8|8318.9|8320.2|8319.3|8320.3|8319.4|8319.8|8318.9|16
1649859940000|2022-04-13 14:25:40|8320.4|8319.5|8320.5|8319|8320.7|8319.5|8320.2|8319|22
1649859950000|2022-04-13 14:25:50|8320.6|8319.1|8320|8319.1|8320.6|8319.4|8320|8318.8|15
1649859960000|2022-04-13 14:26:00|8319.9|8319|8320.2|8319.3|8320.4|8319.3|8319.7|8318.5|20
1649859970000|2022-04-13 14:26:10|8320.1|8319.2|8320.4|8318.9|8320.7|8319.4|8320|8318.9|15
1649859980000|2022-04-13 14:26:20|8320.1|8319.2|8320.4|8319.5|8320.8|8319.7|8320.1|8319|15
1649859990000|2022-04-13 14:26:30|8320.5|8319.6|8320.1|8319.2|8320.5|8319.6|8320|8318.8|21
1649860000000|2022-04-13 14:26:40|8320.2|8319.3|8320.9|8319.4|8321.1|8320|8320.1|8319|24
1649860010000|2022-04-13 14:26:50|8320.8|8319.3|8320.5|8319.6|8320.9|8319.7|8320.2|8318.9|19
1649860020000|2022-04-13 14:27:00|8320.9|8319.4|8319.9|8319|8320.9|8319.7|8319.8|8318.6|22
1649860030000|2022-04-13 14:27:10|8320.1|8319.2|8320.3|8319.4|8320.9|8319.7|8320.1|8318.9|20
1649860040000|2022-04-13 14:27:20|8320.2|8319.3|8320.4|8318.9|8320.6|8319.5|8320.1|8318.9|25
1649860050000|2022-04-13 14:27:30|8320.5|8319|8320.4|8318.9|8320.6|8319.3|8319.9|8318.8|16
1649860060000|2022-04-13 14:27:40|8320.5|8319|8320.4|8319.5|8320.7|8319.6|8319.9|8318.9|20
1649860070000|2022-04-13 14:27:50|8320.7|8319.2|8320.7|8319.2|8321|8319.9|8320.4|8319.2|19
1649860080000|2022-04-13 14:28:00|8320.4|8319.5|8320.6|8319.1|8320.9|8319.6|8320.2|8318.9|32
1649860090000|2022-04-13 14:28:10|8320.5|8319|8320.2|8319.3|8320.8|8319.6|8320.2|8319|26
1649860100000|2022-04-13 14:28:20|8320.1|8319.2|8320.4|8319.5|8320.5|8319.5|8320.1|8319|12
1649860110000|2022-04-13 14:28:30|8320.5|8319.6|8320.2|8318.7|8321.2|8320.3|8320.1|8318.7|27
1649860120000|2022-04-13 14:28:40|8320.4|8318.9|8320.1|8319.2|8320.6|8319.3|8320.1|8318.8|19
1649860130000|2022-04-13 14:28:50|8320.2|8319.3|8320.5|8319.6|8320.6|8319.6|8320.2|8318.9|14
1649860140000|2022-04-13 14:29:00|8320.4|8319.5|8320.2|8318.7|8320.4|8319.5|8320|8318.6|13
1649860150000|2022-04-13 14:29:10|8320.1|8318.6|8320.3|8318.8|8320.4|8319.2|8319.8|8318.5|18
1649860160000|2022-04-13 14:29:20|8320.4|8318.9|8320.8|8319.9|8320.8|8319.9|8320.4|8318.9|18
1649860170000|2022-04-13 14:29:30|8320.9|8320|8321|8319.5|8321.1|8320|8320.8|8319.4|9
1649860180000|2022-04-13 14:29:40|8321.1|8319.6|8321|8320.1|8321.4|8320.1|8320.6|8319.5|16
1649860190000|2022-04-13 14:29:50|8321.3|8319.8|8321.5|8320.6|8321.6|8320.6|8321|8319.8|17
1649860200000|2022-04-13 14:30:00|8321.3|8320.4|8322.4|8320.9|8322.6|8321.3|8321.3|8320.2|28
1649860210000|2022-04-13 14:30:10|8322.5|8321|8321.9|8320.4|8322.8|8321.3|8321.5|8320.2|31
1649860220000|2022-04-13 14:30:20|8322|8320.5|8322.1|8320.6|8322.1|8321|8321.7|8320.5|18
1649860230000|2022-04-13 14:30:30|8321.8|8320.9|8322.8|8321.9|8323.1|8321.9|8321.8|8320.9|24
1649860240000|2022-04-13 14:30:40|8322.9|8322|8323.1|8321.6|8323.3|8322.1|8322.6|8321.4|27
1649860250000|2022-04-13 14:30:50|8323|8321.5|8322.9|8322|8323.1|8322|8322.4|8321.3|31
1649860260000|2022-04-13 14:31:00|8323.3|8321.8|8323.2|8322.3|8323.3|8322.3|8322.8|8321.6|16
1649860270000|2022-04-13 14:31:10|8323.1|8322.2|8323.5|8322|8323.6|8322.5|8323.1|8321.9|13
1649860280000|2022-04-13 14:31:20|8323.6|8322.1|8322.8|8321.9|8323.6|8322.4|8322.8|8321.8|18
1649860290000|2022-04-13 14:31:30|8323.1|8321.6|8323.3|8321.8|8323.3|8322.1|8322.6|8321.4|22
1649860300000|2022-04-13 14:31:40|8323.2|8321.7|8322.7|8321.8|8323.5|8322.4|8322.6|8321.5|29
1649860310000|2022-04-13 14:31:50|8322.8|8321.9|8323.1|8321.6|8323.3|8322.2|8322.7|8321.6|19
1649860320000|2022-04-13 14:32:00|8323.2|8321.7|8322.9|8321.4|8323.2|8321.9|8322.5|8321.3|20
1649860330000|2022-04-13 14:32:10|8322.8|8321.3|8322.6|8321.1|8322.8|8321.6|8322.3|8321.1|16
1649860340000|2022-04-13 14:32:20|8322.1|8321.2|8322.7|8321.2|8322.8|8321.5|8321.8|8320.6|12
1649860350000|2022-04-13 14:32:30|8322.5|8321.6|8322.2|8321.3|8322.7|8321.8|8322.2|8321.3|14
1649860360000|2022-04-13 14:32:40|8322.1|8321.2|8322.1|8321.2|8322.2|8321.3|8322|8321.1|11
1649860370000|2022-04-13 14:32:50|8322.2|8321.3|8322.1|8321.2|8322.2|8321.3|8322|8321.1|8
1649860380000|2022-04-13 14:33:00|8322|8321.1|8322.1|8321.2|8322.1|8321.2|8321.9|8321|14
1649860390000|2022-04-13 14:33:10|8322.2|8321.3|8322.1|8321.2|8322.2|8321.3|8322|8321.1|6
1649860400000|2022-04-13 14:33:20|8322|8321.1|8322|8321.1|8322.1|8321.2|8322|8321.1|11
1649860410000|2022-04-13 14:33:30|8322.1|8321.2|8322.2|8321.3|8322.2|8321.3|8322.1|8321.2|6
1649860420000|2022-04-13 14:33:40|8322|8321.1|8322.1|8321.2|8322.4|8321.3|8322|8320.9|17
1649860430000|2022-04-13 14:33:50|8322.2|8321.3|8322.6|8321.7|8322.9|8321.8|8322.1|8320.9|36
1649860440000|2022-04-13 14:34:00|8322.5|8321.6|8322.6|8321.7|8322.9|8321.7|8322.3|8320.9|26
1649860450000|2022-04-13 14:34:10|8322.9|8322|8323|8322.1|8323.4|8322.2|8322.6|8321.5|27
1649860460000|2022-04-13 14:34:20|8322.9|8322|8323.4|8321.9|8323.5|8322.3|8322.9|8321.7|23
1649860470000|2022-04-13 14:34:30|8323.1|8322.2|8322.8|8321.9|8323.3|8322.3|8322.8|8321.6|20
1649860480000|2022-04-13 14:34:40|8322.7|8321.8|8322.1|8321.2|8322.8|8321.9|8322.1|8320.9|22
1649860490000|2022-04-13 14:34:50|8322.2|8321.3|8321.9|8321|8322.2|8321.3|8321.9|8321|12
1649860500000|2022-04-13 14:35:00|8322|8321.1|8322.1|8321.2|8322.4|8321.2|8322|8320.6|15
1649860510000|2022-04-13 14:35:10|8322|8321.1|8322.7|8321.2|8322.9|8321.7|8322|8320.9|19
1649860520000|2022-04-13 14:35:20|8322.8|8321.3|8322.6|8321.1|8322.8|8321.5|8322.1|8321|22
1649860530000|2022-04-13 14:35:30|8322.7|8321.2|8322.3|8320.8|8322.7|8321.3|8321.8|8320.6|14
1649860540000|2022-04-13 14:35:40|8322.4|8320.9|8322.9|8321.4|8323|8321.8|8322.3|8320.8|21
1649860550000|2022-04-13 14:35:50|8323|8321.5|8322.4|8321.5|8323|8321.8|8322.3|8321.4|14
1649860560000|2022-04-13 14:36:00|8322.3|8321.4|8322.9|8321.4|8322.9|8321.7|8322.2|8321|20
1649860570000|2022-04-13 14:36:10|8322.8|8321.3|8323.5|8322|8323.5|8322.3|8322.5|8321.3|17
1649860580000|2022-04-13 14:36:20|8323.4|8321.9|8323.1|8322.2|8323.5|8322.3|8323.1|8321.9|6
1649860590000|2022-04-13 14:36:30|8323|8322.1|8322.4|8321.5|8323.1|8322.2|8322.4|8321.4|14
1649860600000|2022-04-13 14:36:40|8322.6|8321.1|8323.2|8321.7|8323.2|8322.1|8322.4|8321.1|36
1649860610000|2022-04-13 14:36:50|8323.4|8321.9|8323.5|8322|8323.5|8322.4|8323|8321.8|22
1649860620000|2022-04-13 14:37:00|8323.3|8321.8|8323.3|8322.4|8323.7|8322.6|8323|8321.8|24
1649860630000|2022-04-13 14:37:10|8323.2|8322.3|8322.8|8321.9|8323.3|8322.4|8322.8|8321.9|21
1649860640000|2022-04-13 14:37:20|8323.1|8321.6|8323|8322.1|8323.5|8322.4|8322.8|8321.6|37
1649860650000|2022-04-13 14:37:30|8322.9|8322|8323.4|8321.9|8323.4|8322.3|8322.9|8321.9|18
1649860660000|2022-04-13 14:37:40|8323.3|8321.8|8322.9|8322|8323.3|8322.1|8322.9|8321.7|7
1649860670000|2022-04-13 14:37:50|8322.8|8321.9|8322.7|8321.8|8323|8321.9|8322.7|8321.4|11
1649860680000|2022-04-13 14:38:00|8322.6|8321.7|8321.8|8320.9|8322.8|8321.8|8321.8|8320.9|10
1649860690000|2022-04-13 14:38:10|8321.7|8320.8|8321.5|8320.6|8321.7|8320.8|8321.3|8320.1|14
1649860700000|2022-04-13 14:38:20|8321.4|8320.5|8321.8|8320.9|8321.8|8320.9|8321.1|8320.2|21
1649860710000|2022-04-13 14:38:30|8322.1|8320.6|8321.7|8320.8|8322.1|8320.9|8321.4|8320.2|14
1649860720000|2022-04-13 14:38:40|8321.8|8320.9|8321.8|8320.9|8322.2|8321|8321.7|8320.6|11
1649860730000|2022-04-13 14:38:50|8321.7|8320.8|8321.7|8320.8|8321.9|8321|8321.6|8320.7|13
1649860740000|2022-04-13 14:39:00|8322|8320.5|8321.6|8320.7|8322.1|8320.8|8321.6|8320.5|7
1649860750000|2022-04-13 14:39:10|8321.5|8320.6|8321.1|8320.2|8321.6|8320.7|8321|8320.1|23
1649860760000|2022-04-13 14:39:20|8321.2|8320.3|8321.1|8319.6|8321.9|8320.7|8320.9|8319.6|25
1649860770000|2022-04-13 14:39:30|8320.8|8319.9|8320.6|8319.7|8321.1|8320|8320.6|8319.5|13
1649860780000|2022-04-13 14:39:40|8320.5|8319.6|8320.1|8319.2|8321.2|8320|8320.1|8319.2|29
1649860790000|2022-04-13 14:39:50|8320.2|8319.3|8321|8319.5|8321|8319.8|8320|8319.1|19
1649860800000|2022-04-13 14:40:00|8321.1|8319.6|8320.6|8319.7|8321.1|8319.8|8320.2|8319|31
1649860810000|2022-04-13 14:40:10|8320.5|8319.6|8320.2|8318.7|8320.8|8319.6|8320|8318.7|23
1649860820000|2022-04-13 14:40:20|8320.3|8319.3|8321.6|8320.7|8321.7|8320.8|8320.3|8319.1|21
1649860830000|2022-04-13 14:40:30|8321.8|8320.3|8321.4|8319.9|8321.8|8320.7|8321|8319.7|18
1649860840000|2022-04-13 14:40:40|8321.5|8320|8321.1|8320.2|8321.5|8320.3|8321|8319.9|17
1649860850000|2022-04-13 14:40:50|8321.2|8320.3|8321.4|8319.9|8321.4|8320.3|8320.8|8319.6|20
1649860860000|2022-04-13 14:41:00|8321.5|8320|8321.6|8320.1|8321.6|8320.1|8321.4|8319.9|8
1649860870000|2022-04-13 14:41:10|8321.3|8320.4|8321|8319.5|8322|8320.8|8320.7|8319.5|28
1649860880000|2022-04-13 14:41:20|8320.9|8319.4|8321.6|8320.1|8321.6|8320.2|8320.6|8319.4|15
1649860890000|2022-04-13 14:41:30|8321.5|8320|8321.5|8320|8321.6|8320.1|8321.5|8320|5
1649860900000|2022-04-13 14:41:40|8321.6|8320.1|8321.6|8320.1|8321.7|8320.5|8321.3|8319.8|11
1649860910000|2022-04-13 14:41:50|8321.7|8320.2|8321.7|8320.2|8321.8|8320.3|8321.7|8320.2|5
1649860920000|2022-04-13 14:42:00|8321.3|8320.4|8321.1|8320.2|8321.6|8320.5|8320.7|8319.6|28
1649860930000|2022-04-13 14:42:10|8321.4|8319.9|8321.2|8320.3|8321.5|8320.4|8320.8|8319.9|18
1649860940000|2022-04-13 14:42:20|8321.5|8320|8321.1|8320.2|8321.5|8320.3|8321.1|8319.9|8
1649860950000|2022-04-13 14:42:30|8321.2|8320.3|8320.7|8319.8|8321.2|8320.3|8320.7|8319.8|8
1649860960000|2022-04-13 14:42:40|8320.8|8319.9|8321.4|8319.9|8321.5|8320.4|8320.8|8319.9|17
1649860970000|2022-04-13 14:42:50|8321.3|8319.8|8320.9|8320|8321.4|8320.2|8320.8|8319.8|11
1649860980000|2022-04-13 14:43:00|8320.8|8319.9|8320.5|8319.6|8321.2|8320.1|8320.4|8319.2|20
1649860990000|2022-04-13 14:43:10|8320.4|8319.5|8320.5|8319.6|8320.5|8319.6|8320.4|8319.5|10
1649861000000|2022-04-13 14:43:20|8320.4|8319.5|8320.2|8319.3|8320.6|8319.5|8320.1|8318.9|15
1649861010000|2022-04-13 14:43:30|8320.1|8319.2|8320.7|8319.2|8320.8|8319.4|8320|8319|17
1649861020000|2022-04-13 14:43:40|8320.8|8319.3|8320.2|8319.3|8321|8319.7|8320.2|8319.1|23
1649861030000|2022-04-13 14:43:50|8320.3|8319.4|8320.1|8319.2|8320.3|8319.4|8320|8319.1|17
1649861040000|2022-04-13 14:44:00|8320|8319.1|8319.4|8318.5|8320.2|8319.3|8319.3|8318.3|18
1649861050000|2022-04-13 14:44:10|8319.3|8318.4|8319.5|8318.6|8319.5|8318.6|8319.3|8318.4|7
1649861060000|2022-04-13 14:44:20|8319.4|8318.5|8319.2|8318.3|8319.5|8318.5|8319.1|8317.9|19
1649861070000|2022-04-13 14:44:30|8319.3|8318.4|8319.7|8318.8|8320|8318.9|8319.3|8318.4|16
1649861080000|2022-04-13 14:44:40|8319.8|8318.9|8319.9|8319|8320.3|8319.2|8319.7|8318.6|24
1649861090000|2022-04-13 14:44:50|8320|8319.1|8320.6|8319.7|8320.6|8319.7|8319.7|8318.7|22
1649861100000|2022-04-13 14:45:00|8320.5|8319.6|8321.2|8320.3|8321.7|8320.6|8320.4|8319.4|33
1649861110000|2022-04-13 14:45:10|8321.1|8320.2|8321|8320.1|8321.5|8320.3|8320.9|8319.7|20
1649861120000|2022-04-13 14:45:20|8320.9|8320|8321.3|8319.8|8321.3|8320.2|8320.9|8319.8|7
1649861130000|2022-04-13 14:45:30|8321.4|8319.9|8320.3|8319.4|8321.4|8320|8320.2|8319.3|14
1649861140000|2022-04-13 14:45:40|8320.2|8319.3|8321.1|8319.6|8321.1|8319.8|8320.1|8319.2|10
1649861150000|2022-04-13 14:45:50|8320.9|8319.4|8320.7|8319.8|8321.1|8319.9|8320.4|8319.4|24
1649861160000|2022-04-13 14:46:00|8321|8320.1|8320.3|8319.4|8321.3|8320.4|8319.9|8319|29
1649861170000|2022-04-13 14:46:10|8320.4|8319.5|8321.1|8320.2|8321.3|8320.2|8320|8319.1|29
1649861180000|2022-04-13 14:46:20|8321.3|8319.8|8321.2|8319.7|8321.3|8320.2|8320.7|8319.6|20
1649861190000|2022-04-13 14:46:30|8320.9|8320|8321.1|8320.2|8321.5|8320.3|8320.6|8319.7|17
1649861200000|2022-04-13 14:46:40|8321.4|8319.9|8321.2|8320.3|8321.4|8320.4|8321|8319.8|13
1649861210000|2022-04-13 14:46:50|8321.3|8320.4|8321.6|8320.1|8321.6|8320.5|8321.2|8320.1|18
1649861220000|2022-04-13 14:47:00|8321.7|8320.2|8321.8|8320.9|8322.2|8321|8321.3|8320.2|26
1649861230000|2022-04-13 14:47:10|8321.7|8320.8|8321.7|8320.8|8322|8320.9|8321.7|8320.5|12
1649861240000|2022-04-13 14:47:20|8321.8|8320.9|8321.1|8320.2|8321.9|8320.9|8321.1|8320.1|14
1649861250000|2022-04-13 14:47:30|8321.2|8320.3|8321.7|8320.8|8321.9|8320.8|8321.2|8320.1|22
1649861260000|2022-04-13 14:47:40|8321.6|8320.7|8321.9|8321|8321.9|8321|8321.6|8320.7|12
1649861270000|2022-04-13 14:47:50|8321.8|8320.9|8322.1|8321.2|8322.2|8321.3|8321.8|8320.7|18
1649861280000|2022-04-13 14:48:00|8322|8321.1|8322.4|8320.9|8322.7|8321.5|8322|8320.8|20
1649861290000|2022-04-13 14:48:10|8322.2|8320.7|8321.9|8321|8322.2|8321.1|8321.9|8320.6|19
1649861300000|2022-04-13 14:48:20|8322|8321.1|8322.4|8321.5|8322.9|8321.8|8321.9|8321|28
1649861310000|2022-04-13 14:48:30|8322.3|8321.4|8322.6|8321.1|8322.7|8321.7|8322.2|8321|22
1649861320000|2022-04-13 14:48:40|8322.3|8321.4|8321.1|8320.2|8322.3|8321.4|8321.1|8320.2|20
1649861330000|2022-04-13 14:48:50|8321.4|8319.9|8321.1|8320.2|8321.6|8320.5|8320.9|8319.9|17
1649861340000|2022-04-13 14:49:00|8321.2|8320.3|8320.9|8320|8321.2|8320.3|8320.7|8319.7|18
1649861350000|2022-04-13 14:49:10|8320.8|8319.9|8320.1|8319.2|8320.9|8320|8320.1|8318.9|21
1649861360000|2022-04-13 14:49:20|8320.3|8319.4|8320.5|8319|8320.6|8319.6|8320.1|8318.9|32
1649861370000|2022-04-13 14:49:30|8320.4|8318.9|8320.4|8319.5|8320.8|8319.6|8320.4|8318.9|16
1649861380000|2022-04-13 14:49:40|8320.3|8319.4|8319.1|8318.2|8320.4|8319.5|8319.1|8318.2|22
1649861390000|2022-04-13 14:49:50|8319.2|8318.3|8318.9|8318|8319.6|8318.3|8318.9|8317.9|13
1649861400000|2022-04-13 14:50:00|8319.1|8318.2|8318.8|8317.9|8319.6|8318.7|8318.8|8317.7|20
1649861410000|2022-04-13 14:50:10|8318.9|8318|8319.1|8318.2|8319.3|8318.3|8318.8|8317.7|22
1649861420000|2022-04-13 14:50:20|8319.2|8318.3|8319|8317.5|8319.5|8318.5|8318.4|8317.1|30
1649861430000|2022-04-13 14:50:30|8319.1|8317.6|8318.9|8318|8319.1|8318|8318.9|8317.4|12
1649861440000|2022-04-13 14:50:40|8319|8318.1|8318.1|8317.2|8319.2|8318.1|8317.8|8316.4|31
1649861450000|2022-04-13 14:50:50|8318.4|8316.9|8318.2|8316.7|8318.6|8317.5|8317.1|8315.8|49
1649861460000|2022-04-13 14:51:00|8317.9|8317|8317.5|8316|8318.2|8317.1|8316.8|8315.7|38
1649861470000|2022-04-13 14:51:10|8317.6|8316.1|8317.5|8316.6|8317.8|8316.6|8316.8|8315.9|27
1649861480000|2022-04-13 14:51:20|8317.4|8316.5|8317.3|8316.4|8318|8316.9|8317.2|8316|31
1649861490000|2022-04-13 14:51:30|8317.4|8316.5|8317.8|8316.3|8317.9|8316.7|8317.1|8316.1|32
1649861500000|2022-04-13 14:51:40|8317.3|8316.4|8317|8316.1|8317.8|8316.6|8316.9|8316|24
1649861510000|2022-04-13 14:51:50|8317.1|8316.2|8317|8316.1|8317.7|8316.5|8316.8|8315.9|32
1649861520000|2022-04-13 14:52:00|8316.9|8316|8317.2|8316.3|8317.5|8316.4|8316.7|8315.6|38
1649861530000|2022-04-13 14:52:10|8317.3|8316.4|8317.3|8316.4|8317.7|8316.7|8317|8316|23
1649861540000|2022-04-13 14:52:20|8317.2|8316.3|8317.4|8316.5|8317.6|8316.6|8316.9|8315.9|24
1649861550000|2022-04-13 14:52:30|8317.9|8316.4|8317.5|8316|8318|8316.9|8317.2|8316|16
1649861560000|2022-04-13 14:52:40|8317.2|8316.3|8317.4|8316.5|8317.6|8316.5|8316.5|8315.3|38
1649861570000|2022-04-13 14:52:50|8317.7|8316.2|8317.5|8316.6|8318|8316.7|8317|8316|30
1649861580000|2022-04-13 14:53:00|8317.4|8316.5|8318.2|8316.7|8318.2|8317.1|8317.2|8316|29
1649861590000|2022-04-13 14:53:10|8317.7|8316.8|8317.6|8316.7|8318|8316.8|8317.1|8316.2|34
1649861600000|2022-04-13 14:53:20|8317.7|8316.8|8317.3|8316.4|8318.3|8317.4|8317.1|8316.2|36
1649861610000|2022-04-13 14:53:30|8317.4|8316.5|8317.7|8316.8|8318.1|8317.1|8317.2|8316.3|17
1649861620000|2022-04-13 14:53:40|8317.5|8316.6|8317.1|8316.2|8317.6|8316.7|8316.9|8316|21
1649861630000|2022-04-13 14:53:50|8317.2|8316.3|8317.3|8316.4|8317.6|8316.7|8316.6|8315.6|24
1649861640000|2022-04-13 14:54:00|8317.6|8316.1|8317.2|8316.3|8317.6|8316.5|8317.2|8315.9|10
1649861650000|2022-04-13 14:54:10|8317.1|8316.2|8317|8316.1|8317.7|8316.5|8316.9|8315.7|22
1649861660000|2022-04-13 14:54:20|8316.9|8316|8317.1|8316.2|8317.4|8316.3|8316.6|8315.7|21
1649861670000|2022-04-13 14:54:30|8317|8316.1|8317.3|8316.4|8317.6|8316.4|8317|8315.9|12
1649861680000|2022-04-13 14:54:40|8317.2|8316.3|8317|8316.1|8317.5|8316.4|8316.7|8315.5|22
1649861690000|2022-04-13 14:54:50|8317.4|8315.9|8317|8316.1|8317.8|8316.6|8316.7|8315.6|31
1649861700000|2022-04-13 14:55:00|8316.7|8315.8|8316.5|8315.6|8317.2|8316|8316.5|8315.5|20
1649861710000|2022-04-13 14:55:10|8316.6|8315.7|8316.6|8315.7|8316.8|8315.9|8316.3|8315.3|16
1649861720000|2022-04-13 14:55:20|8316.7|8315.8|8316.9|8316|8317|8316.1|8316.5|8315.3|20
1649861730000|2022-04-13 14:55:30|8317|8316.1|8317.6|8316.7|8317.9|8316.8|8317|8316.1|15
1649861740000|2022-04-13 14:55:40|8317.5|8316.6|8318.1|8317.2|8318.2|8317.3|8317.3|8316.3|25
1649861750000|2022-04-13 14:55:50|8318.4|8316.9|8318.8|8317.9|8319.1|8317.9|8318.1|8316.8|24
1649861760000|2022-04-13 14:56:00|8318.9|8318|8319.1|8318.2|8319.3|8318.4|8318.9|8318|17
1649861770000|2022-04-13 14:56:10|8319.2|8318.3|8319|8318.1|8319.7|8318.6|8318.9|8317.7|19
1649861780000|2022-04-13 14:56:20|8319.1|8318.2|8319.7|8318.8|8319.8|8318.9|8318.9|8318|23
1649861790000|2022-04-13 14:56:30|8319.6|8318.7|8319.7|8318.8|8320.1|8319|8319.4|8318.3|24
1649861800000|2022-04-13 14:56:40|8319.8|8318.9|8321.1|8320.2|8321.1|8320.2|8319.8|8318.9|29
1649861810000|2022-04-13 14:56:50|8321.6|8320.7|8322.6|8321.1|8322.7|8321.4|8321.6|8320.6|26
1649861820000|2022-04-13 14:57:00|8322.5|8321|8321.8|8320.3|8322.6|8321.2|8321.4|8320.2|23
1649861830000|2022-04-13 14:57:10|8321.7|8320.2|8322|8321.1|8322|8321.1|8321.3|8320.1|30
1649861840000|2022-04-13 14:57:20|8322.1|8321.2|8322|8321.1|8322.3|8321.4|8321.7|8320.7|22
1649861850000|2022-04-13 14:57:30|8321.8|8320.9|8321.1|8320.2|8322|8320.9|8321|8320.1|16
1649861860000|2022-04-13 14:57:40|8321|8320.1|8319.6|8318.7|8321|8320.1|8319.5|8318.6|23
1649861870000|2022-04-13 14:57:50|8319.7|8318.8|8320.1|8319.2|8320.2|8319.3|8319.5|8318.6|30
1649861880000|2022-04-13 14:58:00|8320.2|8319.3|8319|8318.1|8320.2|8319.3|8319|8318.1|22
1649861890000|2022-04-13 14:58:10|8319.3|8318.4|8320.3|8319.4|8320.3|8319.4|8319.3|8318.4|21
1649861900000|2022-04-13 14:58:20|8320.2|8319.3|8320.4|8319.5|8320.6|8319.7|8320|8319.1|26
1649861910000|2022-04-13 14:58:30|8320.3|8319.4|8320.4|8319.5|8320.6|8319.7|8320.3|8319.4|13
1649861920000|2022-04-13 14:58:40|8320.5|8319.6|8320.5|8319.6|8320.6|8319.7|8320|8319.1|30
1649861930000|2022-04-13 14:58:50|8320.6|8319.7|8320.2|8319.3|8320.9|8320|8319.7|8318.8|31
1649861940000|2022-04-13 14:59:00|8320.1|8319.2|8320.3|8319.4|8320.3|8319.4|8319.7|8318.8|23
1649861950000|2022-04-13 14:59:10|8320.2|8319.3|8319.9|8319|8320.2|8319.3|8319.3|8318.4|39
1649861960000|2022-04-13 14:59:20|8319.7|8318.8|8319.7|8318.8|8320|8319.1|8319.6|8318.7|23
1649861970000|2022-04-13 14:59:30|8319.8|8318.9|8319.9|8319|8320|8319.1|8319.5|8318.6|18
1649861980000|2022-04-13 14:59:40|8320|8319.1|8320.4|8319.5|8320.4|8319.5|8320|8318.8|20
1649861990000|2022-04-13 14:59:50|8320.3|8319.4|8320.4|8319.5|8320.4|8319.5|8319.8|8318.9|28
1649862000000|2022-04-13 15:00:00|8320.5|8319.6|8320.5|8319.6|8320.8|8319.9|8320.4|8319.5|27
1649862010000|2022-04-13 15:00:10|8320.3|8319.4|8320.5|8319.6|8320.8|8319.9|8320.3|8319.4|27
1649862020000|2022-04-13 15:00:20|8320.6|8319.7|8320.5|8319.6|8320.6|8319.7|8320|8319.1|27
1649862030000|2022-04-13 15:00:30|8320.4|8319.5|8320.5|8319.6|8320.6|8319.7|8320.3|8319.4|14
1649862040000|2022-04-13 15:00:40|8320.6|8319.7|8320.7|8319.8|8320.7|8319.8|8320.4|8319.5|29
1649862050000|2022-04-13 15:00:50|8320.6|8319.7|8320.3|8319.4|8320.6|8319.7|8320.2|8319.3|20
1649862060000|2022-04-13 15:01:00|8320.4|8319.5|8320.2|8319.3|8320.5|8319.6|8320.1|8319.2|15
1649862070000|2022-04-13 15:01:10|8320.3|8319.4|8319.8|8318.9|8320.3|8319.4|8319.7|8318.8|23
1649862080000|2022-04-13 15:01:20|8320|8319.1|8320.6|8319.7|8320.6|8319.7|8319.9|8319|19
1649862090000|2022-04-13 15:01:30|8320.5|8319.6|8320.3|8319.4|8320.7|8319.8|8320.3|8319.4|16
1649862100000|2022-04-13 15:01:40|8320.4|8319.5|8320.5|8319.6|8320.7|8319.8|8320.4|8319.5|21
1649862110000|2022-04-13 15:01:50|8320.4|8319.5|8320.7|8319.8|8320.7|8319.8|8320.4|8319.5|16
1649862120000|2022-04-13 15:02:00|8320.4|8319.5|8319.9|8319|8320.6|8319.7|8319.9|8319|23
1649862130000|2022-04-13 15:02:10|8320|8319.1|8320.2|8319.3|8320.3|8319.4|8319.9|8319|19
1649862140000|2022-04-13 15:02:20|8320.5|8319.6|8321.1|8320.2|8321.2|8320.3|8320.4|8319.5|31
1649862150000|2022-04-13 15:02:30|8321.2|8320.3|8321.7|8320.8|8322.1|8321.2|8321.1|8320|26
1649862160000|2022-04-13 15:02:40|8321.8|8320.9|8321|8320.1|8322|8321.1|8320.8|8319.9|34
1649862170000|2022-04-13 15:02:50|8320.9|8320|8322.8|8321.9|8322.9|8321.9|8320.9|8320|41
1649862180000|2022-04-13 15:03:00|8322.9|8321.4|8323.1|8321.6|8323.4|8322.1|8322.4|8321.4|44
1649862190000|2022-04-13 15:03:10|8323|8321.5|8323.3|8321.8|8323.4|8322.2|8322.6|8321.5|36
1649862200000|2022-04-13 15:03:20|8323.2|8321.7|8323.2|8321.7|8323.8|8322.6|8322.9|8321.7|28
1649862210000|2022-04-13 15:03:30|8323.4|8321.9|8323.5|8322|8323.7|8322.4|8323.3|8321.8|20
1649862220000|2022-04-13 15:03:40|8323.6|8322.1|8324.1|8323.2|8324.1|8323.2|8323.3|8322.1|15
1649862230000|2022-04-13 15:03:50|8324.4|8322.9|8324.7|8323.8|8324.7|8323.8|8323.5|8322.5|40
1649862240000|2022-04-13 15:04:00|8325.1|8323.6|8324.9|8324|8325.2|8324.2|8324.4|8323.5|38
1649862250000|2022-04-13 15:04:10|8325.2|8323.7|8323.9|8323|8325.3|8324.1|8323.9|8322.9|25
1649862260000|2022-04-13 15:04:20|8324|8323.1|8324.6|8323.1|8324.7|8323.2|8323.9|8322.7|28
1649862270000|2022-04-13 15:04:30|8324.5|8323.6|8324.9|8324|8325.2|8324|8324.3|8323.2|22
1649862280000|2022-04-13 15:04:40|8325|8324.1|8324.6|8323.1|8325.2|8324.1|8324.3|8323.1|16
1649862290000|2022-04-13 15:04:50|8324.7|8323.2|8324.1|8323.2|8324.7|8323.4|8324.1|8323|18
1649862300000|2022-04-13 15:05:00|8324.2|8323.3|8323.6|8322.7|8324.3|8323.4|8323.6|8322.7|24
1649862310000|2022-04-13 15:05:10|8323.7|8322.8|8324|8322.5|8324.6|8323.3|8323.6|8322.5|32
1649862320000|2022-04-13 15:05:20|8323.9|8322.4|8324.7|8323.2|8324.8|8323.5|8323.5|8322.4|31
1649862330000|2022-04-13 15:05:30|8324.6|8323.1|8324.2|8322.7|8324.7|8323.2|8324.2|8322.7|19
1649862340000|2022-04-13 15:05:40|8324.3|8322.8|8324|8323.1|8324.3|8323.1|8323.9|8322.6|17
1649862350000|2022-04-13 15:05:50|8323.9|8323|8323.7|8322.2|8324.2|8323.1|8323.1|8322.1|43
1649862360000|2022-04-13 15:06:00|8323.8|8322.3|8323|8322.1|8323.8|8322.6|8322.9|8321.6|20
1649862370000|2022-04-13 15:06:10|8322.8|8321.9|8322.7|8321.8|8323.1|8322|8322.7|8321.6|12
1649862380000|2022-04-13 15:06:20|8323|8321.5|8322.7|8321.8|8323.1|8322|8322.7|8321.5|8
1649862390000|2022-04-13 15:06:30|8322.8|8321.9|8323|8322.1|8323.6|8322.2|8322.7|8321.7|30
1649862400000|2022-04-13 15:06:40|8322.9|8322|8323.1|8322.2|8323.7|8322.4|8322.9|8321.8|33
1649862410000|2022-04-13 15:06:50|8323.2|8322.3|8323.5|8322|8323.6|8322.3|8323|8321.9|16
1649862420000|2022-04-13 15:07:00|8323.3|8322.4|8323.1|8321.6|8323.7|8322.8|8322.9|8321.6|22
1649862430000|2022-04-13 15:07:10|8323.2|8321.7|8323.8|8322.3|8323.9|8322.6|8323.1|8321.7|27
1649862440000|2022-04-13 15:07:20|8323.9|8322.4|8323.5|8322.6|8323.9|8322.6|8323.4|8322.2|10
1649862450000|2022-04-13 15:07:30|8323.8|8322.3|8323.3|8322.4|8324.1|8322.9|8323.3|8322.3|13
1649862460000|2022-04-13 15:07:40|8323.4|8322.5|8323.1|8322.2|8323.5|8322.6|8323.1|8322.2|10
1649862470000|2022-04-13 15:07:50|8323.5|8322|8323.6|8322.1|8323.8|8322.4|8323|8321.9|22
1649862480000|2022-04-13 15:08:00|8323.2|8322.3|8323.5|8322|8323.5|8322.4|8323.1|8321.9|10
1649862490000|2022-04-13 15:08:10|8323.4|8321.9|8323.3|8321.8|8323.4|8321.9|8323.2|8321.7|8
1649862500000|2022-04-13 15:08:20|8323.2|8321.7|8323.4|8321.9|8323.4|8322.2|8322.9|8321.6|14
1649862510000|2022-04-13 15:08:30|8323.3|8321.8|8323.1|8321.6|8323.3|8321.8|8323.1|8321.6|7
1649862520000|2022-04-13 15:08:40|8323.2|8321.7|8323|8321.5|8323.4|8322.3|8322.7|8321.5|15
1649862530000|2022-04-13 15:08:50|8323.1|8321.6|8322.8|8321.9|8323.5|8322.2|8322.8|8321.6|16
1649862540000|2022-04-13 15:09:00|8322.9|8322|8322.8|8321.9|8323.2|8322|8322.8|8321.5|9
1649862550000|2022-04-13 15:09:10|8322.7|8321.8|8322.3|8321.4|8323.1|8322|8322.3|8321.2|26
1649862560000|2022-04-13 15:09:20|8322.2|8321.3|8322.6|8321.1|8322.8|8321.7|8322.2|8321|14
1649862570000|2022-04-13 15:09:30|8322.5|8321|8322.6|8321.1|8322.6|8321.1|8322.5|8321|6
1649862580000|2022-04-13 15:09:40|8322.5|8321|8321.5|8320.6|8322.6|8321.2|8321.5|8320.6|23
1649862590000|2022-04-13 15:09:50|8321.6|8320.7|8321.9|8320.4|8321.9|8320.7|8321.5|8320.3|19
1649862600000|2022-04-13 15:10:00|8321.8|8320.3|8321.8|8320.3|8321.9|8321|8321.8|8320.3|9
1649862610000|2022-04-13 15:10:10|8321.7|8320.2|8321.2|8319.7|8321.8|8320.4|8320.9|8319.6|12
1649862620000|2022-04-13 15:10:20|8321.1|8319.6|8320.8|8319.3|8321.6|8320.3|8320.7|8319.2|28
1649862630000|2022-04-13 15:10:30|8320.9|8319.4|8321.2|8319.7|8321.4|8320.2|8320.7|8319.3|28
1649862640000|2022-04-13 15:10:40|8321.3|8319.8|8321.6|8320.7|8321.9|8320.7|8321.1|8319.8|20
1649862650000|2022-04-13 15:10:50|8321.7|8320.8|8321.9|8320.4|8322|8321|8321.5|8320.2|28
1649862660000|2022-04-13 15:11:00|8322|8320.5|8321.9|8321|8322.2|8321.1|8321.8|8320.5|11
1649862670000|2022-04-13 15:11:10|8322.2|8320.7|8322.3|8320.8|8322.4|8320.9|8322.2|8320.7|9
1649862680000|2022-04-13 15:11:20|8322.4|8320.9|8322|8321.1|8322.4|8321.1|8322|8320.7|6
1649862690000|2022-04-13 15:11:30|8322.1|8321.2|8322|8321.1|8322.3|8321.2|8321.8|8320.7|11
1649862700000|2022-04-13 15:11:40|8322.1|8321.2|8322.3|8320.8|8322.3|8321.2|8321.9|8320.8|12
1649862710000|2022-04-13 15:11:50|8322|8321.1|8322|8321.1|8322|8321.1|8321.5|8320.6|13
1649862720000|2022-04-13 15:12:00|8321.9|8321|8321.7|8320.2|8321.9|8321|8321.3|8320.2|21
1649862730000|2022-04-13 15:12:10|8321.8|8320.3|8321.5|8320.6|8321.9|8320.7|8321.4|8320.2|16
1649862740000|2022-04-13 15:12:20|8321.4|8320.5|8321.3|8320.4|8322|8320.8|8321.3|8320.4|16
1649862750000|2022-04-13 15:12:30|8321.6|8320.1|8322|8321.1|8322|8321.1|8321.4|8320.1|12
1649862760000|2022-04-13 15:12:40|8322.1|8321.2|8322.3|8320.8|8322.5|8321.3|8321.8|8320.5|23
1649862770000|2022-04-13 15:12:50|8322.2|8320.7|8321.8|8320.9|8322.2|8321.1|8321.8|8320.7|12
1649862780000|2022-04-13 15:13:00|8321.9|8321|8322.1|8321.2|8322.2|8321.3|8321.7|8320.8|15
1649862790000|2022-04-13 15:13:10|8322.3|8321.4|8322.4|8321.5|8322.6|8321.5|8322.3|8321|5
1649862800000|2022-04-13 15:13:20|8322.3|8321.4|8323.2|8322.3|8323.2|8322.3|8322.3|8321.4|20
1649862810000|2022-04-13 15:13:30|8323.1|8322.2|8322.9|8322|8323.4|8322.3|8322.8|8321.6|13
1649862820000|2022-04-13 15:13:40|8322.8|8321.9|8322.8|8321.9|8323.1|8322|8322.8|8321.6|12
1649862830000|2022-04-13 15:13:50|8322.9|8322|8322.4|8321.5|8322.9|8322|8322.4|8321.5|12
1649862840000|2022-04-13 15:14:00|8322.5|8321.6|8323|8321.5|8323.1|8321.9|8322.5|8321.3|20
1649862850000|2022-04-13 15:14:10|8323.1|8321.6|8322.8|8321.9|8323.3|8322.1|8322.7|8321.6|16
1649862860000|2022-04-13 15:14:20|8322.7|8321.8|8323.1|8321.6|8323.1|8322|8322.7|8321.6|19
1649862870000|2022-04-13 15:14:30|8323.2|8321.7|8323.2|8321.7|8323.3|8322|8322.8|8321.6|12
1649862880000|2022-04-13 15:14:40|8323.3|8321.8|8323.2|8321.7|8323.4|8322|8322.9|8321.6|14
1649862890000|2022-04-13 15:14:50|8322.9|8322|8322.9|8322|8323|8322.1|8322.9|8322|13
1649862900000|2022-04-13 15:15:00|8323|8322.1|8323.1|8321.6|8323.4|8322.1|8322.7|8321.5|19
1649862910000|2022-04-13 15:15:10|8323|8321.5|8323.2|8321.7|8323.2|8322|8322.6|8321.5|17
1649862920000|2022-04-13 15:15:20|8323.1|8321.6|8322.9|8322|8323.4|8322|8322.8|8321.6|9
1649862930000|2022-04-13 15:15:30|8323|8322.1|8323.7|8322.8|8323.8|8322.9|8323|8321.8|18
1649862940000|2022-04-13 15:15:40|8323.8|8322.9|8323.6|8322.7|8323.8|8322.9|8323.5|8322.6|16
1649862950000|2022-04-13 15:15:50|8323.7|8322.8|8323.2|8322.3|8323.7|8322.8|8323.2|8322.1|17
1649862960000|2022-04-13 15:16:00|8323.1|8322.2|8323.5|8322.6|8323.6|8322.6|8323.1|8321.9|22
1649862970000|2022-04-13 15:16:10|8323.6|8322.7|8323.4|8322.5|8323.6|8322.7|8323.1|8322.2|19
1649862980000|2022-04-13 15:16:20|8323.3|8322.4|8323.1|8322.2|8323.4|8322.5|8323|8322.1|24
1649862990000|2022-04-13 15:16:30|8323.2|8322.3|8322.9|8322|8323.3|8322.3|8322.9|8321.7|15
1649863000000|2022-04-13 15:16:40|8323|8322.1|8323.1|8322.2|8323.3|8322.4|8322.8|8321.7|19
1649863010000|2022-04-13 15:16:50|8323|8322.1|8323.5|8322.6|8323.5|8322.6|8323|8322.1|16
1649863020000|2022-04-13 15:17:00|8323.4|8322.5|8323.2|8322.3|8323.5|8322.6|8323.2|8322.3|13
1649863030000|2022-04-13 15:17:10|8323.3|8322.4|8322.9|8322|8323.3|8322.4|8322.9|8322|19
1649863040000|2022-04-13 15:17:20|8322.8|8321.9|8323.1|8322.2|8323.6|8322.5|8322.8|8321.9|20
1649863050000|2022-04-13 15:17:30|8323|8322.1|8323.3|8321.8|8323.4|8322.1|8322.8|8321.7|20
1649863060000|2022-04-13 15:17:40|8322.9|8322|8323|8322.1|8323.1|8322.2|8322.8|8321.9|10
1649863070000|2022-04-13 15:17:50|8323.1|8322.2|8322.7|8321.8|8323.1|8322.2|8322.6|8321.5|14
1649863080000|2022-04-13 15:18:00|8322.6|8321.7|8322.3|8321.4|8322.8|8321.9|8322.1|8321|25
1649863090000|2022-04-13 15:18:10|8322.2|8321.3|8321.6|8320.7|8322.2|8321.3|8321.1|8320.2|29
1649863100000|2022-04-13 15:18:20|8321.5|8320.6|8321.7|8320.8|8321.7|8320.8|8321.2|8320.3|22
1649863110000|2022-04-13 15:18:30|8321.6|8320.7|8321.9|8321|8322|8321.1|8321.6|8320.7|10
1649863120000|2022-04-13 15:18:40|8322|8321.1|8321.8|8320.9|8322|8321.1|8321.6|8320.7|19
1649863130000|2022-04-13 15:18:50|8321.7|8320.8|8322.2|8321.3|8322.6|8321.5|8321.7|8320.7|27
1649863140000|2022-04-13 15:19:00|8322.1|8321.2|8322.7|8321.8|8322.9|8322|8322.1|8321.2|29
1649863150000|2022-04-13 15:19:10|8322.6|8321.7|8323.5|8322|8323.5|8322.3|8322.6|8321.7|15
1649863160000|2022-04-13 15:19:20|8323.4|8321.9|8323.6|8322.1|8323.6|8322.6|8323.2|8321.9|16
1649863170000|2022-04-13 15:19:30|8323.7|8322.2|8323.2|8322.3|8323.7|8322.6|8323.1|8322.1|14
1649863180000|2022-04-13 15:19:40|8323.3|8322.4|8323.1|8322.2|8323.5|8322.6|8323.1|8322.2|8
1649863190000|2022-04-13 15:19:50|8323|8322.1|8323|8322.1|8323.2|8322.3|8322.9|8322|9
1649863200000|2022-04-13 15:20:00|8322.9|8322|8322.7|8321.8|8323|8322.1|8322.4|8321.4|21
1649863210000|2022-04-13 15:20:10|8322.5|8321.6|8322.7|8321.8|8322.8|8321.8|8322.4|8321.2|12
1649863220000|2022-04-13 15:20:20|8322.8|8321.9|8321.8|8320.9|8323.2|8322.2|8321.6|8320.7|25
1649863230000|2022-04-13 15:20:30|8321.7|8320.8|8322.3|8321.4|8322.3|8321.4|8321.6|8320.5|17
1649863240000|2022-04-13 15:20:40|8322.2|8321.3|8322.4|8321.5|8322.4|8321.5|8322.2|8321.3|13
1649863250000|2022-04-13 15:20:50|8322.5|8321.6|8322.3|8321.4|8322.8|8321.6|8322.2|8321.2|21
1649863260000|2022-04-13 15:21:00|8322.2|8321.3|8322.5|8321.6|8322.9|8321.6|8322.2|8321.2|14
1649863270000|2022-04-13 15:21:10|8322.6|8321.7|8322.2|8321.3|8322.7|8321.7|8322|8321.1|15
1649863280000|2022-04-13 15:21:20|8322|8321.1|8321.1|8320.2|8322.1|8321.2|8321|8320|23
1649863290000|2022-04-13 15:21:30|8321.3|8320.4|8322.1|8321.2|8322.4|8321.3|8321.3|8320.3|18
1649863300000|2022-04-13 15:21:40|8322.6|8321.1|8322.3|8321.4|8323|8321.7|8322.3|8321|18
1649863310000|2022-04-13 15:21:50|8322.7|8321.2|8322.7|8321.2|8323|8321.8|8322.4|8321.2|30
1649863320000|2022-04-13 15:22:00|8322.4|8321.5|8322|8321.1|8322.4|8321.5|8322|8321.1|11
1649863330000|2022-04-13 15:22:10|8322.1|8321.2|8322|8321.1|8322.3|8321.4|8322|8321.1|21
1649863340000|2022-04-13 15:22:20|8321.9|8321|8321.6|8320.7|8321.9|8321|8321.6|8320.7|12
1649863350000|2022-04-13 15:22:30|8321.5|8320.6|8321.2|8320.3|8322|8320.7|8321.1|8319.9|29
1649863360000|2022-04-13 15:22:40|8321.3|8320.4|8320.8|8319.9|8321.3|8320.4|8320.8|8319.9|12
1649863370000|2022-04-13 15:22:50|8320.9|8320|8320.7|8319.8|8320.9|8320|8320.7|8319.8|7
1649863380000|2022-04-13 15:23:00|8320.6|8319.7|8320.8|8319.9|8320.9|8319.9|8320.6|8319.4|12
1649863390000|2022-04-13 15:23:10|8320.9|8320|8320.9|8320|8321.2|8320.3|8320.9|8320|9
1649863400000|2022-04-13 15:23:20|8321.1|8320.2|8321.1|8320.2|8321.3|8320.4|8320.9|8320|14
1649863410000|2022-04-13 15:23:30|8321.2|8320.3|8321.5|8320|8321.5|8320.3|8320.7|8319.6|24
1649863420000|2022-04-13 15:23:40|8321.1|8320.2|8321.2|8320.3|8321.3|8320.4|8321|8320.1|16
1649863430000|2022-04-13 15:23:50|8321|8320.1|8320.7|8319.8|8321.3|8320.1|8320.6|8319.3|23
1649863440000|2022-04-13 15:24:00|8320.8|8319.9|8320.1|8319.2|8320.8|8319.9|8320.1|8319.2|13
1649863450000|2022-04-13 15:24:10|8320.2|8319.3|8320.5|8319.6|8320.8|8319.8|8320.1|8319.2|18
1649863460000|2022-04-13 15:24:20|8320.4|8319.5|8320.3|8319.4|8320.6|8319.5|8320.2|8319|14
1649863470000|2022-04-13 15:24:30|8320.2|8319.3|8320.8|8319.3|8321|8319.8|8320.2|8319|14
1649863480000|2022-04-13 15:24:40|8320.7|8319.2|8320.2|8319.3|8320.7|8319.6|8320.2|8319.2|13
1649863490000|2022-04-13 15:24:50|8320.3|8319.4|8320.3|8319.4|8320.3|8319.4|8320.2|8319.3|7
1649863500000|2022-04-13 15:25:00|8320.2|8319.3|8320.5|8319|8320.6|8319.3|8320|8318.9|14
1649863510000|2022-04-13 15:25:10|8320.7|8319.2|8320.7|8319.8|8321.1|8319.9|8320.4|8319.2|21
1649863520000|2022-04-13 15:25:20|8320.6|8319.7|8320.5|8319.6|8320.7|8319.8|8320.4|8319.5|10
1649863530000|2022-04-13 15:25:30|8320.6|8319.7|8320|8319.1|8320.6|8319.7|8320|8319.1|9
1649863540000|2022-04-13 15:25:40|8319.9|8319|8319.6|8318.7|8320.3|8319.1|8319.6|8318.7|14
1649863550000|2022-04-13 15:25:50|8319.7|8318.8|8319.4|8318.5|8319.7|8318.8|8318.8|8317.9|27
1649863560000|2022-04-13 15:26:00|8319.3|8318.4|8319.5|8318.6|8319.7|8318.8|8319.1|8318.2|15
1649863570000|2022-04-13 15:26:10|8319.4|8318.5|8318.8|8317.9|8319.8|8318.6|8318.8|8317.9|13
1649863580000|2022-04-13 15:26:20|8318.9|8318|8318.9|8318|8319|8318.1|8318.2|8317.3|18
1649863590000|2022-04-13 15:26:30|8319|8318.1|8319|8318.1|8319.4|8318.2|8318.9|8317.9|14
1649863600000|2022-04-13 15:26:40|8319.1|8318.2|8318.9|8318|8319.4|8318.2|8318.8|8317.7|8
1649863610000|2022-04-13 15:26:50|8318.8|8317.9|8319.2|8318.3|8319.3|8318.4|8318.6|8317.7|19
1649863620000|2022-04-13 15:27:00|8319.1|8318.2|8319.3|8318.4|8319.4|8318.5|8319.1|8318.2|10
1649863630000|2022-04-13 15:27:10|8319.2|8318.3|8320.1|8319.2|8320.2|8319.3|8319.1|8318.2|19
1649863640000|2022-04-13 15:27:20|8320.2|8319.3|8320.6|8319.7|8320.7|8319.8|8319.9|8319|23
1649863650000|2022-04-13 15:27:30|8320.7|8319.8|8321.9|8321|8322.2|8321.1|8320.7|8319.8|27
1649863660000|2022-04-13 15:27:40|8321.8|8320.9|8322.1|8321.2|8322.2|8321.3|8321.7|8320.5|22
1649863670000|2022-04-13 15:27:50|8322.2|8321.3|8322.8|8321.3|8323.3|8322.1|8322.1|8321.1|25
1649863680000|2022-04-13 15:28:00|8322.5|8321.6|8322.8|8321.9|8322.8|8321.9|8322.1|8320.9|30
1649863690000|2022-04-13 15:28:10|8322.7|8321.8|8324|8322.5|8324|8322.7|8322.7|8321.5|42
1649863700000|2022-04-13 15:28:20|8323.9|8322.4|8324.7|8323.2|8324.7|8323.4|8323.6|8322.3|29
1649863710000|2022-04-13 15:28:30|8324.4|8323.5|8324.9|8324|8325.6|8324.2|8324.1|8323.2|39
1649863720000|2022-04-13 15:28:40|8325.2|8323.7|8325|8323.5|8325.5|8324.2|8324.6|8323.5|31
1649863730000|2022-04-13 15:28:50|8324.5|8323.6|8324.8|8323.9|8325.6|8324.3|8324.5|8323.2|32
1649863740000|2022-04-13 15:29:00|8324.7|8323.8|8325.1|8324.2|8325.1|8324.2|8324.4|8323.3|38
1649863750000|2022-04-13 15:29:10|8325|8324.1|8325.5|8324.6|8325.8|8324.6|8324.6|8323.7|33
1649863760000|2022-04-13 15:29:20|8325.8|8324.3|8326.3|8324.8|8326.4|8325.2|8325.5|8324.2|24
1649863770000|2022-04-13 15:29:30|8326.4|8324.9|8324.6|8323.1|8326.4|8324.9|8324.3|8322.8|39
1649863780000|2022-04-13 15:29:40|8324.3|8323.4|8324.3|8323.4|8324.9|8323.8|8324.2|8323|35
1649863790000|2022-04-13 15:29:50|8324.4|8323.5|8324.3|8322.8|8324.7|8323.5|8323.9|8322.6|40
1649863800000|2022-04-13 15:30:00|8324.5|8323|8324.3|8322.8|8324.5|8323.5|8323.5|8322.4|33
1649863810000|2022-04-13 15:30:10|8324.2|8322.7|8324.1|8323.2|8324.7|8323.6|8323.9|8322.7|35
1649863820000|2022-04-13 15:30:20|8324|8323.1|8321.8|8320.3|8324|8323.1|8321.7|8320.3|31
1649863830000|2022-04-13 15:30:30|8321.9|8320.4|8320.7|8319.2|8321.9|8320.4|8320|8318.5|45
1649863840000|2022-04-13 15:30:40|8320.8|8319.3|8320.8|8319.3|8321|8319.5|8320.1|8318.8|41
1649863850000|2022-04-13 15:30:50|8320.7|8319.2|8320.3|8319.4|8321|8319.5|8319.8|8318.6|48
1649863860000|2022-04-13 15:31:00|8320.5|8319|8320.7|8319.2|8320.9|8319.8|8320|8319|27
1649863870000|2022-04-13 15:31:10|8320.8|8319.3|8319.5|8318|8320.8|8319.5|8319.1|8318|42
1649863880000|2022-04-13 15:31:20|8319.1|8318.2|8318.9|8317.4|8319.2|8318.3|8318.6|8317.4|21
1649863890000|2022-04-13 15:31:30|8319|8317.5|8319|8318.1|8319.5|8318.5|8318.6|8317.4|38
1649863900000|2022-04-13 15:31:40|8318.9|8318|8320|8319.1|8320|8319.1|8318.9|8318|29
1649863910000|2022-04-13 15:31:50|8320.3|8318.8|8321.5|8320|8321.5|8320.2|8320.1|8318.8|23
1649863920000|2022-04-13 15:32:00|8321.4|8319.9|8320|8319.1|8321.4|8320.2|8320|8319.1|21
1649863930000|2022-04-13 15:32:10|8319.9|8319|8319.8|8318.9|8320.5|8319.2|8319.6|8318.4|22
1649863940000|2022-04-13 15:32:20|8319.9|8319|8319.3|8317.8|8320.3|8319.2|8319|8317.7|25
1649863950000|2022-04-13 15:32:30|8319.2|8317.7|8318.8|8317.3|8319.5|8318.2|8318.5|8317.3|21
1649863960000|2022-04-13 15:32:40|8318.4|8317.5|8317.7|8316.8|8318.8|8317.8|8317.5|8316.5|44
1649863970000|2022-04-13 15:32:50|8317.8|8316.9|8317.6|8316.7|8318.5|8317.3|8317.5|8316.3|27
1649863980000|2022-04-13 15:33:00|8317.8|8316.3|8318.1|8316.6|8318.2|8316.8|8317.4|8316.2|19
1649863990000|2022-04-13 15:33:10|8317.7|8316.8|8318.1|8317.2|8318.2|8317.3|8317.6|8316.5|15
1649864000000|2022-04-13 15:33:20|8318|8317.1|8318|8317.1|8318.4|8317.5|8317.6|8316.7|25
1649864010000|2022-04-13 15:33:30|8318.1|8317.2|8317.5|8316.6|8318.1|8317.2|8317.5|8316.6|13
1649864020000|2022-04-13 15:33:40|8317.6|8316.7|8318|8317.1|8318.4|8317.5|8317.6|8316.7|19
1649864030000|2022-04-13 15:33:50|8318.3|8317.4|8318.4|8317.5|8319|8318.1|8318.3|8317.4|26
1649864040000|2022-04-13 15:34:00|8318.5|8317.6|8317.3|8316.4|8318.5|8317.6|8317.2|8316.3|26
1649864050000|2022-04-13 15:34:10|8317.1|8316.2|8317.8|8316.3|8318|8316.6|8317|8315.8|20
1649864060000|2022-04-13 15:34:20|8317.6|8316.7|8317.9|8316.4|8318.1|8316.8|8317.5|8316.3|24
1649864070000|2022-04-13 15:34:30|8317.7|8316.8|8317.7|8316.8|8318|8317.1|8317.6|8316.7|13
1649864080000|2022-04-13 15:34:40|8317.8|8316.9|8317.8|8316.9|8317.8|8316.9|8317.7|8316.8|11
1649864090000|2022-04-13 15:34:50|8317.7|8316.8|8317.8|8316.9|8318|8317.1|8317.7|8316.8|18
1649864100000|2022-04-13 15:35:00|8317.9|8317|8318.2|8317.3|8318.6|8317.5|8317.9|8316.8|29
1649864110000|2022-04-13 15:35:10|8318.4|8317.5|8318.7|8317.8|8319.1|8318|8318.3|8317.4|24
1649864120000|2022-04-13 15:35:20|8318.8|8317.9|8318.3|8317.4|8318.8|8317.9|8318.1|8317.2|14
1649864130000|2022-04-13 15:35:30|8318.4|8317.5|8317.8|8316.9|8318.5|8317.6|8317.7|8316.5|12
1649864140000|2022-04-13 15:35:40|8317.9|8317|8318.3|8317.4|8318.4|8317.5|8317.7|8316.7|19
1649864150000|2022-04-13 15:35:50|8318.4|8317.5|8318.5|8317.6|8318.9|8318|8318.3|8317.4|20
1649864160000|2022-04-13 15:36:00|8318.4|8317.5|8318.5|8317.6|8318.6|8317.7|8318.3|8317.4|20
1649864170000|2022-04-13 15:36:10|8318.6|8317.7|8319|8318.1|8319.2|8318.2|8318.2|8317.3|28
1649864180000|2022-04-13 15:36:20|8319.1|8318.2|8318.4|8317.5|8319.4|8318.5|8318.3|8317.4|27
1649864190000|2022-04-13 15:36:30|8317.9|8317|8316.8|8315.9|8318|8317.1|8316.8|8315.9|17
1649864200000|2022-04-13 15:36:40|8316.7|8315.8|8317.6|8316.1|8317.7|8316.5|8316.7|8315.8|25
1649864210000|2022-04-13 15:36:50|8317.3|8316.4|8316.9|8316|8317.6|8316.5|8316.9|8316|12
1649864220000|2022-04-13 15:37:00|8317.1|8315.6|8317|8316.1|8317.2|8316.1|8316.5|8315.3|20
1649864230000|2022-04-13 15:37:10|8317.3|8315.8|8317.9|8317|8318.2|8317.3|8317.3|8315.8|13
1649864240000|2022-04-13 15:37:20|8317.8|8316.9|8318.2|8317.3|8318.3|8317.4|8317.5|8316.6|33
1649864250000|2022-04-13 15:37:30|8318.3|8317.4|8318.5|8317.6|8318.7|8317.6|8318.3|8317.2|13
1649864260000|2022-04-13 15:37:40|8318.4|8317.5|8318.4|8317.5|8318.7|8317.8|8318.2|8317.3|19
1649864270000|2022-04-13 15:37:50|8318.3|8317.4|8318|8317.1|8318.3|8317.4|8317.9|8317|17
1649864280000|2022-04-13 15:38:00|8317.9|8317|8318.7|8317.8|8318.7|8317.8|8317.7|8316.8|20
1649864290000|2022-04-13 15:38:10|8318.6|8317.7|8318.7|8317.8|8318.9|8318|8318.6|8317.7|19
1649864300000|2022-04-13 15:38:20|8318.6|8317.7|8318.7|8317.8|8318.9|8318|8318.6|8317.7|11
1649864310000|2022-04-13 15:38:30|8319|8317.5|8318.3|8317.4|8319.1|8317.6|8317.2|8316.3|29
1649864320000|2022-04-13 15:38:40|8318.2|8317.3|8317.2|8316.3|8318.3|8317.4|8316.9|8316|29
1649864330000|2022-04-13 15:38:50|8317.3|8316.4|8317.5|8316.6|8318.1|8317.2|8317.2|8316.3|23
1649864340000|2022-04-13 15:39:00|8317.6|8316.7|8317.7|8316.8|8317.7|8316.8|8317.4|8316.5|11
1649864350000|2022-04-13 15:39:10|8317.6|8316.7|8318.1|8317.2|8318.2|8317.3|8317.6|8316.7|18
1649864360000|2022-04-13 15:39:20|8318.2|8317.3|8317.8|8316.9|8318.3|8317.4|8317.8|8316.9|14
1649864370000|2022-04-13 15:39:30|8317.7|8316.8|8317.5|8316|8318.1|8317|8317.1|8316|27
1649864380000|2022-04-13 15:39:40|8317.6|8316.1|8317.7|8316.2|8317.7|8316.6|8317.2|8316|18
1649864390000|2022-04-13 15:39:50|8317.8|8316.3|8317.6|8316.7|8317.8|8316.7|8317.3|8316.1|18
1649864400000|2022-04-13 15:40:00|8317.8|8316.3|8318|8316.5|8318|8316.8|8317.3|8316.2|28
1649864410000|2022-04-13 15:40:10|8317.9|8316.4|8317.4|8316.5|8317.9|8316.7|8317.4|8316.2|15
1649864420000|2022-04-13 15:40:20|8317.3|8316.4|8316.7|8315.8|8317.4|8316.4|8316.6|8315.7|16
1649864430000|2022-04-13 15:40:30|8316.8|8315.9|8316.8|8315.9|8317.2|8316.1|8316.6|8315.5|23
1649864440000|2022-04-13 15:40:40|8316.7|8315.8|8316.6|8315.7|8316.8|8315.9|8316.5|8315.6|13
1649864450000|2022-04-13 15:40:50|8316.7|8315.8|8316|8315.1|8316.8|8315.8|8315.9|8315|15
1649864460000|2022-04-13 15:41:00|8315.9|8315|8316.5|8315.6|8316.6|8315.7|8315.9|8315|19
1649864470000|2022-04-13 15:41:10|8316.6|8315.7|8316.6|8315.7|8316.9|8316|8316.6|8315.7|9
1649864480000|2022-04-13 15:41:20|8316.5|8315.6|8316.7|8315.8|8317|8315.9|8316.1|8315.2|26
1649864490000|2022-04-13 15:41:30|8316.4|8315.5|8316.6|8315.7|8316.8|8315.7|8316.3|8315.2|13
1649864500000|2022-04-13 15:41:40|8316.5|8315.6|8315.9|8315|8316.6|8315.7|8315.9|8314.7|15
1649864510000|2022-04-13 15:41:50|8315.8|8314.9|8315.9|8314.4|8316|8315|8315.7|8314.4|12
1649864520000|2022-04-13 15:42:00|8315.8|8314.3|8315.4|8314.5|8315.8|8314.6|8315.4|8314.3|9
1649864530000|2022-04-13 15:42:10|8315.5|8314.6|8315.6|8314.7|8315.8|8314.9|8315.4|8314.5|8
1649864540000|2022-04-13 15:42:20|8315.9|8314.4|8315.7|8314.8|8316|8315|8315.6|8314.4|9
1649864550000|2022-04-13 15:42:30|8315.6|8314.7|8315.6|8314.7|8315.9|8315|8315.5|8314.6|14
1649864560000|2022-04-13 15:42:40|8315.7|8314.8|8315.6|8314.7|8315.8|8314.9|8315.6|8314.7|18
1649864570000|2022-04-13 15:42:50|8315.7|8314.8|8316|8315.1|8316.6|8315.3|8315.7|8314.7|21
1649864580000|2022-04-13 15:43:00|8315.9|8315|8316.1|8315.2|8316.2|8315.3|8315.9|8315|15
1649864590000|2022-04-13 15:43:10|8316.2|8315.3|8316.6|8315.7|8316.7|8315.8|8316|8315.1|15
1649864600000|2022-04-13 15:43:20|8316.5|8315.6|8316.5|8315.6|8316.6|8315.7|8316.4|8315.5|13
1649864610000|2022-04-13 15:43:30|8316.4|8315.5|8315.6|8314.7|8316.5|8315.6|8315.6|8314.2|23
1649864620000|2022-04-13 15:43:40|8315.5|8314.6|8315.5|8314.6|8316|8314.9|8315.5|8314.3|17
1649864630000|2022-04-13 15:43:50|8315.6|8314.7|8315.5|8314.6|8316.2|8315.3|8315.4|8314.5|27
1649864640000|2022-04-13 15:44:00|8315.6|8314.7|8316.1|8315.2|8316.2|8315.3|8315.5|8314.6|18
1649864650000|2022-04-13 15:44:10|8316.2|8315.3|8316.3|8315.4|8316.4|8315.5|8316.1|8315.2|12
1649864660000|2022-04-13 15:44:20|8317.3|8316.4|8317.8|8316.9|8318|8317|8317.3|8316.3|19
1649864670000|2022-04-13 15:44:30|8317.7|8316.8|8318|8316.5|8318.3|8317.2|8317.7|8316.4|40
1649864680000|2022-04-13 15:44:40|8318.1|8316.6|8318.2|8316.7|8318.3|8317.2|8317.9|8316.6|18
1649864690000|2022-04-13 15:44:50|8318.3|8316.8|8317.9|8317|8318.3|8317.2|8317.8|8316.7|12
1649864700000|2022-04-13 15:45:00|8318|8317.1|8318.1|8317.2|8318.1|8317.2|8317.9|8317|19
1649864710000|2022-04-13 15:45:10|8318|8317.1|8317.6|8316.7|8318.5|8317.2|8317.5|8316.4|16
1649864720000|2022-04-13 15:45:20|8317.7|8316.8|8317.6|8316.7|8317.9|8317|8317.6|8316.7|18
1649864730000|2022-04-13 15:45:30|8317.7|8316.2|8316.6|8315.7|8317.7|8316.5|8316.6|8315.4|19
1649864740000|2022-04-13 15:45:40|8316.7|8315.8|8316.2|8315.3|8316.7|8315.8|8316.1|8315.2|19
1649864750000|2022-04-13 15:45:50|8316.1|8315.2|8315.9|8315|8316.4|8315.5|8315.9|8314.8|22
1649864760000|2022-04-13 15:46:00|8316|8315.1|8316.2|8315.3|8316.4|8315.4|8316|8314.9|15
1649864770000|2022-04-13 15:46:10|8316.3|8315.4|8315.7|8314.8|8316.3|8315.4|8315.7|8314.8|15
1649864780000|2022-04-13 15:46:20|8316|8314.5|8315.7|8314.8|8316.1|8315.1|8315.7|8314.5|11
1649864790000|2022-04-13 15:46:30|8315.8|8314.9|8316.2|8314.7|8316.3|8315.3|8315.8|8314.6|15
1649864800000|2022-04-13 15:46:40|8315.9|8315|8315.9|8315|8315.9|8315|8315.8|8314.9|3
1649864810000|2022-04-13 15:46:50|8316.8|8315.9|8316.9|8316|8317.1|8316.2|8316.4|8315.5|20
1649864820000|2022-04-13 15:47:00|8317|8316.1|8316.8|8315.9|8317|8316.1|8316.6|8315.7|11
1649864830000|2022-04-13 15:47:10|8316.9|8316|8317.3|8316.4|8317.6|8316.7|8316.8|8315.9|15
1649864840000|2022-04-13 15:47:20|8317.2|8316.3|8317.7|8316.8|8318.1|8317.2|8317.2|8316.3|24
1649864850000|2022-04-13 15:47:30|8317.6|8316.7|8317.8|8316.9|8317.9|8317|8317.4|8316.5|9
1649864860000|2022-04-13 15:47:40|8317.6|8316.7|8317.7|8316.8|8318|8317.1|8317.5|8316.6|19
1649864870000|2022-04-13 15:47:50|8317.6|8316.7|8317.4|8316.5|8317.6|8316.7|8317.4|8316.5|7
1649864880000|2022-04-13 15:48:00|8317.3|8316.4|8317.1|8316.2|8317.3|8316.4|8317|8316.1|15
1649864890000|2022-04-13 15:48:10|8317|8316.1|8316.7|8315.8|8317|8316.1|8316.6|8315.7|10
1649864900000|2022-04-13 15:48:20|8316.5|8315.6|8316.4|8315.5|8316.5|8315.6|8316.2|8315.3|7
1649864910000|2022-04-13 15:48:30|8316.3|8315.4|8316.6|8315.7|8316.7|8315.8|8316.2|8315.3|14
1649864920000|2022-04-13 15:48:40|8316.5|8315.6|8316.5|8315.6|8316.6|8315.7|8316.4|8315.5|11
1649864930000|2022-04-13 15:48:50|8316.4|8315.5|8316.5|8315.6|8316.6|8315.7|8316.4|8315.5|10
1649864940000|2022-04-13 15:49:00|8316.4|8315.5|8316|8315.1|8316.5|8315.6|8316|8315.1|12
1649864950000|2022-04-13 15:49:10|8315.9|8315|8316.4|8315.5|8316.5|8315.6|8315.9|8315|18
1649864960000|2022-04-13 15:49:20|8316.5|8315.6|8316.6|8315.7|8316.8|8315.9|8316.4|8315.5|11
1649864970000|2022-04-13 15:49:30|8316.7|8315.8|8316.6|8315.7|8316.7|8315.8|8316.4|8315.5|12
1649864980000|2022-04-13 15:49:40|8316.5|8315.6|8316.3|8315.4|8316.6|8315.7|8316.3|8315.4|13
1649864990000|2022-04-13 15:49:50|8316.4|8315.5|8316.2|8315.3|8316.4|8315.5|8316.1|8315.2|17
1649865000000|2022-04-13 15:50:00|8316.3|8315.4|8316.3|8315.4|8316.4|8315.5|8316.1|8315.2|16
1649865010000|2022-04-13 15:50:10|8316.4|8315.5|8316.1|8315.2|8316.5|8315.6|8316.1|8315.2|14
1649865020000|2022-04-13 15:50:20|8316.2|8315.3|8316.5|8315.6|8316.8|8315.6|8316.1|8315.2|16
1649865030000|2022-04-13 15:50:30|8316.7|8315.8|8316.7|8315.8|8317|8316|8316.7|8315.4|10
1649865040000|2022-04-13 15:50:40|8316.6|8315.7|8316.6|8315.7|8316.6|8315.7|8316.6|8315.7|1
1649865050000|2022-04-13 15:50:50|8316.7|8315.8|8316.7|8315.8|8316.7|8315.8|8316.6|8315.7|3
1649865060000|2022-04-13 15:51:00|8316.8|8315.9|8316.7|8315.8|8316.8|8315.9|8316.6|8315.7|8
1649865070000|2022-04-13 15:51:10|8316.8|8315.9|8316.8|8315.9|8316.8|8315.9|8316.7|8315.8|3
1649865080000|2022-04-13 15:51:20|8316.7|8315.8|8317|8316.1|8317|8316.1|8316.7|8315.8|9
1649865090000|2022-04-13 15:51:30|8316.9|8316|8316.6|8315.7|8316.9|8316|8316.6|8315.7|7
1649865100000|2022-04-13 15:51:40|8316.5|8315.6|8316.6|8315.7|8316.6|8315.7|8316.5|8315.6|8
1649865110000|2022-04-13 15:51:50|8316.5|8315.6|8316.5|8315.6|8316.6|8315.7|8316.3|8315.4|14
1649865120000|2022-04-13 15:52:00|8316.4|8315.5|8316.4|8315.5|8316.4|8315.5|8316.3|8315.4|7
1649865130000|2022-04-13 15:52:10|8316.3|8315.4|8316.5|8315.6|8316.6|8315.7|8316.3|8315.4|15
1649865140000|2022-04-13 15:52:20|8316.6|8315.7|8317.1|8316.2|8317.1|8316.2|8316.6|8315.7|12
1649865150000|2022-04-13 15:52:30|8317.2|8316.3|8317.1|8316.2|8317.2|8316.3|8317.1|8316.2|12
1649865160000|2022-04-13 15:52:40|8317|8316.1|8317.5|8316.6|8317.8|8316.9|8317|8316.1|19
1649865170000|2022-04-13 15:52:50|8317.6|8316.7|8317.8|8316.3|8317.8|8316.7|8317.4|8316.2|9
1649865180000|2022-04-13 15:53:00|8317.5|8316.6|8317.6|8316.7|8317.6|8316.7|8317.4|8316.5|8
1649865190000|2022-04-13 15:53:10|8317.5|8316.6|8317.6|8316.7|8318.1|8316.8|8317.5|8316.5|9
1649865200000|2022-04-13 15:53:20|8317.4|8316.5|8317.6|8316.7|8317.6|8316.7|8317.2|8316.3|17
1649865210000|2022-04-13 15:53:30|8317.5|8316.6|8317.4|8316.5|8317.8|8316.6|8317.1|8316|16
1649865220000|2022-04-13 15:53:40|8317.3|8316.4|8317.6|8316.7|8318|8317|8317.3|8316.4|22
1649865230000|2022-04-13 15:53:50|8317.7|8316.8|8317.6|8316.7|8317.9|8316.8|8317.5|8316.3|11
1649865240000|2022-04-13 15:54:00|8318|8317.1|8317.7|8316.8|8318.1|8317.2|8317.6|8316.5|17
1649865250000|2022-04-13 15:54:10|8317.6|8316.7|8317.5|8316.6|8317.9|8316.7|8317.4|8316.3|8
1649865260000|2022-04-13 15:54:20|8317.6|8316.7|8317.5|8316.6|8317.6|8316.7|8317.4|8316.5|17
1649865270000|2022-04-13 15:54:30|8317.4|8316.5|8317.4|8316.5|8317.9|8316.8|8317.4|8316.3|21
1649865280000|2022-04-13 15:54:40|8317.5|8316.6|8317.4|8316.5|8317.6|8316.7|8317.4|8316.5|8
1649865290000|2022-04-13 15:54:50|8317.5|8316.6|8317.3|8316.4|8317.6|8316.6|8317.1|8315.9|21
1649865300000|2022-04-13 15:55:00|8317.4|8316.5|8317.4|8316.5|8317.5|8316.6|8317.4|8316.5|7
1649865310000|2022-04-13 15:55:10|8317.5|8316.6|8317.2|8316.3|8317.5|8316.6|8317.2|8316.3|6
1649865320000|2022-04-13 15:55:20|8317.1|8316.2|8316.9|8316|8317.2|8316.3|8316.8|8315.9|11
1649865330000|2022-04-13 15:55:30|8316.8|8315.9|8317|8316.1|8317|8316.1|8316.8|8315.9|11
1649865340000|2022-04-13 15:55:40|8316.9|8316|8316.9|8316|8316.9|8316|8316.8|8315.9|3
1649865350000|2022-04-13 15:55:50|8317|8316.1|8316.9|8316|8317.2|8316.3|8316.4|8315.5|26
1649865360000|2022-04-13 15:56:00|8317|8316.1|8317.4|8316.5|8317.4|8316.5|8317|8316.1|12
1649865370000|2022-04-13 15:56:10|8317.3|8316.4|8317.5|8316.6|8317.8|8316.7|8317.3|8316.3|14
1649865380000|2022-04-13 15:56:20|8317.4|8316.5|8317.3|8316.4|8317.5|8316.6|8317.2|8316.3|12
1649865390000|2022-04-13 15:56:30|8317.2|8316.3|8315.6|8314.7|8317.3|8316.4|8315.6|8314.3|36
1649865400000|2022-04-13 15:56:40|8315.7|8314.8|8316.1|8315.2|8316.1|8315.2|8315.6|8314.4|25
1649865410000|2022-04-13 15:56:50|8316.3|8315.4|8316.4|8315.5|8316.6|8315.6|8316.3|8315|16
1649865420000|2022-04-13 15:57:00|8316.6|8315.7|8317|8316.1|8317.1|8316.2|8316.1|8315.2|27
1649865430000|2022-04-13 15:57:10|8317.1|8316.2|8317.4|8316.5|8317.6|8316.5|8317|8315.8|27
1649865440000|2022-04-13 15:57:20|8317.3|8316.4|8317.4|8316.5|8317.8|8316.6|8317.3|8316.1|15
1649865450000|2022-04-13 15:57:30|8317.5|8316.6|8318.1|8317.2|8318.6|8317.5|8317.4|8316.5|16
1649865460000|2022-04-13 15:57:40|8318.2|8317.3|8319.1|8317.6|8319.2|8317.9|8318.1|8317.2|18
1649865470000|2022-04-13 15:57:50|8319|8317.5|8319|8318.1|8319.1|8318.2|8318.8|8317.5|16
1649865480000|2022-04-13 15:58:00|8319.1|8318.2|8318.6|8317.7|8319.1|8318.2|8318.4|8317.5|23
1649865490000|2022-04-13 15:58:10|8318.5|8317.6|8318.5|8317.6|8318.9|8317.7|8318.4|8317.2|11
1649865500000|2022-04-13 15:58:20|8318.6|8317.7|8318.1|8317.2|8318.9|8317.7|8318.1|8317.2|12
1649865510000|2022-04-13 15:58:30|8318|8317.1|8317.6|8316.7|8318.1|8317.2|8317.5|8316.6|9
1649865520000|2022-04-13 15:58:40|8317.5|8316.6|8318.2|8317.3|8318.2|8317.3|8317.5|8316.6|17
1649865530000|2022-04-13 15:58:50|8318.1|8317.2|8318.8|8317.3|8318.8|8317.6|8318.1|8317.2|15
1649865540000|2022-04-13 15:59:00|8318.5|8317.6|8318.1|8317.2|8318.5|8317.6|8318|8317.1|13
1649865550000|2022-04-13 15:59:10|8318.2|8317.3|8317.8|8316.9|8318.2|8317.3|8317.8|8316.9|15
1649865560000|2022-04-13 15:59:20|8318|8317.1|8318|8317.1|8318.4|8317.5|8318|8316.8|19
1649865570000|2022-04-13 15:59:30|8318.1|8317.2|8318.2|8316.7|8318.2|8317.2|8317.9|8316.7|12
1649865580000|2022-04-13 15:59:40|8317.9|8317|8318.2|8316.7|8318.2|8317.1|8317.8|8316.7|6
1649865590000|2022-04-13 15:59:50|8317.8|8316.9|8317.9|8317|8318|8317.1|8317.8|8316.9|6
1649865600000|2022-04-13 16:00:00|8318|8317.1|8318.6|8317.7|8318.9|8318|8318|8317.1|18
1649865610000|2022-04-13 16:00:10|8318.9|8318|8319.5|8318.6|8319.6|8318.7|8318.9|8317.7|19
1649865620000|2022-04-13 16:00:20|8319.4|8318.5|8319.2|8318.3|8319.8|8318.6|8319|8318.1|12
1649865630000|2022-04-13 16:00:30|8319.3|8318.4|8319.1|8318.2|8319.5|8318.4|8319|8318|12
1649865640000|2022-04-13 16:00:40|8319.3|8318.4|8319.1|8318.2|8319.5|8318.4|8319|8317.8|16
1649865650000|2022-04-13 16:00:50|8319.2|8318.3|8319.9|8319|8320.2|8319.3|8319.1|8317.9|29
1649865660000|2022-04-13 16:01:00|8319.8|8318.9|8320.1|8319.2|8320.7|8319.6|8319.6|8318.3|32
1649865670000|2022-04-13 16:01:10|8320|8319.1|8321.2|8319.7|8321.4|8320.2|8319.9|8318.7|37
1649865680000|2022-04-13 16:01:20|8320.9|8320|8321.4|8319.9|8321.4|8320.2|8320.1|8319.2|26
1649865690000|2022-04-13 16:01:30|8321.2|8320.3|8321.3|8319.8|8322|8320.7|8321.1|8319.7|27
1649865700000|2022-04-13 16:01:40|8321.2|8319.7|8320.9|8319.4|8321.3|8320.2|8320.6|8319.4|18
1649865710000|2022-04-13 16:01:50|8320.4|8319.5|8319.7|8318.8|8320.7|8319.6|8319.7|8318.5|29
1649865720000|2022-04-13 16:02:00|8319.8|8318.9|8319.7|8318.2|8319.8|8318.9|8319.3|8318.1|27
1649865730000|2022-04-13 16:02:10|8319.6|8318.1|8319.3|8318.4|8319.7|8318.5|8319.1|8318.1|20
1649865740000|2022-04-13 16:02:20|8319.4|8318.5|8319.1|8318.2|8319.5|8318.5|8318.9|8317.8|18
1649865750000|2022-04-13 16:02:30|8319.4|8317.9|8319.3|8318.4|8319.4|8318.4|8318.9|8317.9|14
1649865760000|2022-04-13 16:02:40|8319.4|8318.5|8319.6|8318.7|8319.6|8318.7|8319.2|8318.3|15
1649865770000|2022-04-13 16:02:50|8319.5|8318.6|8319.8|8318.9|8320.3|8319.2|8319.5|8318.5|20
1649865780000|2022-04-13 16:03:00|8319.7|8318.8|8319.4|8318.5|8319.9|8319|8319.3|8318.4|12
1649865790000|2022-04-13 16:03:10|8319.3|8318.4|8319.9|8318.4|8319.9|8318.7|8319.2|8318.1|20
1649865800000|2022-04-13 16:03:20|8319.6|8318.7|8319.7|8318.2|8319.9|8318.8|8319.5|8318.1|18
1649865810000|2022-04-13 16:03:30|8319.4|8318.5|8319.3|8318.4|8319.5|8318.6|8319.3|8318.4|6
1649865820000|2022-04-13 16:03:40|8319.4|8318.5|8319.4|8318.5|8319.6|8318.7|8319.3|8318.4|9
1649865830000|2022-04-13 16:03:50|8319.5|8318.6|8319.5|8318.6|8319.8|8318.9|8319.4|8318.5|13
1649865840000|2022-04-13 16:04:00|8319.4|8318.5|8319.2|8318.3|8319.5|8318.6|8319.2|8318.3|17
1649865850000|2022-04-13 16:04:10|8319.3|8318.4|8319.7|8318.8|8319.7|8318.8|8319.2|8318.2|14
1649865860000|2022-04-13 16:04:20|8319.6|8318.7|8319.6|8318.7|8319.7|8318.8|8319.4|8318.5|15
1649865870000|2022-04-13 16:04:30|8319.7|8318.8|8319.4|8318.5|8319.7|8318.8|8319.3|8318.4|7
1649865880000|2022-04-13 16:04:40|8319.3|8318.4|8319.3|8318.4|8319.7|8318.5|8319.2|8318.1|13
1649865890000|2022-04-13 16:04:50|8319.5|8318|8319.2|8318.3|8319.6|8318.5|8319.1|8318|10
1649865900000|2022-04-13 16:05:00|8319.3|8318.4|8319.4|8318.5|8319.4|8318.5|8319.1|8318.2|16
1649865910000|2022-04-13 16:05:10|8319.2|8318.3|8319.1|8317.6|8319.3|8318.4|8318.8|8317.6|14
1649865920000|2022-04-13 16:05:20|8318.7|8317.8|8318.4|8317.5|8318.9|8317.9|8318.4|8317.4|9
1649865930000|2022-04-13 16:05:30|8318.2|8317.3|8318.9|8317.4|8318.9|8317.7|8318.1|8317.2|17
1649865940000|2022-04-13 16:05:40|8318.8|8317.3|8318.3|8317.4|8318.8|8317.5|8318.3|8317.1|7
1649865950000|2022-04-13 16:05:50|8318.4|8317.5|8318.4|8316.9|8318.4|8317.5|8317.9|8316.8|17
1649865960000|2022-04-13 16:06:00|8318.2|8317.3|8318.2|8317.3|8318.4|8317.4|8317.9|8316.7|32
1649865970000|2022-04-13 16:06:10|8318.1|8317.2|8318.2|8317.3|8318.3|8317.4|8318.1|8317.2|12
1649865980000|2022-04-13 16:06:20|8318.3|8317.4|8318.3|8317.4|8318.6|8317.7|8318.2|8317.3|11
1649865990000|2022-04-13 16:06:30|8318.2|8317.3|8317.9|8317|8318.3|8317.4|8317.7|8316.8|20
1649866000000|2022-04-13 16:06:40|8317.8|8316.9|8317.2|8316.3|8318.2|8317.2|8317|8316.1|27
1649866010000|2022-04-13 16:06:50|8317.1|8316.2|8317.8|8316.9|8318.3|8317.2|8317.1|8315.7|29
1649866020000|2022-04-13 16:07:00|8317.9|8317|8319.6|8318.1|8319.6|8318.4|8317.9|8316.8|19
1649866030000|2022-04-13 16:07:10|8319.3|8318.4|8319.7|8318.2|8319.7|8318.5|8319.2|8318.1|15
1649866040000|2022-04-13 16:07:20|8319.6|8318.1|8320|8319.1|8320.3|8319.2|8319.4|8318.1|31
1649866050000|2022-04-13 16:07:30|8320.1|8319.2|8320.3|8318.8|8321|8319.9|8319.9|8318.7|31
1649866060000|2022-04-13 16:07:40|8319.8|8318.9|8318.9|8318|8319.8|8318.9|8318.9|8318|21
1649866070000|2022-04-13 16:07:50|8318.8|8317.9|8318.9|8318|8319.1|8318.2|8318.7|8317.8|7
1649866080000|2022-04-13 16:08:00|8319|8318.1|8318.4|8317.5|8319|8318.1|8318.4|8317.3|19
1649866090000|2022-04-13 16:08:10|8318.5|8317.6|8318.2|8317.3|8318.5|8317.6|8318.1|8317.2|16
1649866100000|2022-04-13 16:08:20|8318.4|8316.9|8318.5|8317.6|8318.5|8317.6|8318|8316.9|19
1649866110000|2022-04-13 16:08:30|8318.4|8317.5|8318.4|8317.5|8318.8|8317.6|8318|8316.7|25
1649866120000|2022-04-13 16:08:40|8318.5|8317.6|8318.2|8317.3|8318.5|8317.6|8318.2|8317.3|14
1649866130000|2022-04-13 16:08:50|8318.3|8317.4|8318.1|8317.2|8318.5|8317.4|8318|8317|13
1649866140000|2022-04-13 16:09:00|8318|8317.1|8318.9|8318|8318.9|8318|8317.9|8317|13
1649866150000|2022-04-13 16:09:10|8318.8|8317.9|8318.1|8317.2|8318.8|8317.9|8317.9|8317|17
1649866160000|2022-04-13 16:09:20|8318|8317.1|8318.2|8316.7|8318.4|8317.3|8317.8|8316.7|15
1649866170000|2022-04-13 16:09:30|8318.1|8316.6|8317.5|8316.6|8318.1|8316.9|8317.5|8316.5|14
1649866180000|2022-04-13 16:09:40|8317.4|8316.5|8317|8316.1|8317.7|8316.5|8316.9|8316|13
1649866190000|2022-04-13 16:09:50|8317.1|8316.2|8317.4|8316.5|8317.8|8316.7|8317|8316.1|19
1649866200000|2022-04-13 16:10:00|8317.3|8316.4|8317.4|8316.5|8317.7|8316.7|8317.1|8315.8|17
1649866210000|2022-04-13 16:10:10|8317.6|8316.7|8317.5|8316.6|8318|8316.8|8317.3|8316.4|27
1649866220000|2022-04-13 16:10:20|8317.4|8316.5|8317.8|8316.9|8318|8317.1|8317.4|8316.5|10
1649866230000|2022-04-13 16:10:30|8317.9|8317|8317.7|8316.8|8318.1|8317|8317.6|8316.5|12
1649866240000|2022-04-13 16:10:40|8317.8|8316.9|8317.5|8316.6|8317.8|8316.9|8317.4|8316.5|8
1649866250000|2022-04-13 16:10:50|8317.4|8316.5|8317.4|8316.5|8317.5|8316.6|8317.4|8316.5|9
1649866260000|2022-04-13 16:11:00|8317.3|8316.4|8317.3|8316.4|8317.3|8316.4|8317.2|8316.3|9
1649866270000|2022-04-13 16:11:10|8317.2|8316.3|8316.5|8315.6|8317.4|8316.5|8316.5|8315.6|16
1649866280000|2022-04-13 16:11:20|8316.8|8315.3|8316.3|8315.4|8316.9|8315.6|8316.3|8315.3|5
1649866290000|2022-04-13 16:11:30|8316|8315.1|8316|8315.1|8316.4|8315.2|8315.9|8314.8|14
1649866300000|2022-04-13 16:11:40|8316.1|8315.2|8315.9|8315|8316.1|8315.2|8315.9|8315|3
1649866310000|2022-04-13 16:11:50|8315.7|8314.8|8316|8315.1|8316|8315.1|8315.7|8314.8|5
1649866320000|2022-04-13 16:12:00|8316.1|8315.2|8315.9|8315|8316.2|8315.3|8315.9|8315|8
1649866330000|2022-04-13 16:12:10|8316|8315.1|8315.9|8315|8316|8315.1|8315.8|8314.9|15
1649866340000|2022-04-13 16:12:20|8316|8315.1|8316|8315.1|8316.3|8315.4|8315.9|8315|12
1649866350000|2022-04-13 16:12:30|8315.9|8315|8315.9|8315|8316|8315.1|8315.7|8314.8|17
1649866360000|2022-04-13 16:12:40|8315.8|8314.9|8316.2|8315.3|8316.2|8315.3|8315.8|8314.6|18
1649866370000|2022-04-13 16:12:50|8316.1|8315.2|8316.1|8315.2|8316.2|8315.3|8316.1|8315.2|5
1649866380000|2022-04-13 16:13:00|8315.9|8315|8316.1|8315.2|8316.2|8315.2|8315.7|8314.5|16
1649866390000|2022-04-13 16:13:10|8316|8315.1|8316.3|8315.4|8316.5|8315.6|8316|8315.1|13
1649866400000|2022-04-13 16:13:20|8316.4|8315.5|8316.3|8315.4|8316.4|8315.5|8316.2|8315.3|8
1649866410000|2022-04-13 16:13:30|8316.2|8315.3|8316.2|8315.3|8316.4|8315.4|8315.9|8314.8|19
1649866420000|2022-04-13 16:13:40|8316.1|8315.2|8316.1|8315.2|8316.2|8315.3|8316.1|8315.2|5
1649866430000|2022-04-13 16:13:50|8316.2|8315.3|8317|8315.5|8317|8315.7|8316.1|8315.2|11
1649866440000|2022-04-13 16:14:00|8316.8|8315.9|8316.7|8315.8|8316.9|8316|8315.6|8314.6|28
1649866450000|2022-04-13 16:14:10|8316.6|8315.7|8316.7|8315.8|8316.8|8315.9|8316.6|8315.7|12
1649866460000|2022-04-13 16:14:20|8316.8|8315.9|8317.2|8316.3|8317.3|8316.4|8316.8|8315.9|13
1649866470000|2022-04-13 16:14:30|8317.3|8316.4|8317.3|8316.4|8317.3|8316.4|8317.1|8316.2|10
1649866480000|2022-04-13 16:14:40|8317.2|8316.3|8317.2|8315.7|8317.3|8316.4|8316.7|8315.7|13
1649866490000|2022-04-13 16:14:50|8317.1|8315.6|8316.7|8315.8|8317.2|8315.9|8316.6|8315.6|19
1649866500000|2022-04-13 16:15:00|8316.8|8315.9|8316|8315.1|8317.1|8316.2|8316|8315.1|29
1649866510000|2022-04-13 16:15:10|8315.9|8315|8315.9|8315|8316.7|8315.6|8315.4|8314.2|35
1649866520000|2022-04-13 16:15:20|8315.8|8314.9|8315.8|8314.9|8316.1|8315|8315.7|8314.6|8
1649866530000|2022-04-13 16:15:30|8315.7|8314.8|8315.2|8314.3|8316.1|8314.8|8315.1|8314|18
1649866540000|2022-04-13 16:15:40|8315.3|8314.4|8316|8315.1|8316|8315.1|8315.2|8314.3|16
1649866550000|2022-04-13 16:15:50|8315.9|8315|8316.1|8315.2|8316.4|8315.2|8315.5|8314.4|19
1649866560000|2022-04-13 16:16:00|8316.2|8315.3|8316.7|8315.2|8316.7|8315.4|8316.1|8315|14
1649866570000|2022-04-13 16:16:10|8316.5|8315.6|8316.4|8315.5|8317|8316.1|8316.3|8315.1|30
1649866580000|2022-04-13 16:16:20|8316.3|8315.4|8316.7|8315.8|8317|8315.8|8316.3|8315.1|25
1649866590000|2022-04-13 16:16:30|8316.6|8315.7|8317.4|8315.9|8317.7|8316.4|8316.6|8315.7|26
1649866600000|2022-04-13 16:16:40|8317.5|8316|8320|8318.5|8320|8318.8|8317.2|8316|36
1649866610000|2022-04-13 16:16:50|8319.9|8319|8318.8|8317.9|8320.4|8319.3|8318.6|8317.6|51
1649866620000|2022-04-13 16:17:00|8318.9|8318|8318.4|8317.5|8319|8318.1|8317.7|8316.6|43
1649866630000|2022-04-13 16:17:10|8318.5|8317.6|8317.7|8316.2|8319|8317.8|8317.4|8316.2|25
1649866640000|2022-04-13 16:17:20|8317.6|8316.1|8317.1|8316.2|8317.8|8316.4|8316.9|8315.7|42
1649866650000|2022-04-13 16:17:30|8317|8316.1|8316.9|8316|8317.3|8316.2|8316.8|8315.8|15
1649866660000|2022-04-13 16:17:40|8316.8|8315.9|8317.2|8315.7|8317.2|8316.1|8316.6|8315.6|19
1649866670000|2022-04-13 16:17:50|8317.1|8315.6|8316.5|8315.6|8317.4|8316.3|8316.5|8315.6|20
1649866680000|2022-04-13 16:18:00|8316.6|8315.7|8316.8|8315.9|8317.2|8316|8316.5|8315.5|22
1649866690000|2022-04-13 16:18:10|8316.9|8316|8317.3|8315.8|8317.4|8316.2|8316.9|8315.6|18
1649866700000|2022-04-13 16:18:20|8317.1|8315.6|8316.8|8315.3|8317.1|8315.9|8316.4|8315.2|21
1649866710000|2022-04-13 16:18:30|8316.9|8315.4|8317.5|8316.6|8317.7|8316.7|8316.7|8315.3|27
1649866720000|2022-04-13 16:18:40|8317.4|8316.5|8317.1|8316.2|8318|8316.8|8317.1|8316|22
1649866730000|2022-04-13 16:18:50|8317.2|8315.7|8316.8|8315.9|8317.3|8316.3|8316.8|8315.7|18
1649866740000|2022-04-13 16:19:00|8316.9|8316|8316.4|8315.5|8317.4|8316.3|8316.4|8315.5|28
1649866750000|2022-04-13 16:19:10|8316.3|8315.4|8316.5|8315|8316.5|8315.6|8316.1|8315|23
1649866760000|2022-04-13 16:19:20|8316.4|8314.9|8315.9|8315|8316.5|8315.3|8315.7|8314.8|21
1649866770000|2022-04-13 16:19:30|8316.1|8315.2|8315.6|8314.7|8316.1|8315.2|8315.6|8314.7|18
1649866780000|2022-04-13 16:19:40|8315.7|8314.8|8315.6|8314.7|8315.9|8315|8315.6|8314.7|17
1649866790000|2022-04-13 16:19:50|8315.4|8314.5|8314.8|8313.9|8315.5|8314.6|8314.8|8313.9|21
1649866800000|2022-04-13 16:20:00|8314.9|8314|8314.5|8313.6|8315.1|8314.2|8314.4|8313.5|30
1649866810000|2022-04-13 16:20:10|8314.4|8313.5|8314.4|8313.5|8314.5|8313.6|8314|8313.1|21
1649866820000|2022-04-13 16:20:20|8314.3|8313.4|8314.7|8313.8|8314.7|8313.8|8314.1|8313.2|17
1649866830000|2022-04-13 16:20:30|8314.6|8313.7|8314.1|8313.2|8314.6|8313.7|8314|8313.1|12
1649866840000|2022-04-13 16:20:40|8314.3|8313.4|8314.6|8313.7|8314.7|8313.7|8314.2|8313.1|26
1649866850000|2022-04-13 16:20:50|8314.5|8313.6|8314.4|8313.5|8314.5|8313.6|8314.4|8313.5|6
1649866860000|2022-04-13 16:21:00|8314.5|8313.6|8314.6|8313.7|8315.1|8314.1|8314.5|8313.3|23
1649866870000|2022-04-13 16:21:10|8314.5|8313.6|8314.6|8313.7|8315|8313.8|8314.5|8313.2|14
1649866880000|2022-04-13 16:21:20|8314.7|8313.8|8315.1|8314.2|8315.3|8314.2|8314.7|8313.7|18
1649866890000|2022-04-13 16:21:30|8315.3|8314.4|8315.3|8314.4|8315.9|8314.7|8315.1|8314|28
1649866900000|2022-04-13 16:21:40|8315.2|8314.3|8315.5|8314|8315.5|8314.3|8315|8313.8|7
1649866910000|2022-04-13 16:21:50|8315.4|8313.9|8315.5|8314.6|8315.5|8314.6|8315.1|8313.9|20
1649866920000|2022-04-13 16:22:00|8315.4|8314.5|8315.4|8314.5|8315.8|8314.6|8315.4|8314.2|12
1649866930000|2022-04-13 16:22:10|8315.3|8314.4|8315.3|8314.4|8315.3|8314.4|8315.1|8314.2|4
1649866940000|2022-04-13 16:22:20|8315.2|8314.3|8315.2|8314.3|8315.5|8314.6|8315.2|8314.3|19
1649866950000|2022-04-13 16:22:30|8315.1|8314.2|8315.5|8314.6|8315.7|8314.8|8315|8314.1|19
1649866960000|2022-04-13 16:22:40|8315.6|8314.7|8314.9|8314|8315.6|8314.7|8314.8|8313.9|26
1649866970000|2022-04-13 16:22:50|8315.2|8313.7|8314|8313.1|8315.3|8313.8|8314|8313|18
1649866980000|2022-04-13 16:23:00|8314.1|8313.2|8314.3|8313.4|8314.8|8313.8|8314.1|8313.2|18
1649866990000|2022-04-13 16:23:10|8314.4|8313.5|8314.9|8314|8315.3|8314.1|8314.2|8313.3|18
1649867000000|2022-04-13 16:23:20|8314.8|8313.9|8315.2|8313.7|8315.3|8314.1|8314.8|8313.6|22
1649867010000|2022-04-13 16:23:30|8315.1|8313.6|8314.8|8313.9|8315.2|8314.1|8314.8|8313.5|7
1649867020000|2022-04-13 16:23:40|8314.6|8313.7|8313.9|8313|8314.7|8313.8|8313.9|8313|15
1649867030000|2022-04-13 16:23:50|8314.1|8313.2|8313.7|8312.8|8314.2|8313.3|8313.7|8312.8|16
1649867040000|2022-04-13 16:24:00|8313.8|8312.9|8313.7|8312.8|8314.1|8313|8313.5|8312.3|16
1649867050000|2022-04-13 16:24:10|8313.4|8312.5|8313.4|8312.5|8313.9|8312.6|8313.3|8312.2|16
1649867060000|2022-04-13 16:24:20|8313.3|8312.4|8314.2|8313.3|8314.4|8313.3|8313.3|8312.4|31
1649867070000|2022-04-13 16:24:30|8314.1|8313.2|8313.9|8313|8314.3|8313.2|8313.8|8312.7|27
1649867080000|2022-04-13 16:24:40|8314.1|8313.2|8314.1|8313.2|8314.5|8313.5|8314|8312.8|27
1649867090000|2022-04-13 16:24:50|8314|8313.1|8314|8313.1|8314.4|8313.3|8313.7|8312.8|25
1649867100000|2022-04-13 16:25:00|8313.9|8313|8314.2|8312.7|8314.3|8313.1|8313.8|8312.5|18
1649867110000|2022-04-13 16:25:10|8314.1|8312.6|8313.4|8312.5|8314.3|8313.1|8313.4|8312.1|29
1649867120000|2022-04-13 16:25:20|8313.5|8312.6|8313.5|8312.6|8313.7|8312.7|8313.4|8312.2|15
1649867130000|2022-04-13 16:25:30|8313.6|8312.7|8313.6|8312.7|8313.9|8312.8|8313.3|8312.1|21
1649867140000|2022-04-13 16:25:40|8313.5|8312.6|8313.6|8312.7|8313.9|8312.8|8313.5|8312.3|12
1649867150000|2022-04-13 16:25:50|8313.7|8312.8|8313.3|8312.4|8314|8312.9|8313.3|8312.4|25
1649867160000|2022-04-13 16:26:00|8313.4|8312.5|8313.1|8312.2|8313.7|8312.8|8313|8312|29
1649867170000|2022-04-13 16:26:10|8313.2|8312.3|8313.4|8312.5|8313.8|8312.6|8312.7|8311.8|29
1649867180000|2022-04-13 16:26:20|8313.5|8312.6|8313.5|8312.6|8313.9|8312.6|8313.3|8312.1|21
1649867190000|2022-04-13 16:26:30|8313.6|8312.7|8313.4|8312.5|8313.7|8312.7|8313.2|8312.1|19
1649867200000|2022-04-13 16:26:40|8313.6|8312.1|8313|8312.1|8313.6|8312.4|8312.9|8311.7|18
1649867210000|2022-04-13 16:26:50|8313.1|8312.2|8313.3|8311.8|8313.4|8312.2|8312.8|8311.7|19
1649867220000|2022-04-13 16:27:00|8312.9|8312|8312.8|8311.9|8313.2|8312.1|8312.7|8311.7|17
1649867230000|2022-04-13 16:27:10|8312.9|8312|8312.9|8312|8312.9|8312|8312.7|8311.8|17
1649867240000|2022-04-13 16:27:20|8313|8312.1|8313.5|8312.6|8313.9|8312.7|8312.9|8311.7|12
1649867250000|2022-04-13 16:27:30|8313.6|8312.7|8313.5|8312.6|8314.2|8312.9|8313.5|8312.6|17
1649867260000|2022-04-13 16:27:40|8313.8|8312.9|8314|8313.1|8314.4|8313.1|8313.8|8312.6|18
1649867270000|2022-04-13 16:27:50|8314.1|8313.2|8313.9|8313|8314.3|8313.2|8313.8|8312.6|21
1649867280000|2022-04-13 16:28:00|8314|8313.1|8313.8|8312.9|8314.2|8313.3|8313.8|8312.9|14
1649867290000|2022-04-13 16:28:10|8314.1|8312.6|8313|8312.1|8314.2|8313|8313|8312.1|14
1649867300000|2022-04-13 16:28:20|8312.9|8312|8313|8311.5|8313|8312.1|8312.7|8311.5|16
1649867310000|2022-04-13 16:28:30|8312.9|8311.4|8313|8311.5|8313.1|8311.6|8312.8|8311.3|14
1649867320000|2022-04-13 16:28:40|8312.9|8311.4|8312.9|8312|8312.9|8312|8312.7|8311.4|10
1649867330000|2022-04-13 16:28:50|8312.8|8311.9|8312.8|8311.9|8313.2|8312.1|8312.8|8311.5|15
1649867340000|2022-04-13 16:29:00|8313.1|8311.6|8313.4|8311.9|8313.4|8312.1|8312.6|8311.6|26
1649867350000|2022-04-13 16:29:10|8313.3|8311.8|8313.1|8312.2|8313.4|8312.2|8313|8311.7|18
1649867360000|2022-04-13 16:29:20|8313.4|8311.9|8312.8|8311.9|8313.5|8312.2|8312.7|8311.4|16
1649867370000|2022-04-13 16:29:30|8312.7|8311.8|8313|8311.5|8313.1|8311.8|8312.6|8311.4|8
1649867380000|2022-04-13 16:29:40|8313.1|8311.6|8313|8311.5|8313.1|8311.6|8313|8311.5|2
1649867400000|2022-04-13 16:30:00|8313.3|8312.1|8312.7|8311.8|8313.3|8312.1|8312.6|8311.5|16
1649867410000|2022-04-13 16:30:10|8312.6|8311.7|8312.8|8311.3|8312.9|8311.8|8312.4|8311.3|9
1649867420000|2022-04-13 16:30:20|8312.4|8311.5|8312.5|8311.6|8313|8311.7|8312.4|8311.1|25
1649867430000|2022-04-13 16:30:30|8312.8|8311.3|8312.4|8311.5|8312.9|8311.6|8312.4|8311.2|19
1649867440000|2022-04-13 16:30:40|8312.5|8311.6|8312.4|8311.5|8312.8|8311.6|8312.4|8311.2|10
1649867450000|2022-04-13 16:30:50|8312.3|8311.4|8312.4|8311.5|8312.4|8311.5|8312.3|8311.4|2
1649867460000|2022-04-13 16:31:00|8312.3|8311.4|8311.7|8310.2|8312.4|8311.5|8311.4|8310.2|29
1649867470000|2022-04-13 16:31:10|8311.4|8310.5|8311.7|8310.2|8311.8|8310.7|8311.2|8310|26
1649867480000|2022-04-13 16:31:20|8311.8|8310.3|8311.8|8310.3|8311.9|8310.6|8311.4|8310.2|23
1649867490000|2022-04-13 16:31:30|8311.3|8310.4|8311.5|8310.6|8311.8|8310.6|8311.1|8310|16
1649867500000|2022-04-13 16:31:40|8311.4|8310.5|8311.7|8310.2|8311.8|8310.7|8311.3|8310.2|16
1649867510000|2022-04-13 16:31:50|8311.6|8310.1|8311.8|8310.3|8311.8|8310.6|8311.3|8310.1|21
1649867520000|2022-04-13 16:32:00|8311.7|8310.2|8311.6|8310.7|8311.9|8310.8|8311.5|8310.2|11
1649867530000|2022-04-13 16:32:10|8312|8310.5|8311.7|8310.8|8312|8310.9|8311.6|8310.5|11
1649867540000|2022-04-13 16:32:20|8311.6|8310.7|8311.9|8311|8312|8311|8311.5|8310.4|12
1649867550000|2022-04-13 16:32:30|8312|8311.1|8312.4|8310.9|8312.4|8311.5|8312|8310.9|21
1649867560000|2022-04-13 16:32:40|8312.1|8311.2|8311.3|8310.4|8312.3|8311.2|8311.2|8310.3|21
1649867570000|2022-04-13 16:32:50|8311.7|8310.2|8310.4|8309.5|8311.7|8310.3|8310.2|8309.1|31
1649867580000|2022-04-13 16:33:00|8310.3|8309.4|8309.9|8309|8310.6|8309.6|8309.9|8309|23
1649867590000|2022-04-13 16:33:10|8310|8309.1|8310.6|8309.7|8310.6|8309.7|8309.9|8309|12
1649867600000|2022-04-13 16:33:20|8310.5|8309.6|8310.9|8310|8310.9|8310|8310.5|8309.3|10
1649867610000|2022-04-13 16:33:30|8310.8|8309.9|8310.5|8309.6|8310.9|8310|8310.5|8309.6|16
1649867620000|2022-04-13 16:33:40|8310.7|8309.2|8310|8309.1|8310.7|8309.5|8309.9|8308.8|19
1649867630000|2022-04-13 16:33:50|8310.1|8309.2|8310.6|8309.1|8310.6|8309.5|8309.9|8308.8|15
1649867640000|2022-04-13 16:34:00|8310.7|8309.2|8310|8308.5|8310.7|8309.2|8309.7|8308.5|10
1649867650000|2022-04-13 16:34:10|8309.9|8308.4|8310|8308.5|8310.2|8309|8309.9|8308.4|10
1649867660000|2022-04-13 16:34:20|8310.1|8308.6|8310|8308.5|8310.1|8309|8309.8|8308.4|17
1649867670000|2022-04-13 16:34:30|8310.1|8308.6|8310.1|8309.2|8310.2|8309.3|8309.9|8308.5|11
1649867680000|2022-04-13 16:34:40|8310.2|8309.3|8310|8309.1|8310.7|8309.6|8310|8308.9|23
1649867690000|2022-04-13 16:34:50|8310.1|8309.2|8310.5|8309|8310.6|8309.4|8310|8309|16
1649867700000|2022-04-13 16:35:00|8310.2|8309.3|8310.1|8309.2|8310.6|8309.5|8310.1|8308.9|18
1649867710000|2022-04-13 16:35:10|8310.2|8309.3|8310.4|8309.5|8310.5|8309.6|8310.1|8309.2|21
1649867720000|2022-04-13 16:35:20|8310.3|8309.4|8309.9|8309|8310.5|8309.6|8309.9|8309|16
1649867730000|2022-04-13 16:35:30|8310|8309.1|8310.3|8309.4|8310.3|8309.4|8309.8|8308.9|13
1649867740000|2022-04-13 16:35:40|8310.2|8309.3|8309.7|8308.8|8310.3|8309.4|8309.6|8308.4|21
1649867750000|2022-04-13 16:35:50|8309.9|8308.4|8310|8309.1|8310.3|8309.2|8309.6|8308.4|17
1649867760000|2022-04-13 16:36:00|8309.9|8309|8310.1|8309.2|8310.4|8309.3|8309.9|8308.7|19
1649867770000|2022-04-13 16:36:10|8310|8309.1|8309.4|8308.5|8310|8309.1|8309.3|8308.3|16
1649867780000|2022-04-13 16:36:20|8309.6|8308.7|8309.4|8308.5|8309.7|8308.8|8309.3|8308.1|21
1649867790000|2022-04-13 16:36:30|8309.7|8308.2|8309.6|8308.1|8309.7|8308.7|8309.4|8308.1|11
1649867800000|2022-04-13 16:36:40|8309.5|8308|8309.3|8308.4|8309.6|8308.4|8308.7|8307.4|26
1649867810000|2022-04-13 16:36:50|8309.4|8308.5|8310|8309.1|8310.2|8309.1|8309.3|8308.4|25
1649867820000|2022-04-13 16:37:00|8310.1|8309.2|8310.4|8309.5|8310.6|8309.6|8310|8308.9|24
1649867830000|2022-04-13 16:37:10|8310.5|8309.6|8310.5|8309.6|8310.8|8309.6|8310.3|8309.3|12
1649867840000|2022-04-13 16:37:20|8310.4|8309.5|8310.5|8309.6|8310.6|8309.7|8309.9|8309|16
1649867850000|2022-04-13 16:37:30|8310.4|8309.5|8310.7|8309.8|8311.3|8310.1|8310.4|8309.3|15
1649867860000|2022-04-13 16:37:40|8310.8|8309.9|8310.1|8309.2|8310.8|8309.9|8310|8309.1|20
1649867870000|2022-04-13 16:37:50|8310.3|8309.4|8310.4|8309.5|8310.8|8309.6|8310.2|8309|28
1649867880000|2022-04-13 16:38:00|8310.3|8309.4|8309.9|8309|8310.4|8309.5|8309.9|8309|22
1649867890000|2022-04-13 16:38:10|8310|8309.1|8310.8|8309.3|8310.9|8309.5|8309.9|8308.8|32
1649867900000|2022-04-13 16:38:20|8310.5|8309.6|8310.7|8309.8|8310.8|8309.9|8310.5|8309.6|11
1649867910000|2022-04-13 16:38:30|8310.8|8309.9|8311|8310.1|8311|8310.1|8310.6|8309.7|18
1649867920000|2022-04-13 16:38:40|8310.9|8310|8311.5|8310.6|8311.5|8310.6|8310.8|8309.9|13
1649867930000|2022-04-13 16:38:50|8311.4|8310.5|8310.5|8309.6|8311.4|8310.5|8310.5|8309.6|20
1649867940000|2022-04-13 16:39:00|8310.4|8309.5|8310.8|8309.3|8311|8309.9|8310.2|8309.2|27
1649867950000|2022-04-13 16:39:10|8310.4|8309.5|8310.7|8309.8|8311.1|8309.9|8310.4|8309.5|21
1649867960000|2022-04-13 16:39:20|8310.8|8309.9|8310.4|8309.5|8311|8310.1|8310.3|8309.4|20
1649867970000|2022-04-13 16:39:30|8310.3|8309.4|8310.5|8309.6|8310.8|8309.6|8310.3|8309.3|9
1649867980000|2022-04-13 16:39:40|8310.6|8309.7|8310.4|8308.9|8310.6|8309.7|8309.9|8308.7|14
1649867990000|2022-04-13 16:39:50|8310.3|8308.8|8310.5|8309.6|8310.6|8309.7|8309.8|8308.8|22
1649868000000|2022-04-13 16:40:00|8310.4|8309.5|8310.9|8310|8311|8310.1|8310.3|8309.4|15
1649868010000|2022-04-13 16:40:10|8310.8|8309.9|8310.7|8309.8|8311.1|8310.2|8310.5|8309.6|13
1649868020000|2022-04-13 16:40:20|8310.6|8309.7|8311.2|8310.3|8311.5|8310.6|8310.6|8309.7|24
1649868030000|2022-04-13 16:40:30|8310.9|8310|8311.5|8310.6|8311.5|8310.6|8310.9|8310|18
1649868040000|2022-04-13 16:40:40|8311.6|8310.7|8311.8|8310.9|8312|8311.1|8311.5|8310.6|13
1649868050000|2022-04-13 16:40:50|8311.9|8311|8311.7|8310.8|8312.6|8311.4|8311.7|8310.8|23
1649868060000|2022-04-13 16:41:00|8311.6|8310.7|8311.6|8310.7|8311.9|8310.8|8311.5|8310.3|22
1649868070000|2022-04-13 16:41:10|8311.5|8310.6|8311|8310.1|8311.6|8310.7|8310.9|8310|18
1649868080000|2022-04-13 16:41:20|8310.9|8310|8311.1|8310.2|8311.7|8310.5|8310.9|8309.7|29
1649868090000|2022-04-13 16:41:30|8311.4|8309.9|8311.2|8310.3|8311.5|8310.4|8311.2|8309.9|5
1649868100000|2022-04-13 16:41:40|8311|8310.1|8311.6|8310.7|8312|8310.8|8311|8310.1|21
1649868110000|2022-04-13 16:41:50|8311.7|8310.8|8311.9|8311|8312|8311|8311.4|8310.5|12
1649868120000|2022-04-13 16:42:00|8312|8311.1|8312.4|8311.5|8312.5|8311.6|8311.8|8310.9|14
1649868130000|2022-04-13 16:42:10|8312.3|8311.4|8312.2|8311.3|8312.7|8311.5|8312.2|8311.2|10
1649868140000|2022-04-13 16:42:20|8312.3|8311.4|8312.2|8311.3|8312.5|8311.6|8312.1|8311.2|12
1649868150000|2022-04-13 16:42:30|8312.1|8311.2|8311.9|8311|8312.2|8311.3|8311.5|8310.6|14
1649868160000|2022-04-13 16:42:40|8311.8|8310.9|8312|8311.1|8312.1|8311.2|8311.5|8310.6|16
1649868170000|2022-04-13 16:42:50|8312.1|8311.2|8312.2|8311.3|8312.3|8311.4|8312|8311.1|10
1649868180000|2022-04-13 16:43:00|8312.3|8311.4|8312.1|8311.2|8312.4|8311.5|8312.1|8311.2|15
1649868190000|2022-04-13 16:43:10|8312.2|8311.3|8312.1|8311.2|8312.2|8311.3|8312|8311.1|14
1649868200000|2022-04-13 16:43:20|8312|8311.1|8311.9|8311|8312|8311.1|8311.8|8310.9|9
1649868210000|2022-04-13 16:43:30|8312|8311.1|8312.2|8311.3|8312.2|8311.3|8311.9|8311|13
1649868220000|2022-04-13 16:43:40|8312.1|8311.2|8312.3|8311.4|8312.3|8311.4|8312.1|8311.2|5
1649868230000|2022-04-13 16:43:50|8312.4|8311.5|8312.4|8311.5|8312.5|8311.6|8312.4|8311.5|9
1649868240000|2022-04-13 16:44:00|8312.3|8311.4|8312.2|8311.3|8312.5|8311.6|8312.1|8311.2|14
1649868250000|2022-04-13 16:44:10|8312.1|8311.2|8312.4|8310.9|8312.4|8311.5|8312|8310.9|10
1649868260000|2022-04-13 16:44:20|8312.5|8311|8312.5|8311.6|8312.5|8311.6|8312.1|8310.8|19
1649868270000|2022-04-13 16:44:30|8312.4|8311.5|8312.1|8311.2|8312.4|8311.5|8312.1|8311.2|21
1649868280000|2022-04-13 16:44:40|8312.2|8311.3|8312.3|8311.4|8312.3|8311.4|8312.1|8311.2|8
1649868290000|2022-04-13 16:44:50|8312.2|8311.3|8312.2|8311.3|8312.3|8311.4|8312.2|8311.3|3
1649868300000|2022-04-13 16:45:00|8312.3|8311.4|8312.1|8311.2|8312.4|8311.5|8312|8311.1|28
1649868310000|2022-04-13 16:45:10|8312|8311.1|8311.6|8310.7|8312|8311.1|8311.6|8310.7|17
1649868320000|2022-04-13 16:45:20|8311.7|8310.8|8311.8|8310.9|8311.8|8310.9|8311.7|8310.8|6
1649868330000|2022-04-13 16:45:30|8311.9|8311|8311.7|8310.8|8312|8311.1|8311.7|8310.8|13
1649868340000|2022-04-13 16:45:40|8311.6|8310.7|8311.1|8310.2|8311.8|8310.9|8311.1|8310.2|8
1649868350000|2022-04-13 16:45:50|8311|8310.1|8311.1|8310.2|8311.1|8310.2|8310.9|8310|12
1649868360000|2022-04-13 16:46:00|8311|8310.1|8310.9|8310|8311.1|8310.2|8310.7|8309.8|22
1649868370000|2022-04-13 16:46:10|8310.8|8309.9|8311.3|8310.4|8311.3|8310.4|8310.8|8309.9|14
1649868380000|2022-04-13 16:46:20|8311.2|8310.3|8311.3|8310.4|8311.5|8310.6|8311.2|8310.3|15
1649868390000|2022-04-13 16:46:30|8311.1|8310.2|8311.5|8310.6|8311.5|8310.6|8310.9|8310|6
1649868400000|2022-04-13 16:46:40|8311.6|8310.7|8311.6|8310.7|8311.6|8310.7|8311.5|8310.6|7
1649868410000|2022-04-13 16:46:50|8311.5|8310.6|8311.1|8310.2|8311.5|8310.6|8311|8310.1|15
1649868420000|2022-04-13 16:47:00|8311.3|8310.4|8311.7|8310.8|8311.9|8311|8311.3|8310.4|14
1649868430000|2022-04-13 16:47:10|8311.6|8310.7|8311.5|8310.6|8311.6|8310.7|8311.4|8310.5|12
1649868440000|2022-04-13 16:47:20|8311.4|8310.5|8311.8|8310.3|8311.9|8310.8|8311.3|8310.3|14
1649868450000|2022-04-13 16:47:30|8311.5|8310.6|8311.4|8310.5|8311.7|8310.8|8311.4|8310.5|8
1649868460000|2022-04-13 16:47:40|8311.6|8310.7|8311.4|8310.5|8311.6|8310.7|8311.3|8310.4|11
1649868470000|2022-04-13 16:47:50|8311.3|8310.4|8311|8310.1|8311.3|8310.4|8311|8310.1|9
1649868480000|2022-04-13 16:48:00|8311.1|8310.2|8311.2|8310.3|8311.4|8310.5|8311|8310.1|11
1649868490000|2022-04-13 16:48:10|8311.1|8310.2|8311.3|8310.4|8311.4|8310.5|8310.9|8310|18
1649868500000|2022-04-13 16:48:20|8311.2|8310.3|8310.4|8309.5|8311.2|8310.3|8310.4|8309.5|15
1649868510000|2022-04-13 16:48:30|8310.5|8309.6|8311|8310.1|8311.1|8310.1|8310.5|8309.6|15
1649868520000|2022-04-13 16:48:40|8311.1|8310.2|8311.2|8310.3|8311.2|8310.3|8311|8310.1|8
1649868530000|2022-04-13 16:48:50|8311.3|8310.4|8311.6|8310.7|8311.8|8310.7|8311.2|8310|11
1649868540000|2022-04-13 16:49:00|8311.8|8310.9|8312|8311.1|8312|8311.1|8311.6|8310.7|13
1649868550000|2022-04-13 16:49:10|8311.9|8311|8312.2|8311.3|8312.4|8311.3|8311.9|8310.7|20
1649868560000|2022-04-13 16:49:20|8312.1|8311.2|8312.1|8311.2|8312.2|8311.3|8312|8311.1|7
1649868570000|2022-04-13 16:49:30|8312|8311.1|8311.9|8311|8312.1|8311.2|8311.8|8310.9|10
1649868580000|2022-04-13 16:49:40|8312|8311.1|8311.7|8310.8|8312|8311.1|8311.6|8310.7|16
1649868590000|2022-04-13 16:49:50|8311.6|8310.7|8311.4|8310.5|8311.7|8310.8|8311.4|8310.5|9
1649868600000|2022-04-13 16:50:00|8311.3|8310.4|8311.3|8310.4|8311.7|8310.8|8311.3|8310.4|22
1649868610000|2022-04-13 16:50:10|8311.2|8310.3|8310.9|8310|8311.2|8310.3|8310.8|8309.9|12
1649868620000|2022-04-13 16:50:20|8311|8310.1|8310.9|8310|8311|8310.1|8310.8|8309.9|8
1649868630000|2022-04-13 16:50:30|8311|8310.1|8310.9|8309.4|8311|8310.1|8310.4|8309.4|10
1649868640000|2022-04-13 16:50:40|8310.8|8309.3|8310.5|8309.6|8310.8|8309.9|8310.5|8309.3|19
1649868650000|2022-04-13 16:50:50|8310.6|8309.7|8310.7|8309.8|8310.7|8309.8|8310.5|8309.6|7
1649868660000|2022-04-13 16:51:00|8310.6|8309.7|8310.5|8309.6|8310.7|8309.8|8310.3|8309.1|10
1649868670000|2022-04-13 16:51:10|8310.7|8309.8|8310.6|8309.7|8310.7|8309.8|8310.4|8309.5|10
1649868680000|2022-04-13 16:51:20|8310.5|8309.6|8310.4|8309.5|8310.5|8309.6|8310.4|8309.5|4
1649868690000|2022-04-13 16:51:30|8310.3|8309.4|8310.2|8309.3|8310.3|8309.4|8310.2|8309.3|2
1649868700000|2022-04-13 16:51:40|8310.1|8309.2|8310|8309.1|8310.1|8309.2|8309.9|8309|12
1649868710000|2022-04-13 16:51:50|8309.9|8309|8309.8|8308.9|8310|8309.1|8309.7|8308.8|8
1649868720000|2022-04-13 16:52:00|8309.9|8309|8309.8|8308.9|8309.9|8309|8309.7|8308.8|8
1649868730000|2022-04-13 16:52:10|8309.9|8309|8309.9|8309|8310|8309.1|8309.9|8309|3
1649868740000|2022-04-13 16:52:20|8309.8|8308.9|8309.9|8309|8310|8309.1|8309.8|8308.9|12
1649868750000|2022-04-13 16:52:30|8310|8309.1|8309.9|8309|8310.3|8309.4|8309.8|8308.7|10
1649868760000|2022-04-13 16:52:40|8309.7|8308.8|8309.5|8308.6|8309.8|8308.9|8309.5|8308.6|10
1649868770000|2022-04-13 16:52:50|8309.6|8308.7|8309.4|8308.5|8309.7|8308.8|8309.3|8308.4|11
1649868780000|2022-04-13 16:53:00|8309.3|8308.4|8309.5|8308.6|8309.5|8308.6|8309.3|8308.4|11
1649868790000|2022-04-13 16:53:10|8309.6|8308.7|8309.8|8308.9|8309.9|8309|8309.5|8308.6|12
1649868800000|2022-04-13 16:53:20|8309.7|8308.8|8309.7|8308.8|8309.8|8308.9|8309.4|8308.5|19
1649868810000|2022-04-13 16:53:30|8309.6|8308.7|8309.9|8309|8310|8309.1|8309.6|8308.7|10
1649868820000|2022-04-13 16:53:40|8310|8309.1|8309.6|8308.7|8310|8309.1|8309.6|8308.7|13
1649868830000|2022-04-13 16:53:50|8309.7|8308.8|8309.7|8308.8|8309.7|8308.8|8309.6|8308.7|5
1649868840000|2022-04-13 16:54:00|8309.6|8308.7|8309.6|8308.7|8309.8|8308.9|8309.4|8308.5|16
1649868850000|2022-04-13 16:54:10|8309.7|8308.8|8309.8|8308.9|8310|8309.1|8309.7|8308.8|14
1649868860000|2022-04-13 16:54:20|8309.9|8309|8309.9|8309|8310.4|8309.4|8309.9|8308.8|17
1649868870000|2022-04-13 16:54:30|8310|8309.1|8309.9|8309|8310|8309.1|8309.8|8308.9|12
1649868880000|2022-04-13 16:54:40|8310|8309.1|8310|8309.1|8310.1|8309.2|8309.9|8309|9
1649868890000|2022-04-13 16:54:50|8310.1|8309.2|8309.9|8309|8310.1|8309.2|8309.9|8309|5
1649868900000|2022-04-13 16:55:00|8310|8309.1|8310.1|8309.2|8310.3|8309.4|8309.9|8309|16
1649868910000|2022-04-13 16:55:10|8310.2|8309.3|8309.7|8308.8|8310.2|8309.3|8309.7|8308.8|13
1649868920000|2022-04-13 16:55:20|8310|8308.5|8309.7|8308.8|8310|8308.8|8309.5|8308.4|12
1649868930000|2022-04-13 16:55:30|8309.8|8308.9|8310.3|8308.8|8310.4|8309.3|8309.7|8308.8|14
1649868940000|2022-04-13 16:55:40|8310.4|8308.9|8310.1|8309.2|8310.4|8309.3|8310|8308.9|11
1649868950000|2022-04-13 16:55:50|8310.2|8309.3|8310.4|8309.5|8310.6|8309.7|8310.2|8309.3|10
1649868960000|2022-04-13 16:56:00|8310.3|8309.4|8310.3|8309.4|8310.3|8309.4|8310.2|8309.3|3
1649868970000|2022-04-13 16:56:10|8310.2|8309.3|8310.3|8309.4|8310.4|8309.5|8310.2|8309.3|4
1649868980000|2022-04-13 16:56:20|8310.2|8309.3|8310.2|8309.3|8310.3|8309.4|8310.2|8309.3|3
1649868990000|2022-04-13 16:56:30|8310.1|8309.2|8310.1|8309.2|8310.1|8309.2|8310|8309.1|5
1649869000000|2022-04-13 16:56:40|8310|8309.1|8310.1|8309.2|8310.4|8309.5|8310|8309.1|16
1649869010000|2022-04-13 16:56:50|8310.2|8309.3|8309.7|8308.8|8310.2|8309.3|8309.7|8308.8|8
1649869020000|2022-04-13 16:57:00|8309.6|8308.7|8309.7|8308.8|8310|8309.1|8309.6|8308.7|11
1649869030000|2022-04-13 16:57:10|8309.6|8308.7|8310.1|8309.2|8310.3|8309.4|8309.6|8308.7|17
1649869040000|2022-04-13 16:57:20|8310.2|8309.3|8310.5|8309.6|8310.5|8309.6|8310.1|8309.2|11
1649869050000|2022-04-13 16:57:30|8310.4|8309.5|8310.6|8309.7|8310.7|8309.8|8310|8308.8|24
1649869060000|2022-04-13 16:57:40|8310.5|8309.6|8310.5|8309.6|8310.5|8309.6|8310.3|8309.4|11
1649869070000|2022-04-13 16:57:50|8310.6|8309.7|8311.1|8310.2|8311.6|8310.3|8310.6|8309.5|31
1649869080000|2022-04-13 16:58:00|8311.4|8310.5|8311.1|8310.2|8311.5|8310.6|8311|8310.1|23
1649869090000|2022-04-13 16:58:10|8311.2|8310.3|8311.9|8310.4|8312|8310.8|8311.2|8309.9|24
1649869100000|2022-04-13 16:58:20|8312|8310.5|8311.4|8310.5|8312|8310.7|8311.4|8310.4|11
1649869110000|2022-04-13 16:58:30|8311.9|8311|8311.8|8310.9|8311.9|8311|8311.7|8310.8|8
1649869120000|2022-04-13 16:58:40|8311.9|8311|8311.7|8310.8|8312.1|8311|8311.6|8310.5|16
1649869130000|2022-04-13 16:58:50|8311.6|8310.7|8311.6|8310.7|8311.7|8310.8|8311.6|8310.7|9
1649869140000|2022-04-13 16:59:00|8311.5|8310.6|8311.8|8310.3|8311.9|8311|8311.5|8310.3|14
1649869150000|2022-04-13 16:59:10|8311.9|8310.4|8311.1|8310.2|8311.9|8310.6|8311.1|8310.2|10
1649869160000|2022-04-13 16:59:20|8311|8310.1|8311.3|8310.4|8311.6|8310.4|8310.9|8310|8
1649869170000|2022-04-13 16:59:30|8311.2|8310.3|8311|8310.1|8311.5|8310.3|8310.9|8310|13
1649869180000|2022-04-13 16:59:40|8310.9|8310|8311.2|8310.3|8311.5|8310.4|8310.6|8309.4|22
1649869190000|2022-04-13 16:59:50|8311.1|8310.2|8311.5|8310.6|8311.6|8310.7|8311.1|8310.2|14
1649869200000|2022-04-13 17:00:00|8311.7|8310.2|8312.4|8310.9|8312.5|8311.2|8311.4|8310.2|25
1649869210000|2022-04-13 17:00:10|8312.5|8311|8312.1|8311.2|8312.5|8311.5|8312|8311|17
1649869220000|2022-04-13 17:00:20|8312|8311.1|8311.9|8311|8312.1|8311.1|8311.5|8310.4|24
1649869230000|2022-04-13 17:00:30|8311.8|8310.9|8311.8|8310.9|8312.2|8311|8311.6|8310.4|18
1649869240000|2022-04-13 17:00:40|8311.9|8311|8311.8|8310.9|8312|8311.1|8311.8|8310.9|8
1649869250000|2022-04-13 17:00:50|8311.7|8310.8|8311.4|8310.5|8311.9|8310.9|8311.3|8310.3|22
1649869260000|2022-04-13 17:01:00|8311.5|8310.6|8311.6|8310.7|8311.6|8310.7|8311.4|8310.5|12
1649869270000|2022-04-13 17:01:10|8311.5|8310.6|8311.6|8310.7|8311.6|8310.7|8311.5|8310.6|6
1649869280000|2022-04-13 17:01:20|8311.7|8310.8|8311.7|8310.8|8312|8311|8311.6|8310.4|23
1649869290000|2022-04-13 17:01:30|8311.6|8310.7|8311.7|8310.8|8311.9|8311|8311.6|8310.7|9
1649869300000|2022-04-13 17:01:40|8311.8|8310.9|8311.8|8310.9|8312.1|8310.9|8311.5|8310.5|10
1649869310000|2022-04-13 17:01:50|8311.9|8311|8311.8|8310.9|8311.9|8311|8311.7|8310.8|10
1649869320000|2022-04-13 17:02:00|8311.7|8310.8|8312|8311.1|8312|8311.1|8311.3|8310.2|27
1649869330000|2022-04-13 17:02:10|8312.2|8311.3|8311.9|8311|8312.3|8311.4|8311.8|8310.9|24
1649869340000|2022-04-13 17:02:20|8311.8|8310.9|8311.6|8310.7|8312|8311.1|8311.5|8310.6|16
1649869350000|2022-04-13 17:02:30|8311.5|8310.6|8311.4|8310.5|8311.6|8310.7|8311.4|8310.5|22
1649869360000|2022-04-13 17:02:40|8311.5|8310.6|8311|8310.1|8311.5|8310.6|8310.9|8310|12
1649869370000|2022-04-13 17:02:50|8310.9|8310|8310.7|8309.8|8311|8310.1|8310.6|8309.7|15
1649869380000|2022-04-13 17:03:00|8310.6|8309.7|8310.3|8309.4|8310.7|8309.8|8310.2|8309.1|17
1649869390000|2022-04-13 17:03:10|8310.4|8309.5|8309.8|8308.9|8310.4|8309.5|8309.5|8308.6|22
1649869400000|2022-04-13 17:03:20|8310.1|8308.6|8309.2|8308.3|8310.1|8308.7|8309.2|8308|23
1649869410000|2022-04-13 17:03:30|8309|8308.1|8309.1|8308.2|8309.5|8308.2|8309|8307.8|12
1649869420000|2022-04-13 17:03:40|8309.4|8308.5|8309.5|8308.6|8309.6|8308.7|8309.3|8308.4|16
1649869430000|2022-04-13 17:03:50|8309.4|8308.5|8309.3|8308.4|8309.6|8308.6|8308.9|8307.9|20
1649869440000|2022-04-13 17:04:00|8309.2|8308.3|8309.3|8307.8|8309.6|8308.4|8308.9|8307.7|16
1649869450000|2022-04-13 17:04:10|8309.2|8307.7|8309.3|8308.4|8309.4|8308.4|8309|8307.7|26
1649869460000|2022-04-13 17:04:20|8309.2|8308.3|8308.2|8307.3|8309.6|8308.5|8308|8306.9|25
1649869470000|2022-04-13 17:04:30|8308.1|8307.2|8308.2|8307.3|8308.8|8307.5|8308.1|8307.1|24
1649869480000|2022-04-13 17:04:40|8308.1|8307.2|8308.1|8307.2|8308.5|8307.2|8308|8306.9|15
1649869490000|2022-04-13 17:04:50|8308|8307.1|8308|8307.1|8308.5|8307.4|8307.9|8306.8|17
1649869500000|2022-04-13 17:05:00|8307.9|8307|8308|8307.1|8308.6|8307.3|8307.9|8306.6|23
1649869510000|2022-04-13 17:05:10|8307.9|8307|8307.4|8306.5|8308.3|8307.1|8307.4|8306.3|23
1649869520000|2022-04-13 17:05:20|8307.7|8306.2|8307.3|8305.8|8307.7|8306.5|8307|8305.8|21
1649869530000|2022-04-13 17:05:30|8307.4|8305.9|8307.1|8306.2|8307.5|8306.3|8307|8305.9|8
1649869540000|2022-04-13 17:05:40|8307|8306.1|8307.2|8305.7|8307.3|8306.2|8306.9|8305.7|11
1649869550000|2022-04-13 17:05:50|8307.3|8305.8|8306.9|8305.4|8307.3|8305.9|8306.7|8305.4|16
1649869560000|2022-04-13 17:06:00|8306.6|8305.7|8306.9|8305.4|8307.1|8305.9|8306.5|8305.4|13
1649869570000|2022-04-13 17:06:10|8306.7|8305.8|8306.9|8305.4|8307|8305.8|8306.4|8305.3|18
1649869580000|2022-04-13 17:06:20|8306.8|8305.3|8306.7|8305.8|8307.1|8306|8306.6|8305.3|15
1649869590000|2022-04-13 17:06:30|8306.6|8305.7|8306.9|8305.4|8307|8305.8|8306.6|8305.4|9
1649869600000|2022-04-13 17:06:40|8307|8306.1|8307.2|8305.7|8307.3|8306.1|8306.9|8305.6|12
1649869610000|2022-04-13 17:06:50|8307.1|8305.6|8306.8|8305.9|8307.4|8306.3|8306.7|8305.6|24
1649869620000|2022-04-13 17:07:00|8306.7|8305.8|8306.8|8305.9|8307.3|8306.1|8306.6|8305.4|20
1649869630000|2022-04-13 17:07:10|8306.7|8305.8|8306.8|8305.9|8306.8|8305.9|8306.7|8305.8|2
1649869640000|2022-04-13 17:07:20|8306.9|8306|8307.2|8306.3|8307.2|8306.3|8306.8|8305.9|11
1649869650000|2022-04-13 17:07:30|8307.4|8306.5|8307.2|8306.3|8307.4|8306.5|8307|8306.1|10
1649869660000|2022-04-13 17:07:40|8307.3|8306.4|8307.3|8306.4|8307.5|8306.6|8307.2|8306.3|11
1649869670000|2022-04-13 17:07:50|8307.2|8306.3|8307.4|8306.5|8307.7|8306.8|8307.2|8306.1|17
1649869680000|2022-04-13 17:08:00|8307.3|8306.4|8307.3|8306.4|8307.6|8306.5|8307.2|8306.1|11
1649869690000|2022-04-13 17:08:10|8307.4|8306.5|8307.4|8306.5|8307.6|8306.5|8307.3|8306.1|8
1649869700000|2022-04-13 17:08:20|8307.3|8306.4|8307.4|8306.5|8307.4|8306.5|8307.3|8306.4|10
1649869710000|2022-04-13 17:08:30|8307.5|8306.6|8307.1|8306.2|8307.5|8306.6|8307.1|8306.2|10
1649869720000|2022-04-13 17:08:40|8307.2|8306.3|8307.1|8306.2|8307.4|8306.3|8307|8305.8|11
1649869730000|2022-04-13 17:08:50|8307|8306.1|8307|8306.1|8307.1|8306.2|8306.8|8305.9|7
1649869740000|2022-04-13 17:09:00|8307.3|8305.8|8307|8306.1|8307.3|8306.1|8306.9|8305.7|7
1649869750000|2022-04-13 17:09:10|8306.9|8306|8307|8306.1|8307|8306.1|8306.8|8305.9|8
1649869760000|2022-04-13 17:09:20|8306.9|8306|8306.4|8305.5|8307|8306.1|8306.3|8305.4|14
1649869770000|2022-04-13 17:09:30|8306.5|8305.6|8306.3|8305.4|8306.5|8305.6|8306.3|8305.4|10
1649869780000|2022-04-13 17:09:40|8306.2|8305.3|8306.2|8305.3|8306.6|8305.5|8306.2|8305|12
1649869790000|2022-04-13 17:09:50|8306.5|8305.6|8306.7|8305.2|8306.7|8305.6|8306.3|8305.1|20
1649869800000|2022-04-13 17:10:00|8306.9|8305.4|8307.2|8305.7|8307.2|8306.1|8306.6|8305.4|15
1649869810000|2022-04-13 17:10:10|8306.7|8305.8|8306.9|8305.4|8307.1|8306|8306.6|8305.4|18
1649869820000|2022-04-13 17:10:20|8307|8305.5|8307.2|8305.7|8307.2|8305.9|8306.8|8305.4|15
1649869830000|2022-04-13 17:10:30|8307.3|8305.8|8307|8305.5|8307.3|8305.8|8306.6|8305.4|11
1649869840000|2022-04-13 17:10:40|8306.9|8305.4|8306.7|8305.8|8307.2|8306|8306.6|8305.4|14
1649869850000|2022-04-13 17:10:50|8306.6|8305.7|8307|8305.5|8307|8305.8|8306.5|8305.4|8
1649869860000|2022-04-13 17:11:00|8306.9|8305.4|8306.2|8305.3|8306.9|8305.7|8306.2|8305|16
1649869870000|2022-04-13 17:11:10|8306.3|8305.4|8306.2|8304.7|8306.3|8305.4|8305.9|8304.7|10
1649869880000|2022-04-13 17:11:20|8306|8305.1|8306|8305.1|8306.4|8305.2|8305.9|8304.9|13
1649869890000|2022-04-13 17:11:30|8305.9|8305|8306.3|8305.4|8306.6|8305.4|8305.9|8305|14
1649869900000|2022-04-13 17:11:40|8306.5|8305|8306.5|8305|8306.5|8305|8306.5|8305|1
1649869910000|2022-04-13 17:11:50|8306.6|8305.1|8305.9|8305|8306.6|8305.1|8305.8|8304.9|10
1649869920000|2022-04-13 17:12:00|8305.8|8304.9|8305.9|8305|8306.3|8305.2|8305.6|8304.7|14
1649869930000|2022-04-13 17:12:10|8305.8|8304.9|8305.9|8305|8305.9|8305|8305.8|8304.9|2
1649869940000|2022-04-13 17:12:20|8306.1|8304.6|8306.1|8304.6|8306.2|8305|8305.8|8304.6|8
1649869950000|2022-04-13 17:12:30|8306|8304.5|8305.7|8304.8|8306.1|8305|8305.7|8304.5|6
1649869960000|2022-04-13 17:12:40|8305.6|8304.7|8305.4|8304.5|8305.7|8304.8|8305.1|8304.2|13
1649869970000|2022-04-13 17:12:50|8305.5|8304.6|8305.6|8304.1|8305.6|8304.6|8305.1|8304.1|22
1649869980000|2022-04-13 17:13:00|8305.7|8304.2|8305.6|8304.7|8305.7|8304.7|8305.5|8304.2|6
1649869990000|2022-04-13 17:13:10|8305.7|8304.8|8305.7|8304.8|8306|8304.9|8305.6|8304.5|7
1649870000000|2022-04-13 17:13:20|8305.6|8304.7|8305.6|8304.7|8305.6|8304.7|8305.6|8304.7|1
1649870010000|2022-04-13 17:13:30|8305.9|8304.4|8305.9|8304.4|8306|8304.5|8305.8|8304.3|5
1649870020000|2022-04-13 17:13:40|8306|8304.5|8305.7|8304.8|8306|8304.8|8305.6|8304.5|12
1649870030000|2022-04-13 17:13:50|8306|8304.5|8305.7|8304.8|8306.1|8304.9|8305.7|8304.5|9
1649870040000|2022-04-13 17:14:00|8305.8|8304.9|8305.8|8304.9|8305.8|8304.9|8305.7|8304.8|5
1649870050000|2022-04-13 17:14:10|8306.1|8304.6|8305.8|8304.9|8306.2|8304.9|8305.7|8304.5|8
1649870060000|2022-04-13 17:14:20|8305.7|8304.8|8305.9|8305|8306.1|8305|8305.7|8304.5|8
1649870070000|2022-04-13 17:14:30|8306|8305.1|8306|8305.1|8306|8305.1|8305.9|8305|9
1649870080000|2022-04-13 17:14:40|8305.9|8305|8306|8305.1|8306|8305.1|8305.9|8305|2
1649870090000|2022-04-13 17:14:50|8306.1|8305.2|8305.8|8304.9|8306.1|8305.2|8305.8|8304.9|4
1649870100000|2022-04-13 17:15:00|8305.9|8305|8305.6|8304.7|8306|8305.1|8305.5|8304.4|23
1649870110000|2022-04-13 17:15:10|8305.5|8304.6|8305.9|8305|8305.9|8305|8305.5|8304.6|11
1649870120000|2022-04-13 17:15:20|8306|8305.1|8306.3|8305.4|8306.4|8305.4|8306|8304.8|14
1649870130000|2022-04-13 17:15:30|8306.4|8305.5|8306.8|8305.9|8306.9|8305.9|8306.4|8305.4|10
1649870140000|2022-04-13 17:15:40|8306.9|8306|8306.6|8305.7|8307|8306.1|8306.6|8305.7|8
1649870150000|2022-04-13 17:15:50|8306.7|8305.8|8307|8305.5|8307.1|8305.9|8306.6|8305.4|15
1649870160000|2022-04-13 17:16:00|8306.8|8305.9|8307.4|8305.9|8307.5|8306.2|8306.8|8305.8|13
1649870170000|2022-04-13 17:16:10|8307.5|8306|8307.2|8306.3|8307.5|8306.3|8307.1|8305.9|11
1649870180000|2022-04-13 17:16:20|8307.4|8306.5|8307.3|8306.4|8307.5|8306.6|8307.3|8306.4|7
1649870190000|2022-04-13 17:16:30|8307.2|8306.3|8306.9|8306|8307.2|8306.3|8306.9|8306|8
1649870200000|2022-04-13 17:16:40|8307|8306.1|8307.3|8306.4|8307.3|8306.4|8307|8306.1|9
1649870210000|2022-04-13 17:16:50|8307.4|8306.5|8307.2|8306.3|8307.4|8306.5|8307.2|8306.3|6
1649870220000|2022-04-13 17:17:00|8307.3|8306.4|8307.4|8306.5|8307.5|8306.6|8307.2|8306.3|8
1649870230000|2022-04-13 17:17:10|8307.5|8306.6|8307.8|8306.9|8308.2|8306.9|8307.5|8306.6|12
1649870240000|2022-04-13 17:17:20|8307.7|8306.8|8307.4|8306.5|8307.9|8306.8|8307.3|8306.3|20
1649870250000|2022-04-13 17:17:30|8307.3|8306.4|8306.8|8305.9|8307.3|8306.4|8306.7|8305.8|15
1649870260000|2022-04-13 17:17:40|8306.7|8305.8|8306.9|8306|8306.9|8306|8306.7|8305.8|9
1649870270000|2022-04-13 17:17:50|8307|8306.1|8307|8306.1|8307|8306.1|8306.9|8306|9
1649870280000|2022-04-13 17:18:00|8306.9|8306|8307|8306.1|8307|8306.1|8306.9|8306|4
1649870290000|2022-04-13 17:18:10|8307.1|8306.2|8307.1|8306.2|8307.1|8306.2|8307.1|8306.2|1
1649870300000|2022-04-13 17:18:20|8307.2|8306.3|8306.8|8305.9|8307.5|8306.6|8306.8|8305.9|19
1649870310000|2022-04-13 17:18:30|8306.9|8306|8307.5|8306|8307.5|8306.4|8306.8|8305.9|13
1649870320000|2022-04-13 17:18:40|8307.2|8306.3|8307.5|8306.6|8307.6|8306.7|8307.2|8306.3|8
1649870330000|2022-04-13 17:18:50|8307.7|8306.8|8307.8|8306.9|8307.8|8306.9|8307.7|8306.8|6
1649870340000|2022-04-13 17:19:00|8307.9|8307|8307.6|8306.7|8308|8307.1|8307.5|8306.6|14
1649870350000|2022-04-13 17:19:10|8307.5|8306.6|8308|8307.1|8308.1|8307.2|8307.5|8306.6|13
1649870360000|2022-04-13 17:19:20|8308.1|8307.2|8308.1|8307.2|8308.2|8307.3|8307.8|8306.9|17
1649870370000|2022-04-13 17:19:30|8308|8307.1|8307.7|8306.8|8308|8307.1|8307.6|8306.5|16
1649870380000|2022-04-13 17:19:40|8307.6|8306.7|8307.6|8306.7|8307.7|8306.8|8307.4|8306.5|16
1649870390000|2022-04-13 17:19:50|8307.7|8306.8|8307.4|8306.5|8307.8|8306.9|8307.4|8306.5|11
1649870400000|2022-04-13 17:20:00|8307.5|8306.6|8306.9|8306|8307.5|8306.6|8306.9|8306|9
1649870410000|2022-04-13 17:20:10|8307|8306.1|8306.8|8305.9|8307|8306.1|8306.8|8305.9|9
1649870420000|2022-04-13 17:20:20|8306.9|8306|8306.4|8305.5|8306.9|8306|8306.3|8305.4|15
1649870430000|2022-04-13 17:20:30|8306.3|8305.4|8306.8|8305.9|8307.1|8306.2|8306.2|8305.3|24
1649870440000|2022-04-13 17:20:40|8306.7|8305.8|8306.4|8305.5|8306.9|8306|8306.3|8305.4|19
1649870450000|2022-04-13 17:20:50|8306.3|8305.4|8306.4|8305.5|8306.5|8305.6|8306.3|8305.4|6
1649870460000|2022-04-13 17:21:00|8306.5|8305.6|8306.1|8305.2|8306.5|8305.6|8306.1|8305.2|7
1649870470000|2022-04-13 17:21:10|8306.2|8305.3|8305.8|8304.9|8306.2|8305.3|8305.8|8304.9|15
1649870480000|2022-04-13 17:21:20|8305.7|8304.8|8306.1|8305.2|8306.3|8305.2|8305.7|8304.8|20
1649870490000|2022-04-13 17:21:30|8306.2|8305.3|8306.2|8305.3|8306.2|8305.3|8306.2|8305.3|1
1649870500000|2022-04-13 17:21:40|8306.3|8305.4|8306.2|8305.3|8306.3|8305.4|8306.2|8305.3|8
1649870510000|2022-04-13 17:21:50|8306|8305.1|8306.4|8305.5|8306.4|8305.5|8305.9|8305|10
1649870520000|2022-04-13 17:22:00|8306.5|8305.6|8306.4|8305.5|8306.6|8305.7|8306.4|8305.5|8
1649870530000|2022-04-13 17:22:10|8306.2|8305.3|8306.2|8305.3|8306.3|8305.4|8306.1|8305.2|8
1649870540000|2022-04-13 17:22:20|8306.1|8305.2|8306.8|8305.9|8306.9|8306|8306.1|8305.2|17
1649870550000|2022-04-13 17:22:30|8306.7|8305.8|8306.6|8305.7|8306.8|8305.9|8306.5|8305.6|10
1649870560000|2022-04-13 17:22:40|8306.5|8305.6|8306.5|8305.6|8306.6|8305.7|8306.5|8305.6|5
1649870570000|2022-04-13 17:22:50|8306.4|8305.5|8306.6|8305.7|8306.6|8305.7|8306.4|8305.5|5
1649870580000|2022-04-13 17:23:00|8306.5|8305.6|8306.5|8305.6|8306.6|8305.7|8306.5|8305.6|3
1649870590000|2022-04-13 17:23:10|8306.6|8305.7|8306.5|8305.6|8306.6|8305.7|8306.5|8305.6|6
1649870600000|2022-04-13 17:23:20|8306.2|8305.3|8306|8305.1|8306.2|8305.3|8305.9|8305|11
1649870610000|2022-04-13 17:23:30|8305.9|8305|8305.8|8304.9|8306.1|8305.2|8305.8|8304.9|11
1649870620000|2022-04-13 17:23:40|8306|8304.5|8306.1|8304.6|8306.1|8305|8305.8|8304.5|5
1649870630000|2022-04-13 17:23:50|8306.2|8304.7|8305.6|8304.1|8306.2|8304.7|8305.4|8304.1|7
1649870640000|2022-04-13 17:24:00|8305.4|8304.5|8304.6|8303.7|8305.6|8304.7|8304.5|8303.4|21
1649870650000|2022-04-13 17:24:10|8304.7|8303.8|8304.7|8303.8|8304.9|8303.8|8303.7|8302.6|34
1649870660000|2022-04-13 17:24:20|8304.8|8303.9|8304.8|8303.9|8305.4|8304.2|8304.5|8303.4|32
1649870670000|2022-04-13 17:24:30|8304.4|8303.5|8304|8303.1|8304.8|8303.7|8303.9|8302.7|21
1649870680000|2022-04-13 17:24:40|8303.9|8303|8303.8|8302.9|8304.1|8303.1|8303.6|8302.5|19
1649870690000|2022-04-13 17:24:50|8303.9|8303|8303.7|8302.8|8304.1|8303|8303.7|8302.5|19
1649870700000|2022-04-13 17:25:00|8303.8|8302.9|8304.2|8302.7|8304.3|8303|8303.8|8302.6|8
1649870710000|2022-04-13 17:25:10|8304|8303.1|8305|8303.5|8305.1|8303.9|8303.9|8302.8|27
1649870720000|2022-04-13 17:25:20|8304.7|8303.8|8304.4|8303.5|8305.1|8303.9|8304.3|8303.4|15
1649870730000|2022-04-13 17:25:30|8304.7|8303.2|8304.2|8303.3|8304.7|8303.5|8304.1|8302.9|25
1649870740000|2022-04-13 17:25:40|8304.3|8303.4|8304.1|8303.2|8304.4|8303.4|8303.7|8302.3|25
1649870750000|2022-04-13 17:25:50|8304.2|8303.3|8304.6|8303.1|8304.6|8303.3|8304.1|8302.8|13
1649870760000|2022-04-13 17:26:00|8304.5|8303|8304.5|8303|8304.5|8303.4|8304.2|8303|11
1649870770000|2022-04-13 17:26:10|8304.3|8303.4|8304|8303.1|8304.4|8303.4|8303.9|8302.8|15
1649870780000|2022-04-13 17:26:20|8304.1|8303.2|8304.7|8303.8|8304.8|8303.8|8304|8302.7|21
1649870790000|2022-04-13 17:26:30|8304.9|8303.4|8304.2|8303.3|8305|8303.6|8304.2|8303.2|13
1649870800000|2022-04-13 17:26:40|8304.3|8303.4|8304.1|8303.2|8304.6|8303.4|8304.1|8302.9|13
1649870810000|2022-04-13 17:26:50|8304.2|8303.3|8304.6|8303.1|8304.7|8303.4|8304.2|8302.9|16
1649870820000|2022-04-13 17:27:00|8304.5|8303|8304.6|8303.1|8304.7|8303.5|8304.1|8302.8|19
1649870830000|2022-04-13 17:27:10|8304.7|8303.2|8304.6|8303.1|8304.7|8303.2|8304.1|8302.9|10
1649870840000|2022-04-13 17:27:20|8304.7|8303.2|8305.9|8304.4|8306|8304.8|8304.6|8303.2|15
1649870850000|2022-04-13 17:27:30|8306|8304.5|8305.2|8304.3|8306|8304.7|8305.2|8304.2|12
1649870860000|2022-04-13 17:27:40|8305.5|8304|8305.4|8303.9|8305.6|8304.4|8305.1|8303.9|10
1649870870000|2022-04-13 17:27:50|8304.8|8304|8304.6|8303.7|8305|8304|8304.6|8303.5|6
1649870880000|2022-04-13 17:28:00|8304.8|8303.3|8305.1|8304.2|8305.8|8304.6|8304.8|8303.3|17
1649870890000|2022-04-13 17:28:10|8305.4|8303.9|8305.7|8304.2|8305.7|8304.4|8305.3|8303.9|9
1649870900000|2022-04-13 17:28:20|8305.4|8304.5|8305.6|8304.1|8305.8|8304.7|8305.4|8304.1|12
1649870910000|2022-04-13 17:28:30|8305.5|8304|8305.6|8304.1|8305.7|8304.2|8305.5|8304|10
1649870920000|2022-04-13 17:28:40|8305.3|8304.4|8305.2|8304.3|8305.3|8304.4|8305.2|8304.3|8
1649870930000|2022-04-13 17:28:50|8305.5|8304|8305.4|8303.9|8305.5|8304.3|8305.1|8303.9|6
1649870940000|2022-04-13 17:29:00|8305.5|8304|8305.4|8304.5|8305.5|8304.5|8305|8303.8|16
1649870950000|2022-04-13 17:29:10|8305.3|8304.4|8305.4|8304.5|8305.4|8304.5|8305.3|8304.4|6
1649870960000|2022-04-13 17:29:20|8305.2|8304.3|8305.2|8304.3|8305.3|8304.4|8305.1|8304.2|11
1649870970000|2022-04-13 17:29:30|8305.3|8304.4|8305.6|8304.7|8305.7|8304.7|8305.2|8304.2|6
1649870980000|2022-04-13 17:29:40|8305.5|8304.6|8305.4|8304.5|8305.6|8304.7|8305.3|8304.4|5
1649870990000|2022-04-13 17:29:50|8305.3|8304.4|8305.1|8304.2|8305.3|8304.4|8304.9|8304|9
1649871000000|2022-04-13 17:30:00|8305|8304.1|8305.8|8304.9|8305.8|8304.9|8305|8303.8|17
1649871010000|2022-04-13 17:30:10|8305.7|8304.8|8305.7|8304.8|8305.7|8304.8|8305.6|8304.7|5
1649871020000|2022-04-13 17:30:20|8305.6|8304.7|8305.9|8305|8306.1|8305.2|8305.6|8304.7|11
1649871030000|2022-04-13 17:30:30|8305.8|8304.9|8305.9|8305|8305.9|8305|8305.8|8304.9|6
1649871040000|2022-04-13 17:30:40|8306|8305.1|8306.8|8305.3|8306.8|8305.6|8305.9|8305|15
1649871050000|2022-04-13 17:30:50|8306.5|8305.6|8306.7|8305.2|8306.7|8305.6|8306.4|8305.2|15
1649871060000|2022-04-13 17:31:00|8306.6|8305.1|8306.3|8305.4|8306.8|8305.6|8306.2|8304.9|18
1649871070000|2022-04-13 17:31:10|8306.4|8305.5|8306.6|8305.1|8306.7|8305.5|8306.2|8305|10
1649871080000|2022-04-13 17:31:20|8306.7|8305.2|8306.6|8305.1|8306.7|8305.2|8306.6|8305.1|4
1649871090000|2022-04-13 17:31:30|8306.7|8305.2|8306.6|8305.1|8306.7|8305.2|8306.4|8304.9|8
1649871100000|2022-04-13 17:31:40|8306.5|8305|8306.5|8305|8306.7|8305.4|8306.2|8305|8
1649871110000|2022-04-13 17:31:50|8306.3|8305.4|8305.9|8305|8306.5|8305.4|8305.9|8304.7|16
1649871120000|2022-04-13 17:32:00|8305.8|8304.9|8305.9|8305|8305.9|8305|8305.8|8304.9|2
1649871130000|2022-04-13 17:32:10|8305.7|8304.8|8305.8|8304.9|8306|8305.1|8305.6|8304.7|14
1649871140000|2022-04-13 17:32:20|8305.6|8304.7|8305.7|8304.8|8305.7|8304.8|8305.6|8304.7|4
1649871150000|2022-04-13 17:32:30|8305.6|8304.7|8305.4|8304.5|8305.7|8304.8|8305.4|8304.2|11
1649871160000|2022-04-13 17:32:40|8305.3|8304.4|8305.2|8304.3|8305.5|8304.6|8305.2|8304.3|7
1649871170000|2022-04-13 17:32:50|8305.3|8304.4|8305.5|8304.6|8305.5|8304.6|8305.1|8304.2|12
1649871180000|2022-04-13 17:33:00|8305.4|8304.5|8305.3|8304.4|8305.4|8304.5|8305.2|8304.3|8
1649871190000|2022-04-13 17:33:10|8305.4|8304.5|8305.6|8304.7|8305.7|8304.8|8305.4|8304.2|9
1649871200000|2022-04-13 17:33:20|8305.5|8304.6|8305.5|8304.6|8305.5|8304.6|8305.4|8304.5|5
1649871210000|2022-04-13 17:33:30|8305.6|8304.7|8305.6|8304.7|8305.6|8304.7|8305.6|8304.7|1
1649871220000|2022-04-13 17:33:40|8305.5|8304.6|8305.4|8304.5|8305.6|8304.7|8305.4|8304.5|6
1649871230000|2022-04-13 17:33:50|8305.5|8304.6|8305.5|8304.6|8305.7|8304.8|8305.4|8304.5|8
1649871240000|2022-04-13 17:34:00|8305.6|8304.7|8305.7|8304.8|8305.9|8305|8305.4|8304.5|20
1649871250000|2022-04-13 17:34:10|8305.6|8304.7|8305.7|8304.8|8305.8|8304.9|8305.6|8304.7|16
1649871260000|2022-04-13 17:34:20|8305.8|8304.9|8305.8|8304.9|8305.9|8305|8305.6|8304.7|12
1649871270000|2022-04-13 17:34:30|8305.9|8305|8305.8|8304.9|8306.2|8305|8305.8|8304.7|6
1649871280000|2022-04-13 17:34:40|8305.7|8304.8|8305.6|8304.7|8305.7|8304.8|8305.5|8304.6|10
1649871290000|2022-04-13 17:34:50|8305.7|8304.8|8305.8|8304.9|8305.8|8304.9|8305.6|8304.7|6
1649871300000|2022-04-13 17:35:00|8305.7|8304.8|8305.6|8304.7|8305.8|8304.9|8305.6|8304.7|19
1649871310000|2022-04-13 17:35:10|8305.7|8304.8|8305.6|8304.7|8305.7|8304.8|8305.4|8304.5|12
1649871320000|2022-04-13 17:35:20|8305.5|8304.6|8305.6|8304.7|8305.7|8304.8|8305.5|8304.6|8
1649871330000|2022-04-13 17:35:30|8305.7|8304.8|8305.8|8304.9|8305.9|8305|8305.6|8304.7|10
1649871340000|2022-04-13 17:35:40|8305.7|8304.8|8305.1|8304.2|8305.8|8304.8|8305.1|8304.2|15
1649871350000|2022-04-13 17:35:50|8305|8304.1|8304.8|8303.9|8305.3|8304.4|8304.8|8303.9|15
1649871360000|2022-04-13 17:36:00|8304.7|8303.8|8304.5|8303.6|8304.8|8303.9|8304.4|8303.5|11
1649871370000|2022-04-13 17:36:10|8304.6|8303.7|8304.4|8303.5|8304.6|8303.7|8304.4|8303.5|5
1649871380000|2022-04-13 17:36:20|8304.3|8303.4|8304.8|8303.9|8304.8|8303.9|8304.3|8303.4|7
1649871390000|2022-04-13 17:36:30|8304.7|8303.8|8305|8303.5|8305.1|8303.8|8304.7|8303.4|8
1649871400000|2022-04-13 17:36:40|8305.1|8303.6|8304.9|8304|8305.1|8304.1|8304.8|8303.5|6
1649871410000|2022-04-13 17:36:50|8305.2|8303.7|8304.9|8304|8305.2|8304|8304.9|8303.7|2
1649871420000|2022-04-13 17:37:00|8305|8304.1|8305.3|8304.4|8305.4|8304.4|8304.9|8303.9|15
1649871430000|2022-04-13 17:37:10|8305.2|8304.3|8305.9|8304.4|8305.9|8304.7|8305.2|8304.1|11
1649871440000|2022-04-13 17:37:20|8305.8|8304.3|8305.9|8304.4|8306|8304.8|8305.6|8304.3|16
1649871450000|2022-04-13 17:37:30|8306|8304.5|8305.9|8305|8306|8305|8305.7|8304.4|16
1649871460000|2022-04-13 17:37:40|8305.8|8304.9|8305.8|8304.3|8305.9|8305|8305.3|8304.2|10
1649871470000|2022-04-13 17:37:50|8305.7|8304.2|8305.5|8304.6|8306.1|8304.7|8305.4|8304.2|19
1649871480000|2022-04-13 17:38:00|8305.7|8304.2|8305.6|8304.1|8305.7|8304.5|8305.3|8304.1|7
1649871490000|2022-04-13 17:38:10|8305.7|8304.2|8305.5|8304.6|8305.8|8304.6|8305.1|8304|16
1649871500000|2022-04-13 17:38:20|8305.4|8304.5|8305.9|8304.4|8305.9|8304.6|8305.4|8304.3|5
1649871510000|2022-04-13 17:38:30|8305.8|8304.3|8305.6|8304.7|8305.9|8304.7|8305.5|8304.2|10
1649871520000|2022-04-13 17:38:40|8305.7|8304.8|8305.6|8304.7|8305.7|8304.8|8305.6|8304.7|2
1649871530000|2022-04-13 17:38:50|8305.9|8304.4|8306|8305.1|8306.2|8305.1|8305.9|8304.4|14
1649871540000|2022-04-13 17:39:00|8305.9|8305|8306.3|8304.8|8306.4|8305.2|8305.9|8304.7|18
1649871550000|2022-04-13 17:39:10|8306.1|8305.2|8306|8305.1|8306.1|8305.2|8306|8305.1|2
1649871560000|2022-04-13 17:39:20|8306.3|8304.8|8306.6|8305.1|8306.6|8305.4|8306.2|8304.8|15
1649871570000|2022-04-13 17:39:30|8306.7|8305.2|8306|8305.1|8306.7|8305.2|8305.8|8304.6|11
1649871580000|2022-04-13 17:39:40|8305.9|8305|8306|8304.5|8306.3|8305.1|8305.9|8304.5|20
1649871590000|2022-04-13 17:39:50|8306.1|8304.6|8306.1|8304.6|8306.1|8305|8305.8|8304.5|7
1649871600000|2022-04-13 17:40:00|8306.2|8304.7|8306.5|8305|8306.5|8305.2|8306|8304.7|9
1649871610000|2022-04-13 17:40:10|8306.6|8305.1|8306.3|8305.4|8306.6|8305.5|8306.3|8305|8
1649871630000|2022-04-13 17:40:30|8306.5|8305.6|8306.2|8305.3|8306.8|8305.6|8306.2|8304.9|12
1649871640000|2022-04-13 17:40:40|8306.1|8305.2|8306.4|8304.9|8306.5|8305.3|8306|8304.8|16
1649871650000|2022-04-13 17:40:50|8306.5|8305|8306.4|8304.9|8306.5|8305|8306.4|8304.9|4
1649871660000|2022-04-13 17:41:00|8306.3|8304.8|8306.2|8304.7|8306.4|8305.1|8305.7|8304.5|19
1649871670000|2022-04-13 17:41:10|8306.1|8304.6|8306.2|8304.7|8306.2|8304.9|8305.7|8304.5|8
1649871680000|2022-04-13 17:41:20|8306|8305.1|8306.3|8304.8|8306.3|8305.1|8305.9|8304.7|5
1649871690000|2022-04-13 17:41:30|8306.2|8304.7|8306.3|8304.8|8306.3|8304.8|8306.2|8304.7|4
1649871700000|2022-04-13 17:41:40|8306|8305.1|8305.9|8305|8306|8305.1|8305.9|8305|2
1649871710000|2022-04-13 17:41:50|8306.2|8304.7|8306.2|8304.7|8306.3|8304.8|8306.2|8304.7|3
1649871720000|2022-04-13 17:42:00|8306.3|8304.8|8306|8305.1|8306.3|8305.1|8305.9|8304.7|7
1649871730000|2022-04-13 17:42:10|8305.9|8305|8306|8305.1|8306|8305.1|8305.9|8305|4
1649871740000|2022-04-13 17:42:20|8305.9|8305|8305.5|8304.6|8306|8305.1|8305.4|8304.5|18
1649871750000|2022-04-13 17:42:30|8305.6|8304.7|8305.6|8304.7|8305.6|8304.7|8305.5|8304.6|9
1649871760000|2022-04-13 17:42:40|8305.7|8304.8|8305.9|8305|8306.2|8305.1|8305.7|8304.6|12
1649871770000|2022-04-13 17:42:50|8306|8305.1|8305.9|8305|8306|8305.1|8305.9|8305|4
1649871780000|2022-04-13 17:43:00|8306|8305.1|8306|8305.1|8306|8305.1|8305.9|8305|3
1649871790000|2022-04-13 17:43:10|8306.1|8305.2|8306.1|8305.2|8306.1|8305.2|8306.1|8305.2|1
1649871800000|2022-04-13 17:43:20|8306.2|8305.3|8306.5|8305|8306.6|8305.5|8306|8304.7|15
1649871810000|2022-04-13 17:43:30|8306.4|8304.9|8306.1|8305.2|8306.5|8305.2|8306.1|8304.9|4
1649871820000|2022-04-13 17:43:40|8305.7|8304.8|8305.8|8304.9|8305.8|8304.9|8305.7|8304.8|8
1649871830000|2022-04-13 17:43:50|8305.7|8304.8|8305.7|8304.8|8305.8|8304.9|8305.3|8304.4|15
1649871840000|2022-04-13 17:44:00|8305.6|8304.7|8305.7|8304.8|8305.8|8304.9|8305.6|8304.7|4
1649871850000|2022-04-13 17:44:10|8305.4|8304.5|8305.2|8304.3|8305.4|8304.5|8305.2|8304.3|5
1649871860000|2022-04-13 17:44:20|8305.3|8304.4|8305.2|8304.3|8305.3|8304.4|8305.1|8304.2|4
1649871870000|2022-04-13 17:44:30|8305.3|8304.4|8305.2|8304.3|8305.3|8304.4|8305.2|8304.3|2
1649871890000|2022-04-13 17:44:50|8305.1|8304.2|8305.1|8304.2|8305.1|8304.2|8305.1|8304.2|1
1649871900000|2022-04-13 17:45:00|8305|8304.1|8305.1|8304.2|8305.4|8304.3|8304.7|8303.8|19
1649871910000|2022-04-13 17:45:10|8305.2|8304.3|8305.1|8304.2|8305.2|8304.3|8304.9|8304|6
1649871920000|2022-04-13 17:45:20|8305|8304.1|8304.8|8303.9|8305.1|8304.2|8304.8|8303.9|9
1649871930000|2022-04-13 17:45:30|8304.9|8304|8305.1|8304.2|8305.1|8304.2|8304.8|8303.9|13
1649871940000|2022-04-13 17:45:40|8305.2|8304.3|8305|8304.1|8305.3|8304.4|8304.9|8304|13
1649871950000|2022-04-13 17:45:50|8304.9|8304|8304.8|8303.9|8305.1|8304.2|8304.8|8303.9|10
1649871960000|2022-04-13 17:46:00|8304.9|8304|8305.3|8304.4|8305.5|8304.6|8304.9|8304|21
1649871970000|2022-04-13 17:46:10|8305.4|8304.5|8305.8|8304.9|8306|8305.1|8305.3|8304.4|14
1649871980000|2022-04-13 17:46:20|8305.9|8305|8306.4|8305.5|8306.6|8305.7|8305.9|8305|20
1649871990000|2022-04-13 17:46:30|8306.5|8305.6|8306.3|8305.4|8306.5|8305.6|8306.3|8305.4|11
1649872000000|2022-04-13 17:46:40|8306.4|8305.5|8307|8306.1|8307.1|8306.2|8306.4|8305.2|10
1649872010000|2022-04-13 17:46:50|8306.9|8306|8307|8306.1|8307.2|8306.3|8306.9|8306|12
1649872020000|2022-04-13 17:47:00|8306.9|8306|8306.6|8305.7|8306.9|8306|8306.4|8305.5|22
1649872030000|2022-04-13 17:47:10|8306.7|8305.8|8306.8|8305.9|8306.8|8305.9|8306.4|8305.1|17
1649872040000|2022-04-13 17:47:20|8306.7|8305.8|8306.8|8305.9|8306.9|8306|8306.6|8305.4|13
1649872050000|2022-04-13 17:47:30|8306.5|8305.6|8306.5|8305.6|8306.5|8305.6|8306.3|8305.4|15
1649872060000|2022-04-13 17:47:40|8306.6|8305.7|8306.6|8305.7|8306.6|8305.7|8306.5|8305.6|3
1649872070000|2022-04-13 17:47:50|8306.5|8305.6|8306.4|8305.5|8306.6|8305.7|8306.3|8305.1|11
1649872080000|2022-04-13 17:48:00|8306.5|8305.6|8306.6|8305.7|8306.6|8305.7|8306.5|8305.6|2
1649872090000|2022-04-13 17:48:10|8306.5|8305.6|8306.6|8305.7|8306.6|8305.7|8306.4|8305.5|13
1649872100000|2022-04-13 17:48:20|8306.5|8305.6|8306.6|8305.1|8306.7|8305.7|8306.3|8305|11
1649872110000|2022-04-13 17:48:30|8306.7|8305.2|8306.3|8305.4|8306.7|8305.6|8306.3|8305.1|5
1649872120000|2022-04-13 17:48:40|8306.4|8305.5|8306.6|8305.7|8306.6|8305.7|8306.2|8305.3|11
1649872130000|2022-04-13 17:48:50|8306.8|8305.3|8306.5|8305.6|8306.8|8305.7|8306.4|8305.3|11
1649872140000|2022-04-13 17:49:00|8306.6|8305.7|8306.6|8305.7|8306.7|8305.8|8306.5|8305.6|5
1649872150000|2022-04-13 17:49:10|8306.7|8305.8|8306.8|8305.9|8306.8|8305.9|8306.7|8305.8|10
1649872160000|2022-04-13 17:49:20|8306.7|8305.8|8306.7|8305.8|8306.8|8305.9|8306.7|8305.8|7
1649872170000|2022-04-13 17:49:30|8306.8|8305.9|8306.5|8305.6|8306.8|8305.9|8306.4|8305.5|9
1649872180000|2022-04-13 17:49:40|8306.4|8305.5|8306.6|8305.1|8306.6|8305.6|8306.3|8305.1|11
1649872190000|2022-04-13 17:49:50|8306.7|8305.2|8306.7|8305.2|8306.8|8305.3|8306.6|8305.1|9
1649872200000|2022-04-13 17:50:00|8306.6|8305.8|8306.7|8305.8|8306.7|8305.8|8306.4|8305.5|9
1649872210000|2022-04-13 17:50:10|8306.6|8305.7|8306.3|8305.4|8306.6|8305.7|8306.3|8305.4|8
1649872220000|2022-04-13 17:50:20|8306.4|8305.5|8306.7|8305.8|8306.8|8305.9|8306.3|8305.4|13
1649872230000|2022-04-13 17:50:30|8306.6|8305.7|8306.2|8305.3|8306.6|8305.7|8306.1|8305.2|13
1649872240000|2022-04-13 17:50:40|8306.1|8305.2|8306.7|8305.8|8306.7|8305.8|8306.1|8305.2|14
1649872250000|2022-04-13 17:50:50|8307|8305.5|8307|8305.5|8307|8305.5|8306.9|8305.4|3
1649872260000|2022-04-13 17:51:00|8306.9|8305.4|8306.9|8306|8307.2|8306|8306.8|8305.4|9
1649872270000|2022-04-13 17:51:10|8307.2|8306.3|8306.9|8306|8307.2|8306.3|8306.8|8305.9|7
1649872280000|2022-04-13 17:51:20|8307|8306.1|8307.2|8306.3|8307.6|8306.4|8306.9|8305.7|16
1649872290000|2022-04-13 17:51:30|8307.3|8306.4|8307|8306.1|8307.5|8306.5|8307|8306|20
1649872300000|2022-04-13 17:51:40|8307.1|8306.2|8306.9|8306|8307.3|8306.2|8306.8|8305.6|14
1649872310000|2022-04-13 17:51:50|8306.8|8305.9|8307.1|8305.6|8307.1|8306|8306.7|8305.5|13
1649872320000|2022-04-13 17:52:00|8306.8|8305.9|8306.5|8305.6|8307.1|8305.9|8306.5|8305.5|7
1649872330000|2022-04-13 17:52:10|8306.6|8305.7|8306.6|8305.7|8306.6|8305.7|8306.6|8305.7|1
1649872340000|2022-04-13 17:52:20|8306.5|8305.6|8306.5|8305.6|8306.6|8305.7|8306.5|8305.6|5
1649872350000|2022-04-13 17:52:30|8306.6|8305.7|8306.7|8305.8|8307|8306.1|8306.6|8305.7|14
1649872360000|2022-04-13 17:52:40|8306.8|8305.9|8306.7|8305.8|8307.2|8306|8306.5|8305.6|20
1649872370000|2022-04-13 17:52:50|8306.6|8305.7|8306.8|8305.3|8306.8|8305.8|8306.5|8305.2|11
1649872380000|2022-04-13 17:53:00|8306.7|8305.2|8306.8|8305.3|8306.9|8305.4|8306.7|8305.2|13
1649872390000|2022-04-13 17:53:10|8306.5|8305.6|8306.3|8305.4|8306.9|8305.7|8306.3|8305.3|11
1649872400000|2022-04-13 17:53:20|8306.4|8305.5|8305.9|8305|8306.5|8305.5|8305.8|8304.4|22
1649872410000|2022-04-13 17:53:30|8306|8305.1|8306.1|8305.2|8306.1|8305.2|8305.9|8305|14
1649872420000|2022-04-13 17:53:40|8306|8305.1|8305.8|8304.9|8306.4|8305.2|8305.7|8304.6|10
1649872430000|2022-04-13 17:53:50|8305.9|8305|8306.1|8305.2|8306.4|8305.3|8305.9|8304.7|16
1649872440000|2022-04-13 17:54:00|8306.6|8305.1|8306.6|8305.1|8306.6|8305.4|8306|8304.9|22
1649872450000|2022-04-13 17:54:10|8306.5|8305|8306.3|8305.4|8306.6|8305.5|8306|8305|25
1649872460000|2022-04-13 17:54:20|8306.1|8305.2|8306|8305.1|8306.6|8305.4|8305.9|8305|15
1649872470000|2022-04-13 17:54:30|8305.9|8305|8305.9|8305|8306|8305.1|8305.8|8304.9|5
1649872480000|2022-04-13 17:54:40|8306|8305.1|8306.1|8305.2|8306.1|8305.2|8306|8305.1|2
1649872490000|2022-04-13 17:54:50|8306.4|8305.5|8305.9|8305|8306.6|8305.7|8305.9|8304.8|22
1649872500000|2022-04-13 17:55:00|8306|8305.1|8306.3|8305.4|8306.4|8305.5|8305.9|8305|14
1649872510000|2022-04-13 17:55:10|8306.4|8305.5|8306.4|8305.5|8306.5|8305.6|8306.3|8305.4|14
1649872520000|2022-04-13 17:55:20|8306.5|8305.6|8306|8305.1|8306.5|8305.6|8305.9|8305|11
1649872530000|2022-04-13 17:55:30|8306.1|8305.2|8306.4|8305.5|8306.7|8305.6|8306.1|8305|14
1649872540000|2022-04-13 17:55:40|8306.6|8305.7|8306.9|8306|8307|8306.1|8306.5|8305.6|18
1649872550000|2022-04-13 17:55:50|8306.8|8305.9|8307|8306.1|8307|8306.1|8306.8|8305.9|6
1649872560000|2022-04-13 17:56:00|8306.9|8306|8307.3|8306.4|8307.6|8306.5|8306.7|8305.8|20
1649872570000|2022-04-13 17:56:10|8307.2|8306.3|8306.9|8306|8307.3|8306.4|8306.8|8305.9|20
1649872580000|2022-04-13 17:56:20|8307|8306.1|8306.9|8306|8307|8306.1|8306.8|8305.9|14
1649872590000|2022-04-13 17:56:30|8307|8306.1|8307.1|8306.2|8307.2|8306.3|8306.9|8306|12
1649872600000|2022-04-13 17:56:40|8307|8306.1|8306.9|8306|8307|8306.1|8306.5|8305.5|17
1649872610000|2022-04-13 17:56:50|8307|8306.1|8306.8|8305.9|8307|8306.1|8306.7|8305.8|10
1649872620000|2022-04-13 17:57:00|8307|8305.5|8307.1|8306.2|8307.1|8306.2|8306.6|8305.5|18
1649872630000|2022-04-13 17:57:10|8307|8306.1|8307|8306.1|8307.1|8306.2|8307|8306.1|3
1649872640000|2022-04-13 17:57:20|8307.1|8306.2|8306.8|8305.9|8307.4|8306.2|8306.8|8305.8|9
1649872650000|2022-04-13 17:57:30|8306.9|8306|8306.8|8305.9|8307|8306.1|8306.5|8305.6|14
1649872660000|2022-04-13 17:57:40|8306.9|8306|8307.1|8306.2|8307.2|8306.3|8306.8|8305.9|15
1649872670000|2022-04-13 17:57:50|8307|8306.1|8307.2|8306.3|8307.2|8306.3|8306.9|8306|8
1649872680000|2022-04-13 17:58:00|8307.1|8306.2|8307.2|8306.3|8307.2|8306.3|8306.9|8306|23
1649872690000|2022-04-13 17:58:10|8307|8306.1|8307.5|8306.6|8307.6|8306.7|8307|8306.1|18
1649872700000|2022-04-13 17:58:20|8307.4|8306.5|8307.2|8306.3|8307.5|8306.6|8307|8306|16
1649872710000|2022-04-13 17:58:30|8307.1|8306.2|8306.5|8305.6|8307.2|8306.3|8306.5|8305.6|11
1649872720000|2022-04-13 17:58:40|8306.6|8305.7|8306.7|8305.8|8306.7|8305.8|8306.5|8305.6|6
1649872730000|2022-04-13 17:58:50|8306.8|8305.9|8306.8|8305.9|8307.1|8306.2|8306.6|8305.7|19
1649872740000|2022-04-13 17:59:00|8306.7|8305.8|8306.9|8306|8307.2|8306.1|8306.7|8305.7|19
1649872750000|2022-04-13 17:59:10|8307|8306.1|8306.7|8305.8|8307|8306.1|8306.6|8305.7|13
1649872760000|2022-04-13 17:59:20|8306.6|8305.7|8306.5|8305.6|8306.8|8305.9|8306.4|8305.5|15
1649872770000|2022-04-13 17:59:30|8306.6|8305.7|8306.6|8305.7|8306.7|8305.8|8306.4|8305.5|15
1649872780000|2022-04-13 17:59:40|8306.7|8305.8|8306.7|8305.8|8307|8306.1|8306.7|8305.8|13
1649872790000|2022-04-13 17:59:50|8306.8|8305.9|8307|8306.1|8307|8306.1|8306.7|8305.8|10
1649872800000|2022-04-13 18:00:00|8307.1|8306.2|8306.5|8305.6|8307.3|8306.4|8306.5|8305.6|20
1649872810000|2022-04-13 18:00:10|8306.4|8305.5|8306.1|8305.2|8306.4|8305.5|8305.9|8305|26
1649872820000|2022-04-13 18:00:20|8306.2|8305.3|8306.3|8305.4|8306.5|8305.5|8306.1|8304.9|19
1649872830000|2022-04-13 18:00:30|8306.4|8305.5|8306.3|8305.4|8306.7|8305.5|8305.8|8304.9|21
1649872840000|2022-04-13 18:00:40|8306.5|8305|8306.7|8305.8|8307|8306.1|8306.3|8305|27
1649872850000|2022-04-13 18:00:50|8306.6|8305.7|8306.5|8305.6|8306.9|8305.8|8306.4|8305.3|19
1649872860000|2022-04-13 18:01:00|8306.8|8305.3|8306.4|8305.5|8306.8|8305.7|8306.2|8305.3|12
1649872870000|2022-04-13 18:01:10|8306.5|8305.6|8306.6|8305.7|8306.8|8305.9|8306.4|8305.5|19
1649872880000|2022-04-13 18:01:20|8306.9|8306|8306.2|8305.3|8306.9|8306|8306.2|8305.2|32
1649872890000|2022-04-13 18:01:30|8306.3|8305.4|8306.6|8305.7|8306.9|8306|8306.2|8305.2|19
1649872900000|2022-04-13 18:01:40|8306.4|8305.5|8306.3|8305.4|8306.6|8305.7|8306.3|8305.4|14
1649872910000|2022-04-13 18:01:50|8306.4|8305.5|8306.3|8305.4|8306.4|8305.5|8306.1|8305.2|10
1649872920000|2022-04-13 18:02:00|8306.2|8305.3|8306.6|8305.7|8306.6|8305.7|8306.1|8305.2|16
1649872930000|2022-04-13 18:02:10|8306.7|8305.8|8306.4|8305.5|8306.7|8305.8|8306.3|8305.4|18
1649872940000|2022-04-13 18:02:20|8306.3|8305.4|8306.5|8305.6|8306.6|8305.7|8306.2|8305.3|9
1649872950000|2022-04-13 18:02:30|8306.6|8305.7|8306.4|8305.5|8306.8|8305.9|8306.4|8305.5|9
1649872960000|2022-04-13 18:02:40|8306.5|8305.6|8306.4|8305.5|8306.5|8305.6|8306.4|8305.5|2
1649872970000|2022-04-13 18:02:50|8306.5|8305.6|8306.8|8305.9|8306.8|8305.9|8306.3|8305.4|14
1649872980000|2022-04-13 18:03:00|8306.7|8305.8|8307.1|8305.6|8307.3|8306.1|8306.7|8305.5|19
1649872990000|2022-04-13 18:03:10|8307.3|8305.8|8307.3|8305.8|8307.3|8305.8|8307.2|8305.7|5
1649873000000|2022-04-13 18:03:20|8307.2|8305.7|8306.8|8305.9|8307.2|8306.1|8306.8|8305.7|12
1649873010000|2022-04-13 18:03:30|8306.9|8306|8306.8|8305.9|8306.9|8306|8306.7|8305.8|6
1649873020000|2022-04-13 18:03:40|8306.7|8305.8|8306.8|8305.9|8306.8|8305.9|8306.7|8305.8|2
1649873030000|2022-04-13 18:03:50|8306.7|8305.8|8306.9|8305.4|8306.9|8306|8306.6|8305.3|8
1649873040000|2022-04-13 18:04:00|8306.6|8305.7|8306.5|8305.6|8306.6|8305.7|8306.5|8305.6|6
1649873050000|2022-04-13 18:04:10|8306.6|8305.7|8306.6|8305.1|8306.6|8305.7|8306.3|8304.9|10
1649873060000|2022-04-13 18:04:20|8306.7|8305.2|8306.3|8305.4|8306.8|8305.6|8306.3|8305.1|13
1649873070000|2022-04-13 18:04:30|8306.2|8305.3|8306.1|8305.2|8306.5|8305.4|8306.1|8305|12
1649873080000|2022-04-13 18:04:40|8306.2|8305.3|8306.4|8304.9|8306.4|8305.3|8306.1|8304.8|5
1649873090000|2022-04-13 18:04:50|8306.5|8305|8306.2|8304.7|8306.5|8305.1|8305.9|8304.7|7
1649873100000|2022-04-13 18:05:00|8306.3|8304.8|8306|8305.1|8306.4|8305.1|8305.9|8304.8|7
1649873110000|2022-04-13 18:05:10|8306.3|8304.8|8306.1|8305.2|8306.3|8305.2|8305.9|8304.8|10
1649873120000|2022-04-13 18:05:20|8306|8305.1|8306.2|8305.3|8306.4|8305.3|8305.9|8304.7|11
1649873130000|2022-04-13 18:05:30|8306.6|8305.1|8306.2|8305.3|8306.7|8305.5|8306.1|8304.9|15
1649873140000|2022-04-13 18:05:40|8306.1|8305.2|8305.9|8305|8306.2|8305.3|8305.9|8305|13
1649873150000|2022-04-13 18:05:50|8306|8305.1|8305.7|8304.8|8306|8305.1|8305.7|8304.5|13
1649873160000|2022-04-13 18:06:00|8305.8|8304.9|8305.2|8304.3|8305.8|8304.9|8305.2|8304.3|16
1649873170000|2022-04-13 18:06:10|8305.3|8304.4|8305.2|8304.3|8305.3|8304.4|8305.2|8304.3|4
1649873180000|2022-04-13 18:06:20|8305.1|8304.2|8305.3|8304.4|8305.3|8304.4|8305.1|8304.2|3
1649873190000|2022-04-13 18:06:30|8305.2|8304.3|8305.3|8304.4|8305.3|8304.4|8305.2|8304.3|2
1649873200000|2022-04-13 18:06:40|8305.5|8304.6|8306.1|8305.2|8306.1|8305.2|8305.5|8304.6|6
1649873210000|2022-04-13 18:06:50|8306.2|8305.3|8306.1|8305.2|8306.7|8305.5|8306.1|8304.9|17
1649873220000|2022-04-13 18:07:00|8306|8305.1|8306|8305.1|8306.1|8305.2|8306|8305.1|13
1649873230000|2022-04-13 18:07:10|8306.1|8305.2|8305.9|8305|8306.3|8305.4|8305.9|8305|6
1649873240000|2022-04-13 18:07:20|8306|8305.1|8305.8|8304.9|8306|8305.1|8305.6|8304.7|18
1649873250000|2022-04-13 18:07:30|8305.7|8304.8|8305.6|8304.7|8305.9|8305|8305.6|8304.7|11
1649873260000|2022-04-13 18:07:40|8305.7|8304.8|8305.5|8304.6|8305.7|8304.8|8305.2|8304.3|16
1649873270000|2022-04-13 18:07:50|8305.4|8304.5|8305.4|8304.5|8305.5|8304.6|8305.4|8304.5|5
1649873280000|2022-04-13 18:08:00|8305.5|8304.6|8305.4|8304.5|8305.5|8304.6|8305.3|8304.4|10
1649873290000|2022-04-13 18:08:10|8305.3|8304.4|8305.9|8305|8305.9|8305|8305.3|8304.4|11
1649873300000|2022-04-13 18:08:20|8306|8305.1|8306.4|8305.5|8306.8|8305.5|8305.9|8305|18
1649873310000|2022-04-13 18:08:30|8306.5|8305.6|8306.2|8305.3|8306.5|8305.6|8305.9|8305|17
1649873320000|2022-04-13 18:08:40|8306.1|8305.2|8306|8305.1|8306.2|8305.3|8305.8|8304.9|17
1649873330000|2022-04-13 18:08:50|8305.9|8305|8306.4|8305.5|8306.5|8305.6|8305.9|8305|18
1649873340000|2022-04-13 18:09:00|8306.5|8305.6|8306.1|8305.2|8306.5|8305.6|8305.8|8304.8|19
1649873350000|2022-04-13 18:09:10|8306.2|8305.3|8305.8|8304.9|8306.3|8305.4|8305.8|8304.8|8
1649873360000|2022-04-13 18:09:20|8305.7|8304.8|8305.6|8304.7|8305.8|8304.9|8305.6|8304.7|4
1649873370000|2022-04-13 18:09:30|8305.7|8304.8|8306|8304.5|8306.1|8304.9|8305.6|8304.5|10
1649873380000|2022-04-13 18:09:40|8306.1|8304.6|8306|8304.5|8306.1|8304.6|8305.9|8304.4|4
1649873390000|2022-04-13 18:09:50|8305.9|8304.4|8305.7|8304.2|8305.9|8304.6|8305.5|8304.1|10
1649873400000|2022-04-13 18:10:00|8305.6|8304.1|8305.1|8304.2|8305.7|8304.4|8304.9|8303.8|10
1649873410000|2022-04-13 18:10:10|8305|8304.1|8304.6|8303.7|8305.1|8304.1|8304.5|8303.5|16
1649873420000|2022-04-13 18:10:20|8304.5|8303.6|8304.4|8303.5|8304.7|8303.7|8304.2|8303.2|27
1649873430000|2022-04-13 18:10:30|8304.5|8303.6|8304.8|8303.3|8304.8|8303.7|8304.4|8303.2|14
1649873440000|2022-04-13 18:10:40|8304.7|8303.2|8304.8|8303.3|8304.9|8303.7|8304.2|8303.1|24
1649873450000|2022-04-13 18:10:50|8304.5|8303.6|8304.9|8303.4|8305|8303.8|8304.5|8303.3|9
1649873460000|2022-04-13 18:11:00|8304.8|8303.3|8304.8|8303.3|8304.9|8303.4|8304.7|8303.2|7
1649873470000|2022-04-13 18:11:10|8304.9|8303.4|8304.6|8303.7|8305|8303.8|8304.6|8303.3|7
1649873480000|2022-04-13 18:11:20|8304.7|8303.8|8305|8303.5|8305.1|8303.9|8304.5|8303.4|21
1649873490000|2022-04-13 18:11:30|8305.1|8303.6|8305|8303.5|8305.1|8303.6|8305|8303.5|2
1649873500000|2022-04-13 18:11:40|8304.9|8303.4|8304.8|8303.3|8304.9|8303.4|8304.8|8303.3|2
1649873510000|2022-04-13 18:11:50|8304.6|8303.7|8304.5|8303.6|8304.6|8303.7|8304.5|8303.6|6
1649873520000|2022-04-13 18:12:00|8304.6|8303.7|8304.9|8303.4|8305|8303.8|8304.5|8303.4|10
1649873530000|2022-04-13 18:12:10|8305|8303.5|8304.8|8303.9|8305|8303.9|8304.6|8303.5|8
1649873540000|2022-04-13 18:12:20|8304.7|8303.8|8304.8|8303.9|8304.8|8303.9|8304.7|8303.8|2
1649873550000|2022-04-13 18:12:30|8304.9|8304|8305.3|8304.4|8305.6|8304.5|8304.8|8303.9|16
1649873560000|2022-04-13 18:12:40|8305.2|8304.3|8305.1|8303.6|8305.5|8304.3|8304.7|8303.5|13
1649873570000|2022-04-13 18:12:50|8305|8303.5|8305.1|8303.6|8305.2|8303.7|8305|8303.5|8
1649873580000|2022-04-13 18:13:00|8305|8303.5|8304.5|8303.6|8305|8303.7|8304.4|8303.3|8
1649873590000|2022-04-13 18:13:10|8304.6|8303.7|8304.4|8303.5|8304.7|8303.7|8304.3|8303.2|9
1649873600000|2022-04-13 18:13:20|8304.3|8303.4|8304.8|8303.9|8304.9|8304|8304.3|8303.4|16
1649873610000|2022-04-13 18:13:30|8304.7|8303.8|8304.6|8303.7|8304.8|8303.9|8304.5|8303.2|18
1649873620000|2022-04-13 18:13:40|8304.5|8303.6|8304.4|8303.5|8304.6|8303.7|8304.3|8303.4|18
1649873630000|2022-04-13 18:13:50|8304.5|8303.6|8304.9|8303.4|8304.9|8303.8|8304.5|8303.3|10
1649873640000|2022-04-13 18:14:00|8305|8303.5|8304.6|8303.7|8305|8303.7|8304.6|8303.4|3
1649873650000|2022-04-13 18:14:10|8304.5|8303.6|8304.6|8303.7|8304.6|8303.7|8304.5|8303.6|2
1649873660000|2022-04-13 18:14:20|8304.5|8303.6|8304.9|8304|8304.9|8304|8304.5|8303.6|15
1649873670000|2022-04-13 18:14:30|8305.2|8303.7|8305.1|8303.6|8305.2|8303.7|8305|8303.5|6
1649873680000|2022-04-13 18:14:40|8304.6|8303.7|8305|8303.5|8305.1|8303.9|8304.5|8303.5|8
1649873690000|2022-04-13 18:14:50|8305.1|8303.6|8305|8303.5|8305.1|8303.6|8304.9|8303.4|6
1649873700000|2022-04-13 18:15:00|8304.8|8303.9|8305.2|8303.7|8305.2|8303.9|8304.8|8303.5|8
1649873710000|2022-04-13 18:15:10|8305.3|8303.8|8305.1|8304.2|8305.3|8304.2|8305|8303.8|6
1649873720000|2022-04-13 18:15:20|8305.4|8303.9|8305.4|8303.9|8305.4|8303.9|8305.3|8303.8|7
1649873730000|2022-04-13 18:15:30|8305.1|8304.2|8305.4|8303.9|8305.4|8304.2|8304.9|8303.9|14
1649873740000|2022-04-13 18:15:40|8305.2|8303.7|8305|8303.5|8305.2|8303.7|8304.9|8303.4|5
1649873750000|2022-04-13 18:15:50|8304.9|8303.4|8305|8303.5|8305.1|8303.6|8304.9|8303.4|10
1649873760000|2022-04-13 18:16:00|8305.1|8303.6|8305.2|8303.7|8305.2|8303.7|8304.9|8303.4|9
1649873780000|2022-04-13 18:16:20|8305.4|8303.9|8305.1|8304.2|8305.5|8304.2|8305.1|8303.9|3
1649873790000|2022-04-13 18:16:30|8305.2|8304.3|8305.4|8304.5|8305.6|8304.5|8305.1|8303.9|10
1649873800000|2022-04-13 18:16:40|8305.3|8304.4|8305.3|8304.4|8305.4|8304.5|8305.3|8304.4|5
1649873810000|2022-04-13 18:16:50|8305.2|8304.3|8305.1|8303.6|8305.4|8304.3|8305|8303.5|14
1649873820000|2022-04-13 18:17:00|8305.2|8303.7|8305.3|8303.8|8305.4|8303.9|8305.1|8303.6|12
1649873830000|2022-04-13 18:17:10|8305.2|8303.7|8305.4|8303.9|8305.4|8303.9|8305.2|8303.7|5
1649873840000|2022-04-13 18:17:20|8305.5|8304|8305.6|8304.1|8305.7|8304.3|8304.9|8304|14
1649873850000|2022-04-13 18:17:30|8305.3|8304.4|8305.3|8304.4|8305.4|8304.5|8305.2|8304.3|9
1649873860000|2022-04-13 18:17:40|8305.2|8304.3|8305.5|8304.6|8305.5|8304.6|8305.2|8304.3|8
1649873870000|2022-04-13 18:17:50|8305.6|8304.7|8305.9|8305|8306|8305.1|8305.6|8304.7|11
1649873880000|2022-04-13 18:18:00|8305.8|8304.9|8305.7|8304.8|8305.8|8304.9|8305.7|8304.8|6
1649873890000|2022-04-13 18:18:10|8305.8|8304.9|8305.5|8304.6|8305.9|8305|8305.5|8304.4|11
1649873900000|2022-04-13 18:18:20|8305.4|8304.5|8305.5|8304|8305.5|8304.6|8305.1|8303.9|11
1649873910000|2022-04-13 18:18:30|8305.2|8304.3|8305.1|8304.2|8305.2|8304.3|8305.1|8304.2|2
1649873920000|2022-04-13 18:18:40|8305.3|8304.4|8305.4|8304.5|8305.6|8304.7|8305.3|8304.1|11
1649873930000|2022-04-13 18:18:50|8305.5|8304.6|8305.6|8304.7|8305.7|8304.8|8305.5|8304.6|6
1649873940000|2022-04-13 18:19:00|8305.5|8304.6|8305.6|8304.7|8305.6|8304.7|8305.5|8304.6|10
1649873950000|2022-04-13 18:19:10|8305.5|8304.6|8305.7|8304.8|8305.7|8304.8|8305.5|8304.6|5
1649873960000|2022-04-13 18:19:20|8305.6|8304.7|8305.7|8304.8|8305.8|8304.9|8305.6|8304.7|16
1649873970000|2022-04-13 18:19:30|8305.6|8304.7|8305.9|8304.4|8306|8304.9|8305.6|8304.4|14
1649873980000|2022-04-13 18:19:40|8306|8304.5|8305.8|8304.9|8306|8304.9|8305.7|8304.5|5
1649873990000|2022-04-13 18:19:50|8305.9|8305|8305.9|8305|8305.9|8305|8305.8|8304.9|3
1649874000000|2022-04-13 18:20:00|8305.8|8304.9|8306.3|8305.4|8306.4|8305.5|8305.8|8304.9|8
1649874010000|2022-04-13 18:20:10|8306.4|8305.5|8306.5|8305.6|8306.6|8305.7|8306.3|8305.4|11
1649874020000|2022-04-13 18:20:20|8306.3|8305.4|8306.6|8305.1|8306.6|8305.4|8306.2|8305.1|3
1649874030000|2022-04-13 18:20:30|8306.5|8305|8306.3|8304.8|8306.5|8305.1|8306|8304.7|8
1649874040000|2022-04-13 18:20:40|8306.2|8304.7|8306|8305.1|8306.3|8305.2|8305.9|8304.6|9
1649874050000|2022-04-13 18:20:50|8305.9|8305|8306.1|8305.2|8306.1|8305.2|8305.9|8305|7
1649874060000|2022-04-13 18:21:00|8306|8305.1|8305.8|8304.9|8306.1|8305.2|8305.8|8304.9|5
1649874070000|2022-04-13 18:21:10|8305.7|8304.8|8305.9|8305|8306.2|8305.1|8305.7|8304.5|10
1649874080000|2022-04-13 18:21:20|8306|8305.1|8306.1|8305.2|8306.1|8305.2|8306|8305.1|2
1649874090000|2022-04-13 18:21:30|8306.2|8305.3|8306.5|8305|8306.5|8305.3|8306.1|8305|4
1649874100000|2022-04-13 18:21:40|8306.4|8304.9|8306.4|8304.9|8306.6|8305.5|8306.3|8304.9|15
1649874110000|2022-04-13 18:21:50|8306.2|8305.3|8306|8305.1|8306.3|8305.4|8306|8305.1|5
1649874120000|2022-04-13 18:22:00|8305.8|8304.9|8305.7|8304.8|8306|8304.9|8305.7|8304.5|11
1649874130000|2022-04-13 18:22:10|8305.6|8304.7|8305.7|8304.8|8305.7|8304.8|8305.6|8304.7|2
1649874140000|2022-04-13 18:22:20|8305.9|8305|8306.1|8305.2|8306.4|8305.3|8305.9|8304.7|18
1649874150000|2022-04-13 18:22:30|8306|8305.1|8305.8|8304.9|8306|8305.1|8305.8|8304.9|6
1649874160000|2022-04-13 18:22:40|8305.7|8304.8|8305.5|8304.6|8305.8|8304.9|8305.4|8304.3|16
1649874170000|2022-04-13 18:22:50|8305.4|8304.5|8305.6|8304.7|8305.6|8304.7|8305.4|8304.5|7
1649874180000|2022-04-13 18:23:00|8305.5|8304.6|8305.7|8304.2|8305.8|8304.6|8305.4|8304.1|15
1649874190000|2022-04-13 18:23:10|8305.8|8304.3|8305.5|8304.6|8305.8|8304.8|8305.5|8304.2|6
1649874200000|2022-04-13 18:23:20|8305.7|8304.8|8305.6|8304.7|8306|8304.8|8305.5|8304.4|12
1649874210000|2022-04-13 18:23:30|8305.5|8304.6|8305.3|8304.4|8305.5|8304.6|8305.3|8304.4|3
1649874220000|2022-04-13 18:23:40|8305.4|8304.5|8305.9|8304.4|8305.9|8304.8|8305.4|8304.4|8
1649874230000|2022-04-13 18:23:50|8306|8304.5|8305.9|8305|8306.2|8305|8305.7|8304.5|13
1649874240000|2022-04-13 18:24:00|8306|8305.1|8305.1|8304.2|8306.3|8305.1|8305.1|8304.2|15
1649874250000|2022-04-13 18:24:10|8305.2|8304.3|8304.6|8303.7|8305.2|8304.3|8304.6|8303.7|17
1649874260000|2022-04-13 18:24:20|8305|8304.1|8305.2|8303.7|8305.3|8304.1|8304.9|8303.7|5
1649874270000|2022-04-13 18:24:30|8305.1|8303.6|8304.8|8303.9|8305.1|8303.9|8304.7|8303.5|10
1649874280000|2022-04-13 18:24:40|8304.7|8303.8|8304.7|8303.8|8304.8|8303.9|8304.6|8303.7|4
1649874290000|2022-04-13 18:24:50|8304.6|8303.7|8304.6|8303.7|8304.7|8303.8|8304.6|8303.7|3
1649874300000|2022-04-13 18:25:00|8304.7|8303.8|8304.9|8304|8305.2|8304|8304.6|8303.6|19
1649874310000|2022-04-13 18:25:10|8304.8|8303.9|8304.8|8303.9|8304.9|8304|8304.7|8303.8|9
1649874320000|2022-04-13 18:25:20|8304.9|8304|8304.7|8303.8|8304.9|8304|8304.7|8303.8|7
1649874330000|2022-04-13 18:25:30|8304.8|8303.9|8305|8303.5|8305.1|8304|8304.7|8303.5|7
1649874350000|2022-04-13 18:25:50|8304.9|8303.4|8304.5|8303.6|8305|8303.6|8304.4|8303.4|8
1649874360000|2022-04-13 18:26:00|8304.4|8303.5|8304.8|8303.3|8304.9|8303.6|8304.3|8303.1|12
1649874370000|2022-04-13 18:26:10|8304.9|8303.4|8304.7|8303.2|8304.9|8303.4|8304.7|8303.2|11
1649874380000|2022-04-13 18:26:20|8304.6|8303.1|8304.4|8303.5|8304.7|8303.5|8304.3|8303.1|6
1649874390000|2022-04-13 18:26:30|8304.5|8303.6|8304.5|8303.6|8304.5|8303.6|8304.5|8303.6|1
1649874400000|2022-04-13 18:26:40|8304.4|8303.5|8304.6|8303.1|8304.6|8303.6|8304.2|8303|11
1649874410000|2022-04-13 18:26:50|8304.5|8303|8304.2|8303.3|8304.6|8303.4|8304.2|8303|11
1649874420000|2022-04-13 18:27:00|8304.5|8303|8304.5|8303|8304.5|8303|8304.3|8302.8|6
1649874430000|2022-04-13 18:27:10|8304.4|8302.9|8305|8303.5|8305|8303.7|8304.4|8302.9|11
1649874440000|2022-04-13 18:27:20|8305.1|8303.6|8305.2|8303.7|8305.7|8304.4|8304.7|8303.6|36
1649874450000|2022-04-13 18:27:30|8305.1|8303.6|8305.1|8303.6|8305.1|8303.6|8305.1|8303.6|1
1649874460000|2022-04-13 18:27:40|8305|8303.5|8304.8|8303.9|8305.1|8303.9|8304.8|8303.5|5
1649874470000|2022-04-13 18:27:50|8304.7|8303.8|8304.4|8303.5|8304.8|8303.9|8304.4|8303.5|9
1649874480000|2022-04-13 18:28:00|8304.5|8303.6|8305.3|8303.8|8305.3|8304.1|8304.4|8303.5|19
1649874490000|2022-04-13 18:28:10|8305.2|8303.7|8305.5|8304|8305.6|8304.3|8304.9|8303.7|15
1649874500000|2022-04-13 18:28:20|8305.6|8304.6|8306|8304.5|8306|8304.7|8305.5|8304.4|14
1649874510000|2022-04-13 18:28:30|8305.9|8304.4|8305.7|8304.8|8306|8304.9|8305.5|8304.4|9
1649874520000|2022-04-13 18:28:40|8305.6|8304.7|8305.4|8304.5|8305.8|8304.7|8305.2|8304.2|9
1649874530000|2022-04-13 18:28:50|8305.2|8304.3|8305.4|8303.9|8305.6|8304.4|8305.2|8303.9|9
1649874540000|2022-04-13 18:29:00|8305.3|8303.8|8305.3|8303.8|8305.5|8304|8305.3|8303.8|9
1649874550000|2022-04-13 18:29:10|8305.2|8303.7|8305.2|8304.3|8305.3|8304.3|8304.9|8303.7|11
1649874560000|2022-04-13 18:29:20|8305.1|8304.2|8305.6|8304.1|8305.6|8304.3|8305.1|8304|6
1649874570000|2022-04-13 18:29:30|8305.7|8304.2|8305.7|8304.2|8305.7|8304.2|8305.6|8304.1|3
1649874580000|2022-04-13 18:29:40|8305.8|8304.3|8305.9|8304.4|8305.9|8304.4|8305.8|8304.3|4
1649874590000|2022-04-13 18:29:50|8305.8|8304.3|8305.7|8304.2|8305.9|8304.6|8305.4|8304.1|9
1649874600000|2022-04-13 18:30:00|8305.8|8304.3|8305.9|8304.4|8306|8304.7|8305.5|8304.3|13
1649874610000|2022-04-13 18:30:10|8305.8|8304.3|8305.4|8304.5|8305.9|8304.6|8305.4|8304.3|7
1649874620000|2022-04-13 18:30:20|8305.5|8304.6|8305.6|8304.1|8305.7|8304.6|8305.5|8304.1|3
1649874630000|2022-04-13 18:30:30|8305.7|8304.2|8305.3|8304.4|8305.7|8304.6|8305.3|8304.1|5
1649874640000|2022-04-13 18:30:40|8305.4|8304.5|8305.8|8304.3|8305.8|8304.5|8305.3|8304.2|4
1649874650000|2022-04-13 18:30:50|8305.5|8304.6|8305.2|8304.3|8305.6|8304.6|8305|8304.1|16
1649874660000|2022-04-13 18:31:00|8305.6|8304.1|8305.5|8304|8305.6|8304.1|8305.5|8304|4
1649874670000|2022-04-13 18:31:10|8305.4|8303.9|8305.4|8303.9|8305.5|8304|8305.4|8303.9|5
1649874680000|2022-04-13 18:31:20|8305.3|8303.8|8305.2|8303.7|8305.3|8304|8304.8|8303.7|6
1649874690000|2022-04-13 18:31:30|8305.3|8303.8|8305.2|8304.3|8305.5|8304.3|8305|8303.7|20
1649874700000|2022-04-13 18:31:40|8305.1|8304.2|8305.4|8303.9|8305.4|8304.3|8305.1|8303.9|4
1649874710000|2022-04-13 18:31:50|8305.5|8304|8305.3|8303.8|8305.5|8304.2|8305.1|8303.8|10
1649874720000|2022-04-13 18:32:00|8305.4|8303.9|8305.1|8304.2|8305.4|8304.3|8305|8303.8|11
1649874730000|2022-04-13 18:32:10|8305|8304.1|8304.9|8304|8305.3|8304.2|8304.9|8303.8|7
1649874740000|2022-04-13 18:32:20|8305|8304.1|8305.4|8303.9|8305.4|8304.1|8305|8303.8|5
1649874750000|2022-04-13 18:32:30|8305.5|8304|8305.2|8303.7|8305.5|8304.3|8304.9|8303.7|6
1649874760000|2022-04-13 18:32:40|8305.3|8303.8|8304.9|8304|8305.3|8304.1|8304.9|8303.8|5
1649874770000|2022-04-13 18:32:50|8305|8304.1|8305.5|8304|8305.5|8304.3|8305|8304|10
1649874780000|2022-04-13 18:33:00|8305.4|8303.9|8305.2|8304.3|8305.4|8304.3|8305.1|8303.9|3
1649874790000|2022-04-13 18:33:10|8305.1|8304.2|8305|8304.1|8305.2|8304.3|8305|8304.1|6
1649874800000|2022-04-13 18:33:20|8305.1|8304.2|8305.1|8304.2|8305.1|8304.2|8305|8304.1|5
1649874810000|2022-04-13 18:33:30|8305|8304.1|8305|8304.1|8305.4|8304.3|8304.9|8303.7|11
1649874820000|2022-04-13 18:33:40|8305.1|8304.2|8305.1|8304.2|8305.1|8304.2|8305.1|8304.2|1
1649874830000|2022-04-13 18:33:50|8305|8304.1|8304.6|8303.7|8305|8304.1|8304.3|8303.4|17
1649874840000|2022-04-13 18:34:00|8304.9|8303.4|8304.5|8303.6|8305|8303.8|8304.5|8303.3|10
1649874850000|2022-04-13 18:34:10|8304.6|8303.7|8304.4|8303.5|8304.6|8303.7|8304.3|8303.4|14
1649874860000|2022-04-13 18:34:20|8304.5|8303.6|8304.8|8303.3|8304.9|8303.6|8304.4|8303.3|7
1649874870000|2022-04-13 18:34:30|8304.9|8303.4|8304|8303.1|8304.9|8303.6|8304|8303|15
1649874880000|2022-04-13 18:34:40|8304.1|8303.2|8304|8303.1|8304.2|8303.3|8304|8303.1|8
1649874890000|2022-04-13 18:34:50|8304.1|8303.2|8304.3|8302.8|8304.4|8303.2|8303.9|8302.8|9
1649874900000|2022-04-13 18:35:00|8304.2|8302.7|8304.5|8303|8304.5|8303.3|8304.1|8302.7|10
1649874910000|2022-04-13 18:35:10|8304.4|8302.9|8303.9|8303|8304.5|8303.2|8303.8|8302.7|11
1649874920000|2022-04-13 18:35:20|8304.2|8302.7|8303.9|8303|8304.2|8303|8303.8|8302.7|6
1649874930000|2022-04-13 18:35:30|8304|8303.1|8303.9|8303|8304|8303.1|8303.9|8303|6
1649874950000|2022-04-13 18:35:50|8304|8303.1|8303.9|8303|8304|8303.1|8303.9|8303|2
1649874960000|2022-04-13 18:36:00|8304|8303.1|8303.9|8303|8304|8303.1|8303.9|8303|4
1649874970000|2022-04-13 18:36:10|8303.8|8302.9|8303.8|8302.9|8304|8302.9|8303.7|8302.5|11
1649874980000|2022-04-13 18:36:20|8303.7|8302.8|8303.8|8302.9|8303.9|8303|8303.7|8302.8|4
1649874990000|2022-04-13 18:36:30|8303.9|8303|8303.9|8303|8303.9|8303|8303.8|8302.9|3
1649875000000|2022-04-13 18:36:40|8304|8303.1|8304|8303.1|8304|8303.1|8304|8303.1|1
1649875010000|2022-04-13 18:36:50|8303.9|8303|8304|8303.1|8304|8303.1|8303.8|8302.9|4
1649875020000|2022-04-13 18:37:00|8304.1|8303.2|8304.3|8302.8|8304.3|8303.2|8303.9|8302.7|15
1649875030000|2022-04-13 18:37:10|8304.2|8302.7|8304|8303.1|8304.3|8303.2|8303.8|8302.7|11
1649875040000|2022-04-13 18:37:20|8303.9|8303|8303.8|8302.9|8303.9|8303|8303.8|8302.9|2
1649875050000|2022-04-13 18:37:30|8303.7|8302.8|8303.7|8302.8|8303.7|8302.8|8303.6|8302.7|3
1649875060000|2022-04-13 18:37:40|8303.6|8302.7|8303.6|8302.7|8303.7|8302.8|8303.5|8302.6|9
1649875070000|2022-04-13 18:37:50|8303.7|8302.8|8303.6|8302.7|8304.1|8303.1|8303.6|8302.5|13
1649875080000|2022-04-13 18:38:00|8303.7|8302.8|8303.7|8302.8|8303.7|8302.8|8303.6|8302.7|3
1649875090000|2022-04-13 18:38:10|8303.8|8302.9|8303.8|8302.9|8303.8|8302.9|8303.7|8302.8|3
1649875100000|2022-04-13 18:38:20|8303.7|8302.8|8303.8|8302.9|8303.8|8302.9|8303.7|8302.8|2
1649875110000|2022-04-13 18:38:30|8303.7|8302.8|8304|8302.5|8304|8302.8|8303.7|8302.4|4
1649875130000|2022-04-13 18:38:50|8304.1|8302.6|8303.5|8302.6|8304.1|8302.8|8303.5|8302.3|10
1649875140000|2022-04-13 18:39:00|8303.8|8302.3|8303.9|8302.4|8304|8302.8|8303.6|8302.3|7
1649875150000|2022-04-13 18:39:10|8303.8|8302.3|8303.6|8302.7|8303.8|8302.7|8303.5|8302.3|8
1649875160000|2022-04-13 18:39:20|8303.5|8302.6|8303.6|8302.1|8303.7|8302.6|8303.4|8302.1|18
1649875170000|2022-04-13 18:39:30|8303.3|8302.4|8303.5|8302|8303.7|8302.5|8303.2|8302|19
1649875180000|2022-04-13 18:39:40|8303.3|8302.4|8303.2|8302.3|8303.3|8302.4|8303.2|8302.3|2
1649875190000|2022-04-13 18:39:50|8303.3|8302.4|8302.9|8302|8303.3|8302.4|8302.9|8302|7
1649875200000|2022-04-13 18:40:00|8303|8302.1|8303.2|8301.7|8303.2|8302.2|8302.9|8301.7|9
1649875210000|2022-04-13 18:40:10|8303.3|8301.8|8302.8|8301.9|8303.4|8302.2|8302.8|8301.5|21
1649875220000|2022-04-13 18:40:20|8302.9|8302|8302.9|8302|8303.3|8302.1|8302.9|8301.8|8
1649875230000|2022-04-13 18:40:30|8302.8|8301.9|8302.8|8301.9|8303.3|8302|8302.7|8301.7|11
1649875240000|2022-04-13 18:40:40|8302.7|8301.8|8302.9|8302|8303.1|8302.1|8302.7|8301.6|16
1649875250000|2022-04-13 18:40:50|8302.8|8301.9|8302.8|8301.9|8302.9|8302|8302.8|8301.9|3
1649875260000|2022-04-13 18:41:00|8302.7|8301.8|8303|8302.1|8303.4|8302.2|8302.7|8301.8|11
1649875270000|2022-04-13 18:41:10|8302.9|8302|8303.3|8301.8|8303.4|8302.2|8302.9|8301.8|14
1649875280000|2022-04-13 18:41:20|8303.4|8301.9|8303.5|8302|8303.6|8302.3|8303|8301.8|7
1649875290000|2022-04-13 18:41:30|8303.4|8301.9|8303.2|8301.7|8303.4|8302|8302.9|8301.7|5
1649875300000|2022-04-13 18:41:40|8302.9|8302|8302.6|8301.7|8302.9|8302|8302.6|8301.7|9
1649875310000|2022-04-13 18:41:50|8302.7|8301.8|8302.6|8301.7|8302.7|8301.8|8302.5|8301.6|6
1649875320000|2022-04-13 18:42:00|8302.7|8301.8|8302.8|8301.9|8302.9|8302|8302.5|8301.3|27
1649875330000|2022-04-13 18:42:10|8302.7|8301.8|8302.8|8301.9|8302.8|8301.9|8302.6|8301.7|22
1649875340000|2022-04-13 18:42:20|8302.7|8301.8|8303|8302.1|8303|8302.1|8302.7|8301.8|16
1649875350000|2022-04-13 18:42:30|8302.9|8302|8303|8302.1|8303|8302.1|8302.7|8301.8|13
1649875360000|2022-04-13 18:42:40|8302.9|8302|8302.9|8302|8302.9|8302|8302.8|8301.9|5
1649875370000|2022-04-13 18:42:50|8302.8|8301.9|8302.9|8302|8302.9|8302|8302.8|8301.9|4
1649875380000|2022-04-13 18:43:00|8303|8302.1|8303|8302.1|8303|8302.1|8303|8302.1|1
1649875390000|2022-04-13 18:43:10|8302.9|8302|8302.9|8302|8303|8302.1|8302.8|8301.9|12
1649875400000|2022-04-13 18:43:20|8303|8302.1|8303|8302.1|8303|8302.1|8302.9|8302|3
1649875410000|2022-04-13 18:43:30|8303.1|8302.2|8303.3|8301.8|8303.5|8302.3|8302.9|8301.8|13
1649875420000|2022-04-13 18:43:40|8302.9|8302|8303.2|8302.3|8303.2|8302.3|8302.8|8301.9|8
1649875430000|2022-04-13 18:43:50|8303.1|8302.2|8303.6|8302.1|8303.6|8302.3|8302.7|8301.6|22
1649875440000|2022-04-13 18:44:00|8303.5|8302|8303.5|8302.6|8303.7|8302.6|8302.8|8301.7|28
1649875450000|2022-04-13 18:44:10|8303.4|8302.5|8303.2|8302.3|8303.6|8302.5|8303.2|8302.1|6
1649875460000|2022-04-13 18:44:20|8303.1|8302.2|8303.5|8302|8303.5|8302.3|8303.1|8301.9|6
1649875470000|2022-04-13 18:44:30|8303.6|8302.1|8303|8302.1|8303.6|8302.1|8303|8301.6|13
1649875480000|2022-04-13 18:44:40|8302.9|8302|8303.1|8301.6|8303.1|8302.1|8302.6|8301.4|16
1649875490000|2022-04-13 18:44:50|8303|8301.5|8302.7|8301.8|8303.1|8301.9|8302.7|8301.5|17
1649875500000|2022-04-13 18:45:00|8302.8|8301.9|8302.7|8301.8|8303|8301.9|8302.6|8301.3|18
1649875510000|2022-04-13 18:45:10|8302.8|8301.9|8302.8|8301.9|8302.8|8301.9|8302.8|8301.9|1
1649875520000|2022-04-13 18:45:20|8302.9|8302|8302.9|8302|8303|8302.1|8302.9|8302|3
1649875530000|2022-04-13 18:45:30|8303|8302.1|8302.9|8302|8303|8302.1|8302.9|8302|2
1649875540000|2022-04-13 18:45:40|8302.8|8301.9|8303.1|8302.2|8303.1|8302.2|8302.8|8301.9|7
1649875550000|2022-04-13 18:45:50|8303.2|8302.3|8303.6|8302.1|8303.6|8302.4|8303.1|8302|8
1649875560000|2022-04-13 18:46:00|8303.7|8302.2|8303.7|8302.2|8303.7|8302.2|8303.6|8302.1|9
1649875570000|2022-04-13 18:46:10|8303.5|8302.6|8303.8|8302.3|8303.9|8302.7|8303.5|8302.3|7
1649875580000|2022-04-13 18:46:20|8303.9|8302.4|8303.8|8302.9|8304|8302.9|8303.7|8302.3|14
1649875590000|2022-04-13 18:46:30|8304.1|8302.6|8303.7|8302.8|8304.1|8302.9|8303.6|8302.6|4
1649875600000|2022-04-13 18:46:40|8303.8|8302.9|8303.8|8302.9|8303.8|8302.9|8303.8|8302.9|1
1649875610000|2022-04-13 18:46:50|8303.7|8302.8|8304|8302.5|8304|8302.9|8303.7|8302.4|6
1649875620000|2022-04-13 18:47:00|8303.9|8302.4|8303.9|8302.4|8304|8302.7|8303.5|8302.3|10
1649875630000|2022-04-13 18:47:10|8304|8302.5|8303.9|8302.4|8304|8302.5|8303.9|8302.4|4
1649875640000|2022-04-13 18:47:20|8303.8|8302.9|8303.8|8302.9|8304.1|8303|8303.5|8302.4|19
1649875650000|2022-04-13 18:47:30|8303.7|8302.8|8303.7|8302.8|8304|8302.9|8303.7|8302.4|7
1649875660000|2022-04-13 18:47:40|8304|8302.5|8304|8303.1|8304|8303.1|8303.7|8302.5|11
1649875670000|2022-04-13 18:47:50|8303.9|8303|8303.8|8302.9|8303.9|8303|8303.8|8302.9|4
1649875680000|2022-04-13 18:48:00|8303.9|8303|8303.4|8302.5|8303.9|8303|8303.3|8302.4|8
1649875690000|2022-04-13 18:48:10|8303.7|8302.2|8303.7|8302.2|8303.7|8302.6|8303.4|8302.2|5
1649875700000|2022-04-13 18:48:20|8303.6|8302.1|8303.6|8302.7|8303.8|8302.8|8303.5|8302.1|6
1649875710000|2022-04-13 18:48:30|8303.5|8302.6|8303.5|8302.6|8303.8|8302.7|8303.5|8302.2|6
1649875720000|2022-04-13 18:48:40|8303.8|8302.3|8303.7|8302.8|8303.8|8302.8|8303.4|8302.2|8
1649875730000|2022-04-13 18:48:50|8303.6|8302.7|8304|8302.5|8304|8302.7|8303.6|8302.4|12
1649875740000|2022-04-13 18:49:00|8303.7|8302.8|8303.9|8302.4|8304.1|8302.9|8303.6|8302.4|16
1649875750000|2022-04-13 18:49:10|8304|8302.5|8303.8|8302.3|8304|8302.7|8303.5|8302.3|12
1649875760000|2022-04-13 18:49:20|8303.9|8302.4|8303.8|8302.3|8303.9|8302.4|8303.7|8302.2|12
1649875770000|2022-04-13 18:49:30|8303.7|8302.2|8303.7|8302.2|8303.8|8302.4|8303.3|8302|13
1649875780000|2022-04-13 18:49:40|8303.8|8302.3|8303.5|8302.6|8303.8|8302.6|8303.3|8302|17
1649875790000|2022-04-13 18:49:50|8303.4|8302.5|8303.8|8302.3|8303.8|8302.6|8303.3|8302.2|9
1649875800000|2022-04-13 18:50:00|8303.7|8302.2|8303.5|8302|8303.8|8302.6|8303.1|8302|27
1649875810000|2022-04-13 18:50:10|8303.6|8302.1|8303.6|8302.1|8303.7|8302.4|8303.2|8301.8|12
1649875820000|2022-04-13 18:50:20|8303.5|8302|8303.2|8302.3|8303.6|8302.3|8303.1|8302|5
1649875830000|2022-04-13 18:50:30|8303.3|8302.4|8303.3|8302.4|8303.3|8302.4|8303.2|8302.3|3
1649875840000|2022-04-13 18:50:40|8302.8|8301.9|8303.4|8301.9|8303.4|8302.3|8302.8|8301.7|20
1649875850000|2022-04-13 18:50:50|8303.3|8301.8|8303.4|8301.9|8303.4|8302.2|8303|8301.7|16
1649875860000|2022-04-13 18:51:00|8303.3|8301.8|8303.5|8302|8303.5|8302.3|8303.1|8301.8|11
1649875870000|2022-04-13 18:51:10|8303.3|8302.4|8303|8302.1|8303.4|8302.5|8303|8302.1|10
1649875880000|2022-04-13 18:51:20|8303.3|8302.4|8303.6|8302.1|8303.6|8302.5|8303.3|8302.1|7
1649875890000|2022-04-13 18:51:30|8303.5|8302|8303.1|8302.2|8303.6|8302.4|8303.1|8301.9|11
1649875900000|2022-04-13 18:51:40|8303.3|8301.8|8303.1|8302.2|8303.4|8302.2|8303|8301.8|13
1649875910000|2022-04-13 18:51:50|8303|8302.1|8303.3|8301.8|8303.5|8302.3|8303|8301.7|13
1649875920000|2022-04-13 18:52:00|8303|8302.1|8303|8302.1|8303.1|8302.2|8303|8302.1|3
1649875930000|2022-04-13 18:52:10|8303.1|8302.2|8303.3|8301.8|8303.3|8302.2|8302.9|8301.7|9
1649875940000|2022-04-13 18:52:20|8303.4|8301.9|8303.4|8301.9|8303.4|8301.9|8303.3|8301.8|3
1649875950000|2022-04-13 18:52:30|8303.1|8302.2|8303|8302.1|8303.4|8302.3|8303|8301.9|10
1649875960000|2022-04-13 18:52:40|8303.1|8302.2|8303.3|8301.8|8303.4|8302.2|8303|8301.8|13
1649875970000|2022-04-13 18:52:50|8303.4|8301.9|8303.3|8301.8|8303.4|8301.9|8303.3|8301.8|2
1649875980000|2022-04-13 18:53:00|8303.4|8301.9|8303.1|8302.2|8303.4|8302.2|8303|8301.8|8
1649875990000|2022-04-13 18:53:10|8303|8302.1|8303.3|8301.8|8303.4|8302.2|8303|8301.8|9
1649876000000|2022-04-13 18:53:20|8303.4|8301.9|8303.5|8302|8303.6|8302.4|8303|8301.8|13
1649876010000|2022-04-13 18:53:30|8303.6|8302.1|8303.6|8302.1|8303.6|8302.1|8303.5|8302|5
1649876020000|2022-04-13 18:53:40|8303.4|8302.5|8303.8|8302.3|8303.9|8302.6|8303.4|8302.2|13
1649876030000|2022-04-13 18:53:50|8303.7|8302.2|8303.3|8302.4|8303.8|8302.4|8303.2|8302.2|5
1649876040000|2022-04-13 18:54:00|8303.2|8302.3|8303|8302.1|8303.2|8302.3|8303|8302.1|7
1649876050000|2022-04-13 18:54:10|8303.4|8301.9|8303|8302.1|8303.4|8302.1|8302.9|8301.8|11
1649876060000|2022-04-13 18:54:20|8302.9|8302|8303|8302.1|8303|8302.1|8302.9|8302|4
1649876070000|2022-04-13 18:54:30|8303.1|8302.2|8303.1|8302.2|8303.1|8302.2|8303|8302.1|5
1649876090000|2022-04-13 18:54:50|8303.2|8302.3|8303.3|8301.8|8303.3|8302.4|8303|8301.8|8
1649876100000|2022-04-13 18:55:00|8303|8302.1|8303.1|8302.2|8303.4|8302.3|8303|8301.9|9
1649876110000|2022-04-13 18:55:10|8303.3|8302.4|8303.2|8302.3|8303.3|8302.4|8303.2|8302.3|4
1649876120000|2022-04-13 18:55:20|8303.3|8302.4|8303.1|8302.2|8303.3|8302.4|8303.1|8302.2|7
1649876130000|2022-04-13 18:55:30|8303|8302.1|8303|8302.1|8303.4|8302.3|8303|8301.8|12
1649876140000|2022-04-13 18:55:40|8303.1|8302.2|8303.2|8302.3|8303.3|8302.4|8303|8302.1|11
1649876150000|2022-04-13 18:55:50|8303.3|8302.4|8303.5|8302|8303.6|8302.4|8303|8301.9|15
1649876160000|2022-04-13 18:56:00|8303.3|8302.4|8303.4|8301.9|8303.7|8302.5|8303.1|8301.9|13
1649876170000|2022-04-13 18:56:10|8303.5|8302|8303.5|8302|8303.5|8302|8303.4|8301.9|3
1649876180000|2022-04-13 18:56:20|8303.6|8302.1|8303.8|8302.3|8303.9|8302.5|8303.4|8302|14
1649876190000|2022-04-13 18:56:30|8303.7|8302.2|8303.7|8302.2|8303.8|8302.5|8303.3|8302.1|16
1649876200000|2022-04-13 18:56:40|8303.6|8302.1|8303.2|8302.3|8303.7|8302.3|8303.1|8302|9
1649876210000|2022-04-13 18:56:50|8303.5|8302|8303.5|8302|8303.5|8302|8303.5|8302|1
1649876220000|2022-04-13 18:57:00|8303.6|8302.1|8303.6|8302.1|8303.7|8302.2|8303.5|8302|11
1649876230000|2022-04-13 18:57:10|8303.7|8302.2|8303.3|8301.8|8303.7|8302.4|8303|8301.8|12
1649876240000|2022-04-13 18:57:20|8303.4|8301.9|8303.2|8302.3|8303.5|8302.3|8303.2|8301.9|3
1649876250000|2022-04-13 18:57:30|8303.1|8302.2|8302.6|8301.7|8303.2|8302.3|8302.6|8301.7|12
1649876260000|2022-04-13 18:57:40|8302.9|8302|8302.8|8301.9|8303.1|8302.2|8302.8|8301.9|13
1649876270000|2022-04-13 18:57:50|8302.9|8302|8303.5|8302|8303.5|8302.3|8302.9|8302|12
1649876280000|2022-04-13 18:58:00|8303.4|8301.9|8302.9|8302|8303.5|8302.2|8302.8|8301.7|22
1649876290000|2022-04-13 18:58:10|8302.8|8301.9|8302.8|8301.9|8303.2|8302|8302.7|8301.7|14
1649876300000|2022-04-13 18:58:20|8303.1|8301.6|8302.7|8301.8|8303.3|8301.9|8302.6|8301.4|23
1649876310000|2022-04-13 18:58:30|8302.8|8301.9|8302.8|8301.9|8302.9|8302|8302.6|8301.7|13
1649876320000|2022-04-13 18:58:40|8303|8302.1|8303.2|8302.3|8303.2|8302.3|8302.8|8301.9|9
1649876330000|2022-04-13 18:58:50|8303.3|8302.4|8303.3|8302.4|8303.4|8302.5|8303.1|8302.2|20
1649876340000|2022-04-13 18:59:00|8303.4|8302.5|8303.4|8302.5|8303.8|8302.5|8303.2|8302|12
1649876350000|2022-04-13 18:59:10|8303.5|8302.6|8303.4|8302.5|8303.5|8302.6|8303.3|8302.4|12
1649876360000|2022-04-13 18:59:20|8303.5|8302.6|8303.2|8302.3|8303.5|8302.6|8303.1|8302.2|8
1649876370000|2022-04-13 18:59:30|8303.3|8302.4|8303.5|8302.6|8303.6|8302.6|8302.9|8302|31
1649876380000|2022-04-13 18:59:40|8303.4|8302.5|8303.8|8302.9|8304|8303|8303.4|8302.3|22
1649876390000|2022-04-13 18:59:50|8303.9|8303|8304.2|8303.3|8304.3|8303.4|8303.8|8302.9|18
1649876400000|2022-04-13 19:00:00|8304.3|8303.4|8304.6|8303.7|8304.6|8303.7|8304.3|8303.4|24
1649876410000|2022-04-13 19:00:10|8304.7|8303.8|8304.8|8303.9|8305|8304.1|8304.7|8303.8|13
1649876420000|2022-04-13 19:00:20|8304.6|8303.7|8304.7|8303.8|8304.8|8303.9|8304.5|8303.6|10
1649876430000|2022-04-13 19:00:30|8304.8|8303.9|8305.1|8304.2|8305.2|8304.3|8304.7|8303.8|16
1649876440000|2022-04-13 19:00:40|8305.4|8303.9|8305.2|8303.7|8305.4|8303.9|8305.2|8303.7|9
1649876450000|2022-04-13 19:00:50|8304.9|8304|8304.8|8303.9|8305.2|8304|8304.5|8303.4|12
1649876460000|2022-04-13 19:01:00|8304.9|8304|8305.3|8303.8|8305.4|8304.3|8304.9|8303.8|7
1649876470000|2022-04-13 19:01:10|8305.4|8303.9|8305.2|8303.7|8305.5|8304|8305.1|8303.6|9
1649876480000|2022-04-13 19:01:20|8305.1|8303.6|8305.1|8303.6|8305.1|8303.9|8304.6|8303.4|14
1649876490000|2022-04-13 19:01:30|8305|8303.5|8305.3|8303.8|8305.3|8303.8|8304.9|8303.4|5
1649876500000|2022-04-13 19:01:40|8305.4|8303.9|8305|8303.5|8305.5|8304|8304.7|8303.5|12
1649876510000|2022-04-13 19:01:50|8305.1|8303.6|8305.7|8304.2|8305.8|8304.4|8304.9|8303.4|15
1649876520000|2022-04-13 19:02:00|8305.8|8304.3|8306.2|8304.7|8306.2|8304.7|8305.6|8304.1|16
1649876530000|2022-04-13 19:02:10|8306.1|8304.6|8306.4|8304.9|8306.6|8305.1|8306.1|8304.6|11
1649876540000|2022-04-13 19:02:20|8306.3|8304.8|8306.2|8304.7|8306.4|8304.9|8306.2|8304.7|6
1649876550000|2022-04-13 19:02:30|8305.8|8304.9|8305.5|8304|8306.2|8304.9|8305.2|8303.9|13
1649876560000|2022-04-13 19:02:40|8305.4|8303.9|8305.4|8303.9|8305.5|8304|8305.4|8303.9|7
1649876570000|2022-04-13 19:02:50|8305.5|8304|8305.4|8303.9|8305.5|8304|8305.3|8303.8|4
1649876580000|2022-04-13 19:03:00|8305.3|8303.8|8305|8304.1|8305.3|8304.1|8304.9|8303.6|7
1649876590000|2022-04-13 19:03:10|8305.1|8304.2|8305.7|8304.2|8305.7|8304.5|8305|8304.1|15
1649876600000|2022-04-13 19:03:20|8305.8|8304.3|8305.8|8304.3|8305.9|8304.4|8305.7|8304.2|9
1649876610000|2022-04-13 19:03:30|8305.9|8304.4|8306|8304.5|8306.2|8304.7|8305.9|8304.4|9
1649876620000|2022-04-13 19:03:40|8306.1|8304.6|8306.1|8304.6|8306.1|8304.6|8305.9|8304.4|5
1649876630000|2022-04-13 19:03:50|8306|8304.5|8306.3|8304.8|8306.4|8304.9|8306|8304.5|13
1649876640000|2022-04-13 19:04:00|8306.2|8304.7|8306.3|8304.8|8306.3|8304.8|8306.2|8304.7|6
1649876650000|2022-04-13 19:04:10|8306.4|8304.9|8306.5|8305|8306.5|8305|8306.3|8304.8|5
1649876660000|2022-04-13 19:04:20|8306.4|8304.9|8306.2|8304.7|8306.5|8305|8306.1|8304.6|12
1649876670000|2022-04-13 19:04:30|8306.1|8304.6|8306.1|8304.6|8306.2|8304.7|8305.9|8304.4|12
1649876680000|2022-04-13 19:04:40|8306.2|8304.7|8306.1|8304.6|8306.2|8304.7|8306.1|8304.6|4
1649876690000|2022-04-13 19:04:50|8306|8304.5|8306|8304.5|8306.1|8304.6|8306|8304.5|3
1649876700000|2022-04-13 19:05:00|8306.1|8304.6|8306.1|8304.6|8306.2|8304.7|8306.1|8304.6|7
1649876710000|2022-04-13 19:05:10|8306.4|8304.9|8306.1|8304.6|8306.4|8304.9|8306.1|8304.6|8
1649876720000|2022-04-13 19:05:20|8306.2|8304.7|8305.3|8303.8|8306.2|8304.7|8305.3|8303.8|16
1649876730000|2022-04-13 19:05:30|8305.4|8303.9|8306|8304.5|8306|8304.7|8305.3|8303.8|10
1649876740000|2022-04-13 19:05:40|8305.9|8304.4|8305.8|8304.3|8306|8304.5|8305.8|8304.3|6
1649876750000|2022-04-13 19:05:50|8305.9|8304.4|8305.3|8303.8|8305.9|8304.4|8305.3|8303.8|8
1649876760000|2022-04-13 19:06:00|8305.4|8303.9|8305.3|8303.8|8305.4|8303.9|8305.3|8303.8|4
1649876770000|2022-04-13 19:06:10|8305.2|8303.7|8305.3|8303.8|8305.3|8303.8|8305.2|8303.7|2
1649876780000|2022-04-13 19:06:20|8305.2|8303.7|8305.3|8303.8|8305.3|8303.8|8305.2|8303.7|6
1649876790000|2022-04-13 19:06:30|8305.2|8303.7|8304.5|8303.6|8305.3|8303.8|8304.3|8303.4|13
1649876800000|2022-04-13 19:06:40|8304.4|8303.5|8304.9|8304|8304.9|8304|8304.4|8303.5|8
1649876810000|2022-04-13 19:06:50|8304.7|8303.8|8304.8|8303.3|8304.9|8303.8|8304.5|8303.2|17
1649876820000|2022-04-13 19:07:00|8304.9|8303.4|8304.7|8303.2|8304.9|8303.4|8304.7|8303.2|3
1649876830000|2022-04-13 19:07:10|8304.6|8303.1|8304.3|8303.4|8304.7|8303.4|8304.3|8303.1|7
1649876840000|2022-04-13 19:07:20|8304.2|8303.3|8304.4|8303.5|8304.4|8303.5|8304.2|8303.3|5
1649876850000|2022-04-13 19:07:30|8304.5|8303.6|8304.7|8303.2|8304.7|8303.6|8304.5|8303.2|2
1649876860000|2022-04-13 19:07:40|8304.8|8303.3|8304.5|8303|8304.8|8303.4|8304.1|8302.9|12
1649876870000|2022-04-13 19:07:50|8304.3|8302.8|8304.3|8302.8|8304.3|8302.8|8304.2|8302.7|7
1649876880000|2022-04-13 19:08:00|8304.2|8302.7|8303.7|8302.8|8304.2|8302.9|8303.6|8302.5|12
1649876890000|2022-04-13 19:08:10|8303.8|8302.9|8304.1|8302.6|8304.1|8302.9|8303.8|8302.5|3
1649876900000|2022-04-13 19:08:20|8304|8302.5|8304.1|8302.6|8304.1|8302.6|8304|8302.5|10
1649876910000|2022-04-13 19:08:30|8303.7|8302.8|8303.9|8303|8303.9|8303|8303.6|8302.7|5
1649876920000|2022-04-13 19:08:40|8304|8303.1|8304|8303.1|8304|8303.1|8303.9|8303|5
1649876930000|2022-04-13 19:08:50|8303.9|8303|8304|8303.1|8304.1|8303.2|8303.9|8303|10
1649876940000|2022-04-13 19:09:00|8304.3|8302.8|8304.4|8302.9|8304.6|8303.3|8304.1|8302.8|13
1649876950000|2022-04-13 19:09:10|8304.5|8303|8304.5|8303|8304.5|8303.3|8303.8|8302.7|17
1649876960000|2022-04-13 19:09:20|8304.4|8302.9|8304.3|8302.8|8304.4|8302.9|8304.3|8302.8|6
1649876970000|2022-04-13 19:09:30|8304.4|8302.9|8304.1|8303.2|8304.4|8303.2|8304|8302.8|6
1649876980000|2022-04-13 19:09:40|8304|8303.1|8303.9|8303|8304.1|8303.2|8303.8|8302.9|7
1649876990000|2022-04-13 19:09:50|8304.2|8302.7|8304.3|8302.8|8304.3|8303.1|8303.9|8302.7|12
1649877000000|2022-04-13 19:10:00|8304.2|8302.7|8304.5|8303|8304.5|8303.2|8303.9|8302.7|11
1649877010000|2022-04-13 19:10:10|8304.4|8302.9|8304.5|8303|8304.5|8303|8304.4|8302.9|2
1649877020000|2022-04-13 19:10:20|8304.4|8302.9|8304|8303.1|8304.4|8303.2|8304|8302.9|3
1649877030000|2022-04-13 19:10:30|8304.1|8303.2|8303.7|8302.8|8304.1|8303.2|8303.7|8302.8|5
1649877040000|2022-04-13 19:10:40|8303.8|8302.9|8303.7|8302.8|8304.1|8302.9|8303.7|8302.5|11
1649877050000|2022-04-13 19:10:50|8303.8|8302.9|8303.8|8302.9|8303.8|8302.9|8303.6|8302.7|8
1649877060000|2022-04-13 19:11:00|8303.7|8302.8|8303.7|8302.8|8303.7|8302.8|8303.7|8302.8|1
1649877070000|2022-04-13 19:11:10|8303.6|8302.7|8303.6|8302.7|8303.7|8302.8|8303.5|8302.6|14
1649877080000|2022-04-13 19:11:20|8303.7|8302.8|8303.8|8302.9|8304.2|8303.1|8303.7|8302.5|12
1649877090000|2022-04-13 19:11:30|8303.9|8303|8304.5|8303|8304.5|8303.2|8303.8|8302.9|11
1649877100000|2022-04-13 19:11:40|8304.4|8302.9|8304.5|8303|8304.6|8303.4|8304.2|8302.9|8
1649877110000|2022-04-13 19:11:50|8304.4|8302.9|8304.5|8303|8304.5|8303.3|8304.2|8302.9|3
1649877120000|2022-04-13 19:12:00|8304.4|8302.9|8304.6|8303.1|8304.7|8303.4|8304.1|8302.9|10
1649877130000|2022-04-13 19:12:10|8304.7|8303.2|8304.7|8303.2|8304.7|8303.2|8304.7|8303.2|1
1649877150000|2022-04-13 19:12:30|8304.8|8303.3|8304.4|8303.5|8304.8|8303.5|8304.2|8303|6
1649877160000|2022-04-13 19:12:40|8304.2|8303.3|8304|8303.1|8304.3|8303.4|8304|8303.1|7
1649877170000|2022-04-13 19:12:50|8304.1|8303.2|8303.9|8303|8304.1|8303.2|8303.9|8303|3
1649877180000|2022-04-13 19:13:00|8304|8303.1|8303.9|8303|8304|8303.1|8303.9|8303|2
1649877210000|2022-04-13 19:13:30|8304|8303.1|8303.9|8303|8304|8303.1|8303.9|8303|2
1649877220000|2022-04-13 19:13:40|8303.7|8302.8|8303.7|8302.8|8303.7|8302.8|8303.7|8302.8|1
1649877230000|2022-04-13 19:13:50|8303.8|8302.9|8303.7|8302.8|8303.8|8302.9|8303.7|8302.8|2
1649877240000|2022-04-13 19:14:00|8303.6|8302.7|8304.5|8303|8304.6|8303.4|8303.6|8302.7|11
1649877250000|2022-04-13 19:14:10|8304.6|8303.1|8304.6|8303.1|8304.7|8303.5|8304.2|8303|15
1649877260000|2022-04-13 19:14:20|8304.5|8303|8304.6|8303.1|8304.7|8303.2|8304.5|8303|4
1649877270000|2022-04-13 19:14:30|8304.7|8303.2|8304.7|8303.2|8304.7|8303.2|8304.6|8303.1|3
1649877280000|2022-04-13 19:14:40|8304.6|8303.1|8304.7|8303.2|8304.8|8303.3|8304.6|8303.1|5
1649877290000|2022-04-13 19:14:50|8304.8|8303.3|8304.7|8303.2|8304.8|8303.3|8304.7|8303.2|2
1649877300000|2022-04-13 19:15:00|8304.5|8303.6|8304.6|8303.7|8304.6|8303.7|8304.4|8303.5|9
1649877310000|2022-04-13 19:15:10|8304.5|8303.6|8304.7|8303.2|8304.8|8303.6|8304.4|8303.2|9
1649877320000|2022-04-13 19:15:20|8304.8|8303.3|8304.9|8303.4|8305|8303.5|8304.8|8303.3|12
1649877330000|2022-04-13 19:15:30|8304.8|8303.3|8304.6|8303.7|8304.8|8303.7|8304.4|8303.2|12
1649877340000|2022-04-13 19:15:40|8304.9|8303.4|8304.9|8303.4|8305|8303.9|8304.6|8303.3|12
1649877350000|2022-04-13 19:15:50|8305|8303.5|8304.7|8303.2|8305|8303.8|8304.5|8303.2|13
1649877360000|2022-04-13 19:16:00|8304.8|8303.3|8304.8|8303.3|8304.8|8303.3|8304.8|8303.3|1
1649877370000|2022-04-13 19:16:10|8304.5|8303.6|8305|8303.5|8305.1|8303.9|8304.5|8303.4|12
1649877380000|2022-04-13 19:16:20|8304.9|8303.4|8304.8|8303.9|8305|8303.9|8304.7|8303.4|4
1649877390000|2022-04-13 19:16:30|8304.7|8303.8|8304.6|8303.7|8304.8|8303.9|8304.6|8303.7|9
1649877400000|2022-04-13 19:16:40|8304.9|8303.4|8304.5|8303|8304.9|8303.6|8304.3|8303|14
1649877410000|2022-04-13 19:16:50|8304.2|8303.3|8304.2|8303.3|8304.2|8303.3|8304.1|8303.2|3
1649877420000|2022-04-13 19:17:00|8304.3|8303.4|8304.3|8303.4|8304.4|8303.5|8304.1|8303.2|14
1649877430000|2022-04-13 19:17:10|8304.4|8303.5|8304.4|8303.5|8304.6|8303.5|8304.2|8303.1|10
1649877450000|2022-04-13 19:17:30|8304.3|8303.4|8304.5|8303|8304.5|8303.6|8304.1|8302.9|12
1649877460000|2022-04-13 19:17:40|8304.4|8302.9|8304.6|8303.1|8304.6|8303.1|8304.4|8302.9|3
1649877480000|2022-04-13 19:18:00|8304.5|8303|8304.6|8303.1|8304.7|8303.4|8304.3|8303|7
1649877510000|2022-04-13 19:18:30|8304.5|8303|8304.4|8302.9|8304.5|8303|8304.4|8302.9|2
1649877520000|2022-04-13 19:18:40|8304.3|8302.8|8304.2|8302.7|8304.3|8302.8|8304.2|8302.7|2
1649877530000|2022-04-13 19:18:50|8304.3|8302.8|8304.3|8302.8|8304.3|8302.8|8304.2|8302.7|3
1649877540000|2022-04-13 19:19:00|8304.4|8302.9|8304.4|8302.9|8304.5|8303|8304.3|8302.8|9
1649877550000|2022-04-13 19:19:10|8304.3|8302.8|8304.1|8303.2|8304.4|8303.2|8304|8302.8|5
1649877560000|2022-04-13 19:19:20|8304|8303.1|8304.3|8302.8|8304.3|8303.1|8303.9|8302.7|8
1649877570000|2022-04-13 19:19:30|8304.2|8302.7|8304.3|8302.8|8304.4|8303.2|8304|8302.7|9
1649877580000|2022-04-13 19:19:40|8304.2|8302.7|8304.1|8302.6|8304.2|8302.7|8304.1|8302.6|6
1649877590000|2022-04-13 19:19:50|8304.2|8302.7|8304.3|8302.8|8304.3|8302.8|8304.2|8302.7|2
1649877600000|2022-04-13 19:20:00|8304.2|8302.7|8304.3|8302.8|8304.3|8303.1|8303.9|8302.7|9
1649877620000|2022-04-13 19:20:20|8304.5|8303|8304.5|8303|8304.5|8303|8304.4|8302.9|5
1649877630000|2022-04-13 19:20:30|8304.4|8302.9|8304|8303.1|8304.4|8303.1|8303.9|8302.7|7
1649877640000|2022-04-13 19:20:40|8304.1|8303.2|8304.3|8302.8|8304.4|8303.2|8304|8302.8|7
1649877650000|2022-04-13 19:20:50|8304.4|8302.9|8304.4|8302.9|8304.5|8303|8304.3|8302.8|7
1649877660000|2022-04-13 19:21:00|8304.5|8303|8304.6|8303.1|8304.6|8303.1|8304.5|8303|6
1649877670000|2022-04-13 19:21:10|8304.5|8303|8304.8|8303.3|8305.2|8303.9|8304.5|8303|8
1649877680000|2022-04-13 19:21:20|8304.7|8303.2|8304.7|8303.2|8304.8|8303.3|8304.6|8303.1|10
1649877690000|2022-04-13 19:21:30|8304.8|8303.3|8304.6|8303.1|8304.8|8303.3|8304.6|8303.1|5
1649877700000|2022-04-13 19:21:40|8304.5|8303|8304.5|8303|8304.5|8303|8304.4|8302.9|11
1649877710000|2022-04-13 19:21:50|8304.4|8302.9|8304.4|8302.9|8304.4|8302.9|8304.4|8302.9|1
1649877720000|2022-04-13 19:22:00|8304.5|8303|8304.4|8302.9|8304.5|8303|8304.4|8302.9|4
1649877740000|2022-04-13 19:22:20|8304.3|8302.8|8304.3|8302.8|8304.4|8302.9|8304.3|8302.8|3
1649877750000|2022-04-13 19:22:30|8304|8303.1|8304.3|8302.8|8304.4|8303.1|8304|8302.6|10
1649877760000|2022-04-13 19:22:40|8304.2|8302.7|8303.9|8303|8304.3|8303.1|8303.9|8302.7|8
1649877770000|2022-04-13 19:22:50|8304|8303.1|8303.6|8302.7|8304|8303.1|8303.5|8302.6|9
1649877780000|2022-04-13 19:23:00|8303.5|8302.6|8303.8|8302.3|8303.8|8302.6|8303.4|8302.2|4
1649877790000|2022-04-13 19:23:10|8303.9|8302.4|8303.6|8302.7|8303.9|8302.7|8303.5|8302.4|7
1649877800000|2022-04-13 19:23:20|8303.9|8302.4|8303.8|8302.3|8303.9|8302.4|8303.7|8302.2|6
1649877810000|2022-04-13 19:23:30|8303.7|8302.2|8303.7|8302.2|8303.7|8302.2|8303.7|8302.2|1
1649877820000|2022-04-13 19:23:40|8303.8|8302.3|8303.8|8302.3|8303.9|8302.5|8303.4|8302.1|11
1649877830000|2022-04-13 19:23:50|8303.9|8302.4|8303.8|8302.3|8303.9|8302.6|8303.2|8302.3|10
1649877840000|2022-04-13 19:24:00|8303.5|8302.6|8303.8|8302.3|8303.8|8302.6|8303.4|8302.2|12
1649877850000|2022-04-13 19:24:10|8303.9|8302.4|8303.7|8302.2|8303.9|8302.4|8303.7|8302.2|7
1649877860000|2022-04-13 19:24:20|8303.8|8302.3|8303.7|8302.2|8303.8|8302.3|8303.6|8302.1|4
1649877870000|2022-04-13 19:24:30|8303.8|8302.3|8303.5|8302|8303.9|8302.4|8303.2|8302|8
1649877880000|2022-04-13 19:24:40|8303.4|8301.9|8303.3|8302.4|8303.6|8302.4|8303.2|8301.9|5
1649877890000|2022-04-13 19:24:50|8303.2|8302.3|8303.2|8302.3|8303.2|8302.3|8303.2|8302.3|1
1649877900000|2022-04-13 19:25:00|8303.3|8302.4|8303.4|8302.5|8303.5|8302.6|8303.3|8302.4|12
1649877910000|2022-04-13 19:25:10|8303.3|8302.4|8303.9|8303|8304|8303.1|8303.3|8302.4|11
1649877920000|2022-04-13 19:25:20|8304.2|8302.7|8304.4|8302.9|8304.4|8302.9|8304.2|8302.7|7
1649877930000|2022-04-13 19:25:30|8304.3|8302.8|8303.9|8303|8304.3|8303|8303.8|8302.7|9
1649877940000|2022-04-13 19:25:40|8303.8|8302.9|8303.8|8302.9|8303.9|8303|8303.8|8302.9|5
1649877960000|2022-04-13 19:26:00|8303.7|8302.8|8303.6|8302.7|8303.7|8302.8|8303.6|8302.7|6
1649877970000|2022-04-13 19:26:10|8303.8|8302.9|8303.5|8302.6|8304.1|8303|8303.4|8302.5|18
1649877980000|2022-04-13 19:26:20|8303.4|8302.5|8303.9|8303|8303.9|8303|8303.4|8302.5|10
1649877990000|2022-04-13 19:26:30|8303.8|8302.9|8304|8303.1|8304|8303.1|8303.8|8302.9|7
1649878000000|2022-04-13 19:26:40|8303.9|8303|8304.1|8303.2|8304.1|8303.2|8303.9|8303|5
1649878010000|2022-04-13 19:26:50|8304|8303.1|8304|8303.1|8304.5|8303.3|8304|8302.9|12
1649878020000|2022-04-13 19:27:00|8304.2|8303.3|8304.4|8302.9|8304.4|8303.3|8304|8302.8|14
1649878030000|2022-04-13 19:27:10|8304.3|8302.8|8304.4|8302.9|8304.4|8302.9|8304.3|8302.8|6
1649878040000|2022-04-13 19:27:20|8304.3|8302.8|8304.4|8302.9|8304.4|8302.9|8304.3|8302.8|4
1649878050000|2022-04-13 19:27:30|8304.3|8302.8|8304.2|8303.3|8304.5|8303.4|8304|8302.8|5
1649878060000|2022-04-13 19:27:40|8304.3|8303.4|8304.7|8303.2|8304.7|8303.4|8304.2|8303|10
1649878070000|2022-04-13 19:27:50|8304.6|8303.1|8304.4|8302.9|8304.6|8303.4|8304.1|8302.8|11
1649878080000|2022-04-13 19:28:00|8304.5|8303|8304.6|8303.1|8304.6|8303.5|8304.3|8302.9|19
1649878090000|2022-04-13 19:28:10|8304.7|8303.2|8304.4|8303.5|8304.7|8303.5|8304.3|8303.1|5
1649878100000|2022-04-13 19:28:20|8304.3|8303.4|8304.3|8303.4|8304.4|8303.5|8304.3|8303.4|7
1649878110000|2022-04-13 19:28:30|8304.4|8303.5|8304.8|8303.3|8304.9|8303.6|8304.4|8303.3|10
1649878120000|2022-04-13 19:28:40|8304.9|8303.4|8304.8|8303.3|8304.9|8303.4|8304.8|8303.3|6
1649878130000|2022-04-13 19:28:50|8304.9|8303.4|8305.2|8303.7|8305.3|8304|8304.7|8303.4|14
1649878140000|2022-04-13 19:29:00|8305.3|8303.8|8305.4|8303.9|8305.4|8303.9|8305.2|8303.7|4
1649878150000|2022-04-13 19:29:10|8305.6|8304.1|8304.7|8303.8|8305.6|8304.1|8304.7|8303.7|12
1649878160000|2022-04-13 19:29:20|8304.8|8303.9|8304.7|8303.8|8304.8|8303.9|8304.7|8303.8|8
1649878170000|2022-04-13 19:29:30|8304.8|8303.9|8305|8304.1|8305|8304.1|8304.8|8303.9|15
1649878180000|2022-04-13 19:29:40|8305.2|8303.7|8305.5|8304|8305.5|8304|8305.2|8303.7|6
1649878190000|2022-04-13 19:29:50|8305.4|8303.9|8305.3|8303.8|8305.5|8304.1|8305|8303.8|8
1649878200000|2022-04-13 19:30:00|8305.2|8303.7|8305.4|8303.9|8305.7|8304.4|8305|8303.7|18
1649878210000|2022-04-13 19:30:10|8305.3|8303.8|8305.2|8303.7|8305.3|8303.8|8305.1|8303.6|8
1649878220000|2022-04-13 19:30:20|8305.3|8303.8|8305.3|8303.8|8305.3|8303.8|8305.2|8303.7|3
1649878230000|2022-04-13 19:30:30|8305.4|8303.9|8305.3|8303.8|8305.4|8303.9|8305.3|8303.8|4
1649878240000|2022-04-13 19:30:40|8305.2|8303.7|8305.3|8303.8|8305.3|8303.8|8305.2|8303.7|4
1649878250000|2022-04-13 19:30:50|8305.4|8303.9|8305.3|8303.8|8305.4|8303.9|8305.3|8303.8|2
1649878260000|2022-04-13 19:31:00|8305.4|8303.9|8305.4|8304.5|8305.4|8304.5|8305.1|8303.8|10
1649878270000|2022-04-13 19:31:10|8305.3|8304.4|8305.3|8304.4|8305.4|8304.5|8305.2|8304.3|5
1649878280000|2022-04-13 19:31:20|8305.1|8304.2|8305.6|8304.1|8305.6|8304.4|8305|8304|12
1649878290000|2022-04-13 19:31:30|8305.7|8304.2|8305.6|8304.1|8305.7|8304.2|8305.5|8304|8
1649878300000|2022-04-13 19:31:40|8305.7|8304.2|8305.7|8304.2|8305.8|8304.3|8305.6|8304.1|6
1649878310000|2022-04-13 19:31:50|8305.9|8304.4|8305.7|8304.2|8306|8304.5|8305.6|8304.1|9
1649878320000|2022-04-13 19:32:00|8305.6|8304.1|8305.5|8304|8305.7|8304.4|8305.2|8304|6
1649878330000|2022-04-13 19:32:10|8305.4|8303.9|8305.6|8304.1|8305.6|8304.3|8305.1|8303.8|10
1649878340000|2022-04-13 19:32:20|8305.5|8304|8305.4|8303.9|8305.6|8304.1|8305.3|8303.8|9
1649878350000|2022-04-13 19:32:30|8305.2|8303.7|8305.2|8303.7|8305.3|8303.8|8305.1|8303.6|9
1649878360000|2022-04-13 19:32:40|8305.1|8303.6|8305.1|8303.6|8305.2|8303.7|8305.1|8303.6|3
1649878370000|2022-04-13 19:32:50|8305.2|8303.7|8304.9|8304|8305.2|8304|8304.9|8303.7|2
1649878380000|2022-04-13 19:33:00|8305|8304.1|8304.8|8303.3|8305|8304.1|8304.5|8303.2|10
1649878410000|2022-04-13 19:33:30|8304.7|8303.2|8304.6|8303.1|8304.8|8303.5|8304.3|8303.1|9
1649878420000|2022-04-13 19:33:40|8304.7|8303.2|8304.5|8303.6|8304.8|8303.7|8304.5|8303.2|12
1649878430000|2022-04-13 19:33:50|8304.6|8303.7|8304.4|8303.5|8304.6|8303.7|8304.4|8303.5|5
1649878440000|2022-04-13 19:34:00|8304.3|8303.4|8304.3|8303.4|8304.4|8303.5|8304.3|8303.4|3
1649878450000|2022-04-13 19:34:10|8304.2|8303.3|8304.2|8303.3|8304.2|8303.3|8304.2|8303.3|1
1649878460000|2022-04-13 19:34:20|8304.3|8303.4|8304.3|8303.4|8304.3|8303.4|8304.2|8303.3|3
1649878470000|2022-04-13 19:34:30|8304.2|8303.3|8304.3|8303.4|8304.3|8303.4|8304.2|8303.3|2
1649878490000|2022-04-13 19:34:50|8304.4|8303.5|8304.4|8303.5|8304.5|8303.6|8304.3|8303.4|5
1649878500000|2022-04-13 19:35:00|8304.3|8303.4|8304.5|8303|8304.5|8303.4|8303.9|8303|10
1649878510000|2022-04-13 19:35:10|8304.7|8303.2|8304.7|8303.2|8304.7|8303.6|8304.3|8303.2|5
1649878520000|2022-04-13 19:35:20|8304.6|8303.1|8304.7|8303.2|8304.7|8303.5|8304.3|8303.1|4
1649878530000|2022-04-13 19:35:30|8304.6|8303.1|8304.4|8302.9|8304.6|8303.1|8304.4|8302.9|9
1649878540000|2022-04-13 19:35:40|8304.5|8303|8304|8303.1|8304.5|8303.1|8303.8|8302.7|9
1649878550000|2022-04-13 19:35:50|8304.4|8302.9|8304.1|8303.2|8304.5|8303.4|8304.1|8302.9|10
1649878560000|2022-04-13 19:36:00|8304.2|8303.3|8304.1|8303.2|8304.2|8303.3|8304.1|8303.2|8
1649878570000|2022-04-13 19:36:10|8304|8303.1|8304.4|8302.9|8304.6|8303.2|8304|8302.9|10
1649878580000|2022-04-13 19:36:20|8304.5|8303|8304.5|8303|8304.6|8303.1|8304.4|8302.9|8
1649878590000|2022-04-13 19:36:30|8304.6|8303.1|8304.5|8303|8304.6|8303.1|8304.5|8303|6
1649878600000|2022-04-13 19:36:40|8304.4|8302.9|8304.3|8302.8|8304.4|8302.9|8304.1|8302.6|7
1649878610000|2022-04-13 19:36:50|8304.2|8302.7|8304.2|8302.7|8304.3|8302.8|8304.2|8302.7|3
1649878620000|2022-04-13 19:37:00|8304.1|8302.6|8303.7|8302.8|8304.1|8302.9|8303.7|8302.4|4
1649878630000|2022-04-13 19:37:10|8303.8|8302.9|8303.9|8303|8304|8303.1|8303.7|8302.8|13
1649878640000|2022-04-13 19:37:20|8303.8|8302.9|8303.8|8302.9|8303.9|8303|8303.8|8302.9|5
1649878650000|2022-04-13 19:37:30|8303.9|8303|8303.8|8302.9|8303.9|8303|8303.7|8302.8|4
1649878660000|2022-04-13 19:37:40|8303.7|8302.8|8303.7|8302.8|8303.8|8302.9|8303.7|8302.8|13
1649878670000|2022-04-13 19:37:50|8303.8|8302.9|8303.7|8302.8|8303.8|8302.9|8303.7|8302.8|6
1649878680000|2022-04-13 19:38:00|8303.6|8302.7|8303.6|8302.7|8303.7|8302.8|8303.6|8302.7|7
1649878690000|2022-04-13 19:38:10|8303.7|8302.8|8304.1|8302.6|8304.1|8302.9|8303.6|8302.5|11
1649878700000|2022-04-13 19:38:20|8304|8302.5|8303.7|8302.8|8304.1|8302.9|8303.7|8302.5|10
1649878710000|2022-04-13 19:38:30|8304|8302.5|8303.7|8302.8|8304|8302.8|8303.6|8302.4|7
1649878720000|2022-04-13 19:38:40|8303.6|8302.7|8303.7|8302.8|8303.7|8302.8|8303.6|8302.7|2
1649878730000|2022-04-13 19:38:50|8303.6|8302.7|8303.6|8302.7|8303.6|8302.7|8303.6|8302.7|1
1649878740000|2022-04-13 19:39:00|8303.7|8302.8|8303.9|8302.4|8304|8302.8|8303.5|8302.2|13
1649878750000|2022-04-13 19:39:10|8303.8|8302.3|8303.7|8302.8|8304|8302.9|8303.7|8302.3|9
1649878760000|2022-04-13 19:39:20|8303.8|8302.9|8303.5|8302.6|8303.8|8302.9|8303.5|8302.6|4
1649878770000|2022-04-13 19:39:30|8303.6|8302.7|8303.6|8302.7|8303.6|8302.7|8303.5|8302.6|3
1649878780000|2022-04-13 19:39:40|8303.5|8302.6|8303.4|8302.5|8303.6|8302.7|8303.2|8302.3|12
1649878790000|2022-04-13 19:39:50|8303.5|8302.6|8303.7|8302.8|8303.7|8302.8|8303.5|8302.6|5
1649878800000|2022-04-13 19:40:00|8303.6|8302.7|8303.8|8302.9|8303.9|8303|8303.6|8302.7|7
1649878810000|2022-04-13 19:40:10|8303.7|8302.8|8303.9|8303|8303.9|8303|8303.7|8302.8|3
1649878820000|2022-04-13 19:40:20|8303.8|8302.9|8304|8303.1|8304|8303.1|8303.8|8302.9|11
1649878830000|2022-04-13 19:40:30|8303.9|8303|8303.9|8303|8304|8303.1|8303.8|8302.9|9
1649878840000|2022-04-13 19:40:40|8303.8|8302.9|8303.8|8302.9|8303.8|8302.9|8303.7|8302.8|5
1649878850000|2022-04-13 19:40:50|8303.9|8303|8303.9|8303|8303.9|8303|8303.9|8303|1
1649878860000|2022-04-13 19:41:00|8304|8303.1|8304|8303.1|8304|8303.1|8304|8303.1|1
1649878870000|2022-04-13 19:41:10|8304.3|8302.8|8304.2|8302.7|8304.3|8302.8|8304.2|8302.7|4
1649878880000|2022-04-13 19:41:20|8304.3|8302.8|8304.2|8302.7|8304.3|8302.8|8304.2|8302.7|6
1649878890000|2022-04-13 19:41:30|8304.3|8302.8|8304.3|8302.8|8304.3|8302.8|8304.1|8302.6|6
1649878900000|2022-04-13 19:41:40|8304.2|8302.7|8304.3|8302.8|8304.3|8302.8|8304.2|8302.7|6
1649878910000|2022-04-13 19:41:50|8304.2|8302.7|8304.4|8302.9|8304.4|8302.9|8304.2|8302.7|5
1649878920000|2022-04-13 19:42:00|8304.3|8302.8|8304.3|8302.8|8304.4|8302.9|8304.3|8302.8|7
1649878930000|2022-04-13 19:42:10|8304.2|8302.7|8304.2|8302.7|8304.3|8302.8|8304.2|8302.7|3
1649878940000|2022-04-13 19:42:20|8304.3|8302.8|8304.3|8302.8|8304.3|8302.8|8304.2|8302.7|3
1649878960000|2022-04-13 19:42:40|8304.4|8302.9|8304.2|8302.7|8304.4|8302.9|8304.2|8302.7|5
1649878970000|2022-04-13 19:42:50|8303.9|8303|8303.9|8302.4|8304|8303|8303.6|8302.4|10
1649878980000|2022-04-13 19:43:00|8304|8302.5|8303.8|8302.9|8304|8302.9|8303.7|8302.5|3
1649878990000|2022-04-13 19:43:10|8303.7|8302.8|8303.7|8302.8|8303.7|8302.8|8303.6|8302.7|7
1649879000000|2022-04-13 19:43:20|8303.8|8302.9|8303.9|8303|8303.9|8303|8303.8|8302.9|4
1649879010000|2022-04-13 19:43:30|8303.8|8302.9|8303.8|8302.9|8303.9|8303|8303.8|8302.9|5
1649879020000|2022-04-13 19:43:40|8303.9|8303|8304.2|8302.7|8304.2|8303|8303.8|8302.7|4
1649879030000|2022-04-13 19:43:50|8304.3|8302.8|8304.1|8302.6|8304.3|8303|8303.8|8302.5|9
1649879040000|2022-04-13 19:44:00|8304|8302.5|8304.1|8302.6|8304.1|8302.6|8304|8302.5|8
1649879050000|2022-04-13 19:44:10|8304.2|8302.7|8304|8302.5|8304.2|8302.7|8304|8302.5|7
1649879060000|2022-04-13 19:44:20|8304.1|8302.6|8303.6|8302.7|8304.1|8302.7|8303.4|8302.5|11
1649879070000|2022-04-13 19:44:30|8303.7|8302.8|8303.7|8302.8|8303.7|8302.8|8303.6|8302.7|11
1649879080000|2022-04-13 19:44:40|8303.5|8302.6|8303.9|8302.4|8303.9|8302.7|8303.5|8302.2|12
1649879090000|2022-04-13 19:44:50|8303.8|8302.3|8303.8|8302.3|8303.9|8302.4|8303.8|8302.3|5
1649879100000|2022-04-13 19:45:00|8303.9|8302.4|8303.7|8302.8|8303.9|8302.9|8303.2|8302.3|8
1649879110000|2022-04-13 19:45:10|8304|8302.5|8304.2|8302.7|8304.3|8302.8|8304|8302.5|5
1649879120000|2022-04-13 19:45:20|8304.3|8302.8|8304.4|8302.9|8304.4|8302.9|8304.3|8302.8|2
1649879130000|2022-04-13 19:45:30|8304.3|8302.8|8304.2|8302.7|8304.3|8303.1|8303.9|8302.6|9
1649879140000|2022-04-13 19:45:40|8304.3|8302.8|8304.2|8302.7|8304.3|8302.8|8304.2|8302.7|2
1649879160000|2022-04-13 19:46:00|8304.1|8302.6|8303.5|8302.6|8304.2|8302.7|8303.4|8302.5|12
1649879170000|2022-04-13 19:46:10|8303.4|8302.5|8303.4|8302.5|8303.5|8302.6|8303.4|8302.5|7
1649879180000|2022-04-13 19:46:20|8303.5|8302.6|8303.3|8302.4|8303.5|8302.6|8303.3|8302.4|3
1649879190000|2022-04-13 19:46:30|8303.4|8302.5|8303.3|8302.4|8303.5|8302.6|8303.3|8302.4|14
1649879200000|2022-04-13 19:46:40|8303.4|8302.5|8303.2|8302.3|8303.6|8302.5|8303.2|8301.9|9
1649879210000|2022-04-13 19:46:50|8303.4|8302.5|8303.4|8302.5|8303.4|8302.5|8303.2|8302.3|4
1649879220000|2022-04-13 19:47:00|8303.5|8302.6|8303.5|8302.6|8303.5|8302.6|8303.4|8302.5|5
1649879230000|2022-04-13 19:47:10|8303.4|8302.5|8303.6|8302.7|8303.8|8302.9|8303.4|8302.5|6
1649879240000|2022-04-13 19:47:20|8303.5|8302.6|8303.5|8302.6|8303.8|8302.6|8303.4|8302.2|8
1649879250000|2022-04-13 19:47:30|8303.4|8302.5|8303.5|8302.6|8303.5|8302.6|8303.4|8302.5|4
1649879260000|2022-04-13 19:47:40|8303.7|8302.2|8303.4|8302.5|8303.8|8302.6|8303.4|8302.2|7
1649879270000|2022-04-13 19:47:50|8303.7|8302.2|8303.7|8302.2|8303.7|8302.2|8303.6|8302.1|5
1649879280000|2022-04-13 19:48:00|8303.6|8302.1|8303.3|8302.4|8303.7|8302.5|8303.3|8302.1|6
1649879290000|2022-04-13 19:48:10|8303.4|8302.5|8303.5|8302.6|8303.5|8302.6|8303.4|8302.5|4
1649879310000|2022-04-13 19:48:30|8303.4|8302.5|8303.5|8302.6|8303.5|8302.6|8303.4|8302.5|4
1649879320000|2022-04-13 19:48:40|8303.4|8302.5|8303.5|8302.6|8303.7|8302.7|8303.4|8302.2|8
1649879330000|2022-04-13 19:48:50|8303.6|8302.7|8303.4|8302.5|8303.6|8302.7|8303.4|8302.5|16
1649879340000|2022-04-13 19:49:00|8303.5|8302.6|8303.4|8302.5|8303.6|8302.7|8303.4|8302.5|11
1649879350000|2022-04-13 19:49:10|8303.5|8302.6|8303.5|8302.6|8303.5|8302.6|8303.4|8302.5|3
1649879360000|2022-04-13 19:49:20|8303.4|8302.5|8303.5|8302.6|8303.5|8302.6|8303.4|8302.5|4
1649879370000|2022-04-13 19:49:30|8303.4|8302.5|8303.5|8302.6|8303.5|8302.6|8303.4|8302.5|10
1649879380000|2022-04-13 19:49:40|8303.4|8302.5|8303.4|8302.5|8303.5|8302.6|8303.4|8302.5|5
1649879390000|2022-04-13 19:49:50|8303.5|8302.6|8303.3|8302.4|8303.5|8302.6|8303.3|8302.4|11
1649879400000|2022-04-13 19:50:00|8303.4|8302.5|8303.7|8302.8|8303.8|8302.9|8303.4|8302.5|14
1649879410000|2022-04-13 19:50:10|8303.8|8302.9|8303.4|8302.5|8303.9|8303|8303.4|8302.5|11
1649879420000|2022-04-13 19:50:20|8303.5|8302.6|8303.5|8302.6|8303.6|8302.7|8303.4|8302.5|11
1649879430000|2022-04-13 19:50:30|8303.4|8302.5|8303.5|8302.6|8303.6|8302.7|8303.4|8302.5|12
1649879440000|2022-04-13 19:50:40|8303.4|8302.5|8303.8|8302.3|8303.8|8302.6|8303.3|8302.3|9
1649879450000|2022-04-13 19:50:50|8303.7|8302.2|8303.4|8302.5|8303.7|8302.5|8303.3|8302.1|6
1649879460000|2022-04-13 19:51:00|8303.3|8302.4|8303.4|8302.5|8303.4|8302.5|8303.3|8302.4|12
1649879470000|2022-04-13 19:51:10|8303.5|8302.6|8303.5|8302.6|8303.6|8302.7|8303.3|8302.4|11
1649879480000|2022-04-13 19:51:20|8303.4|8302.5|8303.4|8302.5|8303.9|8302.8|8303.3|8302.3|16
1649879490000|2022-04-13 19:51:30|8303.5|8302.6|8303.4|8302.5|8303.5|8302.6|8303.4|8302.5|8
1649879500000|2022-04-13 19:51:40|8303.5|8302.6|8303.4|8302.5|8303.7|8302.6|8303.4|8302.2|12
1649879510000|2022-04-13 19:51:50|8303.5|8302.6|8303.5|8302.6|8303.7|8302.7|8303.3|8302.2|13
1649879520000|2022-04-13 19:52:00|8303.4|8302.5|8303.5|8302.6|8304|8302.7|8303.4|8302.3|14
1649879530000|2022-04-13 19:52:10|8303.6|8302.7|8303.7|8302.8|8303.8|8302.9|8303.5|8302.6|14
1649879540000|2022-04-13 19:52:20|8303.8|8302.9|8303.8|8302.9|8303.8|8302.9|8303.7|8302.8|7
1649879550000|2022-04-13 19:52:30|8303.7|8302.8|8303.5|8302.6|8303.8|8302.9|8303.4|8302.5|13
1649879560000|2022-04-13 19:52:40|8303.6|8302.7|8303.5|8302.6|8303.6|8302.7|8303.4|8302.5|4
1649879570000|2022-04-13 19:52:50|8303.4|8302.5|8303.3|8302.4|8303.5|8302.6|8303.3|8302.4|16
1649879580000|2022-04-13 19:53:00|8303.4|8302.5|8303.4|8302.5|8303.7|8302.6|8303.3|8302.1|12
1649879590000|2022-04-13 19:53:10|8303.3|8302.4|8303.3|8302.4|8303.5|8302.6|8303.2|8302.3|15
1649879600000|2022-04-13 19:53:20|8303.2|8302.3|8303.4|8302.5|8303.5|8302.6|8303.2|8302.3|17
1649879610000|2022-04-13 19:53:30|8303.5|8302.6|8303.3|8302.4|8303.5|8302.6|8303.2|8302.3|15
1649879620000|2022-04-13 19:53:40|8303.5|8302.6|8303.5|8302.6|8303.8|8302.7|8303.3|8302.2|13
1649879630000|2022-04-13 19:53:50|8303.4|8302.5|8303.5|8302.6|8303.5|8302.6|8303.4|8302.5|18
1649879640000|2022-04-13 19:54:00|8303.4|8302.5|8303.5|8302.6|8303.5|8302.6|8303.3|8302.4|14
1649879650000|2022-04-13 19:54:10|8303.6|8302.7|8303.5|8302.6|8303.6|8302.7|8303.5|8302.6|6
1649879660000|2022-04-13 19:54:20|8303.6|8302.7|8303.6|8302.1|8303.6|8302.7|8303.2|8302.1|15
1649879670000|2022-04-13 19:54:30|8303.7|8302.2|8303.6|8302.1|8303.7|8302.4|8303.3|8302|9
1649879680000|2022-04-13 19:54:40|8303.7|8302.2|8303|8302.1|8303.7|8302.3|8303|8301.7|11
1649879690000|2022-04-13 19:54:50|8303.3|8301.8|8302.9|8302|8303.3|8302.1|8302.9|8301.8|5
1649879700000|2022-04-13 19:55:00|8303|8302.1|8303.8|8302.3|8303.8|8302.6|8302.9|8301.9|16
1649879710000|2022-04-13 19:55:10|8303.7|8302.2|8303.8|8302.3|8303.9|8302.4|8303.7|8302.2|11
1649879720000|2022-04-13 19:55:20|8303.9|8302.4|8303.7|8302.8|8303.9|8302.8|8303.4|8302.2|8
1649879730000|2022-04-13 19:55:30|8304|8302.5|8303.8|8302.3|8304|8302.5|8303.8|8302.3|3
1649879740000|2022-04-13 19:55:40|8304|8302.5|8304|8302.5|8304.1|8302.6|8303.9|8302.4|7
1649879750000|2022-04-13 19:55:50|8304.1|8302.6|8303.9|8302.4|8304.1|8302.6|8303.8|8302.3|6
1649879760000|2022-04-13 19:56:00|8303.8|8302.3|8303.4|8301.9|8303.9|8302.4|8303.2|8301.8|13
1649879770000|2022-04-13 19:56:10|8303.3|8301.8|8303.4|8301.9|8303.4|8301.9|8303.3|8301.8|4
1649879780000|2022-04-13 19:56:20|8303.5|8302|8303.6|8302.1|8303.7|8302.2|8303.5|8302|6
1649879790000|2022-04-13 19:56:30|8303.5|8302|8303.7|8302.2|8303.8|8302.3|8303.5|8302|8
1649879800000|2022-04-13 19:56:40|8303.6|8302.1|8303.5|8302|8303.7|8302.2|8303.5|8302|8
1649879810000|2022-04-13 19:56:50|8303.6|8302.1|8303.6|8302.1|8303.6|8302.1|8303.5|8302|5
1649879820000|2022-04-13 19:57:00|8303.7|8302.2|8303.6|8302.1|8303.7|8302.2|8303.6|8302.1|2
1649879830000|2022-04-13 19:57:10|8303.7|8302.2|8303.4|8302.5|8303.7|8302.5|8303.4|8302.1|5
1649879840000|2022-04-13 19:57:20|8303.3|8302.4|8303.6|8302.1|8303.7|8302.4|8303.3|8302.1|5
1649879850000|2022-04-13 19:57:30|8303.7|8302.2|8303.7|8302.2|8303.7|8302.2|8303.6|8302.1|7
1649879860000|2022-04-13 19:57:40|8303.6|8302.1|8303.9|8302.4|8303.9|8302.7|8303.3|8302.1|16
1649879870000|2022-04-13 19:57:50|8303.8|8302.3|8303.7|8302.8|8303.9|8302.9|8303.7|8302.3|14
1649879880000|2022-04-13 19:58:00|8303.8|8302.9|8303.7|8302.2|8304.1|8303.1|8303.3|8302|21
1649879890000|2022-04-13 19:58:10|8303.6|8302.1|8303.5|8302|8303.6|8302.1|8303.5|8302|6
1649879900000|2022-04-13 19:58:20|8303.6|8302.1|8303.6|8302.1|8303.7|8302.2|8303.6|8302.1|5
1649879910000|2022-04-13 19:58:30|8303.5|8302|8304|8302.5|8304|8302.7|8303.4|8301.9|16
1649879920000|2022-04-13 19:58:40|8304.1|8302.6|8303.8|8302.3|8304.1|8302.7|8303.6|8302.3|7
1649879930000|2022-04-13 19:58:50|8303.7|8302.2|8303.8|8302.3|8303.9|8302.4|8303.7|8302.2|7
1649879940000|2022-04-13 19:59:00|8303.5|8302.6|8303.7|8302.2|8303.8|8302.7|8303.5|8302.2|5
1649879950000|2022-04-13 19:59:10|8303.8|8302.3|8303.7|8302.2|8303.8|8302.5|8303.3|8302.2|14
1649879960000|2022-04-13 19:59:20|8303.8|8302.3|8303.7|8302.2|8303.8|8302.3|8303.7|8302.2|4
1649879970000|2022-04-13 19:59:30|8303.6|8302.1|8303|8302.1|8303.6|8302.2|8303|8301.9|11
1649879980000|2022-04-13 19:59:40|8302.9|8302|8302.5|8301.6|8303.4|8302.2|8302.5|8301.5|13
1649879990000|2022-04-13 19:59:50|8302.6|8301.7|8302.6|8301.1|8303|8301.7|8302.4|8300.9|23
1649880000000|2022-04-13 20:00:00|8302.2|8300.7|8302.8|8301.3|8302.9|8301.7|8302.2|8300.7|18
1649880010000|2022-04-13 20:00:10|8302.7|8301.8|8303|8301.5|8303.1|8302|8302.6|8301.5|16
1649880020000|2022-04-13 20:00:20|8302.9|8301.4|8303.1|8301.6|8303.1|8301.6|8302.9|8301.4|15
1649880030000|2022-04-13 20:00:30|8303.2|8301.7|8303|8302.1|8303.3|8302.1|8303|8301.7|4
1649880040000|2022-04-13 20:00:40|8303.3|8301.8|8303.3|8301.8|8303.4|8301.9|8303.3|8301.8|3
1649880050000|2022-04-13 20:00:50|8303.2|8301.7|8303.3|8301.8|8303.3|8301.8|8303.2|8301.7|4
1649880060000|2022-04-13 20:01:00|8303.2|8301.7|8303.2|8301.7|8303.2|8301.7|8303.1|8301.6|11
1649880070000|2022-04-13 20:01:10|8303.1|8301.6|8303|8301.5|8303.2|8301.9|8302.7|8301.5|9
1649880080000|2022-04-13 20:01:20|8303.1|8301.6|8302.6|8301.7|8303.1|8301.8|8302.6|8301.5|4
1649880090000|2022-04-13 20:01:30|8302.5|8301.6|8302.5|8301.6|8302.6|8301.7|8302.5|8301.6|7
1649880100000|2022-04-13 20:01:40|8302.6|8301.7|8302.9|8301.4|8302.9|8301.7|8302.5|8301.3|11
1649880110000|2022-04-13 20:01:50|8302.8|8301.3|8302.7|8301.2|8302.8|8301.3|8302.7|8301.2|10
1649880120000|2022-04-13 20:02:00|8302.8|8301.3|8302.6|8301.1|8302.8|8301.8|8302.3|8301|16
1649880130000|2022-04-13 20:02:10|8302.3|8301.4|8302.9|8301.4|8303|8301.5|8302.3|8301.2|17
1649880140000|2022-04-13 20:02:20|8303|8301.5|8302.3|8301.4|8303|8301.5|8302.3|8301.1|10
1649880150000|2022-04-13 20:02:30|8302.2|8301.3|8302.7|8301.2|8302.7|8301.5|8302.2|8301.1|9
1649880170000|2022-04-13 20:02:50|8302.6|8301.1|8302.7|8301.2|8302.7|8301.2|8302.6|8301.1|6
1649880180000|2022-04-13 20:03:00|8302.6|8301.1|8302.6|8301.1|8302.7|8301.2|8302.6|8301.1|5
1649880190000|2022-04-13 20:03:10|8302.5|8301|8302.6|8301.1|8302.6|8301.1|8302.5|8301|4
1649880200000|2022-04-13 20:03:20|8302.5|8301|8302.6|8301.1|8302.6|8301.1|8302.5|8301|4
1649880210000|2022-04-13 20:03:30|8302.5|8301.7|8302.9|8301.4|8303|8301.7|8302.5|8301.4|7
1649880220000|2022-04-13 20:03:40|8303|8301.5|8303|8301.5|8303.1|8301.6|8302.9|8301.4|7
1649880230000|2022-04-13 20:03:50|8302.9|8301.4|8303|8301.5|8303.1|8301.6|8302.9|8301.4|5
1649880240000|2022-04-13 20:04:00|8302.9|8301.4|8302.9|8301.4|8303|8301.5|8302.9|8301.4|3
1649880250000|2022-04-13 20:04:10|8303|8301.5|8303|8301.5|8303.1|8301.6|8302.9|8301.4|5
1649880260000|2022-04-13 20:04:20|8302.8|8301.9|8303.4|8301.9|8303.5|8302.3|8302.8|8301.9|6
1649880270000|2022-04-13 20:04:30|8303.5|8302|8303.1|8302.2|8303.5|8302.3|8303.1|8301.9|6
1649880280000|2022-04-13 20:04:40|8303.2|8302.3|8303.1|8302.2|8303.2|8302.3|8303.1|8302.2|2
1649880290000|2022-04-13 20:04:50|8303|8302.1|8303.2|8301.7|8303.2|8302.1|8302.9|8301.7|8
1649880300000|2022-04-13 20:05:00|8303.3|8301.8|8303.2|8301.7|8303.3|8301.8|8303.2|8301.7|4
1649880310000|2022-04-13 20:05:10|8303.1|8301.6|8303.2|8301.7|8303.2|8301.7|8303.1|8301.6|2
1649880330000|2022-04-13 20:05:30|8302.9|8302|8303.2|8301.7|8303.2|8302|8302.9|8301.7|2
1649880340000|2022-04-13 20:05:40|8303.4|8301.9|8303.3|8301.8|8303.4|8301.9|8303.3|8301.8|4
1649880350000|2022-04-13 20:05:50|8303.2|8301.7|8303.6|8302.1|8303.7|8302.2|8303|8301.7|8
1649880360000|2022-04-13 20:06:00|8303.7|8302.2|8303.3|8302.4|8303.7|8302.4|8303.3|8302.1|7
1649880370000|2022-04-13 20:06:10|8303.2|8302.3|8303.6|8302.7|8303.9|8302.8|8303.2|8302.2|13
1649880380000|2022-04-13 20:06:20|8303.9|8302.4|8303.9|8302.4|8304|8302.9|8303.6|8302.3|10
1649880390000|2022-04-13 20:06:30|8304|8302.5|8303.6|8302.7|8304|8302.7|8303.6|8302.4|3
1649880400000|2022-04-13 20:06:40|8304.1|8302.6|8304.2|8302.7|8304.3|8303.1|8303.9|8302.6|7
1649880410000|2022-04-13 20:06:50|8304.3|8302.8|8304.3|8302.8|8304.3|8302.8|8304.2|8302.7|3
1649880420000|2022-04-13 20:07:00|8304|8303.1|8304.1|8303.2|8304.1|8303.2|8304|8303.1|6
1649880430000|2022-04-13 20:07:10|8304.4|8302.9|8304.4|8302.9|8304.5|8303|8304.4|8302.9|3
1649880440000|2022-04-13 20:07:20|8304.5|8303|8304.4|8302.9|8304.5|8303|8304.4|8302.9|2
1649880460000|2022-04-13 20:07:40|8304.2|8303.3|8303.9|8303|8304.2|8303.3|8303.9|8303|5
1649880470000|2022-04-13 20:07:50|8304|8303.1|8304|8303.1|8304|8303.1|8304|8303.1|1
1649880480000|2022-04-13 20:08:00|8303.9|8303|8303.9|8303|8304|8303.1|8303.9|8303|3
1649880490000|2022-04-13 20:08:10|8304|8303.1|8304.1|8303.2|8304.1|8303.2|8304|8303.1|4
1649880500000|2022-04-13 20:08:20|8304.3|8302.8|8304.4|8302.9|8304.4|8302.9|8304.3|8302.8|2
1649880510000|2022-04-13 20:08:30|8304.3|8302.8|8304.2|8302.7|8304.5|8303.4|8303.9|8302.6|15
1649880520000|2022-04-13 20:08:40|8303.9|8303|8304.2|8302.7|8304.2|8303|8303.9|8302.7|2
1649880530000|2022-04-13 20:08:50|8304.1|8302.6|8303.7|8302.2|8304.2|8302.7|8303.4|8302.1|6
1649880540000|2022-04-13 20:09:00|8303.6|8302.1|8303.4|8301.9|8303.7|8302.2|8303.4|8301.9|16
1649880550000|2022-04-13 20:09:10|8303.5|8302|8303.4|8301.9|8303.5|8302|8303.3|8301.8|10
1649880560000|2022-04-13 20:09:20|8303.5|8302|8303.6|8302.1|8303.7|8302.2|8303.5|8302|6
1649880580000|2022-04-13 20:09:40|8303.5|8302|8303.6|8302.1|8303.6|8302.1|8303.5|8302|2
1649880590000|2022-04-13 20:09:50|8303.5|8302|8303.8|8302.3|8303.8|8302.5|8303.4|8302|5
1649880600000|2022-04-13 20:10:00|8303.7|8302.2|8303.6|8302.1|8303.7|8302.2|8303.6|8302.1|6
1649880610000|2022-04-13 20:10:10|8303.7|8302.2|8303.8|8302.3|8303.8|8302.3|8303.7|8302.2|2
1649880620000|2022-04-13 20:10:20|8303.7|8302.2|8303.4|8302.5|8303.7|8302.6|8303.4|8302.2|3
1649880630000|2022-04-13 20:10:30|8303.5|8302.6|8303.4|8302.5|8303.5|8302.6|8303.4|8302.5|2
1649880660000|2022-04-13 20:11:00|8303.5|8302.6|8303.4|8302.5|8303.5|8302.6|8303.3|8302.4|4
1649880670000|2022-04-13 20:11:10|8303.5|8302.6|8303.4|8302.5|8303.5|8302.6|8303.4|8302.5|2
1649880680000|2022-04-13 20:11:20|8303.5|8302.6|8303.4|8302.5|8303.5|8302.6|8303.4|8302.5|2
1649880700000|2022-04-13 20:11:40|8303.3|8302.4|8303.3|8302.4|8303.3|8302.4|8303.3|8302.4|1
1649880710000|2022-04-13 20:11:50|8303.4|8302.5|8303.4|8302.5|8303.4|8302.5|8303.4|8302.5|1
1649880720000|2022-04-13 20:12:00|8303.2|8302.3|8303.2|8302.3|8303.5|8302.3|8303.2|8301.9|5
1649880730000|2022-04-13 20:12:10|8303.4|8301.9|8303.2|8302.3|8303.5|8302.3|8303.2|8301.9|3
1649880740000|2022-04-13 20:12:20|8303.1|8302.2|8303.3|8301.8|8303.3|8302.3|8303|8301.7|9
1649880750000|2022-04-13 20:12:30|8303.4|8301.9|8303.4|8301.9|8303.4|8301.9|8303.4|8301.9|1
1649880760000|2022-04-13 20:12:40|8303.5|8302|8303.5|8302|8303.5|8302|8303.5|8302|1
1649880770000|2022-04-13 20:12:50|8303.6|8302.1|8303.2|8302.3|8303.6|8302.3|8303.2|8302.1|2
1649880780000|2022-04-13 20:13:00|8303.3|8302.4|8303.2|8302.3|8303.3|8302.4|8303.2|8302.3|2
1649880790000|2022-04-13 20:13:10|8303.3|8302.4|8303.3|8302.4|8303.3|8302.4|8303.3|8302.4|1
1649880800000|2022-04-13 20:13:20|8303.4|8302.5|8303.7|8302.2|8303.8|8302.5|8303.4|8302.2|4
1649880810000|2022-04-13 20:13:30|8303.8|8302.3|8303.1|8302.2|8303.8|8302.6|8303.1|8301.9|15
1649880820000|2022-04-13 20:13:40|8303.4|8301.9|8303.4|8301.9|8303.4|8301.9|8303.4|8301.9|1
1649880830000|2022-04-13 20:13:50|8303.3|8301.8|8303.3|8301.8|8303.4|8301.9|8303.3|8301.8|3
1649880850000|2022-04-13 20:14:10|8303.2|8301.7|8303|8302.1|8303.3|8302.1|8303|8301.7|5
1649880860000|2022-04-13 20:14:20|8302.9|8302|8302.9|8302|8303|8302.1|8302.9|8302|3
1649880870000|2022-04-13 20:14:30|8303.2|8301.7|8303.2|8301.7|8303.2|8301.7|8303.2|8301.7|1
1649880880000|2022-04-13 20:14:40|8303.1|8301.6|8303.2|8301.7|8303.2|8301.7|8303.1|8301.6|4
1649880900000|2022-04-13 20:15:00|8303.3|8301.8|8303.3|8301.8|8303.3|8301.8|8303.2|8301.7|3
1649880910000|2022-04-13 20:15:10|8303.2|8301.7|8303.3|8301.8|8303.3|8301.8|8303.2|8301.7|2
1649880920000|2022-04-13 20:15:20|8303|8302.1|8303|8302.1|8303|8302.1|8303|8302.1|1
1649880930000|2022-04-13 20:15:30|8303.3|8301.8|8303.3|8301.8|8303.3|8301.8|8303.3|8301.8|1
1649880940000|2022-04-13 20:15:40|8303.4|8301.9|8303.4|8301.9|8303.5|8302|8303.4|8301.9|3
1649880950000|2022-04-13 20:15:50|8303.5|8302|8303.4|8301.9|8303.5|8302|8303.4|8301.9|4
1649880970000|2022-04-13 20:16:10|8303.3|8301.8|8303.2|8301.7|8303.3|8302|8302.9|8301.6|5
1649880980000|2022-04-13 20:16:20|8303.3|8301.8|8303.4|8301.9|8303.4|8301.9|8303.3|8301.8|6
1649880990000|2022-04-13 20:16:30|8303.3|8301.8|8303.4|8301.9|8303.4|8301.9|8303.3|8301.8|2
1649881000000|2022-04-13 20:16:40|8303.5|8302|8303.5|8302|8303.5|8302|8303.5|8302|1
1649881020000|2022-04-13 20:17:00|8303.1|8302.2|8303.8|8302.3|8303.9|8302.4|8303.1|8302.2|8
1649881030000|2022-04-13 20:17:10|8303.7|8302.2|8303.8|8302.3|8303.8|8302.3|8303.7|8302.2|4
1649881040000|2022-04-13 20:17:20|8303.7|8302.2|8303.7|8302.2|8303.8|8302.3|8303.7|8302.2|3
1649881050000|2022-04-13 20:17:30|8303.4|8302.5|8303.6|8302.1|8303.7|8302.5|8303.3|8302.1|7
1649881060000|2022-04-13 20:17:40|8303.5|8302|8303.5|8302|8303.6|8302.1|8303.5|8302|3
1649881070000|2022-04-13 20:17:50|8303.4|8301.9|8303.4|8301.9|8303.5|8302|8303.4|8301.9|5
1649881080000|2022-04-13 20:18:00|8303.5|8302|8303.3|8301.8|8303.5|8302|8303.3|8301.8|5
1649881120000|2022-04-13 20:18:40|8303.2|8301.7|8303.3|8301.8|8303.3|8301.8|8303.2|8301.7|2
1649881140000|2022-04-13 20:19:00|8303.4|8301.9|8303.5|8302|8303.6|8302.1|8303.4|8301.9|6
1649881150000|2022-04-13 20:19:10|8303.6|8302.1|8303.6|8302.1|8303.6|8302.1|8303.5|8302|5
1649881170000|2022-04-13 20:19:30|8303.7|8302.2|8303.5|8302|8303.7|8302.2|8303.5|8302|5
1649881180000|2022-04-13 20:19:40|8303.4|8301.9|8303.5|8302|8303.5|8302|8303.4|8301.9|2
1649881200000|2022-04-13 20:20:00|8303.4|8301.9|8303.5|8302|8303.6|8302.1|8303.4|8301.9|6
1649881210000|2022-04-13 20:20:10|8303.6|8302.1|8303.6|8302.1|8303.6|8302.1|8303.5|8302|3
1649881220000|2022-04-13 20:20:20|8303.5|8302|8303.6|8302.1|8303.6|8302.1|8303.5|8302|4
1649881230000|2022-04-13 20:20:30|8303.3|8302.4|8303.2|8302.3|8303.3|8302.4|8303.2|8302.3|2
1649881240000|2022-04-13 20:20:40|8303.1|8302.2|8303.2|8302.3|8303.2|8302.3|8303.1|8302.2|2
1649881250000|2022-04-13 20:20:50|8303.1|8302.2|8302.8|8301.9|8303.2|8302.3|8302.8|8301.4|8
1649881260000|2022-04-13 20:21:00|8303.1|8301.6|8303.1|8301.6|8303.1|8301.6|8302.9|8301.4|6
1649881280000|2022-04-13 20:21:20|8303.2|8301.7|8303.2|8301.7|8303.2|8301.7|8303.2|8301.7|1
1649881300000|2022-04-13 20:21:40|8303.3|8301.8|8303|8301.5|8303.3|8301.8|8303|8301.5|3
1649881310000|2022-04-13 20:21:50|8303.1|8301.6|8303.1|8301.6|8303.1|8301.6|8303|8301.5|3
1649881320000|2022-04-13 20:22:00|8303|8301.5|8303.1|8301.6|8303.3|8301.8|8302.7|8301.5|7
1649881330000|2022-04-13 20:22:10|8303.2|8301.7|8303.2|8301.7|8303.2|8301.7|8303.1|8301.6|3
1649881350000|2022-04-13 20:22:30|8303.1|8301.6|8303.1|8301.6|8303.2|8301.7|8303.1|8301.6|3
1649881360000|2022-04-13 20:22:40|8302.7|8301.8|8303.1|8301.6|8303.1|8301.8|8302.7|8301.5|3
1649881370000|2022-04-13 20:22:50|8303|8301.5|8303|8301.5|8303.1|8301.6|8303|8301.5|5
1649881380000|2022-04-13 20:23:00|8303.1|8301.6|8303|8301.5|8303.1|8301.6|8303|8301.5|8
1649881390000|2022-04-13 20:23:10|8303.2|8301.7|8303.5|8302|8303.5|8302|8302.9|8301.6|13
1649881400000|2022-04-13 20:23:20|8303.6|8302.1|8303.5|8302|8303.6|8302.1|8303.4|8301.9|4
1649881410000|2022-04-13 20:23:30|8303.4|8301.9|8303.7|8302.2|8303.8|8302.3|8303.4|8301.9|10
1649881420000|2022-04-13 20:23:40|8303.8|8302.3|8303.9|8302.4|8303.9|8302.4|8303.8|8302.3|6
1649881430000|2022-04-13 20:23:50|8303.8|8302.3|8303.9|8302.4|8303.9|8302.4|8303.8|8302.3|2
1649881440000|2022-04-13 20:24:00|8303.8|8302.3|8304|8302.5|8304|8302.5|8303.8|8302.3|9
1649881460000|2022-04-13 20:24:20|8303.9|8302.4|8303.8|8302.3|8303.9|8302.4|8303.8|8302.3|4
1649881470000|2022-04-13 20:24:30|8303.9|8302.4|8303.9|8302.4|8303.9|8302.4|8303.8|8302.3|3
1649881480000|2022-04-13 20:24:40|8304|8302.5|8303.9|8302.4|8304|8302.5|8303.8|8302.3|4
1649881490000|2022-04-13 20:24:50|8303.5|8302.6|8303.5|8302.6|8303.5|8302.6|8303.5|8302.6|1
1649881500000|2022-04-13 20:25:00|8303.6|8302.7|8304.1|8302.6|8304.1|8302.7|8303.5|8302.4|5
1649881510000|2022-04-13 20:25:10|8304|8302.5|8304.1|8302.6|8304.1|8302.6|8304|8302.5|2
1649881520000|2022-04-13 20:25:20|8304.2|8302.7|8304|8302.5|8304.2|8302.7|8304|8302.5|5
1649881530000|2022-04-13 20:25:30|8303.9|8302.4|8303.5|8302.6|8303.9|8302.6|8303.3|8302.1|8
1649881540000|2022-04-13 20:25:40|8303.4|8302.5|8303.8|8302.3|8303.8|8302.6|8303.4|8302.3|3
1649881550000|2022-04-13 20:25:50|8303.9|8302.4|8303.9|8302.4|8303.9|8302.4|8303.9|8302.4|1
1649881560000|2022-04-13 20:26:00|8303.4|8302.5|8303.9|8302.4|8303.9|8302.6|8303.4|8302.4|3
1649881570000|2022-04-13 20:26:10|8303.8|8302.3|8303.9|8302.4|8303.9|8302.7|8303.5|8302.3|9
1649881580000|2022-04-13 20:26:20|8303.8|8302.3|8303.9|8302.4|8303.9|8302.4|8303.8|8302.3|4
1649881590000|2022-04-13 20:26:30|8303.8|8302.3|8303.7|8302.2|8303.8|8302.3|8303.7|8302.2|2
1649881600000|2022-04-13 20:26:40|8303.8|8302.3|8303.8|8302.3|8303.8|8302.6|8303.4|8302.3|7
1649881610000|2022-04-13 20:26:50|8303.6|8302.1|8303.2|8302.3|8303.6|8302.4|8303.2|8302|7
1649881620000|2022-04-13 20:27:00|8303.3|8302.4|8303.4|8302.5|8303.4|8302.5|8303.2|8302.3|8
1649881630000|2022-04-13 20:27:10|8303.3|8302.4|8304|8302.5|8304|8302.7|8303.3|8302.3|6
1649881640000|2022-04-13 20:27:20|8303.9|8302.4|8303.9|8302.4|8304|8302.5|8303.9|8302.4|3
1649881650000|2022-04-13 20:27:30|8304.1|8302.6|8303.7|8302.8|8304.1|8302.9|8303.6|8302.5|10
1649881660000|2022-04-13 20:27:40|8303.8|8302.9|8303.8|8302.9|8303.8|8302.9|8303.8|8302.9|1
1649881670000|2022-04-13 20:27:50|8303.7|8302.8|8303.8|8302.9|8303.8|8302.9|8303.7|8302.8|4
1649881680000|2022-04-13 20:28:00|8303.7|8302.8|8303.4|8302.5|8304.3|8302.9|8303.2|8302.3|16
1649881690000|2022-04-13 20:28:10|8303.5|8302.6|8303.9|8302.4|8303.9|8302.6|8303.3|8302.2|10
1649881700000|2022-04-13 20:28:20|8304|8302.5|8304|8302.5|8304|8302.5|8304|8302.5|1
1649881710000|2022-04-13 20:28:30|8303.9|8302.4|8303.8|8302.3|8303.9|8302.4|8303.7|8302.2|10
1649881720000|2022-04-13 20:28:40|8303.7|8302.2|8303.7|8302.2|8303.7|8302.2|8303.6|8302.1|3
1649881730000|2022-04-13 20:28:50|8303.8|8302.3|8303.8|8302.3|8303.9|8302.4|8303.8|8302.3|5
1649881740000|2022-04-13 20:29:00|8303.9|8302.4|8304.1|8302.6|8304.1|8302.6|8303.8|8302.3|4
1649881750000|2022-04-13 20:29:10|8304.2|8302.7|8304.3|8302.8|8304.4|8303.2|8303.9|8302.5|22
1649881760000|2022-04-13 20:29:20|8304.2|8302.7|8303.7|8302.2|8304.3|8302.8|8303.7|8302.2|14
1649881770000|2022-04-13 20:29:30|8303.8|8302.3|8303.8|8302.3|8303.8|8302.6|8303.2|8302.1|8
1649881780000|2022-04-13 20:29:40|8303.9|8302.4|8303.7|8302.2|8303.9|8302.4|8303.7|8302.2|5
1649881790000|2022-04-13 20:29:50|8303.8|8302.3|8303.4|8302.5|8303.8|8302.5|8303.3|8302.1|13
1649881800000|2022-04-13 20:30:00|8303.5|8302.6|8303.4|8301.9|8303.8|8302.6|8303.3|8301.8|10
1649881810000|2022-04-13 20:30:10|8303.5|8302|8303.9|8302.4|8303.9|8302.4|8303.5|8302|11
1649881820000|2022-04-13 20:30:20|8304|8302.5|8304|8302.5|8304|8302.5|8303.9|8302.4|3
1649881830000|2022-04-13 20:30:30|8303.9|8302.4|8303.9|8302.4|8304|8302.5|8303.9|8302.4|5
1649881840000|2022-04-13 20:30:40|8303.8|8302.3|8304.3|8302.8|8304.3|8302.8|8303.8|8302.3|9
1649881850000|2022-04-13 20:30:50|8304.4|8302.9|8304.3|8302.8|8304.4|8302.9|8304.3|8302.8|2
1649881860000|2022-04-13 20:31:00|8304.4|8302.9|8304.3|8302.8|8304.4|8302.9|8304.3|8302.8|4
1649881870000|2022-04-13 20:31:10|8304.1|8302.6|8304.3|8302.8|8304.3|8302.8|8304.1|8302.6|5
1649881880000|2022-04-13 20:31:20|8304.4|8302.9|8304|8302.5|8304.4|8302.9|8303.8|8302.5|7
1649881890000|2022-04-13 20:31:30|8304.1|8302.6|8303.6|8302.1|8304.1|8302.6|8303.4|8302.1|5
1649881900000|2022-04-13 20:31:40|8303.7|8302.2|8303.7|8302.2|8303.9|8302.4|8303.6|8302.1|7
1649881910000|2022-04-13 20:31:50|8303.8|8302.3|8303.8|8302.3|8303.8|8302.3|8303.8|8302.3|1
1649881920000|2022-04-13 20:32:00|8303.7|8302.2|8303.7|8302.2|8303.8|8302.3|8303.7|8302.2|3
1649881930000|2022-04-13 20:32:10|8303.6|8302.1|8303.7|8302.2|8303.7|8302.2|8303.6|8302.1|2
1649881940000|2022-04-13 20:32:20|8303.4|8302.5|8303.4|8302.5|8303.4|8302.5|8303.3|8302.4|3
1649881950000|2022-04-13 20:32:30|8303.3|8302.4|8303.4|8302.5|8303.4|8302.5|8303.3|8302.4|2
1649881960000|2022-04-13 20:32:40|8303.7|8302.2|8303.7|8302.2|8303.7|8302.2|8303.7|8302.2|1
1649881970000|2022-04-13 20:32:50|8303.9|8302.4|8303.8|8302.3|8303.9|8302.4|8303.8|8302.3|2
1649881980000|2022-04-13 20:33:00|8303.7|8302.2|8303.7|8302.2|8303.8|8302.3|8303.7|8302.2|3
1649881990000|2022-04-13 20:33:10|8303.8|8302.3|8303.5|8302.6|8303.8|8302.6|8303.5|8302.3|2
1649882000000|2022-04-13 20:33:20|8303.4|8302.5|8303.4|8302.5|8303.4|8302.5|8303.4|8302.5|1
1649882010000|2022-04-13 20:33:30|8303.5|8302.6|8303.5|8302.6|8303.5|8302.6|8303.5|8302.6|1
1649882020000|2022-04-13 20:33:40|8303.3|8302.4|8303.7|8302.2|8303.7|8302.5|8303.3|8302.2|3
1649882030000|2022-04-13 20:33:50|8303.6|8302.1|8303.7|8302.2|8303.7|8302.2|8303.6|8302.1|2
1649882040000|2022-04-13 20:34:00|8303.2|8302.3|8303.4|8302.5|8303.8|8302.6|8303.2|8302.3|4
1649882050000|2022-04-13 20:34:10|8303.2|8302.3|8303.2|8302.3|8303.2|8302.3|8303.2|8302.3|1
1649882060000|2022-04-13 20:34:20|8303.3|8302.4|8303.5|8302|8303.6|8302.4|8303.2|8302|4
1649882070000|2022-04-13 20:34:30|8303.3|8302.4|8303.5|8302.6|8303.8|8302.6|8303.3|8302.1|9
1649882080000|2022-04-13 20:34:40|8303.8|8302.3|8303.7|8302.2|8303.8|8302.3|8303.7|8302.2|4
1649882090000|2022-04-13 20:34:50|8303.8|8302.3|8303.8|8302.3|8303.8|8302.3|8303.7|8302.2|3
1649882100000|2022-04-13 20:35:00|8303.7|8302.2|8303.7|8302.2|8303.8|8302.3|8303.7|8302.2|3
1649882110000|2022-04-13 20:35:10|8303.8|8302.3|8303.7|8302.2|8303.8|8302.3|8303.6|8302.1|3
1649882120000|2022-04-13 20:35:20|8303.6|8302.1|8303.4|8301.9|8303.8|8302.4|8303.3|8301.9|7
1649882130000|2022-04-13 20:35:30|8303.5|8302|8303.5|8302|8303.6|8302.1|8303|8301.8|14
1649882140000|2022-04-13 20:35:40|8303.6|8302.1|8303.4|8301.9|8303.6|8302.1|8303.4|8301.9|5
1649882150000|2022-04-13 20:35:50|8303.2|8302.3|8303.2|8302.3|8303.2|8302.3|8303.1|8302.2|3
1649882160000|2022-04-13 20:36:00|8303.6|8302.1|8303|8302.1|8303.6|8302.4|8302.9|8302|8
1649882170000|2022-04-13 20:36:10|8303.1|8302.2|8302.8|8301.9|8303.5|8302.3|8302.6|8301.5|18
1649882180000|2022-04-13 20:36:20|8302.7|8301.8|8302.7|8301.8|8302.8|8301.9|8302.7|8301.8|3
1649882190000|2022-04-13 20:36:30|8302.8|8301.9|8302.8|8301.9|8302.8|8301.9|8302.8|8301.9|1
1649882200000|2022-04-13 20:36:40|8303.1|8301.6|8303.2|8301.7|8303.2|8302|8302.8|8301.6|11
1649882210000|2022-04-13 20:36:50|8303.1|8301.6|8303.1|8301.6|8303.1|8301.6|8303.1|8301.6|1
1649882220000|2022-04-13 20:37:00|8303.2|8301.7|8303.4|8301.9|8303.4|8302.1|8303|8301.7|8
1649882230000|2022-04-13 20:37:10|8303.5|8302|8303.6|8302.1|8303.6|8302.1|8303.4|8301.9|6
1649882240000|2022-04-13 20:37:20|8303.5|8302|8303.6|8302.1|8303.7|8302.2|8303.5|8302|10
1649882250000|2022-04-13 20:37:30|8303.8|8302.3|8303.7|8302.2|8303.8|8302.3|8303.6|8302.1|10
1649882260000|2022-04-13 20:37:40|8303.8|8302.3|8303.7|8302.2|8303.8|8302.3|8303.7|8302.2|2
1649882270000|2022-04-13 20:37:50|8303.6|8302.1|8303.6|8302.1|8303.7|8302.2|8303.6|8302.1|5
1649882280000|2022-04-13 20:38:00|8303.7|8302.2|8303.5|8302|8303.7|8302.2|8303.4|8301.9|7
1649882290000|2022-04-13 20:38:10|8303.4|8301.9|8303.1|8302.2|8303.5|8302.3|8303|8301.9|6
1649882300000|2022-04-13 20:38:20|8303.2|8302.3|8303.2|8302.3|8303.3|8302.4|8303.1|8302.2|4
1649882310000|2022-04-13 20:38:30|8303.3|8302.4|8303.6|8302.1|8303.6|8302.4|8303.3|8302|3
1649882320000|2022-04-13 20:38:40|8303.5|8302|8303.8|8302.3|8303.9|8302.8|8303.2|8302|8
1649882330000|2022-04-13 20:38:50|8303.7|8302.2|8303.8|8302.3|8303.8|8302.3|8303.7|8302.2|6
1649882340000|2022-04-13 20:39:00|8303.7|8302.2|8303.7|8302.2|8303.8|8302.3|8303.7|8302.2|3
1649882350000|2022-04-13 20:39:10|8303.6|8302.1|8303.7|8302.2|8303.7|8302.2|8303.6|8302.1|4
1649882360000|2022-04-13 20:39:20|8303.4|8302.5|8303.2|8302.3|8303.4|8302.5|8303.2|8302.3|3
1649882370000|2022-04-13 20:39:30|8303.7|8302.2|8303.7|8302.2|8303.8|8302.3|8303.7|8302.2|9
1649882380000|2022-04-13 20:39:40|8303.8|8302.3|8303.8|8302.3|8303.8|8302.3|8303.8|8302.3|1
1649882390000|2022-04-13 20:39:50|8303.7|8302.2|8303.6|8302.1|8303.8|8302.3|8303.6|8302.1|4
1649882400000|2022-04-13 20:40:00|8303.4|8301.9|8303.3|8302.4|8303.5|8302.4|8303.3|8301.9|7
1649882410000|2022-04-13 20:40:10|8303.2|8302.3|8303.2|8302.3|8303.2|8302.3|8303.1|8302.2|3
1649882420000|2022-04-13 20:40:20|8303.3|8302.4|8303.2|8302.3|8303.6|8302.4|8303.2|8302.1|7
1649882430000|2022-04-13 20:40:30|8303.6|8302.1|8303.2|8302.3|8303.6|8302.4|8303.2|8302|7
1649882440000|2022-04-13 20:40:40|8303.3|8302.4|8303.6|8302.1|8303.6|8302.4|8303.3|8302.1|2
1649882450000|2022-04-13 20:40:50|8303.3|8302.4|8303.3|8302.4|8303.4|8302.5|8303.3|8302.4|3
1649882460000|2022-04-13 20:41:00|8303.4|8302.5|8303.3|8302.4|8303.7|8302.5|8303.3|8302.1|6
1649882470000|2022-04-13 20:41:10|8303.2|8302.3|8303.3|8302.4|8303.3|8302.4|8303.2|8302.3|2
1649882480000|2022-04-13 20:41:20|8303.2|8302.3|8303.3|8302.4|8303.3|8302.4|8303.2|8302.3|2
1649882490000|2022-04-13 20:41:30|8303.4|8302.5|8303.1|8302.2|8303.4|8302.5|8303.1|8302.2|6
1649882500000|2022-04-13 20:41:40|8303|8302.1|8303.4|8301.9|8303.4|8302.2|8303|8301.9|3
1649882510000|2022-04-13 20:41:50|8303.5|8302|8303.4|8301.9|8303.5|8302|8303.4|8301.9|2
1649882520000|2022-04-13 20:42:00|8303.3|8301.8|8303|8302.1|8303.3|8302.1|8303|8301.8|2
1649882530000|2022-04-13 20:42:10|8303.1|8302.2|8302.9|8302|8303.1|8302.2|8302.9|8302|7
1649882540000|2022-04-13 20:42:20|8302.8|8301.9|8303.2|8301.7|8303.3|8301.9|8302.8|8301.7|4
1649882550000|2022-04-13 20:42:30|8303.1|8301.6|8303.3|8301.8|8303.3|8301.8|8303.1|8301.6|2
1649882560000|2022-04-13 20:42:40|8303.2|8301.7|8303.3|8301.8|8303.3|8301.8|8303.2|8301.7|4
1649882570000|2022-04-13 20:42:50|8303.1|8301.6|8304.3|8302.8|8304.4|8302.9|8303|8301.6|17
1649882580000|2022-04-13 20:43:00|8304.4|8302.9|8304.4|8302.9|8304.6|8303.1|8304.3|8302.8|15
1649882590000|2022-04-13 20:43:10|8304.5|8303|8304.5|8303|8304.6|8303.1|8304.4|8302.9|5
1649882600000|2022-04-13 20:43:20|8304.8|8303.3|8304.5|8303|8304.8|8303.3|8304.5|8303|9
1649882620000|2022-04-13 20:43:40|8304.6|8303.1|8304.6|8303.1|8304.6|8303.1|8304.5|8303|3
1649882630000|2022-04-13 20:43:50|8304.5|8303|8304.6|8303.1|8304.6|8303.1|8304.5|8303|4
1649882640000|2022-04-13 20:44:00|8304.5|8303|8304.5|8303|8304.5|8303|8304.5|8303|1
1649882650000|2022-04-13 20:44:10|8304.4|8302.9|8304.4|8302.9|8304.5|8303.2|8304|8302.9|7
1649882660000|2022-04-13 20:44:20|8304.5|8303|8304.5|8303|8304.5|8303|8304.5|8303|1
1649882700000|2022-04-13 20:45:00|8304.6|8303.1|8304.4|8302.9|8304.7|8303.2|8304.1|8302.6|22
1649882710000|2022-04-13 20:45:10|8304.5|8303|8304.3|8302.8|8304.5|8303|8304.2|8302.7|6
1649882720000|2022-04-13 20:45:20|8304.4|8302.9|8304.3|8302.8|8304.4|8302.9|8304.3|8302.8|10
1649882740000|2022-04-13 20:45:40|8304.2|8302.7|8304.4|8302.9|8304.4|8302.9|8304.2|8302.7|3
1649882750000|2022-04-13 20:45:50|8304.3|8302.8|8304.4|8302.9|8304.4|8302.9|8304.3|8302.8|4
1649882760000|2022-04-13 20:46:00|8303.9|8303|8304.2|8302.7|8304.3|8303|8303.7|8302.6|9
1649882770000|2022-04-13 20:46:10|8304.3|8302.8|8304.1|8302.6|8304.3|8302.8|8304.1|8302.6|5
1649882780000|2022-04-13 20:46:20|8304.2|8302.7|8304.2|8302.7|8304.2|8302.7|8304.1|8302.6|3
1649882790000|2022-04-13 20:46:30|8304.3|8302.8|8304.4|8302.9|8304.4|8302.9|8304.3|8302.8|2
1649882800000|2022-04-13 20:46:40|8304.3|8302.8|8304.2|8302.7|8304.3|8303.1|8303.9|8302.7|5
1649882810000|2022-04-13 20:46:50|8303.8|8302.9|8304.2|8302.7|8304.2|8303|8303.8|8302.7|5
1649882820000|2022-04-13 20:47:00|8304.3|8302.8|8304.2|8302.7|8304.3|8302.8|8304.2|8302.7|6
1649882830000|2022-04-13 20:47:10|8304.1|8302.6|8303.9|8303|8304.2|8303.1|8303.8|8302.6|8
1649882840000|2022-04-13 20:47:20|8303.8|8302.9|8304|8302.5|8304.2|8303|8303.8|8302.4|11
1649882850000|2022-04-13 20:47:30|8303.9|8302.4|8303.5|8302|8304|8302.5|8303.5|8302|15
1649882860000|2022-04-13 20:47:40|8303.4|8301.9|8303.5|8302|8303.5|8302|8303.4|8301.9|4
1649882870000|2022-04-13 20:47:50|8303.4|8301.9|8303.4|8301.9|8303.5|8302|8303.4|8301.9|3
1649882880000|2022-04-13 20:48:00|8303.5|8302|8303.4|8301.9|8303.5|8302|8303.2|8301.7|11
1649882890000|2022-04-13 20:48:10|8303.3|8301.8|8303.3|8301.8|8303.4|8301.9|8303.2|8301.7|5
1649882910000|2022-04-13 20:48:30|8303.2|8301.7|8303.2|8301.7|8303.4|8302|8302.8|8301.7|12
1649882920000|2022-04-13 20:48:40|8303.3|8301.8|8302.9|8302|8303.3|8302|8302.9|8301.7|3
1649882930000|2022-04-13 20:48:50|8303.3|8301.8|8303.2|8301.7|8303.3|8301.8|8303.2|8301.7|4
1649882940000|2022-04-13 20:49:00|8302.8|8301.9|8303|8302.1|8303|8302.1|8302.8|8301.9|3
1649882950000|2022-04-13 20:49:10|8303.1|8302.2|8303.1|8302.2|8303.6|8302.4|8303|8301.8|15
1649882960000|2022-04-13 20:49:20|8303.2|8302.3|8303.8|8302.3|8303.9|8302.4|8303.1|8302|14
1649882970000|2022-04-13 20:49:30|8303.7|8302.2|8303.6|8302.1|8303.7|8302.3|8303.1|8302|12
1649882980000|2022-04-13 20:49:40|8303.5|8302|8303.6|8302.1|8303.6|8302.1|8303.5|8302|2
1649882990000|2022-04-13 20:49:50|8303.5|8302|8303.2|8302.3|8303.5|8302.4|8303.2|8302|3
1649883000000|2022-04-13 20:50:00|8303.7|8302.2|8303.7|8302.2|8303.8|8302.3|8303.5|8302|14
1649883010000|2022-04-13 20:50:10|8303.6|8302.1|8303.5|8302|8303.6|8302.1|8303.3|8301.8|8
1649883020000|2022-04-13 20:50:20|8303.4|8301.9|8303.5|8302|8303.5|8302|8303.4|8301.9|2
1649883030000|2022-04-13 20:50:30|8303.4|8301.9|8303.5|8302|8303.5|8302|8303.4|8301.9|2
1649883040000|2022-04-13 20:50:40|8303.4|8301.9|8303.4|8301.9|8303.5|8302|8303.4|8301.9|5
1649883060000|2022-04-13 20:51:00|8303.5|8302|8303.4|8301.9|8303.5|8302|8303.4|8301.9|2
1649883070000|2022-04-13 20:51:10|8303.3|8301.8|8303.3|8301.8|8303.4|8301.9|8303.3|8301.8|5
1649883080000|2022-04-13 20:51:20|8303.4|8301.9|8303.4|8301.9|8303.4|8301.9|8303.4|8301.9|1
1649883110000|2022-04-13 20:51:50|8303.5|8302|8303.6|8302.1|8303.6|8302.1|8303.4|8301.9|6
1649883120000|2022-04-13 20:52:00|8303.8|8302.3|8303.7|8302.2|8303.8|8302.3|8303.7|8302.2|2
1649883130000|2022-04-13 20:52:10|8303.8|8302.3|8303.5|8302|8303.8|8302.3|8303.4|8301.9|6
1649883140000|2022-04-13 20:52:20|8303.6|8302.1|8303.5|8302|8303.6|8302.1|8303.4|8301.9|4
1649883150000|2022-04-13 20:52:30|8303.6|8302.1|8303.5|8302|8303.6|8302.1|8303.4|8301.9|4
1649883160000|2022-04-13 20:52:40|8303.4|8301.9|8303.4|8301.9|8303.4|8301.9|8303.4|8301.9|1
1649883170000|2022-04-13 20:52:50|8303.5|8302|8303.6|8302.1|8303.6|8302.1|8303.5|8302|2
1649883180000|2022-04-13 20:53:00|8303.7|8302.2|8303.7|8302.2|8303.7|8302.2|8303.7|8302.2|1
1649883190000|2022-04-13 20:53:10|8303.6|8302.1|8303.7|8302.2|8303.7|8302.2|8303.6|8302.1|2
1649883200000|2022-04-13 20:53:20|8303.6|8302.1|8303.6|8302.1|8303.6|8302.1|8303.6|8302.1|1
1649883220000|2022-04-13 20:53:40|8303.7|8302.2|8303.9|8302.4|8304.2|8302.7|8303.5|8302|13
1649883240000|2022-04-13 20:54:00|8303.8|8302.3|8303.8|8302.3|8303.9|8302.4|8303.8|8302.3|3
1649883250000|2022-04-13 20:54:10|8303.9|8302.4|8303.9|8302.4|8303.9|8302.4|8303.7|8302.2|5
1649883260000|2022-04-13 20:54:20|8303.8|8302.3|8303.8|8302.3|8304|8302.5|8303.8|8302.3|10
1649883270000|2022-04-13 20:54:30|8303.7|8302.2|8303.5|8302|8303.8|8302.3|8303.4|8301.9|10
1649883280000|2022-04-13 20:54:40|8303.7|8302.2|8303.6|8302.1|8303.7|8302.2|8303.6|8302.1|2
1649883290000|2022-04-13 20:54:50|8304|8302.5|8303.8|8302.3|8304|8302.5|8303.7|8302.2|8
1649883300000|2022-04-13 20:55:00|8303.6|8302.1|8303.8|8302.3|8303.9|8302.4|8303.6|8302.1|10
1649883310000|2022-04-13 20:55:10|8303.9|8302.4|8304|8302.5|8304.2|8302.7|8303.8|8302.3|15
1649883320000|2022-04-13 20:55:20|8304.1|8302.6|8304.1|8302.6|8304.2|8302.7|8303.8|8302.3|14
1649883330000|2022-04-13 20:55:30|8304.5|8302.2|8304.3|8302.8|8304.8|8302.9|8304|8302.2|12
1649883340000|2022-04-13 20:55:40|8304.4|8302.9|8304.4|8302.9|8304.6|8303.1|8304.2|8302.7|9
1649883350000|2022-04-13 20:55:50|8304.5|8303|8304.4|8302.9|8304.9|8303|8304.2|8302.6|9
1649883360000|2022-04-13 20:56:00|8304.5|8303|8304.9|8302.5|8304.9|8303.2|8304.4|8302.5|8
1649883370000|2022-04-13 20:56:10|8304.4|8302.9|8304.5|8303|8305.1|8303|8304.4|8302.4|6
1649883380000|2022-04-13 20:56:20|8304.9|8302.5|8304.7|8303.2|8305.1|8303.5|8304.6|8302.5|18
1649883390000|2022-04-13 20:56:30|8304.5|8303|8304.8|8303.3|8305|8303.5|8304.4|8302.6|12
1649883400000|2022-04-13 20:56:40|8304.9|8303.4|8304.8|8303.3|8305.5|8303.5|8304.8|8303|13
1649883410000|2022-04-13 20:56:50|8304.9|8303.4|8305.2|8302.8|8305.2|8303.4|8304.7|8302.8|6
1649883420000|2022-04-13 20:57:00|8304.7|8303.2|8305|8302.5|8305.4|8303.2|8304.3|8302.4|23
1649883430000|2022-04-13 20:57:10|8304.4|8302.4|8305.7|8302.6|8305.9|8303.6|8304.4|8302|17
1649883440000|2022-04-13 20:57:20|8305.4|8303|8305.7|8302.2|8306|8303|8305.4|8302.1|18
1649883450000|2022-04-13 20:57:30|8305.6|8302.3|8305.6|8302.5|8305.8|8302.5|8305.4|8302.2|15
1649883460000|2022-04-13 20:57:40|8305.8|8302.3|8305.2|8302.4|8306.1|8303.1|8304.6|8302|22
1649883470000|2022-04-13 20:57:50|8305|8302.6|8305.7|8302.3|8305.8|8302.6|8305|8302.1|11
1649883480000|2022-04-13 20:58:00|8305.5|8302.4|8305.7|8302.1|8305.8|8302.4|8305.5|8301.9|5
1649883490000|2022-04-13 20:58:10|8305.6|8302.3|8304.7|8301.8|8305.7|8302.3|8304.7|8301.5|20
1649883500000|2022-04-13 20:58:20|8304.8|8301.7|8305.6|8301.4|8305.6|8301.8|8304.7|8301.4|8
1649883510000|2022-04-13 20:58:30|8305.2|8302.3|8305.7|8301.8|8305.8|8302.6|8304.8|8301.3|21
1649883520000|2022-04-13 20:58:40|8304.9|8302.4|8306.2|8302|8306.2|8302.6|8304.8|8301.6|34
1649883530000|2022-04-13 20:58:50|8306.1|8302.1|8305.6|8302.4|8306.5|8302.4|8305.6|8301.9|11
1649883540000|2022-04-13 20:59:00|8305.9|8302.3|8305.3|8301.5|8305.9|8303.3|8304.6|8301.2|24
1649883550000|2022-04-13 20:59:10|8305.4|8301.4|8305.7|8302.3|8306.3|8303.3|8304.7|8301.4|31
1649883560000|2022-04-13 20:59:20|8305.5|8302.4|8305.9|8301.9|8306|8302.4|8305.5|8301.9|5
1649883570000|2022-04-13 20:59:30|8305.1|8302.8|8304.8|8303.3|8305.1|8303.3|8304.6|8302.8|5
1649883580000|2022-04-13 20:59:40|8304.7|8303.2|8304.8|8303.3|8304.8|8303.3|8304.7|8303.2|2
1649883590000|2022-04-13 20:59:50|8304.7|8303.2|8304.6|8300.5|8305|8303.2|8304.1|8299.4|38
1649883600000|2022-04-13 21:00:00|8308.3|8297.5|8308.4|8297.9|8308.7|8299.9|8307.6|8297.5|12
1649883610000|2022-04-13 21:00:10|8308.3|8298.1|8308.9|8297.9|8309.3|8298.3|8308.3|8297.9|4
1649883620000|2022-04-13 21:00:20|8308.6|8297.6|8309.3|8298.3|8309.5|8298.5|8308.6|8297.6|6
1649883640000|2022-04-13 21:00:40|8308.7|8297.7|8309.2|8298.2|8309.2|8298.2|8308.7|8297.7|4
1649883650000|2022-04-13 21:00:50|8309.3|8298.3|8309.3|8298.3|8309.4|8298.4|8309.3|8298.3|3
1649883660000|2022-04-13 21:01:00|8309.4|8298.4|8309.4|8298.4|8309.5|8298.5|8309.2|8298.2|4
1649883690000|2022-04-13 21:01:30|8308.3|8297.3|8308.9|8297.9|8308.9|8297.9|8308.3|8297.3|2
1649883710000|2022-04-13 21:01:50|8309.1|8298.1|8308.9|8297.9|8309.1|8298.1|8308.9|8297.9|2
1649883720000|2022-04-13 21:02:00|8309|8298|8307.4|8300|8309|8300|8307.4|8298|2
1649883750000|2022-04-13 21:02:30|8308.6|8298.2|8308.6|8298.2|8308.6|8298.2|8308.6|8298.2|1
1649883760000|2022-04-13 21:02:40|8309|8298|8309|8298|8309|8298|8309|8298|1
1649883780000|2022-04-13 21:03:00|8308.8|8297.8|8308.8|8297.8|8308.8|8297.8|8308.8|8297.8|1
1649883800000|2022-04-13 21:03:20|8309.4|8298.4|8309.3|8298.3|8309.4|8298.4|8309.3|8298.3|2
1649883810000|2022-04-13 21:03:30|8309.2|8298.2|8309|8298|8309.2|8298.2|8309|8298|2
1649883820000|2022-04-13 21:03:40|8308.9|8297.9|8309|8298|8309|8298|8308.8|8297.8|5
1649883830000|2022-04-13 21:03:50|8308.9|8297.9|8308.9|8297.9|8308.9|8297.9|8308.9|8297.9|1
1649883840000|2022-04-13 21:04:00|8309.1|8298.1|8309.3|8298.3|8309.4|8298.4|8309.1|8298.1|4
1649883850000|2022-04-13 21:04:10|8311.7|8300.7|8313.2|8302.2|8313.2|8302.2|8311.7|8300.7|2
1649883860000|2022-04-13 21:04:20|8313.1|8302.1|8313.1|8302.1|8313.2|8302.2|8313.1|8302.1|3
1649883870000|2022-04-13 21:04:30|8312.8|8301.8|8312.9|8301.9|8312.9|8301.9|8312.8|8301.8|2
1649883880000|2022-04-13 21:04:40|8312.8|8301.8|8313.2|8302.2|8313.2|8302.2|8312.8|8301.8|3
1649883890000|2022-04-13 21:04:50|8312.1|8301.1|8311.5|8300.5|8312.1|8301.1|8311.5|8300.5|2
1649883900000|2022-04-13 21:05:00|8311.6|8300.6|8312|8301|8312|8301|8311.1|8300.1|7
1649883910000|2022-04-13 21:05:10|8312.1|8301.1|8309.8|8298.8|8312.3|8301.3|8309.7|8298.7|5
1649883920000|2022-04-13 21:05:20|8310|8299|8310.3|8299.3|8310.3|8299.3|8310|8299|2
1649883930000|2022-04-13 21:05:30|8310.5|8299.5|8310.3|8299.3|8310.5|8299.5|8310.2|8299.2|3
1649883940000|2022-04-13 21:05:40|8313.5|8302.5|8314.1|8303.1|8314.1|8303.1|8313.5|8302.5|4
1649883950000|2022-04-13 21:05:50|8313.7|8302.7|8313.5|8302.5|8314.2|8303.2|8313.5|8302.5|5
1649883960000|2022-04-13 21:06:00|8312.7|8301.7|8313.3|8302.3|8313.3|8302.3|8310.8|8299.8|6
1649883970000|2022-04-13 21:06:10|8313.2|8302.2|8313.1|8302.1|8313.2|8302.2|8313.1|8302.1|2
1649883980000|2022-04-13 21:06:20|8312.8|8301.8|8312.8|8301.8|8312.8|8301.8|8312.8|8301.8|1
1649883990000|2022-04-13 21:06:30|8313.3|8302.3|8311.4|8300.4|8313.3|8302.3|8310.2|8299.2|6
1649884000000|2022-04-13 21:06:40|8311.5|8300.5|8311|8300|8311.5|8300.5|8311|8300|4
1649884010000|2022-04-13 21:06:50|8311.1|8300.1|8313.1|8302.1|8314.2|8303.2|8311.1|8300.1|6
1649884020000|2022-04-13 21:07:00|8313|8302|8312.6|8301.6|8313|8302|8312.6|8301.6|3
1649884030000|2022-04-13 21:07:10|8312.5|8301.5|8310.2|8299.2|8312.5|8301.5|8308.3|8297.3|18
1649884040000|2022-04-13 21:07:20|8310.4|8299.4|8305.6|8294.6|8310.4|8299.4|8305.6|8294.6|19
1649884050000|2022-04-13 21:07:30|8305.7|8294.7|8305.4|8294.4|8305.8|8294.8|8305.2|8294.2|7
1649884060000|2022-04-13 21:07:40|8305.5|8294.5|8305.6|8294.6|8305.6|8294.6|8305.4|8294.4|5
1649884070000|2022-04-13 21:07:50|8305.4|8294.4|8306.3|8295.3|8306.7|8295.7|8305.4|8294.4|5
1649884080000|2022-04-13 21:08:00|8306.9|8295.9|8307|8296|8307|8296|8306.9|8295.9|2
1649884090000|2022-04-13 21:08:10|8307.1|8296.1|8307.3|8296.3|8307.3|8296.3|8307.1|8296.1|2
1649884100000|2022-04-13 21:08:20|8307.5|8296.5|8307.2|8296.2|8307.5|8296.5|8307.2|8296.2|5
1649884110000|2022-04-13 21:08:30|8307.1|8296.1|8307.1|8296.1|8307.1|8296.1|8307.1|8296.1|1
1649884120000|2022-04-13 21:08:40|8307.2|8296.2|8307.5|8296.5|8307.5|8296.5|8307.1|8296.1|5
1649884130000|2022-04-13 21:08:50|8307.6|8296.6|8307.4|8296.4|8307.6|8296.6|8307.3|8296.3|4
1649884140000|2022-04-13 21:09:00|8307.3|8296.3|8307.1|8296.1|8307.3|8296.3|8306.6|8295.6|6
1649884150000|2022-04-13 21:09:10|8307|8296|8306.9|8295.9|8307|8296|8306.9|8295.9|2
1649884160000|2022-04-13 21:09:20|8307.1|8296.1|8307.1|8296.1|8307.1|8296.1|8307.1|8296.1|1
1649884170000|2022-04-13 21:09:30|8307.3|8296.3|8307.1|8296.1|8307.3|8296.3|8307.1|8296.1|5
1649884180000|2022-04-13 21:09:40|8307.2|8296.2|8307.2|8296.2|8307.2|8296.2|8307.1|8296.1|3
1649884190000|2022-04-13 21:09:50|8307.1|8296.1|8307.1|8296.1|8307.1|8296.1|8307.1|8296.1|1
1649884200000|2022-04-13 21:10:00|8307|8296|8306.3|8295.3|8310.2|8299.2|8304.2|8293.2|16
1649884210000|2022-04-13 21:10:10|8307.1|8296.1|8307.6|8296.6|8307.6|8296.6|8306.8|8295.8|6
1649884220000|2022-04-13 21:10:20|8307.5|8296.5|8308.1|8297.1|8308.1|8297.1|8307.1|8296.1|7
1649884230000|2022-04-13 21:10:30|8308|8297|8308|8297|8308.1|8297.1|8307.8|8296.8|5
1649884240000|2022-04-13 21:10:40|8307.8|8296.8|8307.5|8296.5|8307.8|8296.8|8306.4|8295.4|8
1649884250000|2022-04-13 21:10:50|8307.4|8296.4|8307.6|8296.6|8307.6|8296.6|8306.7|8295.7|11
1649884260000|2022-04-13 21:11:00|8307.5|8296.5|8307.1|8296.1|8307.6|8296.6|8306.2|8295.2|7
1649884270000|2022-04-13 21:11:10|8307.4|8296.4|8308.1|8297.1|8308.1|8297.1|8306.8|8295.8|8
1649884280000|2022-04-13 21:11:20|8308.2|8297.2|8308.4|8297.4|8308.4|8297.4|8306.9|8295.9|9
1649884290000|2022-04-13 21:11:30|8308.5|8297.5|8307.9|8296.9|8308.5|8297.5|8307.5|8296.5|6
1649884300000|2022-04-13 21:11:40|8308.1|8297.1|8308|8297|8308.1|8297.1|8307.9|8296.9|5
1649884310000|2022-04-13 21:11:50|8307.8|8296.8|8308.4|8297.4|8308.4|8297.4|8307.8|8296.8|8
1649884320000|2022-04-13 21:12:00|8308.5|8297.5|8309.1|8298.1|8309.1|8298.1|8308.3|8297.3|8
1649884330000|2022-04-13 21:12:10|8308.9|8297.9|8308.1|8297.1|8308.9|8297.9|8307.4|8296.4|15
1649884340000|2022-04-13 21:12:20|8307.9|8296.9|8307.3|8296.3|8308.3|8297.3|8307.1|8296.1|9
1649884350000|2022-04-13 21:12:30|8307.1|8296.1|8307.4|8296.4|8308|8297|8307|8296|14
1649884360000|2022-04-13 21:12:40|8307.6|8296.6|8307.2|8296.2|8307.9|8296.9|8306.7|8295.7|8
1649884370000|2022-04-13 21:12:50|8307|8296|8307.4|8296.4|8307.8|8296.8|8307|8296|16
1649884380000|2022-04-13 21:13:00|8307.5|8296.5|8307.6|8296.6|8307.9|8296.9|8307.4|8296.4|7
1649884390000|2022-04-13 21:13:10|8307.7|8296.7|8307.6|8296.6|8307.7|8296.7|8307.3|8296.3|6
1649884400000|2022-04-13 21:13:20|8307.8|8296.8|8307.5|8296.5|8307.9|8296.9|8307.4|8296.4|7
1649884410000|2022-04-13 21:13:30|8307.8|8296.8|8307.1|8296.1|8309.6|8298.6|8306.8|8295.8|15
1649884420000|2022-04-13 21:13:40|8307|8296|8307.1|8296.1|8307.3|8296.3|8306.5|8295.5|11
1649884430000|2022-04-13 21:13:50|8307|8296|8307.3|8296.3|8307.3|8296.3|8306.7|8295.7|13
1649884440000|2022-04-13 21:14:00|8307.2|8296.2|8306.4|8297.2|8307.2|8297.2|8306.4|8295.8|11
1649884450000|2022-04-13 21:14:10|8306.1|8296.8|8307.4|8296.4|8308.1|8297.5|8306|8296|22
1649884460000|2022-04-13 21:14:20|8307.3|8296.6|8306.9|8296.4|8307.6|8297.5|8306.8|8296.3|11
1649884470000|2022-04-13 21:14:30|8307|8296.1|8306.7|8296.9|8307.3|8296.9|8306.4|8296.1|15
1649884480000|2022-04-13 21:14:40|8307.1|8296.8|8306.1|8296.9|8307.1|8297.5|8306.1|8296.1|7
1649884490000|2022-04-13 21:14:50|8306.7|8296.6|8305.3|8298.3|8306.7|8298.3|8305.3|8296.6|7
1649884500000|2022-04-13 21:15:00|8305.2|8297.9|8306.2|8297|8308.4|8299|8305.2|8296.8|23
1649884510000|2022-04-13 21:15:10|8305.9|8297.1|8306.9|8296.9|8306.9|8297.6|8305.9|8296|19
1649884520000|2022-04-13 21:15:20|8307.2|8297.1|8307.2|8296.5|8307.2|8297.1|8306.7|8296.2|17
1649884530000|2022-04-13 21:15:30|8307.1|8296.6|8306.6|8296.5|8307.2|8296.7|8306.5|8296.2|27
1649884540000|2022-04-13 21:15:40|8306.5|8296.1|8307.1|8296.1|8307.1|8298.4|8305.4|8295.8|20
1649884550000|2022-04-13 21:15:50|8306.5|8296.7|8306.7|8297.1|8307.2|8297.3|8305.8|8296.3|14
1649884560000|2022-04-13 21:16:00|8306.5|8297.4|8306|8297.6|8307.3|8297.6|8306|8295.9|26
1649884570000|2022-04-13 21:16:10|8306.3|8297.2|8307|8296.8|8307.3|8297.2|8306.3|8296.6|17
1649884580000|2022-04-13 21:16:20|8306.7|8296.7|8307.6|8296.9|8308.3|8297.4|8306.4|8295.8|15
1649884590000|2022-04-13 21:16:30|8307.5|8296.8|8307.9|8297|8308.5|8297.6|8306.9|8296.5|22
1649884600000|2022-04-13 21:16:40|8307.5|8296.5|8307.6|8297.3|8307.7|8297.5|8306.9|8296.5|9
1649884610000|2022-04-13 21:16:50|8307.3|8297.1|8307.4|8297.3|8307.6|8297.5|8307.2|8297.1|16
1649884620000|2022-04-13 21:17:00|8306.2|8298.5|8307|8298.5|8307.2|8299.1|8306.2|8297.8|10
1649884630000|2022-04-13 21:17:10|8306.9|8297.1|8308|8297.5|8308|8298.1|8306.9|8297.1|19
1649884640000|2022-04-13 21:17:20|8307.9|8297.7|8308.2|8297.5|8308.2|8297.7|8307.9|8296.9|10
1649884650000|2022-04-13 21:17:30|8308|8297|8307.8|8297.4|8308|8297.6|8307.8|8297|9
1649884660000|2022-04-13 21:17:40|8307.3|8297.1|8307.7|8296.9|8307.7|8297.5|8307.3|8296.9|7
1649884670000|2022-04-13 21:17:50|8306.9|8297.2|8306.9|8299.3|8306.9|8299.3|8306.9|8297.2|4
1649884680000|2022-04-13 21:18:00|8306.8|8299.4|8307.7|8298.1|8308.2|8299.4|8306.6|8297.2|11
1649884690000|2022-04-13 21:18:10|8307.6|8298.3|8307.5|8298.2|8307.6|8298.8|8307|8298.2|10
1649884700000|2022-04-13 21:18:20|8307.7|8297.9|8308.3|8297.6|8308.3|8298.1|8307.6|8297.6|4
1649884710000|2022-04-13 21:18:30|8307.9|8298.2|8307.9|8298.1|8308.4|8298.2|8307.9|8297.7|10
1649884720000|2022-04-13 21:18:40|8308|8298.2|8306.7|8299.3|8308.1|8299.3|8306.7|8298.2|5
1649884730000|2022-04-13 21:18:50|8306.8|8299.4|8306.7|8298.2|8307.7|8299.4|8306.5|8296.7|8
1649884740000|2022-04-13 21:19:00|8306.6|8298.3|8307.1|8298|8307.9|8298.3|8306.6|8296.9|16
1649884750000|2022-04-13 21:19:10|8307|8297.7|8306.6|8298.6|8307|8298.6|8306.6|8297.6|9
1649884760000|2022-04-13 21:19:20|8306.7|8298|8306.7|8298.1|8306.7|8298.1|8306.7|8297.6|4
1649884770000|2022-04-13 21:19:30|8306.8|8297.4|8307.2|8297.8|8307.2|8299|8306.4|8296.9|6
1649884780000|2022-04-13 21:19:40|8307.3|8297.4|8306.3|8299|8307.3|8299|8306|8297.4|13
1649884790000|2022-04-13 21:19:50|8306.6|8297.8|8306.7|8298|8306.7|8298.2|8306.2|8297.6|9
1649884800000|2022-04-13 21:20:00|8306.8|8297.8|8306.6|8298.3|8306.8|8298.4|8306.6|8297.6|8
1649884810000|2022-04-13 21:20:10|8306.5|8298.2|8306.6|8298.8|8306.6|8298.8|8306.5|8298.2|4
1649884820000|2022-04-13 21:20:20|8306.7|8298.3|8306.6|8299.2|8306.7|8299.2|8306.6|8298.3|5
1649884830000|2022-04-13 21:20:30|8306.7|8298.5|8306.7|8299|8306.7|8299|8306.7|8298.5|3
1649884840000|2022-04-13 21:20:40|8306.6|8298.4|8307.1|8298.1|8307.1|8298.9|8306.6|8297.7|9
1649884850000|2022-04-13 21:20:50|8306.9|8299.6|8307|8297.8|8307.3|8299.6|8306.9|8296.7|5
1649884860000|2022-04-13 21:21:00|8306.9|8298|8307.3|8297.5|8307.3|8298|8306.9|8297.5|4
1649884870000|2022-04-13 21:21:10|8307.1|8298|8306.7|8299.4|8307.1|8299.4|8306.7|8298|7
1649884880000|2022-04-13 21:21:20|8306.6|8299.3|8306.7|8299|8306.7|8299.4|8306.6|8298.4|7
1649884890000|2022-04-13 21:21:30|8306.6|8298.7|8306.5|8298.7|8306.7|8299|8306.5|8298.4|7
1649884900000|2022-04-13 21:21:40|8306.6|8298.9|8306.6|8298.3|8306.7|8298.9|8306.6|8298.3|3
1649884910000|2022-04-13 21:21:50|8306.7|8298.9|8306.7|8298.6|8306.7|8298.9|8306.6|8298.3|3
1649884920000|2022-04-13 21:22:00|8306.8|8298.5|8306.9|8299.8|8307|8299.8|8306.8|8298.5|3
1649884930000|2022-04-13 21:22:10|8306.8|8297.7|8307|8298.9|8307|8298.9|8306.8|8297.7|3
1649884940000|2022-04-13 21:22:20|8306.9|8299.1|8307.9|8297.4|8307.9|8299.1|8306.9|8297.4|6
1649884950000|2022-04-13 21:22:30|8307.8|8297.5|8307.8|8297.1|8307.8|8297.7|8307.3|8296.8|8
1649884960000|2022-04-13 21:22:40|8307.6|8297.4|8308.6|8297.6|8308.7|8297.7|8307.6|8297.4|6
1649884970000|2022-04-13 21:22:50|8308.3|8297.3|8307.9|8298.2|8308.5|8298.2|8307.9|8297.3|6
1649884980000|2022-04-13 21:23:00|8308.2|8297.2|8308.6|8297.6|8308.6|8297.6|8307.9|8297.2|10
1649884990000|2022-04-13 21:23:10|8308.7|8297.7|8308.1|8297.1|8308.8|8297.8|8308.1|8297.1|8
1649885000000|2022-04-13 21:23:20|8308.2|8297.2|8307.9|8297.4|8308.8|8297.8|8307.9|8297|12
1649885010000|2022-04-13 21:23:30|8308.1|8297.1|8307.8|8298.9|8308.6|8298.9|8307.8|8297.1|4
1649885020000|2022-04-13 21:23:40|8308.8|8298.5|8308.7|8297.7|8309.5|8299|8308.1|8297.7|10
1649885030000|2022-04-13 21:23:50|8308.4|8298.3|8308.5|8298.9|8309.4|8298.9|8308.4|8298.2|7
1649885040000|2022-04-13 21:24:00|8309.4|8298.7|8308.5|8299|8309.5|8299.1|8307.9|8298.7|8
1649885050000|2022-04-13 21:24:10|8308.8|8298.8|8306.8|8297.4|8309.7|8299.6|8306.8|8297.1|9
1649885060000|2022-04-13 21:24:20|8307.5|8296.5|8307.7|8298.1|8310.1|8299.2|8307|8296.5|21
1649885070000|2022-04-13 21:24:30|8307.9|8297.9|8308.3|8297.3|8308.3|8298.1|8307.7|8297.1|5
1649885080000|2022-04-13 21:24:40|8308|8297|8308.6|8297.6|8308.6|8297.6|8308|8297|10
1649885090000|2022-04-13 21:24:50|8308.5|8297.7|8308.7|8297.7|8308.7|8297.7|8308.4|8297.5|8
1649885100000|2022-04-13 21:25:00|8308.6|8297.6|8309.1|8298.1|8309.1|8298.1|8308.4|8297.4|8
1649885110000|2022-04-13 21:25:10|8308.4|8297.4|8308.8|8297.8|8308.8|8297.8|8308.4|8297.4|8
1649885120000|2022-04-13 21:25:20|8309.1|8298.1|8308.8|8297.8|8309.2|8298.2|8308.7|8297.7|5
1649885130000|2022-04-13 21:25:30|8308.6|8298.7|8309|8298|8309.4|8298.7|8308.6|8297.9|8
1649885140000|2022-04-13 21:25:40|8308.5|8298.6|8308.6|8298.6|8308.7|8298.9|8308.5|8298.6|5
1649885150000|2022-04-13 21:25:50|8308.7|8298.5|8309.6|8298.6|8309.6|8298.6|8308.7|8298.5|5
1649885160000|2022-04-13 21:26:00|8309.2|8298.7|8308.1|8299.2|8309.3|8299.2|8308.1|8298.3|7
1649885170000|2022-04-13 21:26:10|8308.2|8299.6|8308.3|8298|8308.3|8299.6|8308.2|8298|6
1649885180000|2022-04-13 21:26:20|8308.4|8298.9|8313.6|8302.6|8313.6|8302.6|8307.6|8298.9|10
1649885190000|2022-04-13 21:26:30|8315.1|8304.1|8314.7|8303.7|8315.3|8304.3|8313.5|8302.5|16
1649885200000|2022-04-13 21:26:40|8313.2|8302.2|8312.2|8301.2|8314.1|8303.1|8312.2|8301.2|35
1649885210000|2022-04-13 21:26:50|8312.6|8301.6|8311.8|8300.8|8312.6|8301.6|8311.8|8300.8|18
1649885220000|2022-04-13 21:27:00|8312.9|8301.9|8314.9|8303.9|8314.9|8303.9|8311.5|8300.5|25
1649885230000|2022-04-13 21:27:10|8314.8|8303.8|8314.9|8303.9|8315|8304|8313.2|8302.2|9
1649885240000|2022-04-13 21:27:20|8315|8304|8311|8300|8315|8304|8309.4|8298.4|27
1649885250000|2022-04-13 21:27:30|8311.1|8300.1|8308.8|8297.8|8313.2|8302.2|8308.8|8297.8|31
1649885260000|2022-04-13 21:27:40|8309.3|8298.3|8310.8|8299.8|8311.9|8300.9|8309.1|8298.1|8
1649885270000|2022-04-13 21:27:50|8310.3|8299.3|8310.9|8299.9|8312|8301|8310.3|8299.3|12
1649885280000|2022-04-13 21:28:00|8310.6|8299.6|8311.6|8300.6|8311.6|8300.6|8309.5|8298.5|11
1649885290000|2022-04-13 21:28:10|8311.1|8300.1|8310.3|8299.3|8311.9|8300.9|8309.9|8298.9|9
1649885300000|2022-04-13 21:28:20|8309.9|8298.9|8309|8298|8311.5|8300.5|8308.8|8297.8|10
1649885310000|2022-04-13 21:28:30|8309.2|8298.2|8309|8298|8309.4|8298.4|8308.8|8297.8|8
1649885320000|2022-04-13 21:28:40|8308.9|8297.9|8309.4|8298.4|8309.7|8298.7|8308.7|8297.7|7
1649885330000|2022-04-13 21:28:50|8309|8298|8309|8298|8310|8299|8308.9|8297.9|7
1649885340000|2022-04-13 21:29:00|8309.3|8298.3|8309|8298.1|8309.3|8298.3|8308.8|8297.8|6
1649885350000|2022-04-13 21:29:10|8309.1|8298.2|8308.9|8297.9|8309.1|8298.2|8308.9|8297.9|4
1649885360000|2022-04-13 21:29:20|8308.8|8298.8|8309|8298|8309|8298.8|8308.2|8297.6|9
1649885370000|2022-04-13 21:29:30|8308.8|8297.9|8308.4|8299.1|8308.8|8299.1|8308.4|8297.9|8
1649885380000|2022-04-13 21:29:40|8308.5|8298.9|8308.5|8299|8308.6|8299.1|8308.1|8298.4|6
1649885390000|2022-04-13 21:29:50|8308|8298.8|8308.9|8297.9|8308.9|8299.3|8307.9|8297.6|8
1649885400000|2022-04-13 21:30:00|8309.1|8298.1|8310|8299|8310|8299|8308.9|8297.9|22
1649885410000|2022-04-13 21:30:10|8309.4|8298.4|8309.3|8298.3|8309.9|8298.9|8309|8298|17
1649885420000|2022-04-13 21:30:20|8309|8298|8309|8298|8309.6|8298.6|8308.7|8297.7|15
1649885430000|2022-04-13 21:30:30|8308.9|8297.9|8308.9|8297.9|8309|8298|8308.5|8297.5|14
1649885440000|2022-04-13 21:30:40|8308.6|8297.6|8308.7|8297.7|8308.9|8297.9|8308.6|8297.6|8
1649885450000|2022-04-13 21:30:50|8308.9|8297.9|8308.9|8297.9|8308.9|8297.9|8308.8|8297.8|5
1649885460000|2022-04-13 21:31:00|8308.8|8297.8|8308.9|8297.9|8309.1|8298.1|8308.6|8297.6|20
1649885470000|2022-04-13 21:31:10|8309|8298|8309|8298|8309.1|8298.1|8308.6|8297.6|13
1649885480000|2022-04-13 21:31:20|8308.9|8297.9|8308.9|8297.9|8309|8298|8308.8|8297.8|7
1649885490000|2022-04-13 21:31:30|8309|8298|8308.4|8298.5|8309|8298.5|8308.3|8297.8|15
1649885500000|2022-04-13 21:31:40|8308.6|8298.4|8308|8298.7|8308.9|8299.8|8307.8|8297.8|12
1649885510000|2022-04-13 21:31:50|8307.9|8298.9|8308.1|8299.3|8308.5|8299.4|8307.9|8298.7|16
1649885520000|2022-04-13 21:32:00|8308.2|8299.4|8307.8|8299.2|8308.2|8299.5|8307.7|8299|6
1649885530000|2022-04-13 21:32:10|8308|8299.3|8308|8299.5|8308.1|8299.5|8307.9|8299.2|8
1649885540000|2022-04-13 21:32:20|8308.1|8298.8|8308.1|8299.4|8308.2|8299.4|8308|8298.8|17
1649885550000|2022-04-13 21:32:30|8308|8298.7|8309.5|8298.5|8309.7|8299|8307.9|8298|21
1649885560000|2022-04-13 21:32:40|8309.6|8298.6|8308.9|8297.9|8309.7|8298.7|8308.9|8297.9|17
1649885570000|2022-04-13 21:32:50|8308.8|8298.2|8308.7|8298.3|8309.4|8300.4|8308.3|8298|19
1649885580000|2022-04-13 21:33:00|8308.8|8298|8308.8|8298.6|8309.5|8298.6|8308.8|8297.9|18
1649885590000|2022-04-13 21:33:10|8309.1|8298.1|8309.6|8300.2|8311.1|8300.8|8308.2|8298.1|28
1649885600000|2022-04-13 21:33:20|8309.2|8301|8310.4|8300.1|8312.7|8301.7|8309.1|8300.1|11
1649885610000|2022-04-13 21:33:30|8311.1|8300.2|8311.2|8300.2|8313.9|8302.9|8311|8300|38
1649885620000|2022-04-13 21:33:40|8308.3|8299.8|8311.5|8300.5|8314.2|8303.2|8308.3|8299.8|12
1649885630000|2022-04-13 21:33:50|8311.8|8300.8|8311.2|8300.2|8311.8|8300.8|8311.2|8300.2|4
1649885640000|2022-04-13 21:34:00|8314.1|8303.1|8311.8|8300.8|8314.1|8303.1|8308.7|8299|8
1649885650000|2022-04-13 21:34:10|8311.7|8300.7|8310.9|8299.9|8312.5|8301.5|8310.9|8299.9|16
1649885660000|2022-04-13 21:34:20|8310.8|8299.8|8312.2|8301.2|8312.3|8301.3|8310.6|8299.6|10
1649885670000|2022-04-13 21:34:30|8311.6|8300.6|8309.5|8298.5|8312.2|8301.2|8309.5|8298.5|15
1649885680000|2022-04-13 21:34:40|8309.7|8298.7|8309.7|8298.7|8309.7|8298.7|8309.4|8298.4|8
1649885690000|2022-04-13 21:34:50|8309.5|8298.5|8309.5|8298.5|8309.5|8298.5|8309.4|8298.4|3
1649885700000|2022-04-13 21:35:00|8309.3|8298.3|8309.5|8298.5|8309.9|8298.9|8309.2|8298.2|7
1649885710000|2022-04-13 21:35:10|8309.4|8298.4|8312.1|8301.1|8312.3|8301.3|8309.4|8298.4|6
1649885720000|2022-04-13 21:35:20|8311.9|8300.9|8311.4|8300.4|8314.1|8303.1|8311.3|8300.3|12
1649885730000|2022-04-13 21:35:30|8312.3|8301.3|8311.8|8300.8|8313.8|8302.8|8311.8|8300.8|6
1649885740000|2022-04-13 21:35:40|8311.6|8300.6|8311.5|8300.5|8312.8|8301.8|8310.6|8299.6|10
1649885750000|2022-04-13 21:35:50|8311|8300|8311.1|8300.1|8311.1|8300.1|8310.6|8299.6|4
1649885760000|2022-04-13 21:36:00|8310.9|8299.9|8310.8|8299.8|8311.8|8300.8|8310.4|8299.4|11
1649885770000|2022-04-13 21:36:10|8312|8301|8308.7|8299.1|8312|8301|8308.7|8298.2|25
1649885780000|2022-04-13 21:36:20|8308.9|8298.9|8309.7|8298.7|8309.7|8299.1|8308.9|8298.1|19
1649885790000|2022-04-13 21:36:30|8309.5|8299|8309.5|8298.5|8309.8|8299.3|8309.2|8298.5|5
1649885800000|2022-04-13 21:36:40|8309.6|8298.6|8309.2|8298.8|8309.6|8298.8|8309.2|8298.5|4
1649885810000|2022-04-13 21:36:50|8307.3|8300.8|8309.2|8298.2|8309.2|8300.8|8307.3|8298.1|3
1649885820000|2022-04-13 21:37:00|8309.7|8298.7|8307.7|8301.5|8309.7|8301.5|8307.7|8298.7|2
1649885830000|2022-04-13 21:37:10|8307.4|8301.3|8307.3|8300.7|8307.6|8301.4|8307.3|8300.7|6
1649885840000|2022-04-13 21:37:20|8307.2|8300.8|8312.9|8301.9|8312.9|8301.9|8307.2|8300.3|11
1649885850000|2022-04-13 21:37:30|8312.7|8301.7|8312.3|8301.3|8312.7|8301.7|8310.7|8299.7|7
1649885860000|2022-04-13 21:37:40|8312.2|8301.2|8310.8|8299.8|8312.2|8301.2|8310.6|8299.6|7
1649885870000|2022-04-13 21:37:50|8310.7|8299.7|8307.5|8301.5|8312.3|8301.5|8307.5|8299.6|8
1649885880000|2022-04-13 21:38:00|8307.3|8301.4|8307.1|8301.5|8307.3|8301.5|8307.1|8301.4|2
1649885890000|2022-04-13 21:38:10|8306.9|8300.8|8307.5|8301.5|8307.7|8301.7|8306.9|8300.8|8
1649885900000|2022-04-13 21:38:20|8307.6|8301.4|8307.3|8301.3|8307.7|8301.4|8307.3|8301.1|5
1649885910000|2022-04-13 21:38:30|8307.2|8301.4|8307.6|8301.5|8307.6|8301.5|8307.2|8301.2|9
1649885920000|2022-04-13 21:38:40|8307.2|8301.7|8309.6|8298.7|8309.7|8301.7|8307.2|8298.5|5
1649885930000|2022-04-13 21:38:50|8309.7|8298.9|8307.4|8301.6|8309.7|8301.8|8307.4|8298.5|9
1649885940000|2022-04-13 21:39:00|8307.3|8301.5|8309.4|8298.4|8309.4|8301.5|8307.3|8298.4|4
1649885950000|2022-04-13 21:39:10|8309.6|8298.6|8309.8|8298.8|8309.8|8298.8|8309.6|8298.6|3
1649885960000|2022-04-13 21:39:20|8309.7|8298.7|8313.4|8302.4|8313.4|8302.4|8309.5|8298.7|5
1649885970000|2022-04-13 21:39:30|8312.7|8301.7|8312.6|8301.6|8312.7|8301.7|8311.2|8300.2|17
1649885980000|2022-04-13 21:39:40|8311.8|8300.8|8311.4|8300.4|8311.8|8300.8|8310.4|8299.4|4
1649885990000|2022-04-13 21:39:50|8311.3|8300.3|8309.6|8298.6|8311.3|8300.3|8309.6|8298.6|2
1649886000000|2022-04-13 21:40:00|8309.5|8298.7|8309.3|8298.3|8309.5|8299|8309|8298.2|5
1649886010000|2022-04-13 21:40:10|8307.1|8301.2|8307|8301.5|8307.2|8301.6|8307|8301.2|5
1649886020000|2022-04-13 21:40:20|8306.9|8301.4|8307.4|8300.9|8307.4|8301.5|8306.9|8300.8|5
1649886030000|2022-04-13 21:40:30|8307.2|8301|8307.2|8301.1|8307.4|8301.2|8307.2|8301|4
1649886040000|2022-04-13 21:40:40|8309.2|8301.3|8308|8301.6|8309.2|8301.9|8308|8301.3|4
1649886050000|2022-04-13 21:40:50|8307.9|8301.5|8307.7|8301.5|8307.9|8301.5|8307.5|8301.2|5
1649886060000|2022-04-13 21:41:00|8307.8|8301.6|8308.6|8302|8308.6|8302|8307.7|8301.6|4
1649886070000|2022-04-13 21:41:10|8308.2|8301.9|8307.7|8301.7|8308.4|8302|8307.7|8301.7|3
1649886080000|2022-04-13 21:41:20|8307.5|8301.8|8308.3|8301.9|8309.5|8302.3|8307.5|8301.8|5
1649886090000|2022-04-13 21:41:30|8307.2|8301.8|8306.9|8301.5|8307.2|8301.8|8306.9|8301.5|4
1649886100000|2022-04-13 21:41:40|8307|8301.4|8307|8301.5|8307.1|8301.5|8307|8301.4|5
1649886110000|2022-04-13 21:41:50|8307.1|8301.6|8307.8|8301.6|8308.5|8301.8|8306.9|8301|8
1649886120000|2022-04-13 21:42:00|8308|8301.7|8312.3|8301.3|8314.5|8303.5|8306.9|8301.3|6
1649886130000|2022-04-13 21:42:10|8312.1|8301.1|8311.5|8300.5|8312.1|8301.1|8311.5|8300.5|3
1649886140000|2022-04-13 21:42:20|8311.2|8300.2|8312|8301|8313.2|8302.2|8307|8300.2|6
1649886150000|2022-04-13 21:42:30|8311.7|8300.7|8311.2|8300.2|8311.7|8300.7|8311.2|8300.2|9
1649886160000|2022-04-13 21:42:40|8307.7|8301.7|8307.7|8301.2|8307.8|8301.7|8307.5|8301.1|10
1649886170000|2022-04-13 21:42:50|8307.8|8301.3|8307.5|8301.4|8308.9|8301.8|8307.5|8301.3|9
1649886180000|2022-04-13 21:43:00|8312.1|8303|8311.2|8300.2|8314|8303|8311.2|8300.2|9
1649886190000|2022-04-13 21:43:10|8312.5|8301.5|8311.5|8300.5|8312.5|8301.5|8310.7|8299.7|20
1649886200000|2022-04-13 21:43:20|8311.2|8300.2|8311.5|8300.5|8311.7|8300.7|8310.9|8299.9|10
1649886210000|2022-04-13 21:43:30|8311.2|8300.2|8311.4|8300.4|8313.3|8302.3|8311.2|8300.2|4
1649886220000|2022-04-13 21:43:40|8311.6|8300.6|8311|8300|8311.6|8300.6|8310.3|8299.3|10
1649886230000|2022-04-13 21:43:50|8311.3|8300.3|8311.6|8300.6|8312.6|8301.6|8311.3|8300.3|6
1649886240000|2022-04-13 21:44:00|8311.3|8300.3|8311.3|8300.3|8311.7|8300.7|8311.3|8300.3|6
1649886250000|2022-04-13 21:44:10|8306.2|8301.2|8309.1|8298.1|8309.3|8301.2|8306.2|8297.8|6
1649886260000|2022-04-13 21:44:20|8308.8|8297.8|8309.2|8298.2|8309.3|8298.3|8308.8|8297.8|5
1649886270000|2022-04-13 21:44:30|8309.1|8298.1|8308.9|8301.9|8310.4|8301.9|8308.9|8298.1|3
1649886280000|2022-04-13 21:44:40|8308.1|8301.7|8306.8|8300.8|8308.1|8301.7|8306.5|8300.7|8
1649886290000|2022-04-13 21:44:50|8306.6|8300.9|8309.4|8302.1|8309.4|8302.1|8306.5|8300.9|4
1649886300000|2022-04-13 21:45:00|8309.6|8302.2|8309.6|8298.8|8309.6|8302.2|8307|8298.4|10
1649886310000|2022-04-13 21:45:10|8309.2|8299.5|8307.1|8301.8|8309.2|8301.8|8306.6|8299.5|5
1649886320000|2022-04-13 21:45:20|8307.3|8302|8306.7|8301.6|8307.3|8302|8306.7|8301.6|4
1649886330000|2022-04-13 21:45:30|8308.7|8302.7|8309|8298|8309.5|8302.7|8306.1|8297.9|21
1649886340000|2022-04-13 21:45:40|8309.1|8298.1|8308.2|8300.3|8309.1|8300.3|8308.2|8297.8|16
1649886350000|2022-04-13 21:45:50|8308.6|8299.8|8306.6|8301.8|8308.8|8301.9|8306.6|8299.3|19
1649886360000|2022-04-13 21:46:00|8306.7|8301.9|8306.9|8302|8307.1|8302.1|8306.6|8301.8|17
1649886370000|2022-04-13 21:46:10|8306.8|8301.9|8309.2|8298.7|8309.5|8301.9|8306.7|8298.2|17
1649886380000|2022-04-13 21:46:20|8308.2|8299.8|8307.1|8302.1|8308.5|8302.1|8307|8299.2|17
1649886390000|2022-04-13 21:46:30|8306.8|8301.9|8312.7|8301.8|8313.5|8302.5|8306.7|8301.8|16
1649886400000|2022-04-13 21:46:40|8311.6|8301.9|8312.5|8301.7|8313.8|8302.8|8310.2|8301.6|17
1649886410000|2022-04-13 21:46:50|8312.3|8299.1|8312.3|8301.3|8312.3|8301.3|8310.1|8299.1|7
1649886420000|2022-04-13 21:47:00|8312.4|8301.4|8306.8|8301.9|8312.4|8302|8306.6|8300.4|12
1649886430000|2022-04-13 21:47:10|8306.6|8301.8|8306.6|8301.9|8306.7|8301.9|8306.4|8301.7|17
1649886440000|2022-04-13 21:47:20|8306.5|8301.8|8308.4|8299.3|8309.4|8301.8|8306.5|8298|14
1649886450000|2022-04-13 21:47:30|8306.2|8301.4|8310.5|8299.6|8315.1|8304.1|8306.2|8298.3|26
1649886460000|2022-04-13 21:47:40|8310.6|8298.9|8310.5|8299.5|8310.6|8300.1|8309.2|8298.6|16
1649886470000|2022-04-13 21:47:50|8310.2|8299.2|8311.6|8300.6|8312.7|8301.7|8308.1|8297.5|13
1649886480000|2022-04-13 21:48:00|8312|8301|8311|8300|8312|8301|8308.9|8297.9|13
1649886490000|2022-04-13 21:48:10|8310.9|8299.9|8310.4|8299.4|8311|8300|8309.9|8298.9|13
1649886500000|2022-04-13 21:48:20|8309.2|8298.8|8308.3|8299.9|8309.2|8299.9|8308.3|8298.8|3
1649886510000|2022-04-13 21:48:30|8308.4|8299.8|8309.5|8298.5|8309.7|8300.1|8308|8298.2|14
1649886520000|2022-04-13 21:48:40|8308.8|8299.3|8307.9|8300|8309.5|8300|8307.9|8298.4|15
1649886530000|2022-04-13 21:48:50|8308|8299.9|8309|8299.3|8309.3|8300.2|8307.8|8298.2|12
1649886540000|2022-04-13 21:49:00|8309.6|8298.6|8308.7|8299.3|8309.6|8299.4|8308.5|8298.3|17
1649886550000|2022-04-13 21:49:10|8308.1|8300|8310.4|8299.4|8312.4|8301.4|8308.1|8298.3|21
1649886560000|2022-04-13 21:49:20|8312|8301|8311.1|8300.1|8312.3|8301.3|8310.2|8299.2|22
1649886570000|2022-04-13 21:49:30|8310.9|8299.9|8310.5|8299.5|8311.8|8300.8|8309.9|8298.9|11
1649886580000|2022-04-13 21:49:40|8311|8300|8306.9|8300.7|8311.2|8300.7|8306.9|8299.9|6
1649886590000|2022-04-13 21:49:50|8306.8|8300.8|8308.6|8299.7|8308.9|8300.8|8306.7|8297.8|12
1649886600000|2022-04-13 21:50:00|8308.3|8299.8|8308.6|8298.8|8308.6|8299.8|8308.3|8298.8|2
1649886610000|2022-04-13 21:50:10|8308.3|8299.1|8306.9|8300.8|8308.5|8300.8|8306.9|8298.9|7
1649886620000|2022-04-13 21:50:20|8306.6|8300.6|8307.8|8301.8|8307.8|8301.8|8306.6|8300.6|2
1649886630000|2022-04-13 21:50:30|8307.7|8300.1|8310.4|8299.4|8310.6|8300.2|8307.3|8298.1|10
1649886640000|2022-04-13 21:50:40|8310.5|8299.5|8310.6|8301.1|8314.9|8303.9|8310.4|8299.4|11
1649886650000|2022-04-13 21:50:50|8310.5|8301.3|8310.4|8300.8|8312|8301.3|8310.4|8300.5|7
1649886660000|2022-04-13 21:51:00|8310.1|8300.4|8311.2|8300.8|8311.3|8301.3|8309.1|8300.4|9
1649886670000|2022-04-13 21:51:10|8310.6|8300.7|8310.8|8299.8|8311.9|8300.9|8310.6|8299.6|11
1649886680000|2022-04-13 21:51:20|8310.9|8299.9|8311.1|8300.1|8311.4|8300.4|8310.5|8299.5|11
1649886690000|2022-04-13 21:51:30|8310.8|8299.8|8310.4|8299.4|8311|8300|8310.4|8299.4|7
1649886700000|2022-04-13 21:51:40|8310.3|8299.3|8310.1|8299.1|8310.9|8299.9|8309.8|8298.8|12
1649886710000|2022-04-13 21:51:50|8309.9|8299.6|8310.6|8299.6|8311.5|8300.5|8309.5|8298.7|11
1649886720000|2022-04-13 21:52:00|8310.2|8301.2|8309.3|8299.1|8310.2|8301.2|8308.5|8298.7|9
1649886730000|2022-04-13 21:52:10|8309.6|8299.2|8308.4|8299.1|8310|8299.4|8308.4|8298.7|6
1649886740000|2022-04-13 21:52:20|8310.8|8299.8|8306.3|8301.1|8310.9|8301.1|8306.3|8299.5|7
1649886750000|2022-04-13 21:52:30|8306.4|8301.2|8307.3|8301.8|8307.3|8301.8|8306.4|8301.2|2
1649886760000|2022-04-13 21:52:40|8306.9|8301.5|8310.2|8299.2|8310.5|8301.5|8306.7|8299.2|5
1649886770000|2022-04-13 21:52:50|8310.1|8299.1|8308|8298.9|8311|8300|8308|8298.9|9
1649886780000|2022-04-13 21:53:00|8308.2|8298.8|8311.3|8300.3|8311.6|8300.6|8307.4|8297.9|18
1649886790000|2022-04-13 21:53:10|8310.5|8299.5|8306.2|8301|8311.3|8301|8306.1|8299.5|7
1649886800000|2022-04-13 21:53:20|8306|8300.9|8308.2|8299.9|8308.8|8300.9|8306|8297.6|6
1649886810000|2022-04-13 21:53:30|8307.8|8300|8308.1|8299.2|8308.1|8300|8307.8|8299.2|3
1649886820000|2022-04-13 21:53:40|8307.7|8299.5|8310.5|8299.5|8311|8301.2|8306.2|8298.6|24
1649886830000|2022-04-13 21:53:50|8310.3|8299.3|8309.8|8299.1|8310.3|8299.6|8308.9|8298.4|19
1649886840000|2022-04-13 21:54:00|8310|8299|8306.4|8300.8|8310|8301.2|8306.4|8299|18
1649886850000|2022-04-13 21:54:10|8306.5|8300.7|8306.6|8300.7|8306.7|8300.9|8306.4|8300.6|13
1649886860000|2022-04-13 21:54:20|8306.5|8300.6|8308.6|8300.7|8310.4|8300.8|8306.4|8300.6|12
1649886870000|2022-04-13 21:54:30|8308.3|8300.8|8307.6|8300.9|8310.7|8301.2|8306.3|8298.2|14
1649886880000|2022-04-13 21:54:40|8307.3|8300.8|8309|8298.5|8309.3|8301|8307.2|8298.3|24
1649886890000|2022-04-13 21:54:50|8308.9|8298.6|8309.2|8298.6|8309.2|8299.3|8308.6|8298.4|19
1649886900000|2022-04-13 21:55:00|8308.9|8298.8|8309|8298.8|8309.1|8299.5|8308.5|8298.7|13
1649886910000|2022-04-13 21:55:10|8308.9|8298.7|8309.2|8298.2|8309.3|8299.3|8308.5|8298.2|18
1649886920000|2022-04-13 21:55:20|8308.9|8299.1|8310.5|8299.5|8312.9|8301.9|8306.8|8299.1|18
1649886930000|2022-04-13 21:55:30|8310.7|8299.7|8307.4|8300.9|8310.7|8301.2|8307.3|8299.7|23
1649886940000|2022-04-13 21:55:40|8307.3|8301|8308.7|8299.6|8309.5|8301.4|8307.3|8298.5|22
1649886950000|2022-04-13 21:55:50|8308.5|8299.8|8309.4|8299.2|8309.4|8300.3|8308.5|8299.1|18
1649886960000|2022-04-13 21:56:00|8309.7|8298.7|8308.9|8299.5|8309.7|8299.8|8308.9|8298.7|19
1649886970000|2022-04-13 21:56:10|8309|8299.6|8308.9|8299.7|8309.5|8299.8|8308.8|8298.8|17
1649886980000|2022-04-13 21:56:20|8308.8|8299.6|8307.8|8301.2|8309.5|8301.8|8307.5|8298.8|24
1649886990000|2022-04-13 21:56:30|8308|8301.1|8311.1|8300.1|8311.2|8301.5|8307.7|8299.4|23
1649887000000|2022-04-13 21:56:40|8310.9|8300.3|8310|8299.2|8310.9|8300.3|8310|8299.1|16
1649887010000|2022-04-13 21:56:50|8309.8|8299.7|8310|8299|8310.6|8299.9|8308.8|8299|24
1649887020000|2022-04-13 21:57:00|8309.2|8298.8|8309.4|8299.3|8309.5|8299.8|8308.9|8298.8|21
1649887030000|2022-04-13 21:57:10|8309.6|8298.9|8310|8299.7|8310.9|8300.5|8309|8298.7|15
1649887040000|2022-04-13 21:57:20|8307.2|8300.4|8308.9|8297.9|8309.5|8300.4|8307.2|8297.9|9
1649887050000|2022-04-13 21:57:30|8309.1|8298.1|8309.2|8298.2|8309.2|8298.2|8309.1|8298.1|2
1649887060000|2022-04-13 21:57:40|8309.9|8298.9|8309.9|8298.9|8309.9|8298.9|8309.9|8298.9|1
1649887070000|2022-04-13 21:57:50|8309.7|8298.7|8307.3|8301.1|8309.7|8301.1|8307.3|8298.7|4
1649887080000|2022-04-13 21:58:00|8309.3|8298.3|8310.6|8299.6|8310.9|8302.1|8306.8|8298.3|7
1649887090000|2022-04-13 21:58:10|8310.7|8299.7|8309.2|8298.2|8313.7|8302.8|8306.5|8297.3|37
1649887100000|2022-04-13 21:58:20|8309|8298|8309.3|8298.6|8311.6|8300.6|8308.8|8298|42
1649887110000|2022-04-13 21:58:30|8309.7|8298.7|8309.7|8298.7|8311.9|8300.9|8308.8|8298.6|28
1649887120000|2022-04-13 21:58:40|8309.6|8298.6|8307.9|8298.6|8310.3|8300|8306.3|8297.6|40
1649887130000|2022-04-13 21:58:50|8308|8298.3|8307.1|8298.3|8308.7|8299.2|8306.9|8298|32
1649887140000|2022-04-13 21:59:00|8307.2|8298.2|8307|8298.2|8307.5|8298.6|8306.7|8297.6|20
1649887150000|2022-04-13 21:59:10|8306.9|8298.3|8306|8300|8307.5|8300|8306|8297.9|23
1649887160000|2022-04-13 21:59:20|8307.8|8297.2|8309.3|8298.3|8309.8|8298.8|8306.9|8297.2|36
1649887170000|2022-04-13 21:59:30|8309.2|8298.2|8309.5|8298.5|8309.6|8298.8|8308.2|8298.1|22
1649887180000|2022-04-13 21:59:40|8309.3|8298.3|8308.8|8298.5|8309.4|8298.8|8307.5|8297.9|34
1649887190000|2022-04-13 21:59:50|8308.6|8298.2|8307.6|8298.3|8309.2|8299.3|8307|8297.9|25
1649887200000|2022-04-13 22:00:00|8308.9|8298|8307.8|8299.7|8309.5|8299.8|8306.4|8298|39
1649887210000|2022-04-13 22:00:10|8307.7|8299.6|8307.9|8300.1|8309.7|8301.4|8306.9|8298.9|45
1649887220000|2022-04-13 22:00:20|8307.8|8300.2|8307.6|8300.5|8309.9|8301.4|8307.2|8299.5|53
1649887230000|2022-04-13 22:00:30|8308.7|8300.1|8306.9|8300.3|8308.7|8301.4|8306.1|8299.2|41
1649887240000|2022-04-13 22:00:40|8306.5|8300.7|8305.7|8300.1|8306.9|8301.1|8305.4|8299.4|28
1649887250000|2022-04-13 22:00:50|8306.2|8299.1|8305.8|8300.2|8306.4|8301|8305.5|8299.1|24
1649887260000|2022-04-13 22:01:00|8306|8300.4|8306.7|8300.4|8306.7|8301.4|8305.6|8299.9|22
1649887270000|2022-04-13 22:01:10|8306.8|8300.3|8305.3|8300.7|8306.8|8301.1|8305.3|8300|21
1649887280000|2022-04-13 22:01:20|8305.1|8300.9|8305.5|8300.5|8305.5|8301.2|8304.9|8300.5|16
1649887290000|2022-04-13 22:01:30|8305.4|8300.6|8305.4|8300.6|8307.1|8301.5|8305.1|8299.8|34
1649887300000|2022-04-13 22:01:40|8305.9|8300.4|8305.1|8301.3|8305.9|8301.3|8304.7|8300.4|14
1649887310000|2022-04-13 22:01:50|8305|8301.5|8306.3|8300.9|8306.3|8302.3|8304.6|8300.9|27
1649887320000|2022-04-13 22:02:00|8305.7|8301.4|8304.7|8301.9|8306.1|8302.2|8304.6|8300.8|24
1649887330000|2022-04-13 22:02:10|8304.6|8302|8304.6|8302|8304.7|8302.1|8304.5|8301.9|13
1649887340000|2022-04-13 22:02:20|8304.7|8301.9|8304.8|8301.9|8304.8|8302|8304.7|8301.8|6
1649887350000|2022-04-13 22:02:30|8304.7|8302|8304.4|8301.8|8304.8|8302.1|8304.1|8300.9|17
1649887360000|2022-04-13 22:02:40|8304.3|8302.1|8304|8301.2|8304.3|8302.1|8303.4|8301.2|25
1649887370000|2022-04-13 22:02:50|8304.1|8301.3|8304.2|8301.3|8304.4|8301.7|8303.9|8301.2|26
1649887380000|2022-04-13 22:03:00|8303.9|8301.5|8305.3|8302.8|8305.3|8302.9|8303.9|8301.5|35
1649887390000|2022-04-13 22:03:10|8305.2|8302.7|8304.4|8302.9|8305.2|8303.1|8304.4|8302.1|19
1649887400000|2022-04-13 22:03:20|8304.9|8302.4|8305.8|8302.8|8305.8|8303.4|8304.8|8302.1|19
1649887410000|2022-04-13 22:03:30|8305.6|8302.6|8305.4|8302.5|8305.7|8302.7|8305.4|8302.4|13
1649887420000|2022-04-13 22:03:40|8305.3|8302.7|8305.6|8302.8|8305.6|8302.8|8305.3|8302.4|12
1649887430000|2022-04-13 22:03:50|8305.4|8302.7|8304.9|8303.4|8305.5|8303.4|8304.9|8302.7|7
1649887440000|2022-04-13 22:04:00|8305.4|8302.9|8305.6|8302.7|8305.6|8303.4|8304.9|8302.7|7
1649887450000|2022-04-13 22:04:10|8305.7|8302.6|8305.2|8302.9|8305.8|8303.4|8304.8|8302.5|15
1649887460000|2022-04-13 22:04:20|8305.3|8302.8|8305.4|8303|8305.4|8303|8305.3|8302.8|6
1649887470000|2022-04-13 22:04:30|8305.5|8302.9|8305.3|8303|8305.5|8303|8305.3|8302.9|4
1649887480000|2022-04-13 22:04:40|8305.5|8302.8|8305.8|8302.8|8305.8|8302.9|8305.3|8302.8|8
1649887490000|2022-04-13 22:04:50|8305.9|8302.7|8305.3|8302.7|8305.9|8303.2|8305.3|8302.7|8
1649887500000|2022-04-13 22:05:00|8305.2|8302.8|8305|8302.7|8305.7|8303.2|8304.5|8302.4|21
1649887510000|2022-04-13 22:05:10|8304.8|8302.6|8306|8303.6|8306.1|8304.1|8304.8|8302.6|28
1649887520000|2022-04-13 22:05:20|8306.2|8303.7|8306.1|8303.7|8306.2|8304.1|8305.6|8303.7|7
1649887530000|2022-04-13 22:05:30|8306.3|8303.6|8305.9|8303.5|8306.3|8303.8|8305.9|8303.5|11
1649887540000|2022-04-13 22:05:40|8305.8|8303.4|8305.4|8303.9|8305.8|8303.9|8305.3|8303.3|8
1649887550000|2022-04-13 22:05:50|8305.8|8303.6|8305.2|8302.9|8306|8303.6|8304.8|8302.8|15
1649887560000|2022-04-13 22:06:00|8305.3|8302.7|8304.5|8303|8305.3|8303.2|8304.5|8302.5|16
1649887570000|2022-04-13 22:06:10|8304.6|8303.1|8305|8302.7|8305|8303.1|8304.5|8302.6|7
1649887580000|2022-04-13 22:06:20|8305.1|8302.6|8304.9|8302.5|8305.1|8302.6|8304.9|8302.4|10
1649887590000|2022-04-13 22:06:30|8304.4|8302.4|8304.4|8302.2|8305|8303|8304.1|8301.9|12
1649887600000|2022-04-13 22:06:40|8304|8302.1|8304.1|8302.6|8304.1|8302.6|8304|8302.1|5
1649887610000|2022-04-13 22:06:50|8304.5|8302.3|8304.2|8302.7|8304.5|8302.7|8304.1|8302.3|8
1649887620000|2022-04-13 22:07:00|8304.6|8302.3|8304.1|8302.6|8304.6|8302.7|8304.1|8302.3|7
1649887630000|2022-04-13 22:07:10|8304.6|8302.2|8304.5|8303|8305|8303|8304.4|8302.1|14
1649887640000|2022-04-13 22:07:20|8304.8|8302.6|8304.3|8301.9|8304.8|8303|8303.9|8301.7|32
1649887650000|2022-04-13 22:07:30|8304.2|8302|8304.4|8301.8|8304.4|8302.3|8303.8|8301.8|13
1649887660000|2022-04-13 22:07:40|8304.3|8301.9|8304.3|8301.9|8304.3|8302.4|8303.8|8301.9|11
1649887670000|2022-04-13 22:07:50|8304.4|8302|8304.3|8302.1|8304.4|8302.5|8303.9|8302|9
1649887680000|2022-04-13 22:08:00|8304.5|8302|8304.3|8302.1|8304.5|8302.1|8304.3|8302|4
1649887690000|2022-04-13 22:08:10|8304.5|8302|8304.4|8302.1|8304.5|8302.1|8304.4|8302|3
1649887700000|2022-04-13 22:08:20|8304.5|8302|8304|8302.5|8304.5|8302.5|8304|8301.8|6
1649887710000|2022-04-13 22:08:30|8304.4|8302|8304|8302.5|8304.4|8302.5|8303.9|8302|7
1649887720000|2022-04-13 22:08:40|8304.4|8302.1|8304|8302.5|8304.4|8302.5|8304|8302.1|3
1649887730000|2022-04-13 22:08:50|8304.4|8302.1|8304.1|8302.6|8304.5|8302.6|8304|8302|8
1649887740000|2022-04-13 22:09:00|8304.2|8302.7|8304.1|8302.6|8304.2|8302.7|8304|8302.5|10
1649887750000|2022-04-13 22:09:10|8304.6|8302.2|8304.6|8302.2|8304.6|8302.7|8304.1|8302.2|5
1649887760000|2022-04-13 22:09:20|8304.7|8302|8304.6|8302.1|8304.7|8302.1|8304.6|8302|4
1649887770000|2022-04-13 22:09:30|8304.9|8301.8|8304.1|8302.6|8305|8302.6|8304.1|8301.8|6
1649887780000|2022-04-13 22:09:40|8304.6|8302.2|8304.2|8302.7|8304.6|8302.7|8304.1|8302.2|6
1649887790000|2022-04-13 22:09:50|8304.6|8302.2|8304|8302.5|8304.7|8302.5|8303.9|8302.2|7
1649887800000|2022-04-13 22:10:00|8304.6|8302.1|8304.1|8302.6|8304.6|8302.8|8304|8302.1|10
1649887810000|2022-04-13 22:10:10|8304.4|8302.1|8304.5|8302.2|8304.5|8302.6|8304.1|8302.1|4
1649887820000|2022-04-13 22:10:20|8304|8302.1|8304|8302.5|8304|8302.5|8304|8302.1|3
1649887830000|2022-04-13 22:10:30|8304.1|8302.6|8304.2|8302.7|8304.4|8302.7|8304.1|8302.2|4
1649887840000|2022-04-13 22:10:40|8304.6|8302.3|8304.2|8302.7|8304.6|8302.7|8303.8|8302.2|11
1649887850000|2022-04-13 22:10:50|8304.1|8302.6|8304.2|8302.7|8304.6|8302.7|8304.1|8302.2|9
1649887860000|2022-04-13 22:11:00|8304.6|8302.3|8304.1|8302.6|8304.6|8302.7|8304|8302.1|8
1649887870000|2022-04-13 22:11:10|8304|8302.5|8303.8|8302.3|8304.6|8302.7|8303.8|8302.3|4
1649887880000|2022-04-13 22:11:20|8303.9|8302.4|8304.1|8302.6|8304.1|8302.6|8303.9|8302.4|3
1649887890000|2022-04-13 22:11:30|8304.3|8302.1|8303.6|8302.1|8304.3|8302.4|8303.4|8301.4|18
1649887900000|2022-04-13 22:11:40|8304.2|8301.5|8303.4|8301.9|8304.2|8302|8303.3|8301.5|7
1649887920000|2022-04-13 22:12:00|8303.3|8301.8|8303.5|8302|8303.7|8302|8303.1|8301.4|10
1649887930000|2022-04-13 22:12:10|8303.9|8301.7|8303.5|8302|8303.9|8302.1|8303.4|8301.7|8
1649887940000|2022-04-13 22:12:20|8303.6|8302.1|8303.2|8301.7|8303.6|8302.1|8303.2|8301.7|9
1649887950000|2022-04-13 22:12:30|8303.9|8301.6|8303.3|8301.8|8303.9|8301.9|8303.1|8301.1|8
1649887960000|2022-04-13 22:12:40|8303.9|8301.6|8303.3|8301.1|8303.9|8301.9|8302.9|8301|11
1649887970000|2022-04-13 22:12:50|8303.1|8301.6|8302.9|8301.4|8303.2|8301.6|8302.8|8301|10
1649887980000|2022-04-13 22:13:00|8303|8301.5|8303|8301.5|8303.1|8301.6|8303|8301.5|5
1649887990000|2022-04-13 22:13:10|8303.1|8301.6|8302.9|8301.4|8303.1|8301.6|8302.9|8301.4|5
1649888000000|2022-04-13 22:13:20|8302.8|8301.3|8302.8|8301.3|8303.2|8301.5|8302.7|8301|11
1649888010000|2022-04-13 22:13:30|8302.9|8301.4|8302.9|8301.4|8303.1|8301.6|8302.9|8301.4|9
1649888020000|2022-04-13 22:13:40|8303|8301.5|8303.1|8301.6|8303.1|8301.6|8302.9|8301.4|7
1649888030000|2022-04-13 22:13:50|8303.2|8301.7|8303|8301.5|8303.2|8301.7|8302.9|8301.4|8
1649888040000|2022-04-13 22:14:00|8302.8|8301.3|8302.8|8301.3|8302.9|8301.4|8302.7|8301.2|13
1649888050000|2022-04-13 22:14:10|8302.7|8301.2|8302.8|8301.3|8303.1|8301.3|8302.6|8300.8|14
1649888060000|2022-04-13 22:14:20|8303|8301.5|8303|8301.5|8303|8301.5|8302.9|8301.4|5
1649888070000|2022-04-13 22:14:30|8303.1|8301.6|8303.1|8301.6|8303.3|8301.6|8302.9|8301.1|9
1649888080000|2022-04-13 22:14:40|8303|8301.5|8302.9|8301.4|8303.1|8301.6|8302.9|8301.4|13
1649888090000|2022-04-13 22:14:50|8303.4|8301.2|8302.8|8301.3|8303.4|8301.5|8302.6|8300.9|13
1649888100000|2022-04-13 22:15:00|8302.7|8301.2|8302.7|8301.2|8303.2|8301.3|8302.5|8300.8|25
1649888110000|2022-04-13 22:15:10|8302.8|8301.3|8303|8301.5|8303.5|8301.7|8302.7|8301.2|17
1649888120000|2022-04-13 22:15:20|8302.9|8301.4|8303.1|8301.6|8303.2|8301.7|8302.9|8301.4|5
1649888130000|2022-04-13 22:15:30|8303.2|8301.7|8303|8301.5|8303.6|8301.7|8302.9|8301.2|12
1649888140000|2022-04-13 22:15:40|8303.3|8301.1|8302.9|8301.4|8303.5|8301.6|8302.5|8300.9|33
1649888150000|2022-04-13 22:15:50|8302.8|8301.3|8302.7|8301.2|8302.9|8301.4|8302.6|8301.1|14
1649888160000|2022-04-13 22:16:00|8302.6|8301.1|8302.9|8301.4|8303|8301.5|8302.5|8301|24
1649888170000|2022-04-13 22:16:10|8303|8301.5|8303.1|8301.6|8303.1|8301.6|8302.9|8301.4|20
1649888180000|2022-04-13 22:16:20|8303.2|8301.7|8302.9|8301.4|8303.2|8301.7|8302.8|8301.3|11
1649888190000|2022-04-13 22:16:30|8303.3|8301.1|8302.8|8301.3|8303.3|8301.5|8302.8|8301|11
1649888200000|2022-04-13 22:16:40|8302.9|8301.4|8302.6|8301.1|8303.3|8301.5|8302.5|8300.6|26
1649888210000|2022-04-13 22:16:50|8302.7|8301.2|8302.4|8300.9|8303.1|8301.2|8302.3|8300.6|8
1649888220000|2022-04-13 22:17:00|8302.3|8300.8|8302.4|8300.9|8303|8301.1|8302.3|8300.5|19
1649888230000|2022-04-13 22:17:10|8302.3|8300.8|8302.4|8300.9|8302.7|8301.2|8302.2|8300.7|21
1649888240000|2022-04-13 22:17:20|8302.5|8301|8302.2|8300.7|8302.6|8301.1|8301.8|8300.3|10
1649888250000|2022-04-13 22:17:30|8302.1|8300.6|8302|8300.5|8302.3|8300.8|8301.7|8300.2|15
1649888260000|2022-04-13 22:17:40|8302.1|8300.6|8301.7|8300.2|8302.1|8300.6|8301.7|8300.2|9
1649888270000|2022-04-13 22:17:50|8301.8|8300.3|8301.8|8300.3|8301.8|8300.3|8301.6|8300.1|9
1649888280000|2022-04-13 22:18:00|8301.7|8300.2|8301.6|8300.1|8301.9|8300.4|8301.5|8300|16
1649888290000|2022-04-13 22:18:10|8301.7|8300.2|8301.6|8300.1|8301.7|8300.2|8301.4|8299.9|6
1649888300000|2022-04-13 22:18:20|8301.4|8299.9|8301.7|8300.2|8301.7|8300.2|8301.4|8299.9|10
1649888310000|2022-04-13 22:18:30|8301.8|8300.3|8301.7|8300.2|8301.8|8300.3|8301.7|8300.2|2
1649888320000|2022-04-13 22:18:40|8301.6|8300.1|8302|8299.7|8302|8300.2|8301.1|8299.6|8
1649888330000|2022-04-13 22:18:50|8302.2|8299.5|8301.5|8300|8302.2|8300.5|8301.2|8299.5|18
1649888340000|2022-04-13 22:19:00|8301.7|8300.2|8301.5|8300|8301.9|8300.2|8301.4|8299.6|12
1649888350000|2022-04-13 22:19:10|8301.6|8300.1|8301.6|8300.1|8301.7|8300.2|8301.6|8300.1|3
1649888360000|2022-04-13 22:19:20|8301.7|8300.2|8301.7|8300.2|8302.1|8300.2|8301.2|8299.6|12
1649888370000|2022-04-13 22:19:30|8301.6|8300.1|8301.5|8300|8301.7|8300.2|8301.5|8300|9
1649888380000|2022-04-13 22:19:40|8301.6|8300.1|8301.6|8300.1|8301.6|8300.1|8301.5|8300|3
1649888390000|2022-04-13 22:19:50|8301.4|8299.9|8302.3|8300.8|8302.5|8301|8301.4|8299.5|24
1649888400000|2022-04-13 22:20:00|8302.4|8300.9|8302.3|8300.8|8302.6|8301.1|8302.3|8300.8|9
1649888410000|2022-04-13 22:20:10|8302.4|8300.9|8302.4|8300.9|8302.4|8300.9|8302.3|8300.8|3
1649888420000|2022-04-13 22:20:20|8302.5|8301|8302.5|8301|8302.6|8301.1|8302.4|8300.9|6
1649888430000|2022-04-13 22:20:30|8302.4|8300.9|8302.7|8300.5|8302.7|8301|8302.2|8300.3|13
1649888440000|2022-04-13 22:20:40|8302.2|8300.7|8302.6|8301.1|8302.8|8301.1|8302.1|8300.5|18
1649888450000|2022-04-13 22:20:50|8302.5|8301|8302.5|8301|8302.5|8301|8302.4|8300.9|3
1649888460000|2022-04-13 22:21:00|8302.4|8300.9|8302.5|8301|8302.5|8301|8302.4|8300.9|4
1649888470000|2022-04-13 22:21:10|8302.4|8300.9|8302.4|8300.9|8302.6|8301.1|8302.4|8300.9|13
1649888480000|2022-04-13 22:21:20|8302.5|8301|8301.8|8300.3|8302.5|8301|8301.5|8299.9|11
1649888490000|2022-04-13 22:21:30|8301.9|8300.4|8301.8|8300.3|8301.9|8300.4|8301.8|8300.3|2
1649888500000|2022-04-13 22:21:40|8302.3|8299.8|8301.7|8300.2|8302.3|8300.5|8301.7|8299.8|8
1649888510000|2022-04-13 22:21:50|8302|8300.5|8301.8|8300.3|8302.2|8300.5|8301.8|8300|4
1649888520000|2022-04-13 22:22:00|8301.7|8300.2|8302.1|8299.9|8302.1|8300.3|8301.7|8299.9|3
1649888530000|2022-04-13 22:22:10|8301.9|8300.4|8301.8|8300.3|8302.2|8300.4|8301.8|8299.9|4
1649888540000|2022-04-13 22:22:20|8301.9|8300.4|8301.9|8300.4|8301.9|8300.4|8301.9|8300.4|1
1649888550000|2022-04-13 22:22:30|8301.8|8300.3|8301.9|8300.4|8301.9|8300.4|8301.8|8300.3|2
1649888570000|2022-04-13 22:22:50|8301.8|8300.3|8301.8|8300.3|8301.9|8300.4|8301.8|8300.3|7
1649888580000|2022-04-13 22:23:00|8301.9|8300.4|8301.8|8300.3|8301.9|8300.4|8301.8|8300.3|2
1649888590000|2022-04-13 22:23:10|8301.9|8300.4|8301.8|8300.3|8301.9|8300.4|8301.8|8300.3|4
1649888600000|2022-04-13 22:23:20|8302.2|8300|8302|8300.5|8302.2|8300.5|8301.9|8300|3
1649888610000|2022-04-13 22:23:30|8301.9|8300.4|8301.9|8300.4|8302|8300.5|8301.9|8300.4|5
1649888620000|2022-04-13 22:23:40|8301.8|8300.3|8302|8300.5|8302|8300.5|8301.8|8300.3|7
1649888630000|2022-04-13 22:23:50|8301.9|8300.4|8302|8300.5|8302.3|8300.6|8301.8|8300|21
1649888640000|2022-04-13 22:24:00|8301.9|8300.4|8301.9|8300.4|8302|8300.5|8301.6|8300.1|19
1649888650000|2022-04-13 22:24:10|8302|8300.5|8301.9|8300.4|8302|8300.5|8301.9|8300.4|6
1649888660000|2022-04-13 22:24:20|8302|8300.5|8301.9|8300.4|8302|8300.5|8301.9|8300.4|4
1649888670000|2022-04-13 22:24:30|8302|8300.5|8302.4|8300.9|8302.5|8301|8301.8|8300|16
1649888680000|2022-04-13 22:24:40|8302.5|8301|8302.4|8300.9|8302.5|8301|8302.4|8300.9|6
1649888690000|2022-04-13 22:24:50|8302.3|8300.8|8302.4|8300.9|8302.4|8300.9|8302.3|8300.8|2
1649888700000|2022-04-13 22:25:00|8302.5|8301|8302.4|8300.9|8302.5|8301|8302.4|8300.9|2
1649888710000|2022-04-13 22:25:10|8302.5|8301|8302.5|8301|8302.6|8301.1|8302.4|8300.9|5
1649888720000|2022-04-13 22:25:20|8302.4|8300.9|8302.5|8301|8302.5|8301|8302.4|8300.9|10
1649888730000|2022-04-13 22:25:30|8302.4|8300.9|8302.5|8301|8302.5|8301|8302.4|8300.9|4
1649888740000|2022-04-13 22:25:40|8302.4|8300.9|8302.4|8300.9|8302.4|8300.9|8302.3|8300.8|3
1649888750000|2022-04-13 22:25:50|8302.5|8301|8302.3|8300.8|8302.6|8301.1|8302.3|8300.8|5
1649888760000|2022-04-13 22:26:00|8302.6|8301.1|8302.9|8301.4|8302.9|8301.4|8302.2|8300.7|16
1649888770000|2022-04-13 22:26:10|8302.7|8301.2|8302.8|8301.3|8302.8|8301.3|8302.7|8301.2|4
1649888790000|2022-04-13 22:26:30|8302.9|8301.4|8302.9|8301.4|8302.9|8301.4|8302.8|8301.3|5
1649888800000|2022-04-13 22:26:40|8302.7|8301.2|8303.1|8301.6|8303.2|8301.7|8302.7|8301.2|10
1649888810000|2022-04-13 22:26:50|8303.2|8301.7|8303.1|8301.6|8303.2|8301.7|8303|8301.5|6
1649888820000|2022-04-13 22:27:00|8303|8301.5|8303.1|8300.9|8303.6|8301.6|8302.7|8300.6|14
1649888830000|2022-04-13 22:27:10|8302.8|8300.8|8302.8|8301.3|8303.2|8301.4|8302.8|8300.8|11
1649888840000|2022-04-13 22:27:20|8302.9|8301.4|8302.8|8301.3|8302.9|8301.4|8302.8|8301.3|10
1649888850000|2022-04-13 22:27:30|8302.9|8301.4|8302.9|8301.4|8302.9|8301.4|8302.8|8301.3|7
1649888860000|2022-04-13 22:27:40|8302.8|8301.3|8302.9|8301.4|8302.9|8301.4|8302.8|8301.3|4
1649888870000|2022-04-13 22:27:50|8303|8301.5|8302.9|8301.4|8303|8301.5|8302.8|8301.3|15
1649888880000|2022-04-13 22:28:00|8302.8|8301.3|8303|8301.5|8303.4|8301.6|8302.8|8300.9|18
1649888890000|2022-04-13 22:28:10|8302.9|8301.4|8303|8301.5|8303.3|8301.5|8302.9|8301.1|13
1649888900000|2022-04-13 22:28:20|8303.1|8301.6|8303|8301.5|8303.2|8301.7|8303|8301.5|8
1649888910000|2022-04-13 22:28:30|8302.9|8301.4|8303.2|8301.7|8303.5|8301.7|8302.9|8301|19
1649888920000|2022-04-13 22:28:40|8303.1|8301.6|8303|8301.5|8303.5|8301.6|8302.9|8301.1|20
1649888930000|2022-04-13 22:28:50|8303.6|8300.9|8302.9|8301.4|8303.6|8301.4|8302.8|8300.9|19
1649888940000|2022-04-13 22:29:00|8303.2|8301|8303.2|8301|8303.4|8301.3|8302.8|8300.9|13
1649888950000|2022-04-13 22:29:10|8302.9|8301.4|8303.5|8301.1|8303.6|8301.6|8302.9|8301|7
1649888960000|2022-04-13 22:29:20|8303.6|8301|8302.9|8301.4|8303.6|8301.6|8302.8|8301|10
1649888970000|2022-04-13 22:29:30|8303.3|8301.1|8302.9|8301.4|8303.3|8301.5|8302.9|8301|11
1649888980000|2022-04-13 22:29:40|8302.8|8301.3|8302.6|8301.1|8302.8|8301.3|8302.6|8301.1|9
1649888990000|2022-04-13 22:29:50|8302.7|8301.2|8302.6|8301.1|8302.7|8301.2|8302.6|8301.1|8
1649889000000|2022-04-13 22:30:00|8302.7|8301.2|8302.9|8301.4|8303|8301.5|8302.7|8301.2|13
1649889010000|2022-04-13 22:30:10|8303|8301.5|8303.1|8300.8|8303.6|8301.5|8302.7|8300.8|25
1649889020000|2022-04-13 22:30:20|8302.7|8300.9|8303.1|8300.8|8303.2|8301.2|8302.7|8300.8|15
1649889030000|2022-04-13 22:30:30|8303.2|8300.7|8303.1|8300.9|8303.3|8301.2|8302.7|8300.7|32
1649889040000|2022-04-13 22:30:40|8302.7|8300.8|8303.1|8300.9|8303.2|8301.2|8302.6|8300.7|19
1649889050000|2022-04-13 22:30:50|8303.2|8300.8|8302.5|8301|8303.2|8301.4|8302.5|8300.7|21
1649889060000|2022-04-13 22:31:00|8302.6|8301.1|8302.5|8301|8303|8301.2|8302.5|8300.7|4
1649889080000|2022-04-13 22:31:20|8303.1|8300.5|8302.9|8300.6|8303.1|8300.6|8302.9|8300.5|5
1649889090000|2022-04-13 22:31:30|8302.8|8300.5|8302.4|8300.9|8302.9|8301|8302.3|8300.5|5
1649889100000|2022-04-13 22:31:40|8302.5|8301|8302.9|8300.7|8302.9|8301.2|8302.5|8300.4|6
1649889110000|2022-04-13 22:31:50|8302.4|8300.9|8302.5|8301|8302.6|8301.1|8302.4|8300.9|4
1649889120000|2022-04-13 22:32:00|8302.6|8301.1|8302.6|8301.1|8302.7|8301.2|8302.5|8301|7
1649889130000|2022-04-13 22:32:10|8302.3|8300.8|8302.4|8300.9|8303|8300.9|8302.3|8300.5|11
1649889140000|2022-04-13 22:32:20|8302.8|8300.5|8302.4|8300.9|8302.8|8301|8302.3|8300.5|7
1649889150000|2022-04-13 22:32:30|8302.3|8300.8|8302.4|8300.9|8302.9|8301|8302.3|8300.5|7
1649889160000|2022-04-13 22:32:40|8302.3|8300.8|8302.2|8300.7|8302.4|8300.9|8302.2|8300.7|8
1649889170000|2022-04-13 22:32:50|8302.3|8300.8|8302.3|8300.8|8302.7|8300.8|8302.2|8300.4|4
1649889180000|2022-04-13 22:33:00|8302.2|8300.7|8302.5|8301|8303.1|8301.1|8302.2|8300.4|20
1649889190000|2022-04-13 22:33:10|8302.6|8301.1|8302.6|8301.1|8303|8301.1|8302.4|8300.7|13
1649889200000|2022-04-13 22:33:20|8302.5|8301|8302.5|8301|8303|8301|8302.5|8300.5|5
1649889210000|2022-04-13 22:33:30|8302.4|8300.9|8302.5|8301|8302.8|8301|8302.4|8300.6|3
1649889220000|2022-04-13 22:33:40|8302.4|8300.9|8302.4|8300.9|8302.8|8300.9|8302.4|8300.5|3
1649889230000|2022-04-13 22:33:50|8302.5|8301|8302.5|8301|8302.6|8301.1|8302.4|8300.9|5
1649889240000|2022-04-13 22:34:00|8302.6|8301.1|8302.5|8301|8302.6|8301.1|8302.5|8301|2
1649889250000|2022-04-13 22:34:10|8302.4|8300.9|8302.4|8300.9|8302.5|8301|8302.4|8300.9|3
1649889260000|2022-04-13 22:34:20|8302.5|8301|8302.2|8300.7|8302.5|8301|8302.1|8300.6|6
1649889270000|2022-04-13 22:34:30|8302.3|8300.8|8302.1|8300.6|8302.3|8300.8|8302.1|8300.6|5
1649889280000|2022-04-13 22:34:40|8302.3|8300.8|8302.1|8300.6|8302.3|8300.8|8301.9|8300.4|6
1649889290000|2022-04-13 22:34:50|8302.2|8300.7|8302.1|8300.6|8302.3|8300.8|8302.1|8300.6|8
1649889300000|2022-04-13 22:35:00|8302|8300.5|8301.9|8300.4|8302|8300.5|8301.8|8300.3|10
1649889310000|2022-04-13 22:35:10|8301.8|8300.3|8302.4|8299.7|8302.4|8300.4|8301.8|8299.7|6
1649889320000|2022-04-13 22:35:20|8302.3|8299.8|8302.1|8299.8|8302.3|8300.4|8301.7|8299.7|7
1649889330000|2022-04-13 22:35:30|8302.2|8300.3|8302|8300.5|8302.2|8300.6|8301.7|8300.2|12
1649889340000|2022-04-13 22:35:40|8302.1|8300.6|8302.2|8300.7|8302.6|8300.7|8302.1|8300.3|6
1649889350000|2022-04-13 22:35:50|8302.1|8300.6|8301.8|8300.3|8302.1|8300.6|8301.7|8300.2|15
1649889360000|2022-04-13 22:36:00|8301.9|8300.4|8301.9|8300.4|8301.9|8300.4|8301.7|8300.2|4
1649889370000|2022-04-13 22:36:10|8301.8|8300.3|8301.7|8300.2|8301.8|8300.3|8301.6|8300.1|8
1649889380000|2022-04-13 22:36:20|8301.8|8300.3|8301.7|8300.2|8301.8|8300.3|8301.5|8300|9
1649889390000|2022-04-13 22:36:30|8301.8|8300.3|8301.6|8300.1|8301.8|8300.3|8301.6|8300.1|7
1649889400000|2022-04-13 22:36:40|8301.7|8300.2|8301.6|8300.1|8301.7|8300.2|8301.6|8300.1|6
1649889410000|2022-04-13 22:36:50|8301.7|8300.2|8301.5|8300|8301.8|8300.3|8301.4|8299.9|9
1649889420000|2022-04-13 22:37:00|8301.6|8300.1|8302|8300.5|8302.3|8300.6|8301.5|8299.8|21
1649889430000|2022-04-13 22:37:10|8301.9|8300.4|8301.8|8300.3|8301.9|8300.4|8301.7|8300.2|6
1649889440000|2022-04-13 22:37:20|8301.6|8300.1|8301.5|8300|8302|8300.2|8301.5|8299.6|9
1649889450000|2022-04-13 22:37:30|8301.4|8299.9|8301.4|8299.9|8301.7|8300.2|8301.4|8299.9|10
1649889460000|2022-04-13 22:37:40|8301.5|8300|8301.4|8299.9|8301.7|8300.2|8301.3|8299.8|11
1649889470000|2022-04-13 22:37:50|8301.3|8299.8|8301.4|8299.9|8301.5|8300|8301.1|8299.1|14
1649889480000|2022-04-13 22:38:00|8301.5|8300|8301.3|8299.8|8301.5|8300|8301.3|8299.8|3
1649889490000|2022-04-13 22:38:10|8301.4|8299.9|8301.3|8299.8|8301.4|8299.9|8301.2|8299.7|10
1649889500000|2022-04-13 22:38:20|8301.2|8299.7|8301.4|8299.9|8301.4|8299.9|8301.1|8299.6|8
1649889510000|2022-04-13 22:38:30|8301.3|8299.8|8301.2|8299.7|8301.4|8299.9|8301.2|8299.7|10
1649889520000|2022-04-13 22:38:40|8301.3|8299.8|8301.4|8299.9|8301.7|8299.9|8301.2|8299.1|10
1649889530000|2022-04-13 22:38:50|8301.3|8299.8|8301.1|8299.6|8301.3|8299.8|8301|8299.5|6
1649889540000|2022-04-13 22:39:00|8301.2|8299.7|8301.2|8299.7|8301.3|8299.8|8301|8299.5|7
1649889550000|2022-04-13 22:39:10|8301.3|8299.8|8301.1|8299.6|8301.3|8299.8|8300.9|8299.4|9
1649889560000|2022-04-13 22:39:20|8301.2|8299.7|8301.1|8299.6|8301.2|8299.7|8301.1|8299.6|2
1649889570000|2022-04-13 22:39:30|8301.2|8299.7|8301.1|8299.6|8301.2|8299.7|8301|8299.5|10
1649889580000|2022-04-13 22:39:40|8301|8299.5|8301.1|8299.6|8301.1|8299.6|8301|8299.5|6
1649889590000|2022-04-13 22:39:50|8301|8299.5|8301|8299.5|8301.1|8299.6|8301|8299.5|3
1649889600000|2022-04-13 22:40:00|8301.1|8299.6|8301.4|8299.9|8301.5|8300|8301|8299.5|11
1649889610000|2022-04-13 22:40:10|8301.3|8299.8|8301.4|8299.9|8301.4|8299.9|8301.2|8299.7|10
1649889620000|2022-04-13 22:40:20|8301.3|8299.8|8301.2|8299.7|8301.4|8299.9|8301.1|8299.6|13
1649889630000|2022-04-13 22:40:30|8301.1|8299.6|8301.1|8299.6|8301.2|8299.7|8301|8299.5|5
1649889640000|2022-04-13 22:40:40|8301.2|8299.7|8301.2|8299.7|8301.3|8299.8|8301.1|8299.6|7
1649889650000|2022-04-13 22:40:50|8301.4|8299.9|8301.2|8299.7|8301.4|8299.9|8301.1|8299.6|5
1649889660000|2022-04-13 22:41:00|8301.3|8299.8|8301.3|8299.8|8301.4|8299.9|8301.2|8299.7|5
1649889670000|2022-04-13 22:41:10|8301.4|8299.9|8301.3|8299.8|8301.5|8300|8301.3|8299.8|4
1649889680000|2022-04-13 22:41:20|8301.2|8299.7|8301.2|8299.7|8301.3|8299.8|8301.1|8299.6|9
1649889690000|2022-04-13 22:41:30|8301.3|8299.8|8301.6|8300.1|8301.7|8300.2|8301.3|8299.8|15
1649889700000|2022-04-13 22:41:40|8301.4|8299.9|8301.4|8299.9|8301.5|8300|8301.4|8299.9|5
1649889710000|2022-04-13 22:41:50|8301.6|8300.1|8301.5|8300|8301.6|8300.1|8301.4|8299.9|4
1649889720000|2022-04-13 22:42:00|8301.4|8299.9|8301.5|8300|8301.5|8300|8301.4|8299.9|6
1649889730000|2022-04-13 22:42:10|8301.4|8299.9|8301.4|8299.9|8301.4|8299.9|8301.3|8299.8|3
1649889740000|2022-04-13 22:42:20|8301.3|8299.8|8301.7|8300.2|8301.8|8300.3|8301.3|8299.8|10
1649889750000|2022-04-13 22:42:30|8301.8|8300.3|8301.8|8300.3|8301.8|8300.3|8301.7|8300.2|5
1649889760000|2022-04-13 22:42:40|8301.6|8300.1|8301.6|8300.1|8301.7|8300.2|8301.6|8300.1|3
1649889770000|2022-04-13 22:42:50|8301.7|8300.2|8301.6|8300.1|8301.7|8300.2|8301.6|8300.1|2
1649889780000|2022-04-13 22:43:00|8301.5|8300|8301.3|8299.8|8301.5|8300|8301.2|8299.7|13
1649889790000|2022-04-13 22:43:10|8301.2|8299.7|8301.2|8299.7|8301.2|8299.7|8301.2|8299.7|1
1649889800000|2022-04-13 22:43:20|8301.3|8299.8|8301.4|8299.9|8301.5|8300|8301.1|8299.6|6
1649889810000|2022-04-13 22:43:30|8301.3|8299.8|8301.3|8299.8|8301.4|8299.9|8301.2|8299.7|7
1649889820000|2022-04-13 22:43:40|8301.2|8299.7|8301.2|8299.7|8301.3|8299.8|8301.1|8299.6|5
1649889830000|2022-04-13 22:43:50|8301.4|8299.9|8301.3|8299.8|8301.4|8299.9|8301.3|8299.8|2
1649889840000|2022-04-13 22:44:00|8301.2|8299.7|8301.3|8299.8|8301.3|8299.8|8301.2|8299.7|6
1649889850000|2022-04-13 22:44:10|8301.4|8299.9|8301.3|8299.8|8301.4|8299.9|8301.3|8299.8|2
1649889870000|2022-04-13 22:44:30|8301.2|8299.7|8301.3|8299.8|8301.4|8299.9|8301.2|8299.7|4
1649889880000|2022-04-13 22:44:40|8301.2|8299.7|8301.3|8299.8|8301.3|8299.8|8301.2|8299.7|4
1649889900000|2022-04-13 22:45:00|8301.5|8300|8301.4|8299.9|8301.5|8300|8301.4|8299.9|2
1649889910000|2022-04-13 22:45:10|8301.3|8299.8|8301.2|8299.7|8301.3|8299.8|8301.2|8299.7|6
1649889920000|2022-04-13 22:45:20|8301.3|8299.8|8301.2|8299.7|8301.4|8299.9|8301.1|8299.6|10
1649889930000|2022-04-13 22:45:30|8301.3|8299.8|8301.2|8299.7|8301.3|8299.8|8301.2|8299.7|2
1649889950000|2022-04-13 22:45:50|8301.4|8299.2|8301.1|8299.6|8301.4|8299.7|8300.9|8299.1|9
1649889960000|2022-04-13 22:46:00|8301|8299.5|8301|8299.5|8301|8299.5|8301|8299.5|1
1649889970000|2022-04-13 22:46:10|8301.2|8299.7|8301.1|8299.6|8301.2|8299.7|8301.1|8299.6|2
1649889980000|2022-04-13 22:46:20|8300.9|8299.4|8300.9|8299.4|8301.1|8299.6|8300.8|8299.3|10
1649889990000|2022-04-13 22:46:30|8300.8|8299.3|8301|8299.5|8301|8299.5|8300.8|8299.3|3
1649890000000|2022-04-13 22:46:40|8300.9|8299.4|8301.1|8299.6|8301.4|8299.9|8300.9|8299.4|12
1649890010000|2022-04-13 22:46:50|8301.2|8299.7|8301.1|8299.6|8301.2|8299.7|8301|8299.5|4
1649890020000|2022-04-13 22:47:00|8301|8299.5|8301.2|8299.7|8301.2|8299.7|8301|8299.5|7
1649890030000|2022-04-13 22:47:10|8301.1|8299.6|8301.2|8299.7|8301.6|8300.1|8301.1|8299.6|17
1649890040000|2022-04-13 22:47:20|8301.3|8299.8|8301.3|8299.8|8301.5|8300|8301.3|8299.8|5
1649890050000|2022-04-13 22:47:30|8301.4|8299.9|8301.1|8299.6|8301.4|8299.9|8301.1|8299.6|8
1649890060000|2022-04-13 22:47:40|8301.2|8299.7|8301.1|8299.6|8301.2|8299.7|8301.1|8299.6|4
1649890070000|2022-04-13 22:47:50|8300.9|8299.4|8301.2|8299.7|8301.4|8299.9|8300.9|8299.4|6
1649890080000|2022-04-13 22:48:00|8301.1|8299.6|8301|8299.5|8301.2|8299.7|8301|8299.5|4
1649890090000|2022-04-13 22:48:10|8301.1|8299.6|8301.4|8299.9|8301.4|8299.9|8301.1|8299.6|6
1649890100000|2022-04-13 22:48:20|8301.5|8300|8301.5|8300|8301.5|8300|8301.4|8299.9|3
1649890110000|2022-04-13 22:48:30|8301.4|8299.9|8301.3|8299.8|8301.5|8300|8301.2|8299.7|8
1649890120000|2022-04-13 22:48:40|8301.2|8299.7|8301.3|8299.8|8301.3|8299.8|8301.2|8299.7|2
1649890130000|2022-04-13 22:48:50|8301.4|8299.9|8301.2|8299.7|8301.4|8299.9|8301.1|8299.6|9
1649890140000|2022-04-13 22:49:00|8301.1|8299.6|8301.2|8299.7|8301.2|8299.7|8301.1|8299.6|2
1649890150000|2022-04-13 22:49:10|8301.1|8299.6|8301.1|8299.6|8301.2|8299.7|8301.1|8299.6|3
1649890160000|2022-04-13 22:49:20|8301.3|8299.8|8301.4|8299.9|8301.4|8299.9|8301.3|8299.8|4
1649890180000|2022-04-13 22:49:40|8301.5|8300|8301.4|8299.9|8301.5|8300|8301.4|8299.9|2
1649890190000|2022-04-13 22:49:50|8301.3|8299.8|8301.3|8299.8|8301.3|8300.4|8301.2|8299.7|5
1649890200000|2022-04-13 22:50:00|8301.4|8299.9|8301.3|8299.8|8301.4|8299.9|8301.2|8299.7|13
1649890210000|2022-04-13 22:50:10|8301.4|8299.9|8301.2|8299.7|8301.4|8299.9|8301.2|8299.7|5
1649890220000|2022-04-13 22:50:20|8301.3|8299.8|8301.2|8299.7|8301.3|8299.8|8301.2|8299.7|2
1649890230000|2022-04-13 22:50:30|8301.3|8299.8|8301.3|8299.8|8301.6|8299.9|8301.3|8299.3|6
1649890240000|2022-04-13 22:50:40|8301.2|8299.7|8301.3|8299.8|8301.4|8299.9|8301.2|8299.7|6
1649890250000|2022-04-13 22:50:50|8301.4|8299.9|8301.3|8299.8|8301.4|8299.9|8301.3|8299.8|4
1649890260000|2022-04-13 22:51:00|8301.4|8299.9|8301.3|8299.8|8301.4|8299.9|8301.3|8299.8|6
1649890270000|2022-04-13 22:51:10|8301.4|8299.9|8301.2|8299.7|8301.4|8299.9|8301.2|8299.7|5
1649890300000|2022-04-13 22:51:40|8301.5|8300|8301.4|8299.9|8301.5|8300|8301.3|8299.8|4
1649890310000|2022-04-13 22:51:50|8301.3|8299.8|8301.4|8299.9|8301.4|8299.9|8301.3|8299.8|4
1649890320000|2022-04-13 22:52:00|8301.3|8299.8|8301.6|8300.1|8301.8|8300.3|8301.3|8299.3|11
1649890330000|2022-04-13 22:52:10|8301.5|8300|8301.5|8300|8301.6|8300.1|8301.5|8300|3
1649890340000|2022-04-13 22:52:20|8301.6|8300.1|8301.6|8300.1|8301.6|8300.1|8301.6|8300.1|1
1649890350000|2022-04-13 22:52:30|8301.5|8300|8301.7|8300.2|8301.9|8300.3|8301.5|8299.5|11
1649890360000|2022-04-13 22:52:40|8301.8|8300.3|8301.7|8300.2|8301.8|8300.3|8301.7|8300.2|4
1649890370000|2022-04-13 22:52:50|8301.6|8300.1|8301.7|8300.2|8301.7|8300.2|8301.6|8300.1|2
1649890380000|2022-04-13 22:53:00|8301.8|8300.3|8302|8300.5|8302.5|8300.6|8301.7|8299.9|5
1649890390000|2022-04-13 22:53:10|8302.1|8300.6|8302|8300.5|8302.4|8300.6|8301.9|8300|7
1649890400000|2022-04-13 22:53:20|8302.2|8300.7|8302.2|8300.7|8302.3|8300.8|8302.2|8300.7|5
1649890420000|2022-04-13 22:53:40|8302.1|8300.6|8302.1|8300.6|8302.2|8300.7|8302.1|8300.6|3
1649890430000|2022-04-13 22:53:50|8302.2|8300.7|8302.1|8300.6|8302.5|8301|8302.1|8300.6|6
1649890440000|2022-04-13 22:54:00|8302|8300.5|8302|8300.5|8302.1|8300.6|8302|8300.5|3
1649890450000|2022-04-13 22:54:10|8302.1|8300.6|8302.3|8300.8|8302.5|8301|8301.8|8300.3|12
1649890460000|2022-04-13 22:54:20|8302.4|8300.9|8302.4|8300.9|8302.4|8300.9|8302.2|8300.7|5
1649890490000|2022-04-13 22:54:50|8302.5|8301|8302.4|8300.9|8302.5|8301|8302.4|8300.9|2
1649890500000|2022-04-13 22:55:00|8302.3|8300.8|8302.4|8300.9|8302.7|8301|8302.3|8300.5|8
1649890510000|2022-04-13 22:55:10|8302.5|8301|8302.5|8301|8302.8|8301|8302.4|8300.6|7
1649890530000|2022-04-13 22:55:30|8302.4|8300.9|8302.4|8300.9|8302.8|8301|8302.4|8300.6|5
1649890540000|2022-04-13 22:55:40|8302.6|8301.1|8302.6|8301.1|8302.6|8301.1|8302.6|8301.1|1
1649890550000|2022-04-13 22:55:50|8302.9|8300.5|8302.4|8300.9|8302.9|8301|8302.4|8300.5|5
1649890560000|2022-04-13 22:56:00|8302.3|8300.8|8302.6|8301.1|8302.8|8301.3|8302.3|8300.8|8
1649890570000|2022-04-13 22:56:10|8302.5|8301|8302.6|8301.1|8302.6|8301.1|8302.5|8301|6
1649890580000|2022-04-13 22:56:20|8302.7|8301.2|8302.6|8301.1|8302.7|8301.2|8302.6|8301.1|6
1649890590000|2022-04-13 22:56:30|8302.7|8301.2|8302.6|8301.1|8303|8301.2|8302.6|8300.8|4
1649890600000|2022-04-13 22:56:40|8302.5|8301|8302.6|8301.1|8302.6|8301.1|8302.5|8301|2
1649890610000|2022-04-13 22:56:50|8302.8|8301.3|8302.7|8301.2|8302.8|8301.3|8302.7|8301.2|2
1649890620000|2022-04-13 22:57:00|8302.6|8301.1|8302.3|8300.8|8302.7|8301.2|8302.3|8300.1|11
1649890630000|2022-04-13 22:57:10|8302.6|8300.3|8302.4|8300.9|8302.6|8300.9|8302.4|8300.3|2
1649890650000|2022-04-13 22:57:30|8302.3|8300.8|8302.4|8300.9|8302.4|8300.9|8302.2|8300.7|3
1649890660000|2022-04-13 22:57:40|8302.5|8301|8302.3|8300.8|8302.5|8301|8302.3|8300.8|3
1649890670000|2022-04-13 22:57:50|8302.2|8300.7|8302.3|8300.8|8302.3|8300.8|8302.2|8300.7|2
1649890680000|2022-04-13 22:58:00|8301.9|8300.4|8301.8|8300.3|8301.9|8300.4|8301.7|8300.2|6
1649890690000|2022-04-13 22:58:10|8301.7|8300.2|8301.8|8300.3|8301.8|8300.3|8301.6|8300.1|4
1649890700000|2022-04-13 22:58:20|8301.7|8300.2|8301.8|8300.3|8301.8|8300.3|8301.7|8300.2|2
1649890710000|2022-04-13 22:58:30|8301.7|8300.2|8301.7|8300.2|8301.7|8300.2|8301.6|8300.1|3
1649890720000|2022-04-13 22:58:40|8301.8|8300.3|8301.6|8300.1|8301.8|8300.3|8301.6|8300.1|7
1649890730000|2022-04-13 22:58:50|8301.7|8300.2|8301.7|8300.2|8301.7|8300.2|8301.6|8300.1|7
1649890740000|2022-04-13 22:59:00|8301.8|8300.3|8302.3|8300.8|8302.7|8300.9|8301.7|8300.2|12
1649890750000|2022-04-13 22:59:10|8302.6|8300.3|8302.1|8300.6|8302.6|8300.7|8302|8300.3|6
1649890760000|2022-04-13 22:59:20|8302|8300.5|8302.1|8300.6|8302.1|8300.6|8302|8300.5|4
1649890770000|2022-04-13 22:59:30|8302.2|8300.7|8302.2|8300.7|8302.2|8300.7|8302.2|8300.7|1
1649890780000|2022-04-13 22:59:40|8302.1|8300.6|8302.2|8300.7|8302.2|8300.7|8302.1|8300.6|6
1649890790000|2022-04-13 22:59:50|8302.1|8300.6|8302.1|8300.6|8302.1|8300.6|8302|8300.5|3
1649890800000|2022-04-13 23:00:00|8302.3|8300.8|8302.5|8301|8302.6|8301.1|8302.3|8300.8|10
1649890810000|2022-04-13 23:00:10|8302.3|8300.8|8302.4|8300.9|8302.4|8300.9|8302.3|8300.8|2
1649890820000|2022-04-13 23:00:20|8302.5|8301|8302.2|8300.7|8302.5|8301|8302.1|8300.6|8
1649890830000|2022-04-13 23:00:30|8302.1|8300.6|8302.2|8300.7|8302.3|8300.8|8302.1|8300.6|4
1649890840000|2022-04-13 23:00:40|8302.1|8300.6|8302.2|8300.7|8302.2|8300.7|8302.1|8300.6|6
1649890850000|2022-04-13 23:00:50|8302.1|8300.6|8302.2|8300.7|8302.2|8300.7|8302.1|8300.6|2
1649890860000|2022-04-13 23:01:00|8302.1|8300.6|8302.2|8300.7|8302.3|8300.8|8302.1|8300.6|6
1649890870000|2022-04-13 23:01:10|8302.3|8300.8|8302.4|8300.9|8302.6|8301.1|8302.2|8300.7|8
1649890880000|2022-04-13 23:01:20|8302.3|8300.8|8302.4|8300.9|8302.5|8301|8302.2|8300.7|8
1649890890000|2022-04-13 23:01:30|8302.5|8301|8302.5|8301|8302.5|8301|8302.4|8300.9|3
1649890900000|2022-04-13 23:01:40|8302.4|8300.9|8302.4|8300.9|8302.5|8301|8302.4|8300.9|3
1649890910000|2022-04-13 23:01:50|8302.7|8301.2|8303.1|8301.6|8303.1|8301.6|8302.4|8300.9|11
1649890920000|2022-04-13 23:02:00|8302.9|8301.4|8302.9|8301.4|8303.1|8301.6|8302.9|8301.4|13
1649890930000|2022-04-13 23:02:10|8303|8301.5|8303|8301.5|8303.1|8301.6|8303|8301.5|3
1649890940000|2022-04-13 23:02:20|8303.1|8301.6|8303|8301.5|8303.1|8301.6|8303|8301.5|2
1649890950000|2022-04-13 23:02:30|8303.1|8301.6|8303.2|8301.7|8303.2|8301.7|8303.1|8301.6|4
1649890960000|2022-04-13 23:02:40|8303|8301.5|8303.1|8301.6|8303.1|8301.6|8303|8301.5|4
1649890970000|2022-04-13 23:02:50|8303.2|8301.7|8303|8301.5|8303.2|8301.7|8303|8301.5|3
1649890980000|2022-04-13 23:03:00|8302.9|8301.4|8303.1|8301.6|8303.1|8301.6|8302.9|8301.4|8
1649890990000|2022-04-13 23:03:10|8302.9|8301.4|8302.8|8301.3|8303|8301.5|8302.8|8301.3|6
1649891000000|2022-04-13 23:03:20|8302.9|8301.4|8302.8|8301.3|8302.9|8301.4|8302.8|8301.3|2
1649891010000|2022-04-13 23:03:30|8302.9|8301.4|8302.8|8301.3|8302.9|8301.4|8302.7|8301.2|3
1649891020000|2022-04-13 23:03:40|8302.9|8301.4|8303|8301.5|8303.1|8301.6|8302.9|8301.4|7
1649891030000|2022-04-13 23:03:50|8302.9|8301.4|8302.8|8301.3|8303|8301.5|8302.8|8301.3|9
1649891040000|2022-04-13 23:04:00|8303|8301.5|8303.1|8301.6|8303.2|8301.7|8303|8301.5|10
1649891050000|2022-04-13 23:04:10|8303.2|8301.7|8303.2|8301.7|8303.2|8301.7|8303.1|8301.6|3
1649891060000|2022-04-13 23:04:20|8303|8301.5|8303|8301.5|8303|8301.5|8303|8301.5|1
1649891070000|2022-04-13 23:04:30|8303.1|8301.6|8303.2|8301.7|8303.3|8301.8|8303|8301.5|5
1649891080000|2022-04-13 23:04:40|8303.1|8301.6|8302.9|8301.4|8303.1|8301.6|8302.9|8301.4|4
1649891090000|2022-04-13 23:04:50|8303|8301.5|8303.1|8301.6|8303.3|8301.8|8303|8301.5|6
1649891100000|2022-04-13 23:05:00|8302.9|8301.4|8303.4|8301.9|8303.4|8301.9|8302.9|8301.4|10
1649891120000|2022-04-13 23:05:20|8303.2|8301.7|8303|8301.5|8303.2|8301.7|8302.8|8301.3|8
1649891130000|2022-04-13 23:05:30|8303.1|8301.6|8303.1|8301.6|8303.1|8301.6|8303.1|8301.6|1
1649891140000|2022-04-13 23:05:40|8303|8301.5|8303|8301.5|8303.1|8301.6|8303|8301.5|7
1649891150000|2022-04-13 23:05:50|8303.1|8301.6|8303.1|8301.6|8303.2|8301.7|8303|8301.5|5
1649891170000|2022-04-13 23:06:10|8303|8301.5|8303.1|8301.6|8303.2|8301.7|8303|8301.5|4
1649891180000|2022-04-13 23:06:20|8303.2|8301.7|8303|8301.5|8303.2|8301.7|8302.9|8301.4|3
1649891190000|2022-04-13 23:06:30|8303.1|8301.6|8303.1|8301.6|8303.1|8301.6|8303.1|8301.6|1
1649891210000|2022-04-13 23:06:50|8303.2|8301.7|8303.1|8301.6|8303.2|8301.7|8303|8301.5|6
1649891220000|2022-04-13 23:07:00|8303|8301.5|8302.1|8300.6|8303.1|8301.6|8302.1|8300.6|13
1649891230000|2022-04-13 23:07:10|8302.2|8300.7|8302.3|8300.8|8302.3|8300.8|8302|8300.5|14
1649891240000|2022-04-13 23:07:20|8302.4|8300.9|8302.4|8300.9|8302.5|8301|8302.3|8300.8|7
1649891250000|2022-04-13 23:07:30|8302.5|8301|8303.1|8301.6|8303.2|8301.7|8302.4|8300.9|12
1649891260000|2022-04-13 23:07:40|8303.2|8301.7|8303|8301.5|8303.2|8301.7|8303|8301.5|5
1649891270000|2022-04-13 23:07:50|8303.1|8301.6|8303|8301.5|8303.1|8301.6|8303|8301.5|6
1649891280000|2022-04-13 23:08:00|8303.1|8301.6|8303|8301.5|8303.1|8301.6|8302.9|8301.4|11
1649891290000|2022-04-13 23:08:10|8303.1|8301.6|8303.1|8301.6|8303.2|8301.7|8303.1|8301.6|7
1649891300000|2022-04-13 23:08:20|8303|8301.5|8303.1|8301.6|8303.1|8301.6|8303|8301.5|2
1649891310000|2022-04-13 23:08:30|8303.2|8301.7|8303.1|8301.6|8303.3|8301.8|8303.1|8301.6|5
1649891320000|2022-04-13 23:08:40|8303.2|8301.7|8303.5|8302|8303.6|8302.1|8303.1|8301.6|10
1649891330000|2022-04-13 23:08:50|8303.6|8302.1|8303.5|8302|8303.7|8302.2|8303.4|8301.9|11
1649891340000|2022-04-13 23:09:00|8303.6|8302.1|8303.8|8302.3|8303.8|8302.3|8303.5|8302|10
1649891350000|2022-04-13 23:09:10|8303.7|8302.2|8303.7|8302.2|8303.7|8302.2|8303.6|8302.1|3
1649891360000|2022-04-13 23:09:20|8303.6|8302.1|8303.6|8302.1|8303.7|8302.2|8303.6|8302.1|5
1649891370000|2022-04-13 23:09:30|8303.7|8302.2|8303.9|8302.4|8303.9|8302.4|8303.7|8302.2|5
1649891380000|2022-04-13 23:09:40|8303.8|8302.3|8303.8|8302.3|8303.8|8302.3|8303.8|8302.3|1
1649891390000|2022-04-13 23:09:50|8303.9|8302.4|8303.8|8302.3|8303.9|8302.4|8303.8|8302.3|2
1649891400000|2022-04-13 23:10:00|8303.9|8302.4|8303.8|8302.3|8303.9|8302.4|8303.8|8302.3|2
1649891410000|2022-04-13 23:10:10|8303.7|8302.2|8303.5|8302|8303.7|8302.2|8303.5|8302|2
1649891420000|2022-04-13 23:10:20|8303.6|8302.1|8303.4|8301.9|8303.6|8302.1|8303.4|8301.9|5
1649891430000|2022-04-13 23:10:30|8303.5|8302|8303.5|8302|8303.5|8302|8303.5|8302|1
1649891450000|2022-04-13 23:10:50|8303.6|8302.1|8303.6|8302.1|8303.6|8302.1|8303.5|8302|3
1649891460000|2022-04-13 23:11:00|8303.4|8301.9|8303.6|8302.1|8303.6|8302.1|8303.4|8301.9|7
1649891470000|2022-04-13 23:11:10|8303.5|8302|8303.6|8302.1|8303.6|8302.1|8303.5|8302|2
1649891480000|2022-04-13 23:11:20|8303.5|8302|8303.5|8302|8303.6|8302.1|8303.4|8301.9|7
1649891500000|2022-04-13 23:11:40|8303.6|8302.1|8303.7|8302.2|8303.8|8302.3|8303.5|8302|12
1649891510000|2022-04-13 23:11:50|8303.5|8302|8303.5|8302|8303.6|8302.1|8303.5|8302|3
1649891520000|2022-04-13 23:12:00|8303.4|8301.9|8303.5|8302|8303.5|8302|8303.4|8301.9|4
1649891530000|2022-04-13 23:12:10|8303.6|8302.1|8303.3|8301.8|8303.6|8302.1|8303.3|8301.8|6
1649891540000|2022-04-13 23:12:20|8303.2|8301.7|8303.1|8301.6|8303.4|8301.9|8303|8301.5|12
1649891550000|2022-04-13 23:12:30|8303.2|8301.7|8303.2|8301.7|8303.3|8301.8|8303.1|8301.6|5
1649891560000|2022-04-13 23:12:40|8303.3|8301.8|8303.3|8301.8|8303.3|8301.8|8303.1|8301.6|5
1649891570000|2022-04-13 23:12:50|8303.2|8301.7|8303.4|8301.9|8303.5|8302|8303.2|8301.7|6
1649891580000|2022-04-13 23:13:00|8303.3|8301.8|8303.3|8301.8|8303.5|8302|8303.3|8301.8|7
1649891590000|2022-04-13 23:13:10|8303.4|8301.9|8303.3|8301.8|8303.4|8301.9|8303.1|8301.6|11
1649891600000|2022-04-13 23:13:20|8303.2|8301.7|8303.2|8301.7|8303.4|8301.9|8303.2|8301.7|9
1649891610000|2022-04-13 23:13:30|8303.3|8301.8|8303.5|8302|8303.5|8302|8303.1|8301.6|10
1649891620000|2022-04-13 23:13:40|8303.6|8302.1|8303.6|8302.1|8303.7|8302.2|8303.5|8302|9
1649891630000|2022-04-13 23:13:50|8303.7|8302.2|8303.6|8302.1|8303.7|8302.2|8303.5|8302|8
1649891640000|2022-04-13 23:14:00|8303.5|8302|8303.6|8302.1|8303.7|8302.2|8303.5|8302|4
1649891650000|2022-04-13 23:14:10|8303.7|8302.2|8303.7|8302.2|8303.8|8302.3|8303.7|8302.2|7
1649891660000|2022-04-13 23:14:20|8303.8|8302.3|8303.8|8302.3|8303.9|8302.4|8303.7|8302.2|13
1649891670000|2022-04-13 23:14:30|8303.9|8302.4|8303.7|8302.2|8303.9|8302.4|8303.7|8302.2|9
1649891680000|2022-04-13 23:14:40|8303.8|8302.3|8303.7|8302.2|8303.8|8302.3|8303.7|8302.2|4
1649891700000|2022-04-13 23:15:00|8303.6|8302.1|8303.6|8302.1|8303.7|8302.2|8303.6|8302.1|3
1649891710000|2022-04-13 23:15:10|8303.7|8302.2|8303.7|8302.2|8303.7|8302.2|8303.6|8302.1|5
1649891720000|2022-04-13 23:15:20|8303.6|8302.1|8303.7|8302.2|8303.7|8302.2|8303.6|8302.1|2
1649891730000|2022-04-13 23:15:30|8303.6|8302.1|8303.5|8302|8303.7|8302.2|8303.4|8301.9|12
1649891740000|2022-04-13 23:15:40|8303.4|8301.9|8303.6|8302.1|8303.6|8302.1|8303.4|8301.9|7
1649891750000|2022-04-13 23:15:50|8303.5|8302|8303.6|8302.1|8303.6|8302.1|8303.5|8302|6
1649891760000|2022-04-13 23:16:00|8303.5|8302|8303.5|8302|8303.6|8302.1|8303.5|8302|3
1649891770000|2022-04-13 23:16:10|8303.6|8302.1|8303.7|8302.2|8303.7|8302.2|8303.6|8302.1|2
1649891780000|2022-04-13 23:16:20|8303.8|8302.3|8303.7|8302.2|8303.8|8302.3|8303.7|8302.2|4
1649891790000|2022-04-13 23:16:30|8303.8|8302.3|8303.7|8302.2|8303.8|8302.3|8303.7|8302.2|4
1649891800000|2022-04-13 23:16:40|8303.6|8302.1|8303.7|8302.2|8303.7|8302.2|8303.6|8302.1|4
1649891810000|2022-04-13 23:16:50|8303.6|8302.1|8303.6|8302.1|8303.7|8302.2|8303.6|8302.1|3
1649891820000|2022-04-13 23:17:00|8303.7|8302.2|8303.7|8302.2|8303.7|8302.2|8303.7|8302.2|1
1649891830000|2022-04-13 23:17:10|8303.8|8302.3|8303.7|8302.2|8303.8|8302.3|8303.6|8302.1|8
1649891840000|2022-04-13 23:17:20|8303.6|8302.1|8303.6|8302.1|8303.7|8302.2|8303.5|8302|6
1649891850000|2022-04-13 23:17:30|8303.5|8302|8303.5|8302|8303.6|8302.1|8303.5|8302|3
1649891860000|2022-04-13 23:17:40|8303.6|8302.1|8303.6|8302.1|8303.6|8302.1|8303.5|8302|3
1649891870000|2022-04-13 23:17:50|8303.5|8302|8303.6|8302.1|8303.6|8302.1|8303.5|8302|2
1649891880000|2022-04-13 23:18:00|8303.7|8302.2|8303.6|8302.1|8303.7|8302.2|8303.5|8302|6
1649891890000|2022-04-13 23:18:10|8303.5|8302|8303.5|8302|8303.5|8302|8303.4|8301.9|3
1649891900000|2022-04-13 23:18:20|8303.4|8301.9|8303.5|8302|8303.6|8302.1|8303.4|8301.9|4
1649891910000|2022-04-13 23:18:30|8303.6|8302.1|8303.6|8302.1|8303.6|8302.1|8303.6|8302.1|1
1649891920000|2022-04-13 23:18:40|8303.5|8302|8303.7|8302.2|8303.7|8302.2|8303.5|8302|5
1649891930000|2022-04-13 23:18:50|8303.6|8302.1|8303.6|8302.1|8303.6|8302.1|8303.6|8302.1|1
1649891940000|2022-04-13 23:19:00|8303.8|8302.3|8303.8|8302.3|8303.8|8302.3|8303.6|8302.1|6
1649891950000|2022-04-13 23:19:10|8303.9|8302.4|8303.7|8302.2|8303.9|8302.4|8303.7|8302.2|5
1649891960000|2022-04-13 23:19:20|8303.8|8302.3|8303.6|8302.1|8303.8|8302.3|8303.5|8302|4
1649891970000|2022-04-13 23:19:30|8303.5|8302|8303.7|8302.2|8303.8|8302.3|8303.5|8302|6
1649891980000|2022-04-13 23:19:40|8303.6|8302.1|8303.8|8302.3|8303.8|8302.3|8303.6|8302.1|5
1649891990000|2022-04-13 23:19:50|8303.9|8302.4|8303.9|8302.4|8303.9|8302.4|8303.9|8302.4|1
1649892000000|2022-04-13 23:20:00|8303.8|8302.3|8304.3|8302.8|8304.4|8302.9|8303.8|8302.3|9
1649892010000|2022-04-13 23:20:10|8304.2|8302.7|8304.1|8302.6|8304.3|8302.8|8304.1|8302.6|10
1649892020000|2022-04-13 23:20:20|8304|8302.5|8304|8302.5|8304|8302.5|8304|8302.5|1
1649892030000|2022-04-13 23:20:30|8304.1|8302.6|8303.9|8302.4|8304.1|8302.6|8303.9|8302.4|5
1649892040000|2022-04-13 23:20:40|8304|8302.5|8304.1|8302.6|8304.2|8302.7|8304|8302.5|6
1649892050000|2022-04-13 23:20:50|8304.2|8302.7|8304.2|8302.7|8304.2|8302.7|8304.2|8302.7|1
1649892060000|2022-04-13 23:21:00|8304.1|8302.6|8304.3|8302.8|8304.3|8302.8|8304.1|8302.6|3
1649892070000|2022-04-13 23:21:10|8304.2|8302.7|8304.1|8302.6|8304.3|8302.8|8304|8302.5|5
1649892080000|2022-04-13 23:21:20|8304.2|8302.7|8304|8302.5|8304.2|8302.7|8304|8302.5|6
1649892090000|2022-04-13 23:21:30|8304.1|8302.6|8304.3|8302.8|8304.6|8303.1|8304.1|8302.6|13
1649892100000|2022-04-13 23:21:40|8304.2|8302.7|8304.3|8302.8|8304.3|8302.8|8304.2|8302.7|4
1649892110000|2022-04-13 23:21:50|8304.2|8302.7|8304.1|8302.6|8304.3|8302.8|8304.1|8302.6|7
1649892120000|2022-04-13 23:22:00|8304|8302.5|8304|8302.5|8304.1|8302.6|8303.7|8302.2|10
1649892140000|2022-04-13 23:22:20|8303.9|8302.4|8304|8302.5|8304|8302.5|8303.9|8302.4|6
1649892150000|2022-04-13 23:22:30|8303.9|8302.4|8304|8302.5|8304|8302.5|8303.9|8302.4|2
1649892160000|2022-04-13 23:22:40|8303.8|8302.3|8303.3|8301.8|8303.8|8302.3|8303|8301.5|16
1649892170000|2022-04-13 23:22:50|8303.2|8301.7|8303.3|8301.8|8303.3|8301.8|8303.2|8301.7|8
1649892180000|2022-04-13 23:23:00|8303.2|8301.7|8303.2|8301.7|8303.2|8301.7|8303.2|8301.7|1
1649892190000|2022-04-13 23:23:10|8303.1|8301.6|8303.3|8301.8|8303.5|8302|8303.1|8301.6|14
1649892200000|2022-04-13 23:23:20|8303.2|8301.7|8303.3|8301.8|8303.4|8301.9|8303.2|8301.7|6
1649892210000|2022-04-13 23:23:30|8303.2|8301.7|8303.3|8301.8|8303.3|8301.8|8303.2|8301.7|6
1649892220000|2022-04-13 23:23:40|8303.2|8301.7|8303.1|8301.6|8303.3|8301.8|8303.1|8301.6|4
1649892230000|2022-04-13 23:23:50|8303.2|8301.7|8303.1|8301.6|8303.2|8301.7|8303|8301.5|6
1649892250000|2022-04-13 23:24:10|8303.2|8301.7|8303.1|8301.6|8303.2|8301.7|8303.1|8301.6|2
1649892260000|2022-04-13 23:24:20|8303|8301.5|8303|8301.5|8303.1|8301.6|8303|8301.5|7
1649892280000|2022-04-13 23:24:40|8303.1|8301.6|8303.4|8301.9|8303.4|8301.9|8302.8|8301.3|13
1649892290000|2022-04-13 23:24:50|8303.3|8301.8|8303.4|8301.9|8303.6|8302.1|8303.3|8301.8|11
1649892300000|2022-04-13 23:25:00|8303.3|8301.8|8303.3|8301.8|8303.3|8301.8|8303.2|8301.7|5
1649892310000|2022-04-13 23:25:10|8303.2|8301.7|8303.5|8302|8303.5|8302|8303.2|8301.7|6
1649892320000|2022-04-13 23:25:20|8303.4|8301.9|8303.5|8302|8303.5|8302|8303.4|8301.9|2
1649892330000|2022-04-13 23:25:30|8303.6|8302.1|8303.7|8302.2|8303.7|8302.2|8303.5|8302|6
1649892340000|2022-04-13 23:25:40|8303.6|8302.1|8303.4|8301.9|8303.7|8302.2|8303.4|8301.9|8
1649892350000|2022-04-13 23:25:50|8303.5|8302|8303.6|8302.1|8303.6|8302.1|8303.4|8301.9|4
1649892360000|2022-04-13 23:26:00|8303.5|8302|8303.5|8302|8303.5|8302|8303.5|8302|1
1649892380000|2022-04-13 23:26:20|8303.6|8302.1|8303.6|8302.1|8303.6|8302.1|8303.5|8302|3
1649892390000|2022-04-13 23:26:30|8303.5|8302|8303.5|8302|8303.6|8302.1|8303.2|8301.7|13
1649892400000|2022-04-13 23:26:40|8303.4|8301.9|8303.3|8301.8|8303.4|8301.9|8303.3|8301.8|10
1649892410000|2022-04-13 23:26:50|8303.4|8301.9|8303.3|8301.8|8303.4|8301.9|8303.2|8301.7|4
1649892420000|2022-04-13 23:27:00|8303.2|8301.7|8303.3|8301.8|8303.3|8301.8|8303.2|8301.7|4
1649892440000|2022-04-13 23:27:20|8303.4|8301.9|8303.3|8301.8|8303.4|8301.9|8303.3|8301.8|2
1649892460000|2022-04-13 23:27:40|8303.2|8301.7|8303.3|8301.8|8303.3|8301.8|8303.1|8301.6|7
1649892470000|2022-04-13 23:27:50|8303.2|8301.7|8303.2|8301.7|8303.2|8301.7|8303.2|8301.7|1
1649892480000|2022-04-13 23:28:00|8303.3|8301.8|8303.3|8301.8|8303.3|8301.8|8303.3|8301.8|1
1649892490000|2022-04-13 23:28:10|8303.4|8301.9|8303.3|8301.8|8303.4|8301.9|8303.3|8301.8|4
1649892500000|2022-04-13 23:28:20|8303.4|8301.9|8303.5|8302|8303.5|8302|8303.4|8301.9|4
1649892510000|2022-04-13 23:28:30|8303.7|8302.2|8303.8|8302.3|8303.9|8302.4|8303.6|8302.1|14
1649892520000|2022-04-13 23:28:40|8303.9|8302.4|8303.9|8302.4|8303.9|8302.4|8303.9|8302.4|1
1649892530000|2022-04-13 23:28:50|8303.8|8302.3|8303.6|8302.1|8303.8|8302.3|8303.3|8301.8|10
1649892540000|2022-04-13 23:29:00|8303.5|8302|8303.4|8301.9|8303.5|8302|8303.4|8301.9|2
1649892550000|2022-04-13 23:29:10|8303.3|8301.8|8303.2|8301.7|8303.3|8301.8|8303.2|8301.7|12
1649892560000|2022-04-13 23:29:20|8303.3|8301.8|8303.3|8301.8|8303.3|8301.8|8303.3|8301.8|1
1649892570000|2022-04-13 23:29:30|8303.4|8301.9|8303.3|8301.8|8303.4|8301.9|8303.1|8301.6|10
1649892580000|2022-04-13 23:29:40|8303.4|8301.9|8302.8|8301.3|8303.4|8301.9|8302.8|8301.3|7
1649892590000|2022-04-13 23:29:50|8302.9|8301.4|8303.4|8301.9|8303.4|8301.9|8302.7|8301.2|7
1649892600000|2022-04-13 23:30:00|8303.3|8301.8|8303.6|8302.1|8303.7|8302.2|8303.1|8301.6|11
1649892610000|2022-04-13 23:30:10|8303.5|8302|8303.5|8302|8303.5|8302|8303.3|8301.8|5
1649892620000|2022-04-13 23:30:20|8303.4|8301.9|8303.5|8302|8303.5|8302|8303.4|8301.9|2
1649892630000|2022-04-13 23:30:30|8303.4|8301.9|8303.4|8301.9|8303.4|8301.9|8303.4|8301.9|1
1649892640000|2022-04-13 23:30:40|8303.7|8302.2|8303.8|8302.3|8303.8|8302.3|8303.7|8302.2|4
1649892650000|2022-04-13 23:30:50|8303.7|8302.2|8303.7|8302.2|8303.8|8302.3|8303.6|8302.1|8
1649892660000|2022-04-13 23:31:00|8303.8|8302.3|8303.7|8302.2|8303.8|8302.3|8303.6|8302.1|3
1649892670000|2022-04-13 23:31:10|8303.6|8302.1|8303.6|8302.1|8303.6|8302.1|8303.6|8302.1|1
1649892680000|2022-04-13 23:31:20|8303.7|8302.2|8303.7|8302.2|8303.7|8302.2|8303.7|8302.2|1
1649892690000|2022-04-13 23:31:30|8303.8|8302.3|8304|8302.5|8304|8302.5|8303.7|8302.2|9
1649892700000|2022-04-13 23:31:40|8303.9|8302.4|8303.8|8302.3|8303.9|8302.4|8303.8|8302.3|4
1649892710000|2022-04-13 23:31:50|8303.9|8302.4|8303.8|8302.3|8303.9|8302.4|8303.6|8302.1|12
1649892720000|2022-04-13 23:32:00|8303.7|8302.2|8303.3|8302.4|8303.9|8302.4|8303.3|8302.2|5
1649892730000|2022-04-13 23:32:10|8303.6|8302.7|8303.9|8302.4|8303.9|8302.7|8303.6|8302.3|5
1649892740000|2022-04-13 23:32:20|8303.8|8302.3|8303.9|8302.4|8303.9|8302.4|8303.8|8302.3|2
1649892750000|2022-04-13 23:32:30|8303.8|8302.3|8303.7|8302.2|8303.9|8302.4|8303.7|8302.2|6
1649892760000|2022-04-13 23:32:40|8303.9|8302.4|8304|8302.5|8304|8302.5|8303.9|8302.4|2
1649892770000|2022-04-13 23:32:50|8303.9|8302.4|8303.9|8302.4|8304|8302.5|8303.9|8302.4|5
1649892780000|2022-04-13 23:33:00|8303.8|8302.3|8303.9|8302.4|8303.9|8302.4|8303.8|8302.3|2
1649892800000|2022-04-13 23:33:20|8304|8302.5|8304|8302.5|8304|8302.5|8303.9|8302.4|3
1649892810000|2022-04-13 23:33:30|8304.1|8302.6|8304|8302.5|8304.2|8302.7|8303.9|8302.4|7
1649892820000|2022-04-13 23:33:40|8304.1|8302.6|8304.2|8302.7|8304.2|8302.7|8304.1|8302.6|2
1649892830000|2022-04-13 23:33:50|8304.1|8302.6|8304.1|8302.6|8304.2|8302.7|8304.1|8302.6|3
1649892860000|2022-04-13 23:34:20|8304|8302.5|8304.1|8302.6|8304.1|8302.6|8304|8302.5|2
1649892870000|2022-04-13 23:34:30|8304|8302.5|8304|8302.5|8304|8302.5|8304|8302.5|1
1649892880000|2022-04-13 23:34:40|8304.1|8302.6|8304.1|8302.6|8304.1|8302.6|8304.1|8302.6|1
1649892890000|2022-04-13 23:34:50|8304.2|8302.7|8304.1|8302.6|8304.2|8302.7|8304.1|8302.6|4
1649892900000|2022-04-13 23:35:00|8304.2|8302.7|8304.2|8302.7|8304.2|8302.7|8304|8302.5|7
1649892910000|2022-04-13 23:35:10|8304.1|8302.6|8304.2|8302.7|8304.2|8302.7|8304.1|8302.6|2
1649892940000|2022-04-13 23:35:40|8304.3|8302.8|8304.3|8302.8|8304.3|8302.8|8304.2|8302.7|7
1649892950000|2022-04-13 23:35:50|8304.2|8302.7|8304|8302.5|8304.3|8302.8|8304|8302.5|9
1649892960000|2022-04-13 23:36:00|8304.1|8302.6|8304.1|8302.6|8304.1|8302.6|8304|8302.5|5
1649892970000|2022-04-13 23:36:10|8304|8302.5|8303.8|8302.3|8304.2|8302.7|8303.7|8302.2|11
1649892980000|2022-04-13 23:36:20|8303.7|8302.2|8303.7|8302.2|8303.8|8302.3|8303.4|8301.9|13
1649892990000|2022-04-13 23:36:30|8303.6|8302.1|8303.4|8301.9|8303.7|8302.2|8303.4|8301.9|8
1649893000000|2022-04-13 23:36:40|8303.5|8302|8303.5|8302|8303.5|8302|8303.4|8301.9|7
1649893010000|2022-04-13 23:36:50|8303.4|8301.9|8303.4|8301.9|8303.5|8302|8303.3|8301.8|11
1649893020000|2022-04-13 23:37:00|8303.3|8301.8|8303.2|8301.7|8303.3|8301.8|8303.2|8301.7|4
1649893030000|2022-04-13 23:37:10|8303.3|8301.8|8303.2|8301.7|8303.3|8301.8|8303.2|8301.7|8
1649893040000|2022-04-13 23:37:20|8303.3|8301.8|8303.2|8301.7|8303.3|8301.8|8303.2|8301.7|4
1649893050000|2022-04-13 23:37:30|8303.3|8301.8|8303.3|8301.8|8303.3|8301.8|8303.3|8301.8|1
1649893060000|2022-04-13 23:37:40|8303.2|8301.7|8303.3|8301.8|8303.3|8301.8|8303.2|8301.7|4
1649893070000|2022-04-13 23:37:50|8303.2|8301.7|8303.3|8301.8|8303.3|8301.8|8303.2|8301.7|2
1649893080000|2022-04-13 23:38:00|8303.2|8301.7|8303.3|8301.8|8303.3|8301.8|8303.2|8301.7|2
1649893090000|2022-04-13 23:38:10|8303.2|8301.7|8303.3|8301.8|8303.4|8301.9|8303.1|8301.6|8
1649893100000|2022-04-13 23:38:20|8303.4|8301.9|8303.3|8301.8|8303.4|8301.9|8303.3|8301.8|6
1649893110000|2022-04-13 23:38:30|8303.4|8301.9|8303.4|8301.9|8303.6|8302.1|8303.4|8301.9|9
1649893120000|2022-04-13 23:38:40|8303.5|8302|8303.6|8302.1|8303.6|8302.1|8303.4|8301.9|10
1649893130000|2022-04-13 23:38:50|8303.5|8302|8303.6|8302.1|8303.6|8302.1|8303.5|8302|6
1649893140000|2022-04-13 23:39:00|8303.5|8302|8303.5|8302|8303.6|8302.1|8303.5|8302|5
1649893150000|2022-04-13 23:39:10|8303.6|8302.1|8303.5|8302|8303.6|8302.1|8303.5|8302|4
1649893160000|2022-04-13 23:39:20|8303.7|8302.2|8303.7|8302.2|8303.8|8302.3|8303.6|8302.1|11
1649893170000|2022-04-13 23:39:30|8303.6|8302.1|8303.6|8302.1|8303.7|8302.2|8303.6|8302.1|5
1649893180000|2022-04-13 23:39:40|8303.7|8302.2|8303.6|8302.1|8303.8|8302.3|8303.5|8302|11
1649893190000|2022-04-13 23:39:50|8303.5|8302|8303.4|8301.9|8304|8302.5|8303.3|8301.8|20
1649893200000|2022-04-13 23:40:00|8303.5|8302|8303.6|8302.1|8303.7|8302.2|8303.5|8302|4
1649893210000|2022-04-13 23:40:10|8303.5|8302|8303.7|8302.2|8303.7|8302.2|8303.5|8302|5
1649893220000|2022-04-13 23:40:20|8303.6|8302.1|8303.7|8302.2|8303.7|8302.2|8303.6|8302.1|4
1649893230000|2022-04-13 23:40:30|8303.6|8302.1|8303.6|8302.1|8303.7|8302.2|8303.6|8302.1|3
1649893240000|2022-04-13 23:40:40|8303.7|8302.2|8304.3|8302.8|8304.4|8302.9|8303.7|8302.2|13
1649893250000|2022-04-13 23:40:50|8304.4|8302.9|8304.2|8302.7|8304.4|8302.9|8304.2|8302.7|15
1649893260000|2022-04-13 23:41:00|8304.3|8302.8|8304.3|8302.8|8304.4|8302.9|8304.3|8302.8|3
1649893270000|2022-04-13 23:41:10|8304.2|8302.7|8304.3|8302.8|8304.3|8302.8|8304.2|8302.7|4
1649893280000|2022-04-13 23:41:20|8304.2|8302.7|8304.2|8302.7|8304.4|8302.9|8304.2|8302.7|14
1649893290000|2022-04-13 23:41:30|8304.3|8302.8|8304.6|8303.1|8304.6|8303.1|8304.3|8302.8|15
1649893300000|2022-04-13 23:41:40|8304.7|8303.2|8304.6|8303.1|8304.7|8303.2|8304.5|8303|4
1649893310000|2022-04-13 23:41:50|8304.5|8303|8304.6|8303.1|8304.6|8303.1|8304.5|8303|4
1649893330000|2022-04-13 23:42:10|8304.7|8303.2|8304.7|8303.2|8304.7|8303.2|8304.6|8303.1|5
1649893340000|2022-04-13 23:42:20|8304.6|8303.1|8304.7|8303.2|8304.7|8303.2|8304.6|8303.1|2
1649893350000|2022-04-13 23:42:30|8304.8|8303.3|8304.7|8303.2|8304.8|8303.3|8304.7|8303.2|2
1649893360000|2022-04-13 23:42:40|8304.8|8303.3|8304.8|8303.3|8304.8|8303.3|8304.8|8303.3|1
1649893370000|2022-04-13 23:42:50|8304.7|8303.2|8304.7|8303.2|8304.7|8303.2|8304.7|8303.2|1
1649893380000|2022-04-13 23:43:00|8304.8|8303.3|8304.8|8303.3|8304.8|8303.3|8304.7|8303.2|3
1649893390000|2022-04-13 23:43:10|8304.9|8303.4|8304.8|8303.3|8304.9|8303.4|8304.8|8303.3|2
1649893400000|2022-04-13 23:43:20|8304.7|8303.2|8304.6|8303.1|8304.8|8303.3|8304.6|8303.1|6
1649893410000|2022-04-13 23:43:30|8304.7|8303.2|8304.6|8303.1|8304.7|8303.2|8304.6|8303.1|2
1649893420000|2022-04-13 23:43:40|8304.7|8303.2|8304.7|8303.2|8304.7|8303.2|8304.7|8303.2|1
1649893430000|2022-04-13 23:43:50|8304.6|8303.1|8304.7|8303.2|8304.7|8303.2|8304.6|8303.1|2
1649893440000|2022-04-13 23:44:00|8304.6|8303.1|8304.6|8303.1|8304.7|8303.2|8304.6|8303.1|5
1649893450000|2022-04-13 23:44:10|8304.7|8303.2|8304.7|8303.2|8304.7|8303.2|8304.6|8303.1|3
1649893460000|2022-04-13 23:44:20|8304.8|8303.3|8304.8|8303.3|8304.8|8303.3|8304.8|8303.3|1
1649893470000|2022-04-13 23:44:30|8304.7|8303.2|8304.8|8303.3|8304.9|8303.4|8304.7|8303.2|4
1649893480000|2022-04-13 23:44:40|8304.7|8303.2|8304.4|8302.9|8304.7|8303.2|8304.4|8302.9|4
1649893490000|2022-04-13 23:44:50|8304.5|8303|8304.7|8303.2|8304.8|8303.3|8304.4|8302.9|8
1649893500000|2022-04-13 23:45:00|8304.6|8303.1|8304.4|8302.9|8304.7|8303.2|8304.3|8302.8|11
1649893510000|2022-04-13 23:45:10|8304.5|8303|8304.3|8302.8|8304.5|8303|8304.3|8302.8|3
1649893520000|2022-04-13 23:45:20|8304.4|8302.9|8304.6|8303.1|8304.7|8303.2|8304.2|8302.7|18
1649893530000|2022-04-13 23:45:30|8304.7|8303.2|8304.7|8303.2|8304.7|8303.2|8304.6|8303.1|3
1649893560000|2022-04-13 23:46:00|8304.8|8303.3|8304.7|8303.2|8304.8|8303.3|8304.7|8303.2|6
1649893570000|2022-04-13 23:46:10|8304.8|8303.3|8304.8|8303.3|8304.9|8303.4|8304.8|8303.3|3
1649893580000|2022-04-13 23:46:20|8304.7|8303.2|8305.1|8303.6|8305.1|8303.6|8304.7|8303.2|5
1649893590000|2022-04-13 23:46:30|8305|8303.5|8305|8303.5|8305.1|8303.6|8305|8303.5|11
1649893600000|2022-04-13 23:46:40|8304.8|8303.3|8304.8|8303.3|8304.9|8303.4|8304.8|8303.3|5
1649893610000|2022-04-13 23:46:50|8304.7|8303.2|8304.6|8303.1|8304.7|8303.2|8304.5|8303|7
1649893620000|2022-04-13 23:47:00|8304.5|8303|8304.5|8303|8304.5|8303|8304.5|8303|1
1649893630000|2022-04-13 23:47:10|8304.6|8303.1|8304.6|8303.1|8304.6|8303.1|8304.5|8303|5
1649893640000|2022-04-13 23:47:20|8304.5|8303|8304.7|8303.2|8304.7|8303.2|8304.5|8303|7
1649893660000|2022-04-13 23:47:40|8304.6|8303.1|8304.5|8303|8304.6|8303.1|8304.2|8302.7|15
1649893670000|2022-04-13 23:47:50|8304.6|8303.1|8304.4|8302.9|8304.6|8303.1|8304.3|8302.8|9
1649893680000|2022-04-13 23:48:00|8304.3|8302.8|8304.4|8302.9|8304.4|8302.9|8304.3|8302.8|2
1649893690000|2022-04-13 23:48:10|8304.3|8302.8|8304.2|8302.7|8304.4|8302.9|8304.2|8302.7|8
1649893700000|2022-04-13 23:48:20|8304.3|8302.8|8304.3|8302.8|8304.3|8302.8|8304.2|8302.7|9
1649893710000|2022-04-13 23:48:30|8304.2|8302.7|8304.4|8302.9|8304.4|8302.9|8304.2|8302.7|4
1649893720000|2022-04-13 23:48:40|8304.3|8302.8|8304.4|8302.9|8304.5|8303|8304.3|8302.8|8
1649893730000|2022-04-13 23:48:50|8304.3|8302.8|8304.4|8302.9|8304.4|8302.9|8304.3|8302.8|2
1649893740000|2022-04-13 23:49:00|8304.3|8302.8|8304|8302.5|8304.3|8302.8|8304|8302.5|10
1649893750000|2022-04-13 23:49:10|8304.1|8302.6|8304.2|8302.7|8304.2|8302.7|8304|8302.5|6
1649893760000|2022-04-13 23:49:20|8304.3|8302.8|8304.4|8302.9|8304.4|8302.9|8304.2|8302.7|6
1649893770000|2022-04-13 23:49:30|8304.5|8303|8304.5|8303|8304.5|8303|8304.4|8302.9|5
1649893780000|2022-04-13 23:49:40|8304.4|8302.9|8304.5|8303|8304.5|8303|8304.4|8302.9|2
1649893790000|2022-04-13 23:49:50|8304.4|8302.9|8304.5|8303|8304.5|8303|8304.4|8302.9|4
1649893800000|2022-04-13 23:50:00|8304.4|8302.9|8304.4|8302.9|8304.5|8303|8304.3|8302.8|9
1649893810000|2022-04-13 23:50:10|8304.3|8302.8|8304.3|8302.8|8304.4|8302.9|8304.2|8302.7|6
1649893820000|2022-04-13 23:50:20|8304.2|8302.7|8304.3|8302.8|8304.3|8302.8|8304.2|8302.7|2
1649893830000|2022-04-13 23:50:30|8304.4|8302.9|8304.4|8302.9|8304.4|8302.9|8304.3|8302.8|7
1649893850000|2022-04-13 23:50:50|8304.3|8302.8|8304.3|8302.8|8304.4|8302.9|8304.3|8302.8|7
1649893860000|2022-04-13 23:51:00|8304.4|8302.9|8304.3|8302.8|8304.4|8302.9|8304.3|8302.8|2
1649893870000|2022-04-13 23:51:10|8304.4|8302.9|8303.9|8302.4|8304.4|8302.9|8303.5|8302|7
1649893880000|2022-04-13 23:51:20|8303.8|8302.3|8303.8|8302.3|8303.9|8302.4|8303.8|8302.3|5
1649893890000|2022-04-13 23:51:30|8303.9|8302.4|8303.8|8302.3|8303.9|8302.4|8303.8|8302.3|8
1649893900000|2022-04-13 23:51:40|8303.9|8302.4|8303.7|8302.2|8303.9|8302.4|8303.6|8302.1|4
1649893910000|2022-04-13 23:51:50|8303.6|8302.1|8303.6|8302.1|8303.6|8302.1|8303.4|8301.9|8
1649893920000|2022-04-13 23:52:00|8303.7|8302.2|8303.8|8302.3|8303.8|8302.3|8303.7|8302.2|2
1649893930000|2022-04-13 23:52:10|8303.7|8302.2|8303.9|8302.4|8304|8302.5|8303.7|8302.2|9
1649893940000|2022-04-13 23:52:20|8304|8302.5|8304.3|8302.8|8304.4|8302.9|8303.9|8302.4|9
1649893950000|2022-04-13 23:52:30|8304.4|8302.9|8304.3|8302.8|8304.4|8302.9|8304.3|8302.8|2
1649893960000|2022-04-13 23:52:40|8304.2|8302.7|8304.3|8302.8|8304.4|8302.9|8304.2|8302.7|6
1649893970000|2022-04-13 23:52:50|8304.4|8302.9|8304.2|8302.7|8304.4|8302.9|8304.2|8302.7|7
1649893980000|2022-04-13 23:53:00|8304.3|8302.8|8304.2|8302.7|8304.4|8302.9|8304.2|8302.7|6
1649893990000|2022-04-13 23:53:10|8304.1|8302.6|8304.2|8302.7|8304.2|8302.7|8304.1|8302.6|4
1649894000000|2022-04-13 23:53:20|8304.1|8302.6|8303.8|8302.3|8304.2|8302.7|8303.8|8302.3|10
1649894010000|2022-04-13 23:53:30|8303.7|8302.2|8303.6|8302.1|8303.8|8302.3|8303.5|8302|14
1649894020000|2022-04-13 23:53:40|8303.5|8302|8303.4|8301.9|8303.5|8302|8303.4|8301.9|2
1649894030000|2022-04-13 23:53:50|8303.5|8302|8303.4|8301.9|8303.5|8302|8303.3|8301.8|8
1649894040000|2022-04-13 23:54:00|8303.5|8302|8303.8|8302.3|8303.8|8302.3|8303.5|8302|15
1649894050000|2022-04-13 23:54:10|8303.9|8302.4|8304|8302.5|8304.1|8302.6|8303.9|8302.4|8
1649894060000|2022-04-13 23:54:20|8304.1|8302.6|8304.3|8302.8|8304.3|8302.8|8304|8302.5|4
1649894070000|2022-04-13 23:54:30|8304.2|8302.7|8304.3|8302.8|8304.3|8302.8|8304.2|8302.7|8
1649894090000|2022-04-13 23:54:50|8304.4|8302.9|8304.4|8302.9|8304.4|8302.9|8304.4|8302.9|1
1649894100000|2022-04-13 23:55:00|8304.2|8302.7|8304.2|8302.7|8304.3|8302.8|8304.1|8302.6|15
1649894110000|2022-04-13 23:55:10|8304.3|8302.8|8304.3|8302.8|8304.3|8302.8|8304.3|8302.8|1
1649894120000|2022-04-13 23:55:20|8304.2|8302.7|8304.3|8302.8|8304.3|8302.8|8304.2|8302.7|6
1649894130000|2022-04-13 23:55:30|8304.2|8302.7|8304.3|8302.8|8304.5|8303|8304.2|8302.7|14
1649894140000|2022-04-13 23:55:40|8304.2|8302.7|8304.2|8302.7|8304.3|8302.8|8304.2|8302.7|5
1649894150000|2022-04-13 23:55:50|8304.3|8302.8|8304.4|8302.9|8304.4|8302.9|8304.2|8302.7|9
1649894160000|2022-04-13 23:56:00|8304.3|8302.8|8304.1|8302.6|8304.4|8302.9|8304.1|8302.6|7
1649894170000|2022-04-13 23:56:10|8304.2|8302.7|8304.1|8302.6|8304.2|8302.7|8304.1|8302.6|2
1649894180000|2022-04-13 23:56:20|8304.2|8302.7|8304.2|8302.7|8304.2|8302.7|8304.1|8302.6|5
1649894190000|2022-04-13 23:56:30|8304.1|8302.6|8304.3|8302.8|8304.3|8302.8|8304.1|8302.6|3
1649894200000|2022-04-13 23:56:40|8304|8302.5|8304.3|8302.8|8304.3|8302.8|8304|8302.5|8
1649894210000|2022-04-13 23:56:50|8304.1|8302.6|8304.1|8302.6|8304.1|8302.6|8304|8302.5|3
1649894220000|2022-04-13 23:57:00|8304|8302.5|8304.1|8302.6|8304.2|8302.7|8304|8302.5|7
1649894230000|2022-04-13 23:57:10|8304|8302.5|8304.5|8303|8304.5|8303|8304|8302.5|12
1649894240000|2022-04-13 23:57:20|8304.7|8303.2|8304.9|8303.4|8305.2|8303.7|8304.7|8303.2|20
1649894250000|2022-04-13 23:57:30|8305|8303.5|8304.9|8303.4|8305|8303.5|8304.8|8303.3|12
1649894260000|2022-04-13 23:57:40|8304.8|8303.3|8304.8|8303.3|8305.1|8303.6|8304.7|8303.2|13
1649894270000|2022-04-13 23:57:50|8304.9|8303.4|8304.9|8303.4|8305.3|8303.8|8304.9|8303.4|15
1649894280000|2022-04-13 23:58:00|8304.7|8303.2|8305.2|8303.7|8305.2|8303.7|8304.7|8303.2|13
1649894290000|2022-04-13 23:58:10|8305.4|8303.9|8305.7|8304.2|8305.7|8304.2|8305.2|8303.7|14
1649894300000|2022-04-13 23:58:20|8305.8|8304.3|8305.9|8304.4|8306|8304.5|8305.8|8304.3|15
1649894310000|2022-04-13 23:58:30|8306|8304.5|8305.9|8304.4|8306|8304.5|8305.8|8304.3|4
1649894320000|2022-04-13 23:58:40|8305.8|8304.3|8305.6|8304.1|8305.9|8304.4|8305.5|8304|14
1649894330000|2022-04-13 23:58:50|8305.7|8304.2|8305.7|8304.2|8305.7|8304.2|8305.6|8304.1|5
1649894340000|2022-04-13 23:59:00|8305.6|8304.1|8305.7|8304.2|8305.7|8304.2|8305.6|8304.1|2
1649894350000|2022-04-13 23:59:10|8305.6|8304.1|8305.6|8304.1|8305.7|8304.2|8305.6|8304.1|3
1649894360000|2022-04-13 23:59:20|8305.7|8304.2|8305.7|8304.2|8305.7|8304.2|8305.6|8304.1|3
1649894370000|2022-04-13 23:59:30|8305.8|8304.3|8305.8|8304.3|8305.9|8304.4|8305.7|8304.2|5
1649894380000|2022-04-13 23:59:40|8305.9|8304.4|8305.8|8304.3|8305.9|8304.4|8305.8|8304.3|4
1649894390000|2022-04-13 23:59:50|8305.9|8304.4|8305.7|8304.2|8305.9|8304.4|8305.7|8304.2|3
1649894400000|2022-04-14 00:00:00|8305.6|8304.1|8305.2|8303.7|8305.7|8304.2|8305.1|8303.6|17
1649894410000|2022-04-14 00:00:10|8305.1|8303.6|8304.7|8303.2|8305.3|8303.8|8304.7|8303.2|28
1649894420000|2022-04-14 00:00:20|8304.6|8303.1|8304.8|8303.3|8305.1|8303.6|8304.6|8303.1|18
1649894430000|2022-04-14 00:00:30|8304.7|8303.2|8304.5|8303|8304.7|8303.2|8304.5|8303|15
1649894440000|2022-04-14 00:00:40|8304.6|8303.1|8303.4|8301.9|8304.8|8303.3|8303.4|8301.9|23
1649894450000|2022-04-14 00:00:50|8303.3|8301.8|8302.7|8301.2|8303.5|8302|8302.6|8301.1|30
1649894460000|2022-04-14 00:01:00|8302.8|8301.3|8303.1|8301.6|8303.4|8301.9|8302.7|8301.2|34
1649894470000|2022-04-14 00:01:10|8303.2|8301.7|8302.8|8301.3|8303.2|8301.7|8302|8300.5|28
1649894480000|2022-04-14 00:01:20|8302.9|8301.4|8302.5|8301|8303|8301.5|8302.4|8300.9|18
1649894490000|2022-04-14 00:01:30|8302.3|8300.8|8302.3|8300.8|8302.4|8300.9|8302.2|8300.7|13
1649894500000|2022-04-14 00:01:40|8302.4|8300.9|8302.8|8301.3|8302.9|8301.4|8302.1|8300.8|25
1649894510000|2022-04-14 00:01:50|8302.9|8301.4|8302.9|8301.4|8303|8301.8|8302.6|8301.3|16
1649894520000|2022-04-14 00:02:00|8302.8|8301.3|8303|8301.5|8303.1|8301.9|8302.5|8301.3|14
1649894530000|2022-04-14 00:02:10|8302.9|8301.4|8302.9|8301.4|8303|8301.9|8302.6|8301.4|12
1649894540000|2022-04-14 00:02:20|8303|8301.5|8303.5|8302|8303.6|8302.4|8302.9|8301.4|16
1649894550000|2022-04-14 00:02:30|8303.4|8301.9|8303.7|8302.2|8303.9|8302.4|8303.4|8301.9|10
1649894560000|2022-04-14 00:02:40|8303.8|8302.3|8303.8|8302.3|8303.9|8302.4|8303.7|8302.2|13
1649894570000|2022-04-14 00:02:50|8303.7|8302.2|8303.7|8302.2|8303.8|8302.3|8303.7|8302.2|3
1649894580000|2022-04-14 00:03:00|8303.6|8302.1|8303.7|8302.2|8303.9|8302.4|8303.6|8302.1|10
1649894590000|2022-04-14 00:03:10|8303.8|8302.3|8303.8|8302.3|8304|8302.5|8303.7|8302.2|5
1649894600000|2022-04-14 00:03:20|8303.7|8302.2|8303.8|8302.3|8303.8|8302.5|8303.3|8302.2|10
1649894610000|2022-04-14 00:03:30|8303.7|8302.2|8303.2|8301.7|8303.8|8302.3|8303.1|8301.7|21
1649894620000|2022-04-14 00:03:40|8303.1|8301.6|8302.8|8301.3|8303.2|8301.7|8302.6|8301.1|29
1649894630000|2022-04-14 00:03:50|8302.9|8301.4|8303.1|8301.6|8303.2|8301.7|8302.7|8301.2|23
1649894640000|2022-04-14 00:04:00|8303|8301.5|8303.2|8301.7|8303.2|8301.7|8303|8301.5|16
1649894650000|2022-04-14 00:04:10|8303.3|8301.8|8303.1|8301.6|8303.4|8301.9|8303.1|8301.6|17
1649894660000|2022-04-14 00:04:20|8303.3|8301.8|8302.4|8301.5|8303.6|8302.3|8302.3|8301.2|36
1649894670000|2022-04-14 00:04:30|8302.8|8301.3|8302.8|8301.3|8302.8|8301.6|8302.1|8300.8|35
1649894680000|2022-04-14 00:04:40|8302.9|8301.4|8302|8301.1|8302.9|8301.4|8301.9|8300.8|21
1649894690000|2022-04-14 00:04:50|8302.1|8301.2|8302.9|8301.4|8303.1|8301.9|8302.1|8300.9|27
1649894700000|2022-04-14 00:05:00|8302.8|8301.3|8303.8|8302.3|8303.8|8302.3|8302.7|8301.2|35
1649894710000|2022-04-14 00:05:10|8303.9|8302.4|8303.9|8302.4|8304|8302.5|8303.8|8302.3|14
1649894720000|2022-04-14 00:05:20|8303.8|8302.3|8303.8|8302.3|8303.9|8302.6|8303.4|8302.1|16
1649894730000|2022-04-14 00:05:30|8303.9|8302.4|8303.4|8301.9|8303.9|8302.6|8303.4|8301.9|20
1649894740000|2022-04-14 00:05:40|8303.3|8301.8|8303.4|8301.9|8303.5|8302.3|8303|8301.6|28
1649894750000|2022-04-14 00:05:50|8303.5|8302|8303.5|8302|8303.7|8302.3|8303.2|8301.9|15
1649894760000|2022-04-14 00:06:00|8303.6|8302.1|8303.5|8302|8303.6|8302.1|8303.1|8301.6|23
1649894770000|2022-04-14 00:06:10|8303.4|8301.9|8303.3|8301.8|8303.5|8302.2|8303.1|8301.6|20
1649894780000|2022-04-14 00:06:20|8303.4|8301.9|8303.4|8302.5|8303.7|8302.5|8302.9|8301.6|22
1649894790000|2022-04-14 00:06:30|8303.3|8302.4|8303.3|8301.8|8303.7|8302.4|8303|8301.8|15
1649894800000|2022-04-14 00:06:40|8303.4|8301.9|8303.3|8301.8|8303.5|8302.2|8302.9|8301.7|22
1649894810000|2022-04-14 00:06:50|8303.2|8301.7|8303|8301.5|8303.4|8301.9|8303|8301.5|17
1649894820000|2022-04-14 00:07:00|8303.1|8301.6|8303|8301.5|8303.2|8301.7|8302.9|8301.4|21
1649894830000|2022-04-14 00:07:10|8302.6|8301.7|8302.9|8301.4|8303|8301.8|8302.5|8301.4|12
1649894840000|2022-04-14 00:07:20|8303|8301.5|8302.4|8300.9|8303|8301.5|8302.4|8300.9|7
1649894850000|2022-04-14 00:07:30|8302.5|8301|8302.6|8301.1|8302.8|8301.3|8302.1|8300.9|12
1649894860000|2022-04-14 00:07:40|8302.7|8301.2|8302.6|8301.1|8302.8|8301.6|8302.5|8301|22
1649894870000|2022-04-14 00:07:50|8302.5|8301|8302.4|8300.9|8302.6|8301.1|8302.4|8300.9|12
1649894880000|2022-04-14 00:08:00|8302.2|8300.7|8302.5|8301|8302.7|8301.5|8302.2|8300.7|17
1649894890000|2022-04-14 00:08:10|8302.4|8300.9|8302.8|8301.3|8302.9|8301.4|8302.4|8300.9|10
1649894900000|2022-04-14 00:08:20|8302.9|8301.4|8302.6|8301.1|8302.9|8301.4|8302.5|8301|10
1649894910000|2022-04-14 00:08:30|8302.5|8301|8302.5|8301|8302.6|8301.1|8302.4|8300.9|7
1649894920000|2022-04-14 00:08:40|8302.4|8300.9|8302.4|8300.9|8302.5|8301.3|8302.2|8300.9|9
1649894930000|2022-04-14 00:08:50|8302.3|8300.8|8302.4|8300.9|8302.5|8301|8302.3|8300.8|9
1649894940000|2022-04-14 00:09:00|8302.3|8300.8|8302.2|8300.7|8302.3|8300.8|8302.1|8300.6|10
1649894950000|2022-04-14 00:09:10|8302.3|8300.8|8302|8300.5|8302.3|8300.8|8302|8300.5|6
1649894960000|2022-04-14 00:09:20|8301.9|8300.4|8302.2|8300.7|8302.3|8300.8|8301.9|8300.4|14
1649894970000|2022-04-14 00:09:30|8302.1|8300.6|8302|8300.5|8302.2|8300.7|8302|8300.5|4
1649894980000|2022-04-14 00:09:40|8302.1|8300.6|8302|8300.5|8302.1|8300.6|8302|8300.5|4
1649894990000|2022-04-14 00:09:50|8302.1|8300.6|8301.8|8300.9|8302.1|8300.9|8301.7|8300.5|8
1649895000000|2022-04-14 00:10:00|8301.7|8300.8|8301.6|8300.1|8302|8300.9|8301.3|8300|22
1649895010000|2022-04-14 00:10:10|8301.5|8300|8301.6|8300.1|8301.8|8300.6|8301.2|8299.9|12
1649895020000|2022-04-14 00:10:20|8301.7|8300.2|8301.6|8300.1|8301.7|8300.5|8301.3|8300|14
1649895030000|2022-04-14 00:10:30|8301.7|8300.2|8301.5|8300|8301.8|8300.7|8301.5|8300|14
1649895040000|2022-04-14 00:10:40|8301.6|8300.1|8302|8300.5|8302.1|8300.8|8301.6|8300.1|25
1649895050000|2022-04-14 00:10:50|8301.7|8300.8|8301.9|8300.4|8302|8300.9|8301.6|8300.1|11
1649895060000|2022-04-14 00:11:00|8301.8|8300.3|8301.5|8300|8301.8|8300.4|8301.3|8299.9|10
1649895070000|2022-04-14 00:11:10|8301.6|8300.1|8301.3|8300.4|8301.8|8300.5|8301.2|8300.1|17
1649895080000|2022-04-14 00:11:20|8301.7|8300.2|8301.7|8300.2|8301.7|8300.2|8301.5|8300|7
1649895090000|2022-04-14 00:11:30|8301.6|8300.1|8301.7|8300.2|8301.7|8300.5|8301.3|8300.1|12
1649895100000|2022-04-14 00:11:40|8301.6|8300.1|8301.7|8300.2|8301.7|8300.2|8301.6|8300.1|4
1649895110000|2022-04-14 00:11:50|8301.8|8300.3|8301.6|8300.1|8301.8|8300.3|8301.6|8300.1|7
1649895120000|2022-04-14 00:12:00|8301.5|8300|8301.2|8300.3|8301.6|8300.3|8301.2|8300|6
1649895130000|2022-04-14 00:12:10|8301.5|8300|8301.5|8300.6|8301.8|8300.6|8301.3|8299.9|19
1649895140000|2022-04-14 00:12:20|8301.6|8300.7|8301.9|8300.4|8302|8300.8|8301.5|8300.3|12
1649895150000|2022-04-14 00:12:30|8302|8300.5|8302|8300.5|8302.1|8300.6|8301.9|8300.4|5
1649895160000|2022-04-14 00:12:40|8302.1|8300.6|8301.6|8300.1|8302.1|8300.7|8301.3|8300|16
1649895170000|2022-04-14 00:12:50|8301.5|8300|8301.6|8300.1|8301.6|8300.1|8301.5|8300|4
1649895190000|2022-04-14 00:13:10|8301.5|8300|8301.5|8300|8301.6|8300.4|8301.2|8300|12
1649895200000|2022-04-14 00:13:20|8301.6|8300.1|8301.3|8300.4|8301.6|8300.5|8301.3|8300|11
1649895210000|2022-04-14 00:13:30|8301.4|8300.5|8301.7|8300.2|8301.7|8300.5|8301.2|8300.1|10
1649895220000|2022-04-14 00:13:40|8301.8|8300.3|8301.8|8300.3|8301.8|8300.3|8301.6|8300.1|7
1649895230000|2022-04-14 00:13:50|8301.7|8300.2|8301.8|8300.9|8302.1|8300.9|8301.6|8300.1|11
1649895240000|2022-04-14 00:14:00|8301.7|8300.8|8301.9|8300.4|8302.1|8300.9|8301.7|8300.3|16
1649895250000|2022-04-14 00:14:10|8302|8300.5|8301.6|8300.1|8302|8300.6|8301.3|8300|15
1649895260000|2022-04-14 00:14:20|8301.7|8300.2|8301.5|8300.6|8301.9|8300.6|8301.5|8300.1|15
1649895270000|2022-04-14 00:14:30|8301.7|8300.2|8301.9|8300.4|8301.9|8300.7|8301.6|8300.2|9
1649895280000|2022-04-14 00:14:40|8301.8|8300.3|8302|8300.5|8302.2|8301|8301.5|8300.3|18
1649895290000|2022-04-14 00:14:50|8301.8|8300.9|8302|8300.5|8302.1|8300.9|8301.7|8300.5|8
1649895300000|2022-04-14 00:15:00|8301.9|8300.4|8302.1|8301.2|8302.5|8301.3|8301.8|8300.4|28
1649895310000|2022-04-14 00:15:10|8302|8301.1|8302.4|8300.9|8302.6|8301.2|8301.9|8300.7|21
1649895320000|2022-04-14 00:15:20|8302.3|8300.8|8302.4|8300.9|8302.5|8301.3|8302|8300.8|21
1649895330000|2022-04-14 00:15:30|8302.5|8301|8301.7|8300.8|8302.5|8301.2|8301.7|8300.5|16
1649895340000|2022-04-14 00:15:40|8301.9|8300.4|8302.1|8300.6|8302.2|8300.7|8301.8|8300.3|12
1649895350000|2022-04-14 00:15:50|8302|8300.5|8302.2|8300.7|8302.3|8300.8|8302|8300.5|13
1649895360000|2022-04-14 00:16:00|8302.1|8300.6|8302.1|8301.2|8302.3|8301.2|8301.9|8300.6|17
1649895370000|2022-04-14 00:16:10|8302|8301.1|8302.5|8301|8302.6|8301.2|8302|8300.8|13
1649895380000|2022-04-14 00:16:20|8302.4|8300.9|8302.2|8300.7|8302.5|8301|8302.2|8300.7|15
1649895390000|2022-04-14 00:16:30|8302.3|8300.8|8302.3|8300.8|8302.4|8300.9|8302.2|8300.7|5
1649895400000|2022-04-14 00:16:40|8302.1|8300.6|8302.1|8300.6|8302.3|8300.8|8302|8300.5|10
1649895410000|2022-04-14 00:16:50|8302.2|8300.7|8302.2|8300.7|8302.3|8300.8|8302.1|8300.6|7
1649895420000|2022-04-14 00:17:00|8302.1|8300.6|8302.1|8300.6|8302.1|8300.6|8302.1|8300.6|1
1649895430000|2022-04-14 00:17:10|8302.3|8300.8|8302.2|8300.7|8302.3|8300.8|8302.2|8300.7|6
1649895440000|2022-04-14 00:17:20|8302.3|8300.8|8302.1|8300.6|8302.3|8300.8|8302.1|8300.6|13
1649895450000|2022-04-14 00:17:30|8302.2|8300.7|8301.8|8300.3|8302.2|8300.7|8301.7|8300.2|11
1649895460000|2022-04-14 00:17:40|8301.9|8300.4|8301.7|8300.2|8301.9|8300.4|8301.6|8300.1|5
1649895470000|2022-04-14 00:17:50|8301.8|8300.3|8301.9|8300.4|8301.9|8300.4|8301.8|8300.3|4
1649895480000|2022-04-14 00:18:00|8301.8|8300.3|8302|8300.5|8302|8300.5|8301.8|8300.3|7
1649895490000|2022-04-14 00:18:10|8302.1|8300.6|8302.2|8300.7|8302.3|8300.8|8302|8300.5|12
1649895500000|2022-04-14 00:18:20|8302.1|8300.6|8302.2|8300.7|8302.2|8300.7|8302.1|8300.6|4
1649895510000|2022-04-14 00:18:30|8302.1|8300.6|8301.8|8300.9|8302.3|8300.9|8301.8|8300.6|8
1649895520000|2022-04-14 00:18:40|8302|8300.5|8302.1|8300.6|8302.1|8300.6|8302|8300.5|6
1649895530000|2022-04-14 00:18:50|8302|8300.5|8302|8300.5|8302|8300.5|8302|8300.5|1
1649895540000|2022-04-14 00:19:00|8302.1|8300.6|8302|8300.5|8302.1|8300.6|8301.8|8300.3|7
1649895550000|2022-04-14 00:19:10|8301.9|8300.4|8301.7|8300.2|8301.9|8300.4|8301.7|8300.2|10
1649895560000|2022-04-14 00:19:20|8301.8|8300.3|8301.8|8300.3|8301.8|8300.3|8301.7|8300.2|3
1649895570000|2022-04-14 00:19:30|8301.7|8300.2|8301.8|8300.3|8302.3|8300.8|8301.7|8300.2|14
1649895580000|2022-04-14 00:19:40|8301.9|8300.4|8301.9|8300.4|8302|8300.5|8301.9|8300.4|9
1649895590000|2022-04-14 00:19:50|8302|8300.5|8301.9|8300.4|8302|8300.5|8301.9|8300.4|4
1649895600000|2022-04-14 00:20:00|8302|8300.5|8301.9|8300.4|8302|8300.5|8301.9|8300.4|4
1649895610000|2022-04-14 00:20:10|8301.8|8300.3|8301.8|8300.3|8301.9|8300.4|8301.8|8300.3|3
1649895620000|2022-04-14 00:20:20|8301.9|8300.4|8301.9|8300.4|8301.9|8300.4|8301.8|8300.3|7
1649895630000|2022-04-14 00:20:30|8301.8|8300.3|8302.1|8300.6|8302.2|8300.7|8301.8|8300.3|12
1649895640000|2022-04-14 00:20:40|8302|8300.5|8302|8300.5|8302.1|8300.6|8302|8300.5|9
1649895650000|2022-04-14 00:20:50|8301.9|8300.4|8301.9|8300.4|8302|8300.7|8301.5|8300.3|9
1649895660000|2022-04-14 00:21:00|8301.8|8300.3|8301.8|8300.3|8301.9|8300.4|8301.7|8300.2|13
1649895670000|2022-04-14 00:21:10|8301.9|8300.4|8301.8|8300.3|8301.9|8300.4|8301.8|8300.3|4
1649895680000|2022-04-14 00:21:20|8301.9|8300.4|8301.8|8300.3|8301.9|8300.4|8301.8|8300.3|2
1649895690000|2022-04-14 00:21:30|8301.7|8300.2|8301.7|8300.2|8301.7|8300.2|8301.7|8300.2|1
1649895700000|2022-04-14 00:21:40|8301.8|8300.3|8301.8|8300.3|8301.8|8300.3|8301.7|8300.2|3
1649895710000|2022-04-14 00:21:50|8301.4|8300.5|8301.7|8300.2|8301.8|8300.6|8301.4|8300.1|14
1649895720000|2022-04-14 00:22:00|8301.8|8300.3|8301.7|8300.2|8301.8|8300.3|8301.6|8300.1|6
1649895730000|2022-04-14 00:22:10|8301.6|8300.1|8301.7|8300.2|8301.8|8300.5|8301.4|8300.1|8
1649895740000|2022-04-14 00:22:20|8301.8|8300.3|8301.4|8300.5|8301.8|8300.5|8301.4|8300.1|4
1649895750000|2022-04-14 00:22:30|8301.5|8300.6|8301.5|8300|8301.8|8300.6|8301.2|8300|9
1649895760000|2022-04-14 00:22:40|8301.6|8300.1|8301.3|8299.8|8301.6|8300.1|8301.3|8299.8|8
1649895770000|2022-04-14 00:22:50|8301.4|8299.9|8301.2|8299.7|8301.4|8299.9|8301.1|8299.6|6
1649895780000|2022-04-14 00:23:00|8301.3|8299.8|8301|8299.5|8301.3|8299.8|8301|8299.5|8
1649895790000|2022-04-14 00:23:10|8301.1|8299.6|8301.1|8299.6|8301.2|8299.7|8301|8299.5|8
1649895800000|2022-04-14 00:23:20|8301|8299.5|8301.2|8299.7|8301.2|8299.7|8301|8299.5|7
1649895810000|2022-04-14 00:23:30|8301.1|8299.6|8301.2|8299.7|8301.2|8299.7|8301.1|8299.6|6
1649895820000|2022-04-14 00:23:40|8301.1|8299.6|8301.4|8299.9|8301.4|8300.2|8300.9|8299.6|10
1649895830000|2022-04-14 00:23:50|8301.2|8300.3|8301.2|8300.3|8301.5|8300.4|8301.1|8300|7
1649895840000|2022-04-14 00:24:00|8301.1|8300.2|8301.4|8299.9|8301.4|8300.2|8301|8299.8|5
1649895850000|2022-04-14 00:24:10|8301.3|8299.8|8301.3|8299.8|8301.4|8299.9|8301.3|8299.8|5
1649895860000|2022-04-14 00:24:20|8301.4|8299.9|8301.4|8299.9|8301.4|8300.1|8300.8|8299.7|9
1649895870000|2022-04-14 00:24:30|8301.3|8299.8|8301.2|8299.7|8301.4|8299.9|8301.2|8299.7|6
1649895880000|2022-04-14 00:24:40|8301.3|8299.8|8301.2|8299.7|8301.3|8299.8|8301.2|8299.7|2
1649895900000|2022-04-14 00:25:00|8301.3|8299.8|8301.2|8299.7|8301.3|8299.8|8301.2|8299.7|10
1649895910000|2022-04-14 00:25:10|8301.3|8299.8|8301.3|8299.8|8301.4|8299.9|8301.3|8299.8|5
1649895920000|2022-04-14 00:25:20|8301.4|8299.9|8301.2|8299.7|8301.4|8299.9|8301.2|8299.7|7
1649895930000|2022-04-14 00:25:30|8301.3|8299.8|8301.3|8299.8|8301.4|8299.9|8301.3|8299.8|7
1649895940000|2022-04-14 00:25:40|8301.2|8299.7|8301.2|8299.7|8301.3|8299.8|8301.2|8299.7|3
1649895950000|2022-04-14 00:25:50|8301.1|8299.6|8300.9|8300|8301.2|8300|8300.7|8299.6|9
1649895960000|2022-04-14 00:26:00|8301.2|8299.7|8301.2|8299.7|8301.3|8299.8|8301.2|8299.7|3
1649895970000|2022-04-14 00:26:10|8301.1|8299.6|8301.1|8299.6|8301.3|8299.8|8301|8299.5|11
1649895980000|2022-04-14 00:26:20|8301.2|8299.7|8301.3|8299.8|8301.3|8299.8|8301.1|8299.6|4
1649895990000|2022-04-14 00:26:30|8301.2|8299.7|8301.2|8299.7|8301.3|8299.8|8301.1|8299.6|9
1649896000000|2022-04-14 00:26:40|8301.3|8299.8|8301.7|8300.2|8301.8|8300.3|8301.2|8299.7|8
1649896010000|2022-04-14 00:26:50|8301.6|8300.1|8301.7|8300.2|8301.8|8300.3|8301.6|8300.1|4
1649896020000|2022-04-14 00:27:00|8301.8|8300.3|8301.8|8300.3|8301.9|8300.4|8301.7|8300.2|9
1649896030000|2022-04-14 00:27:10|8301.9|8300.4|8301.9|8300.4|8302.1|8300.6|8301.8|8300.3|8
1649896040000|2022-04-14 00:27:20|8302|8300.5|8301.4|8299.9|8302|8300.5|8301.4|8299.9|13
1649896050000|2022-04-14 00:27:30|8301.3|8299.8|8301.3|8299.8|8301.3|8299.8|8301.2|8299.7|3
1649896060000|2022-04-14 00:27:40|8301.4|8299.9|8301.7|8300.2|8301.7|8300.2|8301.3|8299.8|8
1649896070000|2022-04-14 00:27:50|8301.6|8300.1|8301.6|8300.1|8301.7|8300.2|8301.4|8299.9|10
1649896080000|2022-04-14 00:28:00|8301.5|8300|8301.7|8300.2|8301.9|8300.4|8301.4|8299.9|15
1649896090000|2022-04-14 00:28:10|8301.8|8300.3|8301.2|8299.7|8301.8|8300.3|8301.1|8299.6|12
1649896100000|2022-04-14 00:28:20|8301.1|8299.6|8301.2|8299.7|8301.2|8299.7|8301.1|8299.6|2
1649896110000|2022-04-14 00:28:30|8301.1|8299.6|8301.1|8299.6|8301.2|8299.7|8301|8299.5|7
1649896120000|2022-04-14 00:28:40|8301.3|8299.8|8301.4|8299.9|8301.4|8299.9|8301.2|8299.7|4
1649896130000|2022-04-14 00:28:50|8301.3|8299.8|8301.1|8300.2|8301.5|8300.3|8301|8299.7|13
1649896140000|2022-04-14 00:29:00|8301|8300.1|8301.3|8299.8|8301.4|8300.2|8301|8299.8|5
1649896150000|2022-04-14 00:29:10|8301.4|8299.9|8300.8|8299.9|8301.4|8299.9|8300.7|8299.6|11
1649896160000|2022-04-14 00:29:20|8300.7|8299.8|8301|8299.5|8301|8299.9|8300.7|8299.5|5
1649896170000|2022-04-14 00:29:30|8300.8|8299.9|8300.7|8299.8|8301.1|8299.9|8300.7|8299.5|8
1649896180000|2022-04-14 00:29:40|8301|8299.5|8300.7|8299.8|8301.1|8299.8|8300.7|8299.5|4
1649896190000|2022-04-14 00:29:50|8300.8|8299.9|8300.7|8299.8|8300.8|8299.9|8300.6|8299.7|8
1649896200000|2022-04-14 00:30:00|8300.8|8299.9|8301.5|8300|8301.6|8300.1|8300.8|8299.5|16
1649896210000|2022-04-14 00:30:10|8301.6|8300.1|8301.3|8299.8|8301.6|8300.3|8301.1|8299.8|9
1649896220000|2022-04-14 00:30:20|8301.4|8299.9|8301.4|8299.9|8301.5|8300|8301.3|8299.8|15
1649896230000|2022-04-14 00:30:30|8301.3|8299.8|8301.5|8300|8301.7|8300.2|8301.3|8299.8|11
1649896240000|2022-04-14 00:30:40|8301.6|8300.1|8301.3|8299.8|8301.6|8300.1|8301|8299.7|12
1649896250000|2022-04-14 00:30:50|8301.4|8299.9|8301.2|8299.7|8301.4|8299.9|8301.2|8299.7|5
1649896260000|2022-04-14 00:31:00|8301.3|8299.8|8301.4|8299.9|8301.5|8300|8301.3|8299.8|10
1649896270000|2022-04-14 00:31:10|8301.3|8299.8|8301.4|8299.9|8301.4|8299.9|8301.3|8299.8|10
1649896280000|2022-04-14 00:31:20|8301.5|8300|8301.3|8299.8|8301.5|8300.1|8301|8299.8|10
1649896290000|2022-04-14 00:31:30|8301.2|8299.7|8301.1|8299.6|8301.3|8299.8|8301.1|8299.6|6
1649896300000|2022-04-14 00:31:40|8301|8299.5|8300.7|8299.8|8301.1|8299.8|8300.7|8299.5|8
1649896310000|2022-04-14 00:31:50|8300.8|8299.9|8301.1|8299.6|8301.1|8299.9|8300.8|8299.6|2
1649896320000|2022-04-14 00:32:00|8301.2|8300.2|8301.4|8299.9|8301.5|8300.3|8301.2|8299.9|10
1649896330000|2022-04-14 00:32:10|8301.5|8300|8301.6|8300.1|8301.6|8300.1|8301.4|8299.9|4
1649896340000|2022-04-14 00:32:20|8301.5|8300|8301.5|8300|8301.6|8300.1|8301.4|8299.9|7
1649896350000|2022-04-14 00:32:30|8301.4|8299.9|8301.2|8299.7|8301.6|8300.1|8301.2|8299.7|7
1649896360000|2022-04-14 00:32:40|8301.1|8299.6|8300.9|8300|8301.4|8300.1|8300.9|8299.6|21
1649896370000|2022-04-14 00:32:50|8300.8|8299.9|8301|8299.5|8301.2|8300|8300.8|8299.5|11
1649896380000|2022-04-14 00:33:00|8301.1|8299.6|8300.9|8300|8301.2|8300|8300.7|8299.6|6
1649896390000|2022-04-14 00:33:10|8300.7|8299.8|8300.7|8299.8|8301|8300.1|8300.6|8299.7|13
1649896400000|2022-04-14 00:33:20|8300.6|8299.7|8300.7|8299.8|8300.8|8299.9|8300.6|8299.7|8
1649896410000|2022-04-14 00:33:30|8300.8|8299.9|8300.6|8299.7|8300.8|8299.9|8300.6|8299.7|11
1649896420000|2022-04-14 00:33:40|8300.7|8299.8|8300.6|8299.7|8300.7|8299.8|8300.5|8299.6|12
1649896430000|2022-04-14 00:33:50|8300.5|8299.6|8300.6|8299.7|8300.9|8299.8|8300.5|8299.3|10
1649896440000|2022-04-14 00:34:00|8300.5|8299.6|8300.6|8299.7|8300.8|8299.7|8300.5|8299.3|4
1649896450000|2022-04-14 00:34:10|8300.5|8299.6|8300.5|8299.6|8300.6|8299.7|8300.4|8299.5|11
1649896470000|2022-04-14 00:34:30|8300.6|8299.7|8300.7|8299.8|8300.7|8299.8|8300.5|8299.6|3
1649896480000|2022-04-14 00:34:40|8300.9|8299.4|8300.3|8299.4|8300.9|8299.6|8300.1|8299.2|18
1649896490000|2022-04-14 00:34:50|8300.4|8299.5|8300.6|8299.7|8300.6|8299.7|8300.3|8299.4|15
1649896500000|2022-04-14 00:35:00|8300.9|8299.4|8300.6|8299.1|8300.9|8299.7|8300.2|8299.1|15
1649896510000|2022-04-14 00:35:10|8300.5|8299|8300.6|8299.7|8300.8|8299.8|8300.3|8299|24
1649896520000|2022-04-14 00:35:20|8300.7|8299.8|8300.8|8299.9|8300.8|8299.9|8300.6|8299.7|6
1649896530000|2022-04-14 00:35:30|8300.9|8300|8301|8299.5|8301.2|8300|8300.8|8299.5|7
1649896540000|2022-04-14 00:35:40|8301.1|8299.6|8301.1|8299.6|8301.1|8299.6|8301|8299.5|3
1649896550000|2022-04-14 00:35:50|8301|8299.5|8300.4|8298.9|8301.1|8299.8|8300.3|8298.9|15
1649896560000|2022-04-14 00:36:00|8300.5|8299|8300.5|8299|8300.6|8299.4|8300.1|8298.9|17
1649896570000|2022-04-14 00:36:10|8300.4|8298.9|8300.3|8298.8|8300.5|8299|8300.3|8298.8|10
1649896580000|2022-04-14 00:36:20|8300.1|8299.2|8300|8299.1|8300.5|8299.3|8300|8298.8|15
1649896590000|2022-04-14 00:36:30|8299.9|8299|8300.4|8298.9|8300.5|8299.3|8299.9|8298.6|11
1649896600000|2022-04-14 00:36:40|8300.5|8299|8300.5|8299|8300.7|8299.2|8300.5|8299|9
1649896610000|2022-04-14 00:36:50|8300.6|8299.1|8300.6|8299.7|8300.8|8299.8|8300.6|8299.1|11
1649896620000|2022-04-14 00:37:00|8300.7|8299.8|8300.6|8299.7|8300.7|8299.8|8300.6|8299.7|4
1649896630000|2022-04-14 00:37:10|8300.7|8299.8|8300.6|8299.1|8300.7|8299.8|8300.4|8299.1|6
1649896640000|2022-04-14 00:37:20|8300.7|8299.2|8300.3|8299.4|8300.7|8299.5|8300|8299.1|10
1649896650000|2022-04-14 00:37:30|8300.4|8299.5|8300.7|8299.2|8300.7|8299.5|8300.2|8299.1|12
1649896660000|2022-04-14 00:37:40|8300.6|8299.1|8300.7|8299.2|8300.7|8299.6|8300.3|8299.1|12
1649896670000|2022-04-14 00:37:50|8300.8|8299.3|8301.1|8299.6|8301.1|8299.6|8300.8|8299.3|10
1649896680000|2022-04-14 00:38:00|8301|8299.5|8301.1|8299.6|8301.2|8299.7|8301|8299.5|8
1649896690000|2022-04-14 00:38:10|8301|8299.5|8301.1|8299.6|8301.1|8300|8300.8|8299.5|5
1649896700000|2022-04-14 00:38:20|8301|8299.5|8301|8299.5|8301|8299.5|8301|8299.5|1
1649896710000|2022-04-14 00:38:30|8301.1|8299.6|8301.1|8299.6|8301.1|8299.6|8301|8299.5|5
1649896720000|2022-04-14 00:38:40|8301|8299.5|8300.5|8299.6|8301|8299.7|8300.5|8299.4|4
1649896730000|2022-04-14 00:38:50|8300.7|8299.8|8300.6|8299.7|8300.7|8299.8|8300.6|8299.7|4
1649896740000|2022-04-14 00:39:00|8300.7|8299.8|8300.7|8299.8|8300.8|8299.9|8300.6|8299.7|5
1649896750000|2022-04-14 00:39:10|8300.6|8299.7|8301.1|8299.6|8301.2|8299.8|8300.6|8299.5|7
1649896760000|2022-04-14 00:39:20|8301|8299.5|8301.2|8299.7|8301.2|8299.7|8301|8299.5|3
1649896780000|2022-04-14 00:39:40|8301.3|8299.8|8301.2|8299.7|8301.3|8299.8|8301.2|8299.7|2
1649896790000|2022-04-14 00:39:50|8300.9|8300|8301.1|8299.6|8301.3|8300.1|8300.9|8299.6|10
1649896800000|2022-04-14 00:40:00|8301.2|8299.7|8300.9|8299.4|8301.2|8299.9|8300.6|8299.3|12
1649896810000|2022-04-14 00:40:10|8300.8|8299.3|8301|8299.5|8301.1|8299.6|8300.8|8299.3|5
1649896830000|2022-04-14 00:40:30|8300.9|8299.4|8300.7|8299.2|8301|8299.5|8300.7|8299.2|7
1649896840000|2022-04-14 00:40:40|8300.8|8299.3|8300.8|8299.3|8300.8|8299.3|8300.7|8299.2|3
1649896850000|2022-04-14 00:40:50|8300.9|8299.4|8300.9|8299.4|8300.9|8299.4|8300.9|8299.4|1
1649896860000|2022-04-14 00:41:00|8300.5|8299.6|8300.2|8299.3|8300.6|8299.6|8300|8299|15
1649896870000|2022-04-14 00:41:10|8300.3|8299.4|8300.4|8298.9|8300.4|8299.4|8300.1|8298.9|4
1649896880000|2022-04-14 00:41:20|8300.5|8299|8300.4|8298.9|8300.6|8299.1|8300.4|8298.9|4
1649896890000|2022-04-14 00:41:30|8300.3|8298.8|8300.3|8298.8|8300.4|8298.9|8300.2|8298.7|7
1649896910000|2022-04-14 00:41:50|8300.2|8298.7|8300.1|8298.6|8300.3|8299.1|8299.7|8298.6|8
1649896920000|2022-04-14 00:42:00|8300|8298.5|8300.1|8298.6|8300.2|8298.7|8300|8298.5|4
1649896930000|2022-04-14 00:42:10|8300.2|8298.7|8300.3|8298.8|8300.3|8298.8|8300.1|8298.6|12
1649896940000|2022-04-14 00:42:20|8300.2|8298.7|8299.9|8299|8300.3|8299|8299.8|8298.6|10
1649896950000|2022-04-14 00:42:30|8299.8|8298.9|8299.9|8298.4|8300.3|8299|8299.8|8298.3|13
1649896960000|2022-04-14 00:42:40|8299.6|8298.7|8299.8|8298.3|8300|8298.9|8299.6|8298.3|15
1649896970000|2022-04-14 00:42:50|8299.9|8298.4|8299.9|8298.4|8299.9|8298.4|8299.8|8298.3|3
1649896980000|2022-04-14 00:43:00|8299.8|8298.3|8299.9|8298.4|8300|8298.5|8299.8|8298.3|14
1649896990000|2022-04-14 00:43:10|8299.8|8298.3|8299.9|8298.4|8299.9|8298.4|8299.8|8298.3|4
1649897000000|2022-04-14 00:43:20|8299.8|8298.3|8299.8|8298.3|8299.8|8298.3|8299.7|8298.2|5
1649897010000|2022-04-14 00:43:30|8299.7|8298.2|8299.8|8298.3|8299.9|8298.4|8299.6|8298.1|7
1649897020000|2022-04-14 00:43:40|8299.7|8298.2|8299.4|8298.5|8299.8|8298.6|8299.4|8298.2|6
1649897030000|2022-04-14 00:43:50|8299.3|8298.4|8299.4|8298.5|8299.4|8298.5|8299.3|8298.4|2
1649897040000|2022-04-14 00:44:00|8299.3|8298.4|8299.3|8297.8|8299.8|8298.4|8299|8297.8|17
1649897050000|2022-04-14 00:44:10|8299.4|8297.9|8299.5|8298|8299.6|8298.1|8299.4|8297.9|10
1649897060000|2022-04-14 00:44:20|8299.4|8297.9|8299.7|8298.2|8299.7|8298.2|8299.4|8297.9|5
1649897070000|2022-04-14 00:44:30|8299.6|8298.1|8299.6|8298.1|8299.7|8298.2|8299.1|8297.8|10
1649897080000|2022-04-14 00:44:40|8299.5|8298|8299.5|8298|8299.5|8298|8299.5|8298|1
1649897090000|2022-04-14 00:44:50|8299.6|8298.1|8299.1|8297.6|8299.6|8298.1|8299.1|8297.6|12
1649897100000|2022-04-14 00:45:00|8299.2|8297.7|8299.2|8297.7|8299.3|8297.8|8299.1|8297.6|9
1649897120000|2022-04-14 00:45:20|8299.1|8297.6|8298.9|8298|8299.2|8298.1|8298.8|8297.6|7
1649897130000|2022-04-14 00:45:30|8299.2|8297.7|8299.4|8297.9|8299.4|8298.1|8298.8|8297.7|15
1649897140000|2022-04-14 00:45:40|8299.5|8298|8299.1|8298.2|8299.6|8298.2|8299.1|8297.9|9
1649897150000|2022-04-14 00:45:50|8299.2|8298.3|8299.3|8297.8|8299.5|8298.5|8299.1|8297.8|11
1649897160000|2022-04-14 00:46:00|8299.4|8297.9|8299.5|8298|8299.5|8298.3|8299|8297.8|13
1649897170000|2022-04-14 00:46:10|8299.4|8297.9|8299|8297.5|8299.4|8298.1|8299|8297.5|19
1649897180000|2022-04-14 00:46:20|8299.1|8297.6|8299|8297.5|8299.1|8297.6|8298.9|8297.4|9
1649897190000|2022-04-14 00:46:30|8299.1|8297.6|8299.1|8297.6|8299.2|8297.7|8299|8297.5|15
1649897200000|2022-04-14 00:46:40|8299|8297.5|8299|8297.5|8299.1|8297.9|8298.6|8297.4|9
1649897210000|2022-04-14 00:46:50|8299.1|8297.6|8298.9|8297.4|8299.1|8297.6|8298.9|8297.4|7
1649897220000|2022-04-14 00:47:00|8299|8297.5|8299.1|8297.6|8299.1|8297.6|8299|8297.5|2
1649897230000|2022-04-14 00:47:10|8299|8297.5|8299|8297.5|8299.1|8297.6|8299|8297.5|3
1649897240000|2022-04-14 00:47:20|8299.1|8297.6|8298.9|8298|8299.4|8298|8298.9|8297.5|9
1649897250000|2022-04-14 00:47:30|8299|8298.1|8299.5|8298|8299.5|8298.1|8298.8|8297.8|8
1649897260000|2022-04-14 00:47:40|8299.4|8297.9|8299.6|8298.1|8299.7|8298.3|8299.1|8297.9|12
1649897270000|2022-04-14 00:47:50|8299.5|8298|8299.5|8298|8299.5|8298|8299.4|8297.9|7
1649897290000|2022-04-14 00:48:10|8299.6|8298.1|8299.7|8298.2|8299.8|8298.4|8299.2|8298|16
1649897300000|2022-04-14 00:48:20|8299.8|8298.3|8299.4|8298.5|8300.2|8298.7|8299.3|8298.2|20
1649897310000|2022-04-14 00:48:30|8299.7|8298.2|8299.5|8298|8299.7|8298.3|8299.2|8298|8
1649897320000|2022-04-14 00:48:40|8299.1|8298.2|8299.2|8298.3|8299.3|8298.4|8299.1|8298.2|8
1649897330000|2022-04-14 00:48:50|8299.4|8298.5|8299.5|8298.6|8299.8|8298.7|8299.4|8298.1|12
1649897340000|2022-04-14 00:49:00|8299.8|8298.3|8299.2|8298.3|8299.8|8298.4|8299.2|8298|18
1649897350000|2022-04-14 00:49:10|8299.1|8298.2|8299.5|8298|8299.6|8298.2|8299.1|8297.9|10
1649897360000|2022-04-14 00:49:20|8299.6|8298.1|8298.7|8297.8|8299.6|8298.1|8298.5|8297.5|15
1649897370000|2022-04-14 00:49:30|8299.2|8297.7|8299|8297.5|8299.3|8297.9|8298.7|8297.4|9
1649897380000|2022-04-14 00:49:40|8299.1|8297.6|8299|8297.5|8299.1|8297.6|8299|8297.5|4
1649897390000|2022-04-14 00:49:50|8298.9|8297.4|8298.9|8297.4|8299|8297.5|8298.9|8297.4|3
1649897400000|2022-04-14 00:50:00|8298.5|8297.6|8299.1|8297.6|8299.1|8297.7|8298.5|8297.3|13
1649897420000|2022-04-14 00:50:20|8299.2|8297.7|8299.1|8297.6|8299.2|8297.7|8299.1|8297.6|2
1649897430000|2022-04-14 00:50:30|8299.2|8297.7|8298.9|8297.4|8299.2|8297.7|8298.5|8297.4|9
1649897440000|2022-04-14 00:50:40|8299|8297.5|8299|8297.5|8299.1|8297.6|8298.9|8297.4|9
1649897450000|2022-04-14 00:50:50|8298.9|8297.4|8299.1|8297.6|8299.2|8297.8|8298.4|8297.4|19
1649897460000|2022-04-14 00:51:00|8299|8297.5|8299.1|8297.6|8299.1|8297.6|8298.8|8297.3|17
1649897470000|2022-04-14 00:51:10|8299|8297.5|8299|8297.5|8299|8297.5|8299|8297.5|1
1649897480000|2022-04-14 00:51:20|8298.9|8297.4|8299|8297.5|8299|8297.5|8298.9|8297.4|2
1649897490000|2022-04-14 00:51:30|8298.9|8297.4|8298.9|8297.4|8298.9|8297.4|8298.9|8297.4|1
1649897500000|2022-04-14 00:51:40|8298.7|8297.8|8299|8297.5|8299.1|8297.8|8298.7|8297.4|20
1649897510000|2022-04-14 00:51:50|8299.1|8297.6|8299.1|8297.6|8299.1|8297.6|8299|8297.5|9
1649897520000|2022-04-14 00:52:00|8299|8297.5|8298.7|8297.8|8299.1|8297.8|8298.7|8297.5|13
1649897530000|2022-04-14 00:52:10|8298.6|8297.7|8299|8297.5|8299|8297.8|8298.6|8297.4|7
1649897540000|2022-04-14 00:52:20|8298.9|8297.4|8299|8297.5|8299|8297.8|8298.6|8297.4|10
1649897550000|2022-04-14 00:52:30|8298.9|8297.4|8298.6|8297.7|8299.1|8297.8|8298.6|8297.4|7
1649897560000|2022-04-14 00:52:40|8298.7|8297.8|8299|8297.5|8299.2|8297.9|8298.6|8297.5|7
1649897570000|2022-04-14 00:52:50|8298.9|8297.4|8299.3|8298.4|8299.4|8298.5|8298.9|8297.4|14
1649897580000|2022-04-14 00:53:00|8299.6|8298.1|8298.9|8298|8299.6|8298.2|8298.8|8297.6|21
1649897590000|2022-04-14 00:53:10|8299|8298.1|8299.4|8297.9|8299.4|8298.1|8298.9|8297.7|13
1649897600000|2022-04-14 00:53:20|8299.3|8297.8|8299.7|8298.2|8299.9|8298.4|8299.3|8297.8|12
1649897610000|2022-04-14 00:53:30|8299.8|8298.3|8299.7|8298.2|8300.1|8298.6|8299.6|8298.1|25
1649897620000|2022-04-14 00:53:40|8299.6|8298.1|8299.4|8298.5|8300|8298.5|8299.4|8298.1|17
1649897630000|2022-04-14 00:53:50|8299.3|8298.4|8299.7|8298.2|8299.9|8298.5|8299.3|8298.1|21
1649897640000|2022-04-14 00:54:00|8299.6|8298.1|8299.7|8298.2|8299.9|8298.4|8299.6|8298.1|16
1649897650000|2022-04-14 00:54:10|8299.2|8298.3|8299.1|8298.2|8299.4|8298.3|8298.8|8297.7|17
1649897660000|2022-04-14 00:54:20|8299.3|8297.8|8299.3|8297.8|8299.4|8297.9|8299.1|8297.6|11
1649897670000|2022-04-14 00:54:30|8299.4|8297.9|8299.5|8298|8299.6|8298.1|8299.2|8297.7|12
1649897680000|2022-04-14 00:54:40|8299.2|8298.3|8299.6|8298.1|8299.9|8298.4|8299.2|8298|17
1649897690000|2022-04-14 00:54:50|8299.7|8298.2|8299.2|8297.7|8299.7|8298.2|8299.2|8297.7|23
1649897700000|2022-04-14 00:55:00|8299.1|8297.6|8299.7|8298.2|8300.1|8298.8|8299|8297.5|43
1649897710000|2022-04-14 00:55:10|8299.6|8298.1|8299.8|8298.3|8300.1|8298.6|8299.6|8298.1|18
1649897720000|2022-04-14 00:55:20|8299.7|8298.2|8299.8|8298.3|8300|8298.5|8299.6|8298.1|10
1649897730000|2022-04-14 00:55:30|8299.9|8298.4|8299.9|8298.4|8300.1|8298.6|8299.8|8298.3|6
1649897740000|2022-04-14 00:55:40|8300|8298.5|8299.8|8298.3|8300|8298.5|8299.6|8298.1|14
1649897750000|2022-04-14 00:55:50|8299.7|8298.2|8299.9|8298.4|8299.9|8298.4|8299.7|8298.2|5
1649897760000|2022-04-14 00:56:00|8299.8|8298.3|8299.7|8298.2|8299.8|8298.3|8299.6|8298.1|15
1649897770000|2022-04-14 00:56:10|8299.8|8298.3|8299.7|8298.2|8299.9|8298.4|8299.7|8298.2|9
1649897780000|2022-04-14 00:56:20|8299.8|8298.3|8300|8298.5|8300|8298.5|8299.7|8298.2|10
1649897790000|2022-04-14 00:56:30|8299.9|8298.4|8299.7|8298.2|8300.1|8298.6|8299.6|8298.1|20
1649897800000|2022-04-14 00:56:40|8299.4|8297.9|8299.6|8298.1|8299.6|8298.1|8299.4|8297.9|9
1649897810000|2022-04-14 00:56:50|8299.4|8297.9|8299.2|8297.7|8299.6|8298.1|8299|8297.5|21
1649897820000|2022-04-14 00:57:00|8299.1|8297.6|8299.2|8297.7|8299.2|8297.7|8299.1|8297.6|10
1649897830000|2022-04-14 00:57:10|8299.1|8297.6|8299.1|8297.6|8299.1|8297.6|8299|8297.5|5
1649897840000|2022-04-14 00:57:20|8299.2|8297.7|8299.3|8297.8|8299.5|8298|8299.2|8297.7|7
1649897850000|2022-04-14 00:57:30|8299.4|8297.9|8299.7|8298.2|8299.8|8298.4|8299.2|8297.9|16
1649897860000|2022-04-14 00:57:40|8299.8|8298.3|8299.5|8298|8299.8|8298.3|8299.5|8298|8
1649897870000|2022-04-14 00:57:50|8299.4|8297.9|8299.2|8297.7|8299.5|8298|8299.2|8297.7|14
1649897880000|2022-04-14 00:58:00|8299.3|8297.8|8299.1|8297.6|8299.3|8297.8|8299.1|8297.6|11
1649897890000|2022-04-14 00:58:10|8299.2|8297.7|8299.6|8298.1|8299.7|8298.2|8299.1|8297.6|18
1649897900000|2022-04-14 00:58:20|8299.5|8298|8299.6|8298.1|8299.6|8298.1|8299.5|8298|10
1649897910000|2022-04-14 00:58:30|8299.7|8298.2|8299.7|8298.2|8299.8|8298.3|8299.6|8298.1|11
1649897920000|2022-04-14 00:58:40|8299.8|8298.3|8299.9|8298.4|8300|8298.5|8299.7|8298.2|14
1649897930000|2022-04-14 00:58:50|8299.8|8298.3|8299.7|8298.2|8299.8|8298.3|8299.7|8298.2|2
1649897940000|2022-04-14 00:59:00|8299.6|8298.1|8299.6|8298.1|8299.7|8298.2|8299.6|8298.1|9
1649897950000|2022-04-14 00:59:10|8299.7|8298.2|8299.7|8298.2|8299.7|8298.2|8299.7|8298.2|1
1649897960000|2022-04-14 00:59:20|8299.6|8298.1|8299.6|8298.1|8299.7|8298.2|8299.6|8298.1|11
1649897970000|2022-04-14 00:59:30|8299.7|8298.2|8299.6|8298.1|8299.7|8298.2|8299.6|8298.1|4
1649897980000|2022-04-14 00:59:40|8299.7|8298.2|8299.5|8298|8299.7|8298.2|8299.4|8297.9|9
1649897990000|2022-04-14 00:59:50|8299.6|8298.1|8299.5|8298|8299.7|8298.2|8299.5|8298|10
1649898000000|2022-04-14 01:00:00|8299.6|8298.1|8299.7|8298.2|8299.8|8298.3|8299.6|8298.1|7
1649898010000|2022-04-14 01:00:10|8299.6|8298.1|8299.6|8298.1|8299.6|8298.1|8299.4|8297.9|14
1649898020000|2022-04-14 01:00:20|8299.5|8298|8299.6|8298.1|8299.6|8298.1|8299.4|8297.9|10
1649898030000|2022-04-14 01:00:30|8299.5|8298|8299.6|8298.1|8299.7|8298.2|8299.5|8298|6
1649898040000|2022-04-14 01:00:40|8299.5|8298|8299.5|8298|8299.6|8298.1|8299.5|8298|9
1649898050000|2022-04-14 01:00:50|8299.6|8298.1|8299.5|8298|8299.6|8298.1|8299.5|8298|8
1649898060000|2022-04-14 01:01:00|8299.4|8297.9|8299.6|8298.1|8299.6|8298.1|8299.4|8297.9|3
1649898070000|2022-04-14 01:01:10|8299.7|8298.2|8299.9|8298.4|8299.9|8298.4|8299.6|8298.1|12
1649898080000|2022-04-14 01:01:20|8299.8|8298.3|8299.8|8298.3|8299.9|8298.4|8299.7|8298.2|15
1649898090000|2022-04-14 01:01:30|8299.9|8298.4|8299.7|8298.2|8299.9|8298.4|8299.7|8298.2|9
1649898100000|2022-04-14 01:01:40|8299.6|8298.1|8299.8|8298.3|8299.8|8298.3|8299.6|8298.1|19
1649898110000|2022-04-14 01:01:50|8299.9|8298.4|8299.9|8298.4|8299.9|8298.4|8299.7|8298.2|22
1649898120000|2022-04-14 01:02:00|8299.8|8298.3|8300.1|8298.6|8300.1|8298.7|8299.6|8298.3|16
1649898130000|2022-04-14 01:02:10|8300|8298.5|8299.8|8298.3|8300|8298.6|8299.5|8298.3|20
1649898140000|2022-04-14 01:02:20|8299.9|8298.4|8300|8298.5|8300|8298.5|8299.8|8298.3|8
1649898150000|2022-04-14 01:02:30|8299.9|8298.4|8299.9|8298.4|8300.2|8298.8|8299.7|8298.4|16
1649898160000|2022-04-14 01:02:40|8300|8298.5|8300|8298.5|8300|8298.5|8299.9|8298.4|11
1649898170000|2022-04-14 01:02:50|8300.1|8298.6|8299.8|8298.3|8300.1|8298.6|8299.8|8298.3|10
1649898180000|2022-04-14 01:03:00|8299.9|8298.4|8300|8298.5|8300.1|8298.6|8299.9|8298.4|4
1649898210000|2022-04-14 01:03:30|8299.9|8298.4|8299.9|8298.4|8299.9|8298.4|8299.9|8298.4|1
1649898220000|2022-04-14 01:03:40|8300|8298.5|8299.9|8298.4|8300|8298.5|8299.9|8298.4|6
1649898230000|2022-04-14 01:03:50|8300|8298.5|8299.7|8298.2|8300|8298.5|8299.7|8298.2|8
1649898240000|2022-04-14 01:04:00|8299.8|8298.3|8299.7|8298.2|8299.8|8298.6|8299.5|8298.2|4
1649898250000|2022-04-14 01:04:10|8299.8|8298.3|8300|8298.5|8300.1|8298.7|8299.5|8298.3|12
1649898270000|2022-04-14 01:04:30|8300.1|8298.6|8299.6|8298.7|8300.1|8298.8|8299.6|8298.4|8
1649898280000|2022-04-14 01:04:40|8299.9|8298.4|8299.6|8298.1|8299.9|8298.5|8299.4|8298|16
1649898290000|2022-04-14 01:04:50|8299.7|8298.2|8299.8|8298.3|8299.8|8298.3|8299.6|8298.1|8
1649898300000|2022-04-14 01:05:00|8299.9|8298.4|8299.8|8298.3|8299.9|8298.7|8299.5|8298.3|10
1649898310000|2022-04-14 01:05:10|8299.7|8298.2|8299.6|8298.1|8299.9|8298.4|8299.5|8298|14
1649898320000|2022-04-14 01:05:20|8299.7|8298.2|8299.6|8298.1|8299.7|8298.2|8299.5|8298|8
1649898330000|2022-04-14 01:05:30|8299.7|8298.2|8299.6|8298.1|8299.7|8298.2|8299.6|8298.1|2
1649898340000|2022-04-14 01:05:40|8299.5|8298|8299.4|8297.9|8299.5|8298|8299.3|8297.8|4
1649898350000|2022-04-14 01:05:50|8299.3|8297.8|8299.1|8297.6|8299.4|8298.3|8299|8297.5|15
1649898360000|2022-04-14 01:06:00|8299|8297.5|8299.1|8297.6|8299.1|8297.9|8298.7|8297.5|6
1649898370000|2022-04-14 01:06:10|8299|8297.5|8298.9|8297.4|8299.1|8297.6|8298.9|8297.4|4
1649898380000|2022-04-14 01:06:20|8299|8297.5|8298.9|8297.4|8299|8297.5|8298.9|8297.4|4
1649898390000|2022-04-14 01:06:30|8299|8297.5|8299|8297.5|8299|8297.5|8298.9|8297.4|3
1649898400000|2022-04-14 01:06:40|8299.1|8297.6|8299.1|8297.6|8299.2|8297.7|8299.1|8297.6|3
1649898410000|2022-04-14 01:06:50|8299.2|8297.7|8298.7|8297.2|8299.2|8297.7|8298.5|8297.2|11
1649898420000|2022-04-14 01:07:00|8298.8|8297.3|8298.5|8297|8298.8|8297.4|8298.2|8297|8
1649898430000|2022-04-14 01:07:10|8298.6|8297.1|8298.3|8296.8|8298.6|8297.1|8298.2|8296.7|16
1649898440000|2022-04-14 01:07:20|8298.2|8296.7|8298.3|8296.8|8298.7|8297.2|8298.2|8296.7|13
1649898450000|2022-04-14 01:07:30|8298.4|8296.9|8298.3|8296.8|8298.4|8296.9|8298.2|8296.7|7
1649898460000|2022-04-14 01:07:40|8298|8297.1|8297.9|8296.4|8298|8297.1|8297.5|8296.3|17
1649898470000|2022-04-14 01:07:50|8297.8|8296.3|8297.5|8296|8297.8|8296.4|8297.1|8296|13
1649898480000|2022-04-14 01:08:00|8297.2|8296.3|8297.8|8296.3|8297.9|8296.5|8297|8296.1|20
1649898490000|2022-04-14 01:08:10|8297.9|8296.4|8297.4|8296.5|8297.9|8296.5|8297.3|8296.1|15
1649898500000|2022-04-14 01:08:20|8297.5|8296.6|8297.6|8296.1|8297.8|8296.6|8297.2|8296|18
1649898510000|2022-04-14 01:08:30|8297.5|8296|8298.3|8296.8|8298.4|8296.9|8297|8296|19
1649898520000|2022-04-14 01:08:40|8298.2|8296.7|8298.3|8296.8|8298.3|8296.8|8298.2|8296.7|18
1649898530000|2022-04-14 01:08:50|8298.4|8296.9|8298.2|8296.7|8298.4|8296.9|8298.1|8296.6|16
1649898540000|2022-04-14 01:09:00|8298.3|8296.8|8298.6|8297.1|8298.6|8297.1|8298.2|8296.7|8
1649898550000|2022-04-14 01:09:10|8298.7|8297.2|8298.6|8297.1|8298.7|8297.2|8298.6|8297.1|8
1649898560000|2022-04-14 01:09:20|8298.5|8297|8298.1|8296.6|8298.5|8297.1|8297.9|8296.6|12
1649898570000|2022-04-14 01:09:30|8298|8296.5|8298|8296.5|8298|8296.5|8297.9|8296.4|9
1649898580000|2022-04-14 01:09:40|8298.1|8296.6|8298|8296.5|8298.2|8296.7|8297.9|8296.4|12
1649898590000|2022-04-14 01:09:50|8297.9|8296.4|8297.9|8296.4|8297.9|8296.4|8297.9|8296.4|1
1649898600000|2022-04-14 01:10:00|8297.8|8296.3|8298|8296.5|8298|8296.5|8297.8|8296.3|9
1649898610000|2022-04-14 01:10:10|8298.1|8296.6|8298.1|8296.6|8298.2|8296.7|8298|8296.5|11
1649898620000|2022-04-14 01:10:20|8298|8296.5|8297.9|8296.4|8298|8296.5|8297.9|8296.4|14
1649898630000|2022-04-14 01:10:30|8297.6|8296.7|8297.9|8296.4|8297.9|8296.7|8297.4|8296.1|19
1649898640000|2022-04-14 01:10:40|8298.1|8296.6|8298|8296.5|8298.1|8296.6|8297.8|8296.3|16
1649898650000|2022-04-14 01:10:50|8297.9|8296.4|8298.1|8296.6|8298.2|8297|8297.5|8296.3|29
1649898660000|2022-04-14 01:11:00|8298|8296.5|8297.8|8296.3|8298.1|8296.6|8297.6|8296.1|11
1649898670000|2022-04-14 01:11:10|8297.9|8296.4|8297.9|8296.4|8297.9|8296.4|8297.9|8296.4|1
1649898680000|2022-04-14 01:11:20|8297.8|8296.3|8297.8|8296.3|8297.9|8296.6|8297.4|8296.1|21
1649898690000|2022-04-14 01:11:30|8297.7|8296.2|8297.4|8295.9|8297.8|8296.4|8297.2|8295.9|19
1649898700000|2022-04-14 01:11:40|8297.5|8296|8297.3|8295.8|8297.5|8296|8297.3|8295.8|9
1649898710000|2022-04-14 01:11:50|8297.4|8295.9|8297.6|8296.1|8297.7|8296.2|8296.9|8295.7|17
1649898720000|2022-04-14 01:12:00|8297.5|8296|8297.6|8296.1|8297.7|8296.2|8297.5|8296|16
1649898730000|2022-04-14 01:12:10|8297.8|8296.3|8297.9|8296.4|8298|8296.5|8297.8|8296.3|9
1649898740000|2022-04-14 01:12:20|8297.7|8296.2|8297.8|8296.3|8298|8296.5|8297.7|8296.2|13
1649898750000|2022-04-14 01:12:30|8297.7|8296.2|8297.9|8296.4|8298|8296.5|8297.6|8296.1|14
1649898760000|2022-04-14 01:12:40|8297.7|8296.2|8297.6|8296.1|8297.9|8296.4|8297.6|8296.1|10
1649898770000|2022-04-14 01:12:50|8297.7|8296.2|8297.5|8296|8297.7|8296.2|8297.4|8295.9|12
1649898780000|2022-04-14 01:13:00|8297.6|8296.1|8297.3|8295.8|8297.6|8296.1|8297|8295.5|23
1649898790000|2022-04-14 01:13:10|8297.2|8295.7|8297.2|8296.3|8297.6|8296.3|8297.1|8295.7|14
1649898800000|2022-04-14 01:13:20|8297.5|8296|8297.4|8295.9|8297.6|8296.1|8297.3|8295.8|15
1649898810000|2022-04-14 01:13:30|8297.5|8296|8297.4|8295.9|8297.5|8296|8297.2|8295.7|16
1649898820000|2022-04-14 01:13:40|8297.3|8295.8|8297.3|8295.8|8297.4|8295.9|8297.3|8295.8|7
1649898830000|2022-04-14 01:13:50|8297.4|8295.9|8297.3|8295.8|8297.4|8295.9|8297.3|8295.8|8
1649898840000|2022-04-14 01:14:00|8297.2|8295.7|8297.4|8295.9|8297.6|8296.1|8297.2|8295.7|16
1649898850000|2022-04-14 01:14:10|8297.3|8295.8|8297.2|8295.7|8297.5|8296|8297.2|8295.7|12
1649898860000|2022-04-14 01:14:20|8297.3|8295.8|8297.3|8295.8|8297.6|8296.3|8297.1|8295.8|15
1649898870000|2022-04-14 01:14:30|8297|8295.5|8296.8|8295.3|8297.2|8295.7|8296.5|8295|25
1649898880000|2022-04-14 01:14:40|8296.5|8295|8296.3|8294.8|8296.6|8295.1|8296.2|8294.7|13
1649898890000|2022-04-14 01:14:50|8296.4|8294.9|8296.7|8295.2|8296.8|8295.3|8296.4|8294.9|23
1649898900000|2022-04-14 01:15:00|8296.8|8295.3|8296.6|8295.1|8296.9|8295.4|8296.4|8294.9|20
1649898910000|2022-04-14 01:15:10|8296.5|8295|8296.6|8295.1|8296.8|8295.3|8296.5|8295|21
1649898920000|2022-04-14 01:15:20|8296.5|8295|8296.8|8295.3|8296.9|8295.4|8296.5|8295|13
1649898930000|2022-04-14 01:15:30|8296.7|8295.2|8296.7|8295.2|8296.7|8295.2|8296.7|8295.2|1
1649898940000|2022-04-14 01:15:40|8296.8|8295.3|8296.8|8295.3|8296.9|8295.4|8296.7|8295.2|5
1649898950000|2022-04-14 01:15:50|8296.9|8295.4|8296.8|8295.3|8297.1|8295.6|8296.8|8295.3|29
1649898960000|2022-04-14 01:16:00|8296.9|8295.4|8296.9|8295.4|8296.9|8295.4|8296.8|8295.3|13
1649898970000|2022-04-14 01:16:10|8296.8|8295.3|8296.8|8295.3|8296.9|8295.7|8296.5|8295.2|9
1649898980000|2022-04-14 01:16:20|8296.9|8295.4|8296.9|8295.4|8297.3|8295.8|8296.9|8295.4|15
1649898990000|2022-04-14 01:16:30|8297|8295.5|8297.1|8295.6|8297.2|8295.7|8297|8295.5|17
1649899000000|2022-04-14 01:16:40|8297|8295.5|8297.1|8295.6|8297.3|8296|8296.8|8295.5|10
1649899010000|2022-04-14 01:16:50|8297.2|8295.7|8297.3|8295.8|8297.5|8296.1|8296.9|8295.5|23
1649899020000|2022-04-14 01:17:00|8297.2|8295.7|8297.1|8295.6|8297.4|8295.9|8297.1|8295.6|10
1649899030000|2022-04-14 01:17:10|8297.2|8295.7|8297.3|8295.8|8297.3|8295.8|8297|8295.5|10
1649899040000|2022-04-14 01:17:20|8297.2|8295.7|8297.3|8295.8|8297.3|8295.8|8297.2|8295.7|4
1649899050000|2022-04-14 01:17:30|8297.4|8295.9|8297.6|8296.1|8297.8|8296.3|8297.2|8295.7|18
1649899060000|2022-04-14 01:17:40|8297.7|8296.2|8297.5|8296|8297.7|8296.2|8297.5|8296|11
1649899070000|2022-04-14 01:17:50|8297.6|8296.1|8297.4|8295.9|8297.6|8296.1|8297.3|8295.8|13
1649899080000|2022-04-14 01:18:00|8297.2|8295.7|8297|8295.5|8297.3|8295.8|8296.9|8295.4|17
1649899090000|2022-04-14 01:18:10|8296.9|8295.4|8297.4|8295.9|8297.5|8296|8296.9|8295.4|23
1649899100000|2022-04-14 01:18:20|8297.6|8296.1|8297.8|8296.3|8297.8|8296.3|8297.6|8296.1|6
1649899110000|2022-04-14 01:18:30|8297.7|8296.2|8297.9|8296.4|8298|8296.5|8297.6|8296.1|14
1649899120000|2022-04-14 01:18:40|8298|8296.5|8297.9|8296.4|8298|8296.5|8297.8|8296.3|6
1649899130000|2022-04-14 01:18:50|8298|8296.5|8298.1|8296.6|8298.1|8296.6|8297.8|8296.3|10
1649899140000|2022-04-14 01:19:00|8298|8296.5|8298.3|8296.8|8298.4|8296.9|8297.7|8296.2|30
1649899150000|2022-04-14 01:19:10|8298.4|8296.9|8298.2|8296.7|8298.4|8296.9|8298.1|8296.6|13
1649899160000|2022-04-14 01:19:20|8298.1|8296.6|8298.3|8296.8|8298.4|8296.9|8298.1|8296.6|11
1649899170000|2022-04-14 01:19:30|8298.2|8296.7|8298.3|8296.8|8298.3|8296.8|8298.1|8296.6|8
1649899180000|2022-04-14 01:19:40|8298.2|8296.7|8298.5|8297|8298.5|8297|8298.1|8296.6|16
1649899190000|2022-04-14 01:19:50|8298.3|8296.8|8298.3|8296.8|8298.5|8297.1|8297.9|8296.7|10
1649899200000|2022-04-14 01:20:00|8298.1|8296.6|8298.2|8296.7|8298.4|8297|8297.8|8296.6|16
1649899210000|2022-04-14 01:20:10|8298.3|8296.8|8298.4|8296.9|8298.4|8296.9|8298.2|8296.7|14
1649899220000|2022-04-14 01:20:20|8298.3|8296.8|8298.3|8296.8|8298.4|8296.9|8298.3|8296.8|11
1649899230000|2022-04-14 01:20:30|8298.4|8296.9|8298.3|8296.8|8298.4|8296.9|8298.3|8296.8|8
1649899240000|2022-04-14 01:20:40|8298.4|8296.9|8298.3|8296.8|8298.4|8296.9|8298.3|8296.8|4
1649899250000|2022-04-14 01:20:50|8298.4|8296.9|8298.4|8296.9|8298.5|8297|8298.3|8296.8|13
1649899260000|2022-04-14 01:21:00|8298.3|8296.8|8298.4|8296.9|8298.6|8297.3|8298.2|8296.8|11
1649899270000|2022-04-14 01:21:10|8298.5|8297|8298.4|8296.9|8298.5|8297|8298.4|8296.9|10
1649899280000|2022-04-14 01:21:20|8298.6|8297.1|8298.3|8296.8|8298.7|8297.4|8298.1|8296.7|12
1649899290000|2022-04-14 01:21:30|8298.2|8296.7|8298.4|8296.9|8298.5|8297.3|8298|8296.7|27
1649899300000|2022-04-14 01:21:40|8298.5|8297|8298.5|8297|8298.6|8297.1|8298.4|8296.9|9
1649899310000|2022-04-14 01:21:50|8298.4|8296.9|8298.4|8296.9|8298.5|8297.2|8298|8296.9|10
1649899320000|2022-04-14 01:22:00|8298.3|8296.8|8298.4|8296.9|8298.5|8297|8298.2|8296.7|18
1649899330000|2022-04-14 01:22:10|8298.5|8297|8298.3|8296.8|8298.5|8297|8298.2|8296.7|13
1649899340000|2022-04-14 01:22:20|8298.2|8296.7|8298.3|8296.8|8298.4|8296.9|8298.2|8296.7|4
1649899350000|2022-04-14 01:22:30|8298.2|8296.7|8298.1|8296.6|8298.2|8297|8297.8|8296.5|7
1649899360000|2022-04-14 01:22:40|8298|8296.5|8298|8296.5|8298.2|8296.7|8298|8296.5|7
1649899370000|2022-04-14 01:22:50|8298.1|8296.6|8298|8296.5|8298.1|8296.6|8297.8|8296.3|12
1649899380000|2022-04-14 01:23:00|8298.2|8296.7|8298.3|8296.8|8298.4|8296.9|8298.2|8296.7|14
1649899390000|2022-04-14 01:23:10|8298.4|8296.9|8298.4|8296.9|8298.5|8297|8298.3|8296.8|5
1649899400000|2022-04-14 01:23:20|8298.5|8297|8298.6|8297.1|8298.7|8297.2|8298.5|8297|8
1649899410000|2022-04-14 01:23:30|8298.7|8297.2|8298.7|8297.2|8298.8|8297.3|8298.6|8297.1|11
1649899420000|2022-04-14 01:23:40|8298.6|8297.1|8298.6|8297.1|8298.6|8297.1|8298.4|8296.9|14
1649899430000|2022-04-14 01:23:50|8298.5|8297|8298.6|8297.1|8298.7|8297.2|8298.4|8296.9|14
1649899440000|2022-04-14 01:24:00|8298.5|8297|8298.6|8297.1|8298.6|8297.1|8298.5|8297|10
1649899450000|2022-04-14 01:24:10|8298.7|8297.2|8298.9|8297.4|8298.9|8297.4|8298.7|8297.2|10
1649899460000|2022-04-14 01:24:20|8299|8297.5|8299|8297.5|8299.1|8297.6|8298.9|8297.4|7
1649899470000|2022-04-14 01:24:30|8298.9|8297.4|8298.9|8297.4|8299|8297.5|8298.9|8297.4|3
1649899480000|2022-04-14 01:24:40|8299|8297.5|8299|8297.5|8299|8297.5|8298.9|8297.4|7
1649899490000|2022-04-14 01:24:50|8298.9|8297.4|8298.9|8297.4|8298.9|8297.4|8298.8|8297.3|5
1649899500000|2022-04-14 01:25:00|8299|8297.5|8299.1|8297.6|8299.1|8297.6|8299|8297.5|4
1649899510000|2022-04-14 01:25:10|8299.2|8297.7|8299.2|8297.7|8299.3|8297.8|8299.2|8297.7|7
1649899520000|2022-04-14 01:25:20|8299.1|8297.6|8299.1|8297.6|8299.2|8297.7|8299|8297.5|5
1649899530000|2022-04-14 01:25:30|8298.9|8297.4|8299.2|8297.7|8299.2|8297.7|8298.9|8297.4|8
1649899540000|2022-04-14 01:25:40|8299.1|8297.6|8299.3|8297.8|8299.3|8297.8|8299.1|8297.6|5
1649899550000|2022-04-14 01:25:50|8299.2|8297.7|8299.4|8297.9|8299.4|8297.9|8299.1|8297.6|5
1649899560000|2022-04-14 01:26:00|8299.3|8297.8|8299.2|8297.7|8299.4|8297.9|8299.2|8297.7|4
1649899570000|2022-04-14 01:26:10|8299|8297.5|8299.3|8297.8|8299.4|8297.9|8299|8297.5|18
1649899580000|2022-04-14 01:26:20|8299.4|8297.9|8299.2|8297.7|8299.4|8297.9|8299.2|8297.7|7
1649899590000|2022-04-14 01:26:30|8299.3|8297.8|8299.5|8298|8299.5|8298|8299.3|8297.8|13
1649899600000|2022-04-14 01:26:40|8299.4|8297.9|8299.5|8298|8299.5|8298|8299.4|8297.9|2
1649899620000|2022-04-14 01:27:00|8299.6|8298.1|8299.5|8298|8299.6|8298.1|8299.4|8297.9|4
1649899630000|2022-04-14 01:27:10|8299.4|8297.9|8299.3|8297.8|8299.4|8297.9|8299.2|8297.7|3
1649899640000|2022-04-14 01:27:20|8299.2|8297.7|8299.1|8297.6|8299.3|8297.8|8299|8297.5|16
1649899650000|2022-04-14 01:27:30|8299.2|8297.7|8299.2|8297.7|8299.2|8297.7|8299|8297.5|9
1649899660000|2022-04-14 01:27:40|8299.1|8297.6|8298.6|8297.1|8299.1|8297.6|8298.4|8297.1|15
1649899670000|2022-04-14 01:27:50|8298.7|8297.2|8299|8297.5|8299|8297.5|8298.7|8297.2|7
1649899680000|2022-04-14 01:28:00|8298.9|8297.4|8298.7|8297.2|8299|8297.5|8298.6|8297.1|11
1649899690000|2022-04-14 01:28:10|8298.8|8297.3|8299|8297.5|8299.1|8297.6|8298.7|8297.2|16
1649899700000|2022-04-14 01:28:20|8299.1|8297.6|8299.2|8297.7|8299.3|8297.8|8299|8297.5|12
1649899710000|2022-04-14 01:28:30|8299.3|8297.8|8299.3|8297.8|8299.4|8297.9|8299.3|8297.8|5
1649899720000|2022-04-14 01:28:40|8299.4|8297.9|8299.3|8297.8|8299.4|8297.9|8299.3|8297.8|12
1649899730000|2022-04-14 01:28:50|8299.4|8297.9|8299.7|8298.2|8299.7|8298.2|8299.3|8297.8|8
1649899740000|2022-04-14 01:29:00|8299.8|8298.3|8299.6|8298.1|8299.8|8298.3|8299.6|8298.1|6
1649899750000|2022-04-14 01:29:10|8299.5|8298|8299.6|8298.1|8299.7|8298.2|8299.5|8298|8
1649899760000|2022-04-14 01:29:20|8299.5|8298|8299.7|8298.2|8299.7|8298.2|8299.5|8298|7
1649899770000|2022-04-14 01:29:30|8299.8|8298.3|8299.7|8298.2|8299.8|8298.3|8299.7|8298.2|8
1649899780000|2022-04-14 01:29:40|8299.8|8298.3|8299.5|8298|8299.8|8298.3|8299.4|8297.9|21
1649899790000|2022-04-14 01:29:50|8299.6|8298.1|8299.6|8298.1|8299.7|8298.2|8299.5|8298|8
1649899800000|2022-04-14 01:30:00|8299.7|8298.2|8300|8298.5|8300.2|8299.2|8299.7|8298.2|24
1649899810000|2022-04-14 01:30:10|8300.1|8298.6|8299.8|8298.3|8300.1|8298.6|8299.6|8298.1|15
1649899820000|2022-04-14 01:30:20|8299.7|8298.2|8299.7|8298.2|8299.8|8298.3|8299.5|8298|16
1649899830000|2022-04-14 01:30:30|8299.8|8298.3|8299.9|8298.4|8299.9|8298.4|8299.7|8298.2|14
1649899840000|2022-04-14 01:30:40|8299.8|8298.3|8299.9|8298.4|8299.9|8298.4|8299.7|8298.2|8
1649899850000|2022-04-14 01:30:50|8299.8|8298.3|8299.9|8298.4|8300.2|8298.7|8299.8|8298.3|14
1649899860000|2022-04-14 01:31:00|8299.8|8298.3|8299.9|8298.4|8299.9|8298.4|8299.8|8298.3|4
1649899870000|2022-04-14 01:31:10|8299.8|8298.3|8299.9|8298.4|8299.9|8298.4|8299.8|8298.3|10
1649899880000|2022-04-14 01:31:20|8299.8|8298.3|8299.6|8298.1|8300|8298.5|8299.5|8298|19
1649899890000|2022-04-14 01:31:30|8299.5|8298|8299.1|8297.6|8299.5|8298|8299|8297.5|11
1649899900000|2022-04-14 01:31:40|8299.2|8297.7|8299|8297.5|8299.2|8297.7|8299|8297.5|13
1649899910000|2022-04-14 01:31:50|8299.1|8297.6|8299.2|8297.7|8299.2|8297.7|8299|8297.5|8
1649899920000|2022-04-14 01:32:00|8299.1|8297.6|8299.5|8298|8299.6|8298.1|8299.1|8297.6|19
1649899930000|2022-04-14 01:32:10|8299.6|8298.1|8299.5|8298|8299.7|8298.3|8299.2|8297.9|17
1649899940000|2022-04-14 01:32:20|8299.4|8297.9|8299.4|8297.9|8299.6|8298.1|8299.3|8297.8|15
1649899950000|2022-04-14 01:32:30|8299.5|8298|8299.4|8297.9|8299.6|8298.1|8299.4|8297.9|8
1649899960000|2022-04-14 01:32:40|8299.5|8298|8299.8|8298.3|8299.8|8298.4|8299.2|8298|14
1649899970000|2022-04-14 01:32:50|8299.7|8298.2|8299.7|8298.2|8299.8|8298.3|8299.7|8298.2|13
1649899980000|2022-04-14 01:33:00|8299.6|8298.1|8299.4|8297.9|8299.6|8298.1|8299.3|8297.8|24
1649899990000|2022-04-14 01:33:10|8299.5|8298|8299.3|8297.8|8299.6|8298.2|8299|8297.7|20
1649900000000|2022-04-14 01:33:20|8299.4|8297.9|8299.5|8298|8299.7|8298.2|8299.2|8297.7|16
1649900010000|2022-04-14 01:33:30|8299.6|8298.1|8299.3|8297.8|8299.6|8298.1|8299.2|8297.7|16
1649900020000|2022-04-14 01:33:40|8299.2|8297.7|8299.2|8297.7|8299.3|8297.8|8299.1|8297.6|11
1649900030000|2022-04-14 01:33:50|8299.3|8297.8|8299.8|8298.3|8299.8|8298.3|8299.1|8297.6|20
1649900040000|2022-04-14 01:34:00|8299.7|8298.2|8299.9|8298.4|8300|8298.5|8299.7|8298.2|10
1649900050000|2022-04-14 01:34:10|8300|8298.5|8300|8298.5|8300.1|8298.7|8299.5|8298.3|11
1649900060000|2022-04-14 01:34:20|8299.9|8298.4|8299.6|8298.7|8300.2|8299|8299.6|8298.4|16
1649900070000|2022-04-14 01:34:30|8299.7|8298.8|8299.9|8298.4|8300|8298.8|8299.7|8298.4|5
1649900080000|2022-04-14 01:34:40|8300|8298.5|8300|8298.5|8300|8298.8|8299.6|8298.3|12
1649900090000|2022-04-14 01:34:50|8299.9|8298.4|8299.8|8298.3|8300|8298.5|8299.8|8298.3|16
1649900100000|2022-04-14 01:35:00|8299.9|8298.4|8299.9|8298.4|8300|8298.5|8299.8|8298.3|5
1649900110000|2022-04-14 01:35:10|8299.8|8298.3|8299.7|8298.2|8299.9|8298.4|8299.5|8298|13
1649900120000|2022-04-14 01:35:20|8299.4|8297.9|8299.3|8297.8|8299.6|8298.1|8299|8297.8|14
1649900130000|2022-04-14 01:35:30|8299.4|8297.9|8299.5|8298|8299.5|8298|8299.3|8297.8|6
1649900140000|2022-04-14 01:35:40|8299.4|8297.9|8299.7|8298.2|8299.7|8298.5|8299.4|8297.9|16
1649900150000|2022-04-14 01:35:50|8299.6|8298.1|8299.6|8298.7|8299.8|8298.7|8299.6|8298.1|12
1649900160000|2022-04-14 01:36:00|8299.9|8298.4|8299.9|8298.4|8299.9|8298.4|8299.7|8298.2|7
1649900170000|2022-04-14 01:36:10|8299.8|8298.3|8299.6|8298.1|8299.8|8298.3|8299.6|8298.1|7
1649900180000|2022-04-14 01:36:20|8299.7|8298.2|8299.6|8298.1|8299.7|8298.2|8299.6|8298.1|2
1649900190000|2022-04-14 01:36:30|8299.7|8298.2|8299.6|8298.1|8299.7|8298.2|8299.5|8298|14
1649900200000|2022-04-14 01:36:40|8299.5|8298|8299.3|8297.8|8299.5|8298.1|8299|8297.7|15
1649900210000|2022-04-14 01:36:50|8299.4|8297.9|8299.5|8298|8299.5|8298|8299.4|8297.9|6
1649900220000|2022-04-14 01:37:00|8299.6|8298.1|8299.5|8298|8299.6|8298.1|8299.4|8297.9|8
1649900230000|2022-04-14 01:37:10|8299.2|8298.3|8300.3|8298.8|8300.4|8299|8299.2|8298|12
1649900240000|2022-04-14 01:37:20|8300.4|8298.9|8300.1|8298.6|8300.4|8298.9|8300.1|8298.6|15
1649900250000|2022-04-14 01:37:30|8300|8298.5|8300.2|8299.3|8300.7|8299.4|8300|8298.5|18
1649900260000|2022-04-14 01:37:40|8300.5|8299|8300.4|8298.9|8300.6|8299.1|8300.3|8298.8|10
1649900270000|2022-04-14 01:37:50|8300.3|8298.8|8300.6|8299.7|8300.6|8299.7|8300.3|8298.8|6
1649900280000|2022-04-14 01:38:00|8300.5|8299.6|8300.5|8299|8300.7|8299.6|8300.4|8299|15
1649900290000|2022-04-14 01:38:10|8300.6|8299.1|8301.1|8299.6|8301.1|8299.6|8300.5|8299|8
1649900300000|2022-04-14 01:38:20|8300.9|8299.4|8300.7|8299.2|8301.1|8300|8300.6|8299.1|20
1649900310000|2022-04-14 01:38:30|8300.6|8299.1|8300.7|8299.2|8300.8|8299.3|8300.6|8299.1|8
1649900320000|2022-04-14 01:38:40|8300.6|8299.1|8300.6|8299.1|8300.7|8299.2|8300.6|8299.1|7
1649900330000|2022-04-14 01:38:50|8300.7|8299.2|8300.6|8299.1|8300.7|8299.2|8300.6|8299.1|6
1649900350000|2022-04-14 01:39:10|8300.7|8299.2|8300.7|8299.2|8300.7|8299.2|8300.5|8299|9
1649900360000|2022-04-14 01:39:20|8300.6|8299.1|8300.6|8299.1|8300.7|8299.2|8300.5|8299|7
1649900370000|2022-04-14 01:39:30|8300.7|8299.2|8300.6|8299.1|8300.7|8299.2|8300.6|8299.1|2
1649900380000|2022-04-14 01:39:40|8300.5|8299|8300.5|8299|8300.6|8299.1|8300.4|8298.9|5
1649900390000|2022-04-14 01:39:50|8300.4|8298.9|8300.5|8299|8300.6|8299.1|8300.4|8298.9|9
1649900400000|2022-04-14 01:40:00|8300.6|8299.1|8300.5|8299|8300.6|8299.1|8300.5|8299|2
1649900410000|2022-04-14 01:40:10|8300.6|8299.1|8300.3|8299.4|8300.6|8299.4|8300.3|8299|3
1649900420000|2022-04-14 01:40:20|8300.2|8299.3|8300.6|8299.1|8300.6|8299.3|8300.2|8298.9|5
1649900430000|2022-04-14 01:40:30|8300.5|8299|8300.4|8298.9|8300.5|8299|8300.3|8298.8|10
1649900440000|2022-04-14 01:40:40|8300.5|8299|8300.4|8298.9|8300.5|8299|8300.4|8298.9|2
1649900450000|2022-04-14 01:40:50|8300.3|8298.8|8300.4|8298.9|8300.4|8298.9|8300.3|8298.8|10
1649900460000|2022-04-14 01:41:00|8300.3|8298.8|8299.5|8298.6|8300.3|8298.8|8299.4|8298|21
1649900470000|2022-04-14 01:41:10|8299.8|8298.3|8300|8298.5|8300|8298.5|8299.6|8298.1|15
1649900480000|2022-04-14 01:41:20|8300.1|8298.6|8299.9|8298.4|8300.1|8298.8|8299.7|8298.3|13
1649900490000|2022-04-14 01:41:30|8299.8|8298.3|8299.8|8298.3|8299.9|8298.4|8299.8|8298.3|11
1649900500000|2022-04-14 01:41:40|8299.9|8298.4|8299.8|8298.3|8300|8298.5|8299.8|8298.3|6
1649900510000|2022-04-14 01:41:50|8299.7|8298.2|8299.7|8298.2|8299.8|8298.3|8299.7|8298.2|3
1649900520000|2022-04-14 01:42:00|8299.8|8298.3|8299.7|8298.2|8299.8|8298.3|8299.7|8298.2|10
1649900530000|2022-04-14 01:42:10|8299.6|8298.1|8299.5|8298|8299.6|8298.1|8299.5|8298|4
1649900540000|2022-04-14 01:42:20|8299.4|8297.9|8299.5|8298|8299.6|8298.1|8299.4|8297.9|11
1649900550000|2022-04-14 01:42:30|8299.4|8297.9|8299.9|8298.4|8300|8298.5|8299.4|8297.9|7
1649900560000|2022-04-14 01:42:40|8300|8298.5|8300.2|8298.7|8300.3|8299.1|8300|8298.5|9
1649900570000|2022-04-14 01:42:50|8300.1|8298.6|8300.1|8298.6|8300.1|8298.6|8300|8298.5|13
1649900580000|2022-04-14 01:43:00|8300|8298.5|8300|8298.5|8300.2|8298.7|8300|8298.5|6
1649900590000|2022-04-14 01:43:10|8299.9|8298.4|8299.6|8298.1|8299.9|8298.7|8299.5|8298.1|17
1649900600000|2022-04-14 01:43:20|8299.7|8298.2|8299.6|8298.1|8299.8|8298.6|8299.3|8297.8|19
1649900610000|2022-04-14 01:43:30|8299.5|8298|8299.7|8298.2|8299.8|8298.3|8299.5|8298|10
1649900620000|2022-04-14 01:43:40|8299.6|8298.1|8299.6|8298.1|8299.9|8298.8|8299.4|8298.1|26
1649900630000|2022-04-14 01:43:50|8299.7|8298.2|8299.6|8298.1|8299.7|8298.2|8299.6|8298.1|6
1649900640000|2022-04-14 01:44:00|8299.7|8298.2|8299.4|8297.9|8299.7|8298.2|8298.7|8297.5|21
1649900650000|2022-04-14 01:44:10|8299.5|8298|8299.7|8298.2|8299.8|8298.3|8299.4|8297.9|15
1649900660000|2022-04-14 01:44:20|8299.8|8298.3|8299.8|8298.3|8299.8|8298.3|8299.7|8298.2|3
1649900670000|2022-04-14 01:44:30|8299.7|8298.2|8300.1|8298.6|8300.2|8298.9|8299.6|8298.2|26
1649900680000|2022-04-14 01:44:40|8300.2|8298.7|8300.4|8298.9|8300.4|8298.9|8300.2|8298.7|13
1649900690000|2022-04-14 01:44:50|8300.5|8299|8300.6|8299.1|8300.7|8299.2|8300.4|8298.9|8
1649900700000|2022-04-14 01:45:00|8300.7|8299.2|8300.7|8299.2|8300.7|8299.2|8300.6|8299.1|3
1649900710000|2022-04-14 01:45:10|8300.6|8299.1|8300.4|8298.9|8300.7|8299.2|8300.4|8298.9|6
1649900720000|2022-04-14 01:45:20|8300.3|8298.8|8300|8298.5|8300.4|8299.1|8300|8298.5|5
1649900730000|2022-04-14 01:45:30|8300.1|8298.6|8299.9|8298.4|8300.1|8298.6|8299.9|8298.4|16
1649900740000|2022-04-14 01:45:40|8300|8298.5|8299.9|8298.4|8300|8298.5|8299.9|8298.4|2
1649900750000|2022-04-14 01:45:50|8299.8|8298.3|8299.8|8298.3|8299.9|8298.4|8299.8|8298.3|9
1649900760000|2022-04-14 01:46:00|8299.9|8298.4|8299.9|8298.4|8299.9|8298.4|8299.9|8298.4|1
1649900770000|2022-04-14 01:46:10|8300|8298.5|8300.1|8298.6|8300.1|8298.6|8300|8298.5|12
1649900780000|2022-04-14 01:46:20|8300.2|8298.7|8300.2|8298.7|8300.2|8299|8299.8|8298.6|5
1649900790000|2022-04-14 01:46:30|8300.3|8298.8|8300.2|8298.7|8300.3|8298.8|8300.2|8298.7|6
1649900800000|2022-04-14 01:46:40|8300.3|8298.8|8300.2|8298.7|8300.3|8298.8|8300.2|8298.7|6
1649900810000|2022-04-14 01:46:50|8300.3|8298.8|8300.3|8298.8|8300.4|8299.2|8299.9|8298.8|13
1649900820000|2022-04-14 01:47:00|8300.4|8298.9|8300.3|8298.8|8300.5|8299.2|8299.9|8298.7|18
1649900830000|2022-04-14 01:47:10|8300.2|8298.7|8300.4|8298.9|8300.4|8298.9|8300.2|8298.7|7
1649900840000|2022-04-14 01:47:20|8300.3|8298.8|8300.1|8298.6|8300.3|8298.8|8300|8298.5|7
1649900850000|2022-04-14 01:47:30|8300.2|8298.7|8300.5|8299|8300.6|8299.2|8300|8298.7|12
1649900860000|2022-04-14 01:47:40|8300.6|8299.1|8300.1|8298.6|8300.6|8299.1|8300|8298.5|12
1649900870000|2022-04-14 01:47:50|8300.2|8298.7|8300.8|8299.3|8301|8299.5|8300|8298.7|15
1649900880000|2022-04-14 01:48:00|8300.7|8299.2|8300.7|8299.8|8300.9|8299.8|8300.6|8299.2|8
1649900890000|2022-04-14 01:48:10|8301|8299.5|8301|8299.5|8301.1|8299.6|8301|8299.5|3
1649900900000|2022-04-14 01:48:20|8301.1|8299.6|8301.1|8299.6|8301.2|8299.7|8300.9|8299.4|16
1649900910000|2022-04-14 01:48:30|8301|8299.5|8301.1|8299.6|8301.1|8299.9|8300.6|8299.4|21
1649900920000|2022-04-14 01:48:40|8301|8299.5|8301.4|8299.9|8301.4|8300.2|8301|8299.5|15
1649900930000|2022-04-14 01:48:50|8301.5|8300|8301.3|8299.8|8301.5|8300|8301.3|8299.8|9
1649900940000|2022-04-14 01:49:00|8301.4|8299.9|8301.8|8300.3|8301.9|8300.5|8301|8299.8|26
1649900950000|2022-04-14 01:49:10|8301.7|8300.2|8301.8|8300.3|8302.1|8300.8|8301.6|8300.2|23
1649900960000|2022-04-14 01:49:20|8301.7|8300.2|8301.8|8300.3|8301.9|8300.4|8301.2|8300|17
1649900970000|2022-04-14 01:49:30|8301.9|8300.4|8302|8300.5|8302|8300.8|8301.6|8300.3|15
1649900980000|2022-04-14 01:49:40|8301.9|8300.4|8301.5|8300|8301.9|8300.6|8301.3|8300|15
1649900990000|2022-04-14 01:49:50|8301.6|8300.1|8301.3|8300.4|8301.6|8300.5|8301.2|8300|13
1649901000000|2022-04-14 01:50:00|8301.2|8300.3|8301.4|8300.5|8301.4|8300.5|8301.2|8300.3|12
1649901010000|2022-04-14 01:50:10|8301.3|8300.4|8301.3|8300.4|8301.5|8300.4|8301.1|8300|17
1649901020000|2022-04-14 01:50:20|8301.6|8300.1|8301.4|8300.5|8301.7|8300.5|8301.3|8300.1|7
1649901030000|2022-04-14 01:50:30|8301.3|8300.4|8301.2|8300.3|8301.4|8300.5|8301.2|8300.3|5
1649901040000|2022-04-14 01:50:40|8301.1|8300.2|8301.8|8300.3|8301.8|8300.3|8301.1|8300.1|20
1649901050000|2022-04-14 01:50:50|8301.9|8300.4|8301.7|8300.2|8301.9|8300.4|8301.7|8300.2|8
1649901060000|2022-04-14 01:51:00|8301.6|8300.1|8301.6|8300.1|8301.8|8300.6|8301.4|8299.9|18
1649901070000|2022-04-14 01:51:10|8301.7|8300.2|8302.1|8301.2|8302.3|8301.2|8301.4|8300.1|23
1649901080000|2022-04-14 01:51:20|8302.3|8300.8|8302.3|8300.8|8302.4|8300.9|8302.3|8300.8|5
1649901090000|2022-04-14 01:51:30|8302.2|8300.7|8301.7|8300.8|8302.2|8300.8|8301.5|8300.5|8
1649901100000|2022-04-14 01:51:40|8301.5|8300.6|8301.6|8300.7|8301.7|8300.8|8301.5|8300.6|4
1649901110000|2022-04-14 01:51:50|8301.5|8300.6|8301.3|8300.4|8301.6|8300.7|8301.2|8300.3|12
1649901120000|2022-04-14 01:52:00|8301.2|8300.3|8301.6|8300.7|8301.7|8300.8|8301.1|8300.2|20
1649901130000|2022-04-14 01:52:10|8301.5|8300.6|8301.6|8300.7|8301.9|8300.8|8301.5|8300.3|15
1649901140000|2022-04-14 01:52:20|8301.7|8300.8|8301.7|8300.8|8301.7|8300.8|8301.6|8300.7|7
1649901150000|2022-04-14 01:52:30|8301.6|8300.7|8301.6|8300.7|8301.7|8300.8|8301.6|8300.7|3
1649901160000|2022-04-14 01:52:40|8301.5|8300.6|8301.5|8300.6|8301.5|8300.6|8301.5|8300.6|1
1649901170000|2022-04-14 01:52:50|8301.4|8300.5|8301.6|8300.7|8301.7|8300.8|8301.4|8300.5|19
1649901180000|2022-04-14 01:53:00|8301.5|8300.6|8301.2|8300.3|8301.6|8300.7|8301|8300.1|13
1649901190000|2022-04-14 01:53:10|8301.3|8300.4|8301|8300.1|8301.5|8300.4|8301|8300|8
1649901200000|2022-04-14 01:53:20|8300.8|8299.9|8301|8300.1|8301.2|8300.3|8300.8|8299.9|15
1649901210000|2022-04-14 01:53:30|8300.9|8300|8300.9|8300|8301|8300.1|8300.9|8300|3
1649901220000|2022-04-14 01:53:40|8301|8300.1|8300.9|8300|8301|8300.1|8300.7|8299.8|11
1649901230000|2022-04-14 01:53:50|8301|8300.1|8300.9|8300|8301.2|8300.2|8300.8|8299.6|16
1649901240000|2022-04-14 01:54:00|8300.8|8299.9|8300.3|8299.4|8300.9|8300|8300.2|8299|19
1649901250000|2022-04-14 01:54:10|8300.2|8299.3|8300.6|8299.1|8300.7|8299.5|8300.1|8299.1|11
1649901260000|2022-04-14 01:54:20|8300.2|8299.3|8300.3|8298.8|8300.5|8299.4|8300.1|8298.8|10
1649901270000|2022-04-14 01:54:30|8299.9|8299|8300.3|8298.8|8300.4|8299.2|8299.9|8298.8|16
1649901280000|2022-04-14 01:54:40|8300.2|8298.7|8300.5|8299|8300.5|8299|8300.2|8298.7|8
1649901290000|2022-04-14 01:54:50|8300.4|8298.9|8300.1|8299.2|8300.8|8299.3|8300.1|8298.9|18
1649901300000|2022-04-14 01:55:00|8300|8299.1|8300.1|8299.2|8300.1|8299.2|8299.9|8299|8
1649901310000|2022-04-14 01:55:10|8300.2|8299.3|8300.2|8299.3|8300.2|8299.3|8300.1|8299.2|5
1649901320000|2022-04-14 01:55:20|8300.3|8299.4|8300.9|8299.4|8300.9|8299.7|8300.2|8299.3|15
1649901330000|2022-04-14 01:55:30|8300.8|8299.3|8300.7|8299.2|8300.9|8299.7|8300.5|8299.1|14
1649901340000|2022-04-14 01:55:40|8300.8|8299.3|8300.8|8299.3|8300.9|8299.4|8300.7|8299.2|12
1649901350000|2022-04-14 01:55:50|8300.7|8299.2|8300.7|8299.2|8300.8|8299.7|8300.4|8299.2|12
1649901360000|2022-04-14 01:56:00|8300.8|8299.3|8301.3|8300.4|8301.3|8300.4|8300.7|8299.2|16
1649901370000|2022-04-14 01:56:10|8301.2|8300.3|8301.1|8299.6|8301.5|8300.3|8300.7|8299.5|24
1649901380000|2022-04-14 01:56:20|8301|8299.5|8300.9|8299.4|8301.1|8299.6|8300.5|8299.3|8
1649901390000|2022-04-14 01:56:30|8300.7|8299.8|8300.7|8299.8|8300.8|8299.9|8300.6|8299.7|7
1649901400000|2022-04-14 01:56:40|8300.8|8299.9|8300.9|8299.4|8300.9|8299.9|8300.3|8299.1|17
1649901410000|2022-04-14 01:56:50|8301|8299.5|8301|8299.5|8301.1|8299.9|8300.3|8299|24
1649901420000|2022-04-14 01:57:00|8301.1|8299.6|8300.5|8299|8301.1|8300.1|8300.2|8298.9|31
1649901430000|2022-04-14 01:57:10|8300.4|8298.9|8300.8|8299.9|8301|8299.9|8300.2|8298.9|26
1649901440000|2022-04-14 01:57:20|8301.1|8299.6|8300|8298.5|8301.1|8299.7|8299.9|8298.4|25
1649901450000|2022-04-14 01:57:30|8299.8|8298.3|8300.1|8298.6|8300.3|8299|8299.7|8298.3|24
1649901460000|2022-04-14 01:57:40|8300|8298.5|8300.2|8298.7|8300.2|8298.9|8299.8|8298.4|12
1649901470000|2022-04-14 01:57:50|8300.3|8298.8|8300.5|8299|8300.7|8299.6|8300|8298.8|25
1649901480000|2022-04-14 01:58:00|8300.6|8299.1|8299.7|8298.2|8300.6|8299.1|8299.7|8298.2|26
1649901490000|2022-04-14 01:58:10|8299.9|8298.4|8300.9|8299.4|8300.9|8299.4|8299.9|8298.4|24
1649901500000|2022-04-14 01:58:20|8301|8299.5|8301|8299.5|8301|8299.6|8300.5|8299|15
1649901510000|2022-04-14 01:58:30|8301.1|8299.6|8302.2|8300.7|8302.2|8300.7|8301|8299.5|27
1649901520000|2022-04-14 01:58:40|8302.1|8300.6|8302.4|8300.9|8302.4|8300.9|8301.8|8300.3|27
1649901530000|2022-04-14 01:58:50|8302.5|8301|8302.3|8300.8|8302.5|8301.1|8301.9|8300.7|9
1649901540000|2022-04-14 01:59:00|8302.4|8300.9|8302.3|8300.8|8302.5|8301.1|8301.9|8300.5|21
1649901550000|2022-04-14 01:59:10|8302.5|8301|8302.8|8301.3|8302.8|8301.3|8302.5|8301|10
1649901560000|2022-04-14 01:59:20|8302.9|8301.4|8302.7|8301.8|8303.2|8301.8|8302.6|8301.3|22
1649901570000|2022-04-14 01:59:30|8302.9|8301.4|8302.8|8301.3|8303|8301.9|8302.7|8301.2|10
1649901580000|2022-04-14 01:59:40|8302.9|8301.4|8302.9|8301.4|8302.9|8301.7|8302.6|8301.3|15
1649901590000|2022-04-14 01:59:50|8302.7|8301.2|8302.7|8301.2|8302.9|8301.7|8302.4|8301.2|22
1649901600000|2022-04-14 02:00:00|8302.8|8301.3|8304.2|8302.7|8304.5|8303|8302.6|8301.3|36
1649901610000|2022-04-14 02:00:10|8304.1|8302.6|8304|8303.1|8304.3|8303.1|8304|8302.5|25
1649901620000|2022-04-14 02:00:20|8303.9|8303|8304.2|8302.7|8304.3|8303.2|8303.9|8302.7|12
1649901630000|2022-04-14 02:00:30|8304.1|8303.2|8304.1|8302.6|8304.5|8303.2|8304|8302.5|17
1649901640000|2022-04-14 02:00:40|8304.2|8302.7|8304.1|8303.2|8304.2|8303.2|8303.9|8302.6|12
1649901650000|2022-04-14 02:00:50|8304|8303.1|8304.1|8303.2|8304.1|8303.2|8304|8303.1|2
1649901660000|2022-04-14 02:01:00|8304.4|8302.9|8304.4|8302.9|8304.4|8303.1|8303.9|8302.7|22
1649901670000|2022-04-14 02:01:10|8304.3|8302.8|8304|8303.1|8304.6|8303.3|8304|8302.7|24
1649901680000|2022-04-14 02:01:20|8303.9|8303|8304|8303.1|8304.3|8303.1|8303.9|8302.6|14
1649901690000|2022-04-14 02:01:30|8303.9|8303|8304.3|8302.8|8304.3|8303.3|8303.9|8302.7|11
1649901700000|2022-04-14 02:01:40|8304.2|8302.7|8304.3|8302.8|8304.7|8303.2|8304.2|8302.7|19
1649901710000|2022-04-14 02:01:50|8304.4|8302.9|8304.3|8302.8|8304.4|8302.9|8304.3|8302.8|10
1649901720000|2022-04-14 02:02:00|8304.1|8302.6|8304.1|8302.6|8304.2|8303|8303.9|8302.5|15
1649901730000|2022-04-14 02:02:10|8304.2|8302.7|8304.3|8302.8|8304.5|8303|8304.1|8302.6|16
1649901740000|2022-04-14 02:02:20|8304.4|8302.9|8304.2|8302.7|8304.4|8302.9|8304.2|8302.7|10
1649901750000|2022-04-14 02:02:30|8304.3|8302.8|8304.2|8303.3|8304.6|8303.3|8304.1|8302.7|15
1649901760000|2022-04-14 02:02:40|8304.3|8303.4|8304.6|8303.1|8304.7|8303.4|8304.3|8303.1|10
1649901770000|2022-04-14 02:02:50|8304.7|8303.2|8304.3|8303.4|8304.9|8303.5|8304.3|8303|14
1649901780000|2022-04-14 02:03:00|8304.2|8303.3|8304.3|8302.8|8304.8|8303.6|8304|8302.8|25
1649901790000|2022-04-14 02:03:10|8304.4|8302.9|8304.4|8302.9|8304.5|8303|8304.3|8302.8|16
1649901800000|2022-04-14 02:03:20|8304|8303.1|8304.5|8303|8304.5|8303.2|8304|8302.8|15
1649901810000|2022-04-14 02:03:30|8304.4|8302.9|8304.3|8302.8|8304.5|8303.2|8304.1|8302.8|8
1649901820000|2022-04-14 02:03:40|8304.2|8302.7|8304.7|8303.2|8304.9|8303.4|8304|8302.5|21
1649901830000|2022-04-14 02:03:50|8304.8|8303.3|8304.4|8302.9|8304.9|8303.4|8304.4|8302.9|16
1649901840000|2022-04-14 02:04:00|8304.5|8303|8304.4|8302.9|8304.6|8303.1|8304.4|8302.9|14
1649901850000|2022-04-14 02:04:10|8304.5|8303|8304|8302.5|8304.5|8303.1|8303.9|8302.4|11
1649901860000|2022-04-14 02:04:20|8303.7|8302.8|8303.7|8302.2|8304.1|8302.9|8303.5|8302|22
1649901870000|2022-04-14 02:04:30|8303.8|8302.3|8303.7|8302.2|8303.9|8302.4|8303.7|8302.2|14
1649901880000|2022-04-14 02:04:40|8303.8|8302.3|8304|8302.5|8304|8302.5|8303.8|8302.3|7
1649901890000|2022-04-14 02:04:50|8303.9|8302.4|8303.4|8301.9|8304|8302.5|8303.3|8301.8|18
1649901900000|2022-04-14 02:05:00|8303.3|8301.8|8303.3|8301.8|8303.4|8301.9|8303.2|8301.7|11
1649901910000|2022-04-14 02:05:10|8303.2|8301.7|8303.4|8301.9|8303.5|8302|8303.2|8301.7|7
1649901920000|2022-04-14 02:05:20|8303.5|8302|8303.3|8301.8|8303.5|8302|8303.3|8301.8|5
1649901930000|2022-04-14 02:05:30|8303.4|8301.9|8303.4|8301.9|8303.4|8301.9|8303.2|8301.7|13
1649901940000|2022-04-14 02:05:40|8303.3|8301.8|8303.4|8301.9|8303.4|8301.9|8303.3|8301.8|18
1649901950000|2022-04-14 02:05:50|8303.5|8302|8303.4|8302.5|8303.9|8302.5|8303.4|8302|21
1649901960000|2022-04-14 02:06:00|8303.7|8302.2|8303.7|8302.2|8303.8|8302.3|8303.6|8302.1|15
1649901970000|2022-04-14 02:06:10|8303.8|8302.3|8303.6|8302.1|8303.8|8302.3|8303.5|8302|19
1649901980000|2022-04-14 02:06:20|8303.7|8302.2|8303.7|8302.2|8303.7|8302.2|8303.6|8302.1|11
1649901990000|2022-04-14 02:06:30|8303.6|8302.1|8303.3|8301.8|8303.6|8302.1|8303.3|8301.8|5
1649902000000|2022-04-14 02:06:40|8303.4|8301.9|8303.4|8301.9|8303.5|8302|8303.3|8301.8|7
1649902010000|2022-04-14 02:06:50|8303.3|8301.8|8303.3|8301.8|8303.3|8301.8|8303.3|8301.8|1
1649902020000|2022-04-14 02:07:00|8303.2|8301.7|8303.1|8301.6|8303.3|8302.1|8302.5|8301.3|18
1649902030000|2022-04-14 02:07:10|8303.2|8301.7|8303.1|8301.6|8303.2|8301.7|8303.1|8301.6|4
1649902040000|2022-04-14 02:07:20|8303.2|8301.7|8303|8301.5|8303.2|8301.7|8303|8301.5|5
1649902050000|2022-04-14 02:07:30|8303.1|8301.6|8303.1|8301.6|8303.2|8301.7|8303.1|8301.6|5
1649902060000|2022-04-14 02:07:40|8303.2|8301.7|8303.2|8301.7|8303.2|8301.7|8303.1|8301.6|5
1649902070000|2022-04-14 02:07:50|8303.1|8301.6|8303.2|8301.7|8303.2|8301.7|8303.1|8301.6|4
1649902080000|2022-04-14 02:08:00|8303.3|8301.8|8303.4|8301.9|8303.4|8301.9|8303.3|8301.8|8
1649902090000|2022-04-14 02:08:10|8303.5|8302|8303.3|8301.8|8303.5|8302|8303.3|8301.8|5
1649902100000|2022-04-14 02:08:20|8303.4|8301.9|8303.5|8302|8303.6|8302.1|8303.2|8301.7|16
1649902110000|2022-04-14 02:08:30|8303.6|8302.1|8303.5|8302|8303.6|8302.1|8303.5|8302|12
1649902120000|2022-04-14 02:08:40|8303.6|8302.1|8303.2|8301.7|8303.6|8302.1|8303|8301.7|13
1649902130000|2022-04-14 02:08:50|8303.3|8301.8|8303|8301.5|8303.3|8301.8|8303|8301.5|6
1649902140000|2022-04-14 02:09:00|8303.1|8301.6|8303.1|8301.6|8303.2|8301.7|8303.1|8301.6|5
1649902150000|2022-04-14 02:09:10|8302.8|8301.9|8302.7|8301.8|8302.8|8301.9|8302.7|8301.8|2
1649902160000|2022-04-14 02:09:20|8302.8|8301.9|8303.2|8301.7|8303.2|8302|8302.7|8301.6|15
1649902170000|2022-04-14 02:09:30|8303.1|8301.6|8303.5|8302|8303.5|8302|8302.8|8301.6|9
1649902180000|2022-04-14 02:09:40|8303.4|8301.9|8303.9|8302.4|8304|8302.7|8303.4|8301.9|20
1649902190000|2022-04-14 02:09:50|8303.8|8302.3|8303.5|8302|8303.9|8302.4|8303.3|8302|13
1649902200000|2022-04-14 02:10:00|8303.4|8301.9|8303.1|8301.6|8303.4|8301.9|8303|8301.5|14
1649902210000|2022-04-14 02:10:10|8303|8301.5|8303|8301.5|8303.1|8301.9|8302.7|8301.5|7
1649902220000|2022-04-14 02:10:20|8303.1|8301.6|8303|8301.5|8303.2|8301.9|8302.7|8301.4|23
1649902230000|2022-04-14 02:10:30|8303.1|8301.6|8303.1|8301.6|8303.1|8301.6|8303|8301.5|3
1649902240000|2022-04-14 02:10:40|8303|8301.5|8302.7|8301.8|8303.1|8301.8|8302.7|8301.4|8
1649902250000|2022-04-14 02:10:50|8303|8301.5|8303|8301.5|8303.1|8301.6|8302.9|8301.4|7
1649902260000|2022-04-14 02:11:00|8303.1|8301.6|8303.1|8301.6|8303.1|8301.6|8302.9|8301.4|9
1649902270000|2022-04-14 02:11:10|8303.4|8301.9|8303.5|8302|8303.6|8302.1|8303.3|8301.8|14
1649902280000|2022-04-14 02:11:20|8303.4|8301.9|8303.4|8301.9|8303.5|8302|8303.4|8301.9|5
1649902290000|2022-04-14 02:11:30|8303.5|8302|8303.2|8301.7|8303.5|8302|8303.1|8301.6|13
1649902300000|2022-04-14 02:11:40|8303.1|8301.6|8303.1|8301.6|8303.2|8301.7|8303|8301.5|9
1649902310000|2022-04-14 02:11:50|8303|8301.5|8303|8301.5|8303.1|8301.6|8302.9|8301.4|11
1649902320000|2022-04-14 02:12:00|8303.1|8301.6|8303.1|8301.6|8303.2|8301.7|8302.9|8301.4|15
1649902330000|2022-04-14 02:12:10|8303.3|8301.8|8303.4|8301.9|8303.4|8301.9|8303.1|8301.6|16
1649902340000|2022-04-14 02:12:20|8303.3|8301.8|8303|8301.5|8303.4|8301.9|8303|8301.5|7
1649902350000|2022-04-14 02:12:30|8302.9|8301.4|8303.5|8302|8303.7|8302.2|8302.9|8301.4|15
1649902360000|2022-04-14 02:12:40|8303.6|8302.1|8303.9|8302.4|8304|8302.5|8303.5|8302|22
1649902370000|2022-04-14 02:12:50|8303.8|8302.3|8303.6|8302.1|8303.9|8302.4|8303.6|8302.1|20
1649902380000|2022-04-14 02:13:00|8303.7|8302.2|8303.9|8302.4|8304|8302.5|8303.6|8302.1|22
1649902390000|2022-04-14 02:13:10|8304|8302.5|8304|8302.5|8304|8302.5|8303.9|8302.4|9
1649902400000|2022-04-14 02:13:20|8304.3|8302.8|8304|8302.5|8304.3|8302.8|8303.9|8302.4|12
1649902410000|2022-04-14 02:13:30|8303.9|8302.4|8303.9|8302.4|8303.9|8302.4|8303.9|8302.4|1
1649902420000|2022-04-14 02:13:40|8304|8302.5|8304|8302.5|8304|8302.5|8303.9|8302.4|5
1649902430000|2022-04-14 02:13:50|8304.1|8302.6|8304|8302.5|8304.1|8302.6|8303.8|8302.3|10
1649902440000|2022-04-14 02:14:00|8304.1|8302.6|8303.9|8302.4|8304.1|8302.6|8303.8|8302.3|15
1649902450000|2022-04-14 02:14:10|8303.8|8302.3|8303.8|8302.3|8303.9|8302.4|8303.8|8302.3|7
1649902460000|2022-04-14 02:14:20|8303.9|8302.4|8303.9|8302.4|8304.1|8302.6|8303.9|8302.4|9
1649902470000|2022-04-14 02:14:30|8304|8302.5|8303.8|8302.3|8304|8302.5|8303.7|8302.2|7
1649902480000|2022-04-14 02:14:40|8303.9|8302.4|8303.9|8302.4|8303.9|8302.4|8303.8|8302.3|13
1649902490000|2022-04-14 02:14:50|8303.8|8302.3|8303.5|8302|8303.8|8302.3|8303.5|8302|16
1649902500000|2022-04-14 02:15:00|8303.6|8302.1|8303.4|8301.9|8303.7|8302.2|8303.4|8301.9|15
1649902510000|2022-04-14 02:15:10|8303.5|8302|8303.5|8302|8303.6|8302.1|8303.4|8301.9|9
1649902520000|2022-04-14 02:15:20|8303.4|8301.9|8303.4|8301.9|8303.4|8301.9|8303.1|8301.6|7
1649902530000|2022-04-14 02:15:30|8303.3|8301.8|8303.4|8301.9|8303.4|8301.9|8303.1|8301.6|15
1649902540000|2022-04-14 02:15:40|8303.5|8302|8303.4|8301.9|8303.5|8302|8303.3|8301.8|17
1649902550000|2022-04-14 02:15:50|8303.3|8301.8|8303.4|8301.9|8303.4|8301.9|8303.3|8301.8|12
1649902560000|2022-04-14 02:16:00|8303.5|8302|8303.5|8302|8303.6|8302.1|8303.4|8301.9|13
1649902570000|2022-04-14 02:16:10|8303.6|8302.1|8303.4|8301.9|8303.6|8302.1|8303.4|8301.9|9
1649902580000|2022-04-14 02:16:20|8303.5|8302|8303.4|8301.9|8303.5|8302|8303.4|8301.9|4
1649902590000|2022-04-14 02:16:30|8303|8302.1|8303.4|8301.9|8303.4|8302.1|8303|8301.7|10
1649902600000|2022-04-14 02:16:40|8303.3|8301.8|8303.3|8301.8|8303.4|8301.9|8303.3|8301.8|9
1649902610000|2022-04-14 02:16:50|8303.2|8302.3|8303.2|8301.7|8303.5|8302.3|8303.2|8301.7|9
1649902620000|2022-04-14 02:17:00|8303.1|8301.6|8303|8301.5|8303.2|8301.7|8303|8301.5|11
1649902630000|2022-04-14 02:17:10|8303.1|8301.6|8302.9|8301.4|8303.2|8301.9|8302.6|8301.4|16
1649902640000|2022-04-14 02:17:20|8303|8301.5|8302.9|8301.4|8303|8301.7|8302.6|8301.2|13
1649902650000|2022-04-14 02:17:30|8302.8|8301.3|8302.8|8301.3|8302.9|8301.4|8302.7|8301.2|7
1649902660000|2022-04-14 02:17:40|8302.7|8301.2|8302.6|8301.1|8302.8|8301.3|8302.6|8301.1|4
1649902670000|2022-04-14 02:17:50|8302.7|8301.2|8302.6|8301.1|8302.7|8301.2|8302.6|8301.1|4
1649902680000|2022-04-14 02:18:00|8302.8|8301.3|8302.8|8301.3|8302.8|8301.3|8302.7|8301.2|15
1649902690000|2022-04-14 02:18:10|8302.7|8301.2|8302.7|8301.2|8302.8|8301.3|8302.7|8301.2|5
1649902700000|2022-04-14 02:18:20|8302.8|8301.3|8303|8301.5|8303.1|8301.6|8302.7|8301.2|6
1649902710000|2022-04-14 02:18:30|8302.9|8301.4|8302.9|8301.4|8303|8301.5|8302.9|8301.4|5
1649902720000|2022-04-14 02:18:40|8303|8301.5|8302.9|8301.4|8303|8301.5|8302.9|8301.4|14
1649902730000|2022-04-14 02:18:50|8303|8301.5|8302.8|8301.3|8303|8301.5|8302.8|8301.3|5
1649902740000|2022-04-14 02:19:00|8302.7|8301.2|8302.6|8301.1|8302.8|8301.3|8302.6|8301.1|6
1649902750000|2022-04-14 02:19:10|8302.7|8301.2|8302.5|8301|8302.7|8301.2|8302.5|8301|7
1649902760000|2022-04-14 02:19:20|8302.6|8301.1|8302.5|8301|8302.6|8301.1|8302.5|8301|8
1649902770000|2022-04-14 02:19:30|8302.6|8301.1|8302.6|8301.1|8302.6|8301.1|8302.5|8301|13
1649902780000|2022-04-14 02:19:40|8302.5|8301|8302.5|8301|8302.6|8301.1|8302.5|8301|7
1649902790000|2022-04-14 02:19:50|8302.6|8301.1|8302.9|8301.4|8302.9|8301.5|8302.4|8301|13
1649902800000|2022-04-14 02:20:00|8302.8|8301.3|8302.8|8301.3|8302.9|8301.4|8302.8|8301.3|3
1649902810000|2022-04-14 02:20:10|8302.7|8301.2|8302.7|8301.2|8302.8|8301.3|8302.6|8301.1|9
1649902820000|2022-04-14 02:20:20|8302.8|8301.3|8302.4|8300.9|8302.8|8301.3|8302.1|8300.9|7
1649902830000|2022-04-14 02:20:30|8302.3|8300.8|8302.6|8301.1|8302.6|8301.3|8302.1|8300.8|20
1649902840000|2022-04-14 02:20:40|8302.5|8301|8302.4|8300.9|8302.5|8301|8302.3|8300.8|6
1649902850000|2022-04-14 02:20:50|8302.3|8300.8|8302.3|8300.8|8302.4|8300.9|8302.2|8300.7|11
1649902860000|2022-04-14 02:21:00|8302.4|8300.9|8302.4|8300.9|8302.4|8300.9|8302.3|8300.8|3
1649902870000|2022-04-14 02:21:10|8302.3|8300.8|8302.4|8300.9|8302.5|8301|8302.3|8300.8|8
1649902880000|2022-04-14 02:21:20|8302.5|8301|8302.4|8300.9|8302.5|8301|8302.4|8300.9|6
1649902890000|2022-04-14 02:21:30|8302.5|8301|8302.3|8300.8|8302.5|8301.1|8302|8300.8|8
1649902900000|2022-04-14 02:21:40|8302.4|8300.9|8302.1|8300.6|8302.4|8300.9|8302.1|8300.6|10
1649902910000|2022-04-14 02:21:50|8302.2|8300.7|8302.1|8300.6|8302.2|8300.7|8302.1|8300.6|6
1649902920000|2022-04-14 02:22:00|8302.2|8300.7|8302.2|8300.7|8302.3|8300.8|8302.1|8300.6|9
1649902930000|2022-04-14 02:22:10|8302.1|8300.6|8302.2|8300.7|8302.2|8300.7|8302.1|8300.6|8
1649902940000|2022-04-14 02:22:20|8302.3|8300.8|8302.3|8300.8|8302.3|8300.8|8302.2|8300.7|3
1649902950000|2022-04-14 02:22:30|8302.2|8300.7|8302.3|8300.8|8302.3|8300.8|8302.2|8300.7|2
1649902960000|2022-04-14 02:22:40|8302.4|8300.9|8302.4|8300.9|8302.4|8300.9|8302.4|8300.9|1
1649902970000|2022-04-14 02:22:50|8302.3|8300.8|8302.4|8300.9|8302.4|8300.9|8302.3|8300.8|6
1649902980000|2022-04-14 02:23:00|8302.5|8301|8302.4|8300.9|8302.5|8301|8302.4|8300.9|2
1649902990000|2022-04-14 02:23:10|8302.3|8300.8|8302.2|8300.7|8302.4|8300.9|8302.1|8300.6|12
1649903000000|2022-04-14 02:23:20|8302.3|8300.8|8302.5|8301|8302.5|8301|8302.2|8300.7|11
1649903010000|2022-04-14 02:23:30|8302.4|8300.9|8302.4|8300.9|8302.5|8301|8302.4|8300.9|3
1649903020000|2022-04-14 02:23:40|8302.3|8300.8|8302.4|8300.9|8302.4|8300.9|8302.2|8300.7|8
1649903030000|2022-04-14 02:23:50|8302.5|8301|8302.5|8301|8302.6|8301.1|8302.4|8300.9|10
1649903040000|2022-04-14 02:24:00|8302.6|8301.1|8302.7|8301.2|8302.7|8301.2|8302.5|8301|8
1649903050000|2022-04-14 02:24:10|8302.6|8301.1|8302.7|8301.2|8302.8|8301.3|8302.6|8301.1|12
1649903060000|2022-04-14 02:24:20|8302.8|8301.3|8303|8301.5|8303|8301.5|8302.7|8301.2|16
1649903070000|2022-04-14 02:24:30|8302.9|8301.4|8303|8301.5|8303|8301.5|8302.9|8301.4|6
1649903080000|2022-04-14 02:24:40|8303.1|8301.6|8303.1|8301.6|8303.2|8301.7|8303|8301.5|9
1649903090000|2022-04-14 02:24:50|8303|8301.5|8302.9|8301.4|8303|8301.5|8302.8|8301.3|8
1649903100000|2022-04-14 02:25:00|8303|8301.5|8303|8301.5|8303|8301.5|8302.9|8301.4|3
1649903110000|2022-04-14 02:25:10|8303.1|8301.6|8302.9|8301.4|8303.1|8301.6|8302.9|8301.4|3
1649903120000|2022-04-14 02:25:20|8302.8|8301.3|8303|8301.5|8303|8301.5|8302.8|8301.3|5
1649903130000|2022-04-14 02:25:30|8302.9|8301.4|8302.9|8301.4|8303|8301.5|8302.9|8301.4|3
1649903140000|2022-04-14 02:25:40|8303|8301.5|8303|8301.5|8303|8301.5|8302.7|8301.2|12
1649903150000|2022-04-14 02:25:50|8303.1|8301.6|8303.1|8301.6|8303.1|8301.6|8303|8301.5|3
1649903160000|2022-04-14 02:26:00|8303.2|8301.7|8303.1|8301.6|8303.2|8301.7|8303|8301.5|10
1649903170000|2022-04-14 02:26:10|8303|8301.5|8303|8301.5|8303.2|8301.7|8303|8301.5|13
1649903180000|2022-04-14 02:26:20|8302.9|8301.4|8303.2|8301.7|8303.3|8301.8|8302.9|8301.4|9
1649903190000|2022-04-14 02:26:30|8303.3|8301.8|8303.1|8301.6|8303.3|8301.8|8303.1|8301.6|5
1649903200000|2022-04-14 02:26:40|8303.2|8301.7|8303.2|8301.7|8303.2|8301.7|8303.2|8301.7|1
1649903210000|2022-04-14 02:26:50|8303.1|8301.6|8303.3|8301.8|8303.4|8301.9|8303.1|8301.6|11
1649903220000|2022-04-14 02:27:00|8303.4|8301.9|8303.5|8302|8303.5|8302|8303.3|8301.8|4
1649903230000|2022-04-14 02:27:10|8303.4|8301.9|8303.3|8301.8|8303.5|8302|8303.3|8301.8|6
1649903240000|2022-04-14 02:27:20|8303.2|8301.7|8303.1|8301.6|8303.3|8301.8|8303.1|8301.6|4
1649903250000|2022-04-14 02:27:30|8303.2|8301.7|8303.1|8301.6|8303.2|8301.7|8303|8301.5|10
1649903260000|2022-04-14 02:27:40|8303.2|8301.7|8303.2|8301.7|8303.3|8301.8|8303.1|8301.6|7
1649903270000|2022-04-14 02:27:50|8303.3|8301.8|8303.4|8301.9|8303.4|8301.9|8303.3|8301.8|2
1649903280000|2022-04-14 02:28:00|8303.3|8301.8|8303.2|8301.7|8303.4|8301.9|8303.2|8301.7|6
1649903290000|2022-04-14 02:28:10|8303.3|8301.8|8303.3|8301.8|8303.5|8302|8303.2|8301.7|11
1649903300000|2022-04-14 02:28:20|8303.4|8301.9|8303.3|8301.8|8303.4|8301.9|8303.3|8301.8|6
1649903310000|2022-04-14 02:28:30|8303.4|8301.9|8303.4|8301.9|8303.4|8301.9|8303.3|8301.8|9
1649903320000|2022-04-14 02:28:40|8303.3|8301.8|8303.3|8301.8|8303.3|8301.8|8303.3|8301.8|1
1649903330000|2022-04-14 02:28:50|8303.2|8301.7|8303.3|8301.8|8303.4|8301.9|8303.2|8301.7|10
1649903340000|2022-04-14 02:29:00|8303.4|8301.9|8303.5|8302|8303.5|8302|8303.3|8301.8|10
1649903350000|2022-04-14 02:29:10|8303.4|8301.9|8303.6|8302.1|8303.6|8302.1|8303.4|8301.9|9
1649903360000|2022-04-14 02:29:20|8303.7|8302.2|8303.6|8302.1|8303.7|8302.2|8303.6|8302.1|4
1649903370000|2022-04-14 02:29:30|8303.7|8302.2|8303.6|8302.1|8303.7|8302.2|8303.6|8302.1|10
1649903380000|2022-04-14 02:29:40|8303.5|8302|8303.6|8302.1|8303.6|8302.1|8303.5|8302|2
1649903390000|2022-04-14 02:29:50|8303.5|8302|8303.3|8302.4|8303.6|8302.4|8303.2|8302|6
1649903400000|2022-04-14 02:30:00|8303.2|8302.3|8303.7|8302.2|8303.7|8302.5|8303.2|8302.1|6
1649903410000|2022-04-14 02:30:10|8303.6|8302.1|8303.7|8302.2|8303.7|8302.2|8303.6|8302.1|4
1649903420000|2022-04-14 02:30:20|8303.6|8302.1|8303.6|8302.1|8303.7|8302.2|8303.6|8302.1|9
1649903430000|2022-04-14 02:30:30|8303.7|8302.2|8303.7|8302.2|8303.7|8302.2|8303.7|8302.2|1
1649903440000|2022-04-14 02:30:40|8303.6|8302.1|8303.5|8302|8303.6|8302.1|8303.4|8301.9|10
1649903450000|2022-04-14 02:30:50|8303.6|8302.1|8303.5|8302|8303.6|8302.1|8303.5|8302|2
1649903460000|2022-04-14 02:31:00|8303.6|8302.1|8303.6|8302.1|8303.6|8302.1|8303.5|8302|3
1649903470000|2022-04-14 02:31:10|8303.5|8302|8303.9|8302.4|8304|8302.6|8303.3|8302|11
1649903480000|2022-04-14 02:31:20|8304|8302.5|8304|8302.5|8304.1|8302.6|8303.7|8302.2|14
1649903490000|2022-04-14 02:31:30|8304.1|8302.6|8304.1|8302.6|8304.2|8302.7|8303.9|8302.4|10
1649903500000|2022-04-14 02:31:40|8304|8302.5|8304|8302.5|8304.1|8302.6|8303.9|8302.4|5
1649903510000|2022-04-14 02:31:50|8304.1|8302.6|8304.2|8302.7|8304.2|8302.7|8304|8302.5|8
1649903520000|2022-04-14 02:32:00|8304.1|8302.6|8304.2|8302.7|8304.2|8302.7|8304|8302.5|4
1649903540000|2022-04-14 02:32:20|8304.1|8302.6|8304.2|8302.7|8304.2|8302.7|8304|8302.5|6
1649903550000|2022-04-14 02:32:30|8304.1|8302.6|8303.8|8302.3|8304.2|8302.7|8303.8|8302.3|10
1649903560000|2022-04-14 02:32:40|8303.9|8302.4|8303.8|8302.3|8303.9|8302.4|8303.7|8302.2|6
1649903570000|2022-04-14 02:32:50|8303.7|8302.2|8303.6|8302.1|8303.7|8302.3|8303.2|8302.1|6
1649903580000|2022-04-14 02:33:00|8303.7|8302.2|8303.6|8302.1|8303.8|8302.3|8303.5|8302|10
1649903590000|2022-04-14 02:33:10|8303.5|8302|8303.6|8302.1|8303.6|8302.1|8303.5|8302|2
1649903600000|2022-04-14 02:33:20|8303.5|8302|8303.5|8302|8303.6|8302.1|8303.5|8302|5
1649903610000|2022-04-14 02:33:30|8303.7|8302.2|8303.8|8302.3|8304|8302.7|8303.6|8302.2|5
1649903620000|2022-04-14 02:33:40|8303.7|8302.2|8303.7|8302.2|8303.7|8302.2|8303.7|8302.2|1
1649903630000|2022-04-14 02:33:50|8303.8|8302.3|8303.9|8302.4|8303.9|8302.4|8303.7|8302.2|11
1649903640000|2022-04-14 02:34:00|8303.8|8302.3|8303.9|8302.4|8303.9|8302.4|8303.7|8302.2|7
1649903650000|2022-04-14 02:34:10|8303.8|8302.3|8303.9|8302.4|8303.9|8302.4|8303.8|8302.3|2
1649903660000|2022-04-14 02:34:20|8303.8|8302.3|8303.9|8302.4|8303.9|8302.4|8303.8|8302.3|2
1649903670000|2022-04-14 02:34:30|8303.8|8302.3|8303.8|8302.3|8303.8|8302.3|8303.7|8302.2|5
1649903680000|2022-04-14 02:34:40|8303.7|8302.2|8303.2|8301.7|8303.8|8302.3|8303.1|8301.6|11
1649903690000|2022-04-14 02:34:50|8303.1|8301.6|8303.1|8301.6|8303.2|8301.7|8303.1|8301.6|3
1649903700000|2022-04-14 02:35:00|8303.3|8301.8|8303.4|8301.9|8303.5|8302|8303.2|8301.7|7
1649903710000|2022-04-14 02:35:10|8303.5|8302|8303.3|8301.8|8303.5|8302|8303.2|8301.7|9
1649903720000|2022-04-14 02:35:20|8303.4|8301.9|8303.4|8301.9|8303.4|8301.9|8303.3|8301.8|5
1649903730000|2022-04-14 02:35:30|8303.1|8302.2|8303.6|8302.1|8303.6|8302.2|8303.1|8301.9|8
1649903740000|2022-04-14 02:35:40|8303.7|8302.2|8303.2|8301.7|8303.7|8302.2|8303.2|8301.7|8
1649903750000|2022-04-14 02:35:50|8303.3|8301.8|8303.2|8301.7|8303.3|8301.8|8303.1|8301.6|20
1649903760000|2022-04-14 02:36:00|8303.3|8301.8|8303.1|8301.6|8303.3|8302|8302.9|8301.6|8
1649903770000|2022-04-14 02:36:10|8303.2|8301.7|8303.2|8301.7|8303.2|8301.7|8303.2|8301.7|1
1649903780000|2022-04-14 02:36:20|8303.3|8301.8|8303.5|8302|8303.5|8302|8303.3|8301.8|10
1649903790000|2022-04-14 02:36:30|8303.6|8302.1|8303.6|8302.1|8303.6|8302.1|8303.5|8302|5
1649903800000|2022-04-14 02:36:40|8303.5|8302|8303.5|8302|8303.6|8302.1|8303.5|8302|5
1649903810000|2022-04-14 02:36:50|8303.4|8301.9|8303.5|8302|8303.5|8302|8303.4|8301.9|2
1649903820000|2022-04-14 02:37:00|8303.4|8301.9|8303.6|8302.1|8303.6|8302.1|8303.3|8301.8|11
1649903830000|2022-04-14 02:37:10|8303.5|8302|8303.2|8301.7|8303.5|8302|8303.2|8301.7|8
1649903840000|2022-04-14 02:37:20|8303.3|8301.8|8303.7|8302.2|8303.7|8302.2|8303.1|8301.6|12
1649903850000|2022-04-14 02:37:30|8303.6|8302.1|8303.8|8302.3|8303.8|8302.3|8303.6|8302.1|13
1649903860000|2022-04-14 02:37:40|8303.9|8302.4|8304|8302.5|8304.1|8302.6|8303.8|8302.3|8
1649903870000|2022-04-14 02:37:50|8303.8|8302.3|8303.9|8302.4|8304|8302.5|8303.8|8302.3|11
1649903900000|2022-04-14 02:38:20|8303.8|8302.3|8304|8302.5|8304|8302.5|8303.8|8302.3|6
1649903910000|2022-04-14 02:38:30|8303.9|8302.4|8303.8|8302.3|8304|8302.5|8303.8|8302.3|8
1649903920000|2022-04-14 02:38:40|8303.9|8302.4|8304|8302.5|8304.1|8302.6|8303.8|8302.3|15
1649903930000|2022-04-14 02:38:50|8303.8|8302.9|8304|8302.5|8304.2|8303|8303.8|8302.3|13
1649903940000|2022-04-14 02:39:00|8303.9|8302.4|8304.1|8302.6|8304.1|8302.6|8303.9|8302.4|5
1649903950000|2022-04-14 02:39:10|8304.2|8302.7|8304.1|8302.6|8304.2|8302.7|8304|8302.5|4
1649903960000|2022-04-14 02:39:20|8304|8302.5|8304|8302.5|8304|8302.5|8304|8302.5|1
1649903970000|2022-04-14 02:39:30|8304.1|8302.6|8304|8302.5|8304.1|8302.6|8303.9|8302.4|8
1649903980000|2022-04-14 02:39:40|8304.1|8302.6|8304|8302.5|8304.1|8302.6|8304|8302.5|12
1649903990000|2022-04-14 02:39:50|8304.1|8302.6|8303.8|8302.3|8304.1|8302.6|8303.7|8302.2|14
1649904000000|2022-04-14 02:40:00|8303.7|8302.2|8303.7|8302.2|8303.8|8302.3|8303.7|8302.2|9
1649904010000|2022-04-14 02:40:10|8303.8|8302.3|8304|8302.5|8304.1|8302.6|8303.7|8302.2|15
1649904020000|2022-04-14 02:40:20|8303.9|8302.4|8304|8302.5|8304|8302.5|8303.9|8302.4|8
1649904030000|2022-04-14 02:40:30|8303.9|8302.4|8304|8302.5|8304.1|8302.6|8303.9|8302.4|8
1649904040000|2022-04-14 02:40:40|8304.1|8302.6|8304|8302.5|8304.2|8302.8|8303.6|8302.3|12
1649904050000|2022-04-14 02:40:50|8303.9|8302.4|8304.2|8302.7|8304.3|8302.8|8303.9|8302.4|8
1649904060000|2022-04-14 02:41:00|8304.1|8302.6|8304|8302.5|8304.1|8302.6|8304|8302.5|4
1649904070000|2022-04-14 02:41:10|8304.3|8302.8|8304.2|8302.7|8304.3|8302.8|8304.1|8302.6|12
1649904080000|2022-04-14 02:41:20|8304.1|8302.6|8304.2|8302.7|8304.2|8302.7|8304.1|8302.6|2
1649904090000|2022-04-14 02:41:30|8304.3|8302.8|8304.4|8302.9|8304.4|8302.9|8304.2|8302.7|6
1649904100000|2022-04-14 02:41:40|8304.3|8302.8|8304.3|8302.8|8304.3|8302.8|8304.1|8302.6|6
1649904110000|2022-04-14 02:41:50|8304.2|8302.7|8304.3|8302.8|8304.4|8302.9|8304.2|8302.7|10
1649904120000|2022-04-14 02:42:00|8304.1|8303.2|8303.8|8302.9|8304.5|8303.3|8303.8|8302.7|13
1649904130000|2022-04-14 02:42:10|8304.1|8302.6|8304.2|8302.7|8304.2|8303|8303.9|8302.6|6
1649904140000|2022-04-14 02:42:20|8304.1|8302.6|8304.2|8302.7|8304.2|8302.7|8304.1|8302.6|6
1649904150000|2022-04-14 02:42:30|8304.6|8303.1|8304.6|8303.1|8304.7|8303.2|8304.6|8303.1|9
1649904160000|2022-04-14 02:42:40|8304.5|8303|8305|8303.5|8305|8303.7|8304.5|8303|12
1649904170000|2022-04-14 02:42:50|8304.9|8303.4|8305.1|8303.6|8305.1|8303.6|8304.9|8303.4|17
1649904180000|2022-04-14 02:43:00|8305|8303.5|8305.3|8303.8|8305.3|8303.8|8305|8303.5|12
1649904190000|2022-04-14 02:43:10|8305.2|8303.7|8305.3|8303.8|8305.4|8303.9|8305.2|8303.7|10
1649904200000|2022-04-14 02:43:20|8305.2|8303.7|8305.3|8303.8|8305.3|8303.8|8305.2|8303.7|2
1649904210000|2022-04-14 02:43:30|8305.4|8303.9|8305.3|8303.8|8305.5|8304|8305.3|8303.8|5
1649904220000|2022-04-14 02:43:40|8305|8304.1|8305.4|8303.9|8305.5|8304.1|8305|8303.8|10
1649904230000|2022-04-14 02:43:50|8305.3|8303.8|8305.3|8303.8|8305.4|8303.9|8305.3|8303.8|7
1649904240000|2022-04-14 02:44:00|8305.1|8304.2|8305.3|8303.8|8305.6|8304.2|8305|8303.8|9
1649904250000|2022-04-14 02:44:10|8305|8304.1|8305|8304.1|8305.5|8304.2|8305|8303.8|10
1649904260000|2022-04-14 02:44:20|8305.1|8304.2|8305.4|8303.9|8305.5|8304.3|8305.1|8303.7|14
1649904270000|2022-04-14 02:44:30|8305.2|8304.3|8305.1|8304.2|8305.5|8304.3|8305.1|8303.9|9
1649904280000|2022-04-14 02:44:40|8305.2|8304.3|8304.8|8303.9|8305.2|8304.3|8304.8|8303.6|8
1649904290000|2022-04-14 02:44:50|8304.7|8303.8|8304.8|8303.9|8305.2|8304.2|8304.7|8303.5|20
1649904300000|2022-04-14 02:45:00|8305.1|8303.6|8305|8303.5|8305.2|8304.1|8304.7|8303.5|24
1649904310000|2022-04-14 02:45:10|8305.1|8303.6|8305.2|8303.7|8305.2|8303.7|8305|8303.5|4
1649904320000|2022-04-14 02:45:20|8305.1|8303.6|8305.2|8303.7|8305.2|8303.7|8305.1|8303.6|4
1649904340000|2022-04-14 02:45:40|8305.1|8303.6|8305.2|8303.7|8305.2|8303.7|8305.1|8303.6|2
1649904350000|2022-04-14 02:45:50|8305.3|8303.8|8305.2|8303.7|8305.3|8304.1|8305|8303.6|15
1649904360000|2022-04-14 02:46:00|8305.3|8303.8|8305.3|8303.8|8305.4|8303.9|8305.2|8303.7|12
1649904370000|2022-04-14 02:46:10|8305.2|8303.7|8305.2|8303.7|8305.3|8303.8|8305.1|8303.6|11
1649904380000|2022-04-14 02:46:20|8305.1|8303.6|8305.2|8303.7|8305.2|8303.7|8305.1|8303.6|2
1649904390000|2022-04-14 02:46:30|8305.1|8303.6|8305.2|8303.7|8305.2|8303.7|8305.1|8303.6|2
1649904400000|2022-04-14 02:46:40|8305.1|8303.6|8305.1|8303.6|8305.2|8303.7|8305|8303.5|7
1649904410000|2022-04-14 02:46:50|8305|8303.5|8304.9|8303.4|8305.1|8303.8|8304.7|8303.3|9
1649904420000|2022-04-14 02:47:00|8304.8|8303.3|8304.9|8303.4|8305|8303.5|8304.8|8303.3|8
1649904430000|2022-04-14 02:47:10|8305|8303.5|8304.9|8303.4|8305|8303.5|8304.9|8303.4|6
1649904440000|2022-04-14 02:47:20|8305|8303.5|8304.9|8303.4|8305|8303.5|8304.8|8303.3|7
1649904450000|2022-04-14 02:47:30|8304.8|8303.3|8304.6|8303.1|8304.8|8303.3|8304.6|8303.1|7
1649904460000|2022-04-14 02:47:40|8304.5|8303|8304.6|8303.1|8304.6|8303.1|8304.5|8303|10
1649904470000|2022-04-14 02:47:50|8304.7|8303.2|8304.7|8303.2|8304.7|8303.2|8304.6|8303.1|11
1649904480000|2022-04-14 02:48:00|8304.6|8303.1|8304.7|8303.2|8304.8|8303.6|8304.5|8303.1|11
1649904490000|2022-04-14 02:48:10|8304.8|8303.3|8304.5|8303.6|8304.9|8303.8|8304.5|8303.2|16
1649904500000|2022-04-14 02:48:20|8304.8|8303.3|8304.6|8303.1|8305|8303.8|8304.5|8303.1|17
1649904510000|2022-04-14 02:48:30|8304.7|8303.2|8304.5|8303|8304.7|8303.5|8304.3|8302.9|12
1649904520000|2022-04-14 02:48:40|8304.6|8303.1|8304.5|8303|8304.6|8303.1|8304.4|8302.9|8
1649904530000|2022-04-14 02:48:50|8304.4|8302.9|8304.1|8302.6|8304.6|8303.1|8304.1|8302.6|13
1649904540000|2022-04-14 02:49:00|8304|8302.5|8304|8302.5|8304.3|8303|8303.9|8302.4|15
1649904550000|2022-04-14 02:49:10|8304.1|8302.6|8304|8302.5|8304.1|8302.6|8304|8302.5|2
1649904560000|2022-04-14 02:49:20|8304.1|8302.6|8304|8302.5|8304.1|8302.6|8303.9|8302.4|4
1649904570000|2022-04-14 02:49:30|8303.9|8302.4|8303.9|8302.4|8304|8302.5|8303.9|8302.4|3
1649904580000|2022-04-14 02:49:40|8304|8302.5|8304|8302.5|8304.1|8302.6|8304|8302.5|3
1649904590000|2022-04-14 02:49:50|8303.9|8302.4|8304.1|8302.6|8304.1|8302.6|8303.9|8302.4|9
1649904600000|2022-04-14 02:50:00|8304|8302.5|8304|8302.5|8304.1|8302.6|8304|8302.5|3
1649904610000|2022-04-14 02:50:10|8304.1|8302.6|8303.9|8302.4|8304.1|8302.9|8303.7|8302.4|12
1649904620000|2022-04-14 02:50:20|8303.8|8302.3|8303.9|8302.4|8303.9|8302.4|8303.8|8302.3|2
1649904630000|2022-04-14 02:50:30|8303.8|8302.3|8303.8|8302.3|8303.8|8302.3|8303.7|8302.2|3
1649904640000|2022-04-14 02:50:40|8303.9|8302.4|8304|8302.5|8304|8302.5|8303.9|8302.4|2
1649904650000|2022-04-14 02:50:50|8303.9|8302.4|8303.8|8302.9|8304.1|8302.9|8303.7|8302.3|11
1649904660000|2022-04-14 02:51:00|8303.7|8302.8|8303.8|8302.9|8304.2|8303|8303.7|8302.5|10
1649904670000|2022-04-14 02:51:10|8303.9|8303|8304|8302.5|8304.1|8303|8303.7|8302.5|10
1649904680000|2022-04-14 02:51:20|8304.1|8302.6|8304.4|8302.9|8304.6|8303.1|8304.1|8302.6|12
1649904690000|2022-04-14 02:51:30|8304.3|8302.8|8304.3|8302.8|8304.4|8302.9|8304.3|8302.8|7
1649904700000|2022-04-14 02:51:40|8304.4|8302.9|8304.4|8302.9|8304.6|8303.1|8304.3|8302.8|11
1649904710000|2022-04-14 02:51:50|8304.3|8302.8|8304.3|8302.8|8304.5|8303|8304.2|8302.7|8
1649904720000|2022-04-14 02:52:00|8304.4|8302.9|8304.2|8302.7|8304.4|8302.9|8304.2|8302.7|9
1649904740000|2022-04-14 02:52:20|8304.3|8302.8|8304.4|8302.9|8304.5|8303|8304.3|8302.8|10
1649904750000|2022-04-14 02:52:30|8304.3|8302.8|8304.4|8302.9|8304.4|8302.9|8304.3|8302.8|4
1649904760000|2022-04-14 02:52:40|8304.5|8303|8304.5|8303|8304.6|8303.1|8304.4|8302.9|7
1649904770000|2022-04-14 02:52:50|8304.6|8303.1|8304.7|8303.2|8304.7|8303.2|8304.4|8302.9|6
1649904780000|2022-04-14 02:53:00|8304.6|8303.1|8304.8|8303.3|8304.8|8303.3|8304.6|8303.1|3
1649904800000|2022-04-14 02:53:20|8304.7|8303.2|8304.8|8303.3|8304.8|8303.3|8304.7|8303.2|6
1649904810000|2022-04-14 02:53:30|8304.7|8303.2|8304.9|8303.4|8305|8303.5|8304.7|8303.2|7
1649904820000|2022-04-14 02:53:40|8304.8|8303.3|8304.9|8303.4|8304.9|8303.4|8304.8|8303.3|6
1649904840000|2022-04-14 02:54:00|8305|8303.5|8305.1|8303.6|8305.1|8303.6|8305|8303.5|4
1649904850000|2022-04-14 02:54:10|8304.9|8303.4|8304.9|8303.4|8305.1|8303.6|8304.9|8303.4|9
1649904860000|2022-04-14 02:54:20|8305|8303.5|8304.8|8303.3|8305|8303.5|8304.7|8303.2|7
1649904880000|2022-04-14 02:54:40|8304.7|8303.2|8304.8|8303.3|8304.8|8303.3|8304.7|8303.2|2
1649904900000|2022-04-14 02:55:00|8304.7|8303.2|8304.6|8303.1|8304.8|8303.3|8304.6|8303.1|4
1649904910000|2022-04-14 02:55:10|8304.7|8303.2|8304.6|8303.1|8304.7|8303.2|8304.6|8303.1|4
1649904920000|2022-04-14 02:55:20|8304.5|8303|8304.6|8303.1|8304.6|8303.1|8304.5|8303|2
1649904930000|2022-04-14 02:55:30|8304.5|8303|8304.5|8303|8304.6|8303.1|8304.5|8303|11
1649904940000|2022-04-14 02:55:40|8304.6|8303.1|8304.6|8303.1|8304.6|8303.1|8304.5|8303|7
1649904950000|2022-04-14 02:55:50|8304.7|8303.2|8304.8|8303.3|8304.9|8303.4|8304.7|8303.2|13
1649904960000|2022-04-14 02:56:00|8304.9|8303.4|8304.7|8303.2|8304.9|8303.4|8304.7|8303.2|6
1649904970000|2022-04-14 02:56:10|8304.9|8303.4|8305.3|8303.8|8305.3|8303.8|8304.8|8303.3|8
1649904980000|2022-04-14 02:56:20|8305.2|8303.7|8305.1|8303.6|8305.3|8303.8|8304.7|8303.4|14
1649904990000|2022-04-14 02:56:30|8305|8303.5|8305.1|8303.6|8305.1|8303.6|8305|8303.5|6
1649905000000|2022-04-14 02:56:40|8305.2|8303.7|8305.2|8303.7|8305.2|8303.7|8305.2|8303.7|1
1649905010000|2022-04-14 02:56:50|8305.1|8303.6|8305.2|8303.7|8305.3|8303.8|8305.1|8303.6|5
1649905020000|2022-04-14 02:57:00|8305.1|8303.6|8304.9|8303.4|8305.1|8303.6|8304.9|8303.4|9
1649905040000|2022-04-14 02:57:20|8304.8|8303.3|8304.9|8303.4|8304.9|8303.4|8304.8|8303.3|6
1649905050000|2022-04-14 02:57:30|8304.8|8303.3|8304.5|8303|8304.9|8303.7|8304.4|8303|17
1649905060000|2022-04-14 02:57:40|8304.4|8302.9|8304.8|8303.3|8304.8|8303.3|8304.4|8302.9|12
1649905070000|2022-04-14 02:57:50|8304.7|8303.2|8304.9|8303.4|8305|8303.8|8304.5|8303.2|20
1649905080000|2022-04-14 02:58:00|8305|8303.5|8304.8|8303.3|8305|8303.7|8304.4|8302.9|22
1649905090000|2022-04-14 02:58:10|8304.7|8303.2|8304.4|8303.5|8304.7|8303.5|8304.3|8303.1|6
1649905100000|2022-04-14 02:58:20|8304.3|8303.4|8304.3|8303.4|8304.4|8303.5|8304.3|8303.4|5
1649905110000|2022-04-14 02:58:30|8304.4|8303.5|8304.3|8303.4|8304.4|8303.5|8304.2|8303.3|6
1649905120000|2022-04-14 02:58:40|8304.2|8303.3|8304.6|8303.1|8304.8|8303.4|8304.2|8303.1|11
1649905130000|2022-04-14 02:58:50|8304.5|8303|8304.5|8303|8304.5|8303|8304.5|8303|1
1649905140000|2022-04-14 02:59:00|8304.6|8303.1|8304.4|8302.9|8304.6|8303.1|8304.4|8302.9|13
1649905150000|2022-04-14 02:59:10|8304.5|8303|8303.9|8302.4|8304.5|8303.1|8303.7|8302.3|10
1649905160000|2022-04-14 02:59:20|8304|8302.5|8304.1|8302.6|8304.3|8302.8|8303.8|8302.3|14
1649905170000|2022-04-14 02:59:30|8304|8302.5|8304.1|8302.6|8304.1|8302.8|8303.7|8302.2|18
1649905180000|2022-04-14 02:59:40|8304|8302.5|8303.7|8302.8|8304.1|8302.8|8303.7|8302.5|9
1649905190000|2022-04-14 02:59:50|8303.8|8302.9|8304|8302.5|8304|8302.9|8303.7|8302.5|5
1649905200000|2022-04-14 03:00:00|8304.1|8302.6|8304|8302.5|8304.1|8302.6|8304|8302.5|2
1649905210000|2022-04-14 03:00:10|8304.1|8302.6|8304.1|8302.6|8304.1|8302.6|8304|8302.5|5
1649905220000|2022-04-14 03:00:20|8304|8302.5|8303.9|8303|8304.1|8303|8303.8|8302.5|12
1649905230000|2022-04-14 03:00:30|8303.8|8302.9|8304.1|8302.6|8304.1|8303|8303.8|8302.6|4
1649905250000|2022-04-14 03:00:50|8304.2|8302.7|8304.1|8302.6|8304.2|8302.7|8304.1|8302.6|4
1649905260000|2022-04-14 03:01:00|8304|8302.5|8304.1|8302.6|8304.1|8302.6|8304|8302.5|6
1649905270000|2022-04-14 03:01:10|8304.2|8302.7|8304.2|8302.7|8304.2|8302.7|8304.2|8302.7|1
1649905280000|2022-04-14 03:01:20|8304.1|8302.6|8304.6|8303.1|8304.7|8303.2|8304|8302.5|8
1649905290000|2022-04-14 03:01:30|8304.5|8303|8304.6|8303.1|8304.6|8303.4|8304.3|8303|6
1649905300000|2022-04-14 03:01:40|8304.4|8303.5|8304.4|8303.5|8304.4|8303.5|8304.3|8303.4|3
1649905310000|2022-04-14 03:01:50|8304.5|8303.6|8305.1|8303.6|8305.1|8303.6|8304.4|8303.3|4
1649905320000|2022-04-14 03:02:00|8305.2|8303.7|8304.8|8303.9|8305.2|8303.9|8304.7|8303.5|9
1649905330000|2022-04-14 03:02:10|8304.9|8304|8305.1|8303.6|8305.2|8304|8304.9|8303.6|5
1649905340000|2022-04-14 03:02:20|8305.2|8303.7|8305|8303.5|8305.2|8303.7|8305|8303.5|13
1649905350000|2022-04-14 03:02:30|8304.9|8303.4|8304.6|8303.7|8304.9|8303.7|8304.6|8303.4|2
1649905360000|2022-04-14 03:02:40|8304.7|8303.8|8304.9|8303.4|8304.9|8303.8|8304.6|8303.4|3
1649905370000|2022-04-14 03:02:50|8304.8|8303.3|8304.8|8303.3|8304.9|8303.6|8304.5|8303.2|6
1649905380000|2022-04-14 03:03:00|8304.9|8303.4|8304.9|8303.4|8304.9|8303.4|8304.1|8302.8|18
1649905390000|2022-04-14 03:03:10|8304.8|8303.3|8304.7|8303.2|8304.8|8303.5|8304.4|8303.1|12
1649905400000|2022-04-14 03:03:20|8304.6|8303.1|8304.7|8303.2|8304.7|8303.2|8304.6|8303.1|4
1649905410000|2022-04-14 03:03:30|8304.3|8302.8|8304.1|8302.6|8304.3|8302.8|8304|8302.5|5
1649905420000|2022-04-14 03:03:40|8304|8302.5|8304|8302.5|8304.1|8302.6|8304|8302.5|5
1649905430000|2022-04-14 03:03:50|8303.9|8302.4|8304.1|8302.6|8304.3|8302.8|8303.7|8302.3|7
1649905440000|2022-04-14 03:04:00|8304|8302.5|8303.6|8302.1|8304|8302.5|8303.6|8302.1|11
1649905450000|2022-04-14 03:04:10|8303.5|8302|8303.4|8301.9|8303.6|8302.1|8303.3|8301.8|20
1649905460000|2022-04-14 03:04:20|8303.5|8302|8303.4|8301.9|8303.5|8302|8303.4|8301.9|6
1649905470000|2022-04-14 03:04:30|8303.5|8302|8303.4|8301.9|8303.6|8302.1|8303.4|8301.9|12
1649905480000|2022-04-14 03:04:40|8303.5|8302|8303.5|8302|8303.5|8302|8303.4|8301.9|5
1649905490000|2022-04-14 03:04:50|8303.6|8302.1|8303.5|8302|8303.6|8302.1|8303.5|8302|4
1649905500000|2022-04-14 03:05:00|8303.4|8301.9|8303.6|8302.1|8303.6|8302.1|8303.4|8301.9|3
1649905510000|2022-04-14 03:05:10|8303.5|8302|8303.7|8302.2|8303.7|8302.2|8303.5|8302|3
1649905520000|2022-04-14 03:05:20|8303.6|8302.1|8303.6|8302.1|8303.7|8302.2|8303.5|8302|5
1649905530000|2022-04-14 03:05:30|8303.5|8302|8303.7|8302.2|8303.7|8302.2|8303.3|8301.8|7
1649905540000|2022-04-14 03:05:40|8303.6|8302.1|8303.7|8302.2|8303.7|8302.2|8303.6|8302.1|6
1649905550000|2022-04-14 03:05:50|8303.6|8302.1|8303.6|8302.1|8303.6|8302.1|8303.6|8302.1|1
1649905560000|2022-04-14 03:06:00|8303.7|8302.2|8303.9|8302.4|8303.9|8302.4|8303.6|8302.1|7
1649905570000|2022-04-14 03:06:10|8303.8|8302.3|8303.8|8302.3|8303.9|8302.4|8303.8|8302.3|3
1649905580000|2022-04-14 03:06:20|8303.7|8302.2|8303.7|8302.2|8303.7|8302.2|8303.7|8302.2|1
1649905590000|2022-04-14 03:06:30|8303.6|8302.1|8303.7|8302.2|8303.7|8302.2|8303.6|8302.1|2
1649905600000|2022-04-14 03:06:40|8303.6|8302.1|8303.7|8302.2|8303.7|8302.2|8303.6|8302.1|4
1649905610000|2022-04-14 03:06:50|8303.6|8302.1|8303.7|8302.2|8303.7|8302.2|8303.6|8302.1|4
1649905620000|2022-04-14 03:07:00|8303.6|8302.1|8303.7|8302.2|8303.8|8302.6|8303.4|8302.1|16
1649905630000|2022-04-14 03:07:10|8303.6|8302.1|8303.7|8302.2|8303.7|8302.2|8303.6|8302.1|2
1649905640000|2022-04-14 03:07:20|8303.8|8302.3|8303.8|8302.3|8303.9|8302.4|8303.8|8302.3|3
1649905650000|2022-04-14 03:07:30|8303.7|8302.2|8303.7|8302.2|8303.8|8302.3|8303.7|8302.2|11
1649905660000|2022-04-14 03:07:40|8303.8|8302.3|8304|8302.5|8304.1|8302.6|8303.8|8302.3|10
1649905670000|2022-04-14 03:07:50|8303.9|8302.4|8304|8302.5|8304.1|8302.6|8303.9|8302.4|10
1649905680000|2022-04-14 03:08:00|8304.1|8302.6|8304.1|8302.6|8304.1|8302.6|8303.9|8302.4|9
1649905690000|2022-04-14 03:08:10|8304|8302.5|8304.1|8302.6|8304.1|8302.6|8304|8302.5|4
1649905700000|2022-04-14 03:08:20|8304|8302.5|8304|8302.5|8304|8302.5|8303.9|8302.4|7
1649905710000|2022-04-14 03:08:30|8303.9|8302.4|8304|8302.5|8304|8302.5|8303.9|8302.4|8
1649905720000|2022-04-14 03:08:40|8303.9|8302.4|8304.1|8302.6|8304.1|8302.6|8303.9|8302.4|22
1649905730000|2022-04-14 03:08:50|8304|8302.5|8304.1|8302.6|8304.1|8302.9|8303.8|8302.4|16
1649905740000|2022-04-14 03:09:00|8304|8302.5|8304|8302.5|8304.1|8302.6|8304|8302.5|9
1649905750000|2022-04-14 03:09:10|8304.1|8302.6|8304.1|8302.6|8304.1|8302.6|8304.1|8302.6|1
1649905760000|2022-04-14 03:09:20|8304|8302.5|8303.9|8302.4|8304|8302.5|8303.9|8302.4|4
1649905770000|2022-04-14 03:09:30|8304|8302.5|8304.1|8302.6|8304.1|8302.6|8303.9|8302.4|8
1649905780000|2022-04-14 03:09:40|8304|8302.5|8304|8302.5|8304.1|8302.6|8303.9|8302.4|5
1649905810000|2022-04-14 03:10:10|8303.9|8302.4|8304|8302.5|8304|8302.5|8303.9|8302.4|8
1649905820000|2022-04-14 03:10:20|8304.1|8302.6|8304.2|8302.7|8304.2|8302.7|8304.1|8302.6|2
1649905830000|2022-04-14 03:10:30|8304.1|8302.6|8304.1|8302.6|8304.2|8302.7|8304.1|8302.6|3
1649905850000|2022-04-14 03:10:50|8304|8302.5|8304|8302.5|8304.1|8302.6|8303.9|8302.4|7
1649905860000|2022-04-14 03:11:00|8303.9|8302.4|8303.9|8302.4|8303.9|8302.4|8303.9|8302.4|1
1649905870000|2022-04-14 03:11:10|8304|8302.5|8303.9|8302.4|8304|8302.5|8303.9|8302.4|2
1649905880000|2022-04-14 03:11:20|8303.6|8302.7|8304|8302.5|8304.1|8302.7|8303.6|8302.3|6
1649905910000|2022-04-14 03:11:50|8303.9|8302.4|8304|8302.5|8304|8302.5|8303.9|8302.4|4
1649905920000|2022-04-14 03:12:00|8303.9|8302.4|8303.9|8302.4|8304.1|8302.6|8303.9|8302.4|7
1649905930000|2022-04-14 03:12:10|8304|8302.5|8304|8302.5|8304|8302.5|8304|8302.5|1
1649905940000|2022-04-14 03:12:20|8303.9|8302.4|8303.7|8302.2|8303.9|8302.4|8303.6|8302.1|9
1649905950000|2022-04-14 03:12:30|8303.8|8302.3|8303.5|8302|8303.8|8302.3|8303.4|8301.9|7
1649905960000|2022-04-14 03:12:40|8303.7|8302.2|8303.6|8302.1|8303.7|8302.2|8303.5|8302|6
1649905970000|2022-04-14 03:12:50|8303.5|8302|8303.6|8302.1|8303.7|8302.2|8303.4|8301.9|13
1649905980000|2022-04-14 03:13:00|8303.7|8302.2|8303.5|8302|8303.7|8302.2|8303.5|8302|11
1649905990000|2022-04-14 03:13:10|8303.4|8301.9|8303.4|8301.9|8303.4|8301.9|8303.4|8301.9|1
1649906000000|2022-04-14 03:13:20|8303.5|8302|8303.5|8302|8303.5|8302|8303.4|8301.9|5
1649906010000|2022-04-14 03:13:30|8303.4|8301.9|8303.5|8302|8303.5|8302|8303.4|8301.9|2
1649906020000|2022-04-14 03:13:40|8303.6|8302.1|8303.7|8302.2|8303.8|8302.3|8303.6|8302.1|6
1649906030000|2022-04-14 03:13:50|8303.6|8302.1|8303.6|8302.1|8303.7|8302.2|8303.6|8302.1|5
1649906040000|2022-04-14 03:14:00|8303.7|8302.2|8303.6|8302.1|8303.7|8302.2|8303.5|8302|6
1649906060000|2022-04-14 03:14:20|8303.7|8302.2|8303.7|8302.2|8303.7|8302.2|8303.6|8302.1|9
1649906070000|2022-04-14 03:14:30|8303.8|8302.3|8303.8|8302.3|8303.8|8302.3|8303.7|8302.2|3
1649906080000|2022-04-14 03:14:40|8303.7|8302.2|8303.8|8302.3|8303.8|8302.3|8303.7|8302.2|6
1649906090000|2022-04-14 03:14:50|8303.9|8302.4|8303.9|8302.4|8303.9|8302.4|8303.9|8302.4|1
1649906100000|2022-04-14 03:15:00|8303.8|8302.3|8303.9|8302.4|8304|8302.5|8303.8|8302.3|14
1649906110000|2022-04-14 03:15:10|8303.8|8302.3|8303.5|8302|8303.9|8302.4|8303.5|8302|7
1649906120000|2022-04-14 03:15:20|8303.6|8302.1|8303.7|8302.2|8303.7|8302.2|8303.6|8302.1|4
1649906130000|2022-04-14 03:15:30|8303.6|8302.1|8303.6|8302.1|8303.7|8302.2|8303.5|8302|8
1649906140000|2022-04-14 03:15:40|8303.7|8302.2|8303.7|8302.2|8303.7|8302.2|8303.6|8302.1|3
1649906150000|2022-04-14 03:15:50|8303.8|8302.3|8303.9|8302.4|8303.9|8302.4|8303.7|8302.2|11
1649906160000|2022-04-14 03:16:00|8303.8|8302.3|8304.2|8302.7|8304.3|8302.8|8303.8|8302.3|14
1649906170000|2022-04-14 03:16:10|8304.1|8302.6|8304.2|8302.7|8304.2|8302.7|8304.1|8302.6|4
1649906180000|2022-04-14 03:16:20|8304.1|8302.6|8303.9|8302.4|8304.1|8302.6|8303.8|8302.3|6
1649906190000|2022-04-14 03:16:30|8304|8302.5|8303.9|8302.4|8304|8302.5|8303.8|8302.3|14
1649906200000|2022-04-14 03:16:40|8304|8302.5|8303.8|8302.3|8304|8302.5|8303.7|8302.2|6
1649906210000|2022-04-14 03:16:50|8303.5|8302|8303.6|8302.1|8303.7|8302.2|8303.5|8302|5
1649906220000|2022-04-14 03:17:00|8303.7|8302.2|8303.5|8302|8303.7|8302.2|8303.4|8301.9|11
1649906230000|2022-04-14 03:17:10|8303.6|8302.1|8303.5|8302|8303.6|8302.1|8303.5|8302|4
1649906260000|2022-04-14 03:17:40|8303.4|8301.9|8303.5|8302|8303.5|8302|8303.4|8301.9|2
1649906270000|2022-04-14 03:17:50|8303.4|8301.9|8303.4|8301.9|8303.5|8302|8303.4|8301.9|7
1649906280000|2022-04-14 03:18:00|8303.3|8301.8|8303.4|8301.9|8303.4|8301.9|8303.3|8301.8|2
1649906290000|2022-04-14 03:18:10|8303.5|8302|8303.5|8302|8303.5|8302|8303.5|8302|1
1649906300000|2022-04-14 03:18:20|8303.4|8301.9|8303.5|8302|8303.5|8302|8303.4|8301.9|4
1649906310000|2022-04-14 03:18:30|8303.4|8301.9|8303.5|8302|8303.6|8302.1|8303.4|8301.9|8
1649906320000|2022-04-14 03:18:40|8303.6|8302.1|8303.6|8302.1|8303.6|8302.1|8303.6|8302.1|1
1649906330000|2022-04-14 03:18:50|8303.7|8302.2|8303.6|8302.1|8303.7|8302.2|8303.6|8302.1|2
1649906340000|2022-04-14 03:19:00|8303.5|8302|8303.5|8302|8303.5|8302|8303.4|8301.9|7
1649906350000|2022-04-14 03:19:10|8303.4|8301.9|8303.5|8302|8303.5|8302|8303.4|8301.9|4
1649906360000|2022-04-14 03:19:20|8303.4|8301.9|8303.3|8301.8|8303.4|8301.9|8303.3|8301.8|4
1649906370000|2022-04-14 03:19:30|8303.2|8301.7|8303.4|8301.9|8303.5|8302|8303.2|8301.7|7
1649906380000|2022-04-14 03:19:40|8303.5|8302|8303.2|8301.7|8303.5|8302|8303.2|8301.7|10
1649906390000|2022-04-14 03:19:50|8303.3|8301.8|8303.4|8301.9|8303.4|8301.9|8303.3|8301.8|2
1649906400000|2022-04-14 03:20:00|8303.3|8301.8|8303.5|8302|8303.5|8302|8303.3|8301.8|7
1649906410000|2022-04-14 03:20:10|8303.4|8301.9|8303.5|8302|8303.6|8302.1|8303.4|8301.9|9
1649906420000|2022-04-14 03:20:20|8303.6|8302.1|8303.4|8301.9|8303.6|8302.1|8303.4|8301.9|5
1649906440000|2022-04-14 03:20:40|8303.5|8302|8303.5|8302|8303.6|8302.1|8303.4|8301.9|4
1649906450000|2022-04-14 03:20:50|8303.4|8301.9|8303.5|8302|8303.5|8302|8303.4|8301.9|4
1649906470000|2022-04-14 03:21:10|8303.6|8302.1|8303.6|8302.1|8303.6|8302.1|8303.5|8302|5
1649906480000|2022-04-14 03:21:20|8303.7|8302.2|8303.6|8302.1|8303.7|8302.2|8303.6|8302.1|2
1649906500000|2022-04-14 03:21:40|8303.7|8302.2|8303.5|8302|8303.7|8302.2|8303.5|8302|3
1649906520000|2022-04-14 03:22:00|8303.6|8302.1|8303.5|8302|8303.7|8302.3|8302.9|8301.9|14
1649906530000|2022-04-14 03:22:10|8303.4|8301.9|8303.5|8302|8303.5|8302|8303.4|8301.9|2
1649906540000|2022-04-14 03:22:20|8303.4|8301.9|8303.4|8301.9|8303.5|8302|8303.4|8301.9|7
1649906550000|2022-04-14 03:22:30|8303.5|8302|8303.5|8302|8303.5|8302|8303.4|8301.9|3
1649906560000|2022-04-14 03:22:40|8303.4|8301.9|8303.4|8301.9|8303.4|8301.9|8303.4|8301.9|1
1649906580000|2022-04-14 03:23:00|8303.5|8302|8303.3|8301.8|8303.5|8302|8303.3|8301.8|5
1649906590000|2022-04-14 03:23:10|8303.4|8301.9|8303.4|8301.9|8303.4|8302.2|8303.1|8301.8|5
1649906600000|2022-04-14 03:23:20|8303.3|8301.8|8303.3|8301.8|8303.4|8301.9|8303.3|8301.8|3
1649906610000|2022-04-14 03:23:30|8303.2|8301.7|8303.4|8301.9|8303.4|8301.9|8303.2|8301.7|7
1649906620000|2022-04-14 03:23:40|8303.3|8301.8|8303.3|8301.8|8303.4|8301.9|8303.3|8301.8|3
1649906630000|2022-04-14 03:23:50|8303.4|8301.9|8303.4|8301.9|8303.4|8301.9|8303.2|8301.7|11
1649906640000|2022-04-14 03:24:00|8303.3|8301.8|8303.1|8301.6|8303.3|8301.8|8303|8301.5|13
1649906650000|2022-04-14 03:24:10|8303.2|8301.7|8303|8301.5|8303.2|8301.7|8302.9|8301.4|6
1649906660000|2022-04-14 03:24:20|8303.1|8301.6|8303.2|8301.7|8303.2|8301.7|8303.1|8301.6|2
1649906670000|2022-04-14 03:24:30|8303.1|8301.6|8303.1|8301.6|8303.2|8301.7|8303|8301.5|7
1649906680000|2022-04-14 03:24:40|8303|8301.5|8303|8301.5|8303.1|8301.6|8302.4|8301.3|15
1649906690000|2022-04-14 03:24:50|8302.9|8301.4|8302.9|8301.4|8303|8301.7|8302.5|8301.3|8
1649906700000|2022-04-14 03:25:00|8302.8|8301.3|8302.9|8301.4|8302.9|8301.4|8302.8|8301.3|2
1649906710000|2022-04-14 03:25:10|8303|8301.5|8303|8301.5|8303|8301.5|8303|8301.5|1
1649906720000|2022-04-14 03:25:20|8303.1|8301.6|8303|8301.5|8303.3|8301.9|8302.7|8301.4|15
1649906730000|2022-04-14 03:25:30|8302.9|8301.4|8302.6|8301.1|8303|8301.5|8302.6|8301.1|19
1649906740000|2022-04-14 03:25:40|8302.7|8301.2|8302.9|8301.4|8303|8301.5|8302.6|8301.1|11
1649906750000|2022-04-14 03:25:50|8303|8301.5|8303|8301.5|8303|8301.5|8302.9|8301.4|5
1649906760000|2022-04-14 03:26:00|8302.9|8301.4|8302.9|8301.4|8303.2|8301.7|8302.8|8301.3|16
1649906770000|2022-04-14 03:26:10|8303|8301.5|8302.9|8301.4|8303|8301.5|8302.8|8301.3|8
1649906790000|2022-04-14 03:26:30|8303|8301.5|8303|8301.5|8303|8301.5|8302.9|8301.4|3
1649906800000|2022-04-14 03:26:40|8302.9|8301.4|8303|8301.5|8303.1|8301.6|8302.9|8301.4|6
1649906810000|2022-04-14 03:26:50|8302.9|8301.4|8302.8|8301.3|8303|8301.8|8302.6|8301.3|27
1649906820000|2022-04-14 03:27:00|8302.9|8301.4|8303.1|8301.6|8303.3|8301.8|8302.8|8301.3|20
1649906830000|2022-04-14 03:27:10|8303|8301.5|8302.8|8301.3|8303.1|8301.6|8302.6|8301.1|22
1649906840000|2022-04-14 03:27:20|8302.7|8301.2|8302.8|8301.3|8302.9|8301.4|8302.7|8301.2|10
1649906850000|2022-04-14 03:27:30|8302.7|8301.2|8302.8|8301.3|8302.8|8301.3|8302.7|8301.2|2
1649906860000|2022-04-14 03:27:40|8302.7|8301.2|8302.5|8301|8302.7|8301.2|8302.4|8300.9|15
1649906870000|2022-04-14 03:27:50|8302.4|8300.9|8302.5|8301|8302.5|8301|8302.4|8300.9|2
1649906880000|2022-04-14 03:28:00|8302.6|8301.1|8302.3|8300.8|8302.6|8301.1|8302.3|8300.8|6
1649906890000|2022-04-14 03:28:10|8302.2|8300.7|8302.3|8300.8|8302.3|8300.8|8302.2|8300.7|6
1649906910000|2022-04-14 03:28:30|8302.2|8300.7|8301.9|8300.4|8302.2|8300.7|8301.9|8300.4|12
1649906920000|2022-04-14 03:28:40|8302|8300.5|8301.9|8300.4|8302|8300.5|8301.8|8300.3|8
1649906930000|2022-04-14 03:28:50|8301.8|8300.3|8301.3|8299.8|8301.9|8300.4|8301.3|8299.8|23
1649906940000|2022-04-14 03:29:00|8301.4|8299.9|8301.6|8300.1|8301.7|8300.2|8301.4|8299.9|13
1649906950000|2022-04-14 03:29:10|8301.5|8300|8301.8|8300.3|8302|8300.7|8301.4|8299.9|17
1649906960000|2022-04-14 03:29:20|8301.9|8300.4|8301.8|8300.3|8301.9|8300.4|8301.7|8300.2|9
1649906970000|2022-04-14 03:29:30|8301.7|8300.2|8301.7|8300.2|8301.8|8300.3|8301.7|8300.2|3
1649906980000|2022-04-14 03:29:40|8301.8|8300.3|8302.1|8300.6|8302.2|8300.9|8301.7|8300.2|10
1649906990000|2022-04-14 03:29:50|8302|8300.5|8302|8300.5|8302.1|8300.6|8301.9|8300.4|9
1649907000000|2022-04-14 03:30:00|8302.1|8300.6|8302.2|8300.7|8302.4|8300.9|8302|8300.5|7
1649907010000|2022-04-14 03:30:10|8302.1|8300.6|8302|8300.5|8302.2|8300.7|8301.8|8300.3|10
1649907020000|2022-04-14 03:30:20|8301.9|8300.4|8301.9|8300.4|8302.1|8300.6|8301.8|8300.3|9
1649907030000|2022-04-14 03:30:30|8301.8|8300.3|8302.4|8300.9|8302.4|8300.9|8301.7|8300.2|10
1649907040000|2022-04-14 03:30:40|8302.2|8300.7|8302.3|8300.8|8302.4|8300.9|8302.2|8300.7|9
1649907050000|2022-04-14 03:30:50|8302.2|8300.7|8302.3|8300.8|8302.4|8300.9|8302.2|8300.7|10
1649907060000|2022-04-14 03:31:00|8302.2|8300.7|8302.3|8300.8|8302.3|8300.8|8302.2|8300.7|4
1649907070000|2022-04-14 03:31:10|8302.4|8300.9|8302.4|8300.9|8302.4|8300.9|8302.4|8300.9|1
1649907080000|2022-04-14 03:31:20|8302.5|8301|8302.4|8300.9|8302.5|8301|8302.4|8300.9|6
1649907100000|2022-04-14 03:31:40|8302.3|8300.8|8302.3|8300.8|8302.3|8300.8|8302.3|8300.8|1
1649907110000|2022-04-14 03:31:50|8302.4|8300.9|8302.4|8300.9|8302.4|8300.9|8302.3|8300.8|3
1649907120000|2022-04-14 03:32:00|8302.5|8301|8302.2|8301.3|8302.5|8301.3|8302.2|8301|2
1649907130000|2022-04-14 03:32:10|8302.1|8301.2|8302.4|8300.9|8302.5|8301.3|8302|8300.9|10
1649907140000|2022-04-14 03:32:20|8302.5|8301|8302.5|8301|8302.5|8301|8302.4|8300.9|3
1649907150000|2022-04-14 03:32:30|8302.6|8301.1|8302.5|8301|8302.6|8301.1|8302.5|8301|2
1649907160000|2022-04-14 03:32:40|8302.4|8300.9|8302.3|8300.8|8302.5|8301|8302.3|8300.8|10
1649907170000|2022-04-14 03:32:50|8302.4|8300.9|8302.5|8301|8302.5|8301|8302.3|8300.8|4
1649907180000|2022-04-14 03:33:00|8302.6|8301.1|8302.4|8300.9|8302.6|8301.5|8302.2|8300.8|15
1649907190000|2022-04-14 03:33:10|8302.5|8301|8302.4|8300.9|8302.5|8301|8302.4|8300.9|2
1649907200000|2022-04-14 03:33:20|8302.5|8301|8302.5|8301|8302.6|8301.1|8302.4|8300.9|12
1649907210000|2022-04-14 03:33:30|8302.4|8300.9|8302.8|8301.3|8302.9|8301.4|8302.3|8300.9|10
1649907220000|2022-04-14 03:33:40|8302.7|8301.2|8302.6|8301.1|8302.8|8301.5|8302|8300.8|31
1649907230000|2022-04-14 03:33:50|8302.5|8301|8302.4|8300.9|8302.5|8301|8302.2|8300.7|20
1649907240000|2022-04-14 03:34:00|8302.3|8300.8|8302.4|8300.9|8302.4|8300.9|8302.3|8300.8|4
1649907250000|2022-04-14 03:34:10|8302.5|8301|8302.4|8300.9|8302.5|8301|8302.3|8300.8|4
1649907260000|2022-04-14 03:34:20|8302.3|8300.8|8302.5|8301|8302.6|8301.4|8302|8300.8|18
1649907270000|2022-04-14 03:34:30|8302.2|8301.3|8302.6|8301.1|8302.7|8301.4|8302.2|8300.9|12
1649907280000|2022-04-14 03:34:40|8302.7|8301.2|8302.8|8301.3|8302.8|8301.3|8302.6|8301.1|10
1649907290000|2022-04-14 03:34:50|8302.7|8301.2|8302.8|8301.3|8302.8|8301.3|8302.7|8301.2|6
1649907300000|2022-04-14 03:35:00|8302.7|8301.2|8302.6|8301.1|8302.7|8301.2|8302.4|8300.9|7
1649907310000|2022-04-14 03:35:10|8302.7|8301.2|8302.8|8301.3|8302.8|8301.6|8302.5|8301.1|9
1649907320000|2022-04-14 03:35:20|8302.5|8301.6|8302.4|8300.9|8302.8|8301.6|8302.2|8300.8|17
1649907330000|2022-04-14 03:35:30|8302.3|8300.8|8302.4|8300.9|8302.4|8300.9|8302.3|8300.8|8
1649907340000|2022-04-14 03:35:40|8302.3|8300.8|8302.4|8300.9|8302.4|8300.9|8302.3|8300.8|10
1649907350000|2022-04-14 03:35:50|8302.5|8301|8302.7|8301.2|8302.9|8301.7|8302.2|8301|16
1649907360000|2022-04-14 03:36:00|8302.8|8301.3|8302.6|8301.7|8302.8|8301.7|8302.5|8301.2|9
1649907370000|2022-04-14 03:36:10|8302.5|8301.6|8302.9|8301.4|8303|8301.6|8302.5|8301.3|7
1649907380000|2022-04-14 03:36:20|8303|8301.5|8302.9|8301.4|8303|8301.5|8302.9|8301.4|10
1649907390000|2022-04-14 03:36:30|8303|8301.5|8302.9|8301.4|8303|8301.5|8302.9|8301.4|2
1649907400000|2022-04-14 03:36:40|8302.8|8301.3|8302.7|8301.2|8302.9|8301.4|8302.7|8301.2|14
1649907410000|2022-04-14 03:36:50|8302.6|8301.1|8302.6|8301.1|8302.6|8301.1|8302.4|8300.9|9
1649907420000|2022-04-14 03:37:00|8302.7|8301.2|8302.7|8301.2|8302.8|8301.8|8302.4|8301.2|11
1649907430000|2022-04-14 03:37:10|8302.6|8301.1|8302.7|8301.2|8302.8|8301.3|8302.6|8301.1|6
1649907440000|2022-04-14 03:37:20|8302.8|8301.3|8302.9|8301.4|8303|8301.5|8302.7|8301.2|6
1649907450000|2022-04-14 03:37:30|8302.8|8301.3|8303|8301.5|8303|8301.5|8302.8|8301.3|7
1649907460000|2022-04-14 03:37:40|8302.9|8301.4|8302.9|8301.4|8303|8301.5|8302.8|8301.3|5
1649907470000|2022-04-14 03:37:50|8302.8|8301.3|8302.9|8301.4|8303|8301.5|8302.8|8301.3|10
1649907480000|2022-04-14 03:38:00|8302.8|8301.3|8302.9|8301.4|8302.9|8301.4|8302.8|8301.3|4
1649907490000|2022-04-14 03:38:10|8302.8|8301.3|8302.8|8301.3|8302.9|8301.6|8302.5|8301.2|11
1649907500000|2022-04-14 03:38:20|8302.7|8301.2|8302.7|8301.2|8302.8|8301.3|8302.7|8301.2|3
1649907510000|2022-04-14 03:38:30|8302.8|8301.3|8302.5|8301|8302.8|8301.3|8302.5|8301|7
1649907520000|2022-04-14 03:38:40|8302.6|8301.1|8302.6|8301.1|8302.7|8301.2|8302.5|8301|7
1649907530000|2022-04-14 03:38:50|8302.7|8301.2|8302.8|8301.3|8302.9|8301.6|8302.4|8301.2|14
1649907540000|2022-04-14 03:39:00|8302.7|8301.2|8303|8301.5|8303.1|8301.6|8302.7|8301.2|5
1649907550000|2022-04-14 03:39:10|8303.1|8301.6|8302.9|8301.4|8303.1|8301.6|8302.9|8301.4|5
1649907560000|2022-04-14 03:39:20|8302.7|8301.2|8302.6|8301.1|8302.9|8301.6|8302.5|8301|16
1649907570000|2022-04-14 03:39:30|8302.4|8300.9|8302.7|8301.2|8302.7|8301.2|8302.4|8300.9|17
1649907580000|2022-04-14 03:39:40|8302.6|8301.1|8302.6|8301.1|8302.9|8301.4|8302.5|8301|16
1649907590000|2022-04-14 03:39:50|8302.5|8301|8302.6|8301.1|8302.6|8301.1|8302.4|8300.9|10
1649907600000|2022-04-14 03:40:00|8302.5|8301|8302.5|8301|8302.7|8301.2|8302.5|8301|8
1649907610000|2022-04-14 03:40:10|8302.6|8301.1|8302.5|8301|8302.6|8301.1|8302.4|8300.9|5
1649907620000|2022-04-14 03:40:20|8302.4|8300.9|8302.3|8301.4|8302.6|8301.4|8302.2|8300.9|5
1649907630000|2022-04-14 03:40:30|8302.6|8301.1|8302.5|8301|8302.6|8301.1|8302.5|8301|6
1649907640000|2022-04-14 03:40:40|8302.6|8301.1|8302.5|8301|8302.6|8301.1|8302.5|8301|6
1649907650000|2022-04-14 03:40:50|8302.6|8301.1|8302.6|8301.1|8302.6|8301.1|8302.5|8301|3
1649907660000|2022-04-14 03:41:00|8302.5|8301|8302.6|8301.1|8302.7|8301.2|8302.5|8301|8
1649907670000|2022-04-14 03:41:10|8302.5|8301|8302.5|8301|8302.5|8301|8302.4|8300.9|3
1649907680000|2022-04-14 03:41:20|8302.6|8301.1|8302.7|8301.2|8302.7|8301.2|8302.5|8301|5
1649907690000|2022-04-14 03:41:30|8302.8|8301.3|8302.9|8301.4|8302.9|8301.4|8302.7|8301.2|6
1649907700000|2022-04-14 03:41:40|8302.8|8301.3|8303.2|8301.7|8303.2|8301.7|8302.8|8301.3|7
1649907710000|2022-04-14 03:41:50|8303.1|8301.6|8304|8302.5|8304|8302.5|8303|8301.5|23
1649907720000|2022-04-14 03:42:00|8304.1|8302.6|8304.2|8302.7|8304.2|8302.7|8303.8|8302.3|16
1649907730000|2022-04-14 03:42:10|8304.1|8302.6|8304.2|8302.7|8304.3|8303.1|8303.8|8302.6|7
1649907740000|2022-04-14 03:42:20|8304.3|8302.8|8304.1|8302.6|8304.3|8302.8|8304|8302.5|12
1649907750000|2022-04-14 03:42:30|8304.2|8302.7|8304.2|8302.7|8304.2|8302.7|8304.1|8302.6|9
1649907760000|2022-04-14 03:42:40|8304.1|8302.6|8304.1|8302.6|8304.2|8302.7|8303.9|8302.4|11
1649907770000|2022-04-14 03:42:50|8304|8302.5|8304|8302.5|8304.1|8302.8|8303.7|8302.4|10
1649907780000|2022-04-14 03:43:00|8304.1|8302.6|8304|8302.5|8304.1|8302.6|8303.9|8302.4|12
1649907790000|2022-04-14 03:43:10|8303.9|8302.4|8303.9|8302.4|8303.9|8302.4|8303.8|8302.3|3
1649907800000|2022-04-14 03:43:20|8304|8302.5|8303.8|8302.3|8304|8302.5|8303.7|8302.2|5
1649907810000|2022-04-14 03:43:30|8303.7|8302.2|8303.8|8302.3|8303.9|8302.4|8303.7|8302.2|11
1649907820000|2022-04-14 03:43:40|8303.6|8302.7|8303.6|8302.1|8303.8|8302.7|8303.6|8302.1|4
1649907830000|2022-04-14 03:43:50|8303.7|8302.2|8303.6|8302.1|8303.7|8302.4|8303.3|8301.8|26
1649907840000|2022-04-14 03:44:00|8303.8|8302.3|8303.8|8302.3|8303.9|8302.4|8303.7|8302.2|8
1649907860000|2022-04-14 03:44:20|8303.9|8302.4|8303.7|8302.2|8303.9|8302.4|8303.6|8302.1|5
1649907870000|2022-04-14 03:44:30|8303.8|8302.3|8303.8|8302.3|8303.8|8302.6|8303.5|8302.1|18
1649907880000|2022-04-14 03:44:40|8303.7|8302.2|8303.6|8302.1|8303.9|8302.4|8303.6|8302.1|14
1649907890000|2022-04-14 03:44:50|8303.7|8302.2|8303.7|8302.2|8303.7|8302.2|8303.6|8302.1|5
1649907900000|2022-04-14 03:45:00|8303.8|8302.3|8304.2|8302.7|8304.2|8302.7|8303.7|8302.2|8
1649907910000|2022-04-14 03:45:10|8304.1|8302.6|8304|8302.5|8304.2|8302.7|8304|8302.5|7
1649907920000|2022-04-14 03:45:20|8304.1|8302.6|8304.1|8302.6|8304.1|8302.6|8304|8302.5|15
1649907930000|2022-04-14 03:45:30|8304.2|8302.7|8304.3|8302.8|8304.3|8302.8|8304.1|8302.6|10
1649907940000|2022-04-14 03:45:40|8304.2|8302.7|8304.1|8302.6|8304.3|8302.8|8304.1|8302.6|8
1649907950000|2022-04-14 03:45:50|8304|8302.5|8304|8302.5|8304|8302.5|8303.9|8302.4|5
1649907960000|2022-04-14 03:46:00|8303.9|8302.4|8303.9|8302.4|8304.1|8302.6|8303.9|8302.4|7
1649907970000|2022-04-14 03:46:10|8304|8302.5|8304|8302.5|8304.1|8302.6|8303.9|8302.4|7
1649907980000|2022-04-14 03:46:20|8303.7|8302.2|8304.1|8302.6|8304.2|8303|8303.7|8302.2|23
1649907990000|2022-04-14 03:46:30|8304|8302.5|8304.1|8302.6|8304.2|8302.7|8303.9|8302.4|14
1649908000000|2022-04-14 03:46:40|8304|8302.5|8303.6|8302.7|8304.1|8302.7|8303.6|8302.4|6
1649908010000|2022-04-14 03:46:50|8303.5|8302.6|8303.9|8302.4|8303.9|8302.7|8303.5|8302.2|8
1649908020000|2022-04-14 03:47:00|8304|8302.5|8304.1|8302.6|8304.1|8302.6|8303.9|8302.4|17
1649908030000|2022-04-14 03:47:10|8304|8302.5|8303.8|8302.3|8304.1|8302.9|8303.6|8302.3|11
1649908040000|2022-04-14 03:47:20|8303.9|8302.4|8303.5|8302.6|8304.1|8302.8|8303.5|8302.1|18
1649908050000|2022-04-14 03:47:30|8303.7|8302.2|8303.8|8302.3|8303.9|8302.4|8303.7|8302.2|12
1649908060000|2022-04-14 03:47:40|8303.5|8302|8303.7|8302.2|8303.9|8302.4|8303.5|8302|12
1649908070000|2022-04-14 03:47:50|8303.6|8302.1|8303.6|8302.1|8303.7|8302.2|8303.5|8302|11
1649908080000|2022-04-14 03:48:00|8303.7|8302.2|8303.4|8302.5|8303.9|8302.5|8303.3|8302.1|24
1649908090000|2022-04-14 03:48:10|8303.6|8302.1|8303.8|8302.3|8303.8|8302.6|8303.4|8302.1|15
1649908100000|2022-04-14 03:48:20|8303.7|8302.2|8303.9|8302.4|8304.2|8302.9|8303.3|8302|24
1649908110000|2022-04-14 03:48:30|8304|8302.5|8303.8|8302.3|8304|8302.5|8303.8|8302.3|11
1649908120000|2022-04-14 03:48:40|8303.9|8302.4|8303.9|8302.4|8304.2|8302.7|8303.8|8302.3|15
1649908130000|2022-04-14 03:48:50|8303.8|8302.3|8303.7|8302.2|8304|8302.5|8303.7|8302.2|10
1649908140000|2022-04-14 03:49:00|8304|8302.5|8304.1|8302.6|8304.1|8302.6|8303.9|8302.4|14
1649908150000|2022-04-14 03:49:10|8304.2|8302.7|8304.1|8302.6|8304.2|8303.1|8303.9|8302.5|8
1649908160000|2022-04-14 03:49:20|8304.2|8302.7|8303.9|8302.4|8304.2|8302.7|8303.9|8302.4|10
1649908170000|2022-04-14 03:49:30|8303.7|8302.2|8303.6|8302.1|8303.9|8302.4|8303.6|8302.1|8
1649908180000|2022-04-14 03:49:40|8303.7|8302.2|8303.8|8302.3|8303.9|8302.6|8303.4|8302.1|11
1649908190000|2022-04-14 03:49:50|8303.7|8302.2|8303.7|8302.2|8303.9|8302.4|8303.7|8302.2|13
1649908200000|2022-04-14 03:50:00|8303.8|8302.3|8303.7|8302.2|8303.9|8302.4|8303.7|8302.2|9
1649908210000|2022-04-14 03:50:10|8303.8|8302.3|8303.8|8302.3|8303.8|8302.3|8303.7|8302.2|5
1649908220000|2022-04-14 03:50:20|8303.9|8302.4|8304.1|8302.6|8304.2|8302.7|8303.5|8302.3|12
1649908230000|2022-04-14 03:50:30|8304.2|8302.7|8303.8|8302.3|8304.2|8302.7|8303.7|8302.2|18
1649908240000|2022-04-14 03:50:40|8303.7|8302.2|8303.6|8302.1|8303.8|8302.3|8303.5|8302|19
1649908250000|2022-04-14 03:50:50|8303.5|8302|8303.8|8302.3|8303.8|8302.5|8303|8301.8|24
1649908260000|2022-04-14 03:51:00|8303.7|8302.2|8303.5|8302|8303.7|8302.2|8303.5|8302|9
1649908270000|2022-04-14 03:51:10|8303.6|8302.1|8303.6|8302.1|8303.7|8302.2|8303.5|8302|7
1649908280000|2022-04-14 03:51:20|8303.5|8302|8303.5|8302|8303.6|8302.1|8303.5|8302|11
1649908290000|2022-04-14 03:51:30|8303.6|8302.1|8303.9|8302.4|8304.1|8302.6|8303.5|8302|19
1649908300000|2022-04-14 03:51:40|8304|8302.5|8303.8|8302.3|8304|8302.5|8303.8|8302.3|5
1649908310000|2022-04-14 03:51:50|8303.9|8302.4|8303.8|8302.3|8303.9|8302.4|8303.8|8302.3|8
1649908320000|2022-04-14 03:52:00|8303.9|8302.4|8304|8302.5|8304.1|8302.6|8303.9|8302.4|6
1649908330000|2022-04-14 03:52:10|8303.7|8302.8|8303.9|8302.4|8304|8302.8|8303.7|8302.3|7
1649908340000|2022-04-14 03:52:20|8303.7|8302.2|8304.1|8302.6|8304.2|8302.7|8303.7|8302.2|8
1649908350000|2022-04-14 03:52:30|8304.2|8302.7|8304.2|8302.7|8304.2|8302.7|8304.1|8302.6|5
1649908360000|2022-04-14 03:52:40|8304.1|8302.6|8304.2|8302.7|8304.3|8303.1|8303.9|8302.4|14
1649908370000|2022-04-14 03:52:50|8304.1|8302.6|8304.1|8302.6|8304.2|8302.7|8304|8302.5|6
1649908380000|2022-04-14 03:53:00|8304.2|8302.7|8304|8303.1|8304.2|8303.1|8303.9|8302.6|16
1649908390000|2022-04-14 03:53:10|8303.9|8303|8304.1|8302.6|8304.3|8303|8303.9|8302.5|8
1649908400000|2022-04-14 03:53:20|8304.2|8302.7|8304.1|8302.6|8304.2|8302.7|8304|8302.5|10
1649908410000|2022-04-14 03:53:30|8304|8302.5|8304.1|8302.6|8304.3|8302.8|8304|8302.5|17
1649908420000|2022-04-14 03:53:40|8304.3|8302.8|8304.2|8302.7|8304.5|8303|8303.9|8302.4|21
1649908430000|2022-04-14 03:53:50|8304|8303.1|8304.2|8302.7|8304.3|8303.1|8303.9|8302.7|15
1649908440000|2022-04-14 03:54:00|8304.1|8302.6|8304.2|8302.7|8304.2|8302.7|8304.1|8302.6|4
1649908450000|2022-04-14 03:54:10|8304.1|8302.6|8304.2|8302.7|8304.3|8302.8|8304.1|8302.6|8
1649908460000|2022-04-14 03:54:20|8304.3|8302.8|8304.3|8302.8|8304.4|8303.2|8304|8302.7|7
1649908470000|2022-04-14 03:54:30|8304.2|8302.7|8304.2|8302.7|8304.2|8302.7|8304.2|8302.7|1
1649908480000|2022-04-14 03:54:40|8304.3|8302.8|8304.4|8302.9|8304.4|8302.9|8304.3|8302.8|4
1649908490000|2022-04-14 03:54:50|8304.3|8302.8|8304.3|8302.8|8304.3|8302.8|8304.3|8302.8|1
1649908500000|2022-04-14 03:55:00|8304.4|8302.9|8304.4|8302.9|8304.5|8303.2|8304.1|8302.7|11
1649908510000|2022-04-14 03:55:10|8304.3|8302.8|8304.3|8302.8|8304.4|8302.9|8304.3|8302.8|9
1649908520000|2022-04-14 03:55:20|8304.4|8302.9|8304.4|8302.9|8304.4|8302.9|8304.3|8302.8|3
1649908530000|2022-04-14 03:55:30|8304.3|8302.8|8304.2|8302.7|8304.5|8303|8304.1|8302.6|11
1649908540000|2022-04-14 03:55:40|8304.1|8302.6|8304.1|8302.6|8304.2|8302.7|8304|8302.5|7
1649908550000|2022-04-14 03:55:50|8303.8|8302.9|8304|8302.5|8304.1|8302.9|8303.7|8302.5|8
1649908560000|2022-04-14 03:56:00|8304.1|8302.6|8304|8302.5|8304.1|8302.6|8304|8302.5|2
1649908570000|2022-04-14 03:56:10|8304.1|8302.6|8304.1|8302.6|8304.1|8302.6|8304|8302.5|3
1649908580000|2022-04-14 03:56:20|8304.2|8302.7|8304.1|8302.6|8304.2|8302.7|8304.1|8302.6|4
1649908590000|2022-04-14 03:56:30|8304|8302.5|8304.2|8302.7|8304.2|8302.7|8304|8302.5|11
1649908600000|2022-04-14 03:56:40|8304.3|8302.8|8304.2|8302.7|8304.3|8302.8|8304.2|8302.7|2
1649908620000|2022-04-14 03:57:00|8303.8|8302.9|8303.9|8303|8303.9|8303|8303.8|8302.9|2
1649908630000|2022-04-14 03:57:10|8304|8303.1|8304.5|8303|8304.6|8303.1|8304|8302.9|7
1649908640000|2022-04-14 03:57:20|8304.6|8303.1|8304.6|8303.1|8304.7|8303.2|8304.5|8303|7
1649908650000|2022-04-14 03:57:30|8304.7|8303.2|8304.8|8303.3|8304.9|8303.4|8304.7|8303.2|3
1649908660000|2022-04-14 03:57:40|8304.5|8303.6|8304.9|8303.4|8305|8303.6|8304.5|8303.2|9
1649908670000|2022-04-14 03:57:50|8304.8|8303.3|8304.8|8303.3|8305|8303.5|8304.8|8303.3|9
1649908680000|2022-04-14 03:58:00|8304.9|8303.4|8305|8303.5|8305|8303.5|8304.8|8303.3|12
1649908690000|2022-04-14 03:58:10|8305.1|8303.6|8305|8303.5|8305.1|8303.6|8305|8303.5|2
1649908700000|2022-04-14 03:58:20|8304.9|8303.4|8304.8|8303.3|8304.9|8303.4|8304.8|8303.3|2
1649908710000|2022-04-14 03:58:30|8304.9|8303.4|8305|8303.5|8305|8303.5|8304.9|8303.4|4
1649908720000|2022-04-14 03:58:40|8304.9|8303.4|8305.1|8303.6|8305.2|8303.7|8304.9|8303.4|14
1649908730000|2022-04-14 03:58:50|8305.2|8303.7|8304.9|8303.4|8305.2|8303.7|8304.8|8303.3|10
1649908740000|2022-04-14 03:59:00|8304.8|8303.3|8304.8|8303.3|8305|8303.6|8304.5|8303.2|15
1649908750000|2022-04-14 03:59:10|8304.7|8303.2|8304.6|8303.1|8304.9|8303.4|8304.6|8303.1|9
1649908760000|2022-04-14 03:59:20|8304.7|8303.2|8304.6|8303.1|8304.7|8303.2|8304.6|8303.1|6
1649908770000|2022-04-14 03:59:30|8304.7|8303.2|8304.8|8303.3|8304.8|8303.3|8304.6|8303.1|8
1649908780000|2022-04-14 03:59:40|8304.7|8303.2|8304.6|8303.1|8304.7|8303.2|8304.5|8303|8
1649908790000|2022-04-14 03:59:50|8304.7|8303.2|8304.7|8303.2|8304.8|8303.3|8304.6|8303.1|9
1649908800000|2022-04-14 04:00:00|8304.8|8303.3|8305|8303.5|8305|8303.5|8304.8|8303.3|7
1649908810000|2022-04-14 04:00:10|8304.9|8303.4|8304.9|8303.4|8305|8303.5|8304.9|8303.4|5
1649908820000|2022-04-14 04:00:20|8305|8303.5|8305|8303.5|8305|8303.5|8304.9|8303.4|7
1649908830000|2022-04-14 04:00:30|8304.7|8303.8|8305.1|8303.6|8305.1|8304|8304.7|8303.5|8
1649908840000|2022-04-14 04:00:40|8305|8303.5|8305.1|8304.2|8305.1|8304.2|8304.9|8303.5|12
1649908850000|2022-04-14 04:00:50|8305.2|8304.3|8305.4|8304.5|8305.5|8304.6|8305.1|8303.9|16
1649908860000|2022-04-14 04:01:00|8305.5|8304.6|8305.7|8304.2|8305.8|8304.6|8305.3|8304|20
1649908870000|2022-04-14 04:01:10|8305.6|8304.1|8305.5|8304|8305.7|8304.2|8305.5|8304|6
1649908880000|2022-04-14 04:01:20|8305.6|8304.1|8305.5|8304|8305.7|8304.2|8305.5|8304|4
1649908890000|2022-04-14 04:01:30|8305.4|8303.9|8305.6|8304.1|8305.7|8304.2|8305.3|8303.8|9
1649908900000|2022-04-14 04:01:40|8305.5|8304|8305.5|8304|8305.6|8304.1|8305.5|8304|5
1649908910000|2022-04-14 04:01:50|8305.3|8303.8|8305.1|8303.6|8305.4|8303.9|8305.1|8303.6|7
1649908920000|2022-04-14 04:02:00|8305.2|8303.7|8305.3|8303.8|8305.3|8304.1|8305|8303.6|15
1649908930000|2022-04-14 04:02:10|8305.2|8303.7|8305.2|8303.7|8305.3|8303.8|8305.2|8303.7|3
1649908940000|2022-04-14 04:02:20|8305.3|8303.8|8305.4|8303.9|8305.4|8303.9|8305.2|8303.7|12
1649908950000|2022-04-14 04:02:30|8305.5|8304|8305.5|8304|8305.8|8304.5|8305.1|8304|19
1649908960000|2022-04-14 04:02:40|8305.6|8304.1|8305.7|8304.2|8305.8|8304.3|8305.5|8304|20
1649908970000|2022-04-14 04:02:50|8305.8|8304.3|8305.5|8304|8305.8|8304.3|8305.3|8303.8|26
1649908980000|2022-04-14 04:03:00|8305.4|8303.9|8305.5|8304|8305.6|8304.3|8305.2|8303.9|11
1649908990000|2022-04-14 04:03:10|8305.6|8304.1|8305.3|8303.8|8305.7|8304.2|8305.2|8303.7|11
1649909000000|2022-04-14 04:03:20|8305.2|8303.7|8305.2|8303.7|8305.3|8303.8|8305.2|8303.7|17
1649909010000|2022-04-14 04:03:30|8305.3|8303.8|8305.3|8303.8|8305.3|8303.8|8305.2|8303.7|3
1649909020000|2022-04-14 04:03:40|8305.2|8303.7|8305.1|8303.6|8305.2|8303.7|8305.1|8303.6|2
1649909030000|2022-04-14 04:03:50|8305|8303.5|8305.1|8303.6|8305.2|8303.7|8305|8303.5|8
1649909040000|2022-04-14 04:04:00|8305.2|8303.7|8305.1|8303.6|8305.2|8303.7|8305.1|8303.6|4
1649909050000|2022-04-14 04:04:10|8305.2|8303.7|8305.1|8303.6|8305.2|8303.7|8305.1|8303.6|6
1649909060000|2022-04-14 04:04:20|8305.2|8303.7|8305.3|8303.8|8305.3|8303.8|8305.1|8303.6|13
1649909070000|2022-04-14 04:04:30|8305.2|8303.7|8305.3|8303.8|8305.4|8304.2|8305|8303.6|12
1649909080000|2022-04-14 04:04:40|8305.4|8303.9|8305.4|8303.9|8305.5|8304|8305.3|8303.8|11
1649909090000|2022-04-14 04:04:50|8305.5|8304|8305.9|8304.4|8306|8304.9|8305.5|8304|12
1649909100000|2022-04-14 04:05:00|8305.8|8304.3|8305.4|8303.9|8305.8|8304.3|8305.3|8303.8|14
1649909110000|2022-04-14 04:05:10|8305.5|8304|8305.4|8303.9|8305.5|8304|8305.4|8303.9|2
1649909120000|2022-04-14 04:05:20|8305.5|8304|8305.2|8303.7|8305.5|8304.3|8305|8303.7|12
1649909130000|2022-04-14 04:05:30|8305.3|8303.8|8305.2|8303.7|8305.3|8303.8|8305.2|8303.7|8
1649909140000|2022-04-14 04:05:40|8305.3|8303.8|8305.2|8303.7|8305.3|8303.8|8305.2|8303.7|2
1649909150000|2022-04-14 04:05:50|8305.1|8303.6|8305.3|8303.8|8305.4|8304|8304.8|8303.5|12
1649909160000|2022-04-14 04:06:00|8305.2|8303.7|8304.9|8304|8305.6|8304.1|8304.8|8303.6|16
1649909170000|2022-04-14 04:06:10|8305.2|8303.7|8305.2|8303.7|8305.2|8303.7|8305|8303.5|4
1649909180000|2022-04-14 04:06:20|8305.1|8303.6|8305|8303.5|8305.1|8303.6|8305|8303.5|4
1649909190000|2022-04-14 04:06:30|8305.1|8303.6|8305|8303.5|8305.1|8303.6|8304.9|8303.4|12
1649909200000|2022-04-14 04:06:40|8304.9|8303.4|8305|8303.5|8305|8303.5|8304.9|8303.4|4
1649909210000|2022-04-14 04:06:50|8304.9|8303.4|8304.7|8303.2|8305|8303.5|8304.7|8303.2|5
1649909220000|2022-04-14 04:07:00|8304.6|8303.1|8304.6|8303.1|8304.7|8303.2|8304.6|8303.1|3
1649909240000|2022-04-14 04:07:20|8304.5|8303|8304.6|8303.1|8304.6|8303.1|8304.5|8303|4
1649909250000|2022-04-14 04:07:30|8304.5|8303|8304.5|8303|8304.6|8303.1|8304.4|8302.9|6
1649909260000|2022-04-14 04:07:40|8304.4|8302.9|8304.6|8303.1|8304.6|8303.1|8304.3|8302.8|13
1649909270000|2022-04-14 04:07:50|8304.5|8303|8304.4|8302.9|8304.5|8303|8304.4|8302.9|8
1649909280000|2022-04-14 04:08:00|8304.5|8303|8304.4|8302.9|8304.5|8303|8304.3|8302.8|14
1649909290000|2022-04-14 04:08:10|8304.3|8302.8|8304.2|8302.7|8304.3|8302.8|8304.1|8302.6|10
1649909300000|2022-04-14 04:08:20|8304.3|8302.8|8304|8302.5|8304.3|8302.8|8304|8302.5|10
1649909310000|2022-04-14 04:08:30|8304.1|8302.6|8304|8302.5|8304.1|8302.6|8304|8302.5|4
1649909320000|2022-04-14 04:08:40|8303.9|8302.4|8304|8302.5|8304|8302.5|8303.9|8302.4|2
1649909330000|2022-04-14 04:08:50|8303.9|8302.4|8304.2|8302.7|8304.3|8302.8|8303.9|8302.4|11
1649909340000|2022-04-14 04:09:00|8304.1|8302.6|8304.1|8302.6|8304.3|8302.8|8304.1|8302.6|5
1649909360000|2022-04-14 04:09:20|8304.2|8302.7|8304.2|8302.7|8304.3|8302.8|8304.2|8302.7|3
1649909370000|2022-04-14 04:09:30|8304.3|8302.8|8304.2|8302.7|8304.3|8302.8|8304.1|8302.6|8
1649909380000|2022-04-14 04:09:40|8304.1|8302.6|8304.1|8302.6|8304.2|8302.7|8304.1|8302.6|3
1649909390000|2022-04-14 04:09:50|8304|8302.5|8304.3|8302.8|8304.3|8302.8|8304|8302.5|11
1649909400000|2022-04-14 04:10:00|8304.4|8302.9|8304.5|8303|8304.5|8303|8304.3|8302.8|13
1649909410000|2022-04-14 04:10:10|8304.4|8302.9|8304.4|8302.9|8304.5|8303|8304.4|8302.9|3
1649909420000|2022-04-14 04:10:20|8304.5|8303|8304.6|8303.1|8304.7|8303.2|8304.4|8302.9|5
1649909430000|2022-04-14 04:10:30|8304.5|8303|8304.5|8303|8304.6|8303.1|8304.5|8303|7
1649909440000|2022-04-14 04:10:40|8304.6|8303.1|8304.6|8303.1|8304.6|8303.1|8304.5|8303|3
1649909450000|2022-04-14 04:10:50|8304.5|8303|8304.5|8303|8304.6|8303.1|8304.4|8302.9|15
1649909460000|2022-04-14 04:11:00|8304.4|8302.9|8304.4|8302.9|8304.5|8303|8304.4|8302.9|3
1649909470000|2022-04-14 04:11:10|8304.3|8302.8|8305|8303.5|8305|8303.5|8304.3|8302.8|6
1649909480000|2022-04-14 04:11:20|8304.9|8303.4|8304.9|8303.4|8305.1|8303.6|8304.8|8303.3|9
1649909490000|2022-04-14 04:11:30|8304.8|8303.3|8304.9|8303.4|8304.9|8303.4|8304.8|8303.3|8
1649909500000|2022-04-14 04:11:40|8305|8303.5|8305|8303.5|8305|8303.5|8304.9|8303.4|5
1649909510000|2022-04-14 04:11:50|8304.9|8303.4|8304.7|8303.2|8305.1|8303.8|8304.7|8303.2|18
1649909520000|2022-04-14 04:12:00|8304.8|8303.3|8304.7|8303.2|8304.8|8303.3|8304.7|8303.2|8
1649909530000|2022-04-14 04:12:10|8304.8|8303.3|8304.8|8303.3|8304.8|8303.3|8304.7|8303.2|3
1649909560000|2022-04-14 04:12:40|8304.5|8303|8304.7|8303.2|8304.8|8303.3|8304.5|8303|9
1649909570000|2022-04-14 04:12:50|8304.8|8303.3|8304.7|8303.2|8304.8|8303.3|8304.7|8303.2|2
1649909580000|2022-04-14 04:13:00|8304.6|8303.1|8304.6|8303.1|8304.6|8303.4|8304.2|8303|9
1649909590000|2022-04-14 04:13:10|8304.5|8303|8304.6|8303.1|8304.6|8303.1|8304.5|8303|4
1649909600000|2022-04-14 04:13:20|8304.7|8303.2|8304.7|8303.2|8304.7|8303.2|8304.7|8303.2|1
1649909610000|2022-04-14 04:13:30|8304.6|8303.1|8304.7|8303.2|8304.7|8303.2|8304.6|8303.1|2
1649909620000|2022-04-14 04:13:40|8304.3|8303.4|8304.5|8303|8304.6|8303.4|8304.3|8303|9
1649909630000|2022-04-14 04:13:50|8304.6|8303.1|8304.7|8303.2|8304.8|8303.3|8304.5|8303|12
1649909640000|2022-04-14 04:14:00|8304.4|8303.5|8304.6|8303.1|8304.8|8303.5|8304.3|8303.1|8
1649909650000|2022-04-14 04:14:10|8304.7|8303.2|8304.7|8303.2|8304.7|8303.2|8304.6|8303.1|7
1649909670000|2022-04-14 04:14:30|8304.8|8303.3|8304.8|8303.3|8304.9|8303.4|8304.8|8303.3|3
1649909680000|2022-04-14 04:14:40|8304.9|8303.4|8304.9|8303.4|8304.9|8303.4|8304.8|8303.3|13
1649909690000|2022-04-14 04:14:50|8304.8|8303.3|8305|8303.5|8305.1|8303.6|8304.7|8303.2|11
1649909700000|2022-04-14 04:15:00|8304.9|8303.4|8304.5|8303|8304.9|8303.6|8304.4|8303|14
1649909710000|2022-04-14 04:15:10|8304.6|8303.1|8304.6|8303.1|8304.6|8303.1|8304.5|8303|3
1649909720000|2022-04-14 04:15:20|8304.5|8303|8304.6|8303.1|8304.7|8303.2|8304.5|8303|10
1649909730000|2022-04-14 04:15:30|8304.7|8303.2|8304.7|8303.2|8304.7|8303.5|8304.4|8303.2|3
1649909740000|2022-04-14 04:15:40|8304.6|8303.1|8304.6|8303.1|8304.7|8303.2|8304.6|8303.1|3
1649909750000|2022-04-14 04:15:50|8304.7|8303.2|8304.8|8303.3|8304.9|8303.4|8304.6|8303.1|5
1649909760000|2022-04-14 04:16:00|8304.9|8303.4|8304.5|8303|8304.9|8303.4|8304.4|8302.9|9
1649909770000|2022-04-14 04:16:10|8304.4|8302.9|8304.3|8302.8|8304.5|8303|8304.3|8302.8|6
1649909780000|2022-04-14 04:16:20|8304.2|8302.7|8304.4|8302.9|8304.5|8303|8304.2|8302.7|6
1649909790000|2022-04-14 04:16:30|8304.5|8303|8304.5|8303|8304.5|8303|8304.4|8302.9|3
1649909800000|2022-04-14 04:16:40|8304.6|8303.1|8304.5|8303|8304.6|8303.1|8304.5|8303|4
1649909810000|2022-04-14 04:16:50|8304.8|8303.3|8304.8|8303.3|8305|8303.5|8304.7|8303.2|9
1649909820000|2022-04-14 04:17:00|8304.7|8303.2|8304.5|8303|8304.7|8303.2|8304.4|8302.9|6
1649909830000|2022-04-14 04:17:10|8304.4|8302.9|8304.5|8303|8304.5|8303|8304.4|8302.9|4
1649909840000|2022-04-14 04:17:20|8304.6|8303.1|8304.7|8303.2|8304.8|8303.3|8304.5|8303|13
1649909850000|2022-04-14 04:17:30|8304.8|8303.3|8304.7|8303.2|8304.8|8303.3|8304.7|8303.2|6
1649909860000|2022-04-14 04:17:40|8304.8|8303.3|8304.8|8303.3|8304.8|8303.3|8304.7|8303.2|3
1649909870000|2022-04-14 04:17:50|8304.9|8303.4|8304.8|8303.3|8304.9|8303.5|8304.4|8303.2|10
1649909880000|2022-04-14 04:18:00|8304.7|8303.2|8304.5|8303|8304.7|8303.2|8304.4|8302.9|13
1649909890000|2022-04-14 04:18:10|8304.4|8302.9|8304.6|8303.1|8304.7|8303.2|8304.4|8302.9|7
1649909900000|2022-04-14 04:18:20|8304.5|8303|8304.6|8303.1|8304.6|8303.1|8304.4|8302.9|10
1649909910000|2022-04-14 04:18:30|8304.5|8303|8304.5|8303|8304.6|8303.1|8304.4|8302.9|11
1649909920000|2022-04-14 04:18:40|8304.4|8302.9|8304.6|8303.1|8304.6|8303.1|8304.4|8302.9|5
1649909930000|2022-04-14 04:18:50|8304.5|8303|8304.4|8302.9|8304.6|8303.1|8304.4|8302.9|8
1649909940000|2022-04-14 04:19:00|8304.5|8303|8304.6|8303.1|8304.6|8303.1|8304.4|8302.9|6
1649909960000|2022-04-14 04:19:20|8304.7|8303.2|8304.6|8303.1|8304.7|8303.2|8304.6|8303.1|6
1649909970000|2022-04-14 04:19:30|8304.7|8303.2|8304.8|8303.3|8304.8|8303.3|8304.6|8303.1|10
1649909980000|2022-04-14 04:19:40|8304.7|8303.2|8304.9|8303.4|8304.9|8303.4|8304.7|8303.2|2
1649909990000|2022-04-14 04:19:50|8305|8303.5|8305.1|8303.6|8305.1|8303.6|8305|8303.5|4
1649910000000|2022-04-14 04:20:00|8305|8303.5|8305.1|8303.6|8305.1|8303.6|8305|8303.5|2
1649910010000|2022-04-14 04:20:10|8305|8303.5|8305|8303.5|8305.1|8303.9|8304.7|8303.5|6
1649910020000|2022-04-14 04:20:20|8305.1|8303.6|8305|8303.5|8305.1|8303.6|8305|8303.5|2
1649910030000|2022-04-14 04:20:30|8305.1|8303.6|8305|8303.5|8305.1|8303.6|8305|8303.5|4
1649910040000|2022-04-14 04:20:40|8305.1|8303.6|8304.7|8303.2|8305.1|8303.6|8304.7|8303.2|17
1649910050000|2022-04-14 04:20:50|8304.8|8303.3|8304.7|8303.2|8304.8|8303.3|8304.7|8303.2|2
1649910060000|2022-04-14 04:21:00|8304.8|8303.3|8304.6|8303.1|8304.8|8303.3|8304.6|8303.1|5
1649910070000|2022-04-14 04:21:10|8304.7|8303.2|8304.6|8303.1|8304.7|8303.2|8304.6|8303.1|4
1649910080000|2022-04-14 04:21:20|8304.5|8303|8304.6|8303.1|8304.7|8303.2|8304.5|8303|4
1649910090000|2022-04-14 04:21:30|8304.7|8303.2|8304.7|8303.2|8304.7|8303.2|8304.6|8303.1|11
1649910100000|2022-04-14 04:21:40|8304.6|8303.1|8304.7|8303.2|8304.7|8303.2|8304.6|8303.1|4
1649910110000|2022-04-14 04:21:50|8304.6|8303.1|8304.7|8303.2|8304.7|8303.2|8304.6|8303.1|6
1649910120000|2022-04-14 04:22:00|8304.8|8303.3|8304.9|8303.4|8304.9|8303.4|8304.8|8303.3|4
1649910130000|2022-04-14 04:22:10|8304.8|8303.3|8304.6|8303.1|8304.8|8303.3|8304.6|8303.1|13
1649910140000|2022-04-14 04:22:20|8304.7|8303.2|8304.6|8303.1|8304.7|8303.2|8304.6|8303.1|4
1649910160000|2022-04-14 04:22:40|8304.7|8303.2|8304.9|8303.4|8304.9|8303.4|8304.7|8303.2|7
1649910170000|2022-04-14 04:22:50|8305|8303.5|8304.9|8303.4|8305|8303.5|8304.9|8303.4|8
1649910180000|2022-04-14 04:23:00|8305|8303.5|8304.8|8303.3|8305|8303.5|8304.8|8303.3|3
1649910190000|2022-04-14 04:23:10|8304.7|8303.2|8305|8303.5|8305|8303.5|8304.7|8303.2|8
1649910200000|2022-04-14 04:23:20|8304.9|8303.4|8304.7|8303.8|8305|8303.8|8304.7|8303.4|5
1649910210000|2022-04-14 04:23:30|8305.1|8303.6|8305|8303.5|8305.1|8303.6|8305|8303.5|6
1649910230000|2022-04-14 04:23:50|8305.2|8303.7|8305.4|8303.9|8305.4|8303.9|8305.2|8303.7|7
1649910240000|2022-04-14 04:24:00|8305.1|8304.2|8305.6|8304.1|8305.6|8304.2|8305|8303.9|10
1649910250000|2022-04-14 04:24:10|8305.5|8304|8305.6|8304.1|8305.6|8304.3|8305.2|8304|6
1649910270000|2022-04-14 04:24:30|8305.7|8304.2|8305.6|8304.1|8305.7|8304.2|8305.5|8304|9
1649910280000|2022-04-14 04:24:40|8305.5|8304|8305.4|8303.9|8305.6|8304.1|8305.4|8303.9|4
1649910290000|2022-04-14 04:24:50|8305.5|8304|8305.5|8304|8305.5|8304|8305.5|8304|1
1649910300000|2022-04-14 04:25:00|8305.4|8303.9|8305.4|8303.9|8305.5|8304|8305.4|8303.9|5
1649910310000|2022-04-14 04:25:10|8305.3|8303.8|8305.4|8303.9|8305.4|8303.9|8305.3|8303.8|2
1649910320000|2022-04-14 04:25:20|8305.5|8304|8305.4|8303.9|8305.5|8304|8305.4|8303.9|4
1649910330000|2022-04-14 04:25:30|8305.5|8304|8305.5|8304.6|8305.8|8304.6|8305.5|8304|7
1649910340000|2022-04-14 04:25:40|8305.7|8304.2|8305.8|8304.3|8305.8|8304.3|8305.7|8304.2|4
1649910350000|2022-04-14 04:25:50|8305.7|8304.2|8305.6|8304.1|8305.7|8304.2|8305.6|8304.1|2
1649910360000|2022-04-14 04:26:00|8305.7|8304.2|8305.5|8304|8305.8|8304.3|8305.5|8304|11
1649910370000|2022-04-14 04:26:10|8305.6|8304.1|8305.4|8303.9|8305.6|8304.1|8305.4|8303.9|11
1649910380000|2022-04-14 04:26:20|8305.5|8304|8305.5|8304|8305.7|8304.2|8305.5|8304|5
1649910390000|2022-04-14 04:26:30|8305.6|8304.1|8305.8|8304.3|8305.8|8304.3|8305.6|8304.1|3
1649910400000|2022-04-14 04:26:40|8305.7|8304.2|8305.8|8304.3|8305.9|8304.4|8305.7|8304.2|8
1649910410000|2022-04-14 04:26:50|8305.9|8304.4|8306|8304.5|8306.1|8304.6|8305.9|8304.4|6
1649910420000|2022-04-14 04:27:00|8306.1|8304.6|8306|8304.5|8306.1|8304.6|8306|8304.5|8
1649910430000|2022-04-14 04:27:10|8306.1|8304.6|8306.1|8304.6|8306.1|8304.6|8306|8304.5|7
1649910440000|2022-04-14 04:27:20|8306|8304.5|8306.1|8304.6|8306.1|8304.6|8306|8304.5|8
1649910450000|2022-04-14 04:27:30|8306|8304.5|8306.1|8304.6|8306.1|8304.6|8306|8304.5|2
1649910460000|2022-04-14 04:27:40|8306|8304.5|8306.1|8304.6|8306.1|8304.6|8306|8304.5|4
1649910470000|2022-04-14 04:27:50|8306|8304.5|8306|8304.5|8306|8304.5|8306|8304.5|1
1649910480000|2022-04-14 04:28:00|8306.2|8304.7|8306.2|8304.7|8306.2|8304.7|8306.2|8304.7|1
1649910490000|2022-04-14 04:28:10|8306.1|8304.6|8305.8|8304.3|8306.2|8304.7|8305.6|8304.3|10
1649910500000|2022-04-14 04:28:20|8305.9|8304.4|8306|8304.5|8306|8304.5|8305.9|8304.4|4
1649910510000|2022-04-14 04:28:30|8306.1|8304.6|8306.1|8304.6|8306.1|8304.6|8306|8304.5|7
1649910520000|2022-04-14 04:28:40|8306|8304.5|8305.9|8304.4|8306|8304.5|8305.9|8304.4|2
1649910530000|2022-04-14 04:28:50|8305.8|8304.3|8305.9|8304.4|8305.9|8304.4|8305.6|8304.1|7
1649910540000|2022-04-14 04:29:00|8305.8|8304.3|8306|8304.5|8306.1|8304.6|8305.8|8304.3|12
1649910550000|2022-04-14 04:29:10|8306.1|8304.6|8306.3|8304.8|8306.5|8305|8306.1|8304.6|13
1649910560000|2022-04-14 04:29:20|8306|8305.1|8306.3|8304.8|8306.3|8305.1|8306|8304.7|8
1649910570000|2022-04-14 04:29:30|8306.2|8304.7|8306.4|8304.9|8306.5|8305|8306.2|8304.7|11
1649910580000|2022-04-14 04:29:40|8306.5|8305|8306.5|8305|8306.5|8305|8306.4|8304.9|3
1649910590000|2022-04-14 04:29:50|8306.4|8304.9|8306.5|8305|8306.5|8305|8306.4|8304.9|2
1649910600000|2022-04-14 04:30:00|8306.6|8305.1|8306.8|8305.3|8306.8|8305.3|8306.6|8305.1|5
1649910610000|2022-04-14 04:30:10|8306.7|8305.2|8306.7|8305.2|8306.8|8305.3|8306.7|8305.2|7
1649910620000|2022-04-14 04:30:20|8306.6|8305.1|8306.5|8305|8306.6|8305.1|8306.4|8304.9|10
1649910630000|2022-04-14 04:30:30|8306.4|8304.9|8306.5|8305|8306.8|8305.5|8306.1|8304.9|14
1649910640000|2022-04-14 04:30:40|8306.4|8304.9|8306.3|8304.8|8306.5|8305|8306.2|8304.7|6
1649910650000|2022-04-14 04:30:50|8306.4|8304.9|8306.3|8304.8|8306.4|8304.9|8306.3|8304.8|6
1649910660000|2022-04-14 04:31:00|8306.2|8304.7|8305.9|8304.4|8306.3|8304.9|8305.5|8304.4|14
1649910670000|2022-04-14 04:31:10|8305.4|8304.5|8305|8304.1|8305.8|8304.6|8305|8304.1|25
1649910680000|2022-04-14 04:31:20|8305.1|8304.2|8305.7|8304.2|8305.8|8304.4|8305|8304.1|6
1649910690000|2022-04-14 04:31:30|8305.8|8304.3|8305.3|8304.4|8305.8|8304.5|8305.3|8304.2|11
1649910700000|2022-04-14 04:31:40|8305.2|8304.3|8305.4|8303.9|8305.6|8304.6|8305.1|8303.9|22
1649910710000|2022-04-14 04:31:50|8305.5|8304|8305.6|8304.1|8305.6|8304.1|8305.4|8303.9|16
1649910720000|2022-04-14 04:32:00|8305.7|8304.2|8305.7|8304.2|8305.7|8304.2|8305.6|8304.1|5
1649910730000|2022-04-14 04:32:10|8305.6|8304.1|8305.7|8304.2|8305.7|8304.2|8305.6|8304.1|4
1649910740000|2022-04-14 04:32:20|8305.6|8304.1|8305.8|8304.3|8305.8|8304.3|8305.6|8304.1|9
1649910750000|2022-04-14 04:32:30|8305.7|8304.2|8305.8|8304.3|8305.8|8304.3|8305.7|8304.2|10
1649910760000|2022-04-14 04:32:40|8305.9|8304.4|8305.9|8304.4|8305.9|8304.4|8305.8|8304.3|3
1649910770000|2022-04-14 04:32:50|8306|8304.5|8305.9|8304.4|8306|8304.5|8305.8|8304.3|4
1649910780000|2022-04-14 04:33:00|8306|8304.5|8305.9|8304.4|8306|8304.5|8305.9|8304.4|6
1649910790000|2022-04-14 04:33:10|8306.1|8304.6|8306.1|8304.6|8306.2|8304.7|8306|8304.5|7
1649910810000|2022-04-14 04:33:30|8306.2|8304.7|8306.1|8304.6|8306.2|8304.7|8306.1|8304.6|2
1649910820000|2022-04-14 04:33:40|8306.2|8304.7|8305.7|8304.8|8306.2|8304.9|8305.6|8304.6|6
1649910830000|2022-04-14 04:33:50|8305.6|8304.7|8305.8|8304.3|8306.3|8304.9|8305.6|8304.2|19
1649910840000|2022-04-14 04:34:00|8305.7|8304.2|8305.3|8303.8|8305.8|8304.3|8305.2|8303.7|26
1649910850000|2022-04-14 04:34:10|8304.8|8303.9|8304.9|8304|8305.3|8304.1|8304.8|8303.8|15
1649910860000|2022-04-14 04:34:20|8305|8304.1|8305.1|8304.2|8305.1|8304.2|8304.9|8304|9
1649910870000|2022-04-14 04:34:30|8305|8304.1|8305.3|8303.8|8305.3|8304.1|8305|8303.7|4
1649910880000|2022-04-14 04:34:40|8305.2|8303.7|8304.9|8304|8305.2|8304.1|8304.9|8303.7|6
1649910890000|2022-04-14 04:34:50|8304.8|8303.9|8305.5|8304|8305.5|8304.1|8304.8|8303.7|10
1649910900000|2022-04-14 04:35:00|8305.3|8303.8|8305.3|8303.8|8305.4|8303.9|8305.3|8303.8|3
1649910910000|2022-04-14 04:35:10|8305.4|8303.9|8305.4|8303.9|8305.4|8303.9|8305.3|8303.8|5
1649910920000|2022-04-14 04:35:20|8305.5|8304|8305.4|8303.9|8305.5|8304|8305.4|8303.9|4
1649910930000|2022-04-14 04:35:30|8305.5|8304|8305.4|8303.9|8305.5|8304|8305.3|8303.8|5
1649910940000|2022-04-14 04:35:40|8305.3|8303.8|8305.4|8303.9|8305.4|8303.9|8305.3|8303.8|2
1649910950000|2022-04-14 04:35:50|8305.3|8303.8|8305.4|8303.9|8305.4|8303.9|8305.3|8303.8|4
1649910960000|2022-04-14 04:36:00|8305.5|8304|8305.6|8304.1|8305.7|8304.2|8305.5|8304|10
1649910970000|2022-04-14 04:36:10|8305.7|8304.2|8305.8|8304.3|8305.9|8304.4|8305.7|8304.2|8
1649910980000|2022-04-14 04:36:20|8305.7|8304.2|8305.6|8304.1|8305.7|8304.2|8304.9|8303.9|10
1649910990000|2022-04-14 04:36:30|8305.3|8303.8|8305.3|8303.8|8305.5|8304.2|8304.8|8303.8|14
1649911000000|2022-04-14 04:36:40|8305.4|8303.9|8305|8304.1|8305.4|8304.1|8304.8|8303.7|9
1649911010000|2022-04-14 04:36:50|8304.9|8304|8305|8304.1|8305|8304.1|8304.9|8304|2
1649911020000|2022-04-14 04:37:00|8304.9|8304|8305.5|8304|8305.5|8304.3|8304.9|8304|6
1649911030000|2022-04-14 04:37:10|8305.4|8303.9|8305.6|8304.1|8305.6|8304.1|8305.4|8303.9|9
1649911040000|2022-04-14 04:37:20|8305.5|8304|8305.5|8304|8305.6|8304.1|8305.4|8303.9|16
1649911050000|2022-04-14 04:37:30|8305.6|8304.1|8305.5|8304|8305.6|8304.1|8305.5|8304|6
1649911060000|2022-04-14 04:37:40|8305.6|8304.1|8305.6|8304.1|8305.6|8304.1|8305.5|8304|3
1649911070000|2022-04-14 04:37:50|8305.7|8304.2|8305.6|8304.1|8305.7|8304.2|8305.6|8304.1|2
1649911080000|2022-04-14 04:38:00|8305.5|8304|8305.5|8304|8305.6|8304.1|8305.5|8304|3
1649911090000|2022-04-14 04:38:10|8305.6|8304.1|8305.6|8304.1|8305.6|8304.1|8305.5|8304|5
1649911100000|2022-04-14 04:38:20|8305.5|8304|8305.7|8304.2|8305.8|8304.3|8305.5|8304|7
1649911110000|2022-04-14 04:38:30|8305.8|8304.3|8305.6|8304.1|8305.8|8304.3|8305.5|8304|9
1649911120000|2022-04-14 04:38:40|8305.7|8304.2|8305.7|8304.2|8305.7|8304.2|8305.6|8304.1|3
1649911130000|2022-04-14 04:38:50|8305.6|8304.1|8305.6|8304.1|8305.8|8304.3|8305.5|8304|13
1649911140000|2022-04-14 04:39:00|8305.4|8303.9|8305.6|8304.1|8305.7|8304.2|8305.4|8303.9|11
1649911150000|2022-04-14 04:39:10|8305.7|8304.2|8305.6|8304.1|8305.7|8304.2|8305.4|8303.9|5
1649911160000|2022-04-14 04:39:20|8305.7|8304.2|8305.5|8304|8305.7|8304.2|8305.4|8303.9|6
1649911170000|2022-04-14 04:39:30|8305.4|8303.9|8305.5|8304|8305.5|8304|8305.4|8303.9|6
1649911180000|2022-04-14 04:39:40|8305.6|8304.1|8305.6|8304.1|8305.6|8304.1|8305.5|8304|3
1649911190000|2022-04-14 04:39:50|8305.5|8304|8305.7|8304.2|8305.7|8304.2|8305.5|8304|9
1649911200000|2022-04-14 04:40:00|8305.6|8304.1|8305.6|8304.1|8305.6|8304.1|8305.6|8304.1|1
1649911220000|2022-04-14 04:40:20|8305.7|8304.2|8305.8|8304.3|8305.9|8304.4|8305.6|8304.1|13
1649911230000|2022-04-14 04:40:30|8305.9|8304.4|8305.9|8304.4|8305.9|8304.4|8305.8|8304.3|7
1649911240000|2022-04-14 04:40:40|8305.8|8304.3|8305.9|8304.4|8305.9|8304.4|8305.8|8304.3|4
1649911250000|2022-04-14 04:40:50|8306|8304.5|8306|8304.5|8306.1|8304.6|8305.9|8304.4|5
1649911260000|2022-04-14 04:41:00|8306.1|8304.6|8306.1|8304.6|8306.1|8304.6|8306.1|8304.6|1
1649911270000|2022-04-14 04:41:10|8306|8304.5|8306.2|8304.7|8306.2|8304.7|8306|8304.5|3
1649911280000|2022-04-14 04:41:20|8306.1|8304.6|8306.3|8304.8|8306.3|8304.8|8306|8304.5|17
1649911290000|2022-04-14 04:41:30|8306.2|8304.7|8306.3|8304.8|8306.3|8304.8|8306.2|8304.7|2
1649911300000|2022-04-14 04:41:40|8306.4|8304.9|8306.4|8304.9|8306.5|8305|8306.4|8304.9|5
1649911310000|2022-04-14 04:41:50|8306.5|8305|8306.5|8305|8306.5|8305|8306.4|8304.9|3
1649911320000|2022-04-14 04:42:00|8306.4|8304.9|8306.5|8305|8306.5|8305|8306.4|8304.9|2
1649911330000|2022-04-14 04:42:10|8306.4|8304.9|8306.5|8305|8306.5|8305|8306.3|8304.8|7
1649911340000|2022-04-14 04:42:20|8306.4|8304.9|8306.5|8305|8306.5|8305|8306.4|8304.9|2
1649911350000|2022-04-14 04:42:30|8306.4|8304.9|8306.5|8305|8306.5|8305|8306.4|8304.9|2
1649911370000|2022-04-14 04:42:50|8306.6|8305.1|8306.5|8305|8306.6|8305.1|8306.5|8305|2
1649911380000|2022-04-14 04:43:00|8306.6|8305.1|8306.5|8305|8306.6|8305.1|8306.5|8305|6
1649911390000|2022-04-14 04:43:10|8306.4|8304.9|8306.5|8305|8306.5|8305|8306.3|8304.8|7
1649911400000|2022-04-14 04:43:20|8306.6|8305.1|8306.6|8305.1|8306.6|8305.1|8306.5|8305|3
1649911410000|2022-04-14 04:43:30|8306.7|8305.2|8306.7|8305.2|8306.7|8305.2|8306.7|8305.2|1
1649911430000|2022-04-14 04:43:50|8306.6|8305.1|8306.5|8305|8306.6|8305.1|8306.5|8305|2
1649911440000|2022-04-14 04:44:00|8306.6|8305.1|8306.6|8305.1|8306.6|8305.1|8306.4|8304.9|9
1649911450000|2022-04-14 04:44:10|8306.5|8305|8306.6|8305.1|8306.6|8305.1|8306.5|8305|2
1649911460000|2022-04-14 04:44:20|8306.5|8305|8306.5|8305|8306.5|8305|8306.5|8305|1
1649911500000|2022-04-14 04:45:00|8306.6|8305.1|8306.6|8305.1|8306.6|8305.1|8306.5|8305|9
1649911510000|2022-04-14 04:45:10|8306.5|8305|8306.7|8305.2|8306.7|8305.2|8306.5|8305|5
1649911520000|2022-04-14 04:45:20|8306.8|8305.3|8306.4|8304.9|8306.8|8305.3|8306.4|8304.9|12
1649911530000|2022-04-14 04:45:30|8306.5|8305|8306.5|8305|8306.5|8305|8306.4|8304.9|5
1649911540000|2022-04-14 04:45:40|8306.4|8304.9|8306.6|8305.1|8306.8|8305.3|8306.4|8304.9|13
1649911550000|2022-04-14 04:45:50|8306.7|8305.2|8306.6|8305.1|8306.8|8305.3|8306.6|8305.1|7
1649911560000|2022-04-14 04:46:00|8306.5|8305|8306.4|8304.9|8306.6|8305.1|8306.4|8304.9|14
1649911570000|2022-04-14 04:46:10|8306.5|8305|8306.5|8305|8306.5|8305|8306.4|8304.9|3
1649911580000|2022-04-14 04:46:20|8306.4|8304.9|8306.4|8304.9|8306.5|8305|8306.4|8304.9|7
1649911590000|2022-04-14 04:46:30|8306.3|8304.8|8306.4|8304.9|8306.4|8304.9|8306.2|8304.7|4
1649911600000|2022-04-14 04:46:40|8306.2|8304.7|8306.3|8304.8|8306.4|8304.9|8306.2|8304.7|10
1649911610000|2022-04-14 04:46:50|8306.4|8304.9|8306.2|8304.7|8306.4|8304.9|8306.2|8304.7|3
1649911620000|2022-04-14 04:47:00|8306.3|8304.8|8306.3|8304.8|8306.4|8304.9|8306.3|8304.8|3
1649911630000|2022-04-14 04:47:10|8306.1|8304.6|8306.2|8304.7|8306.2|8305|8305.8|8304.6|7
1649911640000|2022-04-14 04:47:20|8306.1|8304.6|8307.2|8305.7|8307.6|8306.1|8306.1|8304.6|23
1649911650000|2022-04-14 04:47:30|8307.1|8305.6|8307.2|8305.7|8307.3|8305.8|8307.1|8305.6|10
1649911660000|2022-04-14 04:47:40|8307.1|8305.6|8307.3|8305.8|8307.5|8306|8307.1|8305.6|17
1649911670000|2022-04-14 04:47:50|8307.2|8305.7|8307.4|8305.9|8307.5|8306|8307.2|8305.7|11
1649911680000|2022-04-14 04:48:00|8307.5|8306|8307.3|8305.8|8307.5|8306|8307.3|8305.8|13
1649911690000|2022-04-14 04:48:10|8307.4|8305.9|8307.3|8305.8|8307.4|8305.9|8307.3|8305.8|2
1649911700000|2022-04-14 04:48:20|8307.4|8305.9|8307.3|8305.8|8307.4|8305.9|8307.2|8305.7|4
1649911710000|2022-04-14 04:48:30|8307.2|8305.7|8307.4|8305.9|8307.4|8305.9|8307.2|8305.7|5
1649911720000|2022-04-14 04:48:40|8307.3|8305.8|8307.4|8305.9|8307.5|8306|8307.3|8305.8|4
1649911730000|2022-04-14 04:48:50|8307.3|8305.8|8307.5|8306|8307.5|8306|8307.3|8305.8|7
1649911740000|2022-04-14 04:49:00|8307.4|8305.9|8307.4|8305.9|8307.5|8306|8307.4|8305.9|5
1649911750000|2022-04-14 04:49:10|8307.3|8305.8|8307.4|8305.9|8307.4|8305.9|8307.3|8305.8|4
1649911760000|2022-04-14 04:49:20|8307.5|8306|8307.5|8306|8307.5|8306|8307.4|8305.9|3
1649911770000|2022-04-14 04:49:30|8307.4|8305.9|8307.4|8305.9|8307.4|8305.9|8307.4|8305.9|1
1649911780000|2022-04-14 04:49:40|8307.3|8305.8|8307.2|8305.7|8307.4|8305.9|8307.2|8305.7|6
1649911790000|2022-04-14 04:49:50|8307.1|8305.6|8307|8305.5|8307.2|8305.9|8306.7|8305.4|16
1649911800000|2022-04-14 04:50:00|8306.9|8305.4|8306.7|8305.8|8307.1|8305.8|8306.6|8305.3|10
1649911810000|2022-04-14 04:50:10|8307|8305.5|8307|8305.5|8307|8305.5|8306.9|8305.4|5
1649911820000|2022-04-14 04:50:20|8306.9|8305.4|8307|8305.5|8307.1|8305.6|8306.9|8305.4|6
1649911830000|2022-04-14 04:50:30|8307.1|8305.6|8307.2|8305.7|8307.3|8305.8|8307|8305.5|15
1649911840000|2022-04-14 04:50:40|8307|8305.5|8306.8|8305.9|8307.1|8305.9|8306.7|8305.5|6
1649911850000|2022-04-14 04:50:50|8306.7|8305.8|8306.8|8305.9|8306.8|8305.9|8306.7|8305.8|8
1649911860000|2022-04-14 04:51:00|8306.7|8305.8|8306.8|8305.9|8306.8|8305.9|8306.7|8305.8|4
1649911870000|2022-04-14 04:51:10|8306.7|8305.8|8306.8|8305.9|8306.8|8305.9|8306.7|8305.8|4
1649911880000|2022-04-14 04:51:20|8306.7|8305.8|8307|8305.5|8307.1|8306|8306.6|8305.4|10
1649911890000|2022-04-14 04:51:30|8307.1|8305.6|8306.9|8305.4|8307.1|8305.7|8306.6|8305.3|11
1649911900000|2022-04-14 04:51:40|8307|8305.5|8306.9|8305.4|8307|8305.5|8306.8|8305.3|5
1649911910000|2022-04-14 04:51:50|8306.8|8305.3|8306.9|8305.4|8307|8305.5|8306.8|8305.3|6
1649911920000|2022-04-14 04:52:00|8306.8|8305.3|8307|8305.5|8307|8305.5|8306.8|8305.3|2
1649911940000|2022-04-14 04:52:20|8306.9|8305.4|8306.9|8305.4|8307|8305.5|8306.9|8305.4|3
1649911950000|2022-04-14 04:52:30|8307|8305.5|8307|8305.5|8307.1|8305.6|8306.9|8305.4|5
1649911960000|2022-04-14 04:52:40|8307.1|8305.6|8307|8305.5|8307.1|8305.6|8306.9|8305.4|4
1649911990000|2022-04-14 04:53:10|8307.1|8305.6|8306.7|8305.2|8307.1|8305.6|8306.7|8305.2|6
1649912000000|2022-04-14 04:53:20|8306.6|8305.1|8306.7|8305.2|8306.7|8305.2|8306.6|8305.1|6
1649912010000|2022-04-14 04:53:30|8306.8|8305.3|8306.6|8305.1|8306.8|8305.3|8306.6|8305.1|5
1649912020000|2022-04-14 04:53:40|8306.7|8305.2|8306.8|8305.3|8306.9|8305.6|8306.5|8305.2|13
1649912030000|2022-04-14 04:53:50|8306.7|8305.2|8306.6|8305.1|8306.8|8305.3|8306.5|8305|7
1649912040000|2022-04-14 04:54:00|8306.5|8305|8306.8|8305.3|8306.9|8305.4|8306.5|8305|7
1649912050000|2022-04-14 04:54:10|8306.6|8305.7|8306.6|8305.7|8306.6|8305.7|8306.5|8305.6|5
1649912060000|2022-04-14 04:54:20|8306.5|8305.6|8306.6|8305.7|8306.6|8305.7|8306.3|8305.4|6
1649912070000|2022-04-14 04:54:30|8306.7|8305.8|8306.9|8305.4|8306.9|8305.8|8306.7|8305.4|2
1649912090000|2022-04-14 04:54:50|8306.8|8305.3|8306.9|8305.4|8306.9|8305.4|8306.8|8305.3|8
1649912100000|2022-04-14 04:55:00|8306.8|8305.3|8306.8|8305.3|8306.9|8305.4|8306.8|8305.3|3
1649912110000|2022-04-14 04:55:10|8306.9|8305.4|8306.9|8305.4|8306.9|8305.4|8306.8|8305.3|3
1649912120000|2022-04-14 04:55:20|8306.8|8305.3|8306.6|8305.7|8306.9|8305.8|8306.5|8305.3|7
1649912130000|2022-04-14 04:55:30|8306.7|8305.8|8307.1|8305.6|8307.1|8305.8|8306.6|8305.4|9
1649912140000|2022-04-14 04:55:40|8306.9|8305.4|8307.1|8305.6|8307.1|8305.8|8306.6|8305.4|15
1649912150000|2022-04-14 04:55:50|8307.2|8305.7|8307.1|8305.6|8307.2|8305.7|8307.1|8305.6|2
1649912160000|2022-04-14 04:56:00|8307|8305.5|8306.5|8305.6|8307|8305.6|8306.5|8305.4|7
1649912170000|2022-04-14 04:56:10|8306.7|8305.8|8306.9|8305.4|8307|8305.8|8306.6|8305.3|7
1649912180000|2022-04-14 04:56:20|8307|8305.5|8306.9|8305.4|8307|8305.7|8306.6|8305.4|3
1649912190000|2022-04-14 04:56:30|8307|8305.5|8306.9|8305.4|8307|8305.5|8306.9|8305.4|2
1649912200000|2022-04-14 04:56:40|8307|8305.5|8306.9|8305.4|8307|8305.5|8306.9|8305.4|4
1649912210000|2022-04-14 04:56:50|8306.8|8305.3|8306.9|8305.4|8307|8305.5|8306.8|8305.3|4
1649912220000|2022-04-14 04:57:00|8307|8305.5|8306.9|8305.4|8307|8305.5|8306.9|8305.4|2
1649912230000|2022-04-14 04:57:10|8307|8305.5|8307|8305.5|8307|8305.5|8306.9|8305.4|3
1649912240000|2022-04-14 04:57:20|8306.9|8305.4|8307|8305.5|8307|8305.5|8306.9|8305.4|2
1649912250000|2022-04-14 04:57:30|8307.1|8305.6|8307|8305.5|8307.1|8305.6|8306.9|8305.4|8
1649912260000|2022-04-14 04:57:40|8306.9|8305.4|8307.1|8305.6|8307.1|8305.6|8306.9|8305.4|5
1649912270000|2022-04-14 04:57:50|8306.9|8305.4|8306.9|8305.4|8307|8305.5|8306.8|8305.3|11
1649912280000|2022-04-14 04:58:00|8306.8|8305.3|8306.9|8305.4|8306.9|8305.4|8306.8|8305.3|8
1649912290000|2022-04-14 04:58:10|8306.8|8305.3|8306.3|8304.8|8306.8|8305.3|8306.2|8304.7|26
1649912300000|2022-04-14 04:58:20|8306.4|8304.9|8306.4|8304.9|8306.4|8304.9|8306.2|8304.7|11
1649912310000|2022-04-14 04:58:30|8306.5|8305|8306.5|8305|8306.5|8305|8306.4|8304.9|7
1649912320000|2022-04-14 04:58:40|8306.6|8305.1|8306.6|8305.1|8306.7|8305.2|8306.5|8305|5
1649912330000|2022-04-14 04:58:50|8306.7|8305.2|8306.6|8305.1|8306.7|8305.2|8306.6|8305.1|4
1649912340000|2022-04-14 04:59:00|8306.5|8305|8306.3|8304.8|8306.6|8305.1|8306.3|8304.8|12
1649912350000|2022-04-14 04:59:10|8306.4|8304.9|8306.5|8305|8306.5|8305|8306.4|8304.9|4
1649912360000|2022-04-14 04:59:20|8306.4|8304.9|8306.5|8305|8306.5|8305|8306.4|8304.9|6
1649912370000|2022-04-14 04:59:30|8306.6|8305.1|8306.5|8305|8306.6|8305.1|8306.5|8305|2
1649912380000|2022-04-14 04:59:40|8306.6|8305.1|8306.4|8304.9|8306.6|8305.1|8306.4|8304.9|5
1649912390000|2022-04-14 04:59:50|8306.5|8305|8306.5|8305|8306.5|8305|8306.4|8304.9|9
1649912400000|2022-04-14 05:00:00|8306.4|8304.9|8306.9|8305.4|8307.1|8305.6|8306.4|8304.9|12
1649912410000|2022-04-14 05:00:10|8306.8|8305.3|8307|8305.5|8307.1|8305.6|8306.8|8305.3|7
1649912420000|2022-04-14 05:00:20|8306.9|8305.4|8306.9|8305.4|8307|8305.5|8306.9|8305.4|5
1649912430000|2022-04-14 05:00:30|8306.8|8305.3|8306.7|8305.2|8306.9|8305.4|8306.7|8305.2|8
1649912440000|2022-04-14 05:00:40|8306.6|8305.1|8306.6|8305.1|8306.8|8305.3|8306.5|8305|11
1649912450000|2022-04-14 05:00:50|8306.7|8305.2|8306.7|8305.2|8306.7|8305.2|8306.6|8305.1|5
1649912460000|2022-04-14 05:01:00|8306.9|8305.4|8307.2|8305.7|8307.2|8305.7|8306.9|8305.4|6
1649912470000|2022-04-14 05:01:10|8307.3|8305.8|8307|8305.5|8307.3|8306|8306.9|8305.5|5
1649912480000|2022-04-14 05:01:20|8306.9|8305.4|8307.1|8305.6|8307.1|8305.6|8306.9|8305.4|5
1649912490000|2022-04-14 05:01:30|8307.2|8305.7|8306.9|8305.4|8307.2|8305.7|8306.9|8305.4|15
1649912500000|2022-04-14 05:01:40|8307|8305.5|8306.8|8305.3|8307|8305.5|8306.8|8305.3|9
1649912510000|2022-04-14 05:01:50|8306.9|8305.4|8306.8|8305.3|8306.9|8305.4|8306.8|8305.3|2
1649912520000|2022-04-14 05:02:00|8306.9|8305.4|8306.9|8305.4|8307|8305.5|8306.8|8305.3|5
1649912530000|2022-04-14 05:02:10|8307|8305.5|8307|8305.5|8307|8305.8|8306.7|8305.4|9
1649912540000|2022-04-14 05:02:20|8306.9|8305.4|8306.9|8305.4|8307|8305.5|8306.9|8305.4|9
1649912550000|2022-04-14 05:02:30|8306.8|8305.3|8306.7|8305.2|8306.8|8305.3|8306.7|8305.2|6
1649912560000|2022-04-14 05:02:40|8306.8|8305.3|8306.7|8305.2|8306.8|8305.3|8306.7|8305.2|2
1649912570000|2022-04-14 05:02:50|8306.8|8305.3|8306.7|8305.2|8306.8|8305.3|8306.7|8305.2|6
1649912580000|2022-04-14 05:03:00|8306.6|8305.1|8306.7|8305.2|8306.7|8305.2|8306.4|8304.9|8
1649912590000|2022-04-14 05:03:10|8306.5|8305|8306.6|8305.1|8306.7|8305.2|8306.4|8304.9|12
1649912600000|2022-04-14 05:03:20|8306.7|8305.2|8306.6|8305.1|8306.7|8305.2|8306.6|8305.1|2
1649912610000|2022-04-14 05:03:30|8306.7|8305.2|8306.6|8305.1|8306.7|8305.2|8306.6|8305.1|4
1649912620000|2022-04-14 05:03:40|8306.5|8305|8306.6|8305.1|8306.6|8305.1|8306.5|8305|4
1649912630000|2022-04-14 05:03:50|8306.5|8305|8306.5|8305|8306.5|8305|8306.5|8305|1
1649912650000|2022-04-14 05:04:10|8306.4|8304.9|8306.5|8305|8306.5|8305|8306.4|8304.9|4
1649912660000|2022-04-14 05:04:20|8306.4|8304.9|8306.5|8305|8306.5|8305|8306.4|8304.9|8
1649912670000|2022-04-14 05:04:30|8306.4|8304.9|8306.4|8304.9|8306.4|8304.9|8306.4|8304.9|1
1649912680000|2022-04-14 05:04:40|8306.3|8304.8|8306.4|8304.9|8306.4|8304.9|8306.3|8304.8|6
1649912690000|2022-04-14 05:04:50|8306.3|8304.8|8306.3|8304.8|8306.4|8304.9|8306.3|8304.8|3
1649912700000|2022-04-14 05:05:00|8306.4|8304.9|8306.5|8305|8306.6|8305.1|8306.4|8304.9|5
1649912710000|2022-04-14 05:05:10|8306.4|8304.9|8306.4|8304.9|8306.5|8305|8306.3|8304.8|7
1649912730000|2022-04-14 05:05:30|8306.3|8304.8|8306.3|8304.8|8306.4|8304.9|8306.3|8304.8|7
1649912740000|2022-04-14 05:05:40|8306.4|8304.9|8306.4|8304.9|8306.4|8304.9|8306.3|8304.8|5
1649912760000|2022-04-14 05:06:00|8306.5|8305|8306.4|8304.9|8306.5|8305|8306.4|8304.9|2
1649912770000|2022-04-14 05:06:10|8306.5|8305|8306.4|8304.9|8306.6|8305.1|8306.4|8304.9|6
1649912780000|2022-04-14 05:06:20|8306.5|8305|8306.4|8304.9|8306.5|8305|8306.4|8304.9|2
1649912790000|2022-04-14 05:06:30|8306.5|8305|8306.5|8305|8306.5|8305|8306.4|8304.9|5
1649912800000|2022-04-14 05:06:40|8306.4|8304.9|8306.4|8304.9|8306.5|8305|8306.4|8304.9|3
1649912810000|2022-04-14 05:06:50|8306.5|8305|8306.5|8305|8306.5|8305|8306.5|8305|1
1649912820000|2022-04-14 05:07:00|8305.8|8304.9|8305.9|8304.4|8306.1|8305.2|8305.8|8304.3|17
1649912830000|2022-04-14 05:07:10|8305.8|8304.3|8305.6|8304.7|8305.9|8304.7|8305.5|8304.2|9
1649912840000|2022-04-14 05:07:20|8305.5|8304.6|8306|8304.5|8306.1|8304.8|8305.5|8304.5|10
1649912850000|2022-04-14 05:07:30|8306.1|8304.6|8306|8304.5|8306.1|8304.6|8306|8304.5|2
1649912860000|2022-04-14 05:07:40|8305.9|8304.4|8305.9|8304.4|8306|8304.5|8305.9|8304.4|5
1649912870000|2022-04-14 05:07:50|8305.8|8304.3|8306|8304.5|8306|8304.5|8305.8|8304.3|5
1649912880000|2022-04-14 05:08:00|8305.9|8304.4|8305.9|8304.4|8305.9|8304.4|8305.8|8304.3|3
1649912890000|2022-04-14 05:08:10|8305.5|8304.6|8305.6|8304.7|8305.6|8304.7|8305.5|8304.6|2
1649912900000|2022-04-14 05:08:20|8305.5|8304.6|8305.6|8304.7|8305.6|8304.7|8305.5|8304.6|2
1649912910000|2022-04-14 05:08:30|8305.5|8304.6|8305.7|8304.2|8305.8|8304.6|8305.5|8304.2|7
1649912920000|2022-04-14 05:08:40|8305.8|8304.3|8305.6|8304.1|8305.8|8304.3|8305.6|8304.1|7
1649912930000|2022-04-14 05:08:50|8305.7|8304.2|8305.6|8304.1|8305.7|8304.2|8305.6|8304.1|6
1649912940000|2022-04-14 05:09:00|8305.7|8304.2|8305.6|8304.1|8305.8|8304.3|8305.5|8304|7
1649912950000|2022-04-14 05:09:10|8305.5|8304|8305.3|8303.8|8305.6|8304.1|8305.3|8303.8|9
1649912960000|2022-04-14 05:09:20|8305.4|8303.9|8305.4|8303.9|8305.4|8303.9|8305.3|8303.8|3
1649912970000|2022-04-14 05:09:30|8305.3|8303.8|8305.4|8303.9|8305.4|8303.9|8305.3|8303.8|6
1649912980000|2022-04-14 05:09:40|8305.5|8304|8305.4|8303.9|8305.6|8304.1|8305.4|8303.9|4
1649912990000|2022-04-14 05:09:50|8305.5|8304|8305.3|8303.8|8305.5|8304|8304.7|8303.8|11
1649913000000|2022-04-14 05:10:00|8304.7|8303.6|8305.4|8303.9|8305.5|8304|8304.7|8303.4|16
1649913010000|2022-04-14 05:10:10|8305.5|8304|8305.7|8304.2|8305.7|8304.2|8305.4|8303.9|10
1649913020000|2022-04-14 05:10:20|8305.6|8304.1|8305.4|8303.9|8305.6|8304.1|8305.4|8303.9|3
1649913030000|2022-04-14 05:10:30|8305.5|8304|8305.4|8303.9|8305.5|8304|8305.4|8303.9|2
1649913040000|2022-04-14 05:10:40|8305.5|8304|8305.5|8304|8305.5|8304|8305.5|8304|1
1649913050000|2022-04-14 05:10:50|8305.4|8303.9|8305.5|8304|8305.5|8304|8305.4|8303.9|2
1649913060000|2022-04-14 05:11:00|8305.4|8303.9|8305.4|8303.9|8305.4|8303.9|8305.4|8303.9|1
1649913070000|2022-04-14 05:11:10|8305.1|8304.2|8305.1|8304.2|8305.1|8304.2|8305.1|8304.2|1
1649913080000|2022-04-14 05:11:20|8305|8304.1|8305.2|8304.3|8305.2|8304.3|8305|8304.1|7
1649913090000|2022-04-14 05:11:30|8305.1|8304.2|8305.1|8304.2|8305.2|8304.3|8305.1|8304.2|5
1649913100000|2022-04-14 05:11:40|8305|8304.1|8305.4|8303.9|8305.4|8304.1|8305|8303.9|2
1649913110000|2022-04-14 05:11:50|8305.3|8303.8|8305.3|8303.8|8305.4|8303.9|8305.2|8303.7|7
1649913120000|2022-04-14 05:12:00|8305.2|8303.7|8305.1|8303.6|8305.3|8303.8|8305|8303.5|12
1649913140000|2022-04-14 05:12:20|8305.2|8303.7|8305.2|8303.7|8305.2|8303.7|8305.1|8303.6|3
1649913160000|2022-04-14 05:12:40|8305.1|8303.6|8304.9|8304|8305.1|8304|8304.9|8303.6|2
1649913180000|2022-04-14 05:13:00|8305|8304.1|8304.9|8304|8305|8304.1|8304.8|8303.9|3
1649913190000|2022-04-14 05:13:10|8305.3|8303.8|8305.3|8303.8|8305.3|8303.8|8305.1|8303.6|5
1649913200000|2022-04-14 05:13:20|8305.2|8303.7|8304.9|8304|8305.3|8304|8304.8|8303.7|6
1649913210000|2022-04-14 05:13:30|8304.8|8303.9|8305.1|8303.6|8305.1|8304|8304.8|8303.6|4
1649913220000|2022-04-14 05:13:40|8305.2|8303.7|8305.2|8303.7|8305.2|8303.7|8305.2|8303.7|1
1649913230000|2022-04-14 05:13:50|8305.1|8303.6|8305.2|8303.7|8305.2|8303.7|8305.1|8303.6|2
1649913240000|2022-04-14 05:14:00|8305.3|8303.8|8305.7|8304.8|8306|8304.8|8305.2|8303.7|15
1649913250000|2022-04-14 05:14:10|8305.6|8304.7|8305.7|8304.2|8306|8304.7|8305.4|8304.1|17
1649913260000|2022-04-14 05:14:20|8305.6|8304.1|8305.7|8304.2|8305.8|8304.3|8305.6|8304.1|6
1649913270000|2022-04-14 05:14:30|8305.8|8304.3|8305.8|8304.3|8305.9|8304.4|8305.6|8304.1|11
1649913280000|2022-04-14 05:14:40|8305.9|8304.4|8306.5|8305|8306.5|8305|8305.9|8304.4|4
1649913290000|2022-04-14 05:14:50|8305.9|8304.4|8305.7|8304.2|8306|8304.8|8305.6|8304.2|11
1649913300000|2022-04-14 05:15:00|8305.6|8304.1|8305.1|8303.6|8305.6|8304.1|8304.7|8303.5|14
1649913310000|2022-04-14 05:15:10|8305.2|8303.7|8304.9|8304|8305.2|8304|8304.9|8303.6|7
1649913320000|2022-04-14 05:15:20|8304.8|8303.9|8305.3|8304.4|8305.6|8304.5|8304.7|8303.7|13
1649913330000|2022-04-14 05:15:30|8305.4|8304.5|8304.9|8304|8305.7|8304.5|8304.9|8303.8|14
1649913340000|2022-04-14 05:15:40|8305|8304.1|8305.2|8303.7|8305.3|8304.2|8304.8|8303.7|13
1649913350000|2022-04-14 05:15:50|8305.3|8303.8|8305.4|8303.9|8305.6|8304.3|8305.2|8303.7|16
1649913360000|2022-04-14 05:16:00|8305.5|8304|8304.9|8304|8305.6|8304.1|8304.9|8304|10
1649913370000|2022-04-14 05:16:10|8305.1|8303.6|8305|8303.5|8305.2|8304|8304.7|8303.5|12
1649913380000|2022-04-14 05:16:20|8305.2|8303.7|8305.2|8303.7|8305.2|8303.7|8305.1|8303.6|3
1649913390000|2022-04-14 05:16:30|8305.1|8303.6|8304.9|8304|8305.4|8304.1|8304.9|8303.6|11
1649913400000|2022-04-14 05:16:40|8305|8304.1|8305.4|8303.9|8305.5|8304.1|8305|8303.8|11
1649913410000|2022-04-14 05:16:50|8305.3|8303.8|8305.2|8303.7|8305.5|8304|8305.2|8303.7|12
1649913420000|2022-04-14 05:17:00|8305.3|8303.8|8305.2|8303.7|8305.3|8303.8|8305.2|8303.7|4
1649913430000|2022-04-14 05:17:10|8305.1|8303.6|8305.2|8303.7|8305.2|8303.7|8305.1|8303.6|2
1649913440000|2022-04-14 05:17:20|8305|8303.5|8305|8303.5|8305.1|8303.6|8304.8|8303.3|11
1649913450000|2022-04-14 05:17:30|8305.1|8303.6|8305.3|8303.8|8305.4|8303.9|8305|8303.5|16
1649913460000|2022-04-14 05:17:40|8305.4|8303.9|8305.3|8303.8|8305.4|8303.9|8305.2|8303.7|8
1649913470000|2022-04-14 05:17:50|8305.4|8303.9|8305.1|8304.2|8305.4|8304.2|8305|8303.9|4
1649913480000|2022-04-14 05:18:00|8305.4|8303.9|8305.4|8303.9|8305.5|8304|8305.4|8303.9|5
1649913490000|2022-04-14 05:18:10|8305.5|8304|8305.4|8303.9|8305.5|8304|8305.4|8303.9|2
1649913500000|2022-04-14 05:18:20|8305.3|8303.8|8305.4|8303.9|8305.4|8303.9|8305.2|8303.7|10
1649913510000|2022-04-14 05:18:30|8305.3|8303.8|8305.3|8303.8|8305.5|8304|8305.3|8303.8|15
1649913520000|2022-04-14 05:18:40|8305.4|8303.9|8305.4|8303.9|8305.4|8303.9|8305.3|8303.8|3
1649913530000|2022-04-14 05:18:50|8305.3|8303.8|8305.4|8303.9|8305.4|8303.9|8305.3|8303.8|6
1649913540000|2022-04-14 05:19:00|8305.3|8303.8|8305.3|8303.8|8305.5|8304|8305.3|8303.8|7
1649913550000|2022-04-14 05:19:10|8305.2|8303.7|8305.4|8303.9|8305.6|8304.1|8305.2|8303.7|10
1649913560000|2022-04-14 05:19:20|8305.3|8303.8|8305.4|8303.9|8305.4|8303.9|8305.1|8303.6|13
1649913570000|2022-04-14 05:19:30|8305.3|8303.8|8305.6|8304.1|8305.6|8304.1|8305.3|8303.8|8
1649913580000|2022-04-14 05:19:40|8305.5|8304|8305.5|8304|8305.6|8304.1|8305.5|8304|5
1649913590000|2022-04-14 05:19:50|8305.4|8303.9|8305.6|8304.1|8305.6|8304.1|8305.4|8303.9|8
1649913600000|2022-04-14 05:20:00|8305.7|8304.2|8305.7|8304.2|8305.7|8304.2|8305.6|8304.1|9
1649913610000|2022-04-14 05:20:10|8305.8|8304.3|8305.7|8304.2|8305.8|8304.3|8305.7|8304.2|4
1649913620000|2022-04-14 05:20:20|8305.6|8304.1|8305.8|8304.3|8305.8|8304.3|8305.6|8304.1|3
1649913630000|2022-04-14 05:20:30|8305.7|8304.2|8305.8|8304.3|8305.8|8304.3|8305.7|8304.2|10
1649913640000|2022-04-14 05:20:40|8305.7|8304.2|8305.8|8304.3|8305.8|8304.3|8305.7|8304.2|8
1649913650000|2022-04-14 05:20:50|8305.9|8304.4|8306.5|8305|8306.5|8305.1|8305.8|8304.3|19
1649913660000|2022-04-14 05:21:00|8306.4|8304.9|8306.3|8304.8|8306.5|8305|8306.2|8304.7|14
1649913670000|2022-04-14 05:21:10|8306.4|8304.9|8306.2|8304.7|8306.4|8304.9|8306.2|8304.7|5
1649913680000|2022-04-14 05:21:20|8306.3|8304.8|8307.1|8305.6|8307.2|8305.7|8306.2|8304.7|13
1649913690000|2022-04-14 05:21:30|8307|8305.5|8307.1|8305.6|8307.1|8305.6|8307|8305.5|8
1649913700000|2022-04-14 05:21:40|8307|8305.5|8307|8305.5|8307.1|8305.6|8307|8305.5|3
1649913710000|2022-04-14 05:21:50|8307.1|8305.6|8307|8305.5|8307.2|8305.9|8306.7|8305.5|16
1649913720000|2022-04-14 05:22:00|8307.1|8305.6|8307|8305.5|8307.2|8305.8|8306.5|8305.2|18
1649913730000|2022-04-14 05:22:10|8307.2|8305.7|8307.2|8305.7|8307.3|8305.8|8307.1|8305.6|7
1649913740000|2022-04-14 05:22:20|8307.3|8305.8|8307.3|8305.8|8307.3|8305.8|8307.2|8305.7|5
1649913750000|2022-04-14 05:22:30|8307.4|8305.9|8307.2|8305.7|8307.4|8305.9|8307.1|8305.6|9
1649913780000|2022-04-14 05:23:00|8307.1|8305.6|8307|8305.5|8307.2|8305.7|8307|8305.5|5
1649913790000|2022-04-14 05:23:10|8307.1|8305.6|8307|8305.5|8307.1|8305.6|8307|8305.5|2
1649913810000|2022-04-14 05:23:30|8307.1|8305.6|8307.1|8305.6|8307.1|8305.6|8307.1|8305.6|1
1649913820000|2022-04-14 05:23:40|8307|8305.5|8306.9|8305.4|8307|8305.5|8306.9|8305.4|8
1649913830000|2022-04-14 05:23:50|8306.8|8305.3|8306.9|8305.4|8306.9|8305.4|8306.8|8305.3|2
1649913840000|2022-04-14 05:24:00|8306.8|8305.3|8306.8|8305.3|8306.9|8305.4|8306.7|8305.2|7
1649913850000|2022-04-14 05:24:10|8306.9|8305.4|8306.9|8305.4|8307|8305.5|8306.9|8305.4|9
1649913860000|2022-04-14 05:24:20|8307|8305.5|8307|8305.5|8307|8305.5|8306.9|8305.4|3
1649913870000|2022-04-14 05:24:30|8306.9|8305.4|8307|8305.5|8307|8305.5|8306.9|8305.4|4
1649913890000|2022-04-14 05:24:50|8307.1|8305.6|8307|8305.5|8307.1|8305.6|8307|8305.5|4
1649913900000|2022-04-14 05:25:00|8307.1|8305.6|8306.9|8305.4|8307.1|8305.6|8306.9|8305.4|5
1649913910000|2022-04-14 05:25:10|8306.8|8305.3|8307|8305.5|8307|8305.5|8306.8|8305.3|7
1649913920000|2022-04-14 05:25:20|8306.9|8305.4|8306.9|8305.4|8307|8305.5|8306.9|8305.4|7
1649913930000|2022-04-14 05:25:30|8307|8305.5|8306.8|8305.3|8307|8305.5|8306.8|8305.3|4
1649913940000|2022-04-14 05:25:40|8306.9|8305.4|8306.9|8305.4|8306.9|8305.4|8306.9|8305.4|1
1649913950000|2022-04-14 05:25:50|8306.6|8305.1|8306.7|8305.2|8306.7|8305.2|8306.6|8305.1|4
1649913960000|2022-04-14 05:26:00|8306.6|8305.1|8306.6|8305.1|8306.7|8305.2|8306.6|8305.1|5
1649913970000|2022-04-14 05:26:10|8306.7|8305.2|8306.3|8304.8|8306.7|8305.2|8306.2|8304.7|16
1649913980000|2022-04-14 05:26:20|8306.4|8304.9|8306.4|8304.9|8306.5|8305|8306.3|8304.8|7
1649913990000|2022-04-14 05:26:30|8306.3|8304.8|8306.3|8304.8|8306.4|8304.9|8306.2|8304.7|9
1649914000000|2022-04-14 05:26:40|8306.2|8304.7|8306.2|8304.7|8306.3|8304.8|8306.2|8304.7|5
1649914010000|2022-04-14 05:26:50|8306.3|8304.8|8306.2|8304.7|8306.3|8304.8|8306.2|8304.7|4
1649914020000|2022-04-14 05:27:00|8306.3|8304.8|8306.2|8304.7|8306.3|8304.8|8306.2|8304.7|4
1649914030000|2022-04-14 05:27:10|8306.3|8304.8|8306.1|8304.6|8306.3|8304.8|8306.1|8304.6|3
1649914040000|2022-04-14 05:27:20|8306.2|8304.7|8306.3|8304.8|8306.3|8304.8|8306.2|8304.7|2
1649914050000|2022-04-14 05:27:30|8306.2|8304.7|8306.3|8304.8|8306.3|8304.8|8306.2|8304.7|2
1649914060000|2022-04-14 05:27:40|8306.2|8304.7|8306.1|8304.6|8306.3|8304.8|8306.1|8304.6|4
1649914070000|2022-04-14 05:27:50|8306.2|8304.7|8306.1|8304.6|8306.2|8304.7|8306.1|8304.6|8
1649914080000|2022-04-14 05:28:00|8306.2|8304.7|8306.2|8304.7|8306.2|8304.7|8306.1|8304.6|5
1649914090000|2022-04-14 05:28:10|8306.1|8304.6|8306.3|8304.8|8306.3|8304.8|8306.1|8304.6|3
1649914100000|2022-04-14 05:28:20|8306.2|8304.7|8306.3|8304.8|8306.3|8304.8|8306.2|8304.7|4
1649914120000|2022-04-14 05:28:40|8306.4|8304.9|8306.4|8304.9|8306.4|8304.9|8306.3|8304.8|3
1649914130000|2022-04-14 05:28:50|8306.3|8304.8|8306.4|8304.9|8306.4|8304.9|8306.3|8304.8|2
1649914140000|2022-04-14 05:29:00|8306.1|8305.2|8306.3|8304.8|8306.4|8305.2|8306.1|8304.8|4
1649914160000|2022-04-14 05:29:20|8306.2|8304.7|8306.3|8304.8|8306.3|8304.8|8306.1|8304.6|4
1649914170000|2022-04-14 05:29:30|8306.2|8304.7|8306.1|8304.6|8306.2|8304.7|8306.1|8304.6|8
1649914190000|2022-04-14 05:29:50|8306.2|8304.7|8306.2|8304.7|8306.2|8304.7|8306.2|8304.7|1
1649914200000|2022-04-14 05:30:00|8306.3|8304.8|8306.5|8305|8306.5|8305|8306.1|8304.6|12
1649914210000|2022-04-14 05:30:10|8306.4|8304.9|8306.3|8304.8|8306.4|8304.9|8306.3|8304.8|4
1649914220000|2022-04-14 05:30:20|8306.4|8304.9|8306.3|8304.8|8306.4|8304.9|8306.3|8304.8|6
1649914230000|2022-04-14 05:30:30|8306.2|8304.7|8306.3|8304.8|8306.3|8304.8|8306.2|8304.7|8
1649914240000|2022-04-14 05:30:40|8306.2|8304.7|8306|8304.5|8306.2|8304.7|8305.7|8304.2|8
1649914250000|2022-04-14 05:30:50|8306.1|8304.6|8306.1|8304.6|8306.2|8304.7|8306|8304.5|5
1649914260000|2022-04-14 05:31:00|8306.2|8304.7|8306.2|8304.7|8306.2|8304.7|8306|8304.5|5
1649914270000|2022-04-14 05:31:10|8306.1|8304.6|8306.2|8304.7|8306.2|8304.7|8306.1|8304.6|2
1649914280000|2022-04-14 05:31:20|8306.1|8304.6|8306.1|8304.6|8306.2|8304.7|8306|8304.5|9
1649914290000|2022-04-14 05:31:30|8306.2|8304.7|8306.4|8304.9|8306.4|8304.9|8306.1|8304.6|13
1649914300000|2022-04-14 05:31:40|8306.5|8305|8306.4|8304.9|8306.5|8305|8306.4|8304.9|6
1649914310000|2022-04-14 05:31:50|8306.5|8305|8306.4|8304.9|8306.5|8305|8306.4|8304.9|6
1649914320000|2022-04-14 05:32:00|8306.3|8304.8|8306.3|8304.8|8306.4|8304.9|8306.3|8304.8|9
1649914330000|2022-04-14 05:32:10|8306.4|8304.9|8306.4|8304.9|8306.5|8305|8306.3|8304.8|9
1649914340000|2022-04-14 05:32:20|8306.5|8305|8306.3|8304.8|8306.5|8305|8305.8|8304.8|6
1649914350000|2022-04-14 05:32:30|8306.2|8304.7|8306.3|8304.8|8306.3|8304.8|8306.2|8304.7|10
1649914360000|2022-04-14 05:32:40|8306.2|8304.7|8306.7|8305.2|8306.8|8305.3|8306.2|8304.7|7
1649914370000|2022-04-14 05:32:50|8306.8|8305.3|8306.4|8305.5|8307|8305.6|8306.4|8305.2|9
1649914380000|2022-04-14 05:33:00|8306.5|8305.6|8306.7|8305.2|8306.7|8305.6|8306.4|8305.1|6
1649914390000|2022-04-14 05:33:10|8306.1|8305|8306.5|8305|8306.5|8305|8306.1|8304.9|4
1649914400000|2022-04-14 05:33:20|8306.4|8304.9|8306.2|8304.7|8306.4|8305|8305.8|8304.6|12
1649914410000|2022-04-14 05:33:30|8306.1|8304.6|8306.1|8304.6|8306.2|8304.7|8306|8304.5|11
1649914420000|2022-04-14 05:33:40|8306.2|8304.7|8306.1|8304.6|8306.2|8304.7|8306.1|8304.6|6
1649914430000|2022-04-14 05:33:50|8306.2|8304.7|8306.2|8304.7|8306.2|8304.7|8305.5|8304.2|17
1649914440000|2022-04-14 05:34:00|8306.1|8304.6|8306.1|8304.6|8306.3|8304.8|8306.1|8304.6|11
1649914450000|2022-04-14 05:34:10|8306|8304.5|8306|8304.5|8306.1|8304.6|8306|8304.5|3
1649914460000|2022-04-14 05:34:20|8306.1|8304.6|8305.9|8304.4|8306.1|8304.6|8305.9|8304.4|5
1649914470000|2022-04-14 05:34:30|8306|8304.5|8306|8304.5|8306|8304.5|8305.9|8304.4|3
1649914480000|2022-04-14 05:34:40|8306.1|8304.6|8306.1|8304.6|8306.1|8304.6|8306|8304.5|3
1649914490000|2022-04-14 05:34:50|8306|8304.5|8305.8|8304.3|8306|8304.5|8305.8|8304.3|7
1649914500000|2022-04-14 05:35:00|8305.7|8304.2|8305.7|8304.2|8305.8|8304.3|8305.7|8304.2|5
1649914510000|2022-04-14 05:35:10|8305.8|8304.3|8305.8|8304.3|8305.8|8304.3|8305.7|8304.2|5
1649914520000|2022-04-14 05:35:20|8305.9|8304.4|8306|8304.5|8306.1|8304.6|8305.8|8304.3|12
1649914530000|2022-04-14 05:35:30|8306.1|8304.6|8306.1|8304.6|8306.1|8304.6|8306|8304.5|7
1649914540000|2022-04-14 05:35:40|8306|8304.5|8306.1|8304.6|8306.1|8304.6|8306|8304.5|4
1649914550000|2022-04-14 05:35:50|8306|8304.5|8306.1|8304.6|8306.2|8304.7|8306|8304.5|6
1649914560000|2022-04-14 05:36:00|8306|8304.5|8305.8|8304.3|8306.1|8304.6|8305.7|8304.2|11
1649914570000|2022-04-14 05:36:10|8305.7|8304.2|8306|8304.5|8306|8304.5|8305.6|8304.1|7
1649914580000|2022-04-14 05:36:20|8306.1|8304.6|8306|8304.5|8306.1|8304.6|8305.9|8304.4|10
1649914590000|2022-04-14 05:36:30|8305.8|8304.3|8305.7|8304.2|8305.8|8304.6|8305.5|8304.2|8
1649914600000|2022-04-14 05:36:40|8305.8|8304.3|8305.6|8304.1|8305.8|8304.3|8305.6|8304.1|5
1649914610000|2022-04-14 05:36:50|8305.7|8304.2|8305.6|8304.1|8305.7|8304.2|8305.6|8304.1|2
1649914620000|2022-04-14 05:37:00|8305.3|8304.4|8305.8|8304.3|8305.8|8304.4|8305.3|8304.2|4
1649914630000|2022-04-14 05:37:10|8305.7|8304.2|8305.8|8304.3|8305.8|8304.3|8305.7|8304.2|10
1649914640000|2022-04-14 05:37:20|8305.7|8304.2|8305.8|8304.3|8305.8|8304.3|8305.7|8304.2|4
1649914650000|2022-04-14 05:37:30|8305.6|8304.7|8305.9|8304.4|8306|8304.8|8305.5|8304.4|8
1649914660000|2022-04-14 05:37:40|8305.6|8304.7|8305.7|8304.8|8305.7|8304.8|8305.6|8304.7|4
1649914670000|2022-04-14 05:37:50|8305.6|8304.7|8306.1|8304.6|8306.1|8304.9|8305.6|8304.5|6
1649914680000|2022-04-14 05:38:00|8306|8304.5|8305.5|8304.6|8306|8304.6|8305.5|8304.3|8
1649914690000|2022-04-14 05:38:10|8305.8|8304.3|8305.8|8304.3|8305.8|8304.3|8305.8|8304.3|1
1649914700000|2022-04-14 05:38:20|8305.4|8304.5|8305.6|8304.1|8305.8|8304.6|8305.3|8304|8
1649914710000|2022-04-14 05:38:30|8305.5|8304|8305.9|8304.4|8306|8304.5|8305.5|8304|6
1649914720000|2022-04-14 05:38:40|8306|8304.5|8306|8304.5|8306|8304.5|8306|8304.5|1
1649914730000|2022-04-14 05:38:50|8306.1|8304.6|8305.6|8304.1|8306.1|8304.6|8305.5|8304|7
1649914740000|2022-04-14 05:39:00|8305.5|8304|8305.4|8303.9|8305.6|8304.1|8305.3|8303.8|12
1649914760000|2022-04-14 05:39:20|8305.5|8304|8305.5|8304|8305.5|8304|8305.4|8303.9|5
1649914770000|2022-04-14 05:39:30|8305.6|8304.1|8305.5|8304|8305.6|8304.1|8305.4|8303.9|12
1649914780000|2022-04-14 05:39:40|8305.6|8304.1|8305.5|8304|8305.6|8304.1|8305.4|8303.9|6
1649914790000|2022-04-14 05:39:50|8305.4|8303.9|8306.1|8305.2|8306.2|8305.2|8305.3|8303.8|18
1649914800000|2022-04-14 05:40:00|8306.5|8305|8306.4|8304.9|8306.9|8305.4|8306.2|8304.8|26
1649914810000|2022-04-14 05:40:10|8306.3|8304.8|8307|8306.1|8307.2|8306.1|8306.3|8304.8|18
1649914820000|2022-04-14 05:40:20|8306.9|8306|8307.6|8306.1|8307.6|8306.3|8306.9|8306|11
1649914830000|2022-04-14 05:40:30|8307.7|8306.2|8307.7|8306.2|8307.8|8306.3|8307.7|8306.2|5
1649914840000|2022-04-14 05:40:40|8307.8|8306.3|8307.6|8306.7|8307.8|8306.8|8307.5|8306.3|9
1649914850000|2022-04-14 05:40:50|8307.8|8306.9|8308.1|8306.6|8308.1|8306.9|8307.7|8306.5|8
1649914860000|2022-04-14 05:41:00|8308|8306.5|8307.9|8306.4|8308|8306.6|8307.5|8306.3|4
1649914870000|2022-04-14 05:41:10|8307.8|8306.3|8307.8|8306.3|8307.9|8306.6|8307.4|8306.2|15
1649914880000|2022-04-14 05:41:20|8307.7|8306.2|8307.9|8306.4|8307.9|8306.4|8307.6|8306.1|9
1649914890000|2022-04-14 05:41:30|8307.8|8306.3|8307.9|8306.4|8307.9|8306.4|8307.8|8306.3|2
1649914900000|2022-04-14 05:41:40|8307.8|8306.3|8307.6|8306.1|8307.8|8306.3|8307.6|8306.1|11
1649914910000|2022-04-14 05:41:50|8307.7|8306.2|8307.5|8306|8307.7|8306.2|8307.4|8305.9|7
1649914920000|2022-04-14 05:42:00|8307.4|8305.9|8307.5|8306|8307.5|8306|8307.4|8305.9|4
1649914930000|2022-04-14 05:42:10|8307.3|8306.4|8307.7|8306.2|8307.7|8306.5|8307.3|8306.1|4
1649914940000|2022-04-14 05:42:20|8307.6|8306.1|8307.6|8306.1|8307.7|8306.2|8307.6|8306.1|5
1649914950000|2022-04-14 05:42:30|8307.7|8306.2|8307.6|8306.1|8307.7|8306.2|8307.6|8306.1|6
1649914960000|2022-04-14 05:42:40|8307.7|8306.2|8307.7|8306.2|8307.7|8306.2|8307.6|8306.1|9
1649914970000|2022-04-14 05:42:50|8307.8|8306.3|8307.9|8306.4|8308|8306.5|8307.7|8306.2|12
1649914980000|2022-04-14 05:43:00|8308|8306.5|8307.9|8306.4|8308|8306.5|8307.9|8306.4|2
1649915000000|2022-04-14 05:43:20|8307.7|8306.2|8307.6|8306.1|8307.7|8306.2|8307.6|8306.1|4
1649915010000|2022-04-14 05:43:30|8307.7|8306.2|8307.5|8306|8307.7|8306.2|8307.5|8306|7
1649915020000|2022-04-14 05:43:40|8307.6|8306.1|8307.5|8306|8307.6|8306.1|8307.5|8306|4
1649915030000|2022-04-14 05:43:50|8307.6|8306.1|8308|8306.5|8308|8306.5|8307.5|8306|12
1649915040000|2022-04-14 05:44:00|8308.1|8306.6|8308.1|8306.6|8308.2|8306.7|8308|8306.5|7
1649915050000|2022-04-14 05:44:10|8308|8306.5|8308.1|8306.6|8308.1|8306.6|8308|8306.5|4
1649915060000|2022-04-14 05:44:20|8308|8306.5|8308.2|8306.7|8308.2|8306.7|8308|8306.5|5
1649915070000|2022-04-14 05:44:30|8308.1|8306.6|8308.3|8306.8|8308.3|8306.8|8308.1|8306.6|3
1649915080000|2022-04-14 05:44:40|8308.2|8306.7|8308.6|8307.1|8308.7|8307.2|8308.2|8306.7|9
1649915090000|2022-04-14 05:44:50|8308.7|8307.2|8308.8|8307.3|8308.9|8307.7|8308.6|8307.1|14
1649915100000|2022-04-14 05:45:00|8308.9|8307.4|8309|8307.5|8309.1|8307.6|8308.8|8307.3|7
1649915110000|2022-04-14 05:45:10|8308.9|8307.4|8308.9|8307.4|8308.9|8307.4|8308.9|8307.4|1
1649915130000|2022-04-14 05:45:30|8309|8307.5|8308.8|8307.3|8309|8307.5|8308.8|8307.3|3
1649915140000|2022-04-14 05:45:40|8308.9|8307.4|8308.8|8307.3|8308.9|8307.4|8308.7|8307.2|6
1649915150000|2022-04-14 05:45:50|8308.7|8307.2|8308.8|8307.3|8308.8|8307.3|8308.7|8307.2|2
1649915160000|2022-04-14 05:46:00|8308.7|8307.2|8308.8|8307.3|8308.8|8307.3|8308.7|8307.2|6
1649915170000|2022-04-14 05:46:10|8308.7|8307.2|8308.9|8307.4|8309|8307.7|8308.4|8307.2|12
1649915190000|2022-04-14 05:46:30|8309|8307.5|8308.9|8307.4|8309.1|8307.6|8308.9|8307.4|4
1649915200000|2022-04-14 05:46:40|8309|8307.5|8308.9|8307.4|8309|8307.5|8308.8|8307.3|6
1649915210000|2022-04-14 05:46:50|8308.8|8307.3|8309|8307.5|8309.1|8307.6|8308.8|8307.3|7
1649915220000|2022-04-14 05:47:00|8309.1|8307.6|8308.8|8307.3|8309.1|8307.6|8308.8|8307.3|8
1649915230000|2022-04-14 05:47:10|8308.9|8307.4|8309|8307.5|8309|8307.5|8308.8|8307.3|6
1649915240000|2022-04-14 05:47:20|8309.1|8307.6|8308.9|8307.4|8309.1|8307.6|8308.9|8307.4|3
1649915250000|2022-04-14 05:47:30|8309|8307.5|8308.2|8306.7|8309|8307.5|8308.2|8306.7|13
1649915260000|2022-04-14 05:47:40|8308.3|8306.8|8308.3|8306.8|8308.3|8306.8|8308.3|8306.8|1
1649915270000|2022-04-14 05:47:50|8308.4|8306.9|8308.5|8307|8308.5|8307.1|8308|8306.7|9
1649915280000|2022-04-14 05:48:00|8308.4|8306.9|8308.4|8306.9|8308.5|8307|8308.3|8306.8|9
1649915290000|2022-04-14 05:48:10|8308.5|8307|8308.6|8307.1|8308.6|8307.1|8308.5|8307|2
1649915300000|2022-04-14 05:48:20|8308.5|8307|8308.5|8307|8308.6|8307.1|8308.5|8307|7
1649915310000|2022-04-14 05:48:30|8308.6|8307.1|8308.8|8307.3|8308.8|8307.3|8308.5|8307|7
1649915320000|2022-04-14 05:48:40|8308.9|8307.4|8308.9|8307.4|8309|8307.5|8308.7|8307.2|9
1649915330000|2022-04-14 05:48:50|8309|8307.5|8309.2|8307.7|8309.2|8307.7|8308.6|8307.4|17
1649915340000|2022-04-14 05:49:00|8309.3|8307.8|8309.5|8308|8309.7|8308.3|8309.2|8307.8|16
1649915350000|2022-04-14 05:49:10|8309.4|8307.9|8309.6|8308.1|8309.7|8308.2|8309.4|8307.9|10
1649915360000|2022-04-14 05:49:20|8309.5|8308|8309.2|8308.3|8309.6|8308.4|8309.2|8308|6
1649915370000|2022-04-14 05:49:30|8309.3|8308.4|8309.7|8308.2|8309.7|8308.4|8309.2|8308|13
1649915380000|2022-04-14 05:49:40|8309.6|8308.1|8309.4|8307.9|8309.6|8308.1|8309.4|8307.9|9
1649915390000|2022-04-14 05:49:50|8309.3|8307.8|8309.6|8308.1|8309.7|8308.2|8309.3|8307.8|11
1649915400000|2022-04-14 05:50:00|8309.7|8308.2|8309.3|8307.8|8309.7|8308.2|8309.2|8307.7|12
1649915410000|2022-04-14 05:50:10|8309.2|8307.7|8309.2|8307.7|8309.4|8307.9|8309.2|8307.7|7
1649915420000|2022-04-14 05:50:20|8309.3|8307.8|8309.3|8307.8|8309.4|8307.9|8309.1|8307.6|9
1649915430000|2022-04-14 05:50:30|8309.4|8307.9|8309.3|8307.8|8309.4|8307.9|8309.3|8307.8|4
1649915440000|2022-04-14 05:50:40|8309.2|8307.7|8309.3|8307.8|8309.4|8307.9|8309.2|8307.7|14
1649915450000|2022-04-14 05:50:50|8309.4|8307.9|8309.4|8307.9|8309.4|8307.9|8309.3|8307.8|5
1649915460000|2022-04-14 05:51:00|8309.2|8307.7|8309.3|8307.8|8309.3|8307.8|8309.1|8307.6|11
1649915470000|2022-04-14 05:51:10|8309.2|8307.7|8309.2|8307.7|8309.3|8307.8|8309.1|8307.6|5
1649915480000|2022-04-14 05:51:20|8309|8307.5|8308.5|8307|8309.1|8307.9|8308.5|8307|10
1649915490000|2022-04-14 05:51:30|8308.6|8307.1|8308.6|8307.1|8308.7|8307.2|8308.3|8306.8|15
1649915500000|2022-04-14 05:51:40|8308.5|8307.6|8308.4|8307.5|8308.5|8307.6|8308.3|8307.4|4
1649915510000|2022-04-14 05:51:50|8308.3|8307.4|8308.3|8307.4|8308.4|8307.5|8308.3|8307.4|3
1649915520000|2022-04-14 05:52:00|8308.7|8307.2|8308.6|8307.1|8308.8|8307.3|8308.5|8307|7
1649915530000|2022-04-14 05:52:10|8308.7|8307.2|8308.5|8307|8308.7|8307.4|8308.3|8306.9|18
1649915540000|2022-04-14 05:52:20|8308.6|8307.1|8308.4|8306.9|8308.6|8307.1|8308.4|8306.9|11
1649915550000|2022-04-14 05:52:30|8308.5|8307|8308.7|8307.2|8308.7|8307.5|8308.3|8306.9|11
1649915560000|2022-04-14 05:52:40|8308.6|8307.1|8308.4|8307.5|8308.7|8307.5|8308.3|8307.1|5
1649915570000|2022-04-14 05:52:50|8308.5|8307.6|8308.6|8307.1|8308.6|8307.6|8308.3|8307|9
1649915580000|2022-04-14 05:53:00|8308.3|8307.4|8308.6|8307.1|8308.6|8307.5|8308.3|8307|7
1649915590000|2022-04-14 05:53:10|8308.5|8307|8308.5|8307|8308.7|8307.4|8308.2|8307|9
1649915600000|2022-04-14 05:53:20|8308.6|8307.1|8308.1|8307.2|8308.6|8307.3|8308.1|8307.1|7
1649915610000|2022-04-14 05:53:30|8308.5|8307|8308.3|8307.4|8308.6|8307.5|8308.2|8307|8
1649915620000|2022-04-14 05:53:40|8308.4|8307.5|8308.6|8307.1|8308.6|8307.5|8308.3|8307.1|5
1649915640000|2022-04-14 05:54:00|8308.7|8307.2|8308.4|8306.9|8308.7|8307.2|8308.3|8306.8|12
1649915650000|2022-04-14 05:54:10|8308.3|8306.8|8308.3|8306.8|8308.4|8307.2|8308|8306.7|8
1649915660000|2022-04-14 05:54:20|8308.4|8306.9|8308.3|8306.8|8308.4|8306.9|8308.3|8306.8|2
1649915670000|2022-04-14 05:54:30|8308.2|8306.7|8308.3|8306.8|8308.3|8306.8|8308.2|8306.7|2
1649915680000|2022-04-14 05:54:40|8308.4|8306.9|8308.3|8306.8|8308.5|8307|8308.2|8306.7|8
1649915690000|2022-04-14 05:54:50|8308.4|8306.9|8308.2|8306.7|8308.4|8306.9|8307.6|8306.4|16
1649915700000|2022-04-14 05:55:00|8308.1|8306.6|8308.1|8307.2|8308.5|8307.4|8308.1|8306.6|10
1649915710000|2022-04-14 05:55:10|8308.2|8307.3|8308.2|8306.7|8308.5|8307.3|8308.1|8306.7|8
1649915720000|2022-04-14 05:55:20|8308.3|8306.8|8308|8307.1|8308.3|8307.1|8307.7|8306.6|20
1649915730000|2022-04-14 05:55:30|8307.9|8307|8308.3|8306.8|8308.3|8307.1|8307.9|8306.7|12
1649915740000|2022-04-14 05:55:40|8308.2|8306.7|8308.3|8306.8|8308.4|8306.9|8308.1|8306.6|9
1649915750000|2022-04-14 05:55:50|8308.4|8306.9|8308.1|8307.2|8308.5|8307.2|8308.1|8306.8|10
1649915760000|2022-04-14 05:56:00|8308.2|8307.3|8308.4|8306.9|8308.4|8307.3|8308.1|8306.8|17
1649915770000|2022-04-14 05:56:10|8308.2|8306.7|8308.3|8306.8|8308.6|8307.1|8308.2|8306.7|11
1649915780000|2022-04-14 05:56:20|8308.1|8306.6|8307.8|8306.3|8308.1|8306.9|8307.8|8306.3|12
1649915790000|2022-04-14 05:56:30|8307.9|8306.4|8307.7|8306.2|8307.9|8306.4|8307.7|8306.2|7
1649915800000|2022-04-14 05:56:40|8307.6|8306.1|8307.8|8306.3|8307.8|8306.3|8307.6|8306.1|9
1649915810000|2022-04-14 05:56:50|8307.9|8306.4|8307.9|8306.4|8307.9|8306.4|8307.8|8306.3|5
1649915820000|2022-04-14 05:57:00|8307.8|8306.3|8307.7|8306.2|8307.8|8306.3|8307.7|8306.2|4
1649915830000|2022-04-14 05:57:10|8307.4|8306.5|8307.5|8306|8307.7|8306.6|8307.3|8306|13
1649915840000|2022-04-14 05:57:20|8307.6|8306.1|8307.8|8306.3|8307.8|8306.3|8307.4|8305.9|10
1649915850000|2022-04-14 05:57:30|8307.7|8306.2|8307.6|8306.1|8307.8|8306.6|8307.4|8306.1|10
1649915860000|2022-04-14 05:57:40|8307.7|8306.2|8307.7|8306.2|8307.8|8306.5|8307.4|8306|11
1649915870000|2022-04-14 05:57:50|8307.6|8306.1|8307.8|8306.3|8307.8|8306.3|8307.6|8306.1|7
1649915880000|2022-04-14 05:58:00|8307.7|8306.2|8308.4|8306.9|8308.4|8307.2|8307.7|8306.2|14
1649915890000|2022-04-14 05:58:10|8308.3|8306.8|8308.6|8307.1|8308.6|8307.1|8308.3|8306.8|13
1649915900000|2022-04-14 05:58:20|8308.5|8307|8308.5|8307|8308.6|8307.1|8308.4|8306.9|11
1649915910000|2022-04-14 05:58:30|8308.4|8306.9|8308.4|8306.9|8308.5|8307|8308.3|8306.8|15
1649915920000|2022-04-14 05:58:40|8308.3|8306.8|8308.2|8306.7|8308.5|8307|8308|8306.5|9
1649915930000|2022-04-14 05:58:50|8308.3|8306.8|8308.2|8306.7|8308.3|8307.1|8308|8306.7|5
1649915940000|2022-04-14 05:59:00|8308.3|8306.8|8308.3|8306.8|8308.4|8306.9|8308.2|8306.7|9
1649915950000|2022-04-14 05:59:10|8308.2|8306.7|8308.1|8306.6|8308.5|8307.4|8307.9|8306.6|21
1649915960000|2022-04-14 05:59:20|8308|8306.5|8307.5|8306|8308.1|8306.9|8307.5|8306|14
1649915970000|2022-04-14 05:59:30|8307.6|8306.1|8307.4|8305.9|8307.7|8306.3|8307.2|8305.8|24
1649915980000|2022-04-14 05:59:40|8307.3|8305.8|8307.3|8306.4|8307.7|8306.4|8307.2|8305.8|18
1649915990000|2022-04-14 05:59:50|8307.7|8306.2|8308.5|8307|8308.5|8307|8307.6|8306.1|21
1649916000000|2022-04-14 06:00:00|8308.6|8307.1|8308.8|8307.3|8309.3|8307.8|8307.8|8306.6|33
1649916010000|2022-04-14 06:00:10|8308.7|8307.2|8309.1|8307.6|8309.3|8308.1|8308.7|8307.2|23
1649916020000|2022-04-14 06:00:20|8309.2|8307.7|8308.4|8306.9|8309.2|8307.7|8308.3|8306.8|18
1649916030000|2022-04-14 06:00:30|8308.5|8307|8308|8307.1|8308.5|8307.1|8307.8|8306.7|14
1649916040000|2022-04-14 06:00:40|8308.4|8306.9|8308|8306.5|8308.5|8307.3|8308|8306.5|19
1649916050000|2022-04-14 06:00:50|8307.9|8306.4|8307.9|8306.4|8307.9|8306.7|8307.6|8306.2|13
1649916060000|2022-04-14 06:01:00|8308.1|8306.6|8309|8307.5|8309.1|8307.6|8308.1|8306.6|23
1649916070000|2022-04-14 06:01:10|8309.1|8307.6|8308.7|8307.2|8309.5|8308.1|8308.7|8307.2|19
1649916080000|2022-04-14 06:01:20|8308.8|8307.3|8309.4|8307.9|8309.5|8308|8308.8|8307.3|11
1649916090000|2022-04-14 06:01:30|8309.3|8307.8|8308.9|8307.4|8309.5|8308.2|8308.7|8307.2|17
1649916100000|2022-04-14 06:01:40|8309|8307.5|8308.8|8307.3|8309|8307.5|8308.8|8307.3|5
1649916110000|2022-04-14 06:01:50|8308.9|8307.4|8309|8307.5|8309|8307.9|8308.8|8307.4|7
1649916120000|2022-04-14 06:02:00|8308.9|8307.4|8308.9|8307.4|8309|8307.5|8308|8306.9|15
1649916130000|2022-04-14 06:02:10|8308.8|8307.3|8309.1|8307.6|8309.2|8307.7|8308.5|8307|17
1649916140000|2022-04-14 06:02:20|8309|8307.5|8309|8307.5|8309.2|8307.7|8308.9|8307.4|23
1649916150000|2022-04-14 06:02:30|8309.2|8307.7|8309.4|8307.9|8309.5|8308.3|8309.1|8307.7|17
1649916160000|2022-04-14 06:02:40|8309.5|8308|8310|8308.5|8310.1|8308.6|8309.4|8307.9|15
1649916170000|2022-04-14 06:02:50|8309.8|8308.3|8309.6|8308.1|8309.8|8308.3|8309.2|8307.7|12
1649916180000|2022-04-14 06:03:00|8309.5|8308|8310|8308.5|8310|8308.5|8309.3|8307.8|13
1649916190000|2022-04-14 06:03:10|8309.8|8308.3|8309.9|8308.4|8310|8308.5|8309.4|8308.1|14
1649916200000|2022-04-14 06:03:20|8310|8308.5|8310.2|8308.7|8310.2|8308.7|8310|8308.5|10
1649916210000|2022-04-14 06:03:30|8310.3|8308.8|8310.3|8308.8|8310.4|8308.9|8310.3|8308.8|3
1649916220000|2022-04-14 06:03:40|8310.4|8308.9|8310|8308.5|8310.4|8309.2|8310|8308.5|11
1649916230000|2022-04-14 06:03:50|8310.1|8308.6|8310.5|8309|8310.5|8309|8309.9|8308.4|16
1649916240000|2022-04-14 06:04:00|8310.6|8309.1|8310.5|8309|8310.6|8309.1|8310.3|8308.8|8
1649916250000|2022-04-14 06:04:10|8310.4|8308.9|8310.6|8309.1|8310.6|8309.3|8310.2|8308.8|18
1649916260000|2022-04-14 06:04:20|8310.7|8309.2|8310.4|8308.9|8310.7|8309.2|8310.3|8308.8|10
1649916270000|2022-04-14 06:04:30|8310.5|8309|8310.3|8308.8|8310.5|8309|8310.2|8308.7|13
1649916280000|2022-04-14 06:04:40|8310.4|8308.9|8310.4|8308.9|8310.6|8309.1|8310.2|8308.7|12
1649916290000|2022-04-14 06:04:50|8310.3|8308.8|8310.4|8308.9|8310.5|8309|8310.3|8308.8|12
1649916300000|2022-04-14 06:05:00|8310.1|8309.2|8310.4|8308.9|8310.6|8309.2|8310|8308.8|12
1649916310000|2022-04-14 06:05:10|8310.3|8308.8|8310.2|8308.7|8310.4|8308.9|8310.2|8308.7|9
1649916320000|2022-04-14 06:05:20|8310.3|8308.8|8309.7|8308.2|8310.3|8308.8|8309.4|8308.2|17
1649916330000|2022-04-14 06:05:30|8309.8|8308.3|8309.9|8308.4|8309.9|8308.4|8309.7|8308.2|10
1649916340000|2022-04-14 06:05:40|8310|8308.5|8310.1|8308.6|8310.6|8309.1|8310|8308.5|23
1649916350000|2022-04-14 06:05:50|8310|8308.5|8309.9|8308.4|8310.2|8308.7|8309.6|8308.4|12
1649916360000|2022-04-14 06:06:00|8310|8308.5|8310|8308.5|8310.1|8308.6|8309.9|8308.4|8
1649916370000|2022-04-14 06:06:10|8310.1|8308.6|8310.1|8308.6|8310.3|8308.8|8309.6|8308.3|18
1649916380000|2022-04-14 06:06:20|8310.2|8308.7|8310.9|8309.4|8310.9|8309.4|8310.1|8308.6|10
1649916390000|2022-04-14 06:06:30|8310.8|8309.3|8310.9|8309.4|8310.9|8309.4|8310.7|8309.2|14
1649916400000|2022-04-14 06:06:40|8311|8309.5|8311|8309.5|8311.1|8309.6|8311|8309.5|5
1649916410000|2022-04-14 06:06:50|8311.1|8309.6|8310.9|8310|8311.1|8310|8310.7|8309.4|16
1649916420000|2022-04-14 06:07:00|8311.2|8309.7|8311.2|8309.7|8311.5|8310|8310.6|8309.7|16
1649916430000|2022-04-14 06:07:10|8311|8309.5|8311|8309.5|8311.1|8309.6|8310.9|8309.4|15
1649916440000|2022-04-14 06:07:20|8310.9|8309.4|8311.1|8309.6|8311.1|8309.6|8310.9|8309.4|8
1649916450000|2022-04-14 06:07:30|8310.9|8309.4|8310.8|8309.9|8311|8310.1|8310.5|8309.4|9
1649916460000|2022-04-14 06:07:40|8311.2|8309.7|8311.2|8309.7|8311.5|8310|8311.2|8309.7|18
1649916470000|2022-04-14 06:07:50|8311.3|8309.8|8311.4|8309.9|8311.4|8309.9|8311.2|8309.7|6
1649916480000|2022-04-14 06:08:00|8311.3|8309.8|8311.3|8309.8|8311.4|8310|8310.9|8309.7|12
1649916490000|2022-04-14 06:08:10|8311.2|8309.7|8310.6|8309.1|8311.3|8309.8|8310.6|8309.1|15
1649916500000|2022-04-14 06:08:20|8310.5|8309|8310.6|8309.1|8310.7|8309.2|8310.5|8309|17
1649916510000|2022-04-14 06:08:30|8310.7|8309.2|8310.9|8309.4|8311|8309.5|8310.6|8309.1|7
1649916520000|2022-04-14 06:08:40|8310.8|8309.3|8310.9|8309.4|8311.2|8309.7|8310.5|8309.2|19
1649916530000|2022-04-14 06:08:50|8311|8309.5|8311.1|8309.6|8311.4|8310.2|8310.7|8309.5|17
1649916540000|2022-04-14 06:09:00|8311.2|8309.7|8310.6|8309.1|8311.2|8309.7|8310.5|8309|13
1649916550000|2022-04-14 06:09:10|8310.7|8309.2|8310.3|8308.8|8310.7|8309.3|8310|8308.8|11
1649916560000|2022-04-14 06:09:20|8310.4|8308.9|8310.3|8309.4|8310.4|8309.5|8310.1|8308.8|12
1649916570000|2022-04-14 06:09:30|8310.4|8309.5|8310.5|8309|8310.6|8309.5|8310.1|8308.8|15
1649916580000|2022-04-14 06:09:40|8310.4|8308.9|8310.3|8308.8|8310.4|8309.2|8310.1|8308.8|10
1649916590000|2022-04-14 06:09:50|8310.4|8308.9|8310.8|8309.3|8311|8309.7|8310|8308.9|21
1649916600000|2022-04-14 06:10:00|8310.9|8309.4|8310.6|8309.7|8311|8309.7|8310.5|8309.3|12
1649916610000|2022-04-14 06:10:10|8310.5|8309.6|8310.8|8309.3|8311|8309.7|8310.5|8309.3|6
1649916620000|2022-04-14 06:10:20|8310.5|8309.6|8309.9|8309|8310.8|8309.6|8309.8|8308.7|18
1649916630000|2022-04-14 06:10:30|8309.7|8308.8|8309.8|8308.3|8310.2|8308.8|8309.5|8308.2|19
1649916640000|2022-04-14 06:10:40|8309.7|8308.2|8309.6|8308.1|8309.8|8308.5|8309.3|8308.1|13
1649916650000|2022-04-14 06:10:50|8309.7|8308.2|8308.8|8307.9|8309.7|8308.3|8308.5|8307.4|29
1649916660000|2022-04-14 06:11:00|8308.9|8308|8309.7|8308.2|8310|8308.7|8308.9|8307.6|28
1649916670000|2022-04-14 06:11:10|8309.6|8308.1|8309.8|8308.3|8309.9|8308.4|8309.6|8308.1|8
1649916680000|2022-04-14 06:11:20|8309.9|8308.4|8309.5|8308.6|8309.9|8308.7|8309.4|8308.3|7
1649916690000|2022-04-14 06:11:30|8309.4|8308.5|8309.7|8308.8|8310.1|8308.9|8309.4|8308.2|12
1649916700000|2022-04-14 06:11:40|8310.1|8308.6|8309.8|8308.3|8310.1|8308.8|8309.5|8308.3|14
1649916710000|2022-04-14 06:11:50|8310|8308.5|8309.2|8307.7|8310|8308.6|8308.7|8307.6|28
1649916720000|2022-04-14 06:12:00|8309.3|8307.8|8308.3|8307.4|8309.3|8308.1|8308.2|8307.3|20
1649916730000|2022-04-14 06:12:10|8308.5|8307.6|8308.7|8307.2|8308.8|8307.7|8308.3|8307.1|13
1649916740000|2022-04-14 06:12:20|8308.8|8307.3|8309.1|8307.6|8309.3|8308.2|8308.3|8307.2|20
1649916750000|2022-04-14 06:12:30|8309.2|8307.7|8308.9|8307.4|8309.2|8307.9|8308.8|8307.4|19
1649916760000|2022-04-14 06:12:40|8309|8307.5|8309.1|8307.6|8309.1|8307.6|8308.9|8307.4|14
1649916770000|2022-04-14 06:12:50|8309|8307.5|8309.4|8307.9|8309.4|8307.9|8308.6|8307.4|14
1649916780000|2022-04-14 06:13:00|8309.3|8307.8|8309.5|8308|8309.5|8308|8309.2|8307.7|17
1649916790000|2022-04-14 06:13:10|8309.4|8307.9|8309.2|8307.7|8309.4|8307.9|8309.2|8307.7|5
1649916800000|2022-04-14 06:13:20|8309.3|8307.8|8309.3|8307.8|8309.4|8308.1|8309|8307.7|10
1649916810000|2022-04-14 06:13:30|8309.2|8307.7|8309.3|8307.8|8309.3|8308.1|8308.8|8307.6|18
1649916820000|2022-04-14 06:13:40|8309.2|8307.7|8309.3|8307.8|8309.3|8308.2|8308.9|8307.6|13
1649916830000|2022-04-14 06:13:50|8309.2|8308.3|8309.4|8307.9|8309.5|8308.4|8309.1|8307.9|16
1649916850000|2022-04-14 06:14:10|8309.2|8307.7|8309.2|8308.3|8309.5|8308.3|8309|8307.7|15
1649916860000|2022-04-14 06:14:20|8309.3|8308.4|8309.1|8308.2|8309.6|8308.4|8309.1|8307.9|11
1649916870000|2022-04-14 06:14:30|8309.4|8307.9|8309.6|8308.1|8309.7|8308.4|8309.2|8307.8|18
1649916880000|2022-04-14 06:14:40|8309.4|8308.5|8309|8308.1|8309.4|8308.5|8309|8308.1|10
1649916890000|2022-04-14 06:14:50|8309.1|8308.2|8309.5|8308|8309.6|8308.2|8309|8307.8|8
1649916900000|2022-04-14 06:15:00|8309.6|8308.1|8310.2|8308.7|8310.2|8309|8309.4|8308.1|24
1649916910000|2022-04-14 06:15:10|8310.1|8308.6|8309.9|8308.4|8310.2|8308.7|8309.8|8308.3|9
1649916920000|2022-04-14 06:15:20|8309.8|8308.3|8309.2|8307.7|8309.9|8308.4|8308.9|8307.7|15
1649916930000|2022-04-14 06:15:30|8309.1|8307.6|8308.9|8308|8309.3|8308|8308.9|8307.6|5
1649916940000|2022-04-14 06:15:40|8308.8|8307.9|8308.9|8308|8309.1|8308|8308.8|8307.6|6
1649916950000|2022-04-14 06:15:50|8309.1|8307.6|8308.7|8307.2|8309.1|8307.7|8308.3|8307.1|13
1649916960000|2022-04-14 06:16:00|8308.6|8307.1|8308.6|8307.1|8308.8|8307.3|8308.6|8307.1|13
1649916970000|2022-04-14 06:16:10|8308.7|8307.2|8308.6|8307.1|8308.7|8307.2|8308.6|8307.1|2
1649916980000|2022-04-14 06:16:20|8308.7|8307.2|8308.6|8307.1|8308.7|8307.2|8308.6|8307.1|4
1649916990000|2022-04-14 06:16:30|8308.2|8307.3|8308|8307.1|8308.2|8307.3|8308|8307.1|11
1649917000000|2022-04-14 06:16:40|8308.4|8306.9|8307.9|8307|8308.4|8307|8307.9|8306.8|5
1649917010000|2022-04-14 06:16:50|8308|8307.1|8308.3|8307.4|8308.6|8307.5|8307.9|8306.6|14
1649917020000|2022-04-14 06:17:00|8308.2|8307.3|8308.6|8307.1|8308.9|8307.6|8308.2|8306.9|23
1649917030000|2022-04-14 06:17:10|8308.7|8307.2|8308.5|8307|8308.8|8307.3|8308.3|8306.8|10
1649917040000|2022-04-14 06:17:20|8308.4|8306.9|8308.2|8306.7|8308.5|8307|8308.2|8306.7|4
1649917050000|2022-04-14 06:17:30|8308.1|8306.6|8308.6|8307.1|8308.6|8307.4|8307.9|8306.6|11
1649917060000|2022-04-14 06:17:40|8308.5|8307|8307.9|8306.4|8308.5|8307|8307.5|8306.4|11
1649917070000|2022-04-14 06:17:50|8307.7|8306.2|8307.8|8306.3|8307.9|8306.6|8307.4|8306.2|15
1649917080000|2022-04-14 06:18:00|8307.7|8306.2|8307.9|8306.4|8308|8306.7|8307.2|8306|13
1649917090000|2022-04-14 06:18:10|8308|8306.5|8307.9|8306.4|8308|8306.5|8307.9|8306.4|6
1649917100000|2022-04-14 06:18:20|8307.8|8306.3|8308|8306.5|8308|8306.5|8307.7|8306.2|8
1649917110000|2022-04-14 06:18:30|8307.9|8306.4|8307.9|8306.4|8308.2|8306.7|8307.8|8306.3|18
1649917120000|2022-04-14 06:18:40|8307.8|8306.3|8307.7|8306.2|8307.9|8306.7|8307.4|8306.2|11
1649917130000|2022-04-14 06:18:50|8307.4|8306.5|8307.4|8306.5|8307.7|8306.5|8307.4|8306.1|5
1649917140000|2022-04-14 06:19:00|8307.3|8306.4|8307.9|8306.4|8308|8306.8|8307.3|8306.2|13
1649917150000|2022-04-14 06:19:10|8308|8306.5|8307.9|8306.4|8308.1|8306.9|8307.6|8306.1|17
1649917160000|2022-04-14 06:19:20|8308|8306.5|8308.1|8306.6|8308.1|8306.6|8307.9|8306.4|12
1649917170000|2022-04-14 06:19:30|8308|8306.5|8308.1|8306.6|8308.1|8306.6|8308|8306.5|2
1649917180000|2022-04-14 06:19:40|8307.8|8306.9|8308.4|8306.9|8308.5|8307|8307.8|8306.8|6
1649917190000|2022-04-14 06:19:50|8308.5|8307|8308.3|8306.8|8308.5|8307|8308.3|8306.8|3
1649917200000|2022-04-14 06:20:00|8308.2|8306.7|8308.7|8307.2|8308.8|8307.3|8308.2|8306.7|9
1649917210000|2022-04-14 06:20:10|8308.6|8307.1|8308.3|8306.8|8308.7|8307.2|8308.3|8306.8|8
1649917220000|2022-04-14 06:20:20|8308.2|8306.7|8308.1|8306.6|8308.3|8306.8|8308|8306.5|8
1649917230000|2022-04-14 06:20:30|8308|8306.5|8308.1|8306.6|8308.1|8306.6|8307.9|8306.4|6
1649917240000|2022-04-14 06:20:40|8308.2|8306.7|8308.4|8306.9|8308.4|8306.9|8308.1|8306.6|6
1649917250000|2022-04-14 06:20:50|8308.6|8307.1|8308.9|8307.4|8308.9|8307.5|8308.3|8307|16
1649917260000|2022-04-14 06:21:00|8308.8|8307.3|8308.8|8307.3|8308.9|8307.4|8308.7|8307.2|8
1649917270000|2022-04-14 06:21:10|8308.7|8307.2|8308.9|8307.4|8308.9|8307.4|8308.7|8307.2|9
1649917280000|2022-04-14 06:21:20|8308.8|8307.3|8308.4|8306.9|8308.8|8307.3|8308.4|8306.9|9
1649917290000|2022-04-14 06:21:30|8308|8307.1|8308.4|8306.9|8308.5|8307.1|8308|8306.7|7
1649917300000|2022-04-14 06:21:40|8308.5|8307|8308.4|8306.9|8308.5|8307|8308.4|8306.9|2
1649917310000|2022-04-14 06:21:50|8308.3|8306.8|8308.2|8307.3|8308.4|8307.3|8308.1|8306.8|9
1649917330000|2022-04-14 06:22:10|8308.3|8307.4|8308.6|8307.1|8308.6|8307.4|8308.3|8307|3
1649917340000|2022-04-14 06:22:20|8308.3|8307.4|8308.3|8307.4|8309|8307.6|8308.3|8307.3|14
1649917350000|2022-04-14 06:22:30|8308.4|8307.5|8308.7|8307.2|8308.7|8307.5|8308.4|8307.2|2
1649917360000|2022-04-14 06:22:40|8308.6|8307.1|8308.2|8306.7|8308.7|8307.2|8308.2|8306.7|15
1649917370000|2022-04-14 06:22:50|8308.1|8306.6|8307.8|8306.9|8308.2|8307|8307.7|8306.5|11
1649917380000|2022-04-14 06:23:00|8307.9|8307|8308.2|8306.7|8308.2|8307|8307.8|8306.7|10
1649917390000|2022-04-14 06:23:10|8308.3|8306.8|8308.2|8306.7|8308.3|8307|8307.6|8306.6|12
1649917400000|2022-04-14 06:23:20|8308.1|8306.6|8307.5|8306.6|8308.3|8307|8307.4|8306.2|26
1649917410000|2022-04-14 06:23:30|8307.4|8306.5|8307.3|8305.8|8307.7|8306.5|8306.8|8305.6|16
1649917420000|2022-04-14 06:23:40|8307.4|8305.9|8307.4|8305.9|8307.5|8306|8307.3|8305.8|7
1649917430000|2022-04-14 06:23:50|8307.5|8306|8307.6|8306.1|8307.6|8306.1|8307.4|8305.9|12
1649917440000|2022-04-14 06:24:00|8307.5|8306|8308.1|8306.6|8308.1|8306.6|8307.4|8305.9|11
1649917450000|2022-04-14 06:24:10|8308|8306.5|8307.8|8306.9|8308|8306.9|8307.7|8306.5|9
1649917460000|2022-04-14 06:24:20|8308.1|8306.6|8307.9|8306.4|8308.2|8307|8307.7|8306.4|9
1649917470000|2022-04-14 06:24:30|8307.6|8306.7|8307.5|8306.6|8308|8306.7|8307.4|8306.3|15
1649917480000|2022-04-14 06:24:40|8307.6|8306.7|8307.8|8306.3|8307.9|8306.7|8307.5|8306.3|10
1649917490000|2022-04-14 06:24:50|8307.7|8306.2|8307.3|8305.8|8307.8|8306.4|8307|8305.8|8
1649917500000|2022-04-14 06:25:00|8307.4|8305.9|8306.9|8305.4|8307.4|8306.2|8306.6|8305.3|26
1649917510000|2022-04-14 06:25:10|8306.8|8305.3|8306.9|8305.4|8306.9|8305.4|8306.6|8305.1|16
1649917520000|2022-04-14 06:25:20|8307|8305.5|8306.9|8305.4|8307|8305.5|8306.9|8305.4|10
1649917530000|2022-04-14 06:25:30|8306.8|8305.3|8306.4|8305.5|8307|8305.6|8306.4|8305.2|14
1649917540000|2022-04-14 06:25:40|8306.3|8305.4|8305.8|8304.9|8306.4|8305.5|8305.8|8304.6|19
1649917550000|2022-04-14 06:25:50|8305.9|8305|8306.8|8305.3|8306.9|8305.7|8305.9|8305|11
1649917560000|2022-04-14 06:26:00|8306.9|8305.4|8306.2|8304.7|8306.9|8305.6|8305.9|8304.6|14
1649917570000|2022-04-14 06:26:10|8306.1|8304.6|8306.3|8304.8|8306.3|8304.8|8306.1|8304.6|5
1649917580000|2022-04-14 06:26:20|8306.4|8304.9|8306.5|8305|8306.5|8305.2|8306|8304.7|10
1649917590000|2022-04-14 06:26:30|8306.6|8305.1|8306.2|8304.7|8306.6|8305.1|8306.2|8304.7|7
1649917600000|2022-04-14 06:26:40|8306.3|8304.8|8306.2|8304.7|8306.3|8304.8|8306.1|8304.6|8
1649917610000|2022-04-14 06:26:50|8306.1|8304.6|8306.2|8304.7|8306.2|8304.7|8306.1|8304.6|4
1649917620000|2022-04-14 06:27:00|8305.9|8305|8306.1|8304.6|8306.1|8305|8305.9|8304.6|2
1649917630000|2022-04-14 06:27:10|8305.8|8304.9|8305.8|8304.3|8306.1|8305|8305.4|8304.2|14
1649917640000|2022-04-14 06:27:20|8305.9|8304.4|8306.4|8304.9|8306.4|8305.3|8305.7|8304.4|13
1649917650000|2022-04-14 06:27:30|8306.5|8305|8306.4|8305.5|8306.7|8305.5|8306.2|8304.9|11
1649917660000|2022-04-14 06:27:40|8306.6|8305.7|8307|8305.5|8307.1|8305.7|8306.6|8305.4|7
1649917670000|2022-04-14 06:27:50|8306.9|8305.4|8306.6|8305.7|8307.1|8305.7|8306.5|8305.3|9
1649917680000|2022-04-14 06:28:00|8306.5|8305.6|8306.6|8305.7|8306.8|8305.9|8306.5|8305.6|7
1649917690000|2022-04-14 06:28:10|8306.7|8305.8|8306.7|8305.2|8307|8305.8|8306.5|8305.2|9
1649917700000|2022-04-14 06:28:20|8306.8|8305.3|8306.4|8304.9|8306.8|8305.4|8306.1|8304.9|14
1649917710000|2022-04-14 06:28:30|8306.5|8305|8307.4|8305.9|8307.5|8306|8306.4|8305|22
1649917720000|2022-04-14 06:28:40|8307.3|8305.8|8307|8306.1|8307.4|8306.2|8306.9|8305.8|7
1649917730000|2022-04-14 06:28:50|8307.1|8306.2|8308|8306.5|8308.1|8306.6|8307|8305.8|17
1649917740000|2022-04-14 06:29:00|8307.9|8306.4|8307.9|8307|8308.1|8307|8307.8|8306.4|19
1649917750000|2022-04-14 06:29:10|8307.8|8306.9|8307.5|8306|8308.2|8307.1|8307.5|8306|13
1649917760000|2022-04-14 06:29:20|8307.4|8305.9|8308.1|8306.6|8308.1|8306.6|8307.3|8305.8|19
1649917770000|2022-04-14 06:29:30|8308|8306.5|8308.3|8306.8|8308.4|8306.9|8308|8306.5|18
1649917780000|2022-04-14 06:29:40|8308.4|8306.9|8308.3|8307.4|8308.6|8307.4|8307.7|8306.6|22
1649917790000|2022-04-14 06:29:50|8308.2|8307.3|8308.6|8307.1|8308.7|8307.4|8308.2|8306.9|15
1649917800000|2022-04-14 06:30:00|8308.7|8307.2|8307.8|8306.9|8308.8|8307.4|8307.7|8306.5|24
1649917810000|2022-04-14 06:30:10|8308.3|8306.8|8308.5|8307|8308.6|8307.3|8308.1|8306.8|9
1649917820000|2022-04-14 06:30:20|8308.2|8307.3|8308.5|8307|8308.5|8307.3|8308.1|8306.9|6
1649917830000|2022-04-14 06:30:30|8308.3|8307.4|8308.7|8307.2|8308.8|8307.6|8308.3|8307.1|22
1649917840000|2022-04-14 06:30:40|8308.8|8307.3|8308.9|8307.4|8308.9|8307.7|8308.4|8307.2|19
1649917850000|2022-04-14 06:30:50|8308.8|8307.3|8309|8307.5|8309.1|8307.6|8308.8|8307.3|13
1649917860000|2022-04-14 06:31:00|8309.1|8307.6|8309|8307.5|8309.1|8307.9|8308.6|8307.5|13
1649917870000|2022-04-14 06:31:10|8309.1|8307.6|8309|8307.5|8309.1|8307.6|8308.9|8307.4|8
1649917880000|2022-04-14 06:31:20|8308.9|8307.4|8309|8307.5|8309|8307.5|8308.9|8307.4|2
1649917890000|2022-04-14 06:31:30|8308.9|8307.4|8308.9|8307.4|8309|8307.8|8308.5|8307.2|13
1649917900000|2022-04-14 06:31:40|8309|8307.5|8309.2|8307.7|8309.2|8307.8|8308.6|8307.4|15
1649917910000|2022-04-14 06:31:50|8309.1|8307.6|8309.2|8307.7|8309.2|8307.9|8308.7|8307.5|18
1649917920000|2022-04-14 06:32:00|8309.1|8307.6|8309|8307.5|8309.2|8307.7|8309|8307.5|7
1649917930000|2022-04-14 06:32:10|8309.1|8307.6|8309.2|8307.7|8309.3|8308|8308.8|8307.6|9
1649917940000|2022-04-14 06:32:20|8309.4|8307.9|8309.5|8308|8309.5|8308|8309.3|8307.8|8
1649917950000|2022-04-14 06:32:30|8309.2|8308.3|8309.4|8307.9|8309.5|8308.5|8309|8307.8|18
1649917960000|2022-04-14 06:32:40|8309.3|8308.4|8309.1|8308.2|8309.5|8308.4|8309.1|8307.9|5
1649917970000|2022-04-14 06:32:50|8309.3|8308.4|8309.7|8308.2|8309.8|8308.6|8309.2|8308.1|12
1649917980000|2022-04-14 06:33:00|8309.8|8308.3|8309.7|8308.2|8309.8|8308.5|8309|8307.9|12
1649917990000|2022-04-14 06:33:10|8309.3|8308.4|8309.3|8308.4|8309.3|8308.4|8309.2|8308.3|3
1649918000000|2022-04-14 06:33:20|8309.4|8308.5|8309.5|8308|8309.8|8308.5|8309|8307.8|27
1649918010000|2022-04-14 06:33:30|8309.4|8307.9|8309|8308.1|8309.5|8308.2|8309|8307.9|6
1649918020000|2022-04-14 06:33:40|8309.1|8308.2|8309.3|8307.8|8309.3|8308.2|8308.9|8307.8|8
1649918030000|2022-04-14 06:33:50|8309.1|8308.2|8309.3|8308.4|8309.6|8308.4|8309|8307.9|18
1649918040000|2022-04-14 06:34:00|8309.6|8308.1|8309.6|8308.1|8309.6|8308.5|8309.4|8308.1|3
1649918050000|2022-04-14 06:34:10|8309.2|8308.3|8309.6|8308.1|8309.6|8308.4|8308.9|8307.7|17
1649918060000|2022-04-14 06:34:20|8309.5|8308|8310.3|8308.8|8310.5|8309.1|8309.1|8308|22
1649918070000|2022-04-14 06:34:30|8310.4|8308.9|8310.3|8308.8|8310.5|8309.1|8310|8308.8|11
1649918080000|2022-04-14 06:34:40|8310.4|8308.9|8310.7|8309.2|8310.9|8309.7|8310.2|8308.9|14
1649918090000|2022-04-14 06:34:50|8310.8|8309.3|8310.6|8309.1|8310.8|8309.6|8310.2|8309.1|7
1649918100000|2022-04-14 06:35:00|8310.3|8309.4|8309.9|8309|8310.5|8309.4|8309.9|8309|14
1649918110000|2022-04-14 06:35:10|8310|8309.1|8309.6|8308.7|8310|8309.1|8309.6|8308.4|11
1649918120000|2022-04-14 06:35:20|8309.9|8308.4|8310.1|8308.6|8310.2|8308.9|8309.7|8308.4|20
1649918130000|2022-04-14 06:35:30|8310.2|8308.7|8309.9|8309|8310.2|8309.1|8309.9|8308.6|16
1649918140000|2022-04-14 06:35:40|8310.2|8308.7|8309.8|8308.9|8310.2|8308.9|8309.5|8308.5|9
1649918150000|2022-04-14 06:35:50|8309.7|8308.8|8309.7|8308.8|8310|8308.9|8309.6|8308.5|13
1649918160000|2022-04-14 06:36:00|8309.8|8308.9|8310.3|8308.8|8310.3|8309.1|8309.7|8308.5|20
1649918170000|2022-04-14 06:36:10|8310.4|8308.9|8310.4|8308.9|8310.6|8309.1|8310.3|8308.8|11
1649918180000|2022-04-14 06:36:20|8310.5|8309|8310.5|8309|8310.5|8309.3|8310.1|8308.9|12
1649918190000|2022-04-14 06:36:30|8310.4|8308.9|8310.3|8308.8|8310.4|8308.9|8310.2|8308.7|12
1649918200000|2022-04-14 06:36:40|8310.2|8308.7|8310.2|8308.7|8310.3|8308.8|8310.1|8308.6|13
1649918210000|2022-04-14 06:36:50|8310.1|8308.6|8309.8|8308.3|8310.1|8308.6|8309.8|8308.3|12
1649918220000|2022-04-14 06:37:00|8309.4|8308.5|8309.8|8308.3|8310|8308.7|8309.4|8308.2|17
1649918230000|2022-04-14 06:37:10|8309.5|8308.6|8309.6|8308.1|8309.8|8308.6|8309.5|8308|15
1649918240000|2022-04-14 06:37:20|8309.5|8308|8309.9|8308.4|8310|8309.1|8309.4|8308|24
1649918250000|2022-04-14 06:37:30|8309.8|8308.3|8309.8|8308.9|8310.2|8308.9|8309.6|8308.3|15
1649918260000|2022-04-14 06:37:40|8310.1|8308.6|8310.1|8308.6|8310.1|8308.9|8309.6|8308.6|10
1649918270000|2022-04-14 06:37:50|8309.8|8308.9|8310.6|8309.7|8311|8309.8|8309.8|8308.7|21
1649918280000|2022-04-14 06:38:00|8310.9|8310|8310.4|8309.5|8311|8310.1|8310.3|8309.4|16
1649918290000|2022-04-14 06:38:10|8310.5|8309.6|8310.6|8309.7|8310.9|8309.7|8310.4|8309.4|6
1649918300000|2022-04-14 06:38:20|8310.8|8309.9|8310.9|8310|8311|8310.1|8310.8|8309.9|8
1649918310000|2022-04-14 06:38:30|8311.2|8309.7|8311.5|8310|8311.6|8310.1|8311.2|8309.7|5
1649918320000|2022-04-14 06:38:40|8311.6|8310.1|8311.8|8310.3|8312|8310.6|8311.5|8310|13
1649918330000|2022-04-14 06:38:50|8311.6|8310.1|8311.6|8310.1|8311.7|8310.3|8311.1|8310|15
1649918340000|2022-04-14 06:39:00|8311.7|8310.2|8311.9|8310.4|8312.2|8310.7|8311.4|8310.2|16
1649918350000|2022-04-14 06:39:10|8312|8310.5|8311.8|8310.3|8312|8310.5|8311.6|8310.1|12
1649918360000|2022-04-14 06:39:20|8311.7|8310.2|8311.4|8309.9|8311.9|8310.4|8311.1|8309.8|16
1649918370000|2022-04-14 06:39:30|8311.5|8310|8311.4|8309.9|8311.5|8310.2|8311.1|8309.8|14
1649918380000|2022-04-14 06:39:40|8311.5|8310|8311.8|8310.3|8311.8|8310.3|8311.2|8310|6
1649918390000|2022-04-14 06:39:50|8311.9|8310.4|8311.5|8310|8312|8310.5|8311.5|8310|7
1649918400000|2022-04-14 06:40:00|8311.4|8309.9|8311.2|8309.7|8311.5|8310|8310.9|8309.7|9
1649918410000|2022-04-14 06:40:10|8311.3|8309.8|8311.1|8309.6|8311.3|8310|8310.8|8309.5|7
1649918420000|2022-04-14 06:40:20|8311|8309.5|8311.2|8309.7|8311.4|8310|8310.7|8309.5|23
1649918430000|2022-04-14 06:40:30|8311.3|8309.8|8311|8310.1|8311.3|8310.1|8310.6|8309.3|20
1649918440000|2022-04-14 06:40:40|8311.2|8310.3|8311.1|8310.2|8311.5|8310.3|8310.9|8309.8|23
1649918450000|2022-04-14 06:40:50|8311.2|8310.3|8311.9|8310.4|8312|8310.5|8310.9|8309.7|20
1649918460000|2022-04-14 06:41:00|8311.8|8310.3|8311.7|8310.8|8312.1|8310.9|8311.7|8310.3|11
1649918470000|2022-04-14 06:41:10|8312|8310.5|8310.9|8310|8312.1|8310.7|8310.8|8309.5|24
1649918480000|2022-04-14 06:41:20|8310.8|8309.9|8311.2|8309.7|8311.4|8310.1|8310.8|8309.7|20
1649918490000|2022-04-14 06:41:30|8311.3|8309.8|8310.3|8309.4|8311.3|8309.8|8310.3|8309.1|16
1649918500000|2022-04-14 06:41:40|8310.5|8309|8310|8309.1|8310.6|8309.3|8310|8308.7|13
1649918510000|2022-04-14 06:41:50|8310.3|8308.8|8309.3|8308.4|8310.4|8309|8309.3|8308.1|23
1649918520000|2022-04-14 06:42:00|8309.4|8308.5|8309.3|8307.8|8309.6|8308.6|8309.1|8307.8|23
1649918530000|2022-04-14 06:42:10|8309.5|8308|8309.6|8308.7|8309.6|8308.7|8308.9|8307.8|19
1649918540000|2022-04-14 06:42:20|8309.5|8308.6|8309.4|8308.5|8310|8308.8|8309.4|8308.3|8
1649918550000|2022-04-14 06:42:30|8309.8|8308.3|8309.2|8308.3|8309.8|8308.4|8309.1|8308.1|18
1649918560000|2022-04-14 06:42:40|8309.3|8308.4|8309|8308.1|8309.4|8308.4|8309|8307.8|12
1649918570000|2022-04-14 06:42:50|8309.1|8308.2|8309.1|8308.2|8309.4|8308.3|8309|8307.9|11
1649918580000|2022-04-14 06:43:00|8309|8308.1|8309.4|8308.5|8309.5|8308.6|8309|8308.1|11
1649918590000|2022-04-14 06:43:10|8309.2|8308.3|8309.3|8307.8|8309.4|8308.5|8309|8307.8|17
1649918600000|2022-04-14 06:43:20|8309.4|8307.9|8308.8|8307.9|8309.4|8307.9|8308.8|8307.7|4
1649918610000|2022-04-14 06:43:30|8308.7|8307.8|8308.1|8307.2|8308.7|8307.8|8308.1|8306.8|21
1649918620000|2022-04-14 06:43:40|8308|8307.1|8307.5|8306.6|8308.4|8307.2|8307.4|8306.5|15
1649918630000|2022-04-14 06:43:50|8307.7|8306.8|8307.5|8306.6|8307.8|8306.9|8307.4|8306.5|18
1649918640000|2022-04-14 06:44:00|8307.4|8306.5|8308|8307.1|8308.1|8307.2|8307.4|8306.5|16
1649918650000|2022-04-14 06:44:10|8307.9|8307|8308.6|8307.1|8308.6|8307.4|8307.9|8307|5
1649918660000|2022-04-14 06:44:20|8308.5|8307|8308.3|8307.4|8308.5|8307.4|8308.2|8307|7
1649918670000|2022-04-14 06:44:30|8308.6|8307.1|8308|8307.1|8308.7|8307.4|8308|8306.8|16
1649918680000|2022-04-14 06:44:40|8308.1|8307.2|8308.3|8306.8|8308.4|8307.2|8308|8306.8|10
1649918690000|2022-04-14 06:44:50|8308|8307.1|8308.5|8307|8308.5|8307.2|8307.9|8306.9|9
1649918700000|2022-04-14 06:45:00|8308.6|8307.1|8309.2|8307.7|8309.4|8307.9|8308.5|8307|13
1649918710000|2022-04-14 06:45:10|8309.3|8307.8|8309|8308.1|8309.3|8308.1|8308.8|8307.5|13
1649918720000|2022-04-14 06:45:20|8308.9|8308|8309|8307.5|8309.3|8308.1|8308.6|8307.5|13
1649918730000|2022-04-14 06:45:30|8308.8|8307.9|8309|8307.5|8309|8307.9|8308.7|8307.5|7
1649918740000|2022-04-14 06:45:40|8308.9|8307.4|8308.5|8307.6|8309|8307.6|8308.3|8307.2|12
1649918750000|2022-04-14 06:45:50|8308.6|8307.7|8308.6|8307.7|8308.6|8307.7|8308.5|8307.6|11
1649918760000|2022-04-14 06:46:00|8308.5|8307.6|8308.9|8308|8309.2|8308|8308.5|8307.5|11
1649918770000|2022-04-14 06:46:10|8308.8|8307.9|8309.4|8307.9|8309.5|8308.3|8308.8|8307.7|12
1649918780000|2022-04-14 06:46:20|8309.5|8308|8309.6|8308.1|8309.6|8308.3|8309.2|8307.8|8
1649918790000|2022-04-14 06:46:30|8309.4|8308.5|8308.4|8307.5|8309.4|8308.5|8308.4|8307.2|16
1649918800000|2022-04-14 06:46:40|8308.3|8307.4|8308.4|8307.5|8308.8|8307.6|8308.3|8307.3|13
1649918810000|2022-04-14 06:46:50|8308.5|8307.6|8309.5|8308.6|8309.6|8308.6|8308.5|8307.5|20
1649918820000|2022-04-14 06:47:00|8309.9|8308.4|8309.9|8309|8310.3|8309.1|8309.5|8308.3|27
1649918830000|2022-04-14 06:47:10|8310.1|8309.2|8310.2|8309.3|8310.5|8309.3|8309.9|8308.9|13
1649918840000|2022-04-14 06:47:20|8310.5|8309|8310|8309.1|8310.6|8309.2|8310|8309|5
1649918850000|2022-04-14 06:47:30|8310.3|8308.8|8308.5|8307.6|8310.4|8309|8308.1|8307.2|23
1649918860000|2022-04-14 06:47:40|8308.8|8307.3|8308.4|8306.9|8308.8|8307.5|8308.1|8306.8|21
1649918870000|2022-04-14 06:47:50|8308.5|8307|8308.7|8307.2|8308.8|8307.7|8308.3|8307|15
1649918880000|2022-04-14 06:48:00|8308.4|8307.5|8309|8307.5|8309|8307.5|8308.2|8307|13
1649918890000|2022-04-14 06:48:10|8308.7|8307.8|8307.9|8306.4|8309|8307.8|8307.5|8306.3|16
1649918900000|2022-04-14 06:48:20|8308|8306.5|8307.9|8306.4|8308|8306.5|8307.8|8306.3|6
1649918910000|2022-04-14 06:48:30|8308|8306.5|8307.7|8306.8|8308.2|8307|8307.6|8306.2|23
1649918920000|2022-04-14 06:48:40|8308.1|8306.6|8308.5|8307|8308.6|8307.3|8307.9|8306.6|17
1649918930000|2022-04-14 06:48:50|8308.6|8307.1|8308|8307.1|8308.6|8307.2|8307.9|8306.7|13
1649918940000|2022-04-14 06:49:00|8308.1|8307.2|8308.1|8307.2|8308.1|8307.2|8308|8307.1|5
1649918950000|2022-04-14 06:49:10|8308.2|8307.3|8308.1|8307.2|8308.2|8307.3|8308.1|8307.2|2
1649918960000|2022-04-14 06:49:20|8308|8307.1|8307.8|8306.9|8308.2|8307.2|8307.7|8306.7|16
1649918970000|2022-04-14 06:49:30|8307.7|8306.8|8308.4|8306.9|8308.6|8307.3|8307.7|8306.7|6
1649918980000|2022-04-14 06:49:40|8308.5|8307|8308.1|8307.2|8308.5|8307.2|8307.9|8306.8|10
1649918990000|2022-04-14 06:49:50|8308|8307.1|8308.2|8307.3|8308.4|8307.3|8307.9|8306.9|7
1649919000000|2022-04-14 06:50:00|8308.5|8307|8308.6|8307.1|8308.8|8307.6|8308.3|8306.9|14
1649919010000|2022-04-14 06:50:10|8308.5|8307|8308.2|8307.3|8308.6|8307.4|8308.2|8307|9
1649919020000|2022-04-14 06:50:20|8308.6|8307.1|8308.6|8307.7|8308.9|8307.8|8308.3|8307.1|14
1649919030000|2022-04-14 06:50:30|8308.5|8307.6|8308.5|8307.6|8308.8|8307.7|8308.5|8307.3|11
1649919040000|2022-04-14 06:50:40|8308.6|8307.7|8308.9|8307.4|8308.9|8307.7|8308.5|8307.3|9
1649919050000|2022-04-14 06:50:50|8308.8|8307.3|8308.7|8307.2|8308.8|8307.3|8308.7|8307.2|4
1649919060000|2022-04-14 06:51:00|8308.8|8307.3|8308.7|8307.2|8308.9|8307.4|8308.5|8307|8
1649919070000|2022-04-14 06:51:10|8308.6|8307.1|8308.6|8307.1|8308.7|8307.2|8308.5|8307|7
1649919080000|2022-04-14 06:51:20|8308.5|8307|8308.2|8306.7|8308.7|8307.5|8308.2|8306.7|15
1649919090000|2022-04-14 06:51:30|8308.3|8306.8|8308.3|8306.8|8308.3|8306.8|8308.2|8306.7|7
1649919100000|2022-04-14 06:51:40|8308.4|8306.9|8308.5|8307|8308.6|8307.1|8308.3|8306.8|5
1649919110000|2022-04-14 06:51:50|8308.6|8307.1|8307.7|8306.2|8308.9|8307.5|8307.7|8306.2|15
1649919120000|2022-04-14 06:52:00|8307.5|8306|8307.6|8306.1|8307.7|8306.2|8307.5|8306|8
1649919130000|2022-04-14 06:52:10|8307.7|8306.2|8307.7|8306.2|8307.8|8306.3|8307.6|8306.1|15
1649919140000|2022-04-14 06:52:20|8307.6|8306.1|8307.8|8306.3|8307.8|8306.3|8307.6|8306.1|5
1649919150000|2022-04-14 06:52:30|8307.7|8306.2|8308|8306.5|8308.1|8306.7|8307.6|8306.2|15
1649919160000|2022-04-14 06:52:40|8308.1|8306.6|8307.7|8306.2|8308.1|8306.9|8307.5|8306.2|13
1649919170000|2022-04-14 06:52:50|8307.8|8306.3|8307.6|8306.1|8307.8|8306.6|8307.3|8305.9|20
1649919180000|2022-04-14 06:53:00|8307.7|8306.2|8307.3|8306.4|8307.7|8306.6|8307.3|8306.1|8
1649919190000|2022-04-14 06:53:10|8307.4|8306.5|8307.3|8305.8|8307.7|8306.5|8307|8305.8|14
1649919200000|2022-04-14 06:53:20|8307.4|8305.9|8307.3|8305.8|8307.4|8305.9|8307.3|8305.8|4
1649919210000|2022-04-14 06:53:30|8307.2|8305.7|8307.2|8305.7|8307.4|8305.9|8307.1|8305.6|14
1649919220000|2022-04-14 06:53:40|8307.1|8305.6|8307.2|8305.7|8307.2|8305.7|8307.1|8305.6|4
1649919230000|2022-04-14 06:53:50|8307.3|8305.8|8307.2|8305.7|8307.3|8305.8|8306.9|8305.4|9
1649919240000|2022-04-14 06:54:00|8307.1|8305.6|8306.7|8305.2|8307.2|8305.9|8306.7|8305.2|12
1649919250000|2022-04-14 06:54:10|8306.8|8305.3|8306.8|8305.3|8306.8|8305.5|8306.4|8305.2|6
1649919260000|2022-04-14 06:54:20|8306.7|8305.2|8306.7|8305.2|8307.3|8305.8|8306.7|8305.2|13
1649919270000|2022-04-14 06:54:30|8306.8|8305.3|8306.9|8305.4|8307.1|8305.9|8306.4|8305.1|26
1649919280000|2022-04-14 06:54:40|8306.8|8305.3|8306.9|8305.4|8306.9|8305.4|8306.8|8305.3|8
1649919290000|2022-04-14 06:54:50|8306.8|8305.3|8306.9|8305.4|8307|8305.5|8306.8|8305.3|4
1649919300000|2022-04-14 06:55:00|8306.8|8305.3|8306.7|8305.2|8306.9|8305.7|8306.6|8305.2|15
1649919310000|2022-04-14 06:55:10|8306.6|8305.1|8306.7|8305.2|8306.8|8305.3|8306.6|8305.1|8
1649919320000|2022-04-14 06:55:20|8306.8|8305.3|8306.5|8305|8306.9|8305.8|8306.4|8304.9|13
1649919330000|2022-04-14 06:55:30|8306.4|8304.9|8306|8305.1|8306.6|8305.3|8306|8304.7|21
1649919340000|2022-04-14 06:55:40|8305.9|8305|8306.6|8305.1|8306.8|8305.5|8305.9|8305|17
1649919350000|2022-04-14 06:55:50|8306.8|8305.3|8306.7|8305.2|8306.9|8305.4|8306.2|8305.1|19
1649919360000|2022-04-14 06:56:00|8306.6|8305.1|8306.8|8305.3|8307|8305.5|8306.6|8305.1|11
1649919370000|2022-04-14 06:56:10|8306.9|8305.4|8307.4|8305.9|8307.4|8306.1|8306.8|8305.3|14
1649919380000|2022-04-14 06:56:20|8307.3|8305.8|8307.3|8305.8|8307.3|8306|8306.9|8305.6|12
1649919390000|2022-04-14 06:56:30|8307.2|8305.7|8307.2|8305.7|8307.3|8305.8|8307.2|8305.7|3
1649919400000|2022-04-14 06:56:40|8307.3|8305.8|8307.3|8305.8|8307.6|8306.4|8307.2|8305.7|17
1649919410000|2022-04-14 06:56:50|8307.1|8306.2|8307.3|8305.8|8307.3|8306.2|8307|8305.7|8
1649919420000|2022-04-14 06:57:00|8307|8306.1|8307.8|8306.3|8307.8|8306.3|8306.9|8305.6|13
1649919430000|2022-04-14 06:57:10|8307.7|8306.2|8307.8|8306.3|8307.8|8306.8|8307.6|8306.2|10
1649919440000|2022-04-14 06:57:20|8307.7|8306.2|8307.9|8306.4|8307.9|8306.4|8307.7|8306.2|6
1649919450000|2022-04-14 06:57:30|8307.8|8306.3|8308.1|8306.6|8308.2|8306.7|8307.8|8306.3|10
1649919460000|2022-04-14 06:57:40|8308.2|8306.7|8308.5|8307|8308.5|8307|8308.2|8306.7|8
1649919470000|2022-04-14 06:57:50|8308.6|8307.1|8308.9|8307.4|8309|8307.6|8308.3|8307|21
1649919480000|2022-04-14 06:58:00|8308.8|8307.3|8309.3|8307.8|8309.4|8308|8308.8|8307.3|17
1649919490000|2022-04-14 06:58:10|8309.4|8307.9|8309.9|8308.4|8309.9|8308.5|8309.4|8307.9|16
1649919500000|2022-04-14 06:58:20|8310|8308.5|8309.9|8309|8310.3|8309|8309.6|8308.2|24
1649919510000|2022-04-14 06:58:30|8310.2|8308.7|8309.9|8308.4|8310.3|8309|8309.5|8308.3|25
1649919520000|2022-04-14 06:58:40|8309.6|8308.7|8309.6|8308.7|8309.7|8308.8|8309.4|8308|18
1649919530000|2022-04-14 06:58:50|8309.5|8308.6|8309.5|8308.6|8310.1|8308.7|8309.5|8308.3|17
1649919540000|2022-04-14 06:59:00|8309.8|8308.3|8309|8308.1|8309.8|8308.9|8308.9|8307.7|24
1649919550000|2022-04-14 06:59:10|8309.1|8308.2|8309|8307.5|8309.1|8308.2|8308.5|8307.3|18
1649919560000|2022-04-14 06:59:20|8308.9|8307.4|8308.1|8306.6|8309|8307.9|8308|8306.5|13
1649919570000|2022-04-14 06:59:30|8308|8306.5|8308|8307.1|8308.2|8307.1|8307.6|8306.4|21
1649919580000|2022-04-14 06:59:40|8307.9|8307|8308|8306.5|8308.7|8307.2|8307.9|8306.5|19
1649919590000|2022-04-14 06:59:50|8308.1|8306.6|8308.5|8307|8308.5|8307.2|8308.1|8306.6|12
1649919600000|2022-04-14 07:00:00|8308.8|8307.3|8309.2|8307.7|8310|8308.8|8308.8|8307.3|37
1649919610000|2022-04-14 07:00:10|8309.3|8307.8|8309.2|8308.3|8309.6|8308.4|8309|8307.5|31
1649919620000|2022-04-14 07:00:20|8309.5|8308|8309.5|8308|8310.1|8308.9|8309.4|8308|33
1649919630000|2022-04-14 07:00:30|8309.7|8308.2|8309|8307.5|8309.7|8308.6|8309|8307.5|32
1649919640000|2022-04-14 07:00:40|8309.1|8307.6|8308.9|8307.4|8309.1|8307.8|8308.4|8307.1|27
1649919650000|2022-04-14 07:00:50|8308.8|8307.3|8308.5|8307.6|8309|8307.8|8308.4|8307.1|28
1649919660000|2022-04-14 07:01:00|8308.4|8307.5|8308.2|8306.7|8308.9|8307.7|8307.8|8306.6|26
1649919670000|2022-04-14 07:01:10|8308.1|8306.6|8307.3|8306.4|8308.2|8306.8|8307.3|8305.9|22
1649919680000|2022-04-14 07:01:20|8307.2|8306.3|8307.8|8306.9|8308.1|8307|8307.2|8306.3|21
1649919690000|2022-04-14 07:01:30|8307.7|8306.8|8308.1|8307.2|8308.7|8307.2|8307.7|8306.8|22
1649919700000|2022-04-14 07:01:40|8308.2|8307.3|8307.8|8306.9|8308.8|8307.5|8307.8|8306.7|27
1649919710000|2022-04-14 07:01:50|8308.1|8306.6|8307.9|8306.4|8308.3|8307|8307.7|8306.4|23
1649919720000|2022-04-14 07:02:00|8307.8|8306.3|8307.1|8306.2|8307.8|8306.4|8306.9|8305.6|22
1649919730000|2022-04-14 07:02:10|8307.2|8306.3|8307.4|8306.5|8307.8|8306.6|8306.6|8305.4|25
1649919740000|2022-04-14 07:02:20|8307.5|8306.6|8307.2|8305.7|8307.6|8306.6|8306.8|8305.7|18
1649919750000|2022-04-14 07:02:30|8307.1|8305.6|8307.4|8305.9|8307.5|8306.3|8306.6|8305.4|18
1649919760000|2022-04-14 07:02:40|8307.1|8306.2|8307.1|8305.6|8307.4|8306.2|8306.2|8305.1|26
1649919770000|2022-04-14 07:02:50|8307|8305.5|8306.8|8305.3|8307.3|8306.1|8306.8|8305.3|27
1649919780000|2022-04-14 07:03:00|8306.5|8305.6|8306.7|8305.8|8307|8305.8|8306.4|8305.1|21
1649919790000|2022-04-14 07:03:10|8306.5|8305.6|8306.4|8305.5|8307|8305.6|8306.2|8304.9|27
1649919800000|2022-04-14 07:03:20|8306.7|8305.2|8306.7|8305.2|8306.7|8305.5|8306.2|8304.9|22
1649919810000|2022-04-14 07:03:30|8306.6|8305.1|8305.5|8304.6|8306.7|8305.4|8305.3|8304.2|30
1649919820000|2022-04-14 07:03:40|8305.8|8304.9|8305.7|8304.8|8306.1|8305.2|8305.3|8304|32
1649919830000|2022-04-14 07:03:50|8305.6|8304.7|8305.1|8304.2|8306.1|8305|8304.9|8303.7|32
1649919840000|2022-04-14 07:04:00|8305.4|8303.9|8304.8|8303.3|8305.5|8304.1|8304.6|8303.2|25
1649919850000|2022-04-14 07:04:10|8304.9|8303.4|8304.6|8303.1|8304.9|8303.5|8304.3|8303|18
1649919860000|2022-04-14 07:04:20|8304.5|8303|8304.3|8302.8|8304.6|8303.5|8304.1|8302.8|18
1649919870000|2022-04-14 07:04:30|8304.4|8302.9|8303.7|8302.8|8304.6|8303.2|8303.7|8302.6|18
1649919880000|2022-04-14 07:04:40|8304|8302.5|8303.8|8302.9|8304.2|8303.1|8303.4|8302.2|27
1649919890000|2022-04-14 07:04:50|8304.1|8302.6|8303.5|8302.6|8304.1|8303|8303.1|8301.9|29
1649919900000|2022-04-14 07:05:00|8303.8|8302.3|8303.9|8303|8304.3|8303.1|8303.6|8302.3|33
1649919910000|2022-04-14 07:05:10|8304.2|8302.7|8304.4|8302.9|8304.4|8303.2|8303.8|8302.6|25
1649919920000|2022-04-14 07:05:20|8304|8303.1|8304.3|8302.8|8304.5|8303.4|8304|8302.7|33
1649919930000|2022-04-14 07:05:30|8304.1|8303.2|8304|8303.1|8304.2|8303.3|8304|8303.1|12
1649919940000|2022-04-14 07:05:40|8303.9|8303|8304.5|8303|8304.6|8303.4|8303.9|8303|12
1649919950000|2022-04-14 07:05:50|8304.2|8303.3|8304.4|8302.9|8304.4|8303.3|8303.7|8302.7|25
1649919960000|2022-04-14 07:06:00|8304.2|8303.3|8306.2|8304.7|8306.3|8304.9|8304.2|8303|34
1649919970000|2022-04-14 07:06:10|8306.4|8304.9|8307.4|8305.9|8307.6|8306.1|8306.2|8304.7|31
1649919980000|2022-04-14 07:06:20|8307.3|8306.4|8307.8|8306.3|8308.1|8306.7|8307.3|8306.1|38
1649919990000|2022-04-14 07:06:30|8307.6|8306.1|8308.3|8306.8|8308.5|8307.3|8307.6|8306.1|22
1649920000000|2022-04-14 07:06:40|8308.2|8306.7|8308.6|8307.1|8308.7|8307.2|8308.1|8306.6|15
1649920010000|2022-04-14 07:06:50|8308.7|8307.2|8308.3|8306.8|8308.7|8307.2|8307.9|8306.5|21
1649920020000|2022-04-14 07:07:00|8308.2|8306.7|8308.6|8307.1|8308.7|8307.2|8307.9|8306.7|28
1649920030000|2022-04-14 07:07:10|8308.4|8306.9|8309|8307.5|8309.1|8307.6|8308|8306.8|20
1649920040000|2022-04-14 07:07:20|8308.9|8307.4|8308.7|8307.2|8308.9|8307.7|8308.5|8307|19
1649920050000|2022-04-14 07:07:30|8308.6|8307.1|8308.9|8308|8309.3|8308|8308.6|8307.1|19
1649920060000|2022-04-14 07:07:40|8308.8|8307.9|8309.4|8307.9|8309.5|8308|8308.8|8307.6|10
1649920070000|2022-04-14 07:07:50|8309.3|8307.8|8309.6|8308.1|8309.9|8308.4|8309.3|8307.8|14
1649920080000|2022-04-14 07:08:00|8309.7|8308.2|8309.4|8307.9|8309.7|8308.3|8308.8|8307.7|21
1649920090000|2022-04-14 07:08:10|8309.5|8308|8308.9|8307.4|8309.5|8308|8308.4|8307.1|21
1649920100000|2022-04-14 07:08:20|8309.1|8307.6|8308.8|8307.3|8309.2|8307.7|8308.5|8307.3|15
1649920110000|2022-04-14 07:08:30|8308.9|8307.4|8308.7|8307.2|8308.9|8307.4|8308.6|8307.1|11
1649920120000|2022-04-14 07:08:40|8308.8|8307.3|8309.4|8307.9|8309.5|8308|8308.7|8307.2|10
1649920130000|2022-04-14 07:08:50|8309.5|8308|8309.2|8308.3|8309.7|8308.5|8309.1|8308|16
1649920140000|2022-04-14 07:09:00|8309.4|8307.9|8308.6|8307.1|8309.4|8307.9|8308.4|8307.1|25
1649920150000|2022-04-14 07:09:10|8308.5|8307|8308.7|8307.2|8308.7|8307.4|8308|8306.8|18
1649920160000|2022-04-14 07:09:20|8308.5|8307|8308.7|8307.2|8308.7|8307.3|8308.2|8306.8|13
1649920170000|2022-04-14 07:09:30|8308.4|8307.5|8309|8307.5|8309.1|8307.6|8308.4|8307.2|8
1649920180000|2022-04-14 07:09:40|8308.7|8307.8|8308.8|8307.3|8309.6|8308.1|8308.6|8307.3|29
1649920190000|2022-04-14 07:09:50|8308.9|8307.4|8309|8307.5|8309|8307.5|8308.8|8307.3|13
1649920200000|2022-04-14 07:10:00|8308.9|8307.4|8309.5|8308|8309.6|8308.4|8308.6|8307.2|26
1649920210000|2022-04-14 07:10:10|8309.4|8307.9|8308.9|8307.4|8309.5|8308.1|8308.9|8307.4|17
1649920220000|2022-04-14 07:10:20|8308.6|8307.1|8308.8|8307.3|8308.9|8307.4|8308.2|8306.7|15
1649920230000|2022-04-14 07:10:30|8308.9|8307.4|8309.1|8307.6|8309.3|8307.8|8308.8|8307.3|10
1649920240000|2022-04-14 07:10:40|8309.2|8307.7|8309.2|8307.7|8309.2|8307.7|8309.1|8307.6|5
1649920250000|2022-04-14 07:10:50|8309.1|8307.6|8309.1|8307.6|8309.2|8307.7|8309.1|8307.6|7
1649920260000|2022-04-14 07:11:00|8309.2|8307.7|8309.1|8307.6|8309.2|8307.8|8308.5|8307.3|15
1649920270000|2022-04-14 07:11:10|8309|8307.5|8308.9|8307.4|8309.2|8307.9|8308.8|8307.3|19
1649920280000|2022-04-14 07:11:20|8309|8307.5|8309.6|8308.1|8309.7|8308.6|8309|8307.5|15
1649920290000|2022-04-14 07:11:30|8309.7|8308.2|8309.7|8308.2|8310.4|8309|8309.4|8308.2|22
1649920300000|2022-04-14 07:11:40|8309.8|8308.3|8310.1|8308.6|8310.1|8308.6|8309.6|8308.1|10
1649920310000|2022-04-14 07:11:50|8310|8308.5|8309.8|8308.3|8310.1|8308.6|8309.8|8308.3|5
1649920320000|2022-04-14 07:12:00|8309.9|8308.4|8309.6|8308.1|8309.9|8308.4|8309.6|8308.1|8
1649920330000|2022-04-14 07:12:10|8309.7|8308.2|8310.3|8308.8|8310.3|8309|8309.6|8308.1|12
1649920340000|2022-04-14 07:12:20|8310.2|8308.7|8310.2|8308.7|8310.3|8308.8|8309.9|8308.4|18
1649920350000|2022-04-14 07:12:30|8310.3|8308.8|8310.3|8308.8|8310.3|8308.8|8310.1|8308.6|7
1649920360000|2022-04-14 07:12:40|8310.6|8309.1|8310.6|8309.1|8310.8|8309.6|8310.2|8308.8|17
1649920370000|2022-04-14 07:12:50|8310.5|8309|8310.9|8309.4|8311.1|8309.6|8310.4|8308.9|24
1649920380000|2022-04-14 07:13:00|8310.7|8309.8|8311.1|8309.6|8311.1|8310.1|8310.7|8309.3|20
1649920390000|2022-04-14 07:13:10|8311|8309.5|8310.8|8309.9|8311.2|8310|8310.6|8309.4|25
1649920400000|2022-04-14 07:13:20|8311.2|8309.7|8311.4|8309.9|8311.4|8310.3|8310.7|8309.2|21
1649920410000|2022-04-14 07:13:30|8311.5|8310|8311.1|8309.6|8311.5|8310.2|8310.6|8309.3|32
1649920420000|2022-04-14 07:13:40|8311.2|8309.7|8311.3|8309.8|8311.8|8310.3|8311.2|8309.7|17
1649920430000|2022-04-14 07:13:50|8311.1|8310.2|8311.3|8309.8|8311.5|8310.2|8310.7|8309.5|22
1649920440000|2022-04-14 07:14:00|8311.4|8309.9|8311.8|8310.3|8311.8|8310.3|8311|8309.6|27
1649920450000|2022-04-14 07:14:10|8311.7|8310.2|8311.8|8310.3|8311.9|8310.4|8311.5|8310|17
1649920460000|2022-04-14 07:14:20|8311.7|8310.2|8311.4|8309.9|8311.8|8310.6|8311.2|8309.9|17
1649920470000|2022-04-14 07:14:30|8311.3|8309.8|8311.2|8309.7|8311.4|8309.9|8311.2|8309.7|10
1649920480000|2022-04-14 07:14:40|8311.3|8309.8|8311.3|8309.8|8311.3|8309.8|8311.2|8309.7|5
1649920490000|2022-04-14 07:14:50|8310.9|8310|8311.6|8310.7|8311.7|8310.8|8310.7|8309.5|23
1649920500000|2022-04-14 07:15:00|8312|8311.1|8311.8|8310.9|8312.2|8311.1|8311.7|8310.5|25
1649920510000|2022-04-14 07:15:10|8311.9|8311|8311.7|8310.2|8312.3|8311.1|8311.3|8310|27
1649920520000|2022-04-14 07:15:20|8311.1|8309.5|8311.1|8309.6|8311.1|8309.8|8309.9|8308.7|21
1649920530000|2022-04-14 07:15:30|8311|8309.5|8310.5|8309.6|8311.1|8309.7|8310.5|8309.4|11
1649920540000|2022-04-14 07:15:40|8310.6|8309.7|8311.2|8309.7|8311.2|8310.1|8310.6|8309.3|20
1649920550000|2022-04-14 07:15:50|8311.1|8309.6|8311.4|8310.5|8312|8310.7|8310.7|8309.6|29
1649920560000|2022-04-14 07:16:00|8311.5|8310.6|8312|8310.5|8312|8310.8|8311.4|8310|26
1649920570000|2022-04-14 07:16:10|8312.1|8310.6|8312.3|8310.8|8312.4|8310.9|8312|8310.5|13
1649920580000|2022-04-14 07:16:20|8312.2|8310.7|8312.1|8310.6|8312.2|8311|8311.6|8310.4|15
1649920590000|2022-04-14 07:16:30|8312|8310.5|8311.8|8310.9|8312.1|8310.9|8311.6|8310.4|14
1649920600000|2022-04-14 07:16:40|8311.7|8310.8|8311.8|8310.3|8312.1|8310.9|8311.6|8310.3|10
1649920610000|2022-04-14 07:16:50|8311.9|8310.4|8311.5|8310.6|8312|8310.6|8311.5|8310.3|13
1649920620000|2022-04-14 07:17:00|8311.4|8310.5|8311.4|8310.5|8311.5|8310.6|8311.2|8310.3|21
1649920630000|2022-04-14 07:17:10|8311.3|8310.4|8311.7|8310.8|8312.1|8311.2|8310.8|8309.7|22
1649920640000|2022-04-14 07:17:20|8312|8310.5|8311.9|8311|8312.4|8311.2|8311.7|8310.4|34
1649920650000|2022-04-14 07:17:30|8312.1|8311.2|8311.8|8310.9|8312.3|8311.2|8311.6|8310.4|19
1649920660000|2022-04-14 07:17:40|8311.7|8310.8|8312|8311.1|8312.4|8311.1|8311.7|8310.5|16
1649920670000|2022-04-14 07:17:50|8311.9|8311|8312|8310.5|8312.2|8311.2|8311.5|8310.3|15
1649920680000|2022-04-14 07:18:00|8312.1|8310.6|8311.6|8310.7|8312.1|8310.8|8311.4|8310.3|21
1649920690000|2022-04-14 07:18:10|8311.7|8310.8|8311.7|8310.8|8311.7|8310.8|8311.6|8310.7|7
1649920700000|2022-04-14 07:18:20|8311.8|8310.9|8312|8311.1|8312.3|8311.2|8311.8|8310.4|22
1649920710000|2022-04-14 07:18:30|8312.1|8311.2|8312.2|8310.7|8312.3|8311.2|8311.7|8310.6|12
1649920720000|2022-04-14 07:18:40|8312.3|8310.8|8312.3|8310.8|8312.3|8311|8311.8|8310.5|12
1649920730000|2022-04-14 07:18:50|8312|8311.1|8311.9|8311|8312.2|8311.1|8311.7|8310.3|20
1649920740000|2022-04-14 07:19:00|8311.8|8310.9|8311.6|8310.7|8312.2|8311|8311.6|8310.4|27
1649920750000|2022-04-14 07:19:10|8311.7|8310.8|8311.3|8310.4|8311.9|8310.8|8311.1|8309.9|24
1649920760000|2022-04-14 07:19:20|8311.5|8310|8311.3|8310.4|8311.7|8310.5|8311.2|8309.8|24
1649920770000|2022-04-14 07:19:30|8311.2|8310.3|8311.4|8310.5|8311.6|8310.6|8311.1|8310.1|19
1649920780000|2022-04-14 07:19:40|8311.3|8310.4|8311.6|8310.1|8311.9|8310.7|8311.3|8310.1|14
1649920790000|2022-04-14 07:19:50|8311.4|8310.5|8311.7|8310.2|8311.9|8310.7|8311.4|8310.1|18
1649920800000|2022-04-14 07:20:00|8311.6|8310.1|8310.8|8309.3|8311.6|8310.1|8310.3|8309.1|21
1649920810000|2022-04-14 07:20:10|8310.7|8309.2|8310.4|8308.9|8310.8|8309.3|8310.1|8308.9|22
1649920820000|2022-04-14 07:20:20|8310.3|8308.8|8310.1|8309.2|8310.5|8309.3|8310.1|8308.8|19
1649920830000|2022-04-14 07:20:30|8310|8309.1|8310.4|8308.9|8310.5|8309.2|8309.8|8308.8|20
1649920840000|2022-04-14 07:20:40|8309.9|8309|8309.9|8309|8310.7|8309.5|8309.8|8308.8|19
1649920850000|2022-04-14 07:20:50|8310.3|8308.8|8309.8|8308.3|8310.4|8309.4|8309.6|8308.2|19
1649920860000|2022-04-14 07:21:00|8309.7|8308.2|8309.5|8308.6|8310.1|8308.9|8309.5|8308.2|21
1649920870000|2022-04-14 07:21:10|8309.8|8308.3|8309.7|8308.2|8309.8|8308.8|8309.4|8308.1|21
1649920880000|2022-04-14 07:21:20|8309.8|8308.3|8309.2|8308.3|8310|8308.9|8309|8308.1|41
1649920890000|2022-04-14 07:21:30|8309.6|8308.1|8309.6|8308.1|8309.8|8308.5|8309.4|8308|19
1649920900000|2022-04-14 07:21:40|8309.7|8308.2|8309.2|8308.3|8309.7|8308.4|8309.2|8308|17
1649920910000|2022-04-14 07:21:50|8309.4|8308.5|8309.6|8308.7|8309.9|8308.8|8309.3|8308.1|25
1649920920000|2022-04-14 07:22:00|8309.4|8308.5|8309.8|8308.3|8309.8|8308.6|8309.4|8308.2|9
1649920930000|2022-04-14 07:22:10|8309.9|8308.4|8310|8308.5|8310.1|8308.9|8309.5|8308.3|26
1649920940000|2022-04-14 07:22:20|8309.9|8308.4|8309.6|8308.7|8310|8308.8|8309.5|8308.3|18
1649920950000|2022-04-14 07:22:30|8310.1|8309.2|8309.8|8308.3|8310.4|8309.2|8309.5|8308.3|38
1649920960000|2022-04-14 07:22:40|8309.7|8308.2|8309.5|8308|8309.8|8308.7|8309.4|8308|10
1649920970000|2022-04-14 07:22:50|8309.6|8308.1|8309.7|8308.2|8309.8|8308.6|8309.2|8308|18
1649920980000|2022-04-14 07:23:00|8309.5|8308.6|8309.8|8308.3|8309.8|8308.6|8309.3|8308.2|14
1649920990000|2022-04-14 07:23:10|8309.9|8308.4|8310|8309.1|8310|8309.1|8309.6|8308.3|20
1649921000000|2022-04-14 07:23:20|8310.1|8309.2|8310.1|8309.2|8310.3|8309.2|8309.7|8308.5|28
1649921010000|2022-04-14 07:23:30|8310.2|8309.3|8310.4|8309.5|8310.4|8309.5|8309.9|8309|18
1649921020000|2022-04-14 07:23:40|8310.3|8309.4|8310.1|8309.2|8310.5|8309.6|8310|8308.9|28
1649921030000|2022-04-14 07:23:50|8310|8309.1|8309.3|8308.4|8310|8309.1|8309.1|8308|29
1649921040000|2022-04-14 07:24:00|8309.2|8308.3|8309.1|8308.2|8309.6|8308.4|8309|8308|17
1649921050000|2022-04-14 07:24:10|8309.2|8308.3|8308.5|8307.6|8309.3|8308.4|8308.4|8307.4|25
1649921060000|2022-04-14 07:24:20|8308.6|8307.7|8308.7|8307.8|8309.3|8308.1|8308.4|8307.5|16
1649921070000|2022-04-14 07:24:30|8308.6|8307.7|8308.6|8307.7|8308.7|8307.8|8308.4|8307.5|12
1649921080000|2022-04-14 07:24:40|8308.7|8307.8|8308.6|8307.7|8308.7|8307.8|8308.5|8307.6|18
1649921090000|2022-04-14 07:24:50|8308.5|8307.6|8308.7|8307.8|8308.8|8307.9|8308.4|8307.5|17
1649921100000|2022-04-14 07:25:00|8308.6|8307.7|8308.7|8307.8|8308.9|8308|8308.6|8307.7|17
1649921110000|2022-04-14 07:25:10|8308.8|8307.9|8308.6|8307.7|8308.8|8307.9|8308.6|8307.7|13
1649921120000|2022-04-14 07:25:20|8308.7|8307.8|8308.7|8307.2|8308.9|8308|8308.2|8307.2|17
1649921130000|2022-04-14 07:25:30|8308.8|8307.3|8307.8|8306.9|8308.8|8307.4|8307.6|8306.7|17
1649921140000|2022-04-14 07:25:40|8307.9|8307|8307.6|8306.1|8308.4|8307|8307.4|8306.1|21
1649921150000|2022-04-14 07:25:50|8307.5|8306|8307.4|8306.5|8307.7|8306.5|8307.2|8306|23
1649921160000|2022-04-14 07:26:00|8307.3|8306.4|8307.7|8306.2|8307.7|8306.6|8307.3|8306.1|21
1649921170000|2022-04-14 07:26:10|8307.6|8306.1|8307.1|8306.2|8307.6|8306.5|8307.1|8306|24
1649921180000|2022-04-14 07:26:20|8307.2|8306.3|8307.2|8305.7|8307.4|8306.3|8306.9|8305.6|21
1649921190000|2022-04-14 07:26:30|8307.3|8305.8|8306.9|8306|8307.3|8306.1|8306.9|8305.7|6
1649921200000|2022-04-14 07:26:40|8307.2|8305.7|8307.1|8305.6|8307.2|8305.7|8307.1|8305.6|6
1649921210000|2022-04-14 07:26:50|8307.2|8305.7|8306.9|8305.4|8307.2|8305.7|8306.5|8305.4|5
1649921220000|2022-04-14 07:27:00|8307|8305.5|8306.7|8305.8|8307.3|8306.1|8306.4|8305.5|25
1649921230000|2022-04-14 07:27:10|8307.1|8305.6|8307|8305.5|8307.2|8306|8306.6|8305.4|16
1649921240000|2022-04-14 07:27:20|8307.1|8305.6|8306.7|8305.8|8307.1|8306|8306.7|8305.5|12
1649921250000|2022-04-14 07:27:30|8306.6|8305.7|8306.1|8305.2|8306.8|8305.7|8306|8305|38
1649921260000|2022-04-14 07:27:40|8306.3|8305.4|8306.2|8305.3|8306.6|8305.4|8305.9|8304.8|28
1649921270000|2022-04-14 07:27:50|8306.1|8305.2|8306.9|8305.4|8307|8305.9|8306.1|8305.2|15
1649921280000|2022-04-14 07:28:00|8306.4|8305.5|8306.7|8305.2|8306.9|8305.7|8306.3|8305|21
1649921290000|2022-04-14 07:28:10|8306.6|8305.1|8306.7|8305.2|8306.7|8305.5|8306.3|8305|6
1649921300000|2022-04-14 07:28:20|8306.8|8305.3|8307|8305.5|8307|8305.8|8306.6|8305.3|11
1649921310000|2022-04-14 07:28:30|8306.8|8305.9|8307|8305.5|8307.1|8306|8306.6|8305.4|27
1649921320000|2022-04-14 07:28:40|8306.9|8305.4|8306.8|8305.9|8307|8306|8306.8|8305.4|13
1649921330000|2022-04-14 07:28:50|8306.9|8306|8306.8|8305.9|8306.9|8306|8306.7|8305.8|6
1649921340000|2022-04-14 07:29:00|8306.9|8306|8307.3|8306.4|8307.6|8306.4|8306.8|8305.9|16
1649921350000|2022-04-14 07:29:10|8307.4|8305.9|8307.4|8306.5|8307.7|8306.5|8307.1|8305.9|18
1649921360000|2022-04-14 07:29:20|8307.7|8306.2|8307.2|8306.3|8307.7|8306.4|8307.1|8305.9|15
1649921370000|2022-04-14 07:29:30|8307.1|8306.2|8307.5|8306|8307.6|8306.3|8307|8306|11
1649921380000|2022-04-14 07:29:40|8307|8306.1|8307.2|8306.3|8307.5|8306.3|8306.9|8305.8|22
1649921390000|2022-04-14 07:29:50|8307.4|8305.9|8307.1|8306.2|8307.5|8306.3|8307|8305.9|16
1649921400000|2022-04-14 07:30:00|8307.2|8306.3|8306.9|8306|8307.3|8306.3|8306.9|8305.6|32
1649921410000|2022-04-14 07:30:10|8307|8306.1|8306.8|8305.3|8307.2|8306.1|8306.6|8305.2|19
1649921420000|2022-04-14 07:30:20|8307|8305.5|8307.4|8305.9|8307.5|8306.2|8306.7|8305.4|29
1649921430000|2022-04-14 07:30:30|8307.3|8305.8|8307.3|8305.8|8307.4|8306.2|8307.1|8305.7|12
1649921440000|2022-04-14 07:30:40|8307.4|8305.9|8307.4|8305.9|8307.5|8306.3|8306.9|8305.7|26
1649921450000|2022-04-14 07:30:50|8307.5|8306|8306.6|8305.7|8307.5|8306.2|8306.5|8305.4|34
1649921460000|2022-04-14 07:31:00|8307|8305.5|8307.4|8305.9|8307.4|8306.3|8306.8|8305.5|29
1649921470000|2022-04-14 07:31:10|8307.5|8306|8306.4|8304.9|8307.5|8306.2|8306.2|8304.8|39
1649921480000|2022-04-14 07:31:20|8306.1|8305.2|8305.8|8304.3|8306.5|8305.2|8305|8304|35
1649921490000|2022-04-14 07:31:30|8305.7|8304.2|8305|8304.1|8305.9|8304.6|8304.7|8303.3|39
1649921500000|2022-04-14 07:31:40|8305.1|8304.2|8305|8304.1|8305.8|8304.3|8304.9|8303.7|34
1649921510000|2022-04-14 07:31:50|8305.1|8304.2|8305.6|8304.1|8305.8|8304.5|8305|8303.8|24
1649921520000|2022-04-14 07:32:00|8305.5|8304|8305.6|8304.1|8305.8|8304.3|8305.5|8304|26
1649921530000|2022-04-14 07:32:10|8305.5|8304|8304.8|8303.9|8305.6|8304.2|8304.8|8303.7|17
1649921540000|2022-04-14 07:32:20|8305|8303.5|8305.1|8303.6|8305.1|8303.9|8304.7|8303.3|13
1649921550000|2022-04-14 07:32:30|8305|8303.5|8305.2|8303.7|8305.2|8303.8|8304.7|8303.4|14
1649921560000|2022-04-14 07:32:40|8304.7|8303.8|8305.1|8303.6|8305.2|8303.9|8304.4|8303.2|24
1649921570000|2022-04-14 07:32:50|8305.2|8303.7|8304.5|8303|8305.2|8303.8|8304.1|8302.8|28
1649921580000|2022-04-14 07:33:00|8304.4|8302.9|8304.5|8303|8304.7|8303.6|8304|8302.8|22
1649921590000|2022-04-14 07:33:10|8304.6|8303.1|8303.8|8302.9|8305|8303.8|8303.8|8302.9|25
1649921600000|2022-04-14 07:33:20|8304|8303.1|8303.8|8302.9|8304.4|8303.2|8303.8|8302.6|24
1649921610000|2022-04-14 07:33:30|8303.9|8303|8304.2|8302.7|8304.3|8303|8303.9|8302.6|8
1649921620000|2022-04-14 07:33:40|8304.3|8302.8|8304.5|8303|8304.7|8303.6|8303.9|8302.7|23
1649921630000|2022-04-14 07:33:50|8304.4|8302.9|8305|8303.5|8305|8303.7|8303.9|8302.5|29
1649921640000|2022-04-14 07:34:00|8304.6|8303.7|8304.7|8303.2|8305|8303.8|8304.5|8303.1|24
1649921650000|2022-04-14 07:34:10|8304.5|8303|8304.5|8303|8304.7|8303.2|8304.5|8303|16
1649921660000|2022-04-14 07:34:20|8304.3|8303.4|8304.8|8303.9|8305.3|8304.1|8304.2|8303.1|24
1649921670000|2022-04-14 07:34:30|8304.5|8303.6|8305.2|8303.7|8305.4|8304.3|8304.5|8303.5|26
1649921680000|2022-04-14 07:34:40|8304.9|8304|8304.5|8303.6|8305.3|8304.1|8304.5|8303.4|25
1649921690000|2022-04-14 07:34:50|8304.7|8303.8|8304.5|8303|8305|8303.8|8304.1|8303|22
1649921700000|2022-04-14 07:35:00|8304.4|8302.9|8304.9|8303.4|8305|8303.8|8304.1|8302.9|12
1649921710000|2022-04-14 07:35:10|8304.5|8303.6|8305.7|8304.2|8305.7|8304.5|8304.5|8303.3|23
1649921720000|2022-04-14 07:35:20|8305.3|8304.4|8305.1|8303.6|8305.5|8304.4|8304.7|8303.6|20
1649921730000|2022-04-14 07:35:30|8305.2|8303.7|8305.4|8303.9|8305.6|8304.5|8304.9|8303.7|20
1649921740000|2022-04-14 07:35:40|8305.1|8304.2|8305.7|8304.2|8305.8|8304.6|8305.1|8304|25
1649921750000|2022-04-14 07:35:50|8305.3|8304.4|8305.2|8303.7|8306.1|8304.6|8305.2|8303.7|23
1649921760000|2022-04-14 07:36:00|8305.3|8303.8|8305.2|8304.3|8305.6|8304.5|8305.1|8303.7|28
1649921770000|2022-04-14 07:36:10|8305.3|8304.4|8305.3|8304.4|8305.9|8304.5|8305.2|8304.1|20
1649921780000|2022-04-14 07:36:20|8305.4|8304.5|8305.7|8304.8|8306|8304.8|8305.4|8304.4|13
1649921790000|2022-04-14 07:36:30|8305.8|8304.9|8306.1|8304.6|8306.1|8305|8305.6|8304.3|28
1649921800000|2022-04-14 07:36:40|8306.2|8304.7|8306.2|8305.3|8306.6|8305.4|8305.9|8304.7|22
1649921810000|2022-04-14 07:36:50|8306.3|8305.4|8306.6|8305.1|8306.6|8305.4|8306.1|8304.9|13
1649921820000|2022-04-14 07:37:00|8306.5|8305|8306.9|8305.4|8306.9|8305.7|8306.1|8305|15
1649921830000|2022-04-14 07:37:10|8307|8305.5|8307.1|8305.6|8307.2|8305.7|8306.8|8305.3|8
1649921840000|2022-04-14 07:37:20|8307|8305.5|8306.6|8305.1|8307|8305.6|8306.2|8304.8|21
1649921850000|2022-04-14 07:37:30|8306.7|8305.2|8307|8305.5|8307.1|8306|8306.1|8305|21
1649921860000|2022-04-14 07:37:40|8307.1|8305.6|8306.9|8305.4|8307.1|8306|8306.7|8305.3|19
1649921870000|2022-04-14 07:37:50|8306.7|8305.2|8306.7|8305.2|8306.8|8305.7|8306.3|8305|18
1649921880000|2022-04-14 07:38:00|8306.8|8305.3|8307.2|8306.3|8307.3|8306.3|8306.6|8305.3|10
1649921890000|2022-04-14 07:38:10|8307.6|8306.1|8307|8305.5|8307.6|8306.1|8306.9|8305.4|11
1649921900000|2022-04-14 07:38:20|8306.6|8305.7|8307|8305.5|8307.2|8305.9|8306.5|8305.3|20
1649921910000|2022-04-14 07:38:30|8306.5|8305.6|8306.9|8305.4|8307|8305.7|8306.4|8305.2|17
1649921920000|2022-04-14 07:38:40|8306.8|8305.3|8306.7|8305.2|8307.2|8305.7|8306.7|8305.2|18
1649921930000|2022-04-14 07:38:50|8306.6|8305.1|8306.9|8305.4|8306.9|8305.7|8306.5|8305|15
1649921940000|2022-04-14 07:39:00|8306.8|8305.3|8306.7|8305.8|8307|8305.9|8306.6|8305.2|13
1649921950000|2022-04-14 07:39:10|8306.6|8305.7|8307.3|8305.8|8307.3|8306|8306.6|8305.5|16
1649921960000|2022-04-14 07:39:20|8307.2|8305.7|8307.3|8305.8|8307.5|8306.2|8307|8305.6|13
1649921970000|2022-04-14 07:39:30|8307.2|8305.7|8306.8|8305.3|8307.4|8305.9|8306.7|8305.2|15
1649921980000|2022-04-14 07:39:40|8306.6|8305.1|8305.8|8304.3|8306.6|8305.1|8305.5|8304.3|16
1649921990000|2022-04-14 07:39:50|8305.7|8304.2|8305.9|8304.4|8305.9|8304.4|8305.7|8304.2|3
1649922000000|2022-04-14 07:40:00|8305.8|8304.3|8306.4|8304.9|8306.4|8305.2|8305.5|8304.3|33
1649922010000|2022-04-14 07:40:10|8306.3|8304.8|8306|8305.1|8306.5|8305.3|8306|8304.8|13
1649922020000|2022-04-14 07:40:20|8306.6|8305.2|8307.1|8305.6|8307.2|8306|8306.5|8305.2|13
1649922030000|2022-04-14 07:40:30|8307.2|8305.7|8306.7|8305.2|8307.3|8306|8306.4|8305.2|11
1649922040000|2022-04-14 07:40:40|8306.6|8305.1|8306.7|8305.2|8306.9|8305.7|8306.5|8305.1|10
1649922050000|2022-04-14 07:40:50|8306.5|8305.6|8306.4|8305.5|8307|8305.8|8306.4|8305.5|16
1649922060000|2022-04-14 07:41:00|8306.5|8305.6|8306.6|8305.1|8307|8305.7|8306.4|8305.1|16
1649922070000|2022-04-14 07:41:10|8306.7|8305.2|8306.3|8305.4|8306.8|8305.4|8306.3|8304.8|14
1649922080000|2022-04-14 07:41:20|8306.4|8305.5|8306.9|8305.4|8307|8305.5|8306.4|8305.2|8
1649922090000|2022-04-14 07:41:30|8306.8|8305.9|8308.7|8307.2|8308.7|8307.2|8306.7|8305.8|26
1649922100000|2022-04-14 07:41:40|8308.6|8307.1|8308.7|8307.2|8308.8|8307.3|8308.6|8307.1|10
1649922110000|2022-04-14 07:41:50|8308.3|8307.4|8308.6|8307.7|8308.7|8307.7|8308.3|8307.2|7
1649922120000|2022-04-14 07:42:00|8308.7|8307.8|8308.6|8307.7|8309|8307.9|8308.5|8307.4|17
1649922130000|2022-04-14 07:42:10|8308.9|8307.4|8308.7|8307.2|8308.9|8307.5|8308.4|8307.1|12
1649922140000|2022-04-14 07:42:20|8308.8|8307.3|8308.8|8307.3|8308.8|8307.6|8308.5|8307.2|9
1649922150000|2022-04-14 07:42:30|8308.7|8307.2|8309.1|8307.6|8309.1|8307.6|8308.5|8307.2|9
1649922160000|2022-04-14 07:42:40|8308.8|8307.3|8308.9|8307.4|8309.2|8307.8|8308.6|8307.3|22
1649922170000|2022-04-14 07:42:50|8308.5|8307.6|8308.7|8307.2|8309|8307.8|8308.3|8307.1|18
1649922180000|2022-04-14 07:43:00|8308.3|8307.4|8308.9|8307.4|8308.9|8307.7|8308.3|8307.4|15
1649922190000|2022-04-14 07:43:10|8308.8|8307.3|8308.8|8307.3|8308.9|8307.4|8308.8|8307.3|3
1649922200000|2022-04-14 07:43:20|8308.9|8307.4|8308.9|8307.4|8308.9|8307.7|8308.5|8307.3|10
1649922210000|2022-04-14 07:43:30|8308.8|8307.3|8308.8|8307.3|8308.8|8307.3|8308.8|8307.3|1
1649922220000|2022-04-14 07:43:40|8308.9|8307.4|8308.7|8307.2|8308.9|8307.7|8308.3|8307.1|14
1649922230000|2022-04-14 07:43:50|8308.6|8307.1|8308.8|8307.3|8308.8|8307.5|8308.3|8307.1|6
1649922240000|2022-04-14 07:44:00|8308.9|8307.4|8309.4|8307.9|8309.4|8308.1|8308.8|8307.3|11
1649922250000|2022-04-14 07:44:10|8309.3|8307.8|8309.8|8308.3|8309.8|8308.6|8309.3|8307.8|21
1649922260000|2022-04-14 07:44:20|8309.7|8308.2|8309.8|8308.3|8309.8|8308.5|8309.4|8308.2|3
1649922270000|2022-04-14 07:44:30|8309.7|8308.2|8309.1|8307.6|8309.7|8308.4|8309|8307.6|23
1649922280000|2022-04-14 07:44:40|8309.2|8307.7|8308.9|8308|8309.3|8308|8308.9|8307.6|9
1649922290000|2022-04-14 07:44:50|8309|8308.1|8309.2|8307.7|8309.3|8308.1|8309|8307.6|5
1649922300000|2022-04-14 07:45:00|8309|8308.1|8309.4|8307.9|8309.4|8308.1|8308.8|8307.7|14
1649922310000|2022-04-14 07:45:10|8309.6|8308.1|8309.4|8308.5|8309.8|8308.6|8309.3|8308|20
1649922320000|2022-04-14 07:45:20|8309.3|8308.4|8309.4|8307.9|8309.6|8308.5|8309.2|8307.9|12
1649922330000|2022-04-14 07:45:30|8309.3|8307.8|8309.4|8307.9|8309.5|8308.2|8309|8307.8|13
1649922340000|2022-04-14 07:45:40|8309.3|8307.8|8309.2|8307.7|8309.4|8308.3|8309.1|8307.7|12
1649922350000|2022-04-14 07:45:50|8309.3|8307.8|8309|8307.5|8309.3|8307.8|8308.9|8307.4|12
1649922360000|2022-04-14 07:46:00|8308.9|8307.4|8308.6|8307.7|8308.9|8307.7|8308.5|8307.3|13
1649922370000|2022-04-14 07:46:10|8308.5|8307.6|8308.3|8307.4|8308.7|8307.8|8308|8307|11
1649922380000|2022-04-14 07:46:20|8308.7|8307.2|8308.3|8306.8|8308.8|8307.5|8307.9|8306.6|22
1649922390000|2022-04-14 07:46:30|8308.2|8306.7|8308.2|8306.7|8308.4|8307.2|8308.1|8306.6|13
1649922400000|2022-04-14 07:46:40|8307.7|8306.8|8308|8306.5|8308.1|8306.8|8307.7|8306.4|11
1649922410000|2022-04-14 07:46:50|8307.7|8306.8|8307.6|8306.7|8307.7|8306.8|8307.6|8306.7|10
1649922420000|2022-04-14 07:47:00|8307.7|8306.8|8307.2|8305.7|8307.7|8306.8|8307.1|8305.7|17
1649922430000|2022-04-14 07:47:10|8307|8306.1|8307|8306.1|8307.3|8306.2|8306.9|8305.7|13
1649922440000|2022-04-14 07:47:20|8306.9|8306|8307.4|8305.9|8307.7|8306.5|8306.9|8305.8|22
1649922450000|2022-04-14 07:47:30|8307.3|8305.8|8306.8|8305.9|8307.3|8305.9|8306.8|8305.5|9
1649922460000|2022-04-14 07:47:40|8307.2|8305.7|8306.9|8305.4|8307.2|8305.7|8306.9|8305.4|11
1649922470000|2022-04-14 07:47:50|8307|8305.5|8307|8305.5|8307.1|8306|8306.6|8305.1|20
1649922480000|2022-04-14 07:48:00|8306.9|8305.4|8306.8|8305.3|8307|8305.7|8306.6|8305.3|15
1649922490000|2022-04-14 07:48:10|8306.6|8305.7|8307|8305.5|8307.3|8305.8|8306.6|8305.3|19
1649922500000|2022-04-14 07:48:20|8307.1|8305.6|8307.2|8305.7|8307.2|8305.7|8307.1|8305.6|6
1649922510000|2022-04-14 07:48:30|8307|8305.5|8307.4|8306.5|8307.6|8306.6|8306.6|8305.5|19
1649922520000|2022-04-14 07:48:40|8307.3|8306.4|8307.3|8306.4|8307.6|8306.5|8307.2|8306|12
1649922540000|2022-04-14 07:49:00|8307.2|8306.3|8306.9|8306|8307.6|8306.5|8306.9|8306|13
1649922550000|2022-04-14 07:49:10|8306.8|8305.9|8306.6|8305.7|8307.1|8305.9|8306.5|8305.3|19
1649922560000|2022-04-14 07:49:20|8306.7|8305.8|8306.9|8306|8307.3|8306.1|8306.7|8305.6|17
1649922570000|2022-04-14 07:49:30|8307|8306.1|8307.3|8305.8|8307.3|8306.1|8306.8|8305.6|11
1649922580000|2022-04-14 07:49:40|8306.9|8306|8307.5|8306|8307.5|8306.2|8306.9|8305.7|11
1649922590000|2022-04-14 07:49:50|8307.2|8306.3|8307.8|8306.3|8307.8|8306.3|8307.2|8305.9|12
1649922600000|2022-04-14 07:50:00|8307.6|8306.1|8307.2|8306.3|8307.9|8306.7|8307.1|8305.9|20
1649922610000|2022-04-14 07:50:10|8307.4|8305.9|8307.4|8306.5|8307.7|8306.5|8307.1|8305.9|17
1649922620000|2022-04-14 07:50:20|8307.7|8306.2|8307.7|8306.2|8307.7|8306.5|8307.4|8306.1|9
1649922630000|2022-04-14 07:50:30|8307.8|8306.3|8307.9|8306.4|8307.9|8306.7|8307.6|8306.3|4
1649922640000|2022-04-14 07:50:40|8307.8|8306.3|8307.7|8306.2|8307.9|8306.5|8307.3|8306.1|13
1649922650000|2022-04-14 07:50:50|8307.3|8306.4|8307.4|8305.9|8307.5|8306.5|8307.3|8305.9|7
1649922660000|2022-04-14 07:51:00|8306.9|8306|8307.3|8306.4|8307.6|8306.4|8306.9|8306|19
1649922670000|2022-04-14 07:51:10|8307.2|8306.3|8307.2|8306.3|8307.6|8306.4|8307.2|8306|7
1649922680000|2022-04-14 07:51:20|8307.1|8306.2|8307.6|8306.1|8307.6|8306.4|8306.8|8305.8|11
1649922690000|2022-04-14 07:51:30|8307.3|8306.4|8307.8|8306.9|8307.8|8306.9|8307.2|8306|11
1649922700000|2022-04-14 07:51:40|8307.7|8306.8|8308.4|8306.9|8308.5|8307.3|8307.7|8306.5|19
1649922710000|2022-04-14 07:51:50|8308.5|8307|8309|8308.1|8309.5|8308.3|8308.5|8307|24
1649922720000|2022-04-14 07:52:00|8309.1|8307.6|8309|8307.5|8309.1|8308.1|8308.6|8307.4|16
1649922730000|2022-04-14 07:52:10|8308.7|8307.8|8309.2|8307.7|8309.2|8307.9|8308.7|8307.5|6
1649922740000|2022-04-14 07:52:20|8308.9|8308|8308.7|8307.8|8309.3|8308.3|8308.7|8307.6|14
1649922750000|2022-04-14 07:52:30|8308.8|8307.9|8308.6|8307.7|8309.1|8307.9|8308.6|8307.4|15
1649922760000|2022-04-14 07:52:40|8308.7|8307.8|8308.7|8307.8|8308.7|8307.8|8308.7|8307.8|1
1649922770000|2022-04-14 07:52:50|8308.8|8307.9|8308.9|8308|8309.3|8308.1|8308.8|8307.7|18
1649922780000|2022-04-14 07:53:00|8309|8308.1|8309.1|8307.6|8309.4|8308.1|8308.8|8307.6|13
1649922790000|2022-04-14 07:53:10|8309.2|8307.7|8309.1|8307.6|8309.2|8308|8308.5|8307.3|18
1649922800000|2022-04-14 07:53:20|8308.9|8308|8308.9|8308|8308.9|8308|8308.7|8307.8|6
1649922810000|2022-04-14 07:53:30|8309|8308.1|8308.8|8307.9|8309.1|8308.1|8308.7|8307.5|7
1649922820000|2022-04-14 07:53:40|8308.7|8307.8|8308.7|8307.8|8308.8|8307.9|8308.5|8307.6|11
1649922830000|2022-04-14 07:53:50|8308.8|8307.9|8308.9|8308|8308.9|8308|8308.7|8307.8|12
1649922840000|2022-04-14 07:54:00|8308.8|8307.9|8309.3|8307.8|8309.3|8308.2|8308.7|8307.6|17
1649922850000|2022-04-14 07:54:10|8309|8308.1|8308.8|8307.9|8309.3|8308.1|8308.7|8307.7|14
1649922860000|2022-04-14 07:54:20|8308.7|8307.8|8308.6|8307.7|8308.7|8307.8|8308.4|8307.5|11
1649922870000|2022-04-14 07:54:30|8308.5|8307.6|8308.5|8307.6|8308.9|8307.8|8308.4|8307.3|12
1649922880000|2022-04-14 07:54:40|8308.4|8307.5|8308.5|8307.6|8308.6|8307.7|8308.4|8307.5|10
1649922890000|2022-04-14 07:54:50|8308.4|8307.5|8308.5|8307.6|8308.8|8307.8|8308.4|8307.3|17
1649922900000|2022-04-14 07:55:00|8308.8|8307.3|8308.5|8307.6|8309|8307.9|8308.5|8307.3|35
1649922910000|2022-04-14 07:55:10|8308.6|8307.7|8308.7|8307.8|8309.1|8307.9|8308.6|8307.5|15
1649922920000|2022-04-14 07:55:20|8308.5|8307.6|8309.2|8307.7|8309.2|8308|8308.4|8307.4|16
1649922930000|2022-04-14 07:55:30|8309.1|8307.6|8308.6|8307.7|8309.2|8307.9|8308.6|8307.6|13
1649922940000|2022-04-14 07:55:40|8308.5|8307.6|8308.7|8307.2|8308.7|8307.7|8308.1|8306.9|15
1649922950000|2022-04-14 07:55:50|8308.6|8307.1|8308.4|8307.5|8308.7|8307.6|8308.4|8307.1|8
1649922960000|2022-04-14 07:56:00|8308.5|8307.6|8308.1|8307.2|8308.8|8307.9|8308.1|8307.1|26
1649922970000|2022-04-14 07:56:10|8308.2|8307.3|8308.6|8307.7|8308.6|8307.7|8308|8306.8|13
1649922980000|2022-04-14 07:56:20|8308.5|8307.6|8308.9|8307.4|8308.9|8307.7|8308.1|8306.9|24
1649922990000|2022-04-14 07:56:30|8308.5|8307.6|8308.5|8307.6|8308.8|8307.9|8308.5|8307.6|16
1649923000000|2022-04-14 07:56:40|8308.8|8307.3|8308.6|8307.7|8309.2|8308.3|8308.6|8307.3|20
1649923010000|2022-04-14 07:56:50|8308.5|8307.6|8308.6|8307.7|8308.6|8307.7|8308.5|8307.6|2
1649923020000|2022-04-14 07:57:00|8308.5|8307.6|8308.8|8307.3|8308.9|8307.8|8308.3|8307.3|19
1649923030000|2022-04-14 07:57:10|8308.9|8307.4|8309.1|8307.6|8309.2|8308|8308.5|8307.3|19
1649923040000|2022-04-14 07:57:20|8309.2|8307.7|8308.7|8307.8|8309.2|8307.9|8308.7|8307.5|12
1649923050000|2022-04-14 07:57:30|8308.6|8307.7|8308.1|8307.2|8308.8|8307.7|8308.1|8306.9|16
1649923060000|2022-04-14 07:57:40|8308.2|8307.3|8308.4|8307.5|8308.5|8307.6|8308.1|8307.2|14
1649923070000|2022-04-14 07:57:50|8308.5|8307.6|8309.2|8308.3|8309.3|8308.3|8308.5|8307.6|20
1649923080000|2022-04-14 07:58:00|8309.1|8308.2|8309.3|8307.8|8309.4|8308.2|8309|8307.8|12
1649923090000|2022-04-14 07:58:10|8309.2|8307.7|8308.7|8307.8|8309.2|8308|8308.6|8307.5|13
1649923100000|2022-04-14 07:58:20|8308.6|8307.7|8308.3|8307.4|8308.7|8307.7|8308.2|8307|15
1649923110000|2022-04-14 07:58:30|8308.4|8307.5|8308.9|8307.4|8308.9|8307.7|8308.4|8307.3|9
1649923120000|2022-04-14 07:58:40|8309|8307.5|8309.2|8307.7|8309.2|8307.9|8308.8|8307.4|4
1649923130000|2022-04-14 07:58:50|8308.8|8307.9|8308.8|8307.9|8309.3|8308.1|8308.8|8307.8|12
1649923140000|2022-04-14 07:59:00|8308.7|8307.8|8308.2|8307.3|8308.7|8307.8|8308.1|8307|21
1649923150000|2022-04-14 07:59:10|8308.1|8307.2|8308.5|8307|8308.6|8307.4|8308|8306.9|16
1649923160000|2022-04-14 07:59:20|8308.4|8306.9|8308.1|8307.2|8308.6|8307.4|8308.1|8306.9|13
1649923170000|2022-04-14 07:59:30|8308.2|8307.3|8308|8307.1|8308.5|8307.3|8307.7|8306.6|20
1649923180000|2022-04-14 07:59:40|8308.2|8306.7|8308.1|8306.6|8308.2|8307|8307.7|8306.5|15
1649923190000|2022-04-14 07:59:50|8308|8306.5|8307.5|8306.6|8308.2|8307|8307.5|8306.5|26
1649923200000|2022-04-14 08:00:00|8307.8|8306.3|8307.1|8306.2|8307.9|8306.6|8307|8306|20
1649923210000|2022-04-14 08:00:10|8307|8306.1|8307.2|8306.3|8307.6|8306.5|8307|8305.8|15
1649923220000|2022-04-14 08:00:20|8307.1|8306.2|8307.1|8305.6|8307.2|8306.2|8306.6|8305.4|22
1649923230000|2022-04-14 08:00:30|8307.2|8305.7|8307.3|8305.8|8307.3|8306.1|8306.7|8305.6|12
1649923240000|2022-04-14 08:00:40|8307.4|8305.9|8307.3|8306.4|8307.5|8306.4|8307|8305.8|16
1649923250000|2022-04-14 08:00:50|8307.6|8306.1|8307.6|8306.1|8307.8|8306.6|8307.1|8306.1|20
1649923260000|2022-04-14 08:01:00|8307.3|8306.4|8306.7|8305.8|8307.8|8306.5|8306.7|8305.7|19
1649923270000|2022-04-14 08:01:10|8307|8305.5|8306.5|8305.6|8307.3|8306.1|8306.5|8305.5|21
1649923280000|2022-04-14 08:01:20|8306.9|8305.4|8308|8306.5|8308|8306.9|8306.4|8305.2|22
1649923290000|2022-04-14 08:01:30|8307.8|8306.3|8307.2|8306.3|8307.8|8306.6|8307.1|8306|21
1649923300000|2022-04-14 08:01:40|8307.3|8306.4|8307.7|8306.2|8307.9|8306.5|8306.9|8305.8|22
1649923310000|2022-04-14 08:01:50|8307.8|8306.3|8308|8306.5|8308.1|8306.8|8307.5|8306.3|15
1649923320000|2022-04-14 08:02:00|8308.1|8306.6|8308|8307.1|8308.2|8307.1|8307.8|8306.5|16
1649923330000|2022-04-14 08:02:10|8307.9|8307|8307.9|8306.4|8308.4|8307.1|8307.6|8306.4|15
1649923340000|2022-04-14 08:02:20|8308|8306.5|8308.1|8306.6|8308.1|8306.6|8308|8306.5|2
1649923350000|2022-04-14 08:02:30|8308.2|8307.2|8308.5|8307|8308.6|8307.4|8308.2|8307|13
1649923360000|2022-04-14 08:02:40|8308.2|8307.3|8308.1|8307.2|8308.2|8307.3|8308.1|8307.2|6
1649923370000|2022-04-14 08:02:50|8308.2|8307.3|8308.1|8307.2|8308.2|8307.3|8308.1|8307.2|4
1649923380000|2022-04-14 08:03:00|8308.2|8307.3|8308.4|8307.5|8308.8|8307.6|8308.1|8307.1|14
1649923390000|2022-04-14 08:03:10|8308.3|8307.4|8308.7|8307.2|8308.7|8307.6|8308.3|8307.1|9
1649923400000|2022-04-14 08:03:20|8308.4|8307.5|8308.4|8306.9|8308.4|8307.5|8308.1|8306.9|13
1649923410000|2022-04-14 08:03:30|8308.1|8307.2|8307.7|8306.8|8308.2|8307.2|8307.7|8306.6|11
1649923420000|2022-04-14 08:03:40|8307.8|8306.9|8308|8307.1|8308.3|8307.1|8307.7|8306.8|6
1649923430000|2022-04-14 08:03:50|8307.9|8307|8308|8306.5|8308.2|8307|8307.6|8306.4|12
1649923440000|2022-04-14 08:04:00|8307.9|8306.4|8307.4|8306.5|8308|8306.7|8307.3|8306.3|12
1649923450000|2022-04-14 08:04:10|8307.5|8306.6|8307.8|8306.3|8307.8|8306.8|8307.2|8306|28
1649923460000|2022-04-14 08:04:20|8307.9|8306.4|8307.6|8306.7|8307.9|8306.8|8307.6|8306.3|8
1649923470000|2022-04-14 08:04:30|8307.9|8306.4|8308.3|8307.4|8308.8|8307.6|8307.9|8306.4|15
1649923480000|2022-04-14 08:04:40|8308.4|8307.5|8308.6|8307.7|8308.6|8307.7|8308.4|8307.5|5
1649923490000|2022-04-14 08:04:50|8308.5|8307.6|8307.9|8307|8308.6|8307.7|8307.8|8306.7|19
1649923500000|2022-04-14 08:05:00|8308.2|8306.7|8308|8306.5|8308.2|8307|8307.9|8306.5|5
1649923510000|2022-04-14 08:05:10|8307.8|8306.3|8307.5|8306|8308|8306.8|8307.2|8306|27
1649923520000|2022-04-14 08:05:20|8307.4|8305.9|8307.3|8305.8|8307.5|8306|8307.2|8305.7|12
1649923530000|2022-04-14 08:05:30|8307|8306.1|8306.7|8305.2|8307.3|8306.1|8306.5|8305.1|17
1649923540000|2022-04-14 08:05:40|8306.6|8305.1|8306.8|8305.3|8306.9|8305.7|8306.4|8305.1|17
1649923550000|2022-04-14 08:05:50|8306.9|8305.4|8305.9|8305|8306.9|8305.5|8305.8|8304.5|21
1649923560000|2022-04-14 08:06:00|8306|8305.1|8306.5|8305|8306.5|8305.3|8305.9|8304.7|14
1649923570000|2022-04-14 08:06:10|8306.4|8304.9|8305.6|8304.1|8306.5|8305|8305.5|8304|29
1649923580000|2022-04-14 08:06:20|8305.5|8304|8305.5|8304|8305.7|8304.5|8304.9|8303.7|18
1649923590000|2022-04-14 08:06:30|8305.7|8304.2|8305.8|8304.3|8306|8304.9|8305.5|8304|22
1649923600000|2022-04-14 08:06:40|8305.7|8304.2|8306|8304.5|8306|8304.5|8305.7|8304.2|11
1649923610000|2022-04-14 08:06:50|8306.1|8304.6|8306.2|8305.3|8306.3|8305.3|8305.8|8304.6|10
1649923620000|2022-04-14 08:07:00|8306.1|8305.2|8306|8305.1|8306.4|8305.2|8305.5|8304.4|17
1649923630000|2022-04-14 08:07:10|8306.4|8304.9|8306.4|8305.5|8306.7|8305.6|8306|8304.9|8
1649923640000|2022-04-14 08:07:20|8306.7|8305.2|8306.7|8305.2|8306.7|8305.2|8306.6|8305.1|3
1649923650000|2022-04-14 08:07:30|8306.6|8305.1|8306.4|8304.9|8306.7|8305.5|8306.1|8304.9|15
1649923660000|2022-04-14 08:07:40|8306.5|8305|8306.9|8305.4|8307.1|8306|8306.4|8305|14
1649923670000|2022-04-14 08:07:50|8307|8305.5|8306.6|8305.7|8307.3|8306|8306.5|8305.5|18
1649923680000|2022-04-14 08:08:00|8306.9|8305.4|8306.7|8305.2|8306.9|8305.7|8306.5|8305.1|14
1649923690000|2022-04-14 08:08:10|8306.5|8305.6|8307.1|8305.6|8307.1|8305.9|8306.4|8305.5|16
1649923700000|2022-04-14 08:08:20|8306.8|8305.9|8306.7|8305.8|8307.1|8305.9|8306.6|8305.5|11
1649923710000|2022-04-14 08:08:30|8306.8|8305.9|8306.9|8305.4|8306.9|8305.9|8306.6|8305.4|14
1649923720000|2022-04-14 08:08:40|8307|8305.5|8306.5|8305|8307|8305.5|8306.2|8304.9|14
1649923730000|2022-04-14 08:08:50|8306.4|8304.9|8306.4|8304.9|8306.5|8305.1|8306|8304.8|11
1649923740000|2022-04-14 08:09:00|8306.5|8305|8306.2|8304.7|8306.5|8305.1|8306|8304.7|15
1649923750000|2022-04-14 08:09:10|8306.3|8304.8|8306.5|8305.6|8306.8|8305.6|8306.2|8304.7|13
1649923760000|2022-04-14 08:09:20|8306.6|8305.7|8307.2|8305.7|8307.3|8305.9|8306.6|8305.4|24
1649923770000|2022-04-14 08:09:30|8307.1|8305.6|8306.6|8305.7|8307.2|8305.7|8306.5|8305.3|15
1649923780000|2022-04-14 08:09:40|8306.9|8305.4|8307.5|8306|8307.5|8306.2|8306.7|8305.4|12
1649923790000|2022-04-14 08:09:50|8307.4|8305.9|8307.2|8306.3|8307.5|8306.3|8307.1|8305.9|16
1649923800000|2022-04-14 08:10:00|8306.9|8306|8307.6|8306.1|8307.7|8306.5|8306.8|8305.7|23
1649923810000|2022-04-14 08:10:10|8307.5|8306|8307.3|8305.8|8307.7|8306.5|8307|8305.8|20
1649923820000|2022-04-14 08:10:20|8307.4|8305.9|8307.4|8305.9|8307.6|8306.3|8307|8305.8|11
1649923830000|2022-04-14 08:10:30|8307.5|8306|8307.3|8305.8|8307.5|8306.2|8306.9|8305.5|24
1649923840000|2022-04-14 08:10:40|8307.2|8305.7|8307.1|8305.6|8307.3|8305.8|8307.1|8305.6|12
1649923850000|2022-04-14 08:10:50|8307|8305.5|8306.7|8305.2|8307.3|8306|8306.7|8305.2|25
1649923860000|2022-04-14 08:11:00|8306.8|8305.3|8306.5|8305|8306.9|8305.4|8306.5|8305|16
1649923870000|2022-04-14 08:11:10|8306.6|8305.1|8306.7|8305.2|8307|8305.6|8306.5|8305.1|27
1649923880000|2022-04-14 08:11:20|8306.4|8305.5|8307.3|8305.8|8307.4|8306.2|8306.4|8305.1|18
1649923890000|2022-04-14 08:11:30|8307.2|8305.7|8306.6|8305.7|8307.2|8306|8306.2|8305.3|22
1649923900000|2022-04-14 08:11:40|8306.5|8305.6|8306.4|8304.9|8306.8|8305.6|8306.3|8304.8|14
1649923910000|2022-04-14 08:11:50|8306.3|8304.8|8306.7|8305.2|8306.7|8305.4|8306.1|8304.8|20
1649923920000|2022-04-14 08:12:00|8306.6|8305.1|8306.4|8304.9|8306.7|8305.4|8306|8304.8|21
1649923930000|2022-04-14 08:12:10|8306.3|8304.8|8306.5|8305|8306.6|8305.4|8306.2|8304.8|25
1649923940000|2022-04-14 08:12:20|8306.4|8304.9|8306.4|8304.9|8306.6|8305.4|8306.2|8304.8|12
1649923950000|2022-04-14 08:12:30|8306.5|8305|8306.3|8304.8|8306.5|8305|8306.2|8304.7|9
1649923960000|2022-04-14 08:12:40|8306.2|8304.7|8306.5|8305|8306.6|8305.4|8306.1|8304.7|8
1649923970000|2022-04-14 08:12:50|8306.4|8304.9|8306.6|8305.1|8306.6|8305.1|8306.4|8304.9|7
1649923980000|2022-04-14 08:13:00|8306.5|8305|8306.7|8305.2|8306.7|8305.2|8306.5|8305|7
1649923990000|2022-04-14 08:13:10|8306.6|8305.1|8306.7|8305.2|8306.7|8305.2|8306.6|8305.1|8
1649924000000|2022-04-14 08:13:20|8306.5|8305.6|8306.4|8305.5|8306.8|8305.6|8306.4|8305.2|8
1649924010000|2022-04-14 08:13:30|8306.3|8305.4|8306.2|8304.7|8306.6|8305.4|8305.9|8304.7|13
1649924020000|2022-04-14 08:13:40|8306.3|8304.8|8305.9|8304.4|8306.3|8304.8|8305.4|8304.3|14
1649924030000|2022-04-14 08:13:50|8305.8|8304.3|8305.2|8303.7|8306|8304.7|8305.1|8303.6|19
1649924040000|2022-04-14 08:14:00|8304.9|8304|8305.5|8304|8305.5|8304.2|8304.9|8303.8|12
1649924050000|2022-04-14 08:14:10|8305.4|8303.9|8304.8|8303.3|8305.4|8303.9|8304.3|8303.3|20
1649924060000|2022-04-14 08:14:20|8304.9|8303.4|8304.5|8303|8304.9|8303.8|8304.5|8303|12
1649924070000|2022-04-14 08:14:30|8304.4|8302.9|8305|8303.5|8305|8303.5|8304.3|8302.8|9
1649924080000|2022-04-14 08:14:40|8304.9|8303.4|8304.7|8303.2|8305|8303.5|8304.7|8303.2|9
1649924090000|2022-04-14 08:14:50|8304.5|8303.6|8304.8|8303.3|8304.9|8303.7|8304.4|8303.1|15
1649924100000|2022-04-14 08:15:00|8304.7|8303.2|8304.1|8302.6|8304.8|8303.3|8303.7|8302.6|11
1649924110000|2022-04-14 08:15:10|8303.9|8303|8304.4|8302.9|8304.5|8303.3|8303.9|8302.7|25
1649924120000|2022-04-14 08:15:20|8304.1|8303.2|8304|8302.5|8304.2|8303.2|8303.7|8302.4|20
1649924130000|2022-04-14 08:15:30|8303.9|8302.4|8303.9|8302.4|8304.1|8302.7|8303.6|8302.3|8
1649924140000|2022-04-14 08:15:40|8303.8|8302.3|8303.7|8302.2|8303.9|8302.7|8303.4|8302.2|9
1649924150000|2022-04-14 08:15:50|8303.6|8302.1|8303.7|8302.8|8303.9|8302.8|8303.4|8302.1|19
1649924160000|2022-04-14 08:16:00|8304|8303.1|8304.5|8303|8304.6|8303.3|8303.9|8302.8|19
1649924170000|2022-04-14 08:16:10|8305.1|8303.6|8305.1|8303.6|8305.5|8304.3|8305|8303.5|18
1649924180000|2022-04-14 08:16:20|8305|8303.5|8305.1|8303.6|8305.1|8303.9|8304.7|8303.4|8
1649924190000|2022-04-14 08:16:30|8305|8303.5|8304.5|8303|8305|8303.7|8304.2|8303|10
1649924200000|2022-04-14 08:16:40|8304.6|8303.1|8304.4|8302.9|8304.6|8303.1|8304.4|8302.9|5
1649924210000|2022-04-14 08:16:50|8304.3|8302.8|8304.4|8302.9|8304.4|8303|8303.8|8302.4|11
1649924220000|2022-04-14 08:17:00|8304.3|8302.8|8304|8302.5|8304.4|8303.1|8303.9|8302.4|13
1649924230000|2022-04-14 08:17:10|8304.1|8302.6|8304.5|8303|8304.5|8303.2|8303.9|8302.5|15
1649924240000|2022-04-14 08:17:20|8304.7|8303.2|8304.8|8303.3|8304.8|8303.3|8304.5|8303|8
1649924250000|2022-04-14 08:17:30|8304.5|8303.6|8304.3|8302.8|8304.7|8303.6|8304.3|8302.8|13
1649924260000|2022-04-14 08:17:40|8304.2|8302.7|8304.3|8302.8|8304.4|8303.2|8303.9|8302.7|8
1649924270000|2022-04-14 08:17:50|8304.2|8302.7|8304.6|8303.1|8304.7|8303.2|8304.2|8302.7|9
1649924280000|2022-04-14 08:18:00|8304.5|8303|8304.8|8303.3|8304.8|8303.5|8304.2|8303|10
1649924290000|2022-04-14 08:18:10|8304.7|8303.2|8304.8|8303.3|8304.9|8303.8|8304.4|8303.2|8
1649924300000|2022-04-14 08:18:20|8304.7|8303.2|8304.8|8303.3|8304.8|8303.3|8304.7|8303.2|8
1649924310000|2022-04-14 08:18:30|8304.5|8303.6|8304.4|8303.5|8304.9|8303.8|8304.4|8303.2|18
1649924320000|2022-04-14 08:18:40|8304.7|8303.2|8305.2|8303.7|8305.2|8303.9|8304.5|8303.2|18
1649924330000|2022-04-14 08:18:50|8304.8|8303.9|8304.7|8303.8|8305.3|8304.1|8304.6|8303.4|13
1649924340000|2022-04-14 08:19:00|8304.8|8303.9|8305|8303.5|8305.1|8303.9|8304.7|8303.4|13
1649924350000|2022-04-14 08:19:10|8304.9|8303.4|8304.7|8303.2|8304.9|8303.7|8304.4|8303.2|16
1649924360000|2022-04-14 08:19:20|8304.9|8303.4|8304.2|8303.3|8304.9|8303.4|8304.2|8302.9|12
1649924370000|2022-04-14 08:19:30|8304.5|8303|8303.8|8302.3|8304.5|8303|8303.5|8302.2|11
1649924380000|2022-04-14 08:19:40|8303.6|8302.7|8304|8302.5|8304|8302.8|8303.6|8302.4|9
1649924390000|2022-04-14 08:19:50|8303.9|8302.4|8303.8|8302.3|8303.9|8302.4|8303.7|8302.2|6
1649924400000|2022-04-14 08:20:00|8303.5|8302.6|8304.1|8302.6|8304.2|8303.1|8303.5|8302.4|20
1649924410000|2022-04-14 08:20:10|8304.2|8302.7|8304.1|8302.6|8304.3|8303|8303.8|8302.6|23
1649924420000|2022-04-14 08:20:20|8304.2|8302.7|8304.3|8302.8|8304.4|8303.2|8304|8302.7|18
1649924430000|2022-04-14 08:20:30|8304.2|8302.7|8303.8|8302.3|8304.2|8302.7|8303.5|8302.2|11
1649924440000|2022-04-14 08:20:40|8303.7|8302.2|8303.5|8302|8303.8|8302.4|8303.3|8301.9|19
1649924450000|2022-04-14 08:20:50|8303.4|8301.9|8303.3|8301.8|8303.6|8302.2|8303.1|8301.8|11
1649924460000|2022-04-14 08:21:00|8303.4|8301.9|8303|8302.1|8303.6|8302.2|8303|8301.8|14
1649924470000|2022-04-14 08:21:10|8303.3|8301.8|8304|8302.5|8304|8302.5|8303.2|8301.8|15
1649924480000|2022-04-14 08:21:20|8304.4|8302.9|8304.4|8302.9|8304.5|8303|8304.3|8302.8|9
1649924490000|2022-04-14 08:21:30|8304.2|8303.3|8304.8|8303.3|8304.8|8303.6|8304.2|8302.8|20
1649924500000|2022-04-14 08:21:40|8304.7|8303.2|8304.7|8303.2|8304.7|8303.5|8304.2|8303|15
1649924510000|2022-04-14 08:21:50|8304.6|8303.1|8304.5|8303|8304.6|8303.1|8304.4|8302.9|4
1649924520000|2022-04-14 08:22:00|8304.3|8303.4|8304.6|8303.1|8304.7|8303.4|8304.1|8302.9|11
1649924530000|2022-04-14 08:22:10|8304.5|8303|8304.6|8303.1|8304.6|8303.1|8304.4|8302.9|6
1649924540000|2022-04-14 08:22:20|8304.5|8303|8304.5|8303|8304.6|8303.1|8304.5|8303|5
1649924550000|2022-04-14 08:22:30|8304.6|8303.1|8304.6|8303.1|8304.6|8303.5|8304.3|8303|9
1649924560000|2022-04-14 08:22:40|8304.7|8303.2|8304.7|8303.2|8304.7|8303.5|8304.3|8303.1|19
1649924570000|2022-04-14 08:22:50|8304.6|8303.1|8304.5|8303.6|8304.7|8303.6|8304.4|8303.1|8
1649924580000|2022-04-14 08:23:00|8304.4|8303.5|8305.6|8304.1|8305.7|8304.3|8304.4|8303.5|12
1649924590000|2022-04-14 08:23:10|8305.5|8304|8305.5|8304|8305.5|8304.4|8305.1|8304|6
1649924600000|2022-04-14 08:23:20|8305.3|8303.8|8305.3|8304.4|8305.5|8304.4|8304.9|8303.6|17
1649924610000|2022-04-14 08:23:30|8305.6|8304.1|8305.2|8304.3|8305.7|8304.4|8305.1|8304|8
1649924620000|2022-04-14 08:23:40|8305.5|8304|8305.9|8304.4|8305.9|8304.7|8305.1|8303.9|9
1649924630000|2022-04-14 08:23:50|8306|8304.5|8305.9|8304.4|8306|8304.7|8305.6|8304.3|7
1649924640000|2022-04-14 08:24:00|8305.8|8304.3|8305.5|8304|8305.8|8304.4|8305.1|8303.9|11
1649924650000|2022-04-14 08:24:10|8305.6|8304.1|8305.2|8303.7|8305.6|8304.4|8305.2|8303.7|12
1649924660000|2022-04-14 08:24:20|8305.3|8303.8|8305.2|8303.7|8305.3|8303.8|8305.2|8303.7|4
1649924670000|2022-04-14 08:24:30|8305.3|8303.8|8305.1|8303.6|8305.6|8304.3|8304.8|8303.5|17
1649924680000|2022-04-14 08:24:40|8305|8303.5|8305|8303.5|8305.1|8303.6|8305|8303.5|7
1649924690000|2022-04-14 08:24:50|8305.1|8303.6|8304.8|8303.3|8305.1|8303.6|8304.8|8303.3|8
1649924700000|2022-04-14 08:25:00|8304.9|8303.4|8304.6|8303.1|8304.9|8303.6|8304.3|8302.8|25
1649924710000|2022-04-14 08:25:10|8304.5|8303|8304.1|8302.6|8304.5|8303.1|8303.8|8302.6|18
1649924720000|2022-04-14 08:25:20|8304.2|8302.7|8303.8|8302.3|8304.2|8302.8|8303.5|8302.3|5
1649924730000|2022-04-14 08:25:30|8303.7|8302.2|8303.5|8302|8303.8|8302.4|8303.3|8302|19
1649924740000|2022-04-14 08:25:40|8303.4|8301.9|8303.6|8302.1|8303.8|8302.4|8303.2|8301.9|13
1649924750000|2022-04-14 08:25:50|8303.7|8302.2|8303.8|8302.3|8303.9|8302.6|8303.4|8302.1|15
1649924760000|2022-04-14 08:26:00|8303.9|8302.4|8303.9|8303|8304.1|8303|8303.7|8302.3|13
1649924770000|2022-04-14 08:26:10|8303.8|8302.9|8304.3|8302.8|8304.5|8303.3|8303.8|8302.7|16
1649924780000|2022-04-14 08:26:20|8304|8303.1|8304.3|8302.8|8304.4|8303.1|8304|8302.7|11
1649924790000|2022-04-14 08:26:30|8304|8303.1|8304.3|8302.8|8304.5|8303.2|8303.9|8302.7|21
1649924800000|2022-04-14 08:26:40|8304.4|8302.9|8304|8303.1|8304.4|8303.2|8303.9|8302.7|10
1649924810000|2022-04-14 08:26:50|8304.1|8303.2|8304.3|8302.8|8304.6|8303.2|8303.8|8302.5|33
1649924820000|2022-04-14 08:27:00|8304.2|8302.7|8304.3|8302.8|8304.4|8303.2|8303.9|8302.7|16
1649924830000|2022-04-14 08:27:10|8304.4|8302.9|8304.3|8303.4|8304.5|8303.4|8303.9|8302.7|17
1649924840000|2022-04-14 08:27:20|8304.2|8303.3|8304.1|8303.2|8304.7|8303.6|8303.9|8302.7|20
1649924850000|2022-04-14 08:27:30|8304.4|8302.9|8304.3|8302.8|8304.5|8303|8304.3|8302.8|6
1649924860000|2022-04-14 08:27:40|8304|8303.1|8304.6|8303.7|8305.2|8304.1|8304|8303.1|21
1649924870000|2022-04-14 08:27:50|8304.5|8303.6|8304.8|8303.3|8305.1|8303.7|8304.4|8303.2|15
1649924880000|2022-04-14 08:28:00|8304.3|8303.4|8304.3|8302.8|8304.3|8303.4|8303.9|8302.7|10
1649924890000|2022-04-14 08:28:10|8304.2|8302.7|8304.7|8303.2|8304.7|8303.4|8303.8|8302.7|20
1649924900000|2022-04-14 08:28:20|8304.9|8303.4|8304|8303.1|8304.9|8303.6|8303.8|8302.9|21
1649924910000|2022-04-14 08:28:30|8304.2|8303.3|8304.4|8303.5|8304.7|8303.5|8304.2|8303|14
1649924920000|2022-04-14 08:28:40|8304.7|8303.2|8304.8|8303.3|8304.8|8303.6|8304.5|8303.2|5
1649924930000|2022-04-14 08:28:50|8304.7|8303.2|8304.4|8303.5|8304.8|8303.6|8304.3|8302.9|13
1649924940000|2022-04-14 08:29:00|8304.8|8303.3|8304.5|8303.6|8304.9|8303.8|8304.4|8303.2|15
1649924950000|2022-04-14 08:29:10|8304.6|8303.7|8305.7|8304.2|8305.8|8304.5|8304.5|8303.6|25
1649924960000|2022-04-14 08:29:20|8305.6|8304.1|8305.6|8304.1|8305.9|8304.7|8305.1|8303.8|28
1649924970000|2022-04-14 08:29:30|8305.7|8304.2|8305.3|8303.8|8305.7|8304.5|8304.9|8303.8|24
1649924980000|2022-04-14 08:29:40|8305.5|8304|8305.8|8304.3|8305.9|8304.8|8305.5|8304|25
1649924990000|2022-04-14 08:29:50|8305.7|8304.2|8305.8|8304.3|8306|8304.6|8305.4|8304.2|16
1649925000000|2022-04-14 08:30:00|8305.7|8304.2|8305.3|8303.8|8305.8|8304.4|8305.2|8303.7|22
1649925010000|2022-04-14 08:30:10|8305.4|8303.9|8305.2|8304.3|8305.6|8304.4|8305.1|8303.9|8
1649925020000|2022-04-14 08:30:20|8305.4|8303.9|8304.1|8303.2|8305.4|8303.9|8304.1|8303|21
1649925030000|2022-04-14 08:30:30|8304.4|8302.9|8304|8303.1|8304.5|8303.2|8304|8302.7|9
1649925040000|2022-04-14 08:30:40|8304.1|8303.2|8304.3|8303.4|8304.7|8303.5|8304.1|8302.8|18
1649925050000|2022-04-14 08:30:50|8304.2|8303.3|8304.3|8303.4|8304.6|8303.4|8304.2|8303|8
1649925060000|2022-04-14 08:31:00|8304.2|8303.3|8304.4|8302.9|8304.5|8303.4|8304.1|8302.9|17
1649925070000|2022-04-14 08:31:10|8304.5|8303|8304.5|8303|8304.5|8303|8304.4|8302.9|5
1649925080000|2022-04-14 08:31:20|8304.6|8303.1|8304.6|8303.1|8304.6|8303.4|8304.2|8303|6
1649925090000|2022-04-14 08:31:30|8304.7|8303.2|8305.5|8304|8305.6|8304.1|8304.6|8303.2|20
1649925100000|2022-04-14 08:31:40|8304.8|8303.9|8305.1|8304.2|8305.4|8304.3|8304.7|8303.5|19
1649925110000|2022-04-14 08:31:50|8305.5|8304|8305.7|8304.2|8305.9|8304.6|8305.2|8304|30
1649925120000|2022-04-14 08:32:00|8305.6|8304.1|8305.3|8304.4|8305.9|8304.7|8305.3|8304.1|13
1649925130000|2022-04-14 08:32:10|8305.6|8304.1|8306|8304.5|8306.1|8304.9|8305.3|8304.1|14
1649925140000|2022-04-14 08:32:20|8306.1|8304.6|8305.8|8304.9|8306.4|8305.2|8305.7|8304.5|20
1649925150000|2022-04-14 08:32:30|8306|8305.1|8305.5|8304.6|8306.3|8305.1|8305.4|8304.3|15
1649925160000|2022-04-14 08:32:40|8305.6|8304.7|8306|8304.5|8306.1|8304.7|8305.5|8304.3|9
1649925170000|2022-04-14 08:32:50|8306.2|8304.7|8306.3|8304.8|8306.4|8305.2|8306|8304.7|6
1649925180000|2022-04-14 08:33:00|8306.2|8304.7|8305.7|8304.2|8306.2|8304.7|8305.7|8304.2|10
1649925190000|2022-04-14 08:33:10|8305.8|8304.3|8305.5|8304|8305.8|8304.4|8305.2|8304|13
1649925200000|2022-04-14 08:33:20|8305.4|8303.9|8305.1|8304.2|8305.5|8304.2|8305.1|8303.9|6
1649925210000|2022-04-14 08:33:30|8305.5|8304|8305.3|8303.8|8305.5|8304.1|8304.9|8303.8|7
1649925220000|2022-04-14 08:33:40|8305.4|8303.9|8304.8|8303.3|8305.4|8303.9|8304.6|8303.3|13
1649925230000|2022-04-14 08:33:50|8304.9|8303.4|8304.8|8303.3|8304.9|8303.4|8304.7|8303.2|6
1649925240000|2022-04-14 08:34:00|8304.6|8303.1|8304.9|8304|8305.2|8304.1|8304.3|8303.1|17
1649925250000|2022-04-14 08:34:10|8305|8304.1|8305.3|8303.8|8305.3|8304.1|8304.9|8303.7|7
1649925260000|2022-04-14 08:34:20|8305.4|8303.9|8305.3|8303.8|8305.4|8303.9|8305.3|8303.8|4
1649925270000|2022-04-14 08:34:30|8304.9|8304|8304.9|8303.4|8305.2|8304|8304.6|8303.3|13
1649925280000|2022-04-14 08:34:40|8305|8303.5|8304.9|8303.4|8305|8303.8|8304.6|8303.4|9
1649925290000|2022-04-14 08:34:50|8305|8303.5|8304.7|8303.8|8305|8303.8|8304.7|8303.4|5
1649925300000|2022-04-14 08:35:00|8304.8|8303.9|8304.9|8304|8304.9|8304|8304.7|8303.8|6
1649925310000|2022-04-14 08:35:10|8305.3|8303.8|8304.4|8303.5|8305.3|8304|8304.3|8303.2|18
1649925320000|2022-04-14 08:35:20|8304.5|8303.6|8304.7|8303.2|8304.9|8303.7|8304.2|8302.9|12
1649925330000|2022-04-14 08:35:30|8304.6|8303.1|8304.4|8302.9|8304.7|8303.6|8304.3|8302.9|10
1649925340000|2022-04-14 08:35:40|8304.3|8302.8|8304.4|8303.5|8304.7|8303.5|8303.9|8302.8|15
1649925350000|2022-04-14 08:35:50|8304.6|8303.1|8305.2|8303.7|8305.2|8304|8304.4|8303.1|10
1649925360000|2022-04-14 08:36:00|8305.1|8303.6|8305.4|8303.9|8305.5|8304.2|8304.9|8303.6|14
1649925370000|2022-04-14 08:36:10|8305.5|8304|8305.6|8304.1|8305.6|8304.1|8305.5|8304|2
1649925380000|2022-04-14 08:36:20|8305.7|8304.2|8305.8|8304.3|8305.8|8304.3|8305.6|8304.1|4
1649925390000|2022-04-14 08:36:30|8305.6|8304.7|8305.6|8304.7|8305.6|8304.7|8305.6|8304.7|1
1649925400000|2022-04-14 08:36:40|8305.5|8304.6|8305.8|8304.3|8306|8304.8|8305.2|8304|24
1649925410000|2022-04-14 08:36:50|8305.9|8304.4|8306|8304.5|8306|8304.8|8305.6|8304.4|8
1649925420000|2022-04-14 08:37:00|8306.1|8304.6|8306.3|8304.8|8306.4|8305.5|8305.9|8304.5|16
1649925430000|2022-04-14 08:37:10|8306.4|8304.9|8306.5|8305.6|8306.5|8305.6|8306.4|8304.9|7
1649925440000|2022-04-14 08:37:20|8306.4|8305.5|8306.3|8305.4|8306.8|8305.6|8306.3|8305.2|10
1649925450000|2022-04-14 08:37:30|8306.6|8305.1|8306.7|8305.2|8306.8|8305.7|8306.1|8305|17
1649925460000|2022-04-14 08:37:40|8306.8|8305.3|8306.7|8305.8|8307|8305.9|8306.6|8305.3|9
1649925470000|2022-04-14 08:37:50|8306.8|8305.9|8306.6|8305.7|8307.1|8305.9|8306.5|8305.3|17
1649925480000|2022-04-14 08:38:00|8306.7|8305.8|8306.7|8305.8|8307|8305.9|8306.6|8305.3|11
1649925490000|2022-04-14 08:38:10|8306.8|8305.9|8306.8|8305.9|8307.5|8306.3|8306.7|8305.6|16
1649925500000|2022-04-14 08:38:20|8306.9|8306|8306.9|8305.4|8306.9|8306|8306.5|8305.4|10
1649925510000|2022-04-14 08:38:30|8306.8|8305.9|8306.8|8305.9|8306.8|8305.9|8306.7|8305.8|3
1649925520000|2022-04-14 08:38:40|8306.7|8305.8|8307.4|8305.9|8307.4|8306.1|8306.5|8305.6|9
1649925530000|2022-04-14 08:38:50|8307.3|8305.8|8307.4|8305.9|8307.4|8306.1|8307|8305.8|6
1649925540000|2022-04-14 08:39:00|8307.5|8306|8306.9|8305.4|8307.5|8306.3|8306.7|8305.3|24
1649925550000|2022-04-14 08:39:10|8306.8|8305.3|8307.4|8305.9|8307.5|8306.2|8306.8|8305.3|12
1649925560000|2022-04-14 08:39:20|8307.3|8305.8|8307.7|8306.2|8307.7|8306.2|8307.3|8305.8|10
1649925570000|2022-04-14 08:39:30|8307.6|8306.7|8307.7|8306.2|8307.9|8306.7|8307.2|8306|20
1649925580000|2022-04-14 08:39:40|8307.3|8306.4|8307.7|8306.2|8307.7|8306.6|8307.2|8306|18
1649925590000|2022-04-14 08:39:50|8307.8|8306.3|8307.8|8306.3|8308.1|8306.6|8307.7|8306.2|11
1649925600000|2022-04-14 08:40:00|8307.5|8306.6|8307.3|8305.8|8307.8|8306.6|8307.1|8305.6|17
1649925610000|2022-04-14 08:40:10|8307.4|8305.9|8307.3|8305.8|8307.4|8306.2|8307|8305.6|14
1649925620000|2022-04-14 08:40:20|8307.5|8306|8306.8|8305.3|8307.5|8306|8306.6|8305.2|17
1649925630000|2022-04-14 08:40:30|8306.7|8305.8|8306.6|8305.1|8306.7|8305.8|8306.3|8305|16
1649925640000|2022-04-14 08:40:40|8306.7|8305.2|8306.4|8304.9|8306.7|8305.5|8306.3|8304.9|19
1649925650000|2022-04-14 08:40:50|8306.5|8305|8306.7|8305.2|8306.8|8305.6|8306.5|8305|16
1649925660000|2022-04-14 08:41:00|8306.6|8305.1|8307.2|8305.7|8307.5|8306.2|8306.6|8305.1|19
1649925670000|2022-04-14 08:41:10|8307.1|8305.6|8307.5|8306|8307.6|8306.5|8307.1|8305.6|17
1649925680000|2022-04-14 08:41:20|8307.8|8306.3|8307.1|8305.6|8307.8|8306.3|8306.8|8305.6|19
1649925690000|2022-04-14 08:41:30|8307|8305.5|8307|8306.1|8307.5|8306.3|8306.7|8305.2|26
1649925700000|2022-04-14 08:41:40|8307.3|8305.8|8306.8|8305.3|8307.5|8306|8306.6|8305.3|22
1649925710000|2022-04-14 08:41:50|8306.5|8305.6|8306.9|8305.4|8307.1|8305.6|8306.5|8305.2|13
1649925720000|2022-04-14 08:42:00|8307.2|8305.7|8307.3|8305.8|8307.3|8306.1|8306.9|8305.5|18
1649925730000|2022-04-14 08:42:10|8307.4|8305.9|8307.1|8305.6|8307.4|8305.9|8306.8|8305.6|24
1649925740000|2022-04-14 08:42:20|8307.2|8305.7|8307.2|8305.7|8307.3|8305.8|8307.1|8305.6|9
1649925750000|2022-04-14 08:42:30|8307.3|8305.8|8307.4|8305.9|8307.4|8306|8306.6|8305.4|16
1649925760000|2022-04-14 08:42:40|8307.3|8305.8|8307.5|8306|8307.5|8306.3|8307|8305.7|18
1649925770000|2022-04-14 08:42:50|8307.4|8305.9|8307.5|8306|8307.6|8306.5|8307.2|8305.9|13
1649925780000|2022-04-14 08:43:00|8307.2|8306.3|8307.1|8305.6|8307.6|8306.4|8307|8305.6|11
1649925790000|2022-04-14 08:43:10|8307|8305.5|8306.7|8305.2|8307|8305.9|8306.4|8305.2|15
1649925800000|2022-04-14 08:43:20|8306.8|8305.3|8307.2|8305.7|8307.3|8305.8|8306.4|8305.3|22
1649925810000|2022-04-14 08:43:30|8307.3|8305.8|8307|8305.5|8307.3|8305.8|8306.9|8305.4|8
1649925820000|2022-04-14 08:43:40|8307.1|8305.6|8306.9|8305.4|8307.1|8305.6|8306.4|8305.2|19
1649925830000|2022-04-14 08:43:50|8306.3|8304.9|8306.4|8304.9|8306.6|8305.3|8306|8304.8|17
1649925840000|2022-04-14 08:44:00|8306.5|8305|8306.4|8305.5|8307.1|8305.8|8306.3|8305|26
1649925850000|2022-04-14 08:44:10|8306.3|8305.4|8306.6|8305.1|8306.7|8305.4|8306.3|8305.1|5
1649925860000|2022-04-14 08:44:20|8306.8|8305.3|8306.7|8305.2|8307|8305.5|8306.7|8305.2|8
1649925870000|2022-04-14 08:44:30|8306.8|8305.3|8306.8|8305.3|8307|8305.5|8306.3|8305.1|13
1649925880000|2022-04-14 08:44:40|8306.9|8305.4|8307|8305.5|8307|8305.5|8306.8|8305.3|8
1649925890000|2022-04-14 08:44:50|8307.1|8305.6|8306.8|8305.3|8307.1|8305.6|8306.8|8305.3|7
1649925900000|2022-04-14 08:45:00|8307|8305.5|8306.8|8305.3|8307|8305.6|8306.4|8305.2|18
1649925910000|2022-04-14 08:45:10|8306.4|8305.5|8306.7|8305.2|8306.8|8305.6|8306.4|8305.1|16
1649925920000|2022-04-14 08:45:20|8306.6|8305.1|8306.6|8305.1|8306.7|8305.4|8306.3|8304.8|17
1649925930000|2022-04-14 08:45:30|8306.7|8305.2|8306.6|8305.1|8306.8|8305.6|8306.1|8304.8|22
1649925940000|2022-04-14 08:45:40|8306.7|8305.2|8306.8|8305.3|8306.8|8305.3|8306.6|8305.1|4
1649925950000|2022-04-14 08:45:50|8306.9|8305.4|8306.4|8305.5|8306.9|8305.7|8306.4|8305.4|7
1649925960000|2022-04-14 08:46:00|8306.8|8305.3|8307|8305.5|8307|8305.8|8306.6|8305.3|6
1649925970000|2022-04-14 08:46:10|8306.9|8305.4|8306.9|8305.4|8307|8305.6|8306.5|8305.2|9
1649925980000|2022-04-14 08:46:20|8306.8|8305.3|8306.5|8305.6|8306.9|8305.6|8306.4|8304.9|13
1649925990000|2022-04-14 08:46:30|8306.6|8305.7|8306.5|8305.6|8306.6|8305.7|8306.4|8305.5|4
1649926000000|2022-04-14 08:46:40|8306.8|8305.3|8306.5|8305|8306.8|8305.3|8306.4|8304.9|8
1649926010000|2022-04-14 08:46:50|8306.4|8304.9|8306.4|8304.9|8306.5|8305.2|8306|8304.8|10
1649926020000|2022-04-14 08:47:00|8306.5|8305|8306.5|8305|8306.6|8305.4|8306.2|8304.9|8
1649926030000|2022-04-14 08:47:10|8306.6|8305.1|8306|8304.5|8306.6|8305.1|8305.7|8304.5|10
1649926040000|2022-04-14 08:47:20|8306.1|8304.6|8306.9|8305.4|8306.9|8305.6|8305.9|8304.5|18
1649926050000|2022-04-14 08:47:30|8307|8305.5|8307|8305.5|8307|8305.7|8306.6|8305.4|5
1649926060000|2022-04-14 08:47:40|8306.9|8305.4|8306.7|8305.8|8307.1|8305.8|8306.7|8305.4|5
1649926070000|2022-04-14 08:47:50|8306.8|8305.9|8307.7|8306.2|8307.7|8306.5|8306.7|8305.8|15
1649926080000|2022-04-14 08:48:00|8307.2|8306.3|8307|8306.1|8307.4|8306.3|8307|8305.7|6
1649926090000|2022-04-14 08:48:10|8306.9|8306|8307.4|8305.9|8307.4|8306.2|8306.9|8305.8|13
1649926100000|2022-04-14 08:48:20|8307.1|8306.2|8307.1|8306.2|8307.6|8306.4|8307.1|8306|15
1649926110000|2022-04-14 08:48:30|8307|8306.1|8307.3|8305.8|8307.4|8306.3|8307|8305.7|11
1649926120000|2022-04-14 08:48:40|8307.2|8305.7|8307|8306.1|8307.4|8306.2|8306.7|8305.6|20
1649926130000|2022-04-14 08:48:50|8307.1|8306.2|8307.1|8305.6|8307.4|8306.2|8306.7|8305.5|16
1649926140000|2022-04-14 08:49:00|8307|8305.5|8306.8|8305.3|8307|8305.9|8306.4|8305.1|21
1649926150000|2022-04-14 08:49:10|8306.9|8305.4|8306.4|8305.5|8306.9|8305.9|8306.4|8305.2|15
1649926160000|2022-04-14 08:49:20|8306.7|8305.2|8306.9|8305.4|8307|8305.5|8306.5|8305|21
1649926170000|2022-04-14 08:49:30|8306.8|8305.3|8306.8|8305.9|8307.7|8306.6|8306.5|8305.3|26
1649926180000|2022-04-14 08:49:40|8306.9|8306|8306.7|8305.8|8307.5|8306.1|8306.6|8305.5|12
1649926190000|2022-04-14 08:49:50|8306.6|8305.7|8307.5|8306|8307.7|8306.4|8306.6|8305.5|10
1649926200000|2022-04-14 08:50:00|8307.4|8305.9|8306.4|8305.5|8307.9|8306.4|8306.4|8305.1|22
1649926210000|2022-04-14 08:50:10|8306|8304.9|8306.7|8305.2|8306.8|8305.3|8306|8304.8|13
1649926220000|2022-04-14 08:50:20|8306.6|8305.1|8306.7|8305.2|8306.9|8305.6|8306.3|8304.8|9
1649926230000|2022-04-14 08:50:30|8306.9|8305.4|8306.7|8305.2|8306.9|8305.4|8306.7|8305.2|7
1649926240000|2022-04-14 08:50:40|8306.8|8305.3|8306.6|8305.1|8306.8|8305.3|8306.5|8305|10
1649926250000|2022-04-14 08:50:50|8306.5|8305|8306.6|8305.1|8306.7|8305.5|8306.3|8305|9
1649926260000|2022-04-14 08:51:00|8306.5|8305|8306|8305.1|8306.5|8305.2|8306|8304.8|12
1649926270000|2022-04-14 08:51:10|8306.2|8305.3|8305.6|8304.7|8306.6|8305.4|8305.6|8304.5|31
1649926280000|2022-04-14 08:51:20|8305.7|8304.8|8306|8304.5|8306|8304.8|8305.7|8304.4|6
1649926290000|2022-04-14 08:51:30|8305.9|8304.4|8304.9|8304|8306.1|8304.6|8304.7|8303.4|18
1649926300000|2022-04-14 08:51:40|8304.8|8303.9|8306.1|8304.6|8306.1|8304.6|8304.8|8303.7|21
1649926310000|2022-04-14 08:51:50|8306|8304.5|8306|8304.5|8306.2|8305|8305.9|8304.5|15
1649926320000|2022-04-14 08:52:00|8306.1|8304.6|8306.1|8304.6|8306.1|8304.9|8305.7|8304.4|17
1649926330000|2022-04-14 08:52:10|8306|8304.5|8305.7|8304.2|8306|8304.6|8305.4|8304.1|10
1649926340000|2022-04-14 08:52:20|8305.3|8304.4|8305.5|8304|8305.7|8304.4|8305.3|8303.9|15
1649926350000|2022-04-14 08:52:30|8305.6|8304.1|8305.7|8304.2|8305.7|8304.2|8305.5|8304|12
1649926360000|2022-04-14 08:52:40|8305.8|8304.3|8305.7|8304.2|8305.8|8304.3|8305.7|8304.2|6
1649926370000|2022-04-14 08:52:50|8305.8|8304.3|8305.8|8304.3|8306|8304.5|8305.7|8304.2|15
1649926380000|2022-04-14 08:53:00|8305.5|8304.6|8306|8304.5|8306|8304.6|8305.4|8304.2|13
1649926390000|2022-04-14 08:53:10|8305.9|8304.4|8305.8|8304.9|8306.1|8304.9|8305.7|8304.4|14
1649926400000|2022-04-14 08:53:20|8305.7|8304.8|8306.1|8304.6|8306.2|8305|8305.7|8304.5|11
1649926410000|2022-04-14 08:53:30|8306|8304.5|8306.1|8304.6|8306.1|8304.6|8306|8304.5|6
1649926420000|2022-04-14 08:53:40|8306.2|8304.7|8306.2|8304.7|8306.3|8304.8|8306.2|8304.7|9
1649926430000|2022-04-14 08:53:50|8306.3|8304.8|8306|8305.1|8306.3|8305.1|8305.9|8304.8|4
1649926440000|2022-04-14 08:54:00|8306.1|8304.6|8306|8304.5|8306.1|8304.9|8305.6|8304.4|15
1649926450000|2022-04-14 08:54:10|8305.6|8304.7|8305.8|8304.9|8306.2|8305|8305.6|8304.4|20
1649926460000|2022-04-14 08:54:20|8306.2|8304.7|8306.2|8304.7|8306.2|8305|8305.7|8304.3|28
1649926470000|2022-04-14 08:54:30|8306.3|8304.8|8306.5|8305|8306.5|8305.2|8305.9|8304.7|14
1649926480000|2022-04-14 08:54:40|8306.3|8304.8|8306.5|8305|8306.7|8305.5|8306|8304.8|16
1649926490000|2022-04-14 08:54:50|8306.4|8304.9|8306|8304.5|8306.4|8304.9|8305.7|8304.4|22
1649926500000|2022-04-14 08:55:00|8306.1|8304.6|8306.1|8304.6|8306.1|8304.9|8305.8|8304.5|11
1649926510000|2022-04-14 08:55:10|8306.2|8304.7|8305.6|8304.7|8306.3|8305.1|8305.6|8304.5|25
1649926520000|2022-04-14 08:55:20|8305.7|8304.8|8306.1|8305.2|8306.6|8305.2|8305.7|8304.5|18
1649926530000|2022-04-14 08:55:30|8306.2|8305.3|8306.4|8304.9|8306.4|8305.3|8305.8|8304.7|22
1649926540000|2022-04-14 08:55:40|8306.1|8305.2|8305.7|8304.8|8306.3|8305.2|8305.6|8304.6|21
1649926550000|2022-04-14 08:55:50|8306.1|8304.6|8305.8|8304.9|8306.2|8304.9|8305.7|8304.6|11
1649926560000|2022-04-14 08:56:00|8306.1|8304.6|8305.3|8303.8|8306.1|8304.9|8305.2|8303.7|25
1649926570000|2022-04-14 08:56:10|8305.2|8303.7|8305.3|8303.8|8305.3|8303.8|8305|8303.5|22
1649926580000|2022-04-14 08:56:20|8305.2|8303.7|8305.3|8303.8|8305.5|8304|8305.2|8303.7|14
1649926590000|2022-04-14 08:56:30|8305|8304.1|8305.8|8304.3|8306.2|8304.9|8305|8303.9|19
1649926600000|2022-04-14 08:56:40|8305.7|8304.2|8305.8|8304.3|8305.8|8304.3|8305.6|8304.1|8
1649926610000|2022-04-14 08:56:50|8305.7|8304.2|8305.5|8304.6|8306.2|8304.8|8305.5|8304.1|25
1649926620000|2022-04-14 08:57:00|8305.4|8304.5|8305.3|8303.8|8305.7|8304.5|8304.9|8303.7|21
1649926630000|2022-04-14 08:57:10|8305.2|8303.7|8305.2|8303.7|8305.2|8303.7|8305.1|8303.6|5
1649926640000|2022-04-14 08:57:20|8305.1|8303.6|8304.9|8303.4|8305.1|8303.6|8304.5|8303.2|28
1649926650000|2022-04-14 08:57:30|8305.1|8303.6|8305|8303.5|8305.3|8303.8|8304.9|8303.4|16
1649926660000|2022-04-14 08:57:40|8305.1|8303.6|8305.1|8303.6|8305.2|8303.7|8305|8303.5|15
1649926670000|2022-04-14 08:57:50|8305.2|8303.7|8305.3|8303.8|8305.6|8304.3|8305|8303.6|19
1649926680000|2022-04-14 08:58:00|8305.2|8303.7|8305.5|8304|8305.8|8304.5|8305.2|8303.7|19
1649926690000|2022-04-14 08:58:10|8305.4|8303.9|8305.7|8304.2|8305.7|8304.2|8305.4|8303.9|10
1649926700000|2022-04-14 08:58:20|8305.5|8304|8305.2|8303.7|8305.5|8304|8305.1|8303.6|9
1649926710000|2022-04-14 08:58:30|8305.1|8303.6|8305.1|8303.6|8305.1|8303.6|8305.1|8303.6|1
1649926720000|2022-04-14 08:58:40|8304.8|8303.9|8305.1|8303.6|8305.1|8303.9|8304.7|8303.5|9
1649926730000|2022-04-14 08:58:50|8305|8303.5|8305|8303.5|8305.1|8304.1|8304.7|8303.4|14
1649926740000|2022-04-14 08:59:00|8305.1|8303.6|8304.4|8303.5|8305.1|8303.7|8304.2|8303.2|11
1649926750000|2022-04-14 08:59:10|8304.7|8303.2|8304.9|8303.4|8305.2|8304|8304.5|8303.2|11
1649926760000|2022-04-14 08:59:20|8305|8303.5|8304.9|8303.4|8305|8303.7|8304.5|8303.4|8
1649926770000|2022-04-14 08:59:30|8304.8|8303.3|8304.5|8303.6|8304.8|8303.6|8304.3|8303.1|15
1649926780000|2022-04-14 08:59:40|8304.4|8303.5|8304.6|8303.1|8304.6|8303.7|8304.2|8303|15
1649926790000|2022-04-14 08:59:50|8304.5|8303|8305.2|8303.7|8305.3|8304.1|8304.3|8303|20
1649926800000|2022-04-14 09:00:00|8305.1|8303.6|8304.5|8303.6|8305.2|8303.9|8304.4|8303.4|31
1649926810000|2022-04-14 09:00:10|8304.4|8303.5|8304.3|8302.8|8304.9|8303.7|8303.9|8302.6|26
1649926820000|2022-04-14 09:00:20|8304.2|8302.7|8304|8302.5|8304.2|8302.7|8303.8|8302.3|14
1649926830000|2022-04-14 09:00:30|8304.2|8302.7|8304.1|8302.6|8304.3|8303|8303.9|8302.6|16
1649926840000|2022-04-14 09:00:40|8304|8302.5|8303.9|8302.4|8304|8302.7|8303.6|8302.4|7
1649926850000|2022-04-14 09:00:50|8304|8302.5|8304|8302.5|8304|8302.5|8303.8|8302.3|10
1649926860000|2022-04-14 09:01:00|8303.9|8302.4|8303.9|8302.4|8304|8302.5|8303.8|8302.3|17
1649926870000|2022-04-14 09:01:10|8304|8302.5|8304.1|8302.6|8304.1|8302.6|8303.9|8302.4|12
1649926880000|2022-04-14 09:01:20|8304|8302.5|8303.6|8302.7|8304.1|8302.7|8303.6|8302.5|6
1649926890000|2022-04-14 09:01:30|8303.9|8302.4|8303.7|8302.8|8304.1|8302.9|8303.7|8302.4|11
1649926900000|2022-04-14 09:01:40|8303.9|8303|8304.6|8303.1|8304.6|8303.5|8303.9|8303|9
1649926910000|2022-04-14 09:01:50|8304.7|8303.2|8304.9|8303.4|8305.2|8304.1|8304.5|8303|19
1649926920000|2022-04-14 09:02:00|8304.8|8303.3|8304.5|8303|8304.9|8303.4|8304.1|8302.9|11
1649926930000|2022-04-14 09:02:10|8304.8|8303.3|8304.7|8303.2|8304.9|8303.7|8304.4|8303.2|17
1649926940000|2022-04-14 09:02:20|8304.8|8303.3|8304.1|8303.2|8304.8|8303.3|8304.1|8303|15
1649926950000|2022-04-14 09:02:30|8304|8303.1|8304.4|8303.5|8304.8|8303.6|8304|8302.9|21
1649926960000|2022-04-14 09:02:40|8304.7|8303.2|8304.1|8302.6|8304.7|8303.4|8303.7|8302.5|11
1649926970000|2022-04-14 09:02:50|8304|8302.5|8304|8302.5|8304.2|8302.8|8303.6|8302.5|14
1649926980000|2022-04-14 09:03:00|8303.9|8302.4|8304|8302.5|8304.2|8302.9|8303.7|8302.4|24
1649926990000|2022-04-14 09:03:10|8303.9|8302.4|8303.8|8302.3|8304|8302.5|8303.7|8302.2|16
1649927000000|2022-04-14 09:03:20|8303.9|8302.4|8303.8|8302.3|8303.9|8302.5|8303.3|8302.2|13
1649927010000|2022-04-14 09:03:30|8303.9|8302.4|8303.7|8302.2|8303.9|8302.5|8303.4|8302.2|8
1649927020000|2022-04-14 09:03:40|8303.6|8302.1|8304.2|8302.7|8304.2|8303|8303.5|8302|24
1649927030000|2022-04-14 09:03:50|8304.1|8302.6|8303.8|8302.3|8304.2|8302.8|8303.5|8302|19
1649927040000|2022-04-14 09:04:00|8303.9|8302.4|8303.8|8302.3|8304.1|8302.8|8303.7|8302.2|13
1649927050000|2022-04-14 09:04:10|8303.9|8302.4|8303.6|8302.1|8303.9|8302.4|8303.2|8302.1|18
1649927060000|2022-04-14 09:04:20|8303.5|8302|8303.2|8301.7|8303.5|8302|8303.2|8301.7|11
1649927070000|2022-04-14 09:04:30|8303.3|8301.8|8303.5|8302|8303.5|8302.3|8303|8301.6|16
1649927080000|2022-04-14 09:04:40|8303.4|8301.9|8303.6|8302.7|8303.9|8302.7|8303.2|8301.9|32
1649927090000|2022-04-14 09:04:50|8303.5|8302.6|8303.6|8302.1|8303.7|8302.7|8303.1|8301.8|19
1649927100000|2022-04-14 09:05:00|8303.5|8302|8303.9|8302.4|8303.9|8302.7|8303.4|8302|13
1649927110000|2022-04-14 09:05:10|8303.7|8302.2|8304|8302.5|8304|8302.7|8303.6|8302.1|19
1649927120000|2022-04-14 09:05:20|8303.8|8302.3|8304.1|8302.6|8304.2|8302.7|8303.3|8302.1|17
1649927130000|2022-04-14 09:05:30|8304.2|8302.7|8303.8|8302.3|8304.4|8302.9|8303.6|8302.2|24
1649927140000|2022-04-14 09:05:40|8303.7|8302.2|8304.2|8302.7|8304.3|8303|8303.7|8302.2|22
1649927150000|2022-04-14 09:05:50|8304.1|8302.6|8303.2|8301.7|8304.1|8302.6|8302.8|8301.6|21
1649927160000|2022-04-14 09:06:00|8303.3|8301.8|8303.1|8301.6|8303.4|8301.9|8303|8301.5|22
1649927170000|2022-04-14 09:06:10|8303|8301.5|8303.4|8301.9|8303.4|8301.9|8303|8301.5|9
1649927180000|2022-04-14 09:06:20|8303.3|8301.8|8303.5|8302|8303.6|8302.2|8303.1|8301.7|20
1649927190000|2022-04-14 09:06:30|8303.4|8301.9|8302.8|8301.9|8303.6|8302.1|8302.8|8301.8|16
1649927200000|2022-04-14 09:06:40|8303.2|8301.7|8303.3|8302.4|8303.6|8302.5|8302.8|8301.5|25
1649927210000|2022-04-14 09:06:50|8303.6|8302.1|8303.5|8302|8303.6|8302.1|8303.5|8302|4
1649927220000|2022-04-14 09:07:00|8303.6|8302.1|8303.7|8302.2|8304|8302.5|8303.6|8302.1|14
1649927230000|2022-04-14 09:07:10|8303.1|8301.9|8303.4|8301.9|8303.5|8302.2|8303.1|8301.8|7
1649927240000|2022-04-14 09:07:20|8303.2|8302.3|8303.5|8302|8303.8|8302.4|8303.2|8302|15
1649927250000|2022-04-14 09:07:30|8303.1|8302.2|8303.6|8302.7|8303.9|8302.7|8303.1|8301.9|12
1649927260000|2022-04-14 09:07:40|8303.9|8302.4|8304.6|8303.1|8304.7|8303.3|8303.4|8302.3|21
1649927270000|2022-04-14 09:07:50|8304.4|8302.9|8304.2|8302.7|8304.4|8302.9|8303.7|8302.5|15
1649927280000|2022-04-14 09:08:00|8303.8|8302.9|8304.1|8302.6|8304.2|8302.9|8303.6|8302.4|14
1649927290000|2022-04-14 09:08:10|8304|8302.5|8303.1|8301.6|8304|8302.6|8302.8|8301.6|17
1649927300000|2022-04-14 09:08:20|8303.2|8301.7|8303.4|8302.5|8303.6|8302.5|8303|8301.5|25
1649927310000|2022-04-14 09:08:30|8303.6|8302.1|8303.7|8302.2|8303.9|8302.6|8303.2|8302|15
1649927320000|2022-04-14 09:08:40|8303.6|8302.1|8303.9|8302.4|8304|8302.9|8303.1|8301.9|32
1649927330000|2022-04-14 09:08:50|8304|8302.5|8304.7|8303.2|8304.7|8303.2|8303.7|8302.5|19
1649927340000|2022-04-14 09:09:00|8304.6|8303.1|8305.1|8303.6|8305.2|8304|8304.5|8303|17
1649927350000|2022-04-14 09:09:10|8305.2|8303.7|8305.1|8303.6|8305.2|8303.7|8305.1|8303.6|2
1649927360000|2022-04-14 09:09:20|8304.8|8303.9|8305.1|8303.6|8305.1|8303.9|8304.8|8303.5|3
1649927370000|2022-04-14 09:09:30|8305|8303.5|8305.4|8303.9|8305.9|8304.6|8304.9|8303.5|26
1649927380000|2022-04-14 09:09:40|8305.3|8303.8|8304.2|8302.7|8305.4|8303.9|8303.8|8302.7|22
1649927390000|2022-04-14 09:09:50|8304.1|8302.6|8304.3|8302.8|8304.5|8303|8304.1|8302.6|19
1649927400000|2022-04-14 09:10:00|8304.4|8302.9|8305|8303.5|8305|8303.8|8303.9|8302.7|25
1649927410000|2022-04-14 09:10:10|8304.9|8303.4|8305|8303.5|8305.1|8303.8|8304.6|8303.4|11
1649927420000|2022-04-14 09:10:20|8304.9|8303.4|8305.3|8303.8|8305.4|8304.2|8304.9|8303.4|13
1649927430000|2022-04-14 09:10:30|8305.4|8303.9|8305.3|8303.8|8305.6|8304.2|8305|8303.8|15
1649927440000|2022-04-14 09:10:40|8305.2|8303.7|8305.3|8303.8|8305.3|8304.1|8304.8|8303.7|13
1649927450000|2022-04-14 09:10:50|8304.7|8303.9|8304.8|8303.3|8305.1|8304|8304.7|8303.3|15
1649927460000|2022-04-14 09:11:00|8304.9|8303.4|8305|8303.5|8305.1|8303.6|8304.9|8303.4|4
1649927470000|2022-04-14 09:11:10|8305.1|8303.6|8305.1|8303.6|8305.1|8303.6|8305.1|8303.6|1
1649927480000|2022-04-14 09:11:20|8305|8303.5|8305.1|8303.6|8305.1|8303.6|8305|8303.5|2
1649927490000|2022-04-14 09:11:30|8305|8303.5|8305.1|8303.6|8305.2|8303.7|8305|8303.5|4
1649927500000|2022-04-14 09:11:40|8305.2|8303.7|8305.5|8304|8305.6|8304.2|8304.9|8303.7|13
1649927510000|2022-04-14 09:11:50|8305.6|8304.1|8305.3|8303.8|8305.6|8304.4|8304.9|8303.7|16
1649927520000|2022-04-14 09:12:00|8305.4|8303.9|8305.1|8304.2|8305.5|8304.3|8305.1|8303.8|10
1649927530000|2022-04-14 09:12:10|8305.2|8304.3|8305.3|8303.8|8305.4|8304.3|8304.9|8303.6|18
1649927540000|2022-04-14 09:12:20|8305.4|8303.9|8305|8304.1|8305.5|8304.2|8305|8303.7|19
1649927550000|2022-04-14 09:12:30|8305.3|8303.8|8305.2|8303.7|8305.3|8304|8304.8|8303.4|15
1649927560000|2022-04-14 09:12:40|8305.1|8303.6|8305.5|8304|8305.5|8304|8305.1|8303.6|9
1649927570000|2022-04-14 09:12:50|8305.4|8303.9|8305.5|8304|8305.6|8304.1|8305.4|8303.9|8
1649927580000|2022-04-14 09:13:00|8305.4|8303.9|8305.5|8304|8306.1|8304.7|8305.1|8303.8|23
1649927590000|2022-04-14 09:13:10|8305.4|8303.9|8305.6|8304.1|8305.7|8304.5|8305.3|8303.8|9
1649927600000|2022-04-14 09:13:20|8305.5|8304|8305.4|8303.9|8305.5|8304|8305.2|8303.7|12
1649927610000|2022-04-14 09:13:30|8305.5|8304|8305.8|8304.3|8306.2|8305|8305.4|8303.9|23
1649927620000|2022-04-14 09:13:40|8305.7|8304.2|8305.6|8304.1|8305.7|8304.5|8305.1|8303.9|22
1649927630000|2022-04-14 09:13:50|8305.5|8304|8305.8|8304.3|8305.9|8304.6|8305.5|8304|20
1649927640000|2022-04-14 09:14:00|8305.9|8304.4|8305.4|8303.9|8305.9|8304.4|8305|8303.5|28
1649927650000|2022-04-14 09:14:10|8305.3|8303.8|8305.5|8304|8305.6|8304.3|8304.6|8303.4|20
1649927660000|2022-04-14 09:14:20|8305.4|8303.9|8305.4|8303.9|8305.6|8304.3|8305|8303.7|23
1649927670000|2022-04-14 09:14:30|8305.3|8303.8|8305|8303.5|8305.4|8304.2|8304.8|8303.5|16
1649927680000|2022-04-14 09:14:40|8305.1|8303.6|8305.5|8304|8305.5|8304.1|8304.9|8303.5|10
1649927690000|2022-04-14 09:14:50|8305.4|8303.9|8305.5|8304|8305.5|8304|8305.4|8303.9|12
1649927700000|2022-04-14 09:15:00|8305.3|8304.4|8305.8|8304.3|8306.1|8304.9|8305.3|8304.1|25
1649927710000|2022-04-14 09:15:10|8305.9|8304.4|8306|8304.5|8306.1|8304.9|8305.7|8304.3|11
1649927720000|2022-04-14 09:15:20|8305.9|8304.4|8305.9|8305|8306.4|8305.1|8305.8|8304.4|17
1649927730000|2022-04-14 09:15:30|8306.4|8304.9|8306.2|8305.3|8306.5|8305.4|8306.2|8304.8|12
1649927740000|2022-04-14 09:15:40|8306.3|8305.4|8306.4|8304.9|8306.7|8305.5|8306.1|8304.9|20
1649927750000|2022-04-14 09:15:50|8306.3|8304.8|8306.3|8304.8|8306.3|8305|8305.9|8304.6|14
1649927760000|2022-04-14 09:16:00|8306.2|8305.3|8306.3|8305.4|8306.7|8305.5|8305.8|8304.6|29
1649927770000|2022-04-14 09:16:10|8306.6|8305.1|8305.5|8304.6|8306.8|8305.5|8305.5|8304.5|34
1649927780000|2022-04-14 09:16:20|8305.4|8304.5|8304.9|8303.4|8305.6|8304.5|8304.6|8303.4|13
1649927790000|2022-04-14 09:16:30|8305|8303.5|8303.3|8302.4|8305|8303.5|8303.3|8301.9|25
1649927800000|2022-04-14 09:16:40|8303.2|8302.3|8303.4|8301.9|8303.9|8302.7|8303.1|8301.8|21
1649927810000|2022-04-14 09:16:50|8303.2|8302.3|8302.5|8301.6|8303.4|8302.3|8302.4|8301.4|20
1649927820000|2022-04-14 09:17:00|8302.9|8301.4|8303.3|8301.8|8303.4|8302|8302.6|8301.2|24
1649927830000|2022-04-14 09:17:10|8303.4|8301.9|8303.6|8302.7|8304|8302.9|8303.4|8301.9|16
1649927840000|2022-04-14 09:17:20|8303.9|8302.4|8303.4|8302.5|8303.9|8302.6|8303.4|8302.2|12
1649927850000|2022-04-14 09:17:30|8303.6|8302.1|8303.2|8301.7|8303.6|8302.3|8302.9|8301.7|14
1649927860000|2022-04-14 09:17:40|8303.3|8301.8|8303.2|8301.7|8303.4|8302.2|8303.1|8301.7|7
1649927870000|2022-04-14 09:17:50|8303.1|8301.6|8303|8301.5|8303.1|8301.9|8302.6|8301.4|14
1649927880000|2022-04-14 09:18:00|8303.1|8301.6|8302.6|8301.1|8303.1|8301.6|8302.2|8301|13
1649927890000|2022-04-14 09:18:10|8302.7|8301.2|8302.6|8301.1|8302.8|8301.5|8302.3|8301|15
1649927900000|2022-04-14 09:18:20|8302.7|8301.2|8302.5|8301|8302.7|8301.4|8302.3|8301|10
1649927910000|2022-04-14 09:18:30|8302.3|8301.4|8302.4|8300.9|8302.4|8301.4|8302.1|8300.8|12
1649927920000|2022-04-14 09:18:40|8302.3|8300.8|8302.3|8300.8|8302.4|8300.9|8302.3|8300.8|5
1649927930000|2022-04-14 09:18:50|8302.2|8300.7|8301.6|8300.1|8302.3|8301.1|8301.4|8300|23
1649927940000|2022-04-14 09:19:00|8301.5|8300|8301.2|8300.3|8301.6|8300.4|8301.1|8299.8|22
1649927950000|2022-04-14 09:19:10|8301.3|8300.4|8301.7|8300.2|8301.7|8300.5|8301|8300.1|11
1649927960000|2022-04-14 09:19:20|8301.4|8300.5|8301.5|8300.6|8301.9|8300.6|8301.3|8300.1|15
1649927970000|2022-04-14 09:19:30|8301.8|8300.3|8301.6|8300.7|8301.9|8300.7|8301.5|8300.3|4
1649927980000|2022-04-14 09:19:40|8302|8300.5|8301.9|8300.4|8302|8300.5|8301.9|8300.4|2
1649927990000|2022-04-14 09:19:50|8302|8300.5|8302.3|8301.4|8303|8301.6|8301.9|8300.4|20
1649928000000|2022-04-14 09:20:00|8302.2|8301.3|8302.5|8301|8302.5|8301.5|8302.1|8300.9|17
1649928010000|2022-04-14 09:20:10|8302.4|8300.9|8301.9|8301|8302.5|8301|8301.9|8300.6|14
1649928020000|2022-04-14 09:20:20|8302|8301.1|8302.5|8301|8302.5|8301.3|8301.9|8300.9|10
1649928030000|2022-04-14 09:20:30|8302.4|8300.9|8302|8301.1|8302.4|8301.2|8301.9|8300.6|22
1649928040000|2022-04-14 09:20:40|8301.9|8301|8302.4|8300.9|8302.5|8301|8301.9|8300.7|16
1649928050000|2022-04-14 09:20:50|8302.3|8300.8|8302.2|8300.7|8302.4|8301.2|8302|8300.5|15
1649928060000|2022-04-14 09:21:00|8302|8300.5|8303.2|8301.7|8303.2|8302|8302|8300.5|32
1649928070000|2022-04-14 09:21:10|8303.1|8301.6|8303.4|8301.9|8303.5|8302.1|8302.5|8301.6|23
1649928080000|2022-04-14 09:21:20|8303.5|8302|8305.4|8303.9|8305.4|8303.9|8303.3|8301.8|34
1649928090000|2022-04-14 09:21:30|8305.5|8304|8305|8304.1|8305.7|8304.6|8304.9|8303.8|26
1649928100000|2022-04-14 09:21:40|8305.1|8304.2|8305.1|8304.2|8305.2|8304.3|8304.9|8304|18
1649928110000|2022-04-14 09:21:50|8305.4|8303.9|8305.2|8304.3|8305.5|8304.4|8305.1|8303.9|8
1649928120000|2022-04-14 09:22:00|8305.3|8304.4|8305.3|8304.4|8305.3|8304.4|8305.1|8304.2|5
1649928130000|2022-04-14 09:22:10|8305.2|8304.3|8305.6|8304.7|8305.9|8304.7|8305.2|8304.1|9
1649928140000|2022-04-14 09:22:20|8305.7|8304.8|8305.5|8304|8305.9|8304.8|8305.4|8304|18
1649928150000|2022-04-14 09:22:30|8305.6|8304.1|8305.5|8304|8305.7|8304.4|8305.1|8304|23
1649928160000|2022-04-14 09:22:40|8305.6|8304.1|8305.8|8304.3|8305.8|8304.3|8305.5|8304|7
1649928170000|2022-04-14 09:22:50|8305.4|8303.9|8305.8|8304.3|8305.8|8304.3|8305.1|8303.9|16
1649928180000|2022-04-14 09:23:00|8305.9|8304.4|8305.6|8304.7|8305.9|8304.7|8305.6|8304.3|7
1649928190000|2022-04-14 09:23:10|8305.5|8304.6|8306.2|8304.7|8306.3|8304.8|8305.5|8304.3|14
1649928200000|2022-04-14 09:23:20|8306.1|8304.6|8305.2|8303.7|8306.2|8305|8304.8|8303.7|18
1649928210000|2022-04-14 09:23:30|8305.1|8303.6|8305.4|8304.5|8305.8|8304.6|8304.9|8303.6|29
1649928220000|2022-04-14 09:23:40|8305.5|8304.6|8305.1|8303.6|8305.6|8304.6|8305|8303.5|22
1649928230000|2022-04-14 09:23:50|8305|8303.5|8305.1|8304.2|8305.2|8304.2|8304.2|8303.3|20
1649928240000|2022-04-14 09:24:00|8305.2|8304.3|8305.5|8304|8305.6|8304.5|8305.1|8303.9|12
1649928250000|2022-04-14 09:24:10|8305.6|8304.1|8306.5|8305|8307|8305.8|8305.5|8304|26
1649928260000|2022-04-14 09:24:20|8306.6|8305.1|8306.1|8305.2|8306.6|8305.4|8306.1|8305|16
1649928270000|2022-04-14 09:24:30|8306|8305.1|8306.3|8304.8|8306.4|8305.2|8306|8304.8|13
1649928280000|2022-04-14 09:24:40|8306.2|8304.7|8306.2|8304.7|8306.3|8304.8|8306.2|8304.7|9
1649928290000|2022-04-14 09:24:50|8306.3|8304.8|8306.5|8305|8306.6|8305.1|8306.3|8304.8|8
1649928300000|2022-04-14 09:25:00|8306.3|8304.8|8306.2|8304.7|8306.4|8304.9|8306.1|8304.6|14
1649928310000|2022-04-14 09:25:10|8306.1|8304.6|8306.3|8304.8|8306.3|8304.8|8306.1|8304.6|9
1649928320000|2022-04-14 09:25:20|8306.2|8304.7|8306.5|8305|8306.5|8305|8306.2|8304.7|19
1649928330000|2022-04-14 09:25:30|8306.7|8305.2|8306.8|8305.3|8306.8|8305.3|8306.6|8305.1|10
1649928340000|2022-04-14 09:25:40|8306.7|8305.2|8306.2|8305.3|8306.8|8305.4|8306.2|8305.2|8
1649928350000|2022-04-14 09:25:50|8306.1|8305.2|8306.6|8305.1|8306.7|8305.5|8306|8304.8|10
1649928360000|2022-04-14 09:26:00|8306.5|8305|8306.6|8305.1|8306.7|8305.5|8306.3|8305|14
1649928370000|2022-04-14 09:26:10|8306.3|8305.4|8306.3|8304.8|8306.7|8305.5|8306.2|8304.7|10
1649928380000|2022-04-14 09:26:20|8306.4|8304.9|8306.2|8304.7|8306.4|8305.2|8306.1|8304.6|15
1649928390000|2022-04-14 09:26:30|8306.3|8304.8|8306.6|8305.7|8307.1|8305.9|8306.1|8304.6|21
1649928400000|2022-04-14 09:26:40|8306.8|8305.3|8306.9|8305.4|8307.1|8305.8|8306.7|8305.2|19
1649928410000|2022-04-14 09:26:50|8306.8|8305.3|8306.6|8305.1|8307|8305.7|8306.4|8305.1|23
1649928420000|2022-04-14 09:27:00|8306.7|8305.2|8307.1|8305.6|8307.2|8305.7|8306.6|8305.1|24
1649928430000|2022-04-14 09:27:10|8307.2|8305.7|8307.1|8305.6|8307.2|8305.7|8306.9|8305.4|8
1649928440000|2022-04-14 09:27:20|8307|8305.5|8306.7|8305.8|8307.1|8305.8|8306.3|8305.1|24
1649928450000|2022-04-14 09:27:30|8307|8305.5|8307|8305.5|8307.1|8305.6|8306.9|8305.4|15
1649928460000|2022-04-14 09:27:40|8307.1|8305.6|8307|8305.5|8307.1|8305.6|8306.9|8305.4|7
1649928470000|2022-04-14 09:27:50|8306.9|8305.4|8306.4|8304.9|8306.9|8305.6|8305.9|8304.6|26
1649928480000|2022-04-14 09:28:00|8306.3|8304.8|8307|8305.5|8307.1|8305.6|8306.2|8304.8|17
1649928490000|2022-04-14 09:28:10|8306.8|8305.9|8307.4|8305.9|8307.5|8306.2|8306.8|8305.8|19
1649928500000|2022-04-14 09:28:20|8307.5|8306|8307.4|8305.9|8307.5|8306|8307.3|8305.8|6
1649928510000|2022-04-14 09:28:30|8307.5|8306|8307.5|8306|8307.5|8306|8307.4|8305.9|11
1649928520000|2022-04-14 09:28:40|8307.4|8305.9|8307.6|8306.1|8307.6|8306.1|8307.4|8305.9|7
1649928530000|2022-04-14 09:28:50|8307.5|8306|8307.8|8306.3|8307.9|8306.4|8307.5|8306|9
1649928540000|2022-04-14 09:29:00|8307.6|8306.1|8307.9|8306.4|8307.9|8306.4|8307.2|8305.9|13
1649928550000|2022-04-14 09:29:10|8307.8|8306.3|8307.8|8306.3|8307.9|8306.6|8307.5|8306.1|18
1649928560000|2022-04-14 09:29:20|8307.6|8306.7|8307.9|8306.4|8308.1|8306.8|8307.6|8306.4|12
1649928570000|2022-04-14 09:29:30|8308|8306.5|8307.9|8306.4|8308.1|8306.8|8307.6|8306.4|9
1649928580000|2022-04-14 09:29:40|8308.2|8306.7|8308.4|8306.9|8308.4|8306.9|8308.2|8306.7|15
1649928590000|2022-04-14 09:29:50|8308.6|8307.1|8308.2|8306.7|8308.6|8307.5|8308.2|8306.7|16
1649928600000|2022-04-14 09:30:00|8308.3|8306.8|8308.7|8307.2|8308.7|8307.5|8308.2|8306.7|23
1649928610000|2022-04-14 09:30:10|8308.6|8307.1|8308.7|8307.2|8308.7|8307.2|8308.6|8307.1|2
1649928620000|2022-04-14 09:30:20|8308.8|8307.3|8308.8|8307.3|8308.9|8307.7|8308.5|8307.2|14
1649928630000|2022-04-14 09:30:30|8308.7|8307.2|8308.7|8307.2|8308.8|8307.3|8308.7|8307.2|5
1649928640000|2022-04-14 09:30:40|8308.8|8307.3|8308.8|8307.3|8308.8|8307.3|8308.7|8307.2|7
1649928650000|2022-04-14 09:30:50|8308.7|8307.2|8308.7|8307.2|8308.8|8307.3|8308.7|8307.2|5
1649928660000|2022-04-14 09:31:00|8308.6|8307.1|8308.2|8306.7|8308.6|8307.4|8307.9|8306.7|7
1649928670000|2022-04-14 09:31:10|8308.3|8306.8|8308.5|8307|8308.8|8307.5|8308.3|8306.8|20
1649928680000|2022-04-14 09:31:20|8308.1|8307.2|8308.6|8307.1|8308.7|8307.4|8308.1|8307|11
1649928690000|2022-04-14 09:31:30|8308.7|8307.2|8309.3|8307.8|8309.3|8308.2|8308.6|8307.1|19
1649928700000|2022-04-14 09:31:40|8309.2|8307.7|8309.4|8307.9|8309.6|8308.1|8308.9|8307.6|32
1649928710000|2022-04-14 09:31:50|8309.3|8307.8|8308.8|8307.9|8309.4|8308.2|8308.8|8307.7|13
1649928720000|2022-04-14 09:32:00|8308.7|8307.8|8309.7|8308.2|8309.8|8308.3|8308.6|8307.4|21
1649928730000|2022-04-14 09:32:10|8309.8|8308.3|8309.8|8308.3|8309.9|8308.8|8309.5|8308.2|14
1649928740000|2022-04-14 09:32:20|8309.9|8308.4|8310.5|8309.6|8310.6|8309.7|8309.9|8308.4|20
1649928750000|2022-04-14 09:32:30|8310.4|8309.5|8310.9|8309.4|8311|8309.8|8310.3|8309.1|18
1649928760000|2022-04-14 09:32:40|8310.5|8309.6|8310.8|8309.3|8310.8|8309.7|8310.2|8309.3|11
1649928770000|2022-04-14 09:32:50|8310.6|8309.7|8310.6|8309.7|8310.7|8309.8|8310.5|8309.6|5
1649928780000|2022-04-14 09:33:00|8310.5|8309.6|8310.5|8309.6|8310.6|8309.7|8310.3|8309.4|10
1649928790000|2022-04-14 09:33:10|8310.4|8309.5|8309.9|8308.4|8310.4|8309.5|8309.8|8308.4|13
1649928800000|2022-04-14 09:33:20|8310|8308.5|8309.5|8308|8310|8308.5|8309.5|8308|7
1649928810000|2022-04-14 09:33:30|8309.6|8308.1|8308.9|8308|8309.6|8308.4|8308.6|8307.4|29
1649928820000|2022-04-14 09:33:40|8308.8|8307.9|8309|8307.5|8309.2|8308|8308.6|8307.5|18
1649928830000|2022-04-14 09:33:50|8309.1|8307.6|8308.7|8307.8|8309.1|8307.8|8308.6|8307.5|11
1649928840000|2022-04-14 09:34:00|8308.8|8307.9|8309.5|8308|8309.5|8308.4|8308.8|8307.9|14
1649928850000|2022-04-14 09:34:10|8309.3|8308.4|8309.2|8307.7|8310.2|8309|8308.8|8307.7|25
1649928860000|2022-04-14 09:34:20|8309.3|8307.8|8309.6|8308.1|8309.7|8308.3|8309.1|8307.7|11
1649928870000|2022-04-14 09:34:30|8309.7|8308.2|8309.6|8308.1|8309.7|8308.2|8309.6|8308.1|6
1649928880000|2022-04-14 09:34:40|8309.5|8308|8309.5|8308|8309.6|8308.1|8309.5|8308|15
1649928890000|2022-04-14 09:34:50|8309.6|8308.1|8309.3|8307.8|8309.6|8308.2|8309|8307.6|18
1649928900000|2022-04-14 09:35:00|8309.2|8307.7|8309.9|8308.4|8310|8308.7|8309.2|8307.7|20
1649928910000|2022-04-14 09:35:10|8309.8|8308.3|8309.9|8308.4|8309.9|8308.4|8309.8|8308.3|2
1649928920000|2022-04-14 09:35:20|8309.8|8308.3|8309.9|8308.4|8309.9|8308.6|8309.4|8308.2|9
1649928930000|2022-04-14 09:35:30|8310|8308.5|8309.7|8308.2|8310|8308.5|8309.4|8308.2|12
1649928940000|2022-04-14 09:35:40|8309.8|8308.3|8309.7|8308.2|8309.9|8308.4|8309.7|8308.2|7
1649928950000|2022-04-14 09:35:50|8309.2|8308.3|8309.2|8307.7|8309.5|8308.3|8309.2|8307.7|9
1649928960000|2022-04-14 09:36:00|8309.3|8307.8|8309.8|8308.3|8309.8|8308.3|8309.1|8307.8|8
1649928970000|2022-04-14 09:36:10|8309.9|8308.4|8309.9|8308.4|8309.9|8308.9|8309.5|8308.3|15
1649928980000|2022-04-14 09:36:20|8309.8|8308.3|8309.5|8308|8309.8|8308.4|8309.2|8308|9
1649928990000|2022-04-14 09:36:30|8309.6|8308.1|8308.8|8307.9|8309.6|8308.1|8308.8|8307.6|16
1649929000000|2022-04-14 09:36:40|8309.1|8307.6|8309|8307.5|8309.1|8307.9|8308.7|8307.5|8
1649929010000|2022-04-14 09:36:50|8309.1|8307.6|8309.1|8307.6|8309.1|8307.6|8309|8307.5|5
1649929020000|2022-04-14 09:37:00|8309.2|8307.7|8309|8307.5|8309.4|8308.1|8308.7|8307.4|24
1649929030000|2022-04-14 09:37:10|8308.7|8307.8|8308.8|8307.3|8309|8307.8|8308.7|8307.3|15
1649929040000|2022-04-14 09:37:20|8308.9|8307.4|8308.7|8307.8|8309|8307.9|8308.6|8307.3|15
1649929050000|2022-04-14 09:37:30|8309|8307.5|8308.8|8307.3|8309.1|8307.8|8308.7|8307.2|12
1649929060000|2022-04-14 09:37:40|8308.9|8307.4|8309|8307.5|8309.1|8307.9|8308.5|8307.2|21
1649929070000|2022-04-14 09:37:50|8308.9|8307.4|8308.3|8307.4|8309|8307.5|8308.2|8307|20
1649929080000|2022-04-14 09:38:00|8308.2|8307.3|8307.9|8307|8308.4|8307.3|8307.8|8306.6|18
1649929090000|2022-04-14 09:38:10|8307.8|8306.9|8307.9|8307|8307.9|8307|8307.8|8306.9|10
1649929100000|2022-04-14 09:38:20|8307.8|8306.9|8308|8307.1|8308.6|8307.5|8307.3|8306.2|27
1649929110000|2022-04-14 09:38:30|8308.3|8306.8|8307.6|8306.7|8308.3|8307.2|8307.5|8306.5|17
1649929120000|2022-04-14 09:38:40|8307.8|8306.9|8307.8|8306.3|8308.2|8307|8307.5|8306.3|30
1649929130000|2022-04-14 09:38:50|8307.4|8306.5|8307.7|8306.2|8307.8|8306.6|8307.3|8306.1|11
1649929140000|2022-04-14 09:39:00|8307.4|8306.5|8308.2|8306.7|8308.4|8307.2|8307.3|8306.1|28
1649929150000|2022-04-14 09:39:10|8308.3|8306.8|8307.8|8306.3|8308.3|8306.8|8307.3|8306.1|17
1649929160000|2022-04-14 09:39:20|8307.7|8306.2|8307.9|8306.4|8307.9|8306.4|8307.7|8306.2|5
1649929170000|2022-04-14 09:39:30|8307.6|8306.7|8307.4|8305.9|8307.6|8306.7|8307|8305.8|17
1649929180000|2022-04-14 09:39:40|8307.3|8305.8|8307.5|8306|8307.6|8306.5|8307.3|8305.8|15
1649929190000|2022-04-14 09:39:50|8307.6|8306.1|8307.4|8305.9|8307.6|8306.2|8307|8305.7|18
1649929200000|2022-04-14 09:40:00|8307.5|8306|8307.7|8306.2|8307.8|8306.7|8307.2|8305.9|23
1649929210000|2022-04-14 09:40:10|8307.6|8306.1|8307.3|8306.4|8307.7|8306.4|8307.3|8306.1|3
1649929220000|2022-04-14 09:40:20|8307.6|8306.1|8307.8|8306.3|8307.9|8306.7|8307.2|8306.1|16
1649929230000|2022-04-14 09:40:30|8307.7|8306.2|8307.8|8306.3|8307.9|8306.4|8307.7|8306.2|4
1649929240000|2022-04-14 09:40:40|8307.9|8306.4|8308|8306.5|8308|8306.7|8307.6|8306.3|13
1649929250000|2022-04-14 09:40:50|8307.9|8306.4|8307.6|8306.7|8307.9|8306.8|8307.6|8306.4|7
1649929260000|2022-04-14 09:41:00|8307.4|8306.5|8307.7|8306.2|8307.9|8306.5|8307.2|8306.1|22
1649929270000|2022-04-14 09:41:10|8307.8|8306.3|8307.7|8306.2|8307.8|8306.3|8307.7|8306.2|4
1649929280000|2022-04-14 09:41:20|8307.8|8306.3|8307.4|8306.5|8307.8|8306.6|8307.3|8306.1|17
1649929290000|2022-04-14 09:41:30|8307.3|8306.4|8307.2|8306.3|8307.6|8306.5|8307.2|8306|11
1649929300000|2022-04-14 09:41:40|8307.3|8306.4|8307.4|8305.9|8307.6|8306.6|8307.2|8305.9|16
1649929310000|2022-04-14 09:41:50|8307.5|8306|8307.4|8305.9|8307.6|8306.3|8307.1|8305.8|17
1649929320000|2022-04-14 09:42:00|8307.1|8306.2|8307.1|8305.6|8307.5|8306.2|8306.8|8305.6|17
1649929330000|2022-04-14 09:42:10|8307|8305.5|8306.1|8305.2|8307|8305.9|8306.1|8304.8|21
1649929340000|2022-04-14 09:42:20|8306.2|8305.3|8305.5|8304|8306.2|8305.3|8305.1|8303.9|26
1649929350000|2022-04-14 09:42:30|8305.6|8304.1|8305.9|8304.4|8305.9|8304.7|8305.3|8304|13
1649929360000|2022-04-14 09:42:40|8305.7|8304.8|8306.1|8304.6|8306.1|8304.9|8305.6|8304.4|16
1649929370000|2022-04-14 09:42:50|8306.2|8304.7|8307|8305.5|8307|8305.5|8306.1|8304.6|21
1649929380000|2022-04-14 09:43:00|8306.8|8305.9|8307|8305.5|8307.2|8306|8306.7|8305.5|14
1649929390000|2022-04-14 09:43:10|8307.1|8305.6|8307.4|8305.9|8307.4|8306.3|8307.1|8305.6|14
1649929400000|2022-04-14 09:43:20|8307.2|8306.3|8307.1|8306.2|8307.8|8306.5|8306.9|8305.7|20
1649929410000|2022-04-14 09:43:30|8307.2|8306.3|8308.4|8306.9|8308.4|8307.2|8307.2|8306|22
1649929420000|2022-04-14 09:43:40|8308.1|8307.2|8308.3|8306.8|8308.4|8307.2|8308|8306.7|8
1649929430000|2022-04-14 09:43:50|8308.4|8306.9|8308.8|8307.3|8308.8|8307.6|8308.4|8306.9|15
1649929440000|2022-04-14 09:44:00|8308.7|8307.2|8308.5|8307.6|8308.9|8307.6|8308.5|8307.2|6
1649929450000|2022-04-14 09:44:10|8308.6|8307.7|8309|8307.5|8309.1|8307.9|8308.6|8307.4|9
1649929460000|2022-04-14 09:44:20|8308.8|8307.9|8309.5|8308|8309.6|8308.2|8308.7|8307.5|22
1649929470000|2022-04-14 09:44:30|8309.6|8308.1|8309.5|8308.6|8309.6|8308.7|8309.2|8308.1|15
1649929480000|2022-04-14 09:44:40|8309.4|8308.5|8309|8307.5|8309.4|8308.5|8308.8|8307.5|9
1649929490000|2022-04-14 09:44:50|8308.8|8307.9|8308.8|8307.3|8309|8307.9|8308.3|8307.2|18
1649929500000|2022-04-14 09:45:00|8308.7|8307.8|8309.8|8308.3|8309.8|8308.5|8308.7|8307.6|16
1649929510000|2022-04-14 09:45:10|8309.9|8308.4|8309.6|8308.1|8309.9|8308.7|8309.4|8308.1|11
1649929520000|2022-04-14 09:45:20|8309.5|8308|8309.2|8308.3|8309.6|8308.5|8309|8308|9
1649929530000|2022-04-14 09:45:30|8309.1|8308.2|8309.2|8308.3|8309.5|8308.5|8309.1|8308|7
1649929540000|2022-04-14 09:45:40|8309.5|8308.6|8309|8307.5|8309.8|8308.7|8308.9|8307.5|12
1649929550000|2022-04-14 09:45:50|8309.1|8307.6|8309.6|8308.1|8309.6|8308.3|8308.9|8307.4|14
1649929560000|2022-04-14 09:46:00|8309.5|8308|8308.9|8308|8309.5|8308.5|8308.8|8307.6|30
1649929570000|2022-04-14 09:46:10|8309.1|8307.6|8308.5|8307.6|8309.2|8308|8308.5|8307.6|7
1649929580000|2022-04-14 09:46:20|8308.4|8307.5|8308.5|8307.6|8308.8|8307.7|8308.4|8307.3|9
1649929590000|2022-04-14 09:46:30|8308.4|8307.5|8308.6|8307.7|8308.7|8307.8|8308.2|8307.1|12
1649929600000|2022-04-14 09:46:40|8308.7|8307.8|8308.4|8306.9|8308.7|8307.8|8308.2|8306.9|9
1649929610000|2022-04-14 09:46:50|8308.5|8307|8307.7|8306.8|8308.5|8307|8307.7|8306.5|19
1649929620000|2022-04-14 09:47:00|8308|8306.5|8307.5|8306.6|8308|8306.8|8307.4|8306.1|17
1649929630000|2022-04-14 09:47:10|8307.6|8306.7|8307.6|8306.1|8307.7|8306.7|8307.3|8306.1|14
1649929640000|2022-04-14 09:47:20|8307.7|8306.2|8307.3|8306.4|8307.7|8306.4|8307.3|8306.1|4
1649929650000|2022-04-14 09:47:30|8307.4|8306.5|8307.5|8306|8307.5|8306.5|8307|8305.7|14
1649929660000|2022-04-14 09:47:40|8307|8306.1|8306.9|8306|8307.3|8306.1|8306.9|8305.8|6
1649929670000|2022-04-14 09:47:50|8307.2|8305.7|8306.9|8305.4|8307.2|8305.8|8306.6|8305.4|10
1649929680000|2022-04-14 09:48:00|8307|8305.5|8307|8306.1|8307.4|8306.3|8306.9|8305.4|18
1649929690000|2022-04-14 09:48:10|8307.3|8305.8|8307.5|8306.6|8307.5|8306.6|8307.2|8305.7|9
1649929700000|2022-04-14 09:48:20|8307.7|8306.2|8307.7|8306.2|8307.9|8306.7|8307.6|8306.2|11
1649929710000|2022-04-14 09:48:30|8307.8|8306.3|8307.5|8306.6|8307.8|8306.6|8307.5|8306.2|6
1649929720000|2022-04-14 09:48:40|8307.8|8306.3|8308.2|8306.7|8308.2|8307|8307.8|8306.3|10
1649929730000|2022-04-14 09:48:50|8308.3|8306.8|8308.4|8306.9|8308.5|8307.2|8308|8306.8|13
1649929740000|2022-04-14 09:49:00|8308.5|8307|8308.5|8307|8308.6|8307.4|8308.3|8306.9|14
1649929750000|2022-04-14 09:49:10|8308.6|8307.1|8308.9|8307.4|8308.9|8307.7|8308.5|8307|12
1649929760000|2022-04-14 09:49:20|8308.8|8307.3|8308.9|8307.4|8309|8307.8|8308.2|8307|16
1649929770000|2022-04-14 09:49:30|8308.8|8307.3|8308.5|8307.6|8308.9|8307.8|8308.4|8307|14
1649929780000|2022-04-14 09:49:40|8308.6|8307.7|8308.4|8306.9|8308.9|8307.7|8308.2|8306.9|14
1649929790000|2022-04-14 09:49:50|8308.5|8307|8308.2|8306.7|8308.5|8307|8308.2|8306.7|10
1649929800000|2022-04-14 09:50:00|8308.3|8306.8|8307.5|8306.6|8308.3|8307.1|8307.5|8306|34
1649929810000|2022-04-14 09:50:10|8307.8|8306.3|8308|8306.5|8308.1|8306.9|8307.5|8306.3|23
1649929820000|2022-04-14 09:50:20|8308.1|8306.6|8308.3|8307.4|8308.6|8307.4|8307.8|8306.5|31
1649929830000|2022-04-14 09:50:30|8308.2|8307.3|8308.6|8307.1|8308.7|8307.5|8308.2|8306.9|21
1649929840000|2022-04-14 09:50:40|8308.7|8307.2|8308.7|8307.2|8308.8|8307.5|8308.2|8307.1|16
1649929850000|2022-04-14 09:50:50|8308.6|8307.1|8308.3|8306.8|8308.7|8307.4|8308.1|8306.8|16
1649929860000|2022-04-14 09:51:00|8308.2|8306.7|8307.9|8307|8308.3|8307.1|8307.9|8306.7|8
1649929870000|2022-04-14 09:51:10|8307.8|8306.9|8308.6|8307.7|8308.6|8307.7|8307.8|8306.7|24
1649929880000|2022-04-14 09:51:20|8308.7|8307.8|8308.6|8307.7|8308.9|8307.8|8308.4|8307|24
1649929890000|2022-04-14 09:51:30|8308.5|8307.6|8308.2|8307.3|8308.7|8307.7|8308.1|8306.8|19
1649929900000|2022-04-14 09:51:40|8308.3|8307.4|8308.5|8307|8308.6|8307.4|8307.8|8306.5|20
1649929910000|2022-04-14 09:51:50|8308.6|8307.1|8308|8307.1|8308.6|8307.4|8307.9|8306.9|17
1649929920000|2022-04-14 09:52:00|8307.8|8306.9|8308.2|8306.7|8308.5|8307.3|8307.8|8306.6|26
1649929930000|2022-04-14 09:52:10|8308.1|8307.2|8308|8307.1|8308.2|8307.3|8307.8|8306.5|20
1649929940000|2022-04-14 09:52:20|8308.1|8307.2|8307.8|8306.9|8308.1|8307.2|8307.8|8306.9|6
1649929950000|2022-04-14 09:52:30|8307.9|8307|8308|8307.1|8308.4|8307.3|8307.8|8306.8|15
1649929960000|2022-04-14 09:52:40|8308.3|8306.8|8308.9|8307.4|8308.9|8307.7|8308|8306.7|12
1649929970000|2022-04-14 09:52:50|8308.6|8307.7|8308.6|8307.1|8309|8307.9|8308.4|8307|23
1649929980000|2022-04-14 09:53:00|8308.5|8307|8307.4|8305.9|8308.6|8307.1|8306.9|8305.7|27
1649929990000|2022-04-14 09:53:10|8307.3|8305.8|8307.3|8305.8|8307.5|8306|8307.3|8305.8|11
1649930000000|2022-04-14 09:53:20|8307.2|8305.7|8307.4|8305.9|8307.6|8306.3|8307|8305.7|30
1649930010000|2022-04-14 09:53:30|8307.3|8305.8|8307.3|8305.8|8307.8|8306.7|8307.1|8305.8|25
1649930020000|2022-04-14 09:53:40|8307.2|8305.7|8307.5|8306|8307.6|8306.4|8307|8305.7|26
1649930030000|2022-04-14 09:53:50|8307.2|8306.3|8307|8305.5|8307.7|8306.3|8307|8305.5|18
1649930040000|2022-04-14 09:54:00|8306.8|8305.3|8307.1|8305.6|8307.3|8306.1|8306.7|8305.2|17
1649930050000|2022-04-14 09:54:10|8307|8305.5|8307.3|8305.8|8307.4|8306.1|8306.9|8305.5|14
1649930060000|2022-04-14 09:54:20|8307|8305.5|8307|8305.5|8307|8305.7|8306.6|8305.4|10
1649930070000|2022-04-14 09:54:30|8307.1|8305.6|8307.2|8305.7|8307.3|8305.8|8307|8305.5|10
1649930080000|2022-04-14 09:54:40|8307.3|8305.8|8307.1|8306.2|8307.7|8306.4|8307.1|8305.7|15
1649930090000|2022-04-14 09:54:50|8307.4|8305.9|8307.3|8305.8|8307.4|8306.2|8307.1|8305.7|5
1649930100000|2022-04-14 09:55:00|8307.4|8305.9|8307.5|8306|8307.5|8306.3|8307|8305.8|15
1649930110000|2022-04-14 09:55:10|8307.4|8305.9|8307.4|8305.9|8307.5|8306|8307.3|8305.8|11
1649930120000|2022-04-14 09:55:20|8307.3|8305.8|8306.7|8305.8|8307.4|8306|8306.5|8305.3|21
1649930130000|2022-04-14 09:55:30|8307.1|8305.6|8307.2|8305.7|8307.2|8306.1|8306.9|8305.4|14
1649930140000|2022-04-14 09:55:40|8307.1|8305.6|8307|8306.1|8307.3|8306.1|8307|8305.6|9
1649930150000|2022-04-14 09:55:50|8307.1|8306.2|8307.5|8306|8307.6|8306.4|8307|8305.8|13
1649930160000|2022-04-14 09:56:00|8307.2|8306.3|8307.5|8306|8308|8306.8|8307.2|8305.9|25
1649930170000|2022-04-14 09:56:10|8307.6|8306.1|8307.9|8306.4|8308|8306.5|8307.5|8306|10
1649930180000|2022-04-14 09:56:20|8308|8306.5|8308.8|8307.9|8309|8307.9|8307.7|8306.4|20
1649930190000|2022-04-14 09:56:30|8308.7|8307.8|8310|8308.5|8310.1|8308.9|8308.7|8307.5|16
1649930200000|2022-04-14 09:56:40|8309.4|8307.9|8309.2|8308.3|8309.4|8308.4|8308.9|8307.7|24
1649930210000|2022-04-14 09:56:50|8309.1|8308.2|8309.2|8308.3|8309.5|8308.4|8309.1|8307.9|18
1649930220000|2022-04-14 09:57:00|8309.3|8308.4|8309|8307.5|8309.3|8308.4|8308.7|8307.5|15
1649930230000|2022-04-14 09:57:10|8309.1|8307.6|8308.9|8308|8309.1|8308.1|8308.8|8307.4|11
1649930240000|2022-04-14 09:57:20|8308.8|8307.9|8309.4|8307.9|8309.4|8308.4|8308.8|8307.6|25
1649930250000|2022-04-14 09:57:30|8309.5|8308|8309.8|8308.3|8310.2|8309.1|8309.3|8308|34
1649930260000|2022-04-14 09:57:40|8309.9|8308.4|8310.3|8308.8|8310.5|8309.3|8309.4|8308.2|36
1649930270000|2022-04-14 09:57:50|8310|8309.1|8310.5|8309|8310.7|8309.2|8309.9|8308.9|22
1649930280000|2022-04-14 09:58:00|8310.4|8308.9|8309.6|8308.7|8310.5|8309.1|8309.5|8308.3|32
1649930290000|2022-04-14 09:58:10|8309.5|8308.6|8310.2|8308.7|8310.5|8309.3|8309.5|8308.6|16
1649930300000|2022-04-14 09:58:20|8309.8|8308.9|8310.2|8309.3|8310.4|8309.3|8309.8|8308.6|15
1649930310000|2022-04-14 09:58:30|8310.1|8309.2|8310.5|8309.6|8310.5|8309.6|8310.1|8309.2|10
1649930320000|2022-04-14 09:58:40|8310.4|8309.5|8310.4|8308.9|8310.5|8309.6|8309.9|8308.9|8
1649930330000|2022-04-14 09:58:50|8310.3|8308.8|8310.1|8308.6|8310.3|8309|8309.5|8308.3|15
1649930340000|2022-04-14 09:59:00|8310.3|8309.4|8310.3|8309.4|8310.6|8309.6|8310.1|8309|15
1649930350000|2022-04-14 09:59:10|8310.2|8309.3|8310.1|8308.6|8310.7|8309.5|8309.8|8308.5|19
1649930360000|2022-04-14 09:59:20|8309.7|8308.8|8310.2|8308.7|8310.6|8309.3|8309.7|8308.7|27
1649930370000|2022-04-14 09:59:30|8310.3|8308.8|8310.2|8308.7|8310.4|8309.2|8309.9|8308.7|11
1649930380000|2022-04-14 09:59:40|8310.1|8308.6|8309.9|8309|8310.2|8309|8309.8|8308.6|5
1649930390000|2022-04-14 09:59:50|8310.1|8308.6|8310.2|8308.7|8310.2|8308.7|8310|8308.5|6
1649930400000|2022-04-14 10:00:00|8310.3|8308.8|8310.4|8308.9|8310.7|8309.4|8310.1|8308.8|14
1649930410000|2022-04-14 10:00:10|8310.3|8308.8|8309.5|8308.6|8310.3|8309.1|8309.2|8308.3|25
1649930420000|2022-04-14 10:00:20|8309.8|8308.3|8309.9|8308.4|8309.9|8308.7|8309.6|8308.3|10
1649930430000|2022-04-14 10:00:30|8310|8308.5|8310.4|8308.9|8310.4|8309|8309.8|8308.5|17
1649930440000|2022-04-14 10:00:40|8310.3|8308.8|8310.4|8308.9|8310.5|8309.1|8309.6|8308.5|33
1649930450000|2022-04-14 10:00:50|8310.1|8309.2|8310.3|8309.4|8310.6|8309.4|8309.9|8308.7|21
1649930460000|2022-04-14 10:01:00|8310.7|8309.2|8309.9|8308.4|8310.8|8309.3|8309.4|8308.3|38
1649930470000|2022-04-14 10:01:10|8310|8308.5|8309.4|8307.9|8310|8308.5|8309.1|8307.9|11
1649930480000|2022-04-14 10:01:20|8309|8308.1|8308.7|8307.8|8309.3|8308.1|8308.7|8307.5|21
1649930490000|2022-04-14 10:01:30|8308.6|8307.7|8309.3|8307.8|8309.4|8308|8308.6|8307.6|14
1649930500000|2022-04-14 10:01:40|8309.4|8307.9|8309.4|8307.9|8309.6|8308.1|8309.4|8307.9|5
1649930510000|2022-04-14 10:01:50|8309.6|8308.1|8309.3|8307.8|8309.6|8308.1|8309.3|8307.8|9
1649930520000|2022-04-14 10:02:00|8309.2|8307.7|8309.2|8307.7|8309.3|8307.8|8309.1|8307.6|19
1649930530000|2022-04-14 10:02:10|8309.5|8308|8309.7|8308.2|8309.7|8308.4|8309.2|8308|9
1649930540000|2022-04-14 10:02:20|8309.6|8308.1|8309.7|8308.2|8309.7|8308.6|8309.4|8308.1|7
1649930550000|2022-04-14 10:02:30|8309.6|8308.1|8309.5|8308|8309.8|8308.5|8309.2|8308|10
1649930560000|2022-04-14 10:02:40|8309.6|8308.1|8310.5|8309|8310.5|8309.1|8309.5|8308|7
1649930570000|2022-04-14 10:02:50|8310.3|8309.4|8310.5|8309|8310.7|8309.4|8310.3|8309|13
1649930580000|2022-04-14 10:03:00|8310.4|8308.9|8310.3|8308.8|8310.5|8309|8310.3|8308.8|16
1649930590000|2022-04-14 10:03:10|8310.2|8308.7|8311.4|8309.9|8311.4|8309.9|8310.2|8308.7|19
1649930600000|2022-04-14 10:03:20|8311.3|8309.8|8310.2|8309.3|8311.3|8309.9|8310|8308.8|21
1649930610000|2022-04-14 10:03:30|8310.1|8309.2|8310.3|8309.4|8310.6|8309.5|8310.1|8309.1|14
1649930620000|2022-04-14 10:03:40|8310.7|8309.2|8310.2|8308.7|8310.7|8309.6|8310.2|8308.7|15
1649930630000|2022-04-14 10:03:50|8310.1|8308.6|8309.7|8308.8|8310.3|8309|8309.7|8308.5|15
1649930640000|2022-04-14 10:04:00|8309.8|8308.9|8310.3|8308.8|8310.3|8309.1|8309.8|8308.8|6
1649930650000|2022-04-14 10:04:10|8310.1|8309.2|8310|8309.1|8310.1|8309.2|8310|8309.1|12
1649930660000|2022-04-14 10:04:20|8310.1|8309.2|8310.6|8309.1|8310.6|8309.3|8309.9|8309|6
1649930670000|2022-04-14 10:04:30|8310.2|8309.3|8310.7|8309.2|8310.7|8309.4|8310.2|8309|16
1649930680000|2022-04-14 10:04:40|8310.6|8309.1|8311.5|8310|8311.5|8310.2|8310.6|8309.1|16
1649930690000|2022-04-14 10:04:50|8311.3|8310.4|8311.3|8309.8|8311.5|8310.4|8311.1|8309.8|10
1649930700000|2022-04-14 10:05:00|8311.4|8309.9|8310.9|8310|8311.5|8310|8310.8|8309.7|8
1649930710000|2022-04-14 10:05:10|8310.8|8309.9|8310.8|8309.9|8310.8|8309.9|8310.6|8309.7|11
1649930720000|2022-04-14 10:05:20|8310.7|8309.8|8310.8|8309.9|8311.2|8310|8310.7|8309.6|10
1649930730000|2022-04-14 10:05:30|8310.9|8310|8310.8|8309.3|8311.3|8310.1|8310.7|8309.2|21
1649930740000|2022-04-14 10:05:40|8310.7|8309.2|8311|8309.5|8311|8309.8|8310.7|8309.2|14
1649930750000|2022-04-14 10:05:50|8311.1|8309.6|8311.2|8309.7|8311.5|8310.3|8310.9|8309.6|26
1649930760000|2022-04-14 10:06:00|8311.1|8309.6|8311.4|8309.9|8311.5|8310.3|8310.7|8309.4|18
1649930770000|2022-04-14 10:06:10|8311.5|8310|8311|8310.1|8311.5|8310.3|8310.8|8309.5|24
1649930780000|2022-04-14 10:06:20|8311.1|8310.2|8311.6|8310.1|8311.6|8310.2|8310.7|8309.4|25
1649930790000|2022-04-14 10:06:30|8311.5|8310|8312.4|8310.9|8312.4|8311.1|8311.5|8310|16
1649930800000|2022-04-14 10:06:40|8312.5|8311|8312.3|8310.8|8312.5|8311.3|8311.9|8310.8|16
1649930810000|2022-04-14 10:06:50|8312.2|8310.7|8311.6|8310.1|8312.3|8311.4|8311.3|8310.1|19
1649930820000|2022-04-14 10:07:00|8311.3|8309.8|8311.1|8309.6|8311.3|8309.8|8309.9|8308.8|23
1649930830000|2022-04-14 10:07:10|8311|8309.5|8311.2|8309.7|8311.2|8309.7|8311|8309.5|7
1649930840000|2022-04-14 10:07:20|8311.1|8309.6|8310.9|8310|8311.4|8310.3|8310.9|8309.6|23
1649930850000|2022-04-14 10:07:30|8311.2|8309.7|8311.5|8310|8311.5|8310.2|8310.8|8309.3|20
1649930860000|2022-04-14 10:07:40|8311.4|8309.9|8311.2|8309.7|8311.5|8310.1|8311|8309.7|17
1649930870000|2022-04-14 10:07:50|8311.1|8309.6|8311.2|8309.7|8311.5|8310|8311|8309.5|10
1649930880000|2022-04-14 10:08:00|8311.1|8309.6|8311.2|8309.7|8311.2|8309.7|8311|8309.5|6
1649930890000|2022-04-14 10:08:10|8311.3|8309.8|8311.8|8310.3|8311.8|8310.3|8310.9|8309.8|14
1649930900000|2022-04-14 10:08:20|8311.7|8310.2|8311.5|8310|8311.7|8310.2|8311.4|8309.9|6
1649930910000|2022-04-14 10:08:30|8311.2|8309.7|8311|8309.5|8311.3|8309.8|8311|8309.5|11
1649930920000|2022-04-14 10:08:40|8310.9|8309.4|8311|8309.5|8311|8309.8|8310.7|8309.4|8
1649930930000|2022-04-14 10:08:50|8311.1|8309.6|8310.5|8309.6|8311.1|8309.8|8310.5|8309.3|11
1649930940000|2022-04-14 10:09:00|8310.8|8309.3|8310.5|8309.6|8310.8|8309.6|8310.5|8309.3|2
1649930950000|2022-04-14 10:09:10|8310.4|8309.5|8310.2|8309.3|8310.5|8309.6|8310.2|8308.9|10
1649930960000|2022-04-14 10:09:20|8310.1|8309.2|8310.3|8308.8|8310.5|8309.3|8310|8308.8|14
1649930970000|2022-04-14 10:09:30|8310.4|8308.9|8310.3|8308.8|8310.6|8309.4|8309.9|8308.8|21
1649930980000|2022-04-14 10:09:40|8310.5|8309|8310.3|8308.8|8310.6|8309.4|8310|8308.8|23
1649930990000|2022-04-14 10:09:50|8310.4|8308.9|8310.8|8309.3|8310.8|8309.5|8310.2|8308.8|14
1649931000000|2022-04-14 10:10:00|8310.4|8309.5|8310.8|8309.3|8311|8309.6|8310.4|8309.3|8
1649931010000|2022-04-14 10:10:10|8310.9|8309.4|8310.7|8309.2|8311|8309.5|8310.3|8309.2|16
1649931020000|2022-04-14 10:10:20|8310.3|8309.4|8310.3|8309.4|8310.3|8309.4|8310.2|8309.3|11
1649931030000|2022-04-14 10:10:30|8310.2|8309.3|8310.5|8309|8310.6|8309.3|8310.2|8309|8
1649931040000|2022-04-14 10:10:40|8310.4|8308.9|8310.5|8309|8310.5|8309|8310.4|8308.9|4
1649931050000|2022-04-14 10:10:50|8310.3|8309.4|8310.6|8309.1|8310.7|8309.7|8310.2|8309|12
1649931060000|2022-04-14 10:11:00|8310.5|8309|8310.3|8309.4|8310.6|8309.4|8310.2|8309|12
1649931070000|2022-04-14 10:11:10|8310.4|8309.5|8310.5|8309.6|8310.5|8309.6|8310.3|8309.4|6
1649931080000|2022-04-14 10:11:20|8310.8|8309.9|8312.2|8310.7|8312.2|8310.9|8310.6|8309.7|20
1649931090000|2022-04-14 10:11:30|8312.1|8310.6|8311.9|8310.4|8312.2|8310.8|8311.4|8310.3|13
1649931100000|2022-04-14 10:11:40|8311.8|8310.3|8311.4|8309.9|8311.8|8310.3|8311|8309.9|11
1649931110000|2022-04-14 10:11:50|8311.5|8310|8311.3|8309.8|8311.5|8310.2|8311|8309.8|10
1649931120000|2022-04-14 10:12:00|8311.2|8309.7|8310.9|8310|8311.2|8310|8310.9|8309.7|2
1649931130000|2022-04-14 10:12:10|8311|8310.1|8310.9|8310|8311.3|8310.1|8310.9|8309.8|5
1649931140000|2022-04-14 10:12:20|8311|8310.1|8311.5|8310|8311.6|8310.2|8311|8309.9|9
1649931150000|2022-04-14 10:12:30|8311.4|8309.9|8311.9|8310.4|8311.9|8310.8|8311.3|8309.8|10
1649931160000|2022-04-14 10:12:40|8311.8|8310.3|8312.2|8310.7|8312.3|8311|8311.5|8310.3|17
1649931170000|2022-04-14 10:12:50|8312.3|8310.8|8312.3|8310.8|8312.4|8311.1|8311.9|8310.5|15
1649931180000|2022-04-14 10:13:00|8312.4|8310.9|8312.1|8311.2|8312.5|8311.3|8311.8|8310.6|16
1649931190000|2022-04-14 10:13:10|8312.2|8311.3|8312.4|8310.9|8312.5|8311.3|8312.1|8310.9|14
1649931200000|2022-04-14 10:13:20|8312.2|8311.3|8312.1|8310.6|8312.3|8311.4|8311.7|8310.6|15
1649931210000|2022-04-14 10:13:30|8311.5|8310.3|8311.2|8310.3|8311.8|8310.6|8311.1|8309.9|21
1649931220000|2022-04-14 10:13:40|8311.6|8310.1|8311.6|8310.1|8311.7|8310.5|8311.2|8310.1|11
1649931230000|2022-04-14 10:13:50|8311.5|8310|8310.6|8309.1|8311.5|8310|8310.6|8309.1|17
1649931240000|2022-04-14 10:14:00|8310.5|8309|8310.2|8308.7|8310.9|8309.4|8310.1|8308.6|17
1649931250000|2022-04-14 10:14:10|8310.1|8308.6|8310.6|8309.1|8310.6|8309.4|8310.1|8308.6|14
1649931260000|2022-04-14 10:14:20|8310.5|8309|8310.5|8309|8310.5|8309|8310.5|8309|1
1649931270000|2022-04-14 10:14:30|8310.3|8308.8|8309.8|8308.3|8310.4|8308.9|8309.7|8308.2|12
1649931280000|2022-04-14 10:14:40|8309.7|8308.2|8309.9|8308.4|8310|8308.5|8309.7|8308.2|13
1649931290000|2022-04-14 10:14:50|8309.8|8308.3|8309.8|8308.3|8309.9|8308.4|8309.8|8308.3|13
1649931300000|2022-04-14 10:15:00|8309.3|8308.4|8309.7|8308.2|8309.7|8308.4|8309.3|8308|15
1649931310000|2022-04-14 10:15:10|8309.8|8308.3|8309.5|8308|8309.9|8308.4|8309.4|8307.9|12
1649931320000|2022-04-14 10:15:20|8309.4|8307.9|8309.1|8307.6|8309.4|8307.9|8309|8307.5|19
1649931330000|2022-04-14 10:15:30|8309.2|8307.7|8308.9|8307.4|8309.2|8307.7|8308.8|8307.3|13
1649931340000|2022-04-14 10:15:40|8308.8|8307.3|8309|8307.5|8309|8307.5|8308.8|8307.3|7
1649931350000|2022-04-14 10:15:50|8308.9|8307.4|8309|8307.5|8309.1|8307.6|8308.9|8307.4|8
1649931360000|2022-04-14 10:16:00|8309.1|8307.6|8309.2|8307.7|8309.2|8307.8|8308.7|8307.4|10
1649931370000|2022-04-14 10:16:10|8308.8|8307.9|8308.8|8307.9|8309.1|8307.9|8308.5|8307.5|13
1649931380000|2022-04-14 10:16:20|8309.1|8307.6|8309.2|8307.7|8309.2|8307.9|8308.8|8307.6|6
1649931390000|2022-04-14 10:16:30|8308.9|8308|8308.9|8308|8309|8308.1|8308.9|8308|3
1649931400000|2022-04-14 10:16:40|8309|8308.1|8308.8|8307.9|8309.3|8308.1|8308.8|8307.6|10
1649931410000|2022-04-14 10:16:50|8308.7|8307.8|8308.7|8307.8|8308.8|8307.9|8308.7|8307.8|3
1649931420000|2022-04-14 10:17:00|8308.8|8307.9|8310.6|8309.1|8310.7|8309.6|8308.8|8307.9|20
1649931430000|2022-04-14 10:17:10|8310.7|8309.2|8310.4|8309.5|8310.7|8309.5|8310.3|8309|16
1649931440000|2022-04-14 10:17:20|8310.3|8309.4|8310.2|8309.3|8310.5|8309.5|8310.2|8309|7
1649931450000|2022-04-14 10:17:30|8310.5|8309|8310.1|8308.6|8310.7|8309.2|8309.8|8308.5|10
1649931460000|2022-04-14 10:17:40|8310|8309.1|8309.9|8308.4|8310.3|8309.1|8309.7|8308.4|12
1649931470000|2022-04-14 10:17:50|8310|8308.5|8310|8308.5|8310.1|8308.9|8309.5|8308.4|18
1649931480000|2022-04-14 10:18:00|8309.9|8308.4|8309.3|8308.4|8310|8308.5|8309.2|8308|18
1649931490000|2022-04-14 10:18:10|8309.2|8308.3|8309.6|8308.1|8309.7|8308.5|8309.2|8308|12
1649931500000|2022-04-14 10:18:20|8309.7|8308.2|8310|8309.1|8310.2|8309.3|8309.4|8308.1|17
1649931510000|2022-04-14 10:18:30|8310.2|8308.7|8310.2|8309.3|8310.7|8309.5|8310.1|8308.7|27
1649931520000|2022-04-14 10:18:40|8310.5|8309|8310.3|8308.8|8310.6|8309.1|8310.3|8308.8|11
1649931530000|2022-04-14 10:18:50|8310.4|8308.9|8310.1|8308.6|8310.4|8308.9|8309.9|8308.4|8
1649931540000|2022-04-14 10:19:00|8310.2|8308.7|8310.3|8308.8|8310.4|8308.9|8310.2|8308.7|8
1649931550000|2022-04-14 10:19:10|8310.4|8308.9|8310.3|8308.8|8310.4|8309.2|8310|8308.8|10
1649931560000|2022-04-14 10:19:20|8310.4|8308.9|8310.3|8308.8|8310.5|8309|8310.3|8308.8|8
1649931570000|2022-04-14 10:19:30|8310.4|8308.9|8310|8308.5|8310.4|8308.9|8309.7|8308.5|11
1649931580000|2022-04-14 10:19:40|8310.1|8308.6|8310|8308.5|8310.1|8308.8|8309.5|8308.4|17
1649931590000|2022-04-14 10:19:50|8309.9|8308.4|8310.5|8309|8310.5|8309.2|8309.6|8308.4|12
1649931600000|2022-04-14 10:20:00|8310.4|8308.9|8310.1|8309.2|8310.4|8309.2|8310|8308.9|5
1649931610000|2022-04-14 10:20:10|8310|8309.1|8310.3|8308.8|8310.4|8309.1|8310|8308.8|3
1649931620000|2022-04-14 10:20:20|8310.1|8309.2|8311.2|8309.7|8311.3|8310|8310.1|8308.9|21
1649931630000|2022-04-14 10:20:30|8311.3|8309.8|8310.9|8310|8311.3|8310|8310.7|8309.5|15
1649931640000|2022-04-14 10:20:40|8311.2|8309.7|8310.7|8309.2|8311.3|8309.8|8310.4|8309.2|17
1649931650000|2022-04-14 10:20:50|8310.8|8309.3|8310.9|8310|8311.1|8310|8310.6|8309.3|19
1649931660000|2022-04-14 10:21:00|8311.2|8309.7|8310.9|8310|8311.2|8310.1|8310.8|8309.6|9
1649931670000|2022-04-14 10:21:10|8311.1|8309.6|8311.3|8310.4|8311.7|8310.4|8310.8|8309.5|21
1649931680000|2022-04-14 10:21:20|8311.7|8310.2|8311.8|8310.3|8311.9|8310.7|8311.6|8310.2|8
1649931690000|2022-04-14 10:21:30|8311.9|8310.4|8310.6|8309.7|8311.9|8310.4|8310.6|8309.6|13
1649931700000|2022-04-14 10:21:40|8310.9|8309.4|8311.7|8310.2|8311.8|8310.4|8310.8|8309.3|25
1649931710000|2022-04-14 10:21:50|8311.8|8310.3|8311.9|8310.4|8311.9|8310.7|8311.5|8310.3|12
1649931720000|2022-04-14 10:22:00|8311.8|8310.3|8312|8310.5|8312|8310.7|8311.5|8310.3|14
1649931730000|2022-04-14 10:22:10|8311.7|8310.8|8312|8310.5|8312|8310.8|8311.7|8310.4|6
1649931740000|2022-04-14 10:22:20|8311.6|8310.7|8312.1|8310.6|8312.1|8310.9|8311.6|8310.5|5
1649931750000|2022-04-14 10:22:30|8312|8310.5|8311.7|8310.8|8312|8310.8|8311.7|8310.4|3
1649931760000|2022-04-14 10:22:40|8311.6|8310.7|8312|8311.1|8312.5|8311.2|8311.6|8310.5|15
1649931770000|2022-04-14 10:22:50|8312.3|8310.8|8312.3|8310.8|8312.4|8311.2|8312|8310.7|15
1649931780000|2022-04-14 10:23:00|8311.8|8310.9|8312.1|8311.2|8312.2|8311.2|8311.6|8310.4|15
1649931790000|2022-04-14 10:23:10|8312.2|8310.7|8312.4|8311.5|8313|8311.7|8312.2|8310.7|32
1649931800000|2022-04-14 10:23:20|8312.3|8311.4|8312.9|8311.4|8313.2|8312|8312.3|8311.1|29
1649931810000|2022-04-14 10:23:30|8313|8311.5|8312.8|8311.9|8313.3|8312|8312.8|8311.4|23
1649931820000|2022-04-14 10:23:40|8312.7|8311.8|8313.6|8312.1|8313.6|8312.4|8312.5|8311.5|21
1649931830000|2022-04-14 10:23:50|8313.7|8312.2|8312.9|8312|8313.7|8312.5|8312.8|8311.9|16
1649931840000|2022-04-14 10:24:00|8313|8312.1|8313.4|8311.9|8313.6|8312.5|8312.9|8311.8|18
1649931850000|2022-04-14 10:24:10|8313.3|8311.8|8313.5|8312.6|8313.8|8312.8|8313.3|8311.8|10
1649931860000|2022-04-14 10:24:20|8313.6|8312.7|8314.1|8312.6|8314.3|8312.8|8313.4|8312.3|16
1649931870000|2022-04-14 10:24:30|8314.2|8312.7|8314.1|8313.2|8314.3|8313.4|8313.7|8312.5|30
1649931880000|2022-04-14 10:24:40|8314.2|8313.3|8314|8312.5|8314.2|8313.3|8313.7|8312.4|18
1649931890000|2022-04-14 10:24:50|8313.8|8312.9|8313.8|8312.3|8313.9|8312.9|8313.5|8312.2|10
1649931900000|2022-04-14 10:25:00|8313.7|8312.2|8313.6|8312.1|8313.8|8312.6|8313.2|8312|16
1649931910000|2022-04-14 10:25:10|8313.5|8312|8313.5|8312|8313.6|8312.4|8313.2|8312|8
1649931920000|2022-04-14 10:25:20|8313.6|8312.1|8313.5|8312|8313.7|8312.2|8313.5|8312|16
1649931930000|2022-04-14 10:25:30|8313.6|8312.1|8313.5|8312|8313.6|8312.3|8313.2|8312|8
1649931940000|2022-04-14 10:25:40|8313.4|8311.9|8313.6|8312.1|8313.6|8312.4|8313.3|8311.9|9
1649931950000|2022-04-14 10:25:50|8313.5|8312|8313.6|8312.1|8313.6|8312.1|8313.5|8312|6
1649931960000|2022-04-14 10:26:00|8313.5|8312|8313.3|8311.8|8313.5|8312.1|8313|8311.7|8
1649931970000|2022-04-14 10:26:10|8312.9|8312|8313|8311.5|8313|8312.1|8312.6|8311.5|10
1649931980000|2022-04-14 10:26:20|8312.8|8311.9|8312.6|8311.7|8312.8|8311.9|8312.6|8311.7|4
1649931990000|2022-04-14 10:26:30|8312.7|8311.8|8312.8|8311.3|8312.9|8311.8|8312.5|8311.3|10
1649932000000|2022-04-14 10:26:40|8312.9|8311.4|8312.8|8311.3|8312.9|8311.7|8312.5|8311.3|14
1649932010000|2022-04-14 10:26:50|8312.7|8311.2|8313|8311.5|8313.2|8312|8312.3|8311.2|23
1649932020000|2022-04-14 10:27:00|8312.9|8311.4|8313.1|8311.6|8313.1|8311.9|8312.7|8311.4|10
1649932030000|2022-04-14 10:27:10|8312.8|8311.9|8313|8312.1|8313.3|8312.2|8312.7|8311.6|14
1649932040000|2022-04-14 10:27:20|8312.9|8312|8313|8312.1|8313|8312.1|8312.9|8312|4
1649932050000|2022-04-14 10:27:30|8312.9|8312|8313.1|8312.2|8313.1|8312.2|8312.9|8312|3
1649932060000|2022-04-14 10:27:40|8313.2|8312.3|8313.8|8312.9|8313.9|8313|8313.1|8312.2|11
1649932070000|2022-04-14 10:27:50|8314|8312.5|8314.9|8313.4|8314.9|8313.8|8314|8312.5|22
1649932080000|2022-04-14 10:28:00|8315|8314.1|8313.5|8312.6|8315.2|8314.2|8313.5|8312.6|34
1649932090000|2022-04-14 10:28:10|8313.4|8312.5|8313.5|8312|8313.6|8312.5|8313|8311.5|32
1649932100000|2022-04-14 10:28:20|8313.4|8311.9|8313.4|8311.9|8313.7|8312.2|8313.3|8311.8|12
1649932110000|2022-04-14 10:28:30|8313.3|8311.8|8312.8|8311.3|8313.3|8312.1|8312.3|8311.1|31
1649932120000|2022-04-14 10:28:40|8312.7|8311.2|8312.7|8311.2|8312.8|8311.3|8312.7|8311.2|7
1649932130000|2022-04-14 10:28:50|8312.9|8311.4|8312.7|8311.2|8312.9|8311.4|8311.9|8310.8|24
1649932140000|2022-04-14 10:29:00|8312.9|8311.4|8313.1|8312.2|8313.4|8312.2|8312.3|8311.4|23
1649932150000|2022-04-14 10:29:10|8313.2|8312.3|8314.3|8313.4|8314.9|8313.9|8313.2|8312.1|38
1649932160000|2022-04-14 10:29:20|8314.2|8313.3|8313.9|8313|8314.5|8313.3|8313.9|8312.8|16
1649932170000|2022-04-14 10:29:30|8314.2|8312.7|8313.3|8312.4|8314.3|8312.8|8313.2|8312|27
1649932180000|2022-04-14 10:29:40|8313.6|8312.1|8313|8311.5|8313.6|8312.3|8312.7|8311.5|16
1649932190000|2022-04-14 10:29:50|8312.9|8311.4|8313|8311.5|8313|8311.5|8312.9|8311.4|2
1649932200000|2022-04-14 10:30:00|8312.7|8311.8|8312.3|8311.4|8312.8|8311.8|8312.3|8311|20
1649932210000|2022-04-14 10:30:10|8312.4|8311.5|8311.8|8310.9|8312.9|8311.7|8311.8|8310.6|17
1649932220000|2022-04-14 10:30:20|8311.9|8311|8312.1|8310.6|8312.2|8311|8311.7|8310.6|11
1649932230000|2022-04-14 10:30:30|8311.7|8310.8|8312.1|8310.6|8312.7|8311.3|8311.4|8310.3|21
1649932240000|2022-04-14 10:30:40|8312|8310.5|8311.7|8310.2|8312|8310.5|8311.7|8310.2|6
1649932250000|2022-04-14 10:30:50|8311.6|8310.1|8311.4|8309.9|8311.6|8310.5|8311.3|8309.9|18
1649932260000|2022-04-14 10:31:00|8310.9|8310|8310.9|8310|8311.2|8310|8310.5|8309.3|25
1649932270000|2022-04-14 10:31:10|8311.1|8309.6|8310.7|8309.2|8311.1|8309.9|8310.6|8309.2|20
1649932280000|2022-04-14 10:31:20|8310.6|8309.1|8310.9|8310|8310.9|8310|8310.3|8309.1|10
1649932290000|2022-04-14 10:31:30|8310.7|8309.8|8310.6|8309.1|8310.8|8309.9|8310.3|8309|21
1649932300000|2022-04-14 10:31:40|8310.7|8309.2|8310.5|8309|8310.7|8309.5|8310.2|8309|18
1649932310000|2022-04-14 10:31:50|8310.4|8308.9|8310.6|8309.1|8311|8309.5|8310|8308.8|17
1649932320000|2022-04-14 10:32:00|8310.5|8309|8309|8308.1|8310.5|8309|8309|8308|29
1649932330000|2022-04-14 10:32:10|8309.1|8308.2|8309.4|8307.9|8309.4|8308.3|8309|8307.8|16
1649932340000|2022-04-14 10:32:20|8309.1|8308.2|8309.6|8308.1|8309.7|8308.6|8309.1|8308|16
1649932350000|2022-04-14 10:32:30|8309.7|8308.2|8309.6|8308.1|8309.8|8308.5|8309.3|8308|11
1649932360000|2022-04-14 10:32:40|8309.5|8308|8308.5|8307.6|8309.5|8308|8308.4|8307.5|15
1649932370000|2022-04-14 10:32:50|8308.4|8307.5|8308.6|8307.7|8308.9|8307.7|8308.4|8307.2|13
1649932380000|2022-04-14 10:33:00|8308.5|8307.6|8308.6|8307.7|8308.6|8307.7|8308.5|8307.6|2
1649932390000|2022-04-14 10:33:10|8308.7|8307.8|8308.5|8307.6|8308.7|8307.8|8308.5|8307.6|5
1649932400000|2022-04-14 10:33:20|8308.7|8307.2|8308.4|8307.5|8308.7|8307.6|8308.4|8307.2|4
1649932410000|2022-04-14 10:33:30|8308.3|8307.4|8307.7|8306.2|8308.6|8307.6|8307.4|8306.1|23
1649932420000|2022-04-14 10:33:40|8307.6|8306.1|8306|8305.1|8307.6|8306.1|8305.5|8304.3|38
1649932430000|2022-04-14 10:33:50|8306.4|8304.9|8307.6|8306.1|8307.7|8306.7|8306.4|8304.9|30
1649932440000|2022-04-14 10:34:00|8307.5|8306|8307.9|8307|8307.9|8307|8307.1|8305.9|15
1649932450000|2022-04-14 10:34:10|8308|8307.1|8307.6|8306.7|8308.1|8307.1|8307.6|8306.4|23
1649932460000|2022-04-14 10:34:20|8307.7|8306.8|8308|8306.5|8308|8306.8|8307.5|8306.3|16
1649932470000|2022-04-14 10:34:30|8307.9|8306.4|8307.2|8305.7|8307.9|8306.5|8307.1|8305.6|15
1649932480000|2022-04-14 10:34:40|8307.3|8305.8|8306.9|8305.4|8307.3|8306|8306.6|8305.4|24
1649932490000|2022-04-14 10:34:50|8307|8305.5|8306.6|8305.7|8307|8305.9|8306.5|8305.2|15
1649932500000|2022-04-14 10:35:00|8306.7|8305.8|8307.1|8305.6|8307.5|8306.2|8306.7|8305.5|18
1649932510000|2022-04-14 10:35:10|8307|8305.5|8307.7|8306.2|8307.7|8306.3|8306.9|8305.4|14
1649932520000|2022-04-14 10:35:20|8307.4|8305.9|8306.7|8305.2|8307.4|8305.9|8306.3|8304.9|27
1649932530000|2022-04-14 10:35:30|8306.6|8305.1|8306.3|8304.8|8306.6|8305.4|8306|8304.7|13
1649932540000|2022-04-14 10:35:40|8306.4|8304.9|8306|8305.1|8306.4|8305.2|8306|8304.7|7
1649932550000|2022-04-14 10:35:50|8305.9|8305|8305.7|8304.8|8306.3|8305|8305.7|8304.6|11
1649932560000|2022-04-14 10:36:00|8305.6|8304.7|8305.6|8304.7|8305.9|8304.8|8305.5|8304.4|15
1649932570000|2022-04-14 10:36:10|8305.7|8304.8|8306|8305.1|8306.4|8305.2|8305.7|8304.8|12
1649932580000|2022-04-14 10:36:20|8306.1|8305.2|8306.5|8305|8306.5|8305.4|8306|8305|11
1649932590000|2022-04-14 10:36:30|8306.4|8304.9|8306|8305.1|8306.5|8305.4|8305.9|8304.9|20
1649932600000|2022-04-14 10:36:40|8306.3|8304.8|8306.4|8305.5|8306.6|8305.7|8306.2|8304.8|13
1649932610000|2022-04-14 10:36:50|8306.3|8305.4|8307.3|8305.8|8307.3|8306|8306.3|8305.4|13
1649932620000|2022-04-14 10:37:00|8306.9|8306|8307.1|8305.6|8307.3|8306.1|8306.8|8305.6|14
1649932630000|2022-04-14 10:37:10|8307|8305.5|8306.6|8305.7|8307|8305.7|8306.5|8305.4|16
1649932640000|2022-04-14 10:37:20|8306.9|8305.4|8306.6|8305.7|8307.2|8306.1|8306.6|8305.3|15
1649932650000|2022-04-14 10:37:30|8307|8305.5|8306.7|8305.2|8307|8305.6|8306.3|8305.1|17
1649932660000|2022-04-14 10:37:40|8306.6|8305.1|8306.5|8305|8306.7|8305.4|8306.2|8304.9|9
1649932670000|2022-04-14 10:37:50|8306.4|8304.9|8306.2|8304.7|8306.5|8305.2|8305.8|8304.5|12
1649932680000|2022-04-14 10:38:00|8306.3|8304.8|8306.4|8304.9|8306.6|8305.3|8306|8304.8|18
1649932690000|2022-04-14 10:38:10|8306.1|8305.2|8307|8305.5|8307.1|8306|8306.1|8305.1|18
1649932700000|2022-04-14 10:38:20|8306.7|8305.8|8307|8305.5|8307.2|8306.1|8306.5|8305.5|16
1649932710000|2022-04-14 10:38:30|8307.1|8305.6|8307|8305.5|8307.1|8306.1|8306.6|8305.4|20
1649932720000|2022-04-14 10:38:40|8307.1|8305.6|8307.1|8305.6|8307.2|8305.7|8307|8305.5|9
1649932730000|2022-04-14 10:38:50|8307.2|8305.7|8306.9|8306|8307.5|8306.3|8306.8|8305.5|25
1649932740000|2022-04-14 10:39:00|8306.8|8305.9|8307|8306.1|8307.3|8306.1|8306.7|8305.5|12
1649932750000|2022-04-14 10:39:10|8307.1|8306.2|8307.5|8306|8308.2|8307|8307|8305.9|24
1649932760000|2022-04-14 10:39:20|8307.6|8306.1|8307.3|8306.4|8307.6|8306.5|8307.1|8305.9|14
1649932770000|2022-04-14 10:39:30|8307.2|8306.3|8307.2|8306.3|8307.6|8306.4|8307.2|8305.9|8
1649932780000|2022-04-14 10:39:40|8307.6|8306.1|8307.5|8306|8308|8306.8|8307.1|8305.9|22
1649932790000|2022-04-14 10:39:50|8307.4|8305.9|8307.3|8306.4|8307.6|8306.5|8307.2|8305.9|14
1649932800000|2022-04-14 10:40:00|8307.4|8306.5|8307.6|8306.1|8307.7|8306.5|8307.1|8305.7|16
1649932810000|2022-04-14 10:40:10|8307.5|8306|8308.1|8307.2|8308.4|8307.2|8307.3|8306|19
1649932820000|2022-04-14 10:40:20|8308|8307.1|8308.8|8307.3|8308.8|8307.3|8308|8306.7|8
1649932830000|2022-04-14 10:40:30|8308.5|8307.6|8308.4|8307.5|8308.8|8307.6|8308.3|8307.1|15
1649932840000|2022-04-14 10:40:40|8308.7|8307.2|8308.5|8307|8308.7|8307.2|8308.4|8306.9|13
1649932850000|2022-04-14 10:40:50|8308.6|8307.1|8308.5|8307|8308.6|8307.2|8308.1|8306.9|6
1649932860000|2022-04-14 10:41:00|8308.4|8306.9|8308.4|8307.5|8308.6|8307.5|8308.1|8306.9|8
1649932870000|2022-04-14 10:41:10|8308.5|8307.6|8308.5|8307.6|8308.7|8307.8|8308.3|8307.4|13
1649932880000|2022-04-14 10:41:20|8308.8|8307.3|8308.7|8307.2|8308.8|8307.9|8308.5|8307.2|20
1649932890000|2022-04-14 10:41:30|8308.6|8307.1|8308.1|8307.2|8308.9|8307.5|8308|8306.5|24
1649932900000|2022-04-14 10:41:40|8308.3|8306.8|8308.1|8307.2|8308.5|8307.4|8308.1|8306.8|12
1649932910000|2022-04-14 10:41:50|8307.8|8306.9|8307.4|8305.9|8308.3|8307.1|8307.1|8305.8|24
1649932920000|2022-04-14 10:42:00|8307.5|8306|8307.5|8306|8307.8|8306.4|8307.1|8305.8|24
1649932930000|2022-04-14 10:42:10|8307.6|8306.1|8307.8|8306.3|8307.8|8306.6|8307.2|8305.9|12
1649932940000|2022-04-14 10:42:20|8307.5|8306.6|8306.6|8305.7|8307.5|8306.6|8306.3|8305.2|20
1649932950000|2022-04-14 10:42:30|8306.7|8305.8|8306.5|8305|8306.8|8305.8|8306.3|8304.9|15
1649932960000|2022-04-14 10:42:40|8306.4|8304.9|8306.9|8305.4|8307|8305.8|8306.3|8304.9|14
1649932980000|2022-04-14 10:43:00|8306.5|8305.6|8306.4|8305.5|8306.7|8305.6|8306.3|8305.2|11
1649932990000|2022-04-14 10:43:10|8306.3|8305.4|8306.6|8305.7|8306.6|8305.7|8306.3|8305.1|10
1649933000000|2022-04-14 10:43:20|8306.9|8305.4|8306.9|8305.4|8307|8305.8|8306.5|8305.4|11
1649933010000|2022-04-14 10:43:30|8306.7|8305.8|8307.6|8306.1|8307.6|8306.3|8306.6|8305.7|16
1649933020000|2022-04-14 10:43:40|8307.3|8306.4|8307.2|8306.3|8307.8|8306.6|8307.2|8306|11
1649933030000|2022-04-14 10:43:50|8307.1|8306.2|8306.7|8305.2|8307.4|8306.2|8306.3|8305.1|10
1649933040000|2022-04-14 10:44:00|8306.6|8305.1|8305.9|8304.4|8306.6|8305.4|8305.6|8304.2|17
1649933050000|2022-04-14 10:44:10|8306|8304.5|8307|8306.1|8307|8306.1|8305.4|8304.4|26
1649933060000|2022-04-14 10:44:20|8307.1|8306.2|8306.6|8305.1|8307.4|8306.3|8306.3|8305|16
1649933070000|2022-04-14 10:44:30|8306.5|8305|8306.6|8305.1|8306.6|8305.1|8306.5|8305|4
1649933080000|2022-04-14 10:44:40|8306.5|8305|8306.1|8304.6|8306.7|8305.2|8306|8304.6|10
1649933090000|2022-04-14 10:44:50|8306.2|8304.7|8306.2|8304.7|8306.2|8304.7|8306|8304.5|7
1649933100000|2022-04-14 10:45:00|8305.8|8304.9|8306.2|8305.3|8306.9|8305.7|8305.7|8304.6|29
1649933110000|2022-04-14 10:45:10|8306.3|8305.4|8306.6|8305.1|8306.7|8305.4|8306.3|8305.1|9
1649933120000|2022-04-14 10:45:20|8306.7|8305.2|8306.4|8305.5|8306.7|8305.5|8306.1|8305|18
1649933130000|2022-04-14 10:45:30|8306.3|8305.4|8306.5|8305.6|8306.8|8305.6|8306.3|8305.3|9
1649933140000|2022-04-14 10:45:40|8306.4|8305.5|8306|8304.5|8306.6|8305.7|8305.5|8304.4|21
1649933150000|2022-04-14 10:45:50|8306.1|8304.6|8305.8|8304.3|8306.4|8305.3|8305.5|8304.3|15
1649933160000|2022-04-14 10:46:00|8305.6|8304.1|8305.8|8304.3|8305.8|8304.6|8305.1|8303.9|14
1649933170000|2022-04-14 10:46:10|8305.5|8304.6|8305.3|8304.4|8305.8|8304.6|8305.3|8304.1|7
1649933180000|2022-04-14 10:46:20|8305.7|8304.2|8305.6|8304.1|8305.7|8304.6|8305.3|8304.1|7
1649933190000|2022-04-14 10:46:30|8305.5|8304|8305.1|8304.2|8305.5|8304.3|8305.1|8303.9|8
1649933200000|2022-04-14 10:46:40|8305|8304.1|8305.2|8304.3|8305.2|8304.3|8305|8304.1|7
1649933210000|2022-04-14 10:46:50|8305.5|8304|8305.2|8303.7|8305.5|8304.1|8304.9|8303.7|10
1649933220000|2022-04-14 10:47:00|8305.3|8303.8|8305.4|8303.9|8305.4|8304.2|8304.9|8303.7|6
1649933230000|2022-04-14 10:47:10|8305.1|8304.2|8305.5|8304|8305.6|8304.4|8305|8303.9|13
1649933240000|2022-04-14 10:47:20|8305|8304.1|8305.2|8303.7|8305.4|8304.2|8304.8|8303.6|9
1649933250000|2022-04-14 10:47:30|8305.3|8303.8|8305.7|8304.2|8305.8|8304.6|8305.2|8303.8|13
1649933260000|2022-04-14 10:47:40|8305.6|8304.1|8305.7|8304.2|8305.8|8304.3|8305.6|8304.1|6
1649933270000|2022-04-14 10:47:50|8305.8|8304.3|8305.7|8304.2|8305.8|8304.3|8305.7|8304.2|2
1649933280000|2022-04-14 10:48:00|8305.6|8304.1|8305.8|8304.3|8305.8|8304.6|8305.4|8304.1|7
1649933290000|2022-04-14 10:48:10|8305.7|8304.2|8305.4|8304.5|8305.8|8304.6|8305.3|8304.2|8
1649933300000|2022-04-14 10:48:20|8305.5|8304.6|8305.5|8304.6|8305.5|8304.6|8305.4|8304.5|3
1649933310000|2022-04-14 10:48:30|8305.8|8304.3|8305.8|8304.3|8305.8|8304.3|8305.7|8304.2|3
1649933320000|2022-04-14 10:48:40|8305.9|8304.4|8305.9|8305|8306.3|8305.1|8305.5|8304.2|13
1649933330000|2022-04-14 10:48:50|8306|8305.1|8306.3|8304.8|8306.3|8305.1|8306|8304.8|2
1649933340000|2022-04-14 10:49:00|8306.2|8304.7|8306|8305.1|8306.3|8305.1|8305.9|8304.7|9
1649933350000|2022-04-14 10:49:10|8306.3|8304.8|8306.3|8304.8|8306.3|8304.8|8306.2|8304.7|5
1649933360000|2022-04-14 10:49:20|8306.4|8304.9|8306.6|8305.7|8306.6|8305.7|8305.9|8304.7|18
1649933370000|2022-04-14 10:49:30|8306.5|8305.6|8305.9|8304.4|8306.5|8305.6|8305.7|8304.4|18
1649933380000|2022-04-14 10:49:40|8305.7|8304.8|8306.1|8304.6|8306.1|8304.8|8305.6|8304.5|5
1649933390000|2022-04-14 10:49:50|8306|8304.5|8306.2|8305.3|8306.4|8305.3|8305.8|8304.5|11
1649933400000|2022-04-14 10:50:00|8306.6|8305.1|8306.5|8305|8306.6|8305.1|8306.5|8305|2
1649933410000|2022-04-14 10:50:10|8306|8305.1|8306.4|8304.9|8306.5|8305.1|8306|8304.7|9
1649933420000|2022-04-14 10:50:20|8306.1|8305.2|8306.1|8304.6|8306.4|8305.2|8305.8|8304.6|6
1649933430000|2022-04-14 10:50:30|8306.2|8304.7|8306.3|8305.4|8306.6|8305.4|8305.9|8304.6|16
1649933440000|2022-04-14 10:50:40|8306.4|8305.5|8306.3|8304.8|8306.8|8305.6|8306.1|8304.8|11
1649933450000|2022-04-14 10:50:50|8306.4|8304.9|8306.3|8304.8|8306.4|8304.9|8306.3|8304.8|4
1649933460000|2022-04-14 10:51:00|8305.8|8304.9|8305.9|8305|8306.3|8305.1|8305.8|8304.7|9
1649933470000|2022-04-14 10:51:10|8306|8305.1|8306.3|8304.8|8306.5|8305.2|8306|8304.8|6
1649933480000|2022-04-14 10:51:20|8306.2|8304.7|8305.9|8305|8306.2|8305.1|8305.8|8304.7|5
1649933490000|2022-04-14 10:51:30|8306|8305.1|8306.1|8305.2|8306.1|8305.2|8306|8305.1|4
1649933500000|2022-04-14 10:51:40|8306.2|8305.3|8306.1|8305.2|8306.6|8305.3|8306.1|8304.9|12
1649933510000|2022-04-14 10:51:50|8306.2|8305.3|8306.1|8305.2|8306.5|8305.3|8306|8304.9|7
1649933520000|2022-04-14 10:52:00|8306.2|8305.3|8306.1|8305.2|8306.5|8305.3|8306.1|8304.9|11
1649933530000|2022-04-14 10:52:10|8306.2|8305.3|8306.2|8305.3|8306.6|8305.3|8306.1|8305.1|4
1649933540000|2022-04-14 10:52:20|8306.1|8305.2|8306.2|8305.3|8306.2|8305.3|8306|8305.1|8
1649933550000|2022-04-14 10:52:30|8306.1|8305.2|8305.6|8304.7|8306.1|8305.2|8305.5|8304.4|16
1649933560000|2022-04-14 10:52:40|8305.5|8304.6|8305.6|8304.7|8305.8|8304.9|8305.5|8304.6|9
1649933570000|2022-04-14 10:52:50|8305.8|8304.9|8304.7|8303.8|8306.1|8304.9|8304.7|8303.6|13
1649933580000|2022-04-14 10:53:00|8304.6|8303.7|8304.2|8303.3|8304.9|8303.7|8304.1|8302.8|20
1649933590000|2022-04-14 10:53:10|8304.5|8303|8304.8|8303.9|8305.2|8304|8304.4|8303|33
1649933600000|2022-04-14 10:53:20|8304.9|8304|8304.9|8304|8305|8304.1|8304.8|8303.9|9
1649933610000|2022-04-14 10:53:30|8304.8|8303.9|8304.3|8303.4|8305|8303.9|8304.3|8303.4|13
1649933620000|2022-04-14 10:53:40|8304.2|8303.3|8304.8|8303.3|8304.8|8303.8|8304.1|8303.1|19
1649933630000|2022-04-14 10:53:50|8304.7|8303.2|8304.5|8303.6|8304.8|8303.6|8304.4|8303.2|8
1649933640000|2022-04-14 10:54:00|8304.4|8303.5|8304.7|8303.8|8304.9|8303.8|8304|8303.1|17
1649933650000|2022-04-14 10:54:10|8304.6|8303.1|8304.1|8303.2|8304.6|8303.5|8304|8303|13
1649933660000|2022-04-14 10:54:20|8304.2|8303.3|8303.3|8302.4|8304.2|8303.3|8303.2|8302.3|9
1649933670000|2022-04-14 10:54:30|8303.2|8302.3|8304.2|8303.3|8304.4|8303.4|8302.9|8301.9|28
1649933680000|2022-04-14 10:54:40|8304.3|8303.4|8304.9|8303.4|8305|8303.8|8304.3|8303.4|15
1649933690000|2022-04-14 10:54:50|8304.6|8303.7|8304.7|8303.8|8304.8|8303.9|8304.6|8303.7|12
1649933700000|2022-04-14 10:55:00|8304.6|8303.7|8304.5|8303.6|8305|8303.8|8304.5|8303.4|12
1649933710000|2022-04-14 10:55:10|8304.2|8303.3|8303.4|8302.5|8304.2|8303.3|8303.3|8302.2|17
1649933720000|2022-04-14 10:55:20|8303.3|8302.4|8302.7|8301.8|8303.4|8302.5|8302.6|8301.7|16
1649933730000|2022-04-14 10:55:30|8302.8|8301.9|8303.2|8301.7|8303.2|8302|8302.6|8301.6|13
1649933740000|2022-04-14 10:55:40|8303.1|8301.6|8303.8|8302.3|8303.9|8302.5|8302.8|8301.6|16
1649933750000|2022-04-14 10:55:50|8303.9|8302.4|8304.7|8303.8|8305|8303.9|8303.8|8302.3|23
1649933760000|2022-04-14 10:56:00|8304.6|8303.7|8304.9|8303.4|8304.9|8303.8|8304.5|8303.3|21
1649933770000|2022-04-14 10:56:10|8304.8|8303.3|8304.8|8303.3|8304.9|8303.7|8304.5|8303.3|12
1649933780000|2022-04-14 10:56:20|8305|8303.5|8305.4|8303.9|8305.4|8304.2|8304.7|8303.5|12
1649933790000|2022-04-14 10:56:30|8305.5|8304|8304.6|8303.7|8305.5|8304.1|8304.6|8303.7|16
1649933800000|2022-04-14 10:56:40|8304.7|8303.8|8304.6|8303.7|8305.2|8303.8|8304.5|8303.3|18
1649933810000|2022-04-14 10:56:50|8305.2|8304.3|8305.8|8304.9|8306.1|8305|8305.2|8304.3|15
1649933820000|2022-04-14 10:57:00|8306.1|8304.6|8305.3|8303.8|8306.1|8304.9|8304.8|8303.7|15
1649933830000|2022-04-14 10:57:10|8304.8|8303.9|8305.2|8303.7|8305.3|8304.1|8304.8|8303.7|12
1649933840000|2022-04-14 10:57:20|8305.3|8303.8|8305.2|8304.3|8305.5|8304.3|8304.9|8303.7|15
1649933850000|2022-04-14 10:57:30|8305.1|8304.2|8304.7|8303.8|8305.5|8304.3|8304.6|8303.7|12
1649933860000|2022-04-14 10:57:40|8304.6|8303.7|8304.3|8303.4|8304.7|8303.7|8304.3|8303.1|12
1649933870000|2022-04-14 10:57:50|8304.2|8303.3|8304.5|8303.6|8304.7|8303.6|8304.2|8303|10
1649933880000|2022-04-14 10:58:00|8304.6|8303.7|8304.5|8303.6|8304.9|8303.8|8304.5|8303.3|20
1649933890000|2022-04-14 10:58:10|8304.8|8303.3|8304.5|8303.6|8304.9|8303.7|8304.4|8303.3|10
1649933900000|2022-04-14 10:58:20|8304.6|8303.7|8304.3|8303.4|8304.7|8303.7|8304.3|8303.2|13
1649933910000|2022-04-14 10:58:30|8304.4|8303.5|8305.2|8304.3|8305.4|8304.4|8304.4|8303.3|30
1649933920000|2022-04-14 10:58:40|8305.5|8304|8305.5|8304|8305.9|8304.6|8305.3|8303.9|14
1649933930000|2022-04-14 10:58:50|8305.6|8304.1|8304.8|8303.9|8305.6|8304.1|8304.3|8303.2|24
1649933940000|2022-04-14 10:59:00|8304.9|8304|8305.4|8303.9|8305.8|8304.6|8304.9|8303.9|21
1649933950000|2022-04-14 10:59:10|8305.5|8304|8304.7|8303.2|8305.5|8304.2|8304.4|8303.1|22
1649933960000|2022-04-14 10:59:20|8304.6|8303.1|8304.2|8303.3|8304.6|8303.3|8303.8|8302.7|13
1649933970000|2022-04-14 10:59:30|8304.4|8302.9|8304.1|8303.2|8304.4|8303.3|8304|8302.9|12
1649933980000|2022-04-14 10:59:40|8303.9|8303|8304|8303.1|8304.4|8303.2|8303.9|8302.7|12
1649933990000|2022-04-14 10:59:50|8304.2|8303.3|8304.1|8303.2|8304.2|8303.3|8304|8303.1|10
1649934000000|2022-04-14 11:00:00|8303.9|8303|8305.5|8304.6|8305.5|8304.6|8303.8|8302.9|26
1649934010000|2022-04-14 11:00:10|8305.8|8304.9|8305.7|8304.8|8306.2|8305|8305.5|8304.3|17
1649934020000|2022-04-14 11:00:20|8305.6|8304.7|8305.7|8304.2|8305.7|8304.7|8305.4|8304.2|4
1649934030000|2022-04-14 11:00:30|8305.6|8304.1|8305.9|8305|8306.6|8305.5|8305.4|8304.1|27
1649934040000|2022-04-14 11:00:40|8306|8305.1|8305.9|8305|8306.5|8305.2|8305.9|8304.8|15
1649934050000|2022-04-14 11:00:50|8306|8305.1|8305.5|8304.6|8306.2|8305.1|8305.5|8304.4|16
1649934060000|2022-04-14 11:01:00|8305.6|8304.7|8306|8304.5|8306.2|8305.1|8305.4|8304.2|29
1649934070000|2022-04-14 11:01:10|8305.8|8304.9|8305.3|8304.4|8305.8|8304.9|8305.3|8304.2|11
1649934080000|2022-04-14 11:01:20|8305.6|8304.7|8305.2|8304.3|8306.1|8304.9|8305.2|8304.3|15
1649934090000|2022-04-14 11:01:30|8305.5|8304|8305.3|8304.4|8305.7|8304.4|8305.2|8304|8
1649934100000|2022-04-14 11:01:40|8305.2|8304.3|8305.3|8304.4|8305.3|8304.4|8305.1|8304.2|4
1649934110000|2022-04-14 11:01:50|8305.2|8304.3|8305.2|8304.3|8305.5|8304.4|8305|8304|10
1649934120000|2022-04-14 11:02:00|8305|8304.1|8305.1|8304.2|8305.7|8304.6|8304.8|8303.9|13
1649934130000|2022-04-14 11:02:10|8304.8|8303.9|8304|8303.1|8305|8303.9|8304|8303.1|17
1649934140000|2022-04-14 11:02:20|8304.3|8302.8|8303.6|8302.7|8304.4|8303.2|8303.6|8302.5|18
1649934150000|2022-04-14 11:02:30|8303.4|8302.5|8303.5|8302.6|8303.5|8302.6|8303.2|8302|11
1649934160000|2022-04-14 11:02:40|8303.4|8302.5|8303.7|8302.2|8303.8|8302.7|8303.4|8302.2|7
1649934170000|2022-04-14 11:02:50|8303.8|8302.3|8303.3|8302.4|8303.8|8302.5|8303.2|8302.1|16
1649934180000|2022-04-14 11:03:00|8303.2|8302.3|8303.1|8302.2|8303.3|8302.4|8303|8302.1|8
1649934190000|2022-04-14 11:03:10|8303|8302.1|8303|8302.1|8303.2|8302.3|8303|8302.1|14
1649934200000|2022-04-14 11:03:20|8303.1|8302.2|8302.8|8301.9|8303.2|8302.3|8302.3|8301.3|32
1649934210000|2022-04-14 11:03:30|8303|8301.5|8304.2|8302.7|8304.2|8303.1|8302.8|8301.5|19
1649934220000|2022-04-14 11:03:40|8304.1|8302.6|8304.3|8303.4|8304.7|8303.6|8303.8|8302.6|12
1649934230000|2022-04-14 11:03:50|8304.4|8303.5|8303.8|8302.9|8304.4|8303.5|8303.8|8302.9|17
1649934240000|2022-04-14 11:04:00|8303.7|8302.8|8303.3|8302.4|8303.9|8303|8303.2|8302.1|17
1649934250000|2022-04-14 11:04:10|8303.4|8302.5|8303.3|8302.4|8303.7|8302.7|8303.1|8302.2|16
1649934260000|2022-04-14 11:04:20|8303.4|8302.5|8303.9|8303|8304|8303|8303.2|8302.3|13
1649934270000|2022-04-14 11:04:30|8304.1|8303.2|8304.1|8302.6|8304.4|8303.4|8303.7|8302.6|27
1649934280000|2022-04-14 11:04:40|8304|8302.5|8303.9|8303|8304|8303|8303.7|8302.5|6
1649934290000|2022-04-14 11:04:50|8304|8303.1|8304.1|8303.2|8304.3|8303.4|8304|8303.1|12
1649934300000|2022-04-14 11:05:00|8304|8303.1|8303.7|8302.8|8304.1|8303.2|8303.5|8302.6|14
1649934310000|2022-04-14 11:05:10|8303.6|8302.7|8303.6|8302.7|8303.6|8302.7|8303.5|8302.6|7
1649934320000|2022-04-14 11:05:20|8303.5|8302.6|8303|8302.1|8303.6|8302.7|8303|8302.1|8
1649934330000|2022-04-14 11:05:30|8303.1|8302.2|8303.1|8302.2|8303.3|8302.4|8302.8|8301.7|25
1649934340000|2022-04-14 11:05:40|8303.2|8302.3|8303.3|8302.4|8303.3|8302.4|8303.2|8302.3|4
1649934350000|2022-04-14 11:05:50|8303.2|8302.3|8303.2|8302.3|8303.7|8302.4|8303.1|8302|14
1649934360000|2022-04-14 11:06:00|8303.1|8302.2|8302.7|8301.8|8303.2|8302.3|8302.5|8301.2|31
1649934380000|2022-04-14 11:06:20|8303|8302.1|8303.2|8302.3|8303.2|8302.3|8303|8302.1|7
1649934390000|2022-04-14 11:06:30|8303.3|8302.4|8302.7|8301.8|8303.5|8302.6|8302.7|8301.5|17
1649934400000|2022-04-14 11:06:40|8302.8|8301.9|8303.3|8302.4|8303.5|8302.6|8302.7|8301.8|12
1649934410000|2022-04-14 11:06:50|8303.4|8302.5|8303.5|8302.6|8303.7|8302.8|8303.3|8302.4|11
1649934420000|2022-04-14 11:07:00|8303.4|8302.5|8303.5|8302|8303.8|8302.6|8303.2|8302|19
1649934430000|2022-04-14 11:07:10|8303.6|8302.1|8303.2|8302.3|8303.6|8302.4|8303.2|8302.1|9
1649934440000|2022-04-14 11:07:20|8303.1|8302.2|8303|8302.1|8303.2|8302.3|8302.9|8302|8
1649934450000|2022-04-14 11:07:30|8302.9|8302|8303.2|8301.7|8303.2|8302.1|8302.8|8301.6|14
1649934460000|2022-04-14 11:07:40|8302.8|8301.9|8303|8302.1|8303.2|8302.3|8302.8|8301.6|9
1649934470000|2022-04-14 11:07:50|8302.9|8302|8303.2|8302.3|8303.2|8302.3|8302.9|8302|8
1649934480000|2022-04-14 11:08:00|8303.1|8302.2|8303.3|8302.4|8303.7|8302.8|8303.1|8302.1|22
1649934490000|2022-04-14 11:08:10|8303.4|8302.5|8303|8302.1|8303.8|8302.5|8303|8302.1|13
1649934500000|2022-04-14 11:08:20|8303.1|8302.2|8303.5|8302.6|8303.8|8302.9|8303.1|8302.1|19
1649934510000|2022-04-14 11:08:30|8303.4|8302.5|8303.2|8302.3|8303.5|8302.6|8303|8301.8|16
1649934520000|2022-04-14 11:08:40|8303.1|8302.2|8303.1|8302.2|8303.2|8302.3|8303.1|8302.2|3
1649934530000|2022-04-14 11:08:50|8303|8302.1|8303.1|8302.2|8303.1|8302.2|8303|8302.1|2
1649934540000|2022-04-14 11:09:00|8303|8302.1|8303.1|8302.2|8303.2|8302.3|8303|8302.1|3
1649934550000|2022-04-14 11:09:10|8303.4|8301.9|8303.5|8302|8303.5|8302|8303.4|8301.9|6
1649934560000|2022-04-14 11:09:20|8303.2|8302.3|8303.4|8302.5|8303.8|8302.6|8303.2|8302.2|8
1649934570000|2022-04-14 11:09:30|8303.5|8302.6|8303.8|8302.3|8303.9|8302.7|8303.5|8302.3|6
1649934580000|2022-04-14 11:09:40|8303.9|8302.4|8304.3|8302.8|8304.3|8303.1|8303.6|8302.3|16
1649934590000|2022-04-14 11:09:50|8304.2|8302.7|8304.1|8303.2|8304.3|8303.2|8304|8302.7|8
1649934600000|2022-04-14 11:10:00|8304|8303.1|8304.4|8303.5|8304.5|8303.6|8303.8|8302.9|15
1649934610000|2022-04-14 11:10:10|8304.5|8303.6|8304.5|8303.6|8304.6|8303.7|8304.4|8303.5|8
1649934620000|2022-04-14 11:10:20|8304.4|8303.5|8304.5|8303.6|8304.6|8303.7|8304.4|8303.5|8
1649934630000|2022-04-14 11:10:30|8304.6|8303.7|8304.8|8303.9|8304.8|8303.9|8304.5|8303.6|12
1649934640000|2022-04-14 11:10:40|8304.7|8303.8|8305.2|8303.7|8305.2|8304.1|8304.7|8303.7|11
1649934650000|2022-04-14 11:10:50|8305|8304.1|8304.8|8303.9|8305.2|8304.3|8304.6|8303.7|17
1649934660000|2022-04-14 11:11:00|8304.7|8303.8|8305.5|8304|8305.6|8304.4|8304.4|8303.4|24
1649934670000|2022-04-14 11:11:10|8305.6|8304.1|8305.3|8304.4|8305.6|8304.4|8305.3|8304|5
1649934680000|2022-04-14 11:11:20|8305.2|8304.3|8305.1|8304.2|8305.3|8304.4|8305.1|8304.2|4
1649934690000|2022-04-14 11:11:30|8305.3|8304.4|8305.1|8304.2|8305.5|8304.6|8304.9|8303.7|12
1649934700000|2022-04-14 11:11:40|8305|8304.1|8304.7|8303.8|8305.1|8304.2|8304.7|8303.8|8
1649934710000|2022-04-14 11:11:50|8304.6|8303.7|8304.9|8303.4|8304.9|8303.8|8304.5|8303.3|10
1649934720000|2022-04-14 11:12:00|8304.5|8303.6|8304.7|8303.2|8305|8304.1|8304.4|8303.2|21
1649934730000|2022-04-14 11:12:10|8304.4|8303.5|8304.4|8303.5|8305|8303.8|8304.3|8303.4|10
1649934740000|2022-04-14 11:12:20|8304.2|8303.3|8304|8303.1|8304.4|8303.3|8304|8302.8|11
1649934750000|2022-04-14 11:12:30|8303.9|8303|8304|8303.1|8304.2|8303.3|8303.8|8302.9|13
1649934760000|2022-04-14 11:12:40|8303.9|8303|8303.6|8302.7|8304.2|8303|8303.6|8302.7|5
1649934770000|2022-04-14 11:12:50|8303.7|8302.8|8303.9|8302.4|8304|8302.8|8303.4|8302.2|12
1649934780000|2022-04-14 11:13:00|8303.7|8302.8|8304.3|8303.4|8304.3|8303.4|8303.1|8302.2|22
1649934790000|2022-04-14 11:13:10|8304.4|8303.5|8304.4|8303.5|8304.5|8303.6|8304.2|8303.3|10
1649934800000|2022-04-14 11:13:20|8304.6|8303.7|8305.1|8304.2|8305.2|8304.3|8304.6|8303.7|8
1649934810000|2022-04-14 11:13:30|8305.2|8304.3|8305.1|8304.2|8305.2|8304.3|8305.1|8304.2|6
1649934820000|2022-04-14 11:13:40|8305.2|8304.3|8306|8304.5|8306|8304.9|8305.1|8304.2|12
1649934830000|2022-04-14 11:13:50|8305.9|8304.4|8305.5|8304|8305.9|8304.6|8305.1|8304|8
1649934840000|2022-04-14 11:14:00|8305.2|8304.3|8305.1|8304.2|8305.6|8304.3|8305.1|8304|7
1649934850000|2022-04-14 11:14:10|8305.2|8304.3|8305.1|8304.2|8305.3|8304.4|8305.1|8304.2|8
1649934860000|2022-04-14 11:14:20|8305.2|8304.3|8304.5|8303.6|8305.2|8304.3|8304.5|8303.3|15
1649934870000|2022-04-14 11:14:30|8304.6|8303.7|8305.2|8303.7|8305.3|8304.1|8304.6|8303.7|21
1649934880000|2022-04-14 11:14:40|8305.3|8303.8|8305.5|8304.6|8305.5|8304.6|8305|8303.8|12
1649934890000|2022-04-14 11:14:50|8305.6|8304.7|8305.9|8304.4|8306.1|8304.9|8305.6|8304.4|10
1649934900000|2022-04-14 11:15:00|8305.6|8304.7|8305.4|8304.5|8305.8|8304.7|8305.4|8304.2|9
1649934910000|2022-04-14 11:15:10|8305.1|8304.2|8305.8|8304.9|8306.1|8304.9|8305.1|8304.2|20
1649934920000|2022-04-14 11:15:20|8305.9|8305|8305.8|8304.9|8305.9|8305|8305.8|8304.9|10
1649934930000|2022-04-14 11:15:30|8305.9|8305|8305.3|8304.4|8305.9|8305|8305.1|8304.2|11
1649934940000|2022-04-14 11:15:40|8305.4|8304.5|8305.4|8304.5|8305.4|8304.5|8305.3|8304.4|3
1649934950000|2022-04-14 11:15:50|8305.3|8304.4|8305.4|8304.5|8305.9|8305|8305.3|8304.4|12
1649934960000|2022-04-14 11:16:00|8305.2|8304.3|8304.7|8303.8|8305.5|8304.4|8304.7|8303.8|13
1649934970000|2022-04-14 11:16:10|8304.4|8303.5|8304.3|8302.8|8305.1|8303.7|8303.9|8302.8|19
1649934980000|2022-04-14 11:16:20|8304.4|8302.9|8303.9|8303|8304.4|8303.1|8303.9|8302.8|4
1649934990000|2022-04-14 11:16:30|8304|8303.1|8304.2|8302.7|8304.5|8303.1|8303.9|8302.7|12
1649935000000|2022-04-14 11:16:40|8303.9|8303|8304.2|8303.3|8304.5|8303.6|8303.9|8302.5|12
1649935010000|2022-04-14 11:16:50|8304.3|8303.4|8304.1|8303.2|8304.6|8303.4|8304|8302.7|16
1649935020000|2022-04-14 11:17:00|8303.9|8303|8304.4|8302.9|8304.4|8303.2|8303.8|8302.6|17
1649935030000|2022-04-14 11:17:10|8303.9|8302.4|8304.1|8302.6|8304.1|8302.6|8303.8|8302.3|15
1649935040000|2022-04-14 11:17:20|8304|8302.5|8303.7|8302.8|8304|8302.8|8303.6|8302.4|8
1649935050000|2022-04-14 11:17:30|8303.6|8302.7|8303.4|8302.5|8304.2|8302.8|8303.3|8302.2|13
1649935060000|2022-04-14 11:17:40|8303.3|8302.4|8302.6|8301.7|8303.7|8302.4|8302.6|8301.6|22
1649935070000|2022-04-14 11:17:50|8302.7|8301.8|8303.4|8301.9|8303.5|8302.2|8302.7|8301.4|11
1649935080000|2022-04-14 11:18:00|8303.5|8302|8303.9|8302.4|8304|8302.9|8303.1|8302|18
1649935090000|2022-04-14 11:18:10|8304|8302.5|8303.8|8302.3|8304|8302.6|8303.5|8302.2|13
1649935100000|2022-04-14 11:18:20|8303.9|8302.4|8303.5|8302.6|8303.9|8302.6|8303.4|8302.2|10
1649935110000|2022-04-14 11:18:30|8303.4|8302.5|8303.7|8302.8|8303.9|8302.8|8303.2|8302.3|13
1649935120000|2022-04-14 11:18:40|8303.6|8302.7|8303.7|8302.8|8303.9|8302.8|8303.5|8302.4|11
1649935130000|2022-04-14 11:18:50|8303.6|8302.7|8303.8|8302.3|8303.9|8302.8|8303.6|8302.3|8
1649935140000|2022-04-14 11:19:00|8303.9|8302.4|8303.8|8302.9|8304|8303.1|8303.6|8302.4|11
1649935150000|2022-04-14 11:19:10|8303.9|8303|8304.3|8302.8|8304.4|8303.1|8303.9|8302.7|11
1649935160000|2022-04-14 11:19:20|8304.4|8302.9|8305.2|8303.7|8305.2|8303.8|8304.2|8302.8|23
1649935170000|2022-04-14 11:19:30|8304.9|8304|8305|8304.1|8305.2|8304.1|8304.7|8303.5|18
1649935180000|2022-04-14 11:19:40|8305.3|8303.8|8305.3|8303.8|8305.6|8304.4|8305|8303.8|14
1649935190000|2022-04-14 11:19:50|8305.4|8303.9|8305.4|8304.5|8305.4|8304.5|8305.1|8303.8|11
1649935200000|2022-04-14 11:20:00|8305.7|8304.2|8305.5|8304|8306|8304.9|8305.2|8304|20
1649935210000|2022-04-14 11:20:10|8305.6|8304.1|8305|8304.1|8305.6|8304.4|8305|8303.7|13
1649935220000|2022-04-14 11:20:20|8304.9|8304|8305.2|8304.3|8305.5|8304.3|8304.9|8304|12
1649935230000|2022-04-14 11:20:30|8305.1|8304.2|8305|8304.1|8305.2|8304.3|8305|8304.1|4
1649935240000|2022-04-14 11:20:40|8304.9|8304|8304.9|8304|8305.4|8304.1|8304.9|8303.7|10
1649935250000|2022-04-14 11:20:50|8304.8|8303.9|8304.9|8304|8305.1|8304.2|8304.8|8303.9|8
1649935260000|2022-04-14 11:21:00|8304.8|8303.9|8305.3|8304.4|8305.7|8304.4|8304.8|8303.8|15
1649935270000|2022-04-14 11:21:10|8305.7|8304.2|8305.2|8304.3|8305.7|8304.5|8305.2|8303.9|12
1649935280000|2022-04-14 11:21:20|8305.3|8304.4|8304.6|8303.7|8305.4|8304.5|8304.6|8303.5|6
1649935290000|2022-04-14 11:21:30|8305|8303.5|8305.2|8304.3|8305.4|8304.3|8304.9|8303.5|9
1649935300000|2022-04-14 11:21:40|8305.4|8303.9|8305.2|8304.3|8305.4|8304.3|8305.1|8303.9|4
1649935310000|2022-04-14 11:21:50|8305.3|8304.4|8305.3|8304.4|8305.3|8304.4|8305.2|8304.3|3
1649935320000|2022-04-14 11:22:00|8305.5|8304|8305.1|8304.2|8305.5|8304.4|8305.1|8304|6
1649935330000|2022-04-14 11:22:10|8304.9|8304|8304.6|8303.1|8305.4|8304.1|8304.6|8303.1|23
1649935340000|2022-04-14 11:22:20|8304.3|8303.4|8304.5|8303|8304.6|8303.4|8304|8303|14
1649935350000|2022-04-14 11:22:30|8304.6|8303.1|8304.5|8303|8304.6|8303.1|8304.4|8302.9|6
1649935360000|2022-04-14 11:22:40|8304.3|8303.4|8304.7|8303.2|8304.8|8303.5|8304.3|8303.2|8
1649935370000|2022-04-14 11:22:50|8304.8|8303.3|8304.5|8303.6|8304.8|8303.6|8304.5|8303.3|2
1649935380000|2022-04-14 11:23:00|8304.4|8303.5|8304.5|8303.6|8304.5|8303.6|8304.4|8303.5|2
1649935390000|2022-04-14 11:23:10|8304.4|8303.5|8305|8303.5|8305|8303.8|8304.1|8302.9|15
1649935400000|2022-04-14 11:23:20|8304.9|8303.4|8304.9|8303.4|8305|8303.5|8304.9|8303.4|5
1649935410000|2022-04-14 11:23:30|8305|8303.5|8304.6|8303.7|8305|8303.7|8304.6|8303.2|9
1649935420000|2022-04-14 11:23:40|8304.9|8303.4|8305.2|8303.7|8305.2|8304|8304.8|8303.4|6
1649935430000|2022-04-14 11:23:50|8305|8304.1|8305.4|8303.9|8305.4|8304.2|8305|8303.8|7
1649935440000|2022-04-14 11:24:00|8305.5|8304|8305.8|8304.3|8305.8|8304.6|8305.4|8303.9|7
1649935450000|2022-04-14 11:24:10|8305.4|8304.5|8305.8|8304.3|8306|8304.6|8305.4|8304.3|17
1649935460000|2022-04-14 11:24:20|8305.7|8304.2|8305|8304.1|8305.8|8304.3|8304.5|8303.4|20
1649935470000|2022-04-14 11:24:30|8304.9|8304|8305.4|8304.5|8305.7|8304.5|8304.8|8303.9|23
1649935480000|2022-04-14 11:24:40|8305.5|8304.6|8305.7|8304.2|8305.9|8304.6|8305.3|8304.1|19
1649935490000|2022-04-14 11:24:50|8305.8|8304.3|8305.7|8304.8|8305.9|8304.8|8305.4|8304.1|12
1649935500000|2022-04-14 11:25:00|8306.1|8304.6|8306.4|8304.9|8306.4|8305.2|8305.7|8304.5|16
1649935510000|2022-04-14 11:25:10|8306.1|8305.2|8305.8|8304.3|8306.3|8305.2|8305.5|8304.3|14
1649935520000|2022-04-14 11:25:20|8305.5|8304.6|8305.3|8304.4|8305.7|8304.7|8305.3|8304|10
1649935530000|2022-04-14 11:25:30|8305.4|8303.9|8305.2|8303.7|8305.4|8304.1|8304.9|8303.7|4
1649935540000|2022-04-14 11:25:40|8305.1|8303.6|8304.7|8303.8|8305.2|8304|8304.7|8303.6|8
1649935550000|2022-04-14 11:25:50|8304.8|8303.9|8304.7|8303.8|8304.8|8303.9|8304.7|8303.8|2
1649935560000|2022-04-14 11:26:00|8304.6|8303.7|8305|8303.5|8305|8304|8304.6|8303.5|10
1649935570000|2022-04-14 11:26:10|8305.1|8303.6|8304.5|8303.6|8305.1|8303.7|8304.4|8303.3|16
1649935580000|2022-04-14 11:26:20|8304.4|8303.5|8303.8|8302.9|8304.4|8303.5|8303.7|8302.8|12
1649935590000|2022-04-14 11:26:30|8303.6|8302.7|8303.3|8302.4|8303.8|8302.7|8303.3|8302.3|9
1649935600000|2022-04-14 11:26:40|8303.4|8302.5|8303.5|8302.6|8303.8|8302.7|8303.3|8302.2|13
1649935610000|2022-04-14 11:26:50|8303.4|8302.5|8303.5|8302.6|8303.5|8302.6|8303.4|8302.5|2
1649935620000|2022-04-14 11:27:00|8303.4|8302.5|8303.8|8302.9|8303.9|8303|8303.3|8302.2|12
1649935630000|2022-04-14 11:27:10|8303.9|8303|8303.6|8302.7|8303.9|8303|8303.5|8302.6|13
1649935640000|2022-04-14 11:27:20|8303.5|8302.6|8303.5|8302.6|8303.5|8302.6|8303.5|8302.6|1
1649935650000|2022-04-14 11:27:30|8303.6|8302.7|8303.6|8302.7|8303.6|8302.7|8303.6|8302.7|1
1649935660000|2022-04-14 11:27:40|8303.5|8302.6|8303.5|8302.6|8303.7|8302.8|8303.5|8302.6|9
1649935670000|2022-04-14 11:27:50|8303.6|8302.7|8303.4|8302.5|8303.6|8302.7|8303|8302.1|17
1649935680000|2022-04-14 11:28:00|8303.2|8302.3|8303.3|8302.4|8303.5|8302.6|8303.2|8302.3|8
1649935690000|2022-04-14 11:28:10|8303.4|8302.5|8303.5|8302.6|8303.7|8302.8|8303.3|8302.4|15
1649935700000|2022-04-14 11:28:20|8303.3|8302.4|8303.6|8302.1|8303.6|8302.4|8303.3|8302|16
1649935710000|2022-04-14 11:28:30|8303.5|8302|8303.7|8302.2|8303.8|8302.5|8303.3|8302|10
1649935720000|2022-04-14 11:28:40|8303.8|8302.3|8303|8301.5|8303.8|8302.3|8302.7|8301.5|18
1649935730000|2022-04-14 11:28:50|8303.1|8301.6|8302.9|8301.4|8303.1|8301.6|8302.9|8301.4|7
1649935740000|2022-04-14 11:29:00|8302.8|8301.3|8302.6|8301.7|8303|8301.7|8302.2|8301|24
1649935750000|2022-04-14 11:29:10|8302.5|8301.6|8302.1|8301.2|8302.7|8301.7|8302|8301.1|17
1649935760000|2022-04-14 11:29:20|8302|8301.1|8302.5|8301.6|8302.9|8301.7|8302|8301.1|16
1649935770000|2022-04-14 11:29:30|8302.6|8301.7|8302.5|8301.6|8302.9|8301.7|8302.1|8301.2|16
1649935780000|2022-04-14 11:29:40|8302.6|8301.7|8302.7|8301.8|8303.1|8301.9|8302.5|8301.4|17
1649935790000|2022-04-14 11:29:50|8302.8|8301.9|8303|8301.5|8303.3|8301.9|8302.6|8301.4|19
1649935800000|2022-04-14 11:30:00|8302.6|8301.7|8302.9|8301.4|8303|8301.7|8302.5|8301.2|21
1649935810000|2022-04-14 11:30:10|8302.8|8301.3|8302.8|8301.3|8302.9|8301.7|8302.4|8301.2|13
1649935820000|2022-04-14 11:30:20|8302.7|8301.2|8303.1|8301.6|8303.2|8301.9|8302.7|8301.2|13
1649935830000|2022-04-14 11:30:30|8303.2|8301.7|8303.2|8301.7|8303.2|8301.9|8302.7|8301.6|8
1649935840000|2022-04-14 11:30:40|8302.8|8301.9|8302.2|8301.3|8303|8301.9|8302.2|8301|11
1649935850000|2022-04-14 11:30:50|8302.4|8300.9|8302.3|8301.4|8302.8|8301.6|8302.2|8300.9|23
1649935860000|2022-04-14 11:31:00|8302.1|8301.2|8302.4|8300.9|8302.4|8301.2|8302|8300.8|15
1649935870000|2022-04-14 11:31:10|8302.5|8301|8302.1|8300.6|8302.5|8301|8301.7|8300.5|8
1649935880000|2022-04-14 11:31:20|8302|8301.1|8301.8|8300.9|8302|8301.1|8301.6|8300.7|14
1649935890000|2022-04-14 11:31:30|8301.7|8300.8|8301.5|8300.6|8301.9|8301|8301.5|8300.6|10
1649935900000|2022-04-14 11:31:40|8301.4|8300.5|8301.2|8300.3|8301.6|8300.7|8301.2|8300.3|15
1649935910000|2022-04-14 11:31:50|8301.3|8300.4|8301.4|8300.5|8301.5|8300.6|8301.1|8300.2|17
1649935920000|2022-04-14 11:32:00|8301.3|8300.4|8301.6|8300.1|8301.8|8300.5|8301.3|8300|20
1649935930000|2022-04-14 11:32:10|8301.7|8300.2|8301.2|8300.3|8301.8|8300.4|8301|8300.1|10
1649935940000|2022-04-14 11:32:20|8301.3|8300.4|8301.3|8300.4|8301.4|8300.5|8301.2|8300.3|12
1649935950000|2022-04-14 11:32:30|8301.4|8300.5|8302|8301.1|8302.5|8301.5|8301.4|8300.5|15
1649935960000|2022-04-14 11:32:40|8302.4|8301.5|8302.8|8301.3|8302.9|8301.7|8302.3|8301.1|21
1649935970000|2022-04-14 11:32:50|8302.7|8301.2|8302.3|8301.4|8302.9|8301.7|8302.2|8301.2|10
1649935980000|2022-04-14 11:33:00|8302.2|8301.3|8302.1|8301.2|8302.3|8301.4|8302|8301.1|13
1649935990000|2022-04-14 11:33:10|8302.2|8301.3|8302.2|8301.3|8302.2|8301.3|8301.7|8300.8|5
1649936000000|2022-04-14 11:33:20|8302.1|8301.2|8302.6|8301.7|8302.9|8301.7|8302|8301.1|18
1649936010000|2022-04-14 11:33:30|8302.5|8301.6|8302.4|8301.5|8302.6|8301.7|8302.3|8301.4|11
1649936020000|2022-04-14 11:33:40|8302.5|8301.6|8302.9|8302|8302.9|8302|8302.5|8301.6|12
1649936030000|2022-04-14 11:33:50|8302.7|8301.8|8303|8302.1|8303.3|8302.1|8302.5|8301.2|16
1649936040000|2022-04-14 11:34:00|8302.8|8301.9|8303.5|8302.6|8304.1|8303.1|8302.7|8301.5|30
1649936050000|2022-04-14 11:34:10|8303.6|8302.7|8304.2|8303.3|8304.5|8303.3|8303.1|8301.9|31
1649936060000|2022-04-14 11:34:20|8304|8303.1|8304.8|8303.3|8304.9|8303.7|8303.9|8302.7|25
1649936070000|2022-04-14 11:34:30|8304.9|8303.4|8304.3|8303.4|8304.9|8303.5|8304|8302.9|22
1649936080000|2022-04-14 11:34:40|8304.7|8303.2|8304.8|8303.3|8305|8303.7|8304.3|8303.1|20
1649936090000|2022-04-14 11:34:50|8304.9|8303.4|8304.6|8303.7|8304.9|8303.7|8304.5|8303.3|6
1649936100000|2022-04-14 11:35:00|8304.5|8303.6|8304.1|8303.2|8304.8|8303.6|8303.8|8302.6|17
1649936110000|2022-04-14 11:35:10|8304|8303.1|8303.8|8302.9|8304.4|8303.2|8303.8|8302.6|15
1649936120000|2022-04-14 11:35:20|8303.9|8303|8303.9|8303|8304.1|8303|8303.4|8302.3|16
1649936130000|2022-04-14 11:35:30|8304|8303.1|8303.6|8302.7|8304|8303.1|8303.5|8302.5|14
1649936140000|2022-04-14 11:35:40|8303.7|8302.8|8305|8303.5|8305|8303.8|8303.7|8302.6|21
1649936150000|2022-04-14 11:35:50|8304.9|8303.4|8304.6|8303.7|8305.3|8304.2|8304.6|8303.4|25
1649936160000|2022-04-14 11:36:00|8304.5|8303.6|8304.2|8303.3|8305|8303.6|8304.2|8303|14
1649936170000|2022-04-14 11:36:10|8304.5|8303|8303.8|8302.3|8304.6|8303.1|8303.5|8302.3|18
1649936180000|2022-04-14 11:36:20|8303.7|8302.2|8303.9|8303|8303.9|8303|8303.3|8302.1|26
1649936190000|2022-04-14 11:36:30|8304.1|8302.6|8304.2|8302.7|8304.3|8303.2|8303.8|8302.6|15
1649936200000|2022-04-14 11:36:40|8304.3|8302.8|8304.1|8303.2|8304.3|8303.3|8303.8|8302.7|9
1649936210000|2022-04-14 11:36:50|8304.2|8302.7|8304.2|8302.7|8304.2|8303|8303.8|8302.4|11
1649936220000|2022-04-14 11:37:00|8304.3|8302.8|8304.2|8302.7|8304.3|8303|8303.8|8302.5|15
1649936230000|2022-04-14 11:37:10|8304.3|8302.8|8303.8|8302.3|8304.3|8303|8303.7|8302.3|22
1649936240000|2022-04-14 11:37:20|8303.7|8302.2|8303.6|8302.7|8303.8|8302.7|8303|8301.9|26
1649936250000|2022-04-14 11:37:30|8303.9|8302.4|8303.7|8302.8|8303.9|8302.8|8303.7|8302.3|5
1649936260000|2022-04-14 11:37:40|8303.8|8302.9|8303.9|8302.4|8304|8302.9|8303.5|8302.3|23
1649936270000|2022-04-14 11:37:50|8303.7|8302.8|8304.1|8302.6|8304.1|8302.9|8303.6|8302.4|12
1649936280000|2022-04-14 11:38:00|8304|8302.5|8303.9|8303|8304.1|8303|8303.8|8302.5|5
1649936290000|2022-04-14 11:38:10|8304.2|8302.7|8304.3|8303.4|8304.8|8303.6|8303.8|8302.6|14
1649936300000|2022-04-14 11:38:20|8304.2|8303.3|8304.1|8303.2|8304.3|8303.4|8303.9|8302.8|18
1649936310000|2022-04-14 11:38:30|8304|8303.1|8304|8302.5|8304.4|8303.1|8303.6|8302.4|14
1649936320000|2022-04-14 11:38:40|8303.8|8302.9|8304.3|8303.4|8304.3|8303.4|8303.8|8302.7|16
1649936330000|2022-04-14 11:38:50|8304.2|8303.3|8304.4|8302.9|8304.4|8303.4|8303.9|8302.7|10
1649936340000|2022-04-14 11:39:00|8304.3|8302.8|8304.4|8303.5|8304.7|8303.7|8304.1|8302.6|19
1649936350000|2022-04-14 11:39:10|8304.5|8303.6|8304.4|8303.5|8304.5|8303.6|8304.3|8303.4|11
1649936360000|2022-04-14 11:39:20|8304.3|8303.4|8304.9|8304|8304.9|8304|8304.2|8303.3|28
1649936370000|2022-04-14 11:39:30|8305|8304.1|8304.7|8303.8|8305.3|8304.1|8304.6|8303.7|20
1649936380000|2022-04-14 11:39:40|8304.6|8303.7|8304.7|8303.8|8304.7|8303.8|8304.6|8303.7|4
1649936390000|2022-04-14 11:39:50|8304.8|8303.9|8304.7|8303.8|8305.2|8304|8304.5|8303.6|18
1649936400000|2022-04-14 11:40:00|8304.5|8303.6|8305.1|8304.2|8305.2|8304.2|8304.4|8303.2|25
1649936410000|2022-04-14 11:40:10|8305.2|8304.3|8305.3|8304.4|8305.3|8304.4|8305|8303.7|13
1649936420000|2022-04-14 11:40:20|8305.4|8304.5|8305.8|8304.3|8305.9|8304.7|8305.3|8304.2|21
1649936430000|2022-04-14 11:40:30|8305.2|8304.2|8305.2|8304.3|8305.6|8304.4|8305.1|8303.9|7
1649936440000|2022-04-14 11:40:40|8305.3|8304.4|8305.6|8304.1|8305.7|8304.5|8305.2|8304.1|12
1649936450000|2022-04-14 11:40:50|8305.7|8304.2|8304.9|8304|8305.7|8304.4|8304.9|8303.8|11
1649936460000|2022-04-14 11:41:00|8305.2|8303.7|8305.5|8304|8305.5|8304.2|8304.9|8303.7|14
1649936470000|2022-04-14 11:41:10|8305.2|8304.3|8304.7|8303.2|8305.3|8304.3|8304.4|8303.2|15
1649936480000|2022-04-14 11:41:20|8304.2|8303.3|8304.4|8302.9|8304.8|8303.6|8304.2|8302.9|16
1649936490000|2022-04-14 11:41:30|8304.5|8303|8303.8|8302.3|8304.5|8303|8303.8|8302.3|22
1649936500000|2022-04-14 11:41:40|8303.9|8302.4|8304.1|8302.6|8304.1|8302.6|8303.8|8302.3|16
1649936510000|2022-04-14 11:41:50|8304|8302.5|8304.5|8303|8304.5|8303|8304|8302.5|10
1649936520000|2022-04-14 11:42:00|8304.4|8302.9|8304.9|8303.4|8304.9|8303.4|8304.1|8302.6|22
1649936530000|2022-04-14 11:42:10|8304.8|8303.3|8303.6|8302.1|8304.8|8303.3|8303.6|8302.1|21
1649936540000|2022-04-14 11:42:20|8303.7|8302.2|8304.1|8302.6|8304.3|8302.8|8303.7|8302.2|13
1649936550000|2022-04-14 11:42:30|8304|8302.5|8303.9|8302.4|8304|8302.5|8303.9|8302.4|2
1649936560000|2022-04-14 11:42:40|8303.8|8302.3|8304.4|8302.9|8305.1|8303.6|8303.7|8302.2|19
1649936570000|2022-04-14 11:42:50|8304.5|8303|8303.8|8302.3|8304.9|8303.4|8303.8|8302.3|22
1649936580000|2022-04-14 11:43:00|8304|8302.5|8304.2|8302.7|8304.3|8302.9|8303.8|8302.5|12
1649936590000|2022-04-14 11:43:10|8303.8|8302.3|8303.8|8302.3|8304|8302.5|8303.1|8301.9|18
1649936600000|2022-04-14 11:43:20|8303.5|8302|8304.2|8302.7|8304.2|8302.7|8303.3|8301.8|27
1649936610000|2022-04-14 11:43:30|8304.3|8302.8|8304.6|8303.1|8304.6|8303.1|8303.9|8302.4|23
1649936620000|2022-04-14 11:43:40|8305.2|8303.7|8304.8|8303.3|8305.2|8303.7|8304.7|8303.2|20
1649936630000|2022-04-14 11:43:50|8304.7|8303.2|8304.4|8302.9|8304.7|8303.2|8304.2|8302.7|24
1649936640000|2022-04-14 11:44:00|8304.5|8303|8304.3|8302.8|8304.7|8303.2|8303.9|8302.4|31
1649936650000|2022-04-14 11:44:10|8304.1|8302.6|8303.6|8302.1|8304.3|8302.8|8303.5|8302|28
1649936660000|2022-04-14 11:44:20|8303.4|8301.9|8304.2|8302.7|8304.4|8302.9|8303.2|8301.7|26
1649936670000|2022-04-14 11:44:30|8304.1|8302.6|8304.2|8302.7|8304.6|8303|8304.1|8302|24
1649936680000|2022-04-14 11:44:40|8305|8302.1|8306.9|8302.8|8306.9|8303.4|8304.4|8302.1|61
1649936690000|2022-04-14 11:44:50|8307.9|8302.2|8310.9|8299.9|8310.9|8302.5|8307.4|8298.7|62
1649936700000|2022-04-14 11:45:00|8309.7|8298.7|8306.1|8295.9|8309.8|8300|8305.7|8295.9|49
1649936710000|2022-04-14 11:45:10|8305|8295.6|8307.1|8302.4|8307.9|8303.3|8303.6|8295.4|72
1649936720000|2022-04-14 11:45:20|8307.4|8302|8304.5|8301.8|8307.4|8302.4|8304.1|8300.4|75
1649936730000|2022-04-14 11:45:30|8304.4|8302.4|8297.8|8295.3|8304.7|8302.5|8297.6|8295.3|68
1649936740000|2022-04-14 11:45:40|8296.6|8293.8|8296.4|8293|8299.4|8296.1|8293.5|8290.3|76
1649936750000|2022-04-14 11:45:50|8296|8293.6|8293.2|8290.6|8296.3|8293.6|8292.9|8289.8|76
1649936760000|2022-04-14 11:46:00|8293.4|8290.9|8292.2|8290.7|8293.7|8291.3|8291.5|8289.5|76
1649936770000|2022-04-14 11:46:10|8292.1|8290.6|8294|8292.5|8294.6|8293.1|8292.1|8290.1|71
1649936780000|2022-04-14 11:46:20|8293.8|8292.3|8292.8|8291.3|8293.9|8292.4|8291.9|8290.4|58
1649936790000|2022-04-14 11:46:30|8292.9|8291.4|8292.7|8291.2|8293.9|8292.4|8292.7|8290.7|46
1649936800000|2022-04-14 11:46:40|8292.8|8291.3|8291.6|8290.1|8293.1|8291.3|8291.4|8289.9|59
1649936810000|2022-04-14 11:46:50|8291.8|8290.3|8291.6|8290.1|8291.9|8290.4|8290.2|8288.7|52
1649936820000|2022-04-14 11:47:00|8291.5|8290|8291.6|8290.1|8292.1|8290.6|8290.3|8288.8|58
1649936830000|2022-04-14 11:47:10|8291.3|8289.8|8291.1|8289.6|8292.1|8290.4|8289.8|8288.3|63
1649936840000|2022-04-14 11:47:20|8290.8|8289.3|8291.4|8289.9|8292.2|8290.7|8290.2|8288.6|62
1649936850000|2022-04-14 11:47:30|8291.6|8290.1|8290.6|8289.1|8292.2|8290.7|8290.6|8289.1|49
1649936860000|2022-04-14 11:47:40|8290.5|8289|8288.7|8287.2|8290.6|8289.1|8287.2|8285.7|48
1649936870000|2022-04-14 11:47:50|8288.8|8287.3|8289.2|8287.7|8290.2|8288.7|8287.2|8285.7|58
1649936880000|2022-04-14 11:48:00|8289.1|8287.6|8290.1|8288.6|8290.5|8289|8288.6|8287.1|49
1649936890000|2022-04-14 11:48:10|8290.2|8288.7|8289.7|8288.2|8290.2|8288.7|8288.8|8287.3|41
1649936900000|2022-04-14 11:48:20|8289.6|8288.1|8288.5|8287|8289.8|8288.4|8288.5|8287|35
1649936910000|2022-04-14 11:48:30|8288.2|8286.7|8288.3|8286.8|8288.7|8287.2|8287.1|8285.6|46
1649936920000|2022-04-14 11:48:40|8288.2|8286.7|8287.3|8285.8|8288.6|8287.1|8287.3|8285.8|47
1649936930000|2022-04-14 11:48:50|8287.1|8285.6|8287.8|8286.3|8288|8286.5|8286.4|8284.9|50
1649936940000|2022-04-14 11:49:00|8287.7|8286.2|8288.1|8286.6|8288.4|8286.9|8287.6|8286.1|37
1649936950000|2022-04-14 11:49:10|8288.2|8286.7|8288|8286.5|8288.4|8286.9|8287.7|8286.2|33
1649936960000|2022-04-14 11:49:20|8287.9|8286.4|8287.3|8285.8|8288.5|8287|8287.2|8285.7|38
1649936970000|2022-04-14 11:49:30|8287.4|8285.9|8287.5|8286|8287.7|8286.2|8287.1|8285.6|33
1649936980000|2022-04-14 11:49:40|8287.6|8286.1|8286.2|8285.3|8287.6|8286.1|8286.2|8284.8|38
1649936990000|2022-04-14 11:49:50|8286.3|8285.4|8287.2|8285.7|8288.2|8286.7|8285.3|8283.8|55
1649937000000|2022-04-14 11:50:00|8287.4|8285.9|8287.4|8285.9|8287.4|8285.9|8286.4|8284.9|47
1649937010000|2022-04-14 11:50:10|8287.2|8285.7|8287.4|8285.9|8288|8286.5|8287|8285.5|49
1649937020000|2022-04-14 11:50:20|8287.5|8286|8287.8|8286.3|8287.8|8286.4|8286.6|8285.3|41
1649937030000|2022-04-14 11:50:30|8288|8286.5|8289.4|8287.9|8289.6|8288.1|8287.8|8286.5|52
1649937040000|2022-04-14 11:50:40|8289.3|8287.8|8289.3|8287.8|8289.5|8288.2|8288.6|8287.4|45
1649937050000|2022-04-14 11:50:50|8289.5|8288|8290.5|8289|8290.7|8289.3|8289.2|8287.8|46
1649937060000|2022-04-14 11:51:00|8290.6|8289.1|8291.1|8289.6|8291.4|8290|8290|8288.5|51
1649937070000|2022-04-14 11:51:10|8290.9|8290|8292.1|8290.6|8292.6|8291.2|8290.7|8289.3|46
1649937080000|2022-04-14 11:51:20|8292.2|8290.7|8291.9|8290.4|8292.2|8290.8|8291.2|8289.9|40
1649937090000|2022-04-14 11:51:30|8291.8|8290.3|8291.4|8289.9|8291.9|8290.8|8290.7|8289.8|37
1649937100000|2022-04-14 11:51:40|8291.3|8289.8|8290|8288.5|8291.3|8289.8|8289.7|8288.3|50
1649937110000|2022-04-14 11:51:50|8289.8|8288.9|8289.8|8288.3|8290.6|8289.5|8289.3|8288.3|40
1649937120000|2022-04-14 11:52:00|8289.6|8288.1|8289.3|8287.8|8289.9|8288.7|8288.6|8287.1|51
1649937130000|2022-04-14 11:52:10|8289.4|8287.9|8289|8287.5|8290.3|8289.1|8289|8287.5|36
1649937140000|2022-04-14 11:52:20|8288.9|8287.4|8287.9|8287|8289.2|8288.1|8287.7|8286.2|45
1649937150000|2022-04-14 11:52:30|8288.2|8286.7|8289.3|8287.8|8289.6|8288.2|8288.2|8286.7|49
1649937160000|2022-04-14 11:52:40|8288.9|8288|8287.7|8286.2|8289.8|8288.3|8287.5|8286|46
1649937170000|2022-04-14 11:52:50|8287.6|8286.1|8286.7|8285.8|8287.8|8286.3|8286.5|8285.4|44
1649937180000|2022-04-14 11:53:00|8287.1|8285.6|8285.1|8283.6|8287.1|8285.8|8285.1|8283.6|38
1649937190000|2022-04-14 11:53:10|8284.3|8283.4|8286.4|8284.9|8286.5|8285|8284.2|8283|56
1649937200000|2022-04-14 11:53:20|8286.1|8284.6|8285.6|8284.1|8286.2|8284.7|8285.3|8283.8|47
1649937210000|2022-04-14 11:53:30|8285.5|8284|8284.8|8283.3|8285.9|8284.7|8284.7|8283.3|36
1649937220000|2022-04-14 11:53:40|8285|8283.5|8284.4|8282.9|8285|8283.5|8283.8|8282.5|40
1649937230000|2022-04-14 11:53:50|8284.3|8282.8|8284.2|8283.3|8284.9|8283.6|8283.6|8282.4|51
1649937240000|2022-04-14 11:54:00|8284.3|8283.4|8282.4|8281.5|8284.5|8283.4|8282.2|8280.7|52
1649937250000|2022-04-14 11:54:10|8282.5|8281.6|8283.6|8282.7|8283.8|8282.7|8282.2|8281.1|53
1649937260000|2022-04-14 11:54:20|8283.9|8282.4|8284.4|8282.9|8285|8283.5|8283.5|8282.2|42
1649937270000|2022-04-14 11:54:30|8284.3|8282.8|8284.9|8283.4|8285.1|8283.6|8283.9|8282.8|25
1649937280000|2022-04-14 11:54:40|8285|8283.5|8285.8|8284.3|8285.8|8284.3|8284.6|8283.1|32
1649937290000|2022-04-14 11:54:50|8285.7|8284.2|8286.3|8284.8|8286.4|8284.9|8285|8283.6|45
1649937300000|2022-04-14 11:55:00|8286.4|8284.9|8286.5|8285|8287.2|8285.7|8286.4|8284.9|32
1649937310000|2022-04-14 11:55:10|8286.3|8285.4|8286.2|8285.3|8287.5|8286|8286.2|8285|47
1649937320000|2022-04-14 11:55:20|8286.6|8285.1|8285.6|8284.7|8286.6|8285.1|8285.2|8284|37
1649937330000|2022-04-14 11:55:30|8285.5|8284.6|8287.1|8285.6|8287.3|8286.1|8285.3|8284.1|41
1649937340000|2022-04-14 11:55:40|8287|8285.5|8288|8286.5|8288|8286.6|8286.6|8285.5|33
1649937350000|2022-04-14 11:55:50|8288.1|8286.6|8288.4|8286.9|8288.4|8286.9|8287.4|8286.1|25
1649937360000|2022-04-14 11:56:00|8288.2|8286.7|8287.3|8286.4|8288.3|8287.1|8287.3|8286.1|29
1649937370000|2022-04-14 11:56:10|8287.2|8286.3|8287.5|8286|8288.2|8286.9|8287.1|8285.9|45
1649937380000|2022-04-14 11:56:20|8287.3|8285.8|8288.4|8286.9|8288.4|8287|8287.1|8285.8|27
1649937390000|2022-04-14 11:56:30|8288.3|8286.8|8286.9|8285.4|8288.3|8286.8|8285.7|8284.4|44
1649937400000|2022-04-14 11:56:40|8286.4|8285.5|8286|8285.1|8286.5|8285.5|8285.9|8284.6|47
1649937410000|2022-04-14 11:56:50|8286.3|8284.8|8286.5|8285|8286.5|8285.2|8285.9|8284.6|22
1649937420000|2022-04-14 11:57:00|8286.6|8285.1|8286.2|8284.7|8286.6|8285.3|8285.6|8284.4|37
1649937430000|2022-04-14 11:57:10|8286.1|8284.6|8287|8286.1|8287.2|8286.3|8285.8|8284.5|39
1649937440000|2022-04-14 11:57:20|8286.9|8286|8287.8|8286.3|8288.1|8287|8286.7|8285.5|36
1649937450000|2022-04-14 11:57:30|8287.4|8286.5|8288|8286.5|8288.5|8287.4|8287.4|8286.2|38
1649937460000|2022-04-14 11:57:40|8287.9|8286.4|8286.5|8285|8288.2|8286.7|8286.2|8285|31
1649937470000|2022-04-14 11:57:50|8286.4|8284.9|8286.8|8285.3|8287.6|8286.3|8286.1|8284.9|26
1649937480000|2022-04-14 11:58:00|8286.9|8285.4|8286.3|8285.4|8287|8285.9|8286.3|8285.1|22
1649937490000|2022-04-14 11:58:10|8286.4|8285.5|8284.9|8284|8286.5|8285.6|8284.9|8283.7|38
1649937500000|2022-04-14 11:58:20|8284.8|8283.9|8284.3|8283.4|8284.8|8283.9|8283.8|8282.6|39
1649937510000|2022-04-14 11:58:30|8284.6|8283.1|8285.8|8284.3|8286.3|8285.1|8284.4|8283.1|35
1649937520000|2022-04-14 11:58:40|8285.9|8285|8285.9|8284.4|8286.8|8285.3|8285.9|8284.4|40
1649937530000|2022-04-14 11:58:50|8285.8|8284.3|8286.4|8285.5|8286.7|8285.6|8285.8|8284.3|29
1649937540000|2022-04-14 11:59:00|8286.7|8285.2|8285.8|8284.3|8286.7|8285.2|8285.4|8284.2|28
1649937550000|2022-04-14 11:59:10|8285.5|8284.6|8286.8|8285.3|8286.9|8285.4|8285.5|8284.3|28
1649937560000|2022-04-14 11:59:20|8286.9|8285.4|8285.9|8284.4|8286.9|8285.7|8285.8|8284.4|33
1649937570000|2022-04-14 11:59:30|8286|8284.5|8285.5|8284|8286|8284.5|8285|8283.5|37
1649937580000|2022-04-14 11:59:40|8285.6|8284.1|8284.8|8283.3|8285.7|8284.2|8284.1|8283|30
1649937590000|2022-04-14 11:59:50|8284.9|8283.4|8284.5|8283|8284.9|8283.5|8284.2|8282.9|27
1649937600000|2022-04-14 12:00:00|8284.4|8282.9|8285.2|8283.7|8285.2|8283.7|8283.4|8282|41
1649937610000|2022-04-14 12:00:10|8285.4|8283.9|8285.6|8284.1|8286.2|8284.7|8284.9|8283.4|40
1649937620000|2022-04-14 12:00:20|8285.5|8284|8284.4|8282.9|8286|8284.5|8284|8282.5|43
1649937630000|2022-04-14 12:00:30|8284.2|8283.3|8284.6|8283.1|8285.3|8283.8|8283.9|8282.7|39
1649937640000|2022-04-14 12:00:40|8284.5|8283|8285.3|8283.8|8285.3|8283.9|8284|8282.5|37
1649937650000|2022-04-14 12:00:50|8285.2|8283.7|8284.9|8283.4|8285.4|8284.1|8284.5|8283.4|31
1649937660000|2022-04-14 12:01:00|8284.8|8283.3|8285.2|8283.7|8285.2|8283.8|8284|8282.8|35
1649937670000|2022-04-14 12:01:10|8285.3|8283.8|8285.6|8284.1|8285.9|8284.5|8285.2|8283.8|27
1649937680000|2022-04-14 12:01:20|8285.5|8284|8286.8|8285.3|8287.4|8285.9|8285.5|8284|39
1649937690000|2022-04-14 12:01:30|8286.7|8285.2|8286.3|8285.4|8287.3|8285.8|8286.2|8284.7|28
1649937700000|2022-04-14 12:01:40|8286.5|8285|8286.2|8284.7|8287|8285.6|8285.8|8284.5|35
1649937710000|2022-04-14 12:01:50|8286.3|8284.8|8286.3|8284.8|8286.8|8285.7|8285.9|8284.7|24
1649937720000|2022-04-14 12:02:00|8285.9|8285|8285.1|8283.6|8286.1|8285|8285.1|8283.6|30
1649937730000|2022-04-14 12:02:10|8284.9|8283.4|8285.2|8283.7|8285.6|8284.1|8284.6|8283.4|34
1649937740000|2022-04-14 12:02:20|8285.3|8283.8|8285|8283.5|8285.3|8283.8|8284.7|8283.3|19
1649937750000|2022-04-14 12:02:30|8285.1|8283.6|8286.1|8285.2|8286.3|8285.2|8284.9|8283.5|30
1649937760000|2022-04-14 12:02:40|8286|8285.1|8286.6|8285.1|8286.6|8285.4|8285.8|8284.7|21
1649937770000|2022-04-14 12:02:50|8286.5|8285|8285.9|8285|8286.5|8285.2|8285.7|8284.4|34
1649937780000|2022-04-14 12:03:00|8286|8285.1|8286.2|8284.7|8286.2|8285.1|8285.2|8283.9|29
1649937790000|2022-04-14 12:03:10|8286.1|8284.6|8285.7|8284.2|8286.4|8285.1|8285.3|8284.2|29
1649937800000|2022-04-14 12:03:20|8285.5|8284.6|8285.7|8284.8|8286.1|8284.9|8285.1|8283.8|26
1649937810000|2022-04-14 12:03:30|8285.6|8284.7|8286.1|8284.6|8286.2|8284.9|8285.4|8284.2|28
1649937820000|2022-04-14 12:03:40|8286|8284.5|8286.1|8284.6|8286.2|8284.7|8285.2|8284|27
1649937830000|2022-04-14 12:03:50|8286.2|8284.7|8286.9|8285.4|8286.9|8285.5|8286.2|8284.7|11
1649937840000|2022-04-14 12:04:00|8286.6|8285.7|8287.3|8286.4|8287.5|8286.5|8286.6|8285.7|25
1649937850000|2022-04-14 12:04:10|8287.2|8286.3|8287.1|8286.2|8287.7|8286.6|8287.1|8285.7|28
1649937860000|2022-04-14 12:04:20|8287.2|8286.3|8288.2|8286.7|8288.2|8286.9|8287.2|8286.3|25
1649937870000|2022-04-14 12:04:30|8288.1|8286.6|8288.1|8287.2|8288.2|8287.3|8287.8|8286.5|16
1649937880000|2022-04-14 12:04:40|8288|8287.1|8287.4|8286.5|8288.4|8287.2|8286.7|8285.8|29
1649937890000|2022-04-14 12:04:50|8287.7|8286.2|8288.2|8286.7|8288.3|8287.2|8287.6|8286.2|26
1649937900000|2022-04-14 12:05:00|8288.1|8286.6|8288.1|8286.6|8288.3|8287.3|8287.5|8286.2|31
1649937910000|2022-04-14 12:05:10|8288|8286.5|8287.2|8286.3|8288|8286.9|8287.2|8286.3|23
1649937920000|2022-04-14 12:05:20|8287.5|8286|8288.3|8286.8|8288.5|8287.4|8287.1|8286|22
1649937930000|2022-04-14 12:05:30|8288.4|8286.9|8288.4|8287.5|8288.7|8287.7|8288.2|8286.9|15
1649937940000|2022-04-14 12:05:40|8288.2|8287.3|8287.8|8286.9|8288.3|8287.4|8287.8|8286.9|22
1649937950000|2022-04-14 12:05:50|8288.1|8287.2|8288.6|8287.1|8288.8|8287.6|8288|8287.1|20
1649937960000|2022-04-14 12:06:00|8288.7|8287.2|8288.1|8287.2|8288.7|8287.6|8288|8287|19
1649937970000|2022-04-14 12:06:10|8288.2|8287.3|8289|8287.5|8289.3|8288.2|8288.1|8287|37
1649937980000|2022-04-14 12:06:20|8288.6|8287.7|8288.5|8287.6|8288.9|8287.7|8288.4|8287.2|26
1649937990000|2022-04-14 12:06:30|8288.8|8287.3|8289.9|8288.4|8290|8288.6|8288.8|8287.3|33
1649938000000|2022-04-14 12:06:40|8289.6|8288.7|8289.5|8288|8290.1|8289.2|8289.2|8288|30
1649938010000|2022-04-14 12:06:50|8289.6|8288.1|8289.2|8288.3|8289.6|8288.5|8288.8|8287.6|23
1649938020000|2022-04-14 12:07:00|8289.5|8288|8289.3|8287.8|8289.5|8288.2|8289|8287.7|21
1649938030000|2022-04-14 12:07:10|8289.4|8287.9|8289|8287.5|8289.4|8287.9|8288.6|8287.4|17
1649938040000|2022-04-14 12:07:20|8288.8|8287.9|8288.9|8287.4|8289.6|8288.4|8288.7|8287.4|31
1649938050000|2022-04-14 12:07:30|8288.8|8287.3|8288.9|8287.4|8288.9|8287.7|8288.4|8287|24
1649938060000|2022-04-14 12:07:40|8288.8|8287.3|8288.1|8286.6|8288.8|8287.5|8287.7|8286.2|30
1649938070000|2022-04-14 12:07:50|8288.2|8286.7|8288.2|8286.7|8288.5|8287.3|8287.9|8286.6|19
1649938080000|2022-04-14 12:08:00|8288.3|8286.8|8288.2|8286.7|8288.3|8287.2|8288|8286.7|9
1649938090000|2022-04-14 12:08:10|8288.3|8286.8|8288.3|8286.8|8288.4|8287.2|8288.1|8286.8|8
1649938100000|2022-04-14 12:08:20|8288.2|8286.7|8287.9|8287|8288.2|8287.1|8287.8|8286.7|14
1649938110000|2022-04-14 12:08:30|8287.8|8286.9|8288.2|8287.3|8288.6|8287.4|8287.8|8286.7|21
1649938120000|2022-04-14 12:08:40|8288.1|8287.2|8288.3|8287.4|8288.4|8287.5|8288.1|8287.2|10
1649938130000|2022-04-14 12:08:50|8288.4|8287.5|8288.7|8287.2|8288.8|8287.5|8288.2|8287|22
1649938140000|2022-04-14 12:09:00|8288.4|8287.5|8289.7|8288.2|8289.8|8288.3|8288.4|8287.5|27
1649938150000|2022-04-14 12:09:10|8289.8|8288.3|8289.6|8288.1|8289.9|8288.6|8289.4|8288|11
1649938160000|2022-04-14 12:09:20|8289.1|8288.2|8289.6|8288.1|8289.7|8288.4|8289.1|8287.9|19
1649938170000|2022-04-14 12:09:30|8289.7|8288.2|8289.1|8288.2|8289.8|8288.3|8289.1|8287.9|11
1649938180000|2022-04-14 12:09:40|8288.9|8288|8289.8|8288.3|8289.8|8288.6|8288.9|8287.6|26
1649938190000|2022-04-14 12:09:50|8289.7|8288.2|8289.8|8288.3|8290|8288.6|8289.5|8288|18
1649938200000|2022-04-14 12:10:00|8289.9|8288.4|8290|8289.1|8290.2|8289.2|8289.8|8288.3|19
1649938210000|2022-04-14 12:10:10|8289.9|8289|8290.1|8288.6|8290.1|8289|8289.6|8288.6|11
1649938220000|2022-04-14 12:10:20|8290.2|8288.7|8290.1|8289.2|8290.6|8289.4|8290.1|8288.7|25
1649938230000|2022-04-14 12:10:30|8290.2|8289.3|8290.1|8289.2|8290.6|8289.4|8290|8288.7|22
1649938240000|2022-04-14 12:10:40|8290|8289.1|8290.1|8289.2|8290.2|8289.3|8289.9|8289|17
1649938250000|2022-04-14 12:10:50|8290.2|8289.3|8291|8289.5|8291|8289.8|8290.1|8288.7|20
1649938260000|2022-04-14 12:11:00|8291.1|8289.6|8290.6|8289.7|8291.2|8290.2|8290.6|8289.5|17
1649938270000|2022-04-14 12:11:10|8290.7|8289.8|8290.9|8290|8291.5|8290.2|8290.7|8289.6|21
1649938280000|2022-04-14 12:11:20|8291|8290.1|8291.6|8290.1|8291.7|8290.6|8291|8289.9|20
1649938290000|2022-04-14 12:11:30|8291.5|8290|8291.4|8290.5|8291.7|8290.6|8291.2|8289.9|22
1649938300000|2022-04-14 12:11:40|8291.2|8290.3|8291.5|8290.6|8291.8|8290.6|8291.1|8290.1|26
1649938310000|2022-04-14 12:11:50|8291.4|8290.5|8292.1|8290.6|8292.1|8290.8|8291.4|8290.2|24
1649938320000|2022-04-14 12:12:00|8292|8290.5|8292.5|8291|8292.6|8291.4|8291.6|8290.4|28
1649938330000|2022-04-14 12:12:10|8292.3|8290.8|8292.3|8290.8|8292.5|8291.2|8291.9|8290.7|23
1649938340000|2022-04-14 12:12:20|8292.4|8290.9|8292|8290.5|8292.5|8291.3|8291.7|8290.5|28
1649938350000|2022-04-14 12:12:30|8292.1|8290.6|8292.1|8290.6|8292.3|8291.1|8291.1|8289.8|35
1649938360000|2022-04-14 12:12:40|8292.2|8290.7|8292.2|8291.3|8292.7|8291.5|8292.1|8290.6|27
1649938370000|2022-04-14 12:12:50|8292.4|8291.5|8292.7|8291.8|8293.2|8291.8|8292.4|8291|25
1649938380000|2022-04-14 12:13:00|8292.6|8291.7|8293.1|8292.2|8293.1|8292.2|8292.5|8291.2|17
1649938390000|2022-04-14 12:13:10|8293|8292.1|8292|8291.1|8293.1|8292.2|8292|8290.8|19
1649938400000|2022-04-14 12:13:20|8291.9|8291|8292.4|8290.9|8292.9|8291.8|8291.8|8290.7|31
1649938410000|2022-04-14 12:13:30|8292.3|8290.8|8292.2|8290.7|8292.7|8291.6|8292|8290.7|21
1649938420000|2022-04-14 12:13:40|8291.8|8290.9|8292.5|8291|8293.1|8291.9|8291.8|8290.5|32
1649938430000|2022-04-14 12:13:50|8292.4|8290.9|8292.6|8291.1|8292.8|8291.6|8292.2|8290.9|19
1649938440000|2022-04-14 12:14:00|8292.4|8291.5|8292.4|8290.9|8292.6|8291.5|8292.1|8290.9|14
1649938450000|2022-04-14 12:14:10|8292.1|8291.2|8292|8291.1|8292.5|8291.3|8291.8|8290.7|26
1649938460000|2022-04-14 12:14:20|8292.1|8291.2|8291.9|8290.4|8292.4|8291.2|8291.6|8290.3|27
1649938470000|2022-04-14 12:14:30|8291.5|8290.6|8291.9|8290.4|8291.9|8290.7|8290.8|8289.7|24
1649938480000|2022-04-14 12:14:40|8291.6|8290.7|8291.2|8290.3|8291.9|8290.8|8291.1|8289.9|20
1649938490000|2022-04-14 12:14:50|8291.3|8290.4|8291.2|8289.7|8291.4|8290.5|8290.7|8289.4|20
1649938500000|2022-04-14 12:15:00|8291.1|8289.6|8291.1|8289.6|8291.3|8290.1|8290.6|8289.4|29
1649938510000|2022-04-14 12:15:10|8291.3|8289.8|8291.6|8290.1|8291.6|8290.2|8290.9|8289.6|22
1649938520000|2022-04-14 12:15:20|8291.5|8290|8291.4|8289.9|8291.6|8290.4|8290.9|8289.8|31
1649938530000|2022-04-14 12:15:30|8291.1|8290.2|8292.4|8291.5|8292.6|8291.5|8291.1|8289.9|36
1649938540000|2022-04-14 12:15:40|8292.5|8291.6|8292.5|8291|8292.7|8291.6|8292.2|8291|14
1649938550000|2022-04-14 12:15:50|8292.4|8290.9|8293|8291.5|8293.1|8291.7|8292.4|8290.9|24
1649938560000|2022-04-14 12:16:00|8292.9|8291.4|8291.7|8290.2|8293|8291.6|8291.4|8290.1|30
1649938570000|2022-04-14 12:16:10|8291.6|8290.1|8291.6|8290.1|8291.8|8290.3|8290.9|8289.7|23
1649938580000|2022-04-14 12:16:20|8291.7|8290.2|8291.6|8290.1|8291.7|8290.2|8291.5|8290|14
1649938590000|2022-04-14 12:16:30|8291.7|8290.2|8291.5|8290|8291.7|8290.4|8290.7|8289.5|25
1649938600000|2022-04-14 12:16:40|8291.6|8290.1|8291.2|8290.3|8291.6|8290.3|8291.1|8290|9
1649938610000|2022-04-14 12:16:50|8291.1|8290.2|8291.1|8289.6|8291.4|8290.3|8290.7|8289.4|21
1649938620000|2022-04-14 12:17:00|8291.2|8289.7|8291|8290.1|8291.2|8290.2|8290.9|8289.6|10
1649938630000|2022-04-14 12:17:10|8291.3|8289.8|8290.6|8289.7|8291.3|8290|8290.5|8289.3|20
1649938640000|2022-04-14 12:17:20|8290.9|8290|8291.3|8289.8|8291.5|8290.4|8290.8|8289.6|21
1649938650000|2022-04-14 12:17:30|8291.4|8289.9|8291.3|8290.4|8291.6|8290.5|8291.1|8289.8|14
1649938660000|2022-04-14 12:17:40|8291.2|8290.3|8291.1|8289.6|8291.3|8290.4|8290.7|8289.5|21
1649938670000|2022-04-14 12:17:50|8290.9|8289.4|8290.5|8289.6|8291|8289.7|8290.4|8289.2|23
1649938680000|2022-04-14 12:18:00|8290.6|8289.7|8290.8|8289.9|8291.1|8289.9|8290.4|8289|21
1649938690000|2022-04-14 12:18:10|8290.7|8289.8|8291|8289.5|8291.3|8290.2|8290.4|8289.5|25
1649938700000|2022-04-14 12:18:20|8290.8|8289.9|8290.5|8289.6|8291|8289.9|8290.5|8289.4|4
1649938710000|2022-04-14 12:18:30|8290.4|8289.5|8290.9|8290|8291.5|8290.2|8290.4|8289.5|24
1649938720000|2022-04-14 12:18:40|8291.3|8289.8|8291.2|8289.7|8291.4|8290.2|8290.4|8289.3|35
1649938730000|2022-04-14 12:18:50|8291.1|8289.6|8290.9|8290|8291.2|8290|8290.7|8289.4|12
1649938740000|2022-04-14 12:19:00|8291|8290.1|8291.9|8290.4|8291.9|8290.6|8290.9|8289.7|20
1649938750000|2022-04-14 12:19:10|8291.6|8290.1|8290.9|8290|8291.6|8290.2|8290.7|8289.3|22
1649938760000|2022-04-14 12:19:20|8290.8|8289.9|8290.9|8289.4|8291.4|8290.1|8290.3|8289.1|25
1649938770000|2022-04-14 12:19:30|8291|8289.5|8290.8|8289.3|8291.6|8290.3|8290.7|8289.3|35
1649938780000|2022-04-14 12:19:40|8290.9|8289.4|8292|8291.1|8292|8291.1|8290.4|8289.1|27
1649938790000|2022-04-14 12:19:50|8291.9|8291|8292.9|8291.4|8292.9|8291.7|8291.9|8290.8|32
1649938800000|2022-04-14 12:20:00|8293|8291.5|8293.2|8291.7|8293.3|8292|8292.7|8291.5|20
1649938810000|2022-04-14 12:20:10|8293.3|8291.8|8292.1|8290.6|8293.3|8292|8291.7|8290.6|24
1649938820000|2022-04-14 12:20:20|8291.8|8290.9|8292.6|8291.7|8292.9|8291.8|8291.3|8290.2|30
1649938830000|2022-04-14 12:20:30|8292.7|8291.8|8293.5|8292|8293.5|8292.4|8292.5|8291.5|31
1649938840000|2022-04-14 12:20:40|8293.8|8292.6|8293.7|8292.2|8293.9|8292.6|8293.5|8292.1|21
1649938850000|2022-04-14 12:20:50|8293.8|8292.3|8294.6|8293.1|8294.6|8293.5|8293.6|8292.2|22
1649938860000|2022-04-14 12:21:00|8294.1|8293.2|8295.1|8293.6|8295.2|8293.9|8294.1|8293|25
1649938870000|2022-04-14 12:21:10|8295|8293.5|8295.6|8294.1|8295.8|8294.3|8294.9|8293.5|28
1649938880000|2022-04-14 12:21:20|8295.7|8294.2|8294.6|8293.1|8295.7|8294.2|8294.3|8293.1|19
1649938890000|2022-04-14 12:21:30|8294.7|8293.2|8294.8|8293.3|8294.8|8293.6|8294.3|8292.9|24
1649938900000|2022-04-14 12:21:40|8295|8293.5|8295|8293.5|8295.5|8294.1|8294.9|8293.4|22
1649938910000|2022-04-14 12:21:50|8294.9|8293.4|8295.4|8293.9|8295.5|8294|8294.8|8293.4|19
1649938920000|2022-04-14 12:22:00|8295.5|8294|8295.7|8294.2|8296|8294.7|8295.4|8293.9|16
1649938930000|2022-04-14 12:22:10|8295.5|8294|8295.6|8294.1|8295.8|8294.3|8295.3|8293.8|13
1649938940000|2022-04-14 12:22:20|8295.5|8294.6|8296.1|8294.6|8296.1|8294.8|8295.5|8294.2|12
1649938950000|2022-04-14 12:22:30|8296|8294.5|8296.4|8294.9|8296.7|8295.2|8296|8294.5|20
1649938960000|2022-04-14 12:22:40|8296.5|8295|8296|8295.1|8296.6|8295.4|8296|8294.8|19
1649938970000|2022-04-14 12:22:50|8295.9|8295|8296|8294.5|8296.1|8295.2|8295.9|8294.4|10
1649938980000|2022-04-14 12:23:00|8295.9|8294.4|8296|8294.5|8296.2|8294.9|8295.6|8294.3|18
1649938990000|2022-04-14 12:23:10|8295.9|8294.4|8295.2|8294.3|8296.1|8295|8295.2|8294.1|32
1649939000000|2022-04-14 12:23:20|8295.4|8294.5|8296.6|8295.1|8296.6|8295.4|8295.4|8294.4|20
1649939010000|2022-04-14 12:23:30|8296.7|8295.2|8295.5|8294.6|8296.7|8295.3|8295.4|8294.2|24
1649939020000|2022-04-14 12:23:40|8295.6|8294.7|8295.3|8293.8|8295.8|8294.7|8294.9|8293.5|34
1649939030000|2022-04-14 12:23:50|8295.4|8293.9|8296.4|8294.9|8296.4|8294.9|8295.1|8293.9|17
1649939040000|2022-04-14 12:24:00|8296.3|8294.8|8295.8|8294.3|8296.5|8295.2|8295.5|8294.2|28
1649939050000|2022-04-14 12:24:10|8295.9|8294.4|8296.9|8295.4|8297|8295.9|8295.6|8294.3|41
1649939060000|2022-04-14 12:24:20|8297|8295.5|8297.1|8295.6|8297.8|8296.3|8296.6|8295.5|43
1649939070000|2022-04-14 12:24:30|8297.5|8296|8298.6|8297.1|8298.9|8297.6|8297.4|8296|50
1649939080000|2022-04-14 12:24:40|8298.7|8297.2|8298.3|8296.8|8298.8|8297.5|8297.6|8296.5|37
1649939090000|2022-04-14 12:24:50|8298.4|8296.9|8299|8297.5|8299.1|8297.6|8297.8|8296.6|24
1649939100000|2022-04-14 12:25:00|8299.1|8297.6|8298.3|8296.8|8299.1|8298|8298|8296.7|28
1649939110000|2022-04-14 12:25:10|8298.1|8296.6|8298.1|8296.6|8298.3|8297|8297.7|8296.6|22
1649939120000|2022-04-14 12:25:20|8298.2|8296.7|8297.5|8296.6|8298.2|8296.7|8297.5|8296.3|27
1649939130000|2022-04-14 12:25:30|8297.9|8296.4|8297.5|8296.6|8297.9|8296.8|8297.5|8296.3|19
1649939140000|2022-04-14 12:25:40|8297.8|8296.3|8297.6|8296.1|8297.8|8296.4|8297|8295.8|20
1649939150000|2022-04-14 12:25:50|8297.5|8296|8297.2|8295.7|8297.9|8296.4|8296.8|8295.6|16
1649939160000|2022-04-14 12:26:00|8297.1|8295.6|8296.4|8295.5|8297.4|8296.1|8296.4|8295.3|18
1649939170000|2022-04-14 12:26:10|8296.6|8295.7|8297.5|8296|8297.6|8296.3|8296.6|8295.5|19
1649939180000|2022-04-14 12:26:20|8297.4|8295.9|8297.9|8296.4|8298.3|8297|8297.2|8295.9|17
1649939190000|2022-04-14 12:26:30|8297.7|8296.8|8297.8|8296.3|8297.9|8296.8|8297.5|8296|24
1649939200000|2022-04-14 12:26:40|8297.9|8296.4|8297.5|8296.6|8297.9|8296.8|8297.5|8296.2|12
1649939210000|2022-04-14 12:26:50|8297.8|8296.3|8297.9|8296.4|8298|8296.8|8297.6|8296.3|16
1649939220000|2022-04-14 12:27:00|8297.6|8296.7|8297.5|8296|8297.9|8296.8|8297.1|8296|29
1649939230000|2022-04-14 12:27:10|8297.4|8295.9|8297.4|8296.5|8298|8296.8|8297.3|8295.9|27
1649939240000|2022-04-14 12:27:20|8297.5|8296.6|8297.3|8295.8|8297.7|8296.6|8297.1|8295.8|21
1649939250000|2022-04-14 12:27:30|8297.4|8295.9|8297.6|8296.1|8297.8|8296.5|8297.1|8295.9|19
1649939260000|2022-04-14 12:27:40|8297.5|8296|8298|8296.5|8298|8296.8|8297.5|8296|25
1649939270000|2022-04-14 12:27:50|8298.1|8296.6|8298|8296.5|8298.2|8296.7|8298|8296.5|16
1649939280000|2022-04-14 12:28:00|8297.9|8296.4|8298.4|8296.9|8298.6|8297.2|8297.9|8296.4|25
1649939290000|2022-04-14 12:28:10|8298.3|8296.8|8298.3|8296.8|8298.5|8297.1|8297.9|8296.6|21
1649939300000|2022-04-14 12:28:20|8298.4|8296.9|8298.7|8297.2|8298.9|8297.4|8298.2|8296.7|23
1649939310000|2022-04-14 12:28:30|8298.9|8297.4|8299|8297.5|8299.1|8297.6|8298.8|8297.3|19
1649939320000|2022-04-14 12:28:40|8298.9|8297.4|8299.7|8298.2|8299.9|8298.4|8298.9|8297.4|27
1649939330000|2022-04-14 12:28:50|8299.8|8298.3|8300.2|8298.7|8300.2|8298.7|8299.4|8297.9|24
1649939340000|2022-04-14 12:29:00|8300.1|8298.6|8300.1|8298.6|8300.3|8298.8|8299.3|8297.8|29
1649939350000|2022-04-14 12:29:10|8300.2|8298.7|8300.5|8299|8300.8|8299.3|8300.1|8298.6|31
1649939360000|2022-04-14 12:29:20|8300.6|8299.1|8300.6|8299.1|8300.9|8299.5|8300.4|8299|26
1649939370000|2022-04-14 12:29:30|8300.7|8299.2|8300|8298.5|8300.7|8299.2|8299.7|8298.5|27
1649939380000|2022-04-14 12:29:40|8300.1|8298.6|8300.4|8298.9|8300.4|8298.9|8300.1|8298.6|27
1649939390000|2022-04-14 12:29:50|8300.3|8298.8|8301.4|8298.1|8302.8|8299|8300.2|8298.1|34
1649939400000|2022-04-14 12:30:00|8301.2|8298.6|8299.3|8297.8|8302.5|8298.9|8299|8296.5|65
1649939410000|2022-04-14 12:30:10|8299.7|8297.4|8298.6|8297.1|8299.9|8298.3|8298.5|8297|35
1649939420000|2022-04-14 12:30:20|8298.5|8297|8299.4|8297.9|8300.1|8298.6|8298.5|8297|36
1649939430000|2022-04-14 12:30:30|8299.6|8298.1|8299.5|8298|8300.2|8298.7|8299.2|8297.7|41
1649939440000|2022-04-14 12:30:40|8299.4|8297.9|8298.6|8297.1|8299.5|8298|8298.3|8296.8|34
1649939450000|2022-04-14 12:30:50|8298.5|8297|8298.6|8297.1|8299|8297.5|8298.1|8296.6|43
1649939460000|2022-04-14 12:31:00|8298.7|8297.2|8298.7|8297.2|8299|8297.6|8298.3|8296.8|29
1649939470000|2022-04-14 12:31:10|8298.8|8297.3|8299.1|8297.6|8299.2|8297.9|8298.1|8296.9|25
1649939480000|2022-04-14 12:31:20|8299.2|8297.7|8298.4|8296.9|8299.2|8297.7|8298.4|8296.9|23
1649939490000|2022-04-14 12:31:30|8298.5|8297|8298.2|8296.7|8299|8297.7|8297.9|8296.7|39
1649939500000|2022-04-14 12:31:40|8298.4|8296.9|8298.5|8297|8299.2|8297.7|8298.2|8296.9|22
1649939510000|2022-04-14 12:31:50|8298.6|8297.1|8298.4|8296.9|8299|8297.8|8298|8296.7|33
1649939520000|2022-04-14 12:32:00|8298.3|8296.8|8297.9|8296.4|8298.5|8297|8297.7|8296.3|48
1649939530000|2022-04-14 12:32:10|8298|8296.5|8296.7|8295.2|8298.1|8296.7|8296.7|8295.2|33
1649939540000|2022-04-14 12:32:20|8296.5|8295|8296.9|8296|8297.5|8296.3|8296.3|8294.8|32
1649939550000|2022-04-14 12:32:30|8297.2|8295.7|8296.9|8295.4|8297.4|8295.9|8296.3|8295|35
1649939560000|2022-04-14 12:32:40|8297|8295.5|8296.8|8295.3|8297.4|8295.9|8296.4|8294.9|32
1649939570000|2022-04-14 12:32:50|8296.9|8295.4|8296|8294.5|8296.9|8295.4|8296|8294.5|21
1649939580000|2022-04-14 12:33:00|8296.1|8294.6|8297|8295.5|8297|8295.5|8295.3|8293.8|37
1649939590000|2022-04-14 12:33:10|8296.8|8295.3|8296.1|8294.6|8297|8295.5|8295.6|8294.3|29
1649939600000|2022-04-14 12:33:20|8296.5|8295|8296.1|8294.6|8296.7|8295.2|8295.7|8294.4|40
1649939610000|2022-04-14 12:33:30|8296.2|8294.7|8296.3|8294.8|8296.4|8295.2|8295.7|8294.3|27
1649939620000|2022-04-14 12:33:40|8296.4|8294.9|8296.8|8295.3|8296.9|8295.4|8296.2|8294.7|22
1649939630000|2022-04-14 12:33:50|8296.7|8295.2|8296.6|8295.1|8297|8295.9|8296.6|8295.1|15
1649939640000|2022-04-14 12:34:00|8296.5|8295|8297.1|8295.6|8297.2|8295.7|8296.5|8295|39
1649939650000|2022-04-14 12:34:10|8297|8295.5|8295.7|8294.2|8297|8295.5|8295.7|8294.2|24
1649939660000|2022-04-14 12:34:20|8295.6|8294.1|8294.1|8292.6|8295.7|8294.2|8294.1|8292.6|39
1649939670000|2022-04-14 12:34:30|8294.2|8292.7|8294.8|8293.3|8294.8|8293.3|8293.7|8292.2|34
1649939680000|2022-04-14 12:34:40|8294.6|8293.1|8295.8|8294.3|8295.8|8294.3|8294.6|8293.1|46
1649939690000|2022-04-14 12:34:50|8295.9|8294.4|8296.2|8294.7|8296.3|8294.9|8295.7|8294.2|29
1649939700000|2022-04-14 12:35:00|8295.7|8294.2|8295.1|8293.6|8296.5|8295.3|8295.1|8293.6|29
1649939710000|2022-04-14 12:35:10|8295.2|8293.7|8294.3|8292.8|8296.1|8294.6|8294.2|8292.7|27
1649939720000|2022-04-14 12:35:20|8294.2|8292.7|8295.1|8293.6|8295.4|8293.9|8294.2|8292.7|34
1649939730000|2022-04-14 12:35:30|8295.3|8293.8|8294.8|8293.3|8296.1|8294.6|8294.8|8293.3|34
1649939740000|2022-04-14 12:35:40|8294.7|8293.2|8294.4|8292.9|8294.9|8293.4|8294.4|8292.9|27
1649939750000|2022-04-14 12:35:50|8294.5|8293|8293.2|8291.7|8294.5|8293|8293.2|8291.7|42
1649939760000|2022-04-14 12:36:00|8293|8291.5|8292.7|8291.2|8293.5|8292.1|8292.1|8290.6|50
1649939770000|2022-04-14 12:36:10|8292.9|8291.4|8292.1|8290.6|8293.1|8291.6|8291.8|8290.3|44
1649939780000|2022-04-14 12:36:20|8292|8290.5|8293.9|8292.4|8294.6|8293.1|8292|8290.5|38
1649939790000|2022-04-14 12:36:30|8294.1|8292.6|8293.1|8291.6|8295.5|8294|8293.1|8291.6|45
1649939800000|2022-04-14 12:36:40|8293.2|8291.7|8294.4|8292.9|8294.8|8293.3|8292.9|8291.4|32
1649939810000|2022-04-14 12:36:50|8294.5|8293|8293|8291.5|8294.7|8293.2|8293|8291.5|43
1649939820000|2022-04-14 12:37:00|8293.4|8291.9|8293.2|8291.7|8293.6|8292.1|8292.9|8291.5|41
1649939830000|2022-04-14 12:37:10|8293.3|8291.8|8292.6|8291.1|8293.7|8292.3|8292.6|8291.1|35
1649939840000|2022-04-14 12:37:20|8292.8|8291.3|8291.9|8290.4|8293.1|8291.9|8291.8|8290.4|51
1649939850000|2022-04-14 12:37:30|8292.2|8290.7|8293.7|8292.2|8293.8|8292.3|8292.1|8290.7|43
1649939860000|2022-04-14 12:37:40|8293.6|8292.1|8293.1|8291.6|8294|8292.5|8293|8291.5|37
1649939870000|2022-04-14 12:37:50|8293.3|8291.8|8293.4|8291.9|8293.7|8292.4|8292.9|8291.4|35
1649939880000|2022-04-14 12:38:00|8293.3|8291.8|8293.5|8292.6|8294.4|8293|8293.2|8291.7|36
1649939890000|2022-04-14 12:38:10|8293.7|8292.2|8291.3|8289.8|8293.8|8292.3|8291|8289.7|37
1649939900000|2022-04-14 12:38:20|8291.2|8289.7|8292.2|8290.7|8292.5|8291.1|8291|8289.6|37
1649939910000|2022-04-14 12:38:30|8292.1|8290.6|8292.6|8291.1|8292.6|8291.1|8291.7|8290.6|29
1649939920000|2022-04-14 12:38:40|8292.2|8291.3|8296.2|8294.7|8296.2|8294.7|8292.1|8290.9|52
1649939930000|2022-04-14 12:38:50|8296.1|8294.6|8295.3|8293.8|8299|8297.5|8295.1|8293.6|67
1649939940000|2022-04-14 12:39:00|8295|8293.5|8296.9|8295.4|8297|8295.5|8295|8293.5|50
1649939950000|2022-04-14 12:39:10|8297|8295.5|8297.7|8296.2|8297.8|8296.3|8296.1|8294.6|42
1649939960000|2022-04-14 12:39:20|8297.8|8296.3|8298.3|8296.8|8298.5|8297|8297.8|8296.3|40
1649939970000|2022-04-14 12:39:30|8298.1|8296.6|8301.3|8299.8|8301.5|8299.9|8298.1|8296.6|59
1649939980000|2022-04-14 12:39:40|8301.2|8299.7|8302.6|8301.1|8302.9|8301.4|8301|8299.5|59
1649939990000|2022-04-14 12:39:50|8302.7|8301.2|8301.3|8299.8|8302.8|8301.3|8300.7|8299.2|47
1649940000000|2022-04-14 12:40:00|8300.9|8299.4|8300.9|8299.4|8302.3|8300.8|8300.8|8299.3|41
1649940010000|2022-04-14 12:40:10|8301.1|8299.6|8300.4|8298.9|8301.4|8299.9|8300.2|8298.7|50
1649940020000|2022-04-14 12:40:20|8300.5|8299|8300.2|8298.7|8300.5|8299|8299.9|8298.4|35
1649940030000|2022-04-14 12:40:30|8300.1|8298.6|8298.2|8296.7|8300.5|8299|8298.2|8296.7|42
1649940040000|2022-04-14 12:40:40|8298.5|8297|8298.6|8297.1|8298.9|8297.4|8298.4|8296.9|30
1649940050000|2022-04-14 12:40:50|8298.5|8297|8298.8|8297.3|8298.8|8297.3|8297.4|8295.9|49
1649940060000|2022-04-14 12:41:00|8298.7|8297.2|8300.4|8298.9|8300.4|8298.9|8298.7|8297.2|45
1649940070000|2022-04-14 12:41:10|8300.1|8298.6|8299.7|8298.2|8300.4|8298.9|8299.6|8298.1|33
1649940080000|2022-04-14 12:41:20|8299.6|8298.1|8299.4|8297.9|8300|8298.5|8299.3|8297.8|28
1649940090000|2022-04-14 12:41:30|8299.3|8297.8|8298.2|8296.7|8299.6|8298.3|8298.2|8296.7|37
1649940100000|2022-04-14 12:41:40|8298.3|8296.8|8298|8296.5|8298.5|8297|8297.4|8295.9|22
1649940110000|2022-04-14 12:41:50|8298.1|8296.6|8297.4|8295.9|8298.1|8296.6|8296.5|8295|39
1649940120000|2022-04-14 12:42:00|8297.3|8295.8|8298.3|8296.8|8298.5|8297|8297.3|8295.8|32
1649940130000|2022-04-14 12:42:10|8298.4|8296.9|8298.1|8295.7|8298.4|8296.9|8297.2|8295.7|31
1649940140000|2022-04-14 12:42:20|8297.5|8296|8297.2|8295.7|8297.7|8296.2|8296.8|8295.3|30
1649940150000|2022-04-14 12:42:30|8297.1|8295.6|8296.4|8294.9|8297.9|8296.4|8295.8|8294.3|35
1649940160000|2022-04-14 12:42:40|8296.3|8294.8|8296.9|8295.4|8297.1|8295.6|8296.2|8294.7|32
1649940170000|2022-04-14 12:42:50|8297|8295.5|8297.3|8295.8|8297.3|8296|8296.7|8295.2|34
1649940180000|2022-04-14 12:43:00|8297.2|8295.7|8298.4|8296.9|8298.5|8297|8297.2|8295.7|34
1649940190000|2022-04-14 12:43:10|8298.5|8297|8297.7|8296.2|8298.5|8297|8297.4|8295.9|36
1649940200000|2022-04-14 12:43:20|8297.6|8296.1|8297.1|8295.6|8297.7|8296.2|8297|8295.5|14
1649940210000|2022-04-14 12:43:30|8297.2|8295.7|8298|8296.5|8298.1|8296.6|8297.1|8295.6|35
1649940220000|2022-04-14 12:43:40|8298.1|8296.6|8298.1|8296.6|8298.7|8297.2|8297.8|8296.3|30
1649940230000|2022-04-14 12:43:50|8298.2|8296.7|8299.1|8297.6|8299.1|8297.6|8298.1|8296.6|26
1649940240000|2022-04-14 12:44:00|8298.9|8297.4|8299.1|8297.6|8299.1|8297.6|8298.4|8296.9|28
1649940250000|2022-04-14 12:44:10|8299|8297.5|8298.7|8297.2|8299.1|8297.6|8298.5|8297|26
1649940260000|2022-04-14 12:44:20|8298.6|8297.1|8298.7|8297.2|8298.8|8297.3|8298.5|8297|28
1649940270000|2022-04-14 12:44:30|8298.8|8297.3|8299|8297.5|8299|8297.5|8298.5|8297|24
1649940280000|2022-04-14 12:44:40|8299.1|8297.6|8298|8296.5|8299.3|8297.8|8297.7|8296.2|25
1649940290000|2022-04-14 12:44:50|8298.1|8296.6|8301|8299.5|8301.2|8299.7|8298.1|8296.6|45
1649940300000|2022-04-14 12:45:00|8300.9|8299.4|8301.2|8299.7|8301.7|8300.2|8300.6|8299.1|32
1649940310000|2022-04-14 12:45:10|8301.3|8299.8|8301.8|8300.3|8301.9|8300.4|8300.3|8298.8|33
1649940320000|2022-04-14 12:45:20|8301.9|8300.4|8302.8|8301.3|8303.3|8301.8|8301.9|8300.4|44
1649940330000|2022-04-14 12:45:30|8302.9|8301.4|8302.5|8301|8303.3|8301.8|8302.2|8300.7|28
1649940340000|2022-04-14 12:45:40|8302.4|8300.9|8301.3|8299.8|8302.4|8300.9|8300.1|8298.6|53
1649940350000|2022-04-14 12:45:50|8301.2|8299.7|8299.4|8297.9|8301.2|8299.7|8299.3|8297.8|40
1649940360000|2022-04-14 12:46:00|8299.1|8297.6|8299.2|8297.7|8300|8298.5|8299.1|8297.6|41
1649940370000|2022-04-14 12:46:10|8299.3|8297.8|8299.6|8298.1|8300.2|8298.7|8299.3|8297.8|32
1649940380000|2022-04-14 12:46:20|8299.7|8298.2|8299.5|8298|8300.5|8299|8299.1|8297.6|48
1649940390000|2022-04-14 12:46:30|8299.6|8298.1|8296.1|8294.6|8299.6|8298.1|8295.9|8294.4|43
1649940400000|2022-04-14 12:46:40|8296|8294.5|8296.9|8295.4|8297.4|8295.9|8295.8|8294.3|45
1649940410000|2022-04-14 12:46:50|8297.1|8295.6|8298.4|8296.9|8299|8297.5|8297.1|8295.6|33
1649940420000|2022-04-14 12:47:00|8298|8296.5|8297.2|8295.7|8298|8296.5|8296.6|8295.1|42
1649940430000|2022-04-14 12:47:10|8297.3|8295.8|8298.4|8296.9|8298.5|8297|8297.3|8295.8|31
1649940440000|2022-04-14 12:47:20|8298.2|8296.7|8297.1|8295.6|8298.6|8297.1|8297.1|8295.6|43
1649940450000|2022-04-14 12:47:30|8297.2|8295.7|8297.4|8295.9|8297.4|8295.9|8296.9|8295.4|28
1649940460000|2022-04-14 12:47:40|8297.5|8296|8298.5|8297|8298.7|8297.2|8297.5|8296|35
1649940470000|2022-04-14 12:47:50|8298.6|8297.1|8297|8296.1|8298.6|8297.1|8296.9|8295.5|41
1649940480000|2022-04-14 12:48:00|8297.1|8295.5|8295.8|8294.3|8297.1|8295.6|8295.2|8294|41
1649940490000|2022-04-14 12:48:10|8296|8294.5|8293.7|8292.8|8296|8294.5|8293.7|8292.5|51
1649940500000|2022-04-14 12:48:20|8294|8292.5|8294.6|8293.7|8295.2|8294|8293.8|8292.5|50
1649940510000|2022-04-14 12:48:30|8294.9|8293.4|8296|8294.5|8296.6|8295.1|8294.8|8293.3|50
1649940520000|2022-04-14 12:48:40|8295.9|8294.4|8296.2|8294.7|8297.3|8295.9|8295.8|8294.3|43
1649940530000|2022-04-14 12:48:50|8296.3|8294.8|8296.1|8294.6|8296.7|8295.2|8295.2|8293.7|40
1649940540000|2022-04-14 12:49:00|8295.9|8295|8297|8295.5|8297.1|8295.8|8295.9|8294.6|46
1649940550000|2022-04-14 12:49:10|8297.1|8295.6|8296.5|8295|8297.1|8295.8|8295.8|8294.6|34
1649940560000|2022-04-14 12:49:20|8296.2|8295.3|8295.3|8294.4|8296.6|8295.3|8295.2|8294.1|40
1649940570000|2022-04-14 12:49:30|8295.7|8294.2|8294.7|8293.8|8296|8294.6|8294.7|8293.3|38
1649940580000|2022-04-14 12:49:40|8294.8|8293.9|8295.2|8293.7|8295.4|8294.1|8294.7|8293.4|33
1649940590000|2022-04-14 12:49:50|8294.9|8294|8294|8292.5|8295.2|8294|8293.8|8292.5|30
1649940600000|2022-04-14 12:50:00|8294.1|8292.6|8293.3|8291.8|8294.1|8292.6|8292.9|8291.4|55
1649940610000|2022-04-14 12:50:10|8293.2|8291.7|8293.3|8291.8|8293.4|8291.9|8292.1|8291|42
1649940620000|2022-04-14 12:50:20|8293.2|8291.7|8292.1|8291.2|8293.4|8291.9|8292.1|8290.7|39
1649940630000|2022-04-14 12:50:30|8292|8290.6|8292.5|8291|8292.5|8291.3|8291.8|8290.4|45
1649940640000|2022-04-14 12:50:40|8292.4|8290.9|8290.2|8288.7|8292.5|8291|8290.2|8288.7|36
1649940650000|2022-04-14 12:50:50|8290.1|8288.6|8289.8|8288.9|8290.9|8289.4|8289.6|8288.4|44
1649940660000|2022-04-14 12:51:00|8289.7|8288.8|8289.3|8287.8|8289.9|8288.8|8288.4|8286.9|51
1649940670000|2022-04-14 12:51:10|8289.4|8287.9|8288.2|8286.7|8289.6|8288.1|8287.9|8286.4|47
1649940680000|2022-04-14 12:51:20|8288.3|8286.8|8289.6|8288.1|8289.6|8288.1|8288.3|8286.8|49
1649940690000|2022-04-14 12:51:30|8289.7|8288.2|8288.7|8287.2|8289.7|8288.2|8288.7|8287.2|37
1649940700000|2022-04-14 12:51:40|8288.8|8287.3|8289.2|8287.7|8289.6|8288.3|8288.4|8287.1|38
1649940710000|2022-04-14 12:51:50|8289.1|8287.6|8289.9|8289|8290.7|8289.3|8289|8287.6|46
1649940720000|2022-04-14 12:52:00|8290.1|8288.6|8290.1|8288.6|8290.2|8289|8288.9|8287.4|46
1649940730000|2022-04-14 12:52:10|8290|8288.5|8289.4|8287.9|8290.2|8289|8288.8|8287.4|32
1649940740000|2022-04-14 12:52:20|8289.3|8287.8|8287.8|8286.3|8289.3|8287.8|8287.8|8286.3|41
1649940750000|2022-04-14 12:52:30|8287.5|8286.6|8288.7|8287.2|8289.3|8287.8|8287.3|8286.1|40
1649940760000|2022-04-14 12:52:40|8288.6|8287.1|8286.9|8285.4|8288.6|8287.1|8286.9|8285.4|31
1649940770000|2022-04-14 12:52:50|8286.6|8285.7|8286.8|8285.3|8286.8|8285.8|8286.1|8284.7|37
1649940780000|2022-04-14 12:53:00|8287|8285.5|8286.9|8285.4|8287.3|8285.8|8286.5|8285|36
1649940790000|2022-04-14 12:53:10|8286.8|8285.3|8286.4|8284.9|8286.9|8285.4|8286.3|8284.8|32
1649940800000|2022-04-14 12:53:20|8286.3|8284.8|8286.5|8285|8286.5|8285|8286.2|8284.7|26
1649940810000|2022-04-14 12:53:30|8286.6|8285.1|8286|8284.5|8287.2|8285.8|8285.7|8284.2|48
1649940820000|2022-04-14 12:53:40|8286.1|8284.6|8285.4|8283.9|8286.2|8284.7|8285|8283.5|40
1649940830000|2022-04-14 12:53:50|8285.1|8283.6|8284.8|8283.3|8285.2|8283.9|8284.7|8283.2|47
1649940840000|2022-04-14 12:54:00|8284.7|8283.2|8283.5|8282|8285.2|8283.7|8283.5|8282|40
1649940850000|2022-04-14 12:54:10|8283.7|8282.2|8283.7|8282.2|8283.9|8282.4|8282.5|8281|60
1649940860000|2022-04-14 12:54:20|8283.4|8282.5|8283.6|8282.1|8284.2|8282.7|8283.3|8281.9|60
1649940870000|2022-04-14 12:54:30|8283.5|8282|8283.5|8282|8283.7|8282.2|8283|8281.6|48
1649940880000|2022-04-14 12:54:40|8283.7|8282.2|8284.7|8283.2|8284.8|8283.3|8283.5|8282|31
1649940890000|2022-04-14 12:54:50|8284.6|8283.1|8284.3|8283.4|8284.9|8283.6|8283.6|8282.1|38
1649940900000|2022-04-14 12:55:00|8284.4|8283.5|8284.5|8283|8284.5|8283.5|8283.9|8282.5|39
1649940910000|2022-04-14 12:55:10|8284.4|8282.9|8282.8|8281.3|8284.4|8282.9|8282.6|8281.1|35
1649940920000|2022-04-14 12:55:20|8282.9|8281.4|8281.8|8280.3|8283|8281.5|8281.8|8280.3|45
1649940930000|2022-04-14 12:55:30|8281.7|8280.2|8281.9|8280.4|8282.3|8280.8|8281.2|8279.7|39
1649940940000|2022-04-14 12:55:40|8282|8280.5|8281.5|8280|8282.2|8281|8281.1|8279.8|44
1649940950000|2022-04-14 12:55:50|8281.6|8280.1|8282.1|8280.6|8282.4|8280.9|8281.1|8279.6|39
1649940960000|2022-04-14 12:56:00|8282.2|8280.7|8283.2|8281.7|8283.3|8281.8|8281.9|8280.4|30
1649940970000|2022-04-14 12:56:10|8283.3|8281.8|8282.9|8281.4|8283.9|8282.4|8282.7|8281.2|42
1649940980000|2022-04-14 12:56:20|8283.1|8281.6|8283.7|8282.2|8283.7|8282.2|8282.9|8281.4|31
1649940990000|2022-04-14 12:56:30|8283.8|8282.3|8283.2|8281.7|8284.3|8282.8|8283.2|8281.7|41
1649941000000|2022-04-14 12:56:40|8283.4|8281.9|8281.3|8279.8|8283.4|8281.9|8281.3|8279.8|42
1649941010000|2022-04-14 12:56:50|8281.4|8279.9|8282|8280.5|8282.4|8280.9|8280.8|8279.3|36
1649941020000|2022-04-14 12:57:00|8281.9|8280.4|8282.5|8281|8282.8|8281.3|8281.8|8280.3|44
1649941030000|2022-04-14 12:57:10|8282.4|8280.9|8282.9|8281.4|8283|8281.5|8282.3|8280.8|27
1649941040000|2022-04-14 12:57:20|8283|8281.5|8282.9|8281.4|8283.1|8281.6|8282.7|8281.2|21
1649941050000|2022-04-14 12:57:30|8282.6|8281.1|8281.9|8280.4|8282.7|8281.2|8281.4|8279.9|36
1649941060000|2022-04-14 12:57:40|8281.8|8280.3|8281|8280.1|8281.8|8280.3|8280.6|8279.3|30
1649941070000|2022-04-14 12:57:50|8280.9|8280|8281.1|8279.6|8281.4|8280.1|8280.9|8279.6|22
1649941080000|2022-04-14 12:58:00|8281.2|8279.7|8282.4|8280.9|8282.5|8281|8281.2|8279.7|20
1649941090000|2022-04-14 12:58:10|8282.5|8281|8282.6|8281.1|8283.2|8281.7|8282.3|8280.9|32
1649941100000|2022-04-14 12:58:20|8282.7|8281.2|8282.3|8280.8|8283|8281.7|8281.9|8280.6|29
1649941110000|2022-04-14 12:58:30|8282.2|8280.7|8282.7|8281.2|8282.9|8281.6|8281.9|8280.4|24
1649941120000|2022-04-14 12:58:40|8282.6|8281.1|8282.7|8281.2|8282.8|8281.3|8282.4|8280.9|21
1649941130000|2022-04-14 12:58:50|8282.6|8281.1|8283.2|8281.7|8283.5|8282|8282.5|8281.1|31
1649941140000|2022-04-14 12:59:00|8283.1|8281.6|8283|8281.5|8283.2|8281.7|8282.6|8281.1|20
1649941150000|2022-04-14 12:59:10|8283.4|8281.9|8282.5|8281|8283.6|8282.1|8282.4|8280.9|29
1649941160000|2022-04-14 12:59:20|8282.4|8280.9|8281.8|8280.3|8282.5|8281|8281.7|8280.2|19
1649941170000|2022-04-14 12:59:30|8281.9|8280.4|8282|8280.5|8282|8280.5|8281.7|8280.2|25
1649941180000|2022-04-14 12:59:40|8282.1|8280.6|8283.4|8281.9|8283.4|8281.9|8281.2|8279.7|32
1649941190000|2022-04-14 12:59:50|8283.5|8282|8283.5|8282|8283.7|8282.2|8283.2|8281.7|24
1649941200000|2022-04-14 13:00:00|8283.6|8282.1|8283.7|8282.2|8284|8282.7|8283.4|8281.9|47
1649941210000|2022-04-14 13:00:10|8283.5|8282.6|8283.3|8281.8|8283.7|8282.6|8282.6|8281.3|37
1649941220000|2022-04-14 13:00:20|8283.2|8281.7|8283|8281.5|8283.4|8281.9|8282.5|8281.3|27
1649941230000|2022-04-14 13:00:30|8282.9|8281.4|8283.4|8281.9|8283.5|8282.3|8282.5|8281.2|35
1649941240000|2022-04-14 13:00:40|8283.3|8281.8|8282.4|8280.9|8283.5|8282|8282.3|8280.9|23
1649941250000|2022-04-14 13:00:50|8282.3|8280.8|8282.5|8281|8282.9|8281.5|8282.3|8280.8|27
1649941260000|2022-04-14 13:01:00|8282.7|8281.2|8282.5|8281|8282.9|8281.6|8281.9|8280.7|42
1649941270000|2022-04-14 13:01:10|8282.3|8280.8|8281.1|8279.6|8282.5|8281|8281.1|8279.6|42
1649941280000|2022-04-14 13:01:20|8281.2|8279.7|8279.4|8277.9|8281.3|8279.8|8278.7|8277.2|45
1649941290000|2022-04-14 13:01:30|8279.1|8277.6|8279.6|8278.1|8279.8|8278.3|8278.3|8276.8|44
1649941300000|2022-04-14 13:01:40|8279.8|8278.3|8279.8|8278.3|8281|8279.5|8279.4|8277.9|51
1649941310000|2022-04-14 13:01:50|8279.9|8278.4|8280|8278.5|8281|8279.5|8279.8|8278.3|48
1649941320000|2022-04-14 13:02:00|8279.8|8278.3|8280.6|8279.1|8280.9|8279.4|8279.7|8278.2|56
1649941330000|2022-04-14 13:02:10|8280.4|8278.9|8280.8|8279.3|8281|8279.5|8279.7|8278.2|47
1649941340000|2022-04-14 13:02:20|8280.9|8279.4|8281.1|8279.6|8281.2|8279.7|8280.4|8278.9|39
1649941350000|2022-04-14 13:02:30|8281.4|8279.9|8281.1|8279.6|8281.4|8279.9|8280.8|8279.3|30
1649941360000|2022-04-14 13:02:40|8281.4|8279.9|8281.6|8280.1|8282.1|8280.6|8281|8279.5|32
1649941370000|2022-04-14 13:02:50|8281.7|8280.2|8280.9|8279.4|8281.9|8280.4|8280.5|8279.3|32
1649941380000|2022-04-14 13:03:00|8281|8279.5|8281.4|8279.9|8281.6|8280.2|8281|8279.5|29
1649941390000|2022-04-14 13:03:10|8281.3|8279.8|8280.4|8278.9|8281.4|8280|8280.1|8278.8|31
1649941400000|2022-04-14 13:03:20|8280.5|8279|8278.8|8277.9|8280.6|8279.1|8278.7|8277.4|47
1649941410000|2022-04-14 13:03:30|8279.1|8277.6|8279.6|8278.1|8279.7|8278.4|8278.8|8277.5|43
1649941420000|2022-04-14 13:03:40|8279.7|8278.2|8279.8|8278.3|8280|8278.5|8279.4|8277.9|31
1649941430000|2022-04-14 13:03:50|8279.9|8278.4|8280.4|8278.9|8280.4|8279|8279.7|8278.2|30
1649941440000|2022-04-14 13:04:00|8280.3|8278.8|8280.4|8278.9|8280.6|8279.1|8279.7|8278.3|27
1649941450000|2022-04-14 13:04:10|8280.5|8279|8281.3|8279.8|8281.4|8279.9|8280.2|8278.7|32
1649941460000|2022-04-14 13:04:20|8281.4|8279.9|8282|8280.5|8282.1|8280.6|8281.1|8279.7|27
1649941470000|2022-04-14 13:04:30|8281.9|8280.4|8281.4|8279.9|8282.1|8280.6|8281.2|8279.7|19
1649941480000|2022-04-14 13:04:40|8281.5|8280|8281.8|8280.3|8282|8280.6|8281.3|8280|33
1649941490000|2022-04-14 13:04:50|8281.9|8280.4|8281.5|8280|8281.9|8280.5|8281.2|8279.9|28
1649941500000|2022-04-14 13:05:00|8281.4|8279.9|8281.6|8280.7|8281.9|8280.7|8281|8279.8|33
1649941510000|2022-04-14 13:05:10|8281.5|8280.6|8283.4|8281.9|8283.4|8281.9|8281.5|8280.3|34
1649941520000|2022-04-14 13:05:20|8283.3|8281.8|8282.7|8281.2|8283.3|8281.8|8282.3|8280.8|31
1649941530000|2022-04-14 13:05:30|8282.5|8281|8283.6|8282.1|8283.6|8282.1|8282.4|8280.9|29
1649941540000|2022-04-14 13:05:40|8283.7|8282.2|8283.9|8282.4|8284.8|8283.3|8283.5|8282|40
1649941550000|2022-04-14 13:05:50|8284|8282.5|8283.7|8282.2|8284.4|8282.9|8283.7|8282.2|19
1649941560000|2022-04-14 13:06:00|8283.6|8282.1|8283.2|8281.7|8283.7|8282.2|8283.2|8281.7|21
1649941570000|2022-04-14 13:06:10|8283.1|8281.6|8282.8|8281.3|8283.3|8281.8|8282.8|8281.3|29
1649941580000|2022-04-14 13:06:20|8282.9|8281.4|8283.2|8281.7|8283.5|8282.2|8282.8|8281.3|34
1649941590000|2022-04-14 13:06:30|8283.1|8281.6|8283.1|8281.6|8283.5|8282|8282.9|8281.4|29
1649941600000|2022-04-14 13:06:40|8283.2|8281.7|8283.3|8281.8|8283.4|8281.9|8282.9|8281.4|26
1649941610000|2022-04-14 13:06:50|8283.2|8281.7|8283.1|8282.2|8283.5|8282.2|8282.8|8281.3|27
1649941620000|2022-04-14 13:07:00|8283.4|8281.9|8283.1|8281.6|8283.8|8282.3|8283|8281.5|32
1649941630000|2022-04-14 13:07:10|8283|8281.5|8283.1|8281.6|8283.1|8281.6|8282.2|8280.7|29
1649941640000|2022-04-14 13:07:20|8283|8281.5|8282.6|8281.7|8283|8281.7|8282.2|8280.7|24
1649941650000|2022-04-14 13:07:30|8282.9|8281.4|8283.7|8282.2|8283.7|8282.2|8282.4|8281|26
1649941660000|2022-04-14 13:07:40|8283.6|8282.1|8283.4|8282.5|8283.7|8282.5|8283.2|8281.7|31
1649941670000|2022-04-14 13:07:50|8283.7|8282.2|8284.2|8282.7|8284.5|8283.1|8283.2|8282|26
1649941680000|2022-04-14 13:08:00|8283.7|8282.8|8283|8281.5|8284|8282.8|8283|8281.5|33
1649941690000|2022-04-14 13:08:10|8283.1|8281.6|8282.5|8281|8283.2|8281.9|8282.3|8280.9|39
1649941700000|2022-04-14 13:08:20|8282.6|8281.1|8282.2|8280.7|8282.9|8281.6|8281.8|8280.5|33
1649941710000|2022-04-14 13:08:30|8282.3|8280.8|8283.5|8282|8283.8|8282.5|8282.2|8280.7|39
1649941720000|2022-04-14 13:08:40|8283.4|8281.9|8283.7|8282.2|8284.1|8282.8|8283.4|8281.9|40
1649941730000|2022-04-14 13:08:50|8283.6|8282.1|8284.1|8282.6|8284.2|8283|8283.2|8281.8|31
1649941740000|2022-04-14 13:09:00|8284|8282.5|8284.8|8283.3|8284.9|8283.4|8283.2|8281.7|25
1649941750000|2022-04-14 13:09:10|8284.9|8283.4|8284.1|8282.6|8284.9|8283.9|8284|8282.5|28
1649941760000|2022-04-14 13:09:20|8284|8282.5|8284.4|8282.9|8284.6|8283.3|8283.9|8282.4|31
1649941770000|2022-04-14 13:09:30|8284.5|8283|8283.3|8281.8|8284.5|8283|8283.3|8281.8|30
1649941780000|2022-04-14 13:09:40|8283.2|8281.7|8283.4|8281.9|8283.5|8282.3|8282.8|8281.5|36
1649941790000|2022-04-14 13:09:50|8283.3|8281.8|8283.2|8281.7|8283.5|8282.2|8282.9|8281.6|27
1649941800000|2022-04-14 13:10:00|8283.3|8281.8|8283.3|8281.8|8283.6|8282.4|8283|8281.7|40
1649941810000|2022-04-14 13:10:10|8283.2|8281.7|8282.9|8281.4|8283.7|8282.5|8282.6|8281.4|37
1649941820000|2022-04-14 13:10:20|8282.8|8281.3|8283|8281.5|8283.4|8282.2|8282.2|8280.9|43
1649941830000|2022-04-14 13:10:30|8283.1|8281.6|8283.2|8281.7|8283.7|8282.2|8282.7|8281.4|33
1649941840000|2022-04-14 13:10:40|8283.1|8281.6|8283.3|8281.8|8283.4|8282|8282.1|8280.8|36
1649941850000|2022-04-14 13:10:50|8283.1|8281.6|8283|8281.5|8283.4|8282|8282.5|8281.1|32
1649941860000|2022-04-14 13:11:00|8282.9|8281.4|8282.2|8280.7|8283|8281.8|8282|8280.7|29
1649941870000|2022-04-14 13:11:10|8281.7|8280.8|8282|8280.5|8282.3|8281|8281.4|8279.9|30
1649941880000|2022-04-14 13:11:20|8281.8|8280.9|8282|8280.5|8282.4|8281.1|8281.7|8280.5|33
1649941890000|2022-04-14 13:11:30|8281.7|8280.8|8280.2|8279.3|8282.1|8280.9|8280.2|8279.3|35
1649941900000|2022-04-14 13:11:40|8280.5|8279|8280.6|8279.1|8280.7|8279.5|8280.1|8278.9|25
1649941910000|2022-04-14 13:11:50|8280.7|8279.2|8280.7|8279.2|8280.9|8279.5|8280.4|8278.9|19
1649941920000|2022-04-14 13:12:00|8280.8|8279.3|8280.1|8278.6|8280.8|8279.3|8279.7|8278.5|30
1649941930000|2022-04-14 13:12:10|8280.3|8278.8|8280.9|8279.4|8281.4|8279.9|8280.2|8278.7|30
1649941940000|2022-04-14 13:12:20|8281|8279.5|8280.4|8278.9|8281.2|8279.7|8280.3|8278.8|32
1649941950000|2022-04-14 13:12:30|8280.3|8278.8|8280.3|8278.8|8280.5|8279.1|8279.9|8278.5|33
1649941960000|2022-04-14 13:12:40|8280.4|8278.9|8279.6|8278.1|8280.4|8278.9|8279.3|8278.1|29
1649941970000|2022-04-14 13:12:50|8279.5|8278|8279.4|8277.9|8279.5|8278.2|8279|8277.8|19
1649941980000|2022-04-14 13:13:00|8279.5|8278|8279.1|8277.6|8279.6|8278.5|8278.9|8277.4|37
1649941990000|2022-04-14 13:13:10|8279|8277.5|8280.4|8278.9|8280.5|8279|8278.8|8277.5|27
1649942000000|2022-04-14 13:13:20|8280.2|8279.3|8280.7|8279.2|8280.7|8279.3|8280|8278.5|29
1649942010000|2022-04-14 13:13:30|8280.9|8279.4|8281.2|8279.7|8281.2|8279.8|8280.6|8279.1|30
1649942020000|2022-04-14 13:13:40|8281.1|8279.6|8280.8|8279.3|8281.3|8279.8|8280.7|8279.2|26
1649942030000|2022-04-14 13:13:50|8280.9|8279.4|8281.3|8279.8|8281.7|8280.2|8280.9|8279.4|26
1649942040000|2022-04-14 13:14:00|8281.4|8279.9|8281.4|8279.9|8281.7|8280.6|8281.2|8279.7|23
1649942050000|2022-04-14 13:14:10|8281.3|8279.8|8280.5|8279|8281.3|8279.8|8280.4|8279|25
1649942060000|2022-04-14 13:14:20|8280.6|8279.1|8280.2|8278.7|8280.7|8279.5|8280.2|8278.7|21
1649942070000|2022-04-14 13:14:30|8280.3|8278.8|8279.8|8278.3|8280.3|8279|8279.5|8278.2|26
1649942080000|2022-04-14 13:14:40|8279.9|8278.4|8279.7|8278.2|8279.9|8278.8|8279.5|8278.2|16
1649942090000|2022-04-14 13:14:50|8279.8|8278.3|8279.2|8278.3|8280.1|8278.6|8279.1|8278|28
1649942100000|2022-04-14 13:15:00|8279.3|8278.4|8279.1|8278.2|8279.6|8278.5|8278.6|8277.5|28
1649942110000|2022-04-14 13:15:10|8279.2|8278.3|8279.4|8278.5|8279.7|8278.6|8279.1|8277.9|25
1649942120000|2022-04-14 13:15:20|8279.3|8278.4|8278.5|8277.6|8279.3|8278.4|8278.5|8277.5|35
1649942130000|2022-04-14 13:15:30|8278.4|8277.5|8278.7|8277.8|8278.9|8277.8|8278.2|8277.1|28
1649942140000|2022-04-14 13:15:40|8278.6|8277.7|8279|8277.5|8279|8277.8|8277.9|8276.9|30
1649942150000|2022-04-14 13:15:50|8279.1|8277.6|8278.8|8277.9|8279.1|8278|8278.4|8277.4|27
1649942160000|2022-04-14 13:16:00|8278.7|8277.8|8278.9|8278|8279.2|8278.2|8278.6|8277.5|28
1649942170000|2022-04-14 13:16:10|8279|8278.1|8280.3|8278.8|8280.3|8279.1|8278.9|8277.9|39
1649942180000|2022-04-14 13:16:20|8280.1|8278.6|8278.5|8277.6|8280.2|8279|8278.5|8277.6|23
1649942190000|2022-04-14 13:16:30|8278.4|8277.5|8279|8277.5|8279.1|8277.9|8278.2|8276.9|27
1649942200000|2022-04-14 13:16:40|8279.1|8278.2|8279.1|8277.6|8279.8|8278.3|8279.1|8277.6|31
1649942210000|2022-04-14 13:16:50|8279|8277.5|8279.1|8277.6|8279.1|8277.8|8278.3|8277|33
1649942220000|2022-04-14 13:17:00|8279.2|8277.7|8278.8|8277.3|8279.2|8278|8278.4|8277.1|26
1649942230000|2022-04-14 13:17:10|8278.6|8277.1|8278.4|8277.5|8278.7|8277.6|8278.2|8277|32
1649942240000|2022-04-14 13:17:20|8278.7|8277.2|8278|8277.1|8278.7|8277.6|8277.6|8276.5|27
1649942250000|2022-04-14 13:17:30|8278.3|8276.8|8277.9|8276.4|8278.5|8277.4|8277.4|8276.1|40
1649942260000|2022-04-14 13:17:40|8278|8276.5|8276.9|8274.5|8278.1|8276.6|8275.5|8274|41
1649942270000|2022-04-14 13:17:50|8276.3|8274.8|8276.4|8274.9|8276.5|8275.3|8275.7|8274.3|40
1649942280000|2022-04-14 13:18:00|8276.2|8274.7|8275.9|8274.4|8276.3|8275|8275.6|8274.3|42
1649942290000|2022-04-14 13:18:10|8275.8|8274.3|8274|8272.5|8276|8274.7|8274|8272.5|50
1649942300000|2022-04-14 13:18:20|8273.8|8272.9|8274.2|8272.7|8274.7|8273.2|8273.7|8272.2|41
1649942310000|2022-04-14 13:18:30|8274.1|8272.6|8274|8273.1|8274.4|8273.1|8273.8|8272.6|24
1649942320000|2022-04-14 13:18:40|8273.9|8273|8275.3|8273.8|8275.4|8273.9|8273.9|8272.8|38
1649942330000|2022-04-14 13:18:50|8275.4|8273.9|8275.3|8273.8|8275.4|8273.9|8275.2|8273.7|16
1649942340000|2022-04-14 13:19:00|8275.6|8274.1|8274.6|8273.1|8275.7|8274.2|8274.5|8273|38
1649942350000|2022-04-14 13:19:10|8274.7|8273.2|8274.4|8272.9|8274.8|8273.3|8274.4|8272.9|29
1649942360000|2022-04-14 13:19:20|8274.3|8272.8|8273.6|8272.1|8274.6|8273.1|8273.2|8271.9|32
1649942370000|2022-04-14 13:19:30|8273.7|8272.2|8273.3|8271.8|8273.8|8272.3|8273.2|8271.7|25
1649942380000|2022-04-14 13:19:40|8273.5|8272|8274|8272.5|8274.4|8272.9|8272.8|8271.3|31
1649942390000|2022-04-14 13:19:50|8274.1|8272.6|8274.8|8273.3|8274.8|8273.3|8273.5|8272.3|30
1649942400000|2022-04-14 13:20:00|8274.9|8273.4|8273.2|8271.7|8275.1|8273.6|8272.9|8271.6|34
1649942410000|2022-04-14 13:20:10|8273.1|8271.6|8272.9|8271.4|8273.1|8271.8|8272.4|8271.2|40
1649942420000|2022-04-14 13:20:20|8273|8271.5|8271.5|8270|8273.1|8271.6|8271.2|8269.9|34
1649942430000|2022-04-14 13:20:30|8271.4|8269.9|8271.5|8270|8271.5|8270.3|8270.7|8269.6|42
1649942440000|2022-04-14 13:20:40|8271.2|8270.3|8270.9|8269.4|8271.4|8270.3|8270.6|8269.3|38
1649942450000|2022-04-14 13:20:50|8270.8|8269.3|8271.4|8269.9|8271.6|8270.2|8270.6|8269.3|30
1649942460000|2022-04-14 13:21:00|8271.3|8269.8|8271.2|8269.7|8271.5|8270.3|8270.8|8269.6|19
1649942470000|2022-04-14 13:21:10|8271.1|8269.6|8272.3|8270.8|8272.6|8271.4|8271|8269.6|36
1649942480000|2022-04-14 13:21:20|8272.4|8270.9|8273.1|8272.2|8273.5|8272.3|8272.4|8270.9|38
1649942490000|2022-04-14 13:21:30|8272.9|8272|8272.4|8270.9|8273.3|8272.1|8271.9|8270.7|37
1649942500000|2022-04-14 13:21:40|8272.6|8271.1|8272.7|8271.8|8273.1|8271.8|8272.1|8270.9|36
1649942510000|2022-04-14 13:21:50|8272.9|8271.4|8275|8273.5|8275.4|8274.2|8272.8|8271.3|45
1649942520000|2022-04-14 13:22:00|8275.1|8273.6|8272.7|8271.8|8275.1|8273.6|8272.7|8271.5|30
1649942530000|2022-04-14 13:22:10|8272.6|8271.7|8273|8271.5|8273.2|8271.7|8272.6|8271.3|20
1649942540000|2022-04-14 13:22:20|8272.9|8271.4|8273.6|8272.1|8273.7|8272.2|8272.9|8271.4|22
1649942550000|2022-04-14 13:22:30|8273.5|8272|8273.3|8271.8|8273.7|8272.4|8273.1|8271.7|28
1649942560000|2022-04-14 13:22:40|8273.4|8271.9|8273.8|8272.3|8273.9|8272.7|8273.2|8271.7|30
1649942570000|2022-04-14 13:22:50|8273.5|8272.6|8274.1|8272.6|8274.1|8272.8|8273.3|8272|34
1649942580000|2022-04-14 13:23:00|8274.2|8272.7|8274.3|8272.8|8274.5|8273|8273.6|8272.1|35
1649942590000|2022-04-14 13:23:10|8274.2|8272.7|8273.3|8272.4|8274.4|8272.9|8273.3|8272|35
1649942600000|2022-04-14 13:23:20|8273.2|8272.3|8273.2|8271.7|8273.6|8272.3|8273|8271.7|34
1649942610000|2022-04-14 13:23:30|8273.3|8271.8|8272.9|8271.4|8273.3|8271.9|8272.5|8271.1|24
1649942620000|2022-04-14 13:23:40|8272.8|8271.3|8273.4|8271.9|8273.4|8272.2|8272.7|8271.3|18
1649942630000|2022-04-14 13:23:50|8273.1|8272.2|8272.9|8271.4|8274.1|8272.8|8272.6|8271.4|35
1649942640000|2022-04-14 13:24:00|8273|8271.5|8271.8|8270.3|8273|8271.6|8270.9|8269.4|42
1649942650000|2022-04-14 13:24:10|8271.9|8270.4|8272|8270.5|8272.6|8271.4|8271.6|8270.2|39
1649942660000|2022-04-14 13:24:20|8272.1|8270.6|8273.4|8271.9|8273.7|8272.2|8271.5|8270|46
1649942670000|2022-04-14 13:24:30|8273.3|8271.8|8273.3|8272.4|8274.2|8272.8|8273.1|8271.8|29
1649942680000|2022-04-14 13:24:40|8273.4|8272.5|8274.8|8273.3|8274.8|8273.7|8273|8271.7|46
1649942690000|2022-04-14 13:24:50|8274.9|8273.4|8275.8|8274.3|8276|8274.5|8274.5|8273|32
1649942700000|2022-04-14 13:25:00|8275.6|8274.1|8275.4|8273.9|8275.9|8274.4|8275|8273.5|34
1649942710000|2022-04-14 13:25:10|8275.3|8273.8|8275.1|8273.6|8275.9|8274.4|8274.7|8273.5|32
1649942720000|2022-04-14 13:25:20|8275.3|8273.8|8274.8|8273.3|8275.3|8274|8274.4|8273.3|16
1649942730000|2022-04-14 13:25:30|8274|8273.1|8274.3|8272.8|8274.6|8273.1|8273.5|8272.2|44
1649942740000|2022-04-14 13:25:40|8274.4|8272.9|8274.5|8273|8275|8273.6|8274|8272.8|37
1649942750000|2022-04-14 13:25:50|8274.3|8272.8|8275.3|8273.8|8275.3|8273.8|8274.2|8272.7|41
1649942760000|2022-04-14 13:26:00|8275.2|8273.7|8277|8275.5|8277.1|8275.6|8275.2|8273.7|31
1649942770000|2022-04-14 13:26:10|8276.5|8275|8276.5|8275|8277|8275.5|8276.4|8274.9|38
1649942780000|2022-04-14 13:26:20|8276.6|8275.1|8275.1|8273.6|8276.9|8275.4|8274.1|8273|39
1649942790000|2022-04-14 13:26:30|8274.9|8274|8277.9|8276.4|8277.9|8276.4|8274.9|8273.5|41
1649942800000|2022-04-14 13:26:40|8277.8|8276.3|8277.8|8276.3|8278.8|8277.3|8277.5|8276|48
1649942810000|2022-04-14 13:26:50|8277.9|8276.4|8278.2|8277.3|8278.8|8277.3|8277.8|8276.3|40
1649942820000|2022-04-14 13:27:00|8278.7|8277.2|8278.3|8276.8|8278.8|8277.7|8277|8275.7|46
1649942830000|2022-04-14 13:27:10|8278.5|8277|8277.1|8275.6|8278.5|8277|8276.2|8274.7|38
1649942840000|2022-04-14 13:27:20|8276.8|8275.3|8276.8|8275.3|8277.2|8275.7|8276.6|8275.1|27
1649942850000|2022-04-14 13:27:30|8276.6|8275.1|8277|8275.5|8277.7|8276.2|8276.6|8275.1|30
1649942860000|2022-04-14 13:27:40|8276.7|8275.2|8276.5|8275|8277|8275.5|8276.2|8274.7|33
1649942870000|2022-04-14 13:27:50|8276.6|8275.1|8276.1|8274.6|8276.6|8275.1|8275.8|8274.6|32
1649942880000|2022-04-14 13:28:00|8276.2|8274.7|8275.9|8274.4|8276.3|8274.8|8275.5|8274|38
1649942890000|2022-04-14 13:28:10|8275.6|8274.7|8276.3|8274.8|8276.3|8274.8|8275.3|8274.2|29
1649942900000|2022-04-14 13:28:20|8276.2|8274.7|8275.8|8274.9|8276.3|8274.9|8275.7|8274.5|13
1649942910000|2022-04-14 13:28:30|8276.1|8274.6|8275.8|8274.3|8276.1|8274.8|8275.4|8274.2|27
1649942920000|2022-04-14 13:28:40|8275.7|8274.2|8275.9|8274.4|8276.2|8274.9|8275.5|8274.2|27
1649942930000|2022-04-14 13:28:50|8275.8|8274.3|8276|8274.5|8276.1|8274.8|8275.6|8274.3|24
1649942940000|2022-04-14 13:29:00|8276.2|8274.7|8276.4|8274.9|8277.3|8275.8|8276.2|8274.7|31
1649942950000|2022-04-14 13:29:10|8276.1|8274.6|8275.4|8273.9|8276.8|8275.5|8275.1|8273.8|39
1649942960000|2022-04-14 13:29:20|8275.1|8274.2|8274.9|8273.4|8275.5|8274.2|8274.7|8273.2|38
1649942970000|2022-04-14 13:29:30|8274.8|8273.3|8274.9|8273.4|8275.1|8273.7|8274.5|8273.2|32
1649942980000|2022-04-14 13:29:40|8275.2|8273.7|8275.6|8274.1|8275.7|8274.5|8275.1|8273.6|32
1649942990000|2022-04-14 13:29:50|8275.7|8274.2|8275.3|8274.4|8275.9|8274.5|8275.2|8274|21
1649943000000|2022-04-14 13:30:00|8275.2|8274.3|8275.4|8273.9|8276.1|8275.2|8274.9|8273.7|43
1649943010000|2022-04-14 13:30:10|8275.2|8273.7|8275.1|8274.2|8275.5|8274.3|8274.8|8273.4|32
1649943020000|2022-04-14 13:30:20|8275|8274.1|8275.1|8273.6|8275.8|8274.5|8274.8|8273.6|35
1649943030000|2022-04-14 13:30:30|8274.8|8273.9|8275.5|8274|8275.8|8274.6|8274.8|8273.7|24
1649943040000|2022-04-14 13:30:40|8275.4|8273.9|8275.3|8274.4|8275.6|8274.4|8274.9|8273.8|27
1649943050000|2022-04-14 13:30:50|8275.2|8274.3|8275.9|8275|8276.3|8275.2|8275.2|8274.3|28
1649943060000|2022-04-14 13:31:00|8276.3|8274.8|8275.8|8274.9|8276.4|8275.1|8275.4|8274.4|34
1649943070000|2022-04-14 13:31:10|8276|8274.5|8275|8273.5|8276.2|8274.9|8274.7|8273.5|42
1649943080000|2022-04-14 13:31:20|8275.1|8273.6|8274.6|8273.1|8275.1|8273.6|8274.3|8273|36
1649943090000|2022-04-14 13:31:30|8274.5|8273|8274.9|8274|8274.9|8274|8273.8|8272.7|34
1649943100000|2022-04-14 13:31:40|8275.1|8274.2|8275.2|8273.7|8275.3|8274.2|8274.8|8273.3|29
1649943110000|2022-04-14 13:31:50|8275.4|8273.9|8275|8274.1|8275.5|8274.3|8274.9|8273.8|30
1649943120000|2022-04-14 13:32:00|8274.9|8274|8274.8|8273.3|8275.5|8274.1|8274.4|8273.3|34
1649943130000|2022-04-14 13:32:10|8274.9|8273.4|8276.4|8274.9|8276.5|8275.3|8274.6|8273.4|30
1649943140000|2022-04-14 13:32:20|8276.3|8274.8|8275.8|8274.3|8276.3|8274.9|8275.6|8274.2|15
1649943150000|2022-04-14 13:32:30|8275.3|8274.4|8275.9|8274.4|8276.1|8274.9|8275.3|8274.2|39
1649943160000|2022-04-14 13:32:40|8276.1|8274.6|8275.8|8274.9|8276.3|8275.1|8275.3|8274.1|33
1649943170000|2022-04-14 13:32:50|8276.1|8274.6|8275|8274.1|8276.2|8274.7|8275|8274.1|18
1649943180000|2022-04-14 13:33:00|8275.4|8273.9|8275.4|8273.9|8276|8274.6|8275.3|8273.8|41
1649943190000|2022-04-14 13:33:10|8275.3|8273.8|8273.9|8273|8275.3|8274|8273.9|8272.7|29
1649943200000|2022-04-14 13:33:20|8274|8273.1|8274|8273.1|8274.2|8273.1|8273.6|8272.3|25
1649943210000|2022-04-14 13:33:30|8273.9|8273|8274.1|8273.2|8274.4|8273.3|8273.9|8272.9|16
1649943220000|2022-04-14 13:33:40|8274.4|8273.5|8274.9|8273.4|8275.3|8274.1|8274.2|8272.9|39
1649943230000|2022-04-14 13:33:50|8274.6|8273.7|8275.5|8274|8275.5|8274|8274.4|8273.2|24
1649943240000|2022-04-14 13:34:00|8275.1|8274.2|8275.2|8274.3|8276.1|8274.8|8275.1|8274|31
1649943250000|2022-04-14 13:34:10|8275.3|8274.4|8274.6|8273.7|8275.5|8274.5|8274.6|8273.7|31
1649943260000|2022-04-14 13:34:20|8274.7|8273.8|8274.3|8273.4|8275.1|8273.9|8274.1|8273|29
1649943270000|2022-04-14 13:34:30|8274.2|8273.3|8274.8|8273.3|8275.1|8273.9|8274.2|8273.1|28
1649943280000|2022-04-14 13:34:40|8274.5|8273.6|8273.6|8272.1|8274.7|8273.6|8273.6|8272.1|25
1649943290000|2022-04-14 13:34:50|8273.2|8272.3|8272.4|8271.5|8273.3|8272.4|8272.3|8271.4|19
1649943300000|2022-04-14 13:35:00|8272.5|8271.6|8271.8|8270.3|8272.8|8271.6|8271.5|8270.2|31
1649943310000|2022-04-14 13:35:10|8271.9|8270.4|8271.2|8270.3|8272|8270.9|8271.2|8270.1|28
1649943320000|2022-04-14 13:35:20|8271.5|8270|8271.3|8269.8|8271.5|8270.2|8270.6|8269.7|34
1649943330000|2022-04-14 13:35:30|8271.4|8269.9|8271.1|8270.2|8271.9|8270.7|8270.9|8269.8|33
1649943340000|2022-04-14 13:35:40|8271.4|8269.9|8271.7|8270.8|8271.8|8270.8|8270.9|8269.6|31
1649943350000|2022-04-14 13:35:50|8272|8270.5|8271.5|8270.6|8272.1|8271|8271.4|8270.3|25
1649943360000|2022-04-14 13:36:00|8271.9|8270.4|8272.1|8270.6|8272.3|8271.1|8271.7|8270.4|29
1649943370000|2022-04-14 13:36:10|8272|8270.5|8272.3|8270.8|8272.4|8271.2|8271.6|8270.3|41
1649943380000|2022-04-14 13:36:20|8272.1|8271.2|8272.8|8271.3|8272.8|8271.7|8272|8270.8|29
1649943390000|2022-04-14 13:36:30|8272.9|8271.4|8273.4|8272.5|8273.5|8272.6|8272.6|8271.3|19
1649943400000|2022-04-14 13:36:40|8273.8|8272.3|8273.7|8272.8|8273.9|8272.9|8273.4|8272.2|30
1649943410000|2022-04-14 13:36:50|8273.9|8272.4|8274.1|8272.6|8274.3|8273.2|8273.6|8272.3|33
1649943420000|2022-04-14 13:37:00|8274|8272.5|8275.1|8273.6|8275.1|8273.7|8273.7|8272.5|40
1649943430000|2022-04-14 13:37:10|8275|8273.5|8275.4|8273.9|8275.9|8274.7|8274.8|8273.5|35
1649943440000|2022-04-14 13:37:20|8275.5|8274|8274.8|8273.3|8275.5|8274.3|8274.7|8273.2|32
1649943450000|2022-04-14 13:37:30|8274.7|8273.2|8274.6|8273.1|8274.7|8273.6|8274.2|8273|30
1649943460000|2022-04-14 13:37:40|8274.5|8273|8274|8272.5|8274.6|8273.4|8273.9|8272.5|23
1649943470000|2022-04-14 13:37:50|8273.7|8272.2|8273.3|8271.8|8273.9|8272.7|8272.5|8271|41
1649943480000|2022-04-14 13:38:00|8273.2|8271.7|8270.2|8268.7|8273.2|8271.8|8270.2|8268.7|55
1649943490000|2022-04-14 13:38:10|8270.1|8268.6|8272.2|8270.7|8273.2|8271.9|8270.1|8268.6|50
1649943500000|2022-04-14 13:38:20|8272.3|8270.8|8271.1|8270.2|8272.3|8270.8|8271.1|8269.8|37
1649943510000|2022-04-14 13:38:30|8271.4|8269.9|8272.2|8270.7|8272.2|8270.7|8270.7|8269.3|48
1649943520000|2022-04-14 13:38:40|8272.4|8270.9|8271.4|8270.5|8272.8|8271.4|8271.4|8270.3|45
1649943530000|2022-04-14 13:38:50|8271.5|8270|8272.7|8271.2|8272.8|8271.3|8270.9|8269.6|43
1649943540000|2022-04-14 13:39:00|8272.8|8271.3|8272.2|8270.7|8272.9|8271.5|8271.6|8270.1|31
1649943550000|2022-04-14 13:39:10|8272.3|8270.8|8272.7|8271.2|8273.2|8271.8|8272.2|8270.7|34
1649943560000|2022-04-14 13:39:20|8272.8|8271.3|8272.8|8271.3|8272.9|8271.6|8272.1|8270.8|38
1649943570000|2022-04-14 13:39:30|8272.9|8271.4|8272.5|8271|8272.9|8271.4|8271.7|8270.2|33
1649943580000|2022-04-14 13:39:40|8272.4|8270.9|8273.1|8271.6|8273.7|8272.5|8272.3|8270.9|32
1649943590000|2022-04-14 13:39:50|8273.2|8271.7|8273.4|8271.9|8273.6|8272.1|8272.7|8271.5|27
1649943600000|2022-04-14 13:40:00|8273.3|8271.8|8273.4|8272.5|8274|8272.8|8273.2|8271.8|23
1649943610000|2022-04-14 13:40:10|8273.5|8272.6|8272.7|8271.2|8273.9|8272.6|8272.4|8271.1|43
1649943620000|2022-04-14 13:40:20|8272.6|8271.1|8272.2|8270.7|8272.7|8271.2|8271.5|8270.1|38
1649943630000|2022-04-14 13:40:30|8272.3|8270.8|8271.1|8269.6|8272.3|8270.8|8270.9|8269.6|28
1649943640000|2022-04-14 13:40:40|8271.2|8269.7|8269.2|8267.7|8271.4|8270|8269.2|8267.7|41
1649943650000|2022-04-14 13:40:50|8269.3|8267.8|8269.6|8268.1|8270.1|8268.7|8268.8|8267.3|42
1649943660000|2022-04-14 13:41:00|8269.3|8267.8|8269.6|8268.1|8269.6|8268.3|8268.2|8267|47
1649943670000|2022-04-14 13:41:10|8269.4|8267.9|8269|8268.1|8270.4|8268.9|8269|8267.5|52
1649943680000|2022-04-14 13:41:20|8269.1|8268.2|8268.9|8267.4|8269.6|8268.3|8268.5|8267.4|43
1649943690000|2022-04-14 13:41:30|8269.1|8267.6|8268.2|8266.7|8269.1|8267.7|8267.8|8266.5|41
1649943700000|2022-04-14 13:41:40|8268.1|8266.6|8268|8266.5|8268.3|8266.9|8267.3|8266.1|40
1649943710000|2022-04-14 13:41:50|8267.7|8266.8|8269|8267.5|8269.1|8267.6|8267.7|8266.4|35
1649943720000|2022-04-14 13:42:00|8269.1|8267.6|8268.1|8266.6|8269.2|8268|8268|8266.6|38
1649943730000|2022-04-14 13:42:10|8268.2|8266.7|8267.2|8266.3|8268.4|8267|8267|8265.8|52
1649943740000|2022-04-14 13:42:20|8267.6|8266.1|8264.5|8263|8267.8|8266.5|8264.4|8262.9|44
1649943750000|2022-04-14 13:42:30|8264.7|8263.2|8263.5|8262|8265.1|8263.6|8263.5|8262|60
1649943760000|2022-04-14 13:42:40|8263.6|8262.1|8263.3|8261.8|8264.3|8262.8|8263.2|8261.7|55
1649943770000|2022-04-14 13:42:50|8263.4|8261.9|8259.8|8258.3|8263.4|8261.9|8259.4|8257.9|42
1649943780000|2022-04-14 13:43:00|8259.9|8258.4|8259|8257.5|8259.9|8258.4|8258.6|8257.1|43
1649943790000|2022-04-14 13:43:10|8259.1|8257.6|8258.5|8257|8259.3|8257.8|8258.3|8256.8|34
1649943800000|2022-04-14 13:43:20|8258.8|8257.3|8260.6|8259.1|8260.9|8259.6|8258.6|8257.2|45
1649943810000|2022-04-14 13:43:30|8260.5|8259.6|8259.9|8258.4|8261.4|8260.1|8259.3|8258|52
1649943820000|2022-04-14 13:43:40|8260|8258.5|8259|8258.1|8261.5|8260.3|8259|8257.7|46
1649943830000|2022-04-14 13:43:50|8259.1|8258.2|8257.1|8256.2|8259.6|8258.3|8257|8256|46
1649943840000|2022-04-14 13:44:00|8257.2|8256.3|8258.5|8257.6|8259.2|8258.1|8257.2|8256.3|43
1649943850000|2022-04-14 13:44:10|8258.7|8257.8|8259.7|8258.8|8260.3|8259.2|8258.7|8257.8|48
1649943860000|2022-04-14 13:44:20|8259.8|8258.9|8258.8|8257.3|8260|8259|8258.4|8257|42
1649943870000|2022-04-14 13:44:30|8258.9|8257.4|8258|8257.1|8259.1|8257.8|8258|8256.9|47
1649943880000|2022-04-14 13:44:40|8258.5|8257|8258.8|8257.3|8259.3|8258|8257.9|8256.8|40
1649943890000|2022-04-14 13:44:50|8258.9|8257.4|8258.8|8257.3|8259|8257.9|8258.4|8257.1|38
1649943900000|2022-04-14 13:45:00|8258.3|8257.4|8260.5|8259.6|8260.7|8259.6|8258.2|8257|51
1649943910000|2022-04-14 13:45:10|8260.6|8259.1|8260.4|8258.9|8260.7|8259.5|8259.6|8258.2|45
1649943920000|2022-04-14 13:45:20|8260.6|8259.1|8258.9|8258|8260.6|8259.1|8258.9|8257.6|44
1649943930000|2022-04-14 13:45:30|8259.2|8257.7|8259.7|8258.2|8260.3|8259|8259.2|8257.7|47
1649943940000|2022-04-14 13:45:40|8259.6|8258.1|8259.8|8258.3|8259.8|8258.9|8258.9|8257.7|44
1649943950000|2022-04-14 13:45:50|8259.4|8258.5|8259.2|8257.7|8260|8258.7|8258.7|8257.6|45
1649943960000|2022-04-14 13:46:00|8259|8257.5|8259.2|8258.3|8259.5|8258.5|8258.5|8257.3|52
1649943970000|2022-04-14 13:46:10|8259.7|8258.2|8260.7|8259.2|8260.7|8259.4|8258.7|8257.6|43
1649943980000|2022-04-14 13:46:20|8260.6|8259.1|8260.8|8259.3|8260.9|8259.6|8259.9|8258.6|47
1649943990000|2022-04-14 13:46:30|8260.6|8259.1|8260.7|8259.8|8261|8259.8|8259.9|8258.6|46
1649944000000|2022-04-14 13:46:40|8260.8|8259.9|8260.2|8259.3|8261.2|8260|8260.1|8259|43
1649944010000|2022-04-14 13:46:50|8260.1|8259.2|8260.2|8259.3|8260.7|8259.6|8260.1|8258.9|32
1649944020000|2022-04-14 13:47:00|8260.1|8259.2|8259.8|8258.3|8261|8259.7|8259.6|8258.3|39
1649944030000|2022-04-14 13:47:10|8259.9|8258.4|8260.7|8259.2|8260.7|8259.3|8259|8257.9|47
1649944040000|2022-04-14 13:47:20|8260.6|8259.1|8261.2|8260.3|8261.7|8260.3|8260.1|8258.8|34
1649944050000|2022-04-14 13:47:30|8261.3|8260.4|8262.5|8261|8262.6|8261.2|8261.3|8260|40
1649944060000|2022-04-14 13:47:40|8262.4|8260.9|8262|8260.5|8262.6|8261.2|8261.8|8260.3|19
1649944070000|2022-04-14 13:47:50|8261.9|8260.4|8261.5|8260.6|8262.2|8261.2|8261.5|8260.2|26
1649944080000|2022-04-14 13:48:00|8261.4|8260.5|8263|8262.1|8263.3|8262.3|8261.1|8260.2|36
1649944090000|2022-04-14 13:48:10|8263.3|8261.8|8262.8|8261.3|8263.3|8262.3|8262.3|8260.9|23
1649944100000|2022-04-14 13:48:20|8262.5|8261.6|8263.6|8262.1|8263.7|8262.4|8262.5|8261.5|25
1649944110000|2022-04-14 13:48:30|8263.3|8262.4|8263.6|8262.7|8264.1|8262.9|8262.8|8261.6|45
1649944120000|2022-04-14 13:48:40|8264|8262.5|8263.9|8263|8264.3|8263.1|8263.7|8262.4|30
1649944130000|2022-04-14 13:48:50|8264|8263.1|8263.4|8261.9|8264.4|8263.3|8263|8261.7|40
1649944140000|2022-04-14 13:49:00|8263.5|8262|8263|8262.1|8263.5|8262.5|8262.9|8261.7|26
1649944150000|2022-04-14 13:49:10|8263.1|8262.2|8263.6|8262.1|8263.8|8262.4|8262.7|8261.5|29
1649944160000|2022-04-14 13:49:20|8263.7|8262.2|8264.7|8263.2|8264.7|8263.3|8263.4|8262.1|35
1649944170000|2022-04-14 13:49:30|8264.3|8263.4|8263.8|8262.9|8264.8|8263.6|8263.8|8262.8|48
1649944180000|2022-04-14 13:49:40|8264|8262.5|8264.2|8262.7|8264.4|8263.1|8263.8|8262.3|40
1649944190000|2022-04-14 13:49:50|8264.1|8262.6|8263.8|8262.9|8264.7|8263.2|8263.7|8262.6|44
1649944200000|2022-04-14 13:50:00|8264.3|8262.8|8263.3|8262.4|8264.5|8263.2|8263.1|8261.7|46
1649944210000|2022-04-14 13:50:10|8263.2|8261.7|8262.9|8262|8263.4|8262.2|8262.6|8261.3|44
1649944220000|2022-04-14 13:50:20|8263.1|8261.6|8261.3|8260.4|8264|8262.6|8261.3|8260|42
1649944230000|2022-04-14 13:50:30|8261.2|8260.3|8260.5|8259.6|8261.8|8260.5|8260.3|8259.1|47
1649944240000|2022-04-14 13:50:40|8260.4|8259.5|8259.2|8257.7|8260.7|8259.5|8258.9|8257.6|44
1649944250000|2022-04-14 13:50:50|8259.3|8257.8|8257.5|8256|8259.3|8257.8|8257.3|8255.9|35
1649944260000|2022-04-14 13:51:00|8257.4|8255.9|8254.2|8252.7|8257.5|8256|8254.1|8252.6|35
1649944270000|2022-04-14 13:51:10|8254.1|8252.6|8253.6|8252.1|8254.5|8252.7|8252.2|8250.7|53
1649944280000|2022-04-14 13:51:20|8254|8252.5|8254.2|8252.7|8254.5|8253|8253.8|8252.3|41
1649944290000|2022-04-14 13:51:30|8254.1|8252.6|8254.6|8253.1|8255|8253.7|8254.1|8252.6|35
1649944300000|2022-04-14 13:51:40|8254.5|8253|8252|8250.5|8254.7|8253.5|8251.7|8250.2|46
1649944310000|2022-04-14 13:51:50|8252.1|8250.6|8252.1|8250.6|8252.7|8251.2|8251.7|8250.2|43
1649944320000|2022-04-14 13:52:00|8252.2|8250.7|8253.9|8252.4|8253.9|8252.4|8251.7|8250.4|42
1649944330000|2022-04-14 13:52:10|8253.8|8252.3|8253.2|8252.3|8253.9|8252.9|8253.2|8251.8|40
1649944340000|2022-04-14 13:52:20|8253.4|8251.9|8252.1|8250.6|8253.7|8252.4|8252|8250.5|44
1649944350000|2022-04-14 13:52:30|8252|8250.5|8250.6|8249.7|8252|8250.8|8250.3|8249.1|36
1649944360000|2022-04-14 13:52:40|8250.8|8249.3|8251.7|8250.2|8251.9|8250.6|8250.7|8249.3|45
1649944370000|2022-04-14 13:52:50|8251.3|8250.4|8251.7|8250.2|8252.4|8250.9|8251.1|8250|47
1649944380000|2022-04-14 13:53:00|8251.3|8250.4|8251.4|8249.9|8251.6|8250.4|8250.6|8249.3|48
1649944390000|2022-04-14 13:53:10|8251.5|8250|8251.8|8250.3|8252.1|8250.7|8251|8249.8|46
1649944400000|2022-04-14 13:53:20|8251.5|8250.6|8253.3|8251.8|8253.4|8252.2|8251.2|8250.3|52
1649944410000|2022-04-14 13:53:30|8253.1|8252.2|8252.6|8251.1|8253.7|8252.6|8252|8251|49
1649944420000|2022-04-14 13:53:40|8252.5|8251|8253.3|8251.8|8253.3|8252.1|8252.2|8251|43
1649944430000|2022-04-14 13:53:50|8252.9|8252|8253|8251.5|8253.4|8252.3|8252.5|8251.4|42
1649944440000|2022-04-14 13:54:00|8253.1|8251.6|8253.2|8252.3|8253.6|8252.5|8252.9|8251.6|44
1649944450000|2022-04-14 13:54:10|8253.3|8252.4|8253|8251.5|8253.6|8252.6|8252.7|8251.5|40
1649944460000|2022-04-14 13:54:20|8252.8|8251.9|8252.6|8251.1|8253.2|8252|8251.8|8250.5|44
1649944470000|2022-04-14 13:54:30|8252.5|8251|8253.3|8251.8|8253.5|8252.2|8251.8|8250.5|52
1649944480000|2022-04-14 13:54:40|8253.5|8252|8254.8|8253.3|8254.8|8253.3|8252.8|8251.7|50
1649944490000|2022-04-14 13:54:50|8254.7|8253.2|8255.6|8254.1|8255.8|8254.6|8254.7|8253.2|40
1649944500000|2022-04-14 13:55:00|8255.7|8254.2|8255.9|8254.4|8256.1|8254.8|8255.1|8253.9|45
1649944510000|2022-04-14 13:55:10|8255.7|8254.8|8256|8255.1|8256|8255.1|8255.1|8253.8|40
1649944520000|2022-04-14 13:55:20|8256.3|8255.4|8255.9|8254.4|8256.9|8255.5|8255.7|8254.2|43
1649944530000|2022-04-14 13:55:30|8256|8254.5|8256.4|8254.9|8256.5|8255|8255.4|8254.1|30
1649944540000|2022-04-14 13:55:40|8256.3|8254.8|8256.9|8255.4|8257.6|8256.1|8256.3|8254.8|39
1649944550000|2022-04-14 13:55:50|8256.8|8255.3|8258.9|8257.4|8258.9|8257.4|8256.7|8255.2|35
1649944560000|2022-04-14 13:56:00|8259.4|8257.9|8259|8257.5|8259.5|8258|8257.6|8256.1|43
1649944570000|2022-04-14 13:56:10|8258.9|8257.4|8259.9|8258.4|8260|8258.5|8258.9|8257.4|35
1649944580000|2022-04-14 13:56:20|8260|8258.5|8259.9|8258.4|8260.4|8258.9|8259.7|8258.2|29
1649944590000|2022-04-14 13:56:30|8259.8|8258.3|8261|8259.5|8261|8259.5|8259.8|8258.3|36
1649944600000|2022-04-14 13:56:40|8260.7|8259.8|8261.6|8260.1|8261.6|8260.1|8260.7|8259.4|31
1649944610000|2022-04-14 13:56:50|8261.5|8260|8261.4|8259.9|8261.6|8260.1|8261.1|8259.6|24
1649944620000|2022-04-14 13:57:00|8261.3|8259.8|8261.6|8260.1|8261.9|8260.4|8261.3|8259.8|28
1649944630000|2022-04-14 13:57:10|8261.5|8260|8261.2|8259.7|8261.9|8260.6|8261|8259.7|41
1649944640000|2022-04-14 13:57:20|8261.3|8259.8|8260.4|8258.9|8261.3|8259.8|8260.3|8258.9|28
1649944650000|2022-04-14 13:57:30|8260.5|8259|8261.3|8259.8|8261.3|8259.8|8259.9|8258.9|29
1649944660000|2022-04-14 13:57:40|8261.4|8259.9|8261.7|8260.2|8261.8|8260.6|8261.2|8259.9|36
1649944670000|2022-04-14 13:57:50|8261.9|8260.4|8262.3|8260.8|8262.3|8261|8261.5|8260.2|29
1649944680000|2022-04-14 13:58:00|8262.6|8261.1|8263|8261.5|8263|8261.5|8262.3|8260.8|28
1649944690000|2022-04-14 13:58:10|8263.1|8261.6|8263.1|8261.6|8263.2|8261.7|8262.1|8260.9|31
1649944700000|2022-04-14 13:58:20|8263.2|8261.7|8263.2|8261.7|8263.7|8262.2|8263|8261.5|33
1649944710000|2022-04-14 13:58:30|8262.9|8262|8263.7|8262.2|8264.2|8262.9|8262.8|8261.7|40
1649944720000|2022-04-14 13:58:40|8263.6|8262.1|8263.5|8262|8263.8|8262.3|8263.5|8262|26
1649944730000|2022-04-14 13:58:50|8263.6|8262.1|8263.8|8262.3|8263.8|8262.6|8262.9|8261.7|28
1649944740000|2022-04-14 13:59:00|8263.7|8262.2|8263|8261.5|8263.7|8262.3|8262.8|8261.3|28
1649944750000|2022-04-14 13:59:10|8263.1|8261.6|8263.1|8261.6|8263.4|8262.1|8262.7|8261.2|33
1649944760000|2022-04-14 13:59:20|8263.2|8261.7|8263.2|8261.7|8263.7|8262.2|8262.8|8261.5|30
1649944770000|2022-04-14 13:59:30|8263.3|8261.8|8262.5|8261|8263.5|8262|8262.4|8260.9|30
1649944780000|2022-04-14 13:59:40|8262.4|8260.9|8262.1|8260.6|8262.6|8261.3|8261.6|8260.1|29
1649944790000|2022-04-14 13:59:50|8262.2|8260.7|8261.9|8260.4|8262.8|8261.3|8261.9|8260.4|41
1649944800000|2022-04-14 14:00:00|8262.2|8260.7|8261.8|8260.3|8262.5|8261|8261.3|8259.8|55
1649944810000|2022-04-14 14:00:10|8261.9|8260.4|8262.8|8261.3|8262.8|8261.3|8261.3|8259.8|36
1649944820000|2022-04-14 14:00:20|8262.6|8261.1|8263.5|8262|8263.8|8262.4|8262.5|8261|38
1649944830000|2022-04-14 14:00:30|8263.6|8262.1|8263.5|8262|8264.1|8262.6|8263.3|8262|29
1649944840000|2022-04-14 14:00:40|8263.3|8261.8|8262.6|8261.1|8263.6|8262.1|8262.2|8260.7|28
1649944850000|2022-04-14 14:00:50|8262.5|8261|8262.3|8260.8|8262.8|8261.3|8262.3|8260.8|29
1649944860000|2022-04-14 14:01:00|8262.1|8260.6|8264.1|8262.6|8264.3|8262.8|8262|8260.5|37
1649944870000|2022-04-14 14:01:10|8263.9|8262.4|8264.4|8262.9|8265.1|8264|8263.8|8262.4|44
1649944880000|2022-04-14 14:01:20|8264.5|8263|8264.1|8262.6|8264.8|8263.3|8263.8|8262.4|41
1649944890000|2022-04-14 14:01:30|8264|8262.5|8263.1|8261.6|8264.3|8263.2|8262.9|8261.6|29
1649944900000|2022-04-14 14:01:40|8263.3|8261.8|8263.2|8262.3|8263.3|8262.4|8262.8|8261.4|30
1649944910000|2022-04-14 14:01:50|8263.3|8262.4|8263.9|8262.4|8264.7|8263.2|8263.2|8262.3|34
1649944920000|2022-04-14 14:02:00|8264|8262.5|8264|8262.5|8264.6|8263.4|8263.8|8262.4|37
1649944930000|2022-04-14 14:02:10|8263.9|8262.4|8263.5|8262|8263.9|8262.5|8263.1|8261.8|32
1649944940000|2022-04-14 14:02:20|8263.4|8261.9|8263.6|8262.1|8263.9|8262.6|8263|8261.8|43
1649944950000|2022-04-14 14:02:30|8263.7|8262.2|8262.8|8261.3|8263.8|8262.7|8262.3|8260.9|35
1649944960000|2022-04-14 14:02:40|8262.9|8261.4|8264|8262.5|8264|8262.7|8262.6|8261.4|37
1649944970000|2022-04-14 14:02:50|8264.1|8262.6|8264.3|8262.8|8265.1|8263.9|8264|8262.5|36
1649944980000|2022-04-14 14:03:00|8264.4|8262.9|8263.6|8262.1|8264.8|8263.7|8263.6|8262.1|44
1649944990000|2022-04-14 14:03:10|8263.5|8262|8264.6|8263.7|8265.1|8263.7|8263.4|8261.9|33
1649945000000|2022-04-14 14:03:20|8264.9|8263.4|8264.5|8263|8265.1|8263.9|8264.5|8263|31
1649945010000|2022-04-14 14:03:30|8264.6|8263.1|8264.2|8262.7|8264.8|8263.6|8263.8|8262.7|35
1649945020000|2022-04-14 14:03:40|8263.9|8263|8263.9|8263|8264.4|8263.1|8263.7|8262.5|32
1649945030000|2022-04-14 14:03:50|8264|8263.1|8264.4|8262.9|8264.7|8263.2|8263.9|8262.7|30
1649945040000|2022-04-14 14:04:00|8264.3|8262.8|8265.1|8263.6|8265.2|8263.7|8264.3|8262.8|38
1649945050000|2022-04-14 14:04:10|8265|8263.5|8265|8263.5|8265.1|8263.6|8264.3|8263.1|35
1649945060000|2022-04-14 14:04:20|8265.4|8263.9|8265.3|8263.8|8265.7|8264.3|8265|8263.6|40
1649945070000|2022-04-14 14:04:30|8265.5|8264|8265.1|8264.2|8265.7|8264.4|8265|8263.8|35
1649945080000|2022-04-14 14:04:40|8265.2|8264.3|8265.4|8263.9|8265.4|8264.3|8264.4|8263.2|36
1649945090000|2022-04-14 14:04:50|8265.5|8264|8265.6|8264.7|8265.9|8264.8|8265|8263.9|29
1649945100000|2022-04-14 14:05:00|8265.9|8264.4|8265.5|8264|8266|8264.5|8264.9|8263.4|32
1649945110000|2022-04-14 14:05:10|8265.3|8264.4|8266|8264.5|8266.5|8265.1|8265.3|8263.9|41
1649945120000|2022-04-14 14:05:20|8265.9|8264.4|8265.2|8264.3|8266.1|8264.7|8265.1|8263.7|39
1649945130000|2022-04-14 14:05:30|8265.3|8264.4|8266.5|8265|8266.6|8265.3|8265.2|8264|42
1649945140000|2022-04-14 14:05:40|8266.4|8264.9|8265.9|8264.4|8266.5|8265.1|8265.8|8264.3|29
1649945150000|2022-04-14 14:05:50|8265.8|8264.3|8266.6|8265.1|8266.7|8265.4|8265.7|8264.3|42
1649945160000|2022-04-14 14:06:00|8266.7|8265.2|8267|8265.5|8267|8265.7|8265.5|8264.1|50
1649945170000|2022-04-14 14:06:10|8266.9|8265.4|8267.4|8265.9|8267.6|8266.1|8266.4|8265.2|39
1649945180000|2022-04-14 14:06:20|8267.5|8266|8268.1|8266.6|8268.3|8267|8267|8265.7|32
1649945190000|2022-04-14 14:06:30|8268|8266.5|8269.2|8267.7|8269.2|8267.9|8268|8266.5|17
1649945200000|2022-04-14 14:06:40|8269.1|8267.6|8268.3|8267.4|8269.2|8267.7|8268.2|8267|35
1649945210000|2022-04-14 14:06:50|8268.4|8267.5|8269.5|8268|8269.7|8268.5|8268.3|8267.2|41
1649945220000|2022-04-14 14:07:00|8269.6|8268.1|8269.4|8267.9|8270.3|8268.8|8269.4|8267.9|31
1649945230000|2022-04-14 14:07:10|8269.2|8267.7|8268.9|8268|8269.3|8268|8268.7|8267.2|27
1649945240000|2022-04-14 14:07:20|8269|8268.1|8268.7|8267.2|8269.4|8268.1|8268.3|8267|37
1649945250000|2022-04-14 14:07:30|8268.8|8267.3|8268.4|8266.9|8268.9|8267.4|8268|8266.6|28
1649945260000|2022-04-14 14:07:40|8268.5|8267|8268.7|8267.8|8269.4|8268.1|8268.1|8266.9|30
1649945270000|2022-04-14 14:07:50|8268.8|8267.9|8269|8268.1|8269.5|8268.2|8268.6|8267.1|37
1649945280000|2022-04-14 14:08:00|8269.1|8268.2|8268.8|8267.3|8269.3|8268.2|8268.4|8267.1|27
1649945290000|2022-04-14 14:08:10|8268.9|8267.4|8269.4|8267.9|8269.5|8268.3|8268.5|8267.3|25
1649945300000|2022-04-14 14:08:20|8269.3|8267.8|8268.8|8267.3|8269.4|8268.1|8268.4|8267.2|32
1649945310000|2022-04-14 14:08:30|8268.7|8267.2|8268.6|8267.1|8268.9|8267.5|8268.3|8267|30
1649945320000|2022-04-14 14:08:40|8268.5|8267|8268.9|8267.4|8269.1|8267.8|8268.2|8266.7|23
1649945330000|2022-04-14 14:08:50|8268.8|8267.3|8269.8|8268.3|8270.1|8268.8|8268.7|8267.2|30
1649945340000|2022-04-14 14:09:00|8269.6|8268.1|8268.6|8267.1|8269.6|8268.1|8268.2|8267|28
1649945350000|2022-04-14 14:09:10|8268.5|8267.6|8267.9|8267|8269|8267.6|8267.9|8266.8|33
1649945360000|2022-04-14 14:09:20|8268.2|8266.7|8269.2|8267.7|8269.4|8268|8267.9|8266.7|32
1649945370000|2022-04-14 14:09:30|8269.1|8267.6|8268.7|8267.2|8269.1|8267.6|8268.4|8267.1|30
1649945380000|2022-04-14 14:09:40|8268.8|8267.3|8268.7|8267.8|8269.4|8268.2|8268.4|8267.2|40
1649945390000|2022-04-14 14:09:50|8269|8267.5|8270.4|8268.9|8270.5|8269|8268.5|8267.3|43
1649945400000|2022-04-14 14:10:00|8270.3|8268.8|8268.5|8267|8270.3|8268.8|8268.3|8267|40
1649945410000|2022-04-14 14:10:10|8268.6|8267.1|8268.6|8267.1|8268.9|8267.7|8268.4|8266.9|31
1649945420000|2022-04-14 14:10:20|8268.5|8267|8269.3|8268.4|8269.5|8268.4|8268.5|8267|24
1649945430000|2022-04-14 14:10:30|8269.7|8268.2|8269.4|8268.5|8270|8268.7|8269.2|8267.9|36
1649945440000|2022-04-14 14:10:40|8269.3|8268.4|8269.2|8268.3|8269.7|8268.5|8268.8|8267.6|26
1649945450000|2022-04-14 14:10:50|8269.3|8268.4|8270.2|8269.3|8270.3|8269.3|8269.2|8267.9|29
1649945460000|2022-04-14 14:11:00|8270.3|8269.4|8270.2|8269.3|8270.4|8269.4|8269.8|8268.5|32
1649945470000|2022-04-14 14:11:10|8270.5|8269|8270.3|8268.8|8270.5|8269.5|8270.1|8268.8|21
1649945480000|2022-04-14 14:11:20|8270.1|8269.2|8270|8269.1|8270.5|8269.4|8269.9|8268.7|32
1649945490000|2022-04-14 14:11:30|8270.1|8269.2|8269|8267.5|8270.1|8269.2|8268.3|8267.2|21
1649945500000|2022-04-14 14:11:40|8268.8|8267.9|8268.9|8268|8269.3|8268.3|8268.7|8267.5|32
1649945510000|2022-04-14 14:11:50|8269|8268.1|8269.7|8268.8|8269.8|8268.9|8268.9|8268|11
1649945520000|2022-04-14 14:12:00|8269.9|8269|8270.5|8269|8270.5|8269.3|8269.9|8268.7|12
1649945530000|2022-04-14 14:12:10|8270.3|8269.4|8270.8|8269.3|8270.9|8269.5|8270|8269|18
1649945540000|2022-04-14 14:12:20|8270.7|8269.2|8270.9|8270|8271.2|8270|8270.4|8268.9|48
1649945550000|2022-04-14 14:12:30|8270.8|8269.9|8271.8|8270.9|8272.6|8271.1|8270.8|8269.6|25
1649945560000|2022-04-14 14:12:40|8271.9|8270.4|8272.7|8271.2|8272.9|8271.6|8271.8|8270.3|29
1649945570000|2022-04-14 14:12:50|8272.8|8271.3|8273.7|8272.2|8273.8|8272.6|8272.6|8271.3|31
1649945580000|2022-04-14 14:13:00|8273.4|8271.9|8272.2|8271.3|8273.6|8272.6|8272.2|8271|34
1649945590000|2022-04-14 14:13:10|8272|8271.1|8272.3|8270.8|8272.4|8271.3|8271.8|8270.6|20
1649945600000|2022-04-14 14:13:20|8272|8271.1|8272.6|8271.1|8272.9|8271.6|8271.9|8270.7|19
1649945610000|2022-04-14 14:13:30|8272.5|8271|8272|8271.1|8272.6|8271.4|8271.9|8270.8|19
1649945620000|2022-04-14 14:13:40|8272.3|8270.8|8272.2|8270.7|8272.7|8271.4|8271.9|8270.5|26
1649945630000|2022-04-14 14:13:50|8272.1|8270.6|8272.8|8271.3|8272.8|8271.6|8271.9|8270.6|22
1649945640000|2022-04-14 14:14:00|8272.9|8271.4|8272|8270.5|8272.9|8271.5|8271.9|8270.5|28
1649945650000|2022-04-14 14:14:10|8271.9|8270.4|8270.9|8270|8272|8270.5|8270.9|8269.7|15
1649945660000|2022-04-14 14:14:20|8271.3|8269.8|8270.9|8269.4|8271.3|8270.1|8270.5|8269.4|22
1649945670000|2022-04-14 14:14:30|8270.8|8269.3|8270.3|8268.8|8270.8|8269.3|8269.5|8268.3|31
1649945680000|2022-04-14 14:14:40|8270.2|8268.7|8270|8268.5|8270.3|8269|8269.7|8268.5|13
1649945690000|2022-04-14 14:14:50|8269.7|8268.8|8269.7|8268.2|8270.1|8268.9|8269.3|8268.1|25
1649945700000|2022-04-14 14:15:00|8269.4|8268.5|8270.5|8269|8270.9|8269.4|8269.3|8268.1|48
1649945710000|2022-04-14 14:15:10|8270.7|8269.2|8271.1|8269.6|8271.1|8269.7|8270.2|8268.9|34
1649945720000|2022-04-14 14:15:20|8271|8269.5|8270.8|8269.3|8271.4|8270.3|8270.5|8269.2|38
1649945730000|2022-04-14 14:15:30|8270.9|8269.4|8271|8270.1|8271.1|8270.2|8270.5|8269.4|17
1649945740000|2022-04-14 14:15:40|8270.9|8270|8270.9|8269.4|8271.4|8270.1|8270.6|8269.4|36
1649945750000|2022-04-14 14:15:50|8271|8269.5|8271.2|8269.7|8271.5|8270.3|8270.8|8269.5|32
1649945760000|2022-04-14 14:16:00|8271.5|8270.3|8271.7|8270.2|8271.8|8270.3|8270.9|8269.6|19
1649945770000|2022-04-14 14:16:10|8271.6|8270.1|8271.7|8270.8|8272.3|8271.1|8271.2|8270|27
1649945780000|2022-04-14 14:16:20|8271.6|8270.7|8272.1|8270.6|8272.1|8270.8|8271.4|8270.3|22
1649945790000|2022-04-14 14:16:30|8272|8270.5|8272.2|8270.7|8272.2|8271|8271.7|8270.4|26
1649945800000|2022-04-14 14:16:40|8271.8|8270.9|8271.3|8270.4|8272.2|8271|8271|8269.9|25
1649945810000|2022-04-14 14:16:50|8271.2|8270.3|8271.4|8270.5|8271.9|8270.6|8271.2|8269.8|30
1649945820000|2022-04-14 14:17:00|8271.5|8270.6|8272|8271.1|8272.3|8271.2|8271.5|8270.4|18
1649945830000|2022-04-14 14:17:10|8271.9|8271|8272.4|8270.9|8273|8271.5|8271.9|8270.8|26
1649945840000|2022-04-14 14:17:20|8272.6|8271.1|8271.8|8270.3|8272.6|8271.4|8271.2|8269.9|26
1649945850000|2022-04-14 14:17:30|8271.5|8270.6|8271.5|8270.6|8271.9|8271|8271.4|8270.3|20
1649945860000|2022-04-14 14:17:40|8271.6|8270.7|8272.5|8271.6|8272.5|8271.6|8271.6|8270.4|25
1649945870000|2022-04-14 14:17:50|8272.4|8271.5|8272.8|8271.3|8273|8271.8|8272.4|8271.3|20
1649945880000|2022-04-14 14:18:00|8272.5|8271.6|8271.7|8270.8|8272.9|8271.7|8271.7|8270.6|20
1649945890000|2022-04-14 14:18:10|8271.8|8270.9|8271.2|8270.3|8271.8|8270.9|8271|8270|23
1649945900000|2022-04-14 14:18:20|8271.3|8270.4|8271.6|8270.1|8271.6|8270.5|8271.2|8270|12
1649945910000|2022-04-14 14:18:30|8271.5|8270|8270.8|8269.9|8271.6|8270.5|8270.8|8269.8|23
1649945920000|2022-04-14 14:18:40|8270.9|8270|8271.6|8270.1|8271.8|8270.5|8270.7|8269.4|26
1649945930000|2022-04-14 14:18:50|8271.5|8270|8271.2|8270.3|8271.6|8270.3|8271.1|8269.9|13
1649945940000|2022-04-14 14:19:00|8271.6|8270.1|8271.3|8270.4|8271.7|8270.5|8270.9|8269.9|21
1649945950000|2022-04-14 14:19:10|8271.2|8270.3|8270.5|8269|8271.7|8270.6|8270.1|8268.9|31
1649945960000|2022-04-14 14:19:20|8270.4|8268.9|8271.8|8270.3|8272|8271.1|8270.4|8268.9|31
1649945970000|2022-04-14 14:19:30|8271.7|8270.8|8271.6|8270.1|8272.2|8270.8|8271.2|8269.9|26
1649945980000|2022-04-14 14:19:40|8271.5|8270|8271.9|8271|8272.1|8271|8271.4|8270|23
1649945990000|2022-04-14 14:19:50|8272|8270.5|8272|8270.5|8272.3|8271.1|8271.9|8270.4|28
1649946000000|2022-04-14 14:20:00|8272.1|8270.6|8272.5|8271|8272.7|8271.5|8272.1|8270.6|29
1649946010000|2022-04-14 14:20:10|8271.9|8270.7|8272.3|8270.8|8272.6|8271.3|8271.4|8270.3|22
1649946020000|2022-04-14 14:20:20|8272|8271.1|8272.5|8271|8272.6|8271.3|8271.7|8270.6|22
1649946030000|2022-04-14 14:20:30|8272.4|8270.9|8273|8271.5|8273|8271.8|8272.2|8270.9|26
1649946040000|2022-04-14 14:20:40|8272.9|8272|8272.7|8271.2|8273.3|8272.1|8272.4|8271.2|26
1649946050000|2022-04-14 14:20:50|8272.8|8271.3|8272.5|8271|8272.8|8271.8|8272.1|8270.7|21
1649946060000|2022-04-14 14:21:00|8272.4|8270.9|8272.6|8271.1|8272.6|8271.1|8272.3|8270.8|6
1649946070000|2022-04-14 14:21:10|8272.2|8271.3|8271.3|8269.8|8272.2|8271.3|8271.2|8269.7|22
1649946080000|2022-04-14 14:21:20|8271.2|8269.7|8270.7|8269.8|8271.3|8269.9|8270.6|8269.4|25
1649946090000|2022-04-14 14:21:30|8270.6|8269.7|8271.2|8269.7|8271.4|8270.1|8270.6|8269.6|18
1649946100000|2022-04-14 14:21:40|8271.3|8269.8|8271.2|8269.7|8271.3|8269.8|8271.1|8269.6|14
1649946110000|2022-04-14 14:21:50|8271.3|8269.8|8270.9|8270|8271.5|8270.3|8270.9|8269.7|16
1649946120000|2022-04-14 14:22:00|8270.8|8269.9|8271.3|8269.8|8271.4|8270.2|8270.8|8269.7|13
1649946130000|2022-04-14 14:22:10|8271.4|8269.9|8271.4|8270.5|8271.9|8270.7|8271.2|8269.9|32
1649946140000|2022-04-14 14:22:20|8271.5|8270.6|8271.9|8270.4|8272.3|8271.1|8271.4|8270.3|38
1649946150000|2022-04-14 14:22:30|8271.8|8270.3|8271.4|8270.5|8272|8270.7|8271.3|8270.3|25
1649946160000|2022-04-14 14:22:40|8271.3|8270.4|8272.3|8270.8|8272.5|8271.1|8271.1|8269.9|39
1649946170000|2022-04-14 14:22:50|8272.2|8270.7|8271.1|8270.2|8272.2|8271|8270.5|8269.3|41
1649946180000|2022-04-14 14:23:00|8271.4|8269.9|8271|8270.1|8271.5|8270.2|8270.5|8269.1|42
1649946190000|2022-04-14 14:23:10|8271.1|8270.2|8272.2|8270.7|8272.2|8270.7|8270.6|8269.4|41
1649946200000|2022-04-14 14:23:20|8272|8270.5|8272.3|8270.8|8272.4|8271.1|8271.4|8270.2|38
1649946210000|2022-04-14 14:23:30|8272.2|8270.7|8272.1|8270.6|8272.5|8271.3|8271.7|8270.5|36
1649946220000|2022-04-14 14:23:40|8271.8|8270.9|8273|8271.5|8273|8271.5|8271.7|8270.8|32
1649946230000|2022-04-14 14:23:50|8272.6|8271.7|8273.3|8271.8|8273.4|8272.1|8272.6|8271.4|30
1649946240000|2022-04-14 14:24:00|8273.5|8272|8273.5|8272|8273.7|8272.4|8272.9|8271.7|38
1649946250000|2022-04-14 14:24:10|8273.6|8272.1|8273.2|8271.7|8273.6|8272.4|8272.9|8271.6|35
1649946260000|2022-04-14 14:24:20|8273|8271.5|8272.8|8271.3|8273.4|8272.1|8272.8|8271.3|42
1649946270000|2022-04-14 14:24:30|8272.9|8271.4|8272.7|8271.8|8273.3|8272.1|8272.4|8271.2|29
1649946280000|2022-04-14 14:24:40|8272.6|8271.7|8272.1|8270.6|8273.3|8272|8272|8270.5|35
1649946290000|2022-04-14 14:24:50|8272|8270.5|8270.9|8269.4|8272|8270.8|8270.5|8269.3|38
1649946300000|2022-04-14 14:25:00|8271|8269.5|8270.9|8269.4|8271.4|8270.2|8270.6|8269.2|32
1649946310000|2022-04-14 14:25:10|8270.8|8269.3|8270.6|8269.7|8271|8269.7|8270.1|8268.9|30
1649946320000|2022-04-14 14:25:20|8270.9|8269.4|8270|8269.1|8270.9|8269.7|8270|8268.8|31
1649946330000|2022-04-14 14:25:30|8270.2|8268.7|8270|8268.5|8270.7|8269.2|8269.6|8268.4|33
1649946340000|2022-04-14 14:25:40|8269.5|8268.6|8270.4|8268.9|8270.5|8269.2|8269.5|8268.5|28
1649946350000|2022-04-14 14:25:50|8270.5|8269|8271|8269.5|8271|8269.8|8270|8268.8|43
1649946360000|2022-04-14 14:26:00|8270.9|8269.4|8270.6|8269.7|8271|8269.8|8270.4|8269.2|24
1649946370000|2022-04-14 14:26:10|8270.5|8269.6|8270.7|8269.2|8271.1|8269.9|8270.4|8269.2|31
1649946380000|2022-04-14 14:26:20|8270.8|8269.3|8270.6|8269.7|8271|8269.9|8270|8269|34
1649946390000|2022-04-14 14:26:30|8270.7|8269.8|8271|8269.5|8271.1|8269.8|8270.4|8269.2|17
1649946400000|2022-04-14 14:26:40|8270.9|8269.4|8270.4|8268.9|8271|8269.5|8269.8|8268.5|28
1649946410000|2022-04-14 14:26:50|8270.5|8269|8270.2|8268.7|8270.5|8269|8269.7|8268.4|22
1649946420000|2022-04-14 14:27:00|8270.1|8268.6|8269.3|8268.4|8270.2|8268.8|8269|8267.8|27
1649946430000|2022-04-14 14:27:10|8269|8268.1|8269.7|8268.2|8269.7|8268.4|8268.9|8267.6|18
1649946440000|2022-04-14 14:27:20|8269.6|8268.1|8269.4|8267.9|8269.7|8268.5|8268.9|8267.6|26
1649946450000|2022-04-14 14:27:30|8269.5|8268|8270.1|8268.6|8270.1|8268.7|8269.1|8267.9|22
1649946460000|2022-04-14 14:27:40|8270.3|8268.8|8270.1|8269.2|8271|8269.7|8270.1|8268.8|26
1649946470000|2022-04-14 14:27:50|8270.2|8269.3|8270.6|8269.7|8271.2|8269.9|8270.2|8269.3|31
1649946480000|2022-04-14 14:28:00|8270.5|8269.6|8271.4|8269.9|8271.5|8270.2|8270.5|8269.2|23
1649946490000|2022-04-14 14:28:10|8271.5|8270|8272.4|8270.9|8272.4|8271.3|8271.4|8269.9|23
1649946500000|2022-04-14 14:28:20|8272.5|8271|8273.8|8272.3|8273.8|8272.3|8272.4|8270.9|27
1649946510000|2022-04-14 14:28:30|8273.9|8272.4|8274|8272.5|8274.2|8272.9|8273.4|8272.3|29
1649946520000|2022-04-14 14:28:40|8273.9|8272.4|8274.2|8272.7|8274.3|8273.3|8273.8|8272.4|27
1649946530000|2022-04-14 14:28:50|8274.3|8272.8|8275.1|8273.6|8275.1|8273.6|8274.1|8272.8|29
1649946540000|2022-04-14 14:29:00|8275|8273.5|8274.6|8273.1|8275|8273.5|8274.1|8272.9|21
1649946550000|2022-04-14 14:29:10|8274.7|8273.2|8274.2|8272.7|8274.8|8273.3|8273.9|8272.5|28
1649946560000|2022-04-14 14:29:20|8274.1|8272.6|8274.7|8273.2|8274.7|8273.2|8273.9|8272.5|19
1649946570000|2022-04-14 14:29:30|8274.8|8273.3|8274.8|8273.9|8275.1|8273.9|8274.4|8273|19
1649946580000|2022-04-14 14:29:40|8274.9|8274|8275.8|8274.3|8275.9|8274.6|8274.9|8273.9|24
1649946590000|2022-04-14 14:29:50|8275.9|8274.4|8275.5|8274|8276.1|8274.8|8275.2|8273.9|21
1649946600000|2022-04-14 14:30:00|8275.4|8273.9|8275.3|8273.8|8275.5|8274.2|8275|8273.8|16
1649946610000|2022-04-14 14:30:10|8275.4|8273.9|8274.8|8273.3|8275.4|8274.2|8274.4|8273.2|22
1649946620000|2022-04-14 14:30:20|8274.7|8273.2|8274|8273.1|8274.7|8273.5|8273.9|8272.8|22
1649946630000|2022-04-14 14:30:30|8274.4|8272.9|8273.9|8273|8274.4|8273.2|8273.5|8272.4|24
1649946640000|2022-04-14 14:30:40|8274|8273.1|8273.6|8272.7|8274.6|8273.3|8273.6|8272.4|27
1649946650000|2022-04-14 14:30:50|8273.5|8272.6|8272.8|8271.9|8273.9|8272.8|8272.8|8271.6|27
1649946660000|2022-04-14 14:31:00|8272.9|8272|8273.2|8271.7|8273.3|8272|8271.7|8270.8|47
1649946670000|2022-04-14 14:31:10|8273.1|8271.6|8272.9|8271.4|8273.1|8271.9|8272.2|8270.8|34
1649946680000|2022-04-14 14:31:20|8272.8|8271.3|8272.3|8270.8|8272.9|8271.7|8272.1|8270.6|33
1649946690000|2022-04-14 14:31:30|8272.2|8270.7|8271.1|8269.6|8272.3|8271.1|8270.9|8269.6|35
1649946700000|2022-04-14 14:31:40|8271.2|8269.7|8271.1|8270.2|8271.6|8270.3|8270.9|8269.5|32
1649946710000|2022-04-14 14:31:50|8271.4|8269.9|8271.2|8269.7|8271.6|8270.4|8270.8|8269.7|24
1649946720000|2022-04-14 14:32:00|8271.1|8269.6|8271|8269.5|8271.4|8270.2|8270.5|8269.3|32
1649946730000|2022-04-14 14:32:10|8270.5|8269.6|8271.2|8269.7|8271.7|8270.5|8270.4|8269.5|32
1649946740000|2022-04-14 14:32:20|8271.3|8269.8|8270.2|8268.7|8271.3|8270|8269.9|8268.7|24
1649946750000|2022-04-14 14:32:30|8270.3|8268.8|8269.6|8268.1|8270.4|8269.1|8269.5|8268.1|29
1649946760000|2022-04-14 14:32:40|8269.7|8268.2|8269.7|8268.2|8270|8268.7|8269.4|8268.1|30
1649946770000|2022-04-14 14:32:50|8269.5|8268|8268.7|8267.8|8269.6|8268.2|8268.4|8267.5|28
1649946780000|2022-04-14 14:33:00|8268.6|8267.7|8268.7|8267.8|8269.1|8267.9|8268.6|8267.5|10
1649946790000|2022-04-14 14:33:10|8268.6|8267.7|8268.8|8267.9|8269|8267.9|8268.5|8267.4|18
1649946800000|2022-04-14 14:33:20|8269|8267.5|8268.3|8266.8|8269|8267.8|8268|8266.8|32
1649946810000|2022-04-14 14:33:30|8268.5|8267|8268.2|8266.7|8268.5|8267.3|8267.8|8266.6|28
1649946820000|2022-04-14 14:33:40|8268.1|8266.6|8268|8266.5|8268.1|8266.8|8267.6|8266.4|12
1649946830000|2022-04-14 14:33:50|8268.1|8266.6|8267.9|8266.4|8268.1|8267|8267.5|8266.4|15
1649946840000|2022-04-14 14:34:00|8267.5|8266.6|8268|8266.5|8268|8266.9|8267.5|8266.3|19
1649946850000|2022-04-14 14:34:10|8267.9|8266.4|8268.1|8266.6|8268.2|8267.2|8267.8|8266.4|21
1649946860000|2022-04-14 14:34:20|8268.2|8266.7|8268.7|8267.2|8268.9|8267.7|8268|8266.7|31
1649946870000|2022-04-14 14:34:30|8268.8|8267.3|8268.3|8267.4|8268.8|8267.4|8267.9|8266.7|16
1649946880000|2022-04-14 14:34:40|8268.6|8267.1|8267.8|8266.9|8268.7|8267.4|8267.8|8266.8|31
1649946890000|2022-04-14 14:34:50|8267.9|8267|8268|8267.1|8268.5|8267.3|8267.7|8266.7|21
1649946900000|2022-04-14 14:35:00|8268.1|8267.2|8268.6|8267.1|8268.8|8267.5|8268|8267.1|14
1649946910000|2022-04-14 14:35:10|8268.7|8267.2|8268.4|8267.5|8268.7|8267.5|8268.3|8267|13
1649946920000|2022-04-14 14:35:20|8268.7|8267.2|8268.5|8267|8268.8|8267.6|8268.2|8267|19
1649946930000|2022-04-14 14:35:30|8268.6|8267.1|8268.4|8266.9|8268.7|8267.4|8268|8266.8|26
1649946940000|2022-04-14 14:35:40|8268.1|8267.2|8266.8|8265.9|8268.5|8267.3|8266.8|8265.7|29
1649946950000|2022-04-14 14:35:50|8266.9|8266|8267.6|8266.1|8268.3|8267|8266.8|8265.9|34
1649946960000|2022-04-14 14:36:00|8267.7|8266.2|8267.8|8266.3|8267.9|8266.7|8267.4|8266.1|25
1649946970000|2022-04-14 14:36:10|8267.9|8266.4|8267.8|8266.3|8267.9|8266.7|8267.2|8266|25
1649946980000|2022-04-14 14:36:20|8267.9|8266.4|8267.9|8266.4|8268.4|8267.1|8267.7|8266.3|26
1649946990000|2022-04-14 14:36:30|8267.8|8266.3|8267|8266.1|8267.9|8266.7|8267|8266.1|24
1649947000000|2022-04-14 14:36:40|8266.9|8266|8266.5|8265.6|8267.4|8266.2|8266.5|8265.2|13
1649947010000|2022-04-14 14:36:50|8266.8|8265.3|8266.7|8265.8|8267.1|8265.9|8266.5|8265.3|11
1649947020000|2022-04-14 14:37:00|8267|8265.5|8267.3|8266.4|8267.3|8266.4|8267|8265.5|14
1649947030000|2022-04-14 14:37:10|8267.2|8266.3|8267.5|8266|8267.6|8266.3|8267.1|8265.8|10
1649947040000|2022-04-14 14:37:20|8267.4|8265.9|8267.3|8265.8|8267.5|8266.3|8267.1|8265.8|13
1649947050000|2022-04-14 14:37:30|8267.4|8265.9|8267.4|8265.9|8267.4|8266|8266.8|8265.6|20
1649947060000|2022-04-14 14:37:40|8267.5|8266|8267.4|8265.9|8267.5|8266.2|8266.7|8265.8|19
1649947070000|2022-04-14 14:37:50|8267.2|8266.3|8267.7|8266.2|8267.8|8266.6|8267.2|8266|23
1649947080000|2022-04-14 14:38:00|8267.6|8266.1|8267.7|8266.2|8267.7|8266.2|8267.6|8266.1|4
1649947090000|2022-04-14 14:38:10|8267.5|8266.6|8267.9|8267|8268|8267|8267.5|8266.1|20
1649947100000|2022-04-14 14:38:20|8268.1|8266.6|8268.3|8266.8|8268.3|8267|8267.7|8266.5|20
1649947110000|2022-04-14 14:38:30|8268.4|8266.9|8268.1|8266.6|8268.4|8267.2|8268|8266.5|14
1649947120000|2022-04-14 14:38:40|8267.6|8266.7|8267.8|8266.9|8268.2|8267|8267.6|8266.6|10
1649947130000|2022-04-14 14:38:50|8267.9|8267|8268|8266.5|8268|8267|8267.3|8266.2|26
1649947140000|2022-04-14 14:39:00|8267.9|8266.4|8267.6|8266.1|8268|8266.8|8267.3|8266.1|20
1649947150000|2022-04-14 14:39:10|8267.5|8266|8266.6|8265.1|8267.5|8266|8266.2|8265|23
1649947160000|2022-04-14 14:39:20|8266.5|8265|8266|8265.1|8266.5|8265.1|8265.9|8264.7|18
1649947170000|2022-04-14 14:39:30|8266.1|8265.2|8266|8265.1|8266.5|8265.2|8265.7|8264.7|26
1649947180000|2022-04-14 14:39:40|8266.1|8265.2|8266.5|8265.6|8266.7|8265.6|8265.8|8264.6|29
1649947190000|2022-04-14 14:39:50|8266.6|8265.7|8265.8|8264.9|8267.1|8266.1|8265.8|8264.9|34
1649947200000|2022-04-14 14:40:00|8265.7|8264.8|8266.4|8265.5|8266.6|8265.5|8265.7|8264.7|19
1649947210000|2022-04-14 14:40:10|8267|8265.4|8268.3|8266.8|8268.3|8266.8|8266.7|8265.4|28
1649947220000|2022-04-14 14:40:20|8267.9|8267|8267.8|8266.9|8268.4|8267.2|8267.7|8266.5|35
1649947230000|2022-04-14 14:40:30|8267.9|8267|8267.9|8266.4|8268.5|8267.3|8267.8|8266.4|24
1649947240000|2022-04-14 14:40:40|8267.8|8266.3|8267.3|8265.8|8267.9|8266.4|8266.9|8265.7|21
1649947250000|2022-04-14 14:40:50|8267.4|8265.9|8267.4|8265.9|8267.6|8266.3|8266.9|8265.6|27
1649947260000|2022-04-14 14:41:00|8267.3|8265.8|8267.2|8266.3|8267.6|8266.4|8266.9|8265.8|16
1649947270000|2022-04-14 14:41:10|8267.1|8266.2|8267.2|8265.7|8267.4|8266.5|8266.7|8265.6|20
1649947280000|2022-04-14 14:41:20|8266.9|8266|8267.2|8265.7|8267.3|8266.2|8266.9|8265.7|6
1649947290000|2022-04-14 14:41:30|8267.3|8265.8|8266.5|8265.6|8267.4|8266.1|8266.3|8265.2|16
1649947300000|2022-04-14 14:41:40|8266.6|8265.7|8264.5|8263.6|8266.9|8265.8|8264.4|8263.3|42
1649947310000|2022-04-14 14:41:50|8264.8|8263.3|8265.8|8264.3|8265.8|8264.3|8264.4|8263.3|28
1649947320000|2022-04-14 14:42:00|8265.6|8264.7|8266.7|8265.2|8267.1|8265.9|8265.6|8264.4|37
1649947330000|2022-04-14 14:42:10|8266.5|8265.6|8267.7|8266.2|8268.1|8266.7|8266.5|8265.3|34
1649947340000|2022-04-14 14:42:20|8267.3|8266.4|8269.4|8267.9|8269.5|8268.2|8267.3|8266.1|42
1649947350000|2022-04-14 14:42:30|8269.2|8268.3|8269.6|8268.1|8269.8|8268.5|8268.8|8267.5|28
1649947360000|2022-04-14 14:42:40|8269.5|8268|8269.5|8268|8269.6|8268.3|8269.2|8267.8|15
1649947370000|2022-04-14 14:42:50|8269.6|8268.1|8269.5|8268.6|8269.6|8268.7|8269.2|8267.9|14
1649947380000|2022-04-14 14:43:00|8269.4|8268.5|8269.1|8267.6|8269.7|8268.6|8268.6|8267.5|23
1649947390000|2022-04-14 14:43:10|8268.6|8267.7|8268.5|8267|8268.8|8267.7|8268|8266.7|25
1649947400000|2022-04-14 14:43:20|8268.6|8267.1|8268.5|8267|8268.6|8267.5|8267.9|8266.8|20
1649947410000|2022-04-14 14:43:30|8268.6|8267.1|8268.6|8267.1|8269|8267.8|8268.2|8267|35
1649947420000|2022-04-14 14:43:40|8268.5|8267|8267.7|8266.8|8268.6|8267.3|8267.6|8266.7|29
1649947430000|2022-04-14 14:43:50|8267.6|8266.7|8267.9|8267|8268.2|8267|8267.6|8266.4|20
1649947440000|2022-04-14 14:44:00|8268.3|8266.8|8267.5|8266|8268.5|8267.4|8267.1|8266|29
1649947450000|2022-04-14 14:44:10|8267.6|8266.1|8266.9|8265.4|8267.6|8266.1|8266|8264.9|34
1649947460000|2022-04-14 14:44:20|8266.5|8265.6|8266.5|8265|8267|8265.8|8266.1|8264.9|35
1649947470000|2022-04-14 14:44:30|8266.6|8265.1|8266.9|8266|8267.3|8266.3|8266|8264.8|27
1649947480000|2022-04-14 14:44:40|8266.7|8265.8|8268|8267.1|8268|8267.1|8266.7|8265.5|34
1649947490000|2022-04-14 14:44:50|8268.2|8266.7|8268.6|8267.1|8268.6|8267.1|8268|8266.5|29
1649947500000|2022-04-14 14:45:00|8268.5|8267|8268.9|8267.4|8268.9|8267.7|8268.1|8266.9|38
1649947510000|2022-04-14 14:45:10|8269|8267.5|8268.8|8267.3|8269|8267.7|8268.2|8267.1|22
1649947520000|2022-04-14 14:45:20|8269|8267.5|8268.8|8267.3|8269.1|8268|8268.6|8267.2|23
1649947530000|2022-04-14 14:45:30|8268.7|8267.2|8269.2|8267.7|8269.2|8268|8268.5|8267.2|19
1649947540000|2022-04-14 14:45:40|8269|8268.1|8268.1|8266.6|8269.3|8268.3|8267.6|8266.6|50
1649947550000|2022-04-14 14:45:50|8267.8|8266.9|8268.2|8267.3|8268.7|8267.4|8267.5|8266.4|20
1649947560000|2022-04-14 14:46:00|8268.6|8267.1|8268.8|8267.3|8268.8|8267.7|8267.8|8266.7|27
1649947570000|2022-04-14 14:46:10|8268.9|8267.4|8268.9|8267.4|8268.9|8267.7|8268.5|8267.2|16
1649947580000|2022-04-14 14:46:20|8268.5|8267.6|8268.5|8267.6|8268.9|8267.7|8268.1|8266.9|19
1649947590000|2022-04-14 14:46:30|8268.6|8267.7|8268.4|8266.9|8268.7|8267.8|8268.1|8266.9|28
1649947600000|2022-04-14 14:46:40|8268.1|8267.2|8268.7|8267.2|8268.8|8267.5|8268.1|8267|25
1649947610000|2022-04-14 14:46:50|8268.8|8267.3|8268.6|8267.7|8268.8|8267.7|8267.9|8266.7|28
1649947620000|2022-04-14 14:47:00|8269|8267.5|8268.5|8267.6|8269.2|8268|8268.4|8267.2|23
1649947630000|2022-04-14 14:47:10|8268.6|8267.7|8267.6|8266.7|8269|8267.8|8267.6|8266.5|34
1649947640000|2022-04-14 14:47:20|8268|8266.5|8268.1|8267.2|8268.3|8267.2|8267.5|8266.4|24
1649947650000|2022-04-14 14:47:30|8268.2|8267.3|8268.5|8267|8268.5|8267.3|8267.9|8266.8|18
1649947660000|2022-04-14 14:47:40|8268.4|8266.9|8268.6|8267.7|8269.1|8267.9|8268.3|8266.9|29
1649947670000|2022-04-14 14:47:50|8268.7|8267.8|8269.4|8267.9|8269.7|8268.5|8268.7|8267.4|36
1649947680000|2022-04-14 14:48:00|8269.1|8268.2|8268.4|8267.5|8269.5|8268.4|8268.4|8267.3|35
1649947690000|2022-04-14 14:48:10|8268.3|8267.4|8267.5|8266.6|8268.4|8267.4|8267.5|8266.6|21
1649947700000|2022-04-14 14:48:20|8267.8|8266.3|8267.3|8266.4|8267.8|8266.4|8267|8266|20
1649947710000|2022-04-14 14:48:30|8267.4|8266.5|8268.1|8266.6|8268.4|8267.2|8267.4|8266|32
1649947720000|2022-04-14 14:48:40|8268.2|8266.7|8267.5|8266.6|8268.7|8267.6|8267.5|8266.4|35
1649947730000|2022-04-14 14:48:50|8267.8|8266.3|8266.7|8265.8|8268|8266.8|8266.5|8265.4|28
1649947740000|2022-04-14 14:49:00|8266.9|8265.4|8266.1|8265.2|8267.2|8266.1|8266|8265.1|37
1649947750000|2022-04-14 14:49:10|8266|8265.1|8267.2|8266.3|8267.5|8266.4|8266|8265.1|21
1649947760000|2022-04-14 14:49:20|8267.3|8266.4|8268.1|8267.2|8268.2|8267.2|8267.1|8266.1|35
1649947770000|2022-04-14 14:49:30|8268.2|8267.3|8267.7|8266.8|8268.6|8267.4|8267.6|8266.4|20
1649947780000|2022-04-14 14:49:40|8267.8|8266.9|8266.4|8264.9|8267.8|8266.9|8266.1|8264.8|33
1649947790000|2022-04-14 14:49:50|8266.5|8265|8266|8264.5|8266.5|8265.4|8265.2|8264.1|34
1649947800000|2022-04-14 14:50:00|8265.9|8264.4|8264.9|8263.4|8266.8|8265.6|8264.6|8263.4|41
1649947810000|2022-04-14 14:50:10|8264.7|8263.8|8264.2|8263.3|8265.6|8264.3|8264.1|8262.9|38
1649947820000|2022-04-14 14:50:20|8264|8263.1|8265.2|8264.3|8265.7|8264.4|8264|8262.8|23
1649947830000|2022-04-14 14:50:30|8265.3|8264.4|8265.7|8264.2|8265.7|8264.6|8265.3|8264|25
1649947840000|2022-04-14 14:50:40|8265.6|8264.1|8265.1|8263.6|8266.2|8265|8264.9|8263.6|33
1649947850000|2022-04-14 14:50:50|8265|8264.1|8265|8263.5|8265.5|8264.3|8264.4|8263.2|48
1649947860000|2022-04-14 14:51:00|8264.9|8263.4|8264.3|8262.8|8264.9|8263.6|8263.7|8262.6|39
1649947870000|2022-04-14 14:51:10|8264.4|8262.9|8261.8|8260.9|8264.5|8263.3|8261.7|8260.5|39
1649947880000|2022-04-14 14:51:20|8261.9|8261|8260.9|8259.4|8261.9|8261|8260.4|8259.2|41
1649947890000|2022-04-14 14:51:30|8261|8259.5|8261.6|8260.1|8261.6|8260.1|8260.3|8258.8|28
1649947900000|2022-04-14 14:51:40|8261.7|8260.2|8262.4|8260.9|8263.7|8262.2|8261.7|8260.2|35
1649947910000|2022-04-14 14:51:50|8262.6|8261.1|8261.3|8260.4|8262.6|8261.3|8261.3|8260.1|37
1649947920000|2022-04-14 14:52:00|8261.5|8260.6|8262.9|8261.4|8262.9|8261.6|8260.5|8259.6|37
1649947930000|2022-04-14 14:52:10|8262.8|8261.3|8261.9|8261|8262.9|8261.8|8261.7|8260.3|36
1649947940000|2022-04-14 14:52:20|8262.2|8260.7|8261.8|8260.3|8262.4|8261.2|8261|8259.7|41
1649947950000|2022-04-14 14:52:30|8261.9|8260.4|8262.3|8260.8|8262.4|8261.2|8261.7|8260.4|36
1649947960000|2022-04-14 14:52:40|8262.4|8260.9|8261.8|8260.9|8262.8|8261.6|8261.7|8260.7|31
1649947970000|2022-04-14 14:52:50|8261.7|8260.8|8259.1|8257.6|8262|8260.8|8259|8257.6|42
1649947980000|2022-04-14 14:53:00|8259|8258.1|8260.9|8260|8261.1|8260.1|8258.4|8256.9|39
1649947990000|2022-04-14 14:53:10|8261.2|8259.7|8260.3|8259.4|8261.6|8260.2|8260.2|8259.1|34
1649948000000|2022-04-14 14:53:20|8260.5|8259|8260.5|8259.6|8261.6|8260.4|8260.2|8259|39
1649948010000|2022-04-14 14:53:30|8260.7|8259.2|8261.8|8260.3|8261.8|8260.4|8260.1|8258.6|39
1649948020000|2022-04-14 14:53:40|8261.7|8260.2|8261.3|8259.8|8262.1|8260.7|8261.1|8259.8|34
1649948030000|2022-04-14 14:53:50|8261.2|8259.7|8261.7|8260.8|8261.9|8260.8|8261.2|8259.7|31
1649948040000|2022-04-14 14:54:00|8262|8260.5|8261.9|8260.4|8262.6|8261.5|8261.7|8260.2|42
1649948050000|2022-04-14 14:54:10|8262|8260.5|8261.4|8259.9|8262|8260.8|8261|8259.7|45
1649948060000|2022-04-14 14:54:20|8261.5|8260|8260.9|8259.4|8262|8260.9|8260.8|8259.3|37
1649948070000|2022-04-14 14:54:30|8260.8|8259.3|8261|8259.5|8261.4|8260.2|8260.3|8259|27
1649948080000|2022-04-14 14:54:40|8261.1|8259.6|8261.8|8260.3|8261.9|8260.4|8261.1|8259.6|26
1649948090000|2022-04-14 14:54:50|8261.4|8260.5|8262.2|8260.7|8262.2|8260.9|8261.4|8260.3|19
1649948100000|2022-04-14 14:55:00|8262.1|8260.6|8261.3|8259.8|8262.4|8261.4|8261.3|8259.8|32
1649948110000|2022-04-14 14:55:10|8261.4|8259.9|8259.9|8258.4|8261.6|8260.3|8259.4|8258.2|38
1649948120000|2022-04-14 14:55:20|8259.7|8258.8|8260.3|8258.8|8260.5|8259.4|8259.6|8258.4|41
1649948130000|2022-04-14 14:55:30|8260.4|8258.9|8259.5|8258|8260.4|8259.2|8259.5|8258|27
1649948140000|2022-04-14 14:55:40|8259.4|8257.9|8258.8|8257.3|8259.4|8258.1|8258.1|8256.8|40
1649948150000|2022-04-14 14:55:50|8258.7|8257.2|8258.1|8256.6|8259.3|8258.2|8258|8256.6|25
1649948160000|2022-04-14 14:56:00|8258|8256.5|8259.3|8257.8|8259.4|8258.1|8258|8256.5|40
1649948170000|2022-04-14 14:56:10|8259.4|8257.9|8259.3|8258.4|8259.8|8258.5|8258.9|8257.6|40
1649948180000|2022-04-14 14:56:20|8259.6|8258.1|8258.5|8257.6|8260.7|8259.3|8258.5|8257.4|42
1649948190000|2022-04-14 14:56:30|8258.8|8257.3|8258.4|8256.9|8258.8|8257.8|8257.5|8256.5|40
1649948200000|2022-04-14 14:56:40|8258.3|8257.5|8258.8|8257.3|8258.9|8257.5|8257.7|8256.6|36
1649948210000|2022-04-14 14:56:50|8258.4|8257.5|8258.4|8257.5|8259.4|8258.2|8258.2|8257|35
1649948220000|2022-04-14 14:57:00|8258.6|8257.1|8258.2|8256.7|8258.9|8257.6|8257.9|8256.6|41
1649948230000|2022-04-14 14:57:10|8258.1|8256.6|8259.2|8257.7|8259.4|8258.3|8258|8256.6|41
1649948240000|2022-04-14 14:57:20|8259.5|8258|8259.2|8258.3|8260.4|8259.2|8259.2|8258|48
1649948250000|2022-04-14 14:57:30|8259.3|8258.4|8259.3|8258.4|8260|8258.7|8259.2|8258|46
1649948260000|2022-04-14 14:57:40|8259.5|8258.6|8260.1|8258.6|8260.6|8259.7|8259.5|8258.5|47
1649948270000|2022-04-14 14:57:50|8259.8|8258.3|8260.4|8258.9|8260.8|8259.6|8258.6|8257.7|43
1649948280000|2022-04-14 14:58:00|8260.3|8258.8|8261|8260.1|8261.2|8260.1|8259.9|8258.7|44
1649948290000|2022-04-14 14:58:10|8261.1|8260.2|8261|8260.1|8261.3|8260.2|8260.6|8259.4|28
1649948300000|2022-04-14 14:58:20|8260.8|8259.9|8261.1|8260.2|8261.4|8260.2|8259.5|8258.6|36
1649948310000|2022-04-14 14:58:30|8261|8260.1|8261|8260.1|8261.5|8260.6|8260|8258.9|35
1649948320000|2022-04-14 14:58:40|8261.1|8260.2|8261.3|8260.4|8261.3|8260.4|8260.5|8259.6|23
1649948330000|2022-04-14 14:58:50|8261.4|8260.5|8261.7|8260.8|8262.3|8261.4|8261.4|8260.3|36
1649948340000|2022-04-14 14:59:00|8261.9|8261|8261.7|8260.8|8262.1|8261.2|8260.7|8259.8|44
1649948350000|2022-04-14 14:59:10|8261.6|8260.7|8260.9|8260|8261.9|8260.8|8260.9|8260|35
1649948360000|2022-04-14 14:59:20|8261|8260.1|8260.5|8259.6|8261.2|8260.3|8260.3|8259.3|32
1649948370000|2022-04-14 14:59:30|8260.8|8259.3|8261.8|8260.9|8262.3|8261.1|8260.6|8259.3|26
1649948380000|2022-04-14 14:59:40|8261.9|8261|8261.7|8260.2|8262.9|8262|8261.5|8260.2|36
1649948390000|2022-04-14 14:59:50|8261.6|8260.1|8261.5|8260|8262.4|8261.1|8261.1|8260|49
1649948400000|2022-04-14 15:00:00|8261.3|8259.8|8261.6|8260.7|8262|8261|8261.3|8259.8|42
1649948410000|2022-04-14 15:00:10|8261.7|8260.2|8260.8|8259.3|8261.7|8260.4|8259.8|8258.6|46
1649948420000|2022-04-14 15:00:20|8260.9|8259.4|8260.2|8259.3|8260.9|8259.7|8259.9|8258.6|32
1649948430000|2022-04-14 15:00:30|8260.3|8259.4|8259.6|8258.1|8260.5|8259.4|8259.3|8258|32
1649948440000|2022-04-14 15:00:40|8259.4|8258.5|8259.4|8258.5|8259.9|8258.8|8259.2|8258|25
1649948450000|2022-04-14 15:00:50|8259.3|8258.4|8260.2|8258.7|8260.4|8259.2|8259.3|8258.1|28
1649948460000|2022-04-14 15:01:00|8259.9|8259|8259.7|8258.8|8260.2|8259.1|8259.7|8258.5|32
1649948470000|2022-04-14 15:01:10|8259.8|8258.9|8259.6|8258.7|8260.1|8259.2|8259.5|8258.3|24
1649948480000|2022-04-14 15:01:20|8259.5|8258.6|8259.9|8258.4|8260.3|8259.2|8259.5|8258.2|36
1649948490000|2022-04-14 15:01:30|8260|8258.5|8260.2|8259.3|8260.6|8259.5|8259.6|8258.3|22
1649948500000|2022-04-14 15:01:40|8260.3|8259.4|8259.9|8258.4|8260.3|8259.4|8259.5|8258.3|36
1649948510000|2022-04-14 15:01:50|8259.6|8258.7|8259.8|8258.3|8260.2|8259.1|8259.3|8258.1|25
1649948520000|2022-04-14 15:02:00|8259.9|8258.4|8259|8258.1|8259.9|8258.4|8259|8258|25
1649948530000|2022-04-14 15:02:10|8258.9|8258|8259.6|8258.1|8259.7|8258.5|8258.9|8257.7|23
1649948540000|2022-04-14 15:02:20|8259.5|8258|8259.3|8258.4|8259.8|8258.6|8259|8257.8|33
1649948550000|2022-04-14 15:02:30|8259.2|8258.3|8258.9|8258|8259.6|8258.7|8258.9|8257.8|27
1649948560000|2022-04-14 15:02:40|8259.2|8257.7|8259.4|8258.5|8259.7|8258.6|8258.7|8257.7|26
1649948570000|2022-04-14 15:02:50|8259.5|8258.6|8260.3|8258.8|8260.4|8258.9|8259.2|8258.2|33
1649948580000|2022-04-14 15:03:00|8260.2|8258.7|8260.1|8258.6|8260.6|8259.4|8259|8257.6|36
1649948590000|2022-04-14 15:03:10|8259.9|8258.4|8260|8258.5|8260.2|8259|8259.5|8258.3|28
1649948600000|2022-04-14 15:03:20|8260.1|8258.6|8260.3|8259.4|8260.5|8259.6|8259.8|8258.5|21
1649948610000|2022-04-14 15:03:30|8260.4|8259.5|8260|8259.1|8261.1|8259.7|8260|8258.8|23
1649948620000|2022-04-14 15:03:40|8260.3|8258.8|8259.9|8259|8260.3|8259.1|8259.5|8258.4|26
1649948630000|2022-04-14 15:03:50|8260|8259.1|8259.4|8258.5|8260.1|8259.1|8259.4|8258.2|31
1649948640000|2022-04-14 15:04:00|8259.6|8258.7|8260|8259.1|8260|8259.1|8259.5|8258.3|17
1649948650000|2022-04-14 15:04:10|8260.3|8258.8|8260.2|8259.3|8260.4|8259.4|8260|8258.8|17
1649948660000|2022-04-14 15:04:20|8260.1|8259.2|8260|8259.1|8260.2|8259.2|8259.7|8258.5|24
1649948670000|2022-04-14 15:04:30|8259.9|8259|8260.5|8259.6|8260.8|8259.7|8259.9|8258.7|26
1649948680000|2022-04-14 15:04:40|8260.9|8259.4|8261.7|8260.2|8261.7|8260.2|8260.9|8259.4|18
1649948690000|2022-04-14 15:04:50|8261.6|8260.1|8261.3|8260.4|8261.7|8260.6|8261.1|8260|23
1649948700000|2022-04-14 15:05:00|8261.1|8260.2|8260.9|8260|8261.4|8260.5|8260.9|8260|13
1649948710000|2022-04-14 15:05:10|8261.2|8259.7|8260.5|8259.6|8261.2|8260|8260.4|8259.5|18
1649948720000|2022-04-14 15:05:20|8260.4|8259.5|8261.2|8259.7|8261.3|8260.3|8260.4|8259.3|24
1649948730000|2022-04-14 15:05:30|8260.8|8259.9|8260.9|8259.4|8261.1|8260|8260.5|8259.2|18
1649948740000|2022-04-14 15:05:40|8260.7|8259.8|8260.6|8259.7|8261.2|8260.1|8260.4|8259.2|28
1649948750000|2022-04-14 15:05:50|8260.7|8259.8|8260.6|8259.1|8260.9|8259.9|8260.2|8259.1|24
1649948760000|2022-04-14 15:06:00|8260.5|8259|8261.1|8260.2|8261.3|8260.4|8259.8|8258.7|41
1649948770000|2022-04-14 15:06:10|8261.2|8260.3|8260.4|8259.5|8261.4|8260.5|8260.4|8259.1|31
1649948780000|2022-04-14 15:06:20|8260.8|8259.3|8260.1|8259.2|8261.1|8260|8260|8259.1|35
1649948790000|2022-04-14 15:06:30|8260.4|8258.9|8261.2|8259.7|8261.2|8259.9|8260.4|8258.9|16
1649948800000|2022-04-14 15:06:40|8260.9|8260|8261.1|8259.6|8261.3|8260|8260.9|8259.6|7
1649948810000|2022-04-14 15:06:50|8261.2|8259.7|8260.6|8259.7|8261.3|8259.9|8260.6|8259.4|27
1649948820000|2022-04-14 15:07:00|8260.7|8259.8|8261.3|8259.8|8261.3|8259.9|8260.7|8259.6|22
1649948830000|2022-04-14 15:07:10|8261.2|8259.7|8261.5|8260|8261.6|8260.4|8261|8259.7|12
1649948840000|2022-04-14 15:07:20|8261.2|8260.3|8261.5|8260.6|8261.8|8260.6|8261.2|8260.2|24
1649948850000|2022-04-14 15:07:30|8261.8|8260.3|8261.4|8259.9|8261.9|8260.5|8261.1|8259.9|19
1649948860000|2022-04-14 15:07:40|8261.5|8260|8261.2|8260.3|8261.5|8260.4|8261|8259.9|24
1649948870000|2022-04-14 15:07:50|8261.3|8260.4|8261.2|8260.3|8261.4|8260.4|8261|8259.9|24
1649948880000|2022-04-14 15:08:00|8261|8260.1|8261.5|8260.6|8261.8|8260.7|8260.9|8259.8|23
1649948890000|2022-04-14 15:08:10|8261.4|8260.5|8261|8259.5|8261.8|8260.7|8260.5|8259.3|31
1649948900000|2022-04-14 15:08:20|8260.7|8259.8|8260.5|8259.6|8260.9|8259.8|8260.4|8259.3|18
1649948910000|2022-04-14 15:08:30|8260.6|8259.7|8261.3|8259.8|8261.3|8260|8259.8|8258.8|34
1649948920000|2022-04-14 15:08:40|8261.4|8259.9|8265.8|8264.3|8267.6|8264.8|8260.7|8259.6|25
1649948930000|2022-04-14 15:08:50|8265.3|8263.8|8266.8|8265.3|8269.6|8266.6|8263.8|8262.3|63
1649948940000|2022-04-14 15:09:00|8267|8265.5|8265.3|8263.8|8267.9|8266.5|8265.3|8263.8|61
1649948950000|2022-04-14 15:09:10|8265.4|8263.9|8265.4|8262.6|8268|8266.5|8264.8|8262.6|60
1649948960000|2022-04-14 15:09:20|8264.3|8261.3|8269.9|8268.4|8270.9|8268.4|8264.3|8261.3|62
1649948970000|2022-04-14 15:09:30|8269.8|8268.3|8271.4|8269.9|8271.4|8269.9|8269.5|8268|58
1649948980000|2022-04-14 15:09:40|8271.3|8269.8|8271.3|8269.8|8272.6|8271.1|8271.1|8269.6|52
1649948990000|2022-04-14 15:09:50|8271.1|8270.2|8271.7|8270.2|8272|8270.7|8270.7|8269.2|55
1649949000000|2022-04-14 15:10:00|8271.5|8270|8269.2|8267.7|8272.3|8270.9|8268.8|8267.5|43
1649949010000|2022-04-14 15:10:10|8269.4|8267.9|8270.9|8269.4|8271|8269.5|8268.9|8267.4|51
1649949020000|2022-04-14 15:10:20|8270.8|8269.3|8270.3|8268.8|8272.1|8270.6|8270.3|8268.8|43
1649949030000|2022-04-14 15:10:30|8270.5|8269|8270.7|8269.2|8270.8|8269.3|8269.4|8268.3|48
1649949040000|2022-04-14 15:10:40|8270.8|8269.3|8272.6|8271.1|8272.6|8271.4|8270.8|8269.3|43
1649949050000|2022-04-14 15:10:50|8272.7|8271.2|8273.1|8272.2|8273.4|8272.2|8272.4|8270.9|42
1649949060000|2022-04-14 15:11:00|8273.4|8271.9|8274.4|8272.9|8274.6|8273.3|8272.6|8271.1|40
1649949070000|2022-04-14 15:11:10|8274.3|8272.8|8274.8|8273.3|8275|8273.6|8274.3|8272.8|28
1649949080000|2022-04-14 15:11:20|8274.9|8273.4|8273.5|8272|8274.9|8273.5|8273.2|8271.7|37
1649949090000|2022-04-14 15:11:30|8273.3|8271.8|8273.1|8271.6|8273.3|8271.9|8272.4|8271.1|35
1649949100000|2022-04-14 15:11:40|8273|8271.5|8273.6|8272.1|8273.6|8272.1|8272.6|8271.1|34
1649949110000|2022-04-14 15:11:50|8273.5|8272|8275.1|8273.6|8275.7|8274.2|8273.3|8271.9|38
1649949120000|2022-04-14 15:12:00|8275.2|8273.7|8277.6|8276.1|8277.9|8276.4|8275|8273.5|54
1649949130000|2022-04-14 15:12:10|8277.4|8275.9|8277.8|8276.3|8278.7|8277.2|8277|8275.6|52
1649949140000|2022-04-14 15:12:20|8277.9|8276.4|8277|8275.5|8277.9|8276.4|8276|8274.5|53
1649949150000|2022-04-14 15:12:30|8277.2|8275.7|8279.4|8277.9|8280.1|8278.6|8277|8275.5|55
1649949160000|2022-04-14 15:12:40|8279.3|8277.8|8278.8|8277.3|8279.4|8277.9|8278.1|8276.6|57
1649949170000|2022-04-14 15:12:50|8278.7|8277.2|8278.6|8277.1|8279.6|8278.1|8278.1|8276.6|43
1649949180000|2022-04-14 15:13:00|8278.4|8276.9|8277.3|8275.8|8278.6|8277.1|8277.3|8275.8|33
1649949190000|2022-04-14 15:13:10|8277.4|8275.9|8276.7|8275.2|8277.6|8276.2|8276.6|8275.1|40
1649949200000|2022-04-14 15:13:20|8276.4|8274.9|8276.2|8274.7|8277.6|8276.1|8275.8|8274.5|40
1649949210000|2022-04-14 15:13:30|8276|8274.5|8275.8|8274.3|8276.3|8274.9|8275.2|8273.7|41
1649949220000|2022-04-14 15:13:40|8275.6|8274.1|8273.8|8272.3|8275.7|8274.2|8273.8|8272.3|42
1649949230000|2022-04-14 15:13:50|8274|8272.5|8273.8|8272.3|8274|8272.5|8273.4|8271.9|28
1649949240000|2022-04-14 15:14:00|8273.9|8272.4|8274.3|8272.8|8274.3|8272.8|8273.7|8272.2|32
1649949250000|2022-04-14 15:14:10|8274.2|8272.7|8273.9|8272.4|8274.2|8272.7|8273.5|8272.1|29
1649949260000|2022-04-14 15:14:20|8273.8|8272.3|8273.6|8272.1|8274.2|8272.7|8273.4|8272|29
1649949270000|2022-04-14 15:14:30|8273.7|8272.2|8273.9|8272.4|8275.1|8273.6|8273.6|8272.2|33
1649949280000|2022-04-14 15:14:40|8274|8272.5|8274.3|8272.8|8274.4|8273.2|8274|8272.5|24
1649949290000|2022-04-14 15:14:50|8274.2|8272.7|8274.3|8272.8|8274.4|8273.1|8273.5|8272.2|33
1649949300000|2022-04-14 15:15:00|8274.2|8272.7|8273.1|8271.6|8274.3|8272.8|8272.6|8271.1|42
1649949310000|2022-04-14 15:15:10|8273.2|8271.7|8274|8272.5|8274.1|8272.6|8273.2|8271.7|36
1649949320000|2022-04-14 15:15:20|8273.9|8272.4|8274.2|8272.7|8274.3|8272.8|8273.6|8272.1|31
1649949330000|2022-04-14 15:15:30|8274.3|8272.8|8275.3|8273.8|8275.7|8274.3|8274.3|8272.8|37
1649949340000|2022-04-14 15:15:40|8275.4|8273.9|8277.4|8275.9|8278|8276.5|8275.4|8273.9|43
1649949350000|2022-04-14 15:15:50|8277.3|8275.8|8276.9|8275.4|8278.3|8276.8|8276.7|8275.2|30
1649949360000|2022-04-14 15:16:00|8277.1|8275.6|8276.9|8275.4|8277.7|8276.2|8276.8|8275.3|34
1649949370000|2022-04-14 15:16:10|8277.1|8275.6|8275.9|8274.4|8277.1|8275.6|8275.4|8273.9|35
1649949380000|2022-04-14 15:16:20|8275.5|8274|8275|8273.5|8275.5|8274|8274.7|8273.4|21
1649949390000|2022-04-14 15:16:30|8274.9|8273.4|8275.8|8274.3|8276|8274.6|8274|8272.7|27
1649949400000|2022-04-14 15:16:40|8275.7|8274.2|8276.2|8275.3|8276.9|8275.4|8275.5|8274.2|25
1649949410000|2022-04-14 15:16:50|8276.3|8275.4|8275.4|8274.5|8276.3|8275.4|8275.2|8274|36
1649949420000|2022-04-14 15:17:00|8275.7|8274.2|8275.8|8274.3|8275.9|8274.7|8275.4|8274.1|12
1649949430000|2022-04-14 15:17:10|8275.7|8274.2|8275.6|8274.1|8276|8274.7|8275.5|8274|27
1649949440000|2022-04-14 15:17:20|8275.5|8274|8275.9|8274.4|8276.5|8275|8275.5|8274|15
1649949450000|2022-04-14 15:17:30|8275.8|8274.3|8276.7|8275.2|8276.7|8275.6|8275.2|8273.9|35
1649949460000|2022-04-14 15:17:40|8276.6|8275.1|8275.1|8273.6|8276.7|8275.2|8275.1|8273.6|33
1649949470000|2022-04-14 15:17:50|8275.2|8273.7|8273.7|8272.2|8275.2|8273.7|8273.7|8272.2|27
1649949480000|2022-04-14 15:18:00|8273.8|8272.3|8273.9|8272.4|8274|8272.5|8273.7|8272.2|22
1649949490000|2022-04-14 15:18:10|8274|8272.5|8274.5|8273|8274.6|8273.1|8273.6|8272.3|27
1649949500000|2022-04-14 15:18:20|8274.7|8273.2|8274.6|8273.1|8274.8|8273.3|8274.6|8273.1|25
1649949510000|2022-04-14 15:18:30|8274.7|8273.2|8274.6|8273.7|8275.2|8273.7|8274.5|8273.2|19
1649949520000|2022-04-14 15:18:40|8274.8|8273.3|8274.2|8272.7|8274.9|8273.6|8273.9|8272.6|36
1649949530000|2022-04-14 15:18:50|8273.8|8272.3|8275.3|8273.8|8275.4|8274.2|8273.8|8272.3|32
1649949540000|2022-04-14 15:19:00|8275.2|8273.7|8275.3|8273.8|8275.9|8274.4|8275.2|8273.7|28
1649949550000|2022-04-14 15:19:10|8275.4|8273.9|8275|8273.5|8275.6|8274.1|8275|8273.5|21
1649949560000|2022-04-14 15:19:20|8275.3|8273.8|8275.4|8273.9|8275.7|8274.2|8274.7|8273.5|23
1649949570000|2022-04-14 15:19:30|8275.5|8274|8275|8274.1|8275.7|8274.2|8274.9|8273.7|23
1649949580000|2022-04-14 15:19:40|8275.5|8274|8275.6|8274.1|8275.7|8274.3|8275.2|8273.8|20
1649949590000|2022-04-14 15:19:50|8275.5|8274|8275.8|8274.3|8276|8274.7|8275.4|8274|25
1649949600000|2022-04-14 15:20:00|8275.9|8274.4|8277|8275.5|8277.8|8276.3|8275.7|8274.2|34
1649949610000|2022-04-14 15:20:10|8276.8|8275.3|8276.6|8275.1|8276.9|8275.4|8275.9|8274.5|30
1649949620000|2022-04-14 15:20:20|8276.7|8275.2|8276.8|8275.3|8277.4|8276.2|8276|8274.5|21
1649949630000|2022-04-14 15:20:30|8276.5|8275.6|8275.9|8275|8277.1|8275.9|8275.9|8274.7|37
1649949640000|2022-04-14 15:20:40|8276.8|8275.3|8277.3|8275.8|8277.9|8276.4|8276.7|8275.2|39
1649949650000|2022-04-14 15:20:50|8276.8|8275.9|8276.4|8274.9|8277.8|8276.6|8276.2|8274.8|44
1649949660000|2022-04-14 15:21:00|8276.2|8274.7|8276.9|8275.4|8276.9|8275.6|8275.5|8274|41
1649949670000|2022-04-14 15:21:10|8276.6|8275.1|8276.9|8275.4|8276.9|8275.4|8276.2|8274.8|22
1649949680000|2022-04-14 15:21:20|8276.6|8275.1|8276.5|8275|8277.1|8275.6|8276.1|8274.8|29
1649949690000|2022-04-14 15:21:30|8276.4|8274.9|8275.6|8274.1|8276.8|8275.3|8275.5|8274|32
1649949700000|2022-04-14 15:21:40|8275.7|8274.2|8275.8|8274.9|8277.1|8275.9|8275.3|8273.8|41
1649949710000|2022-04-14 15:21:50|8276|8274.5|8276.2|8274.7|8277.2|8275.7|8275.7|8274.2|43
1649949720000|2022-04-14 15:22:00|8276.1|8274.6|8275.8|8274.3|8276.6|8275.1|8275.8|8274.3|38
1649949730000|2022-04-14 15:22:10|8275.5|8274|8275.3|8273.8|8275.7|8274.3|8275.2|8273.8|36
1649949740000|2022-04-14 15:22:20|8275.1|8273.6|8274.6|8273.1|8275.4|8273.9|8274|8272.5|35
1649949750000|2022-04-14 15:22:30|8274.3|8272.8|8275.3|8273.8|8275.5|8274.1|8274|8272.8|27
1649949760000|2022-04-14 15:22:40|8275.2|8273.7|8273.8|8272.3|8275.3|8273.8|8273.8|8272.3|31
1649949770000|2022-04-14 15:22:50|8273.7|8272.2|8273.8|8272.3|8274.1|8272.9|8273.1|8272|40
1649949780000|2022-04-14 15:23:00|8273.7|8272.2|8274.1|8272.6|8274.4|8273|8273.6|8272.1|38
1649949790000|2022-04-14 15:23:10|8274.2|8272.7|8273.2|8271.7|8274.4|8272.9|8272.9|8271.4|33
1649949800000|2022-04-14 15:23:20|8273.3|8271.8|8273.1|8271.6|8273.4|8271.9|8273|8271.5|14
1649949810000|2022-04-14 15:23:30|8273|8271.5|8273|8271.5|8273|8271.5|8272.9|8271.4|7
1649949820000|2022-04-14 15:23:40|8272.9|8271.4|8273.2|8271.7|8273.2|8271.9|8272.5|8271.1|30
1649949830000|2022-04-14 15:23:50|8273|8271.5|8273.1|8271.6|8273.5|8272.3|8273|8271.5|23
1649949840000|2022-04-14 15:24:00|8273|8271.5|8272.9|8271.4|8273|8271.6|8272.1|8270.9|37
1649949850000|2022-04-14 15:24:10|8273|8271.5|8273.1|8271.6|8273.5|8272|8272.8|8271.3|34
1649949860000|2022-04-14 15:24:20|8273|8271.5|8274|8272.5|8274.3|8272.8|8273|8271.5|24
1649949870000|2022-04-14 15:24:30|8273.5|8272|8272.8|8271.9|8273.5|8272.1|8272.8|8271.6|21
1649949880000|2022-04-14 15:24:40|8272.9|8272|8273.7|8272.8|8274.4|8272.9|8272.9|8271.5|31
1649949890000|2022-04-14 15:24:50|8274|8272.5|8273.2|8271.7|8274.1|8272.8|8272.8|8271.6|34
1649949900000|2022-04-14 15:25:00|8272.8|8271.9|8271.9|8270.4|8273.2|8271.9|8271.8|8270.4|39
1649949910000|2022-04-14 15:25:10|8271.7|8270.8|8271.8|8270.3|8272.4|8270.9|8271.3|8269.8|38
1649949920000|2022-04-14 15:25:20|8271.9|8270.4|8271.3|8269.8|8271.9|8270.4|8271.2|8269.7|18
1649949930000|2022-04-14 15:25:30|8271.4|8269.9|8271.2|8269.7|8271.9|8270.4|8271.2|8269.7|23
1649949940000|2022-04-14 15:25:40|8271.1|8269.6|8272.1|8270.6|8272.2|8270.7|8271.1|8269.6|16
1649949950000|2022-04-14 15:25:50|8272|8270.5|8271.8|8270.3|8272.1|8270.8|8271.6|8270.1|33
1649949960000|2022-04-14 15:26:00|8271.9|8270.4|8271.3|8269.8|8271.9|8270.4|8270.9|8269.4|28
1649949970000|2022-04-14 15:26:10|8271.2|8269.7|8271|8269.5|8271.6|8270.3|8270.9|8269.4|20
1649949980000|2022-04-14 15:26:20|8271.1|8269.6|8272|8270.5|8272.4|8271|8271.1|8269.6|23
1649949990000|2022-04-14 15:26:30|8271.9|8270.4|8272.5|8271.6|8272.8|8271.6|8271.9|8270.4|23
1649950000000|2022-04-14 15:26:40|8272.6|8271.7|8272.8|8271.3|8273.2|8272|8272.5|8271.2|31
1649950010000|2022-04-14 15:26:50|8272.7|8271.2|8272.3|8271.4|8272.8|8271.4|8271.9|8270.8|21
1649950020000|2022-04-14 15:27:00|8272.2|8271.3|8271.5|8270.6|8272.5|8271.3|8271.5|8270.4|24
1649950030000|2022-04-14 15:27:10|8271.4|8270.5|8269.6|8268.7|8271.8|8270.5|8269.6|8268.4|30
1649950040000|2022-04-14 15:27:20|8269.7|8268.8|8269.7|8268.2|8270.2|8268.9|8269.4|8268.1|29
1649950050000|2022-04-14 15:27:30|8269.3|8268.4|8270.9|8269.4|8271|8269.6|8269.3|8268.1|29
1649950060000|2022-04-14 15:27:40|8271|8269.5|8270.5|8269.6|8271|8269.7|8270.4|8269.3|10
1649950070000|2022-04-14 15:27:50|8270.6|8269.7|8269.9|8269|8270.9|8269.7|8269.3|8268.1|36
1649950080000|2022-04-14 15:28:00|8270.3|8268.8|8272|8271.1|8272.5|8271.1|8269.9|8268.6|31
1649950090000|2022-04-14 15:28:10|8272.1|8271.2|8269.3|8267.8|8272.5|8271.2|8269.3|8267.8|43
1649950100000|2022-04-14 15:28:20|8269.4|8267.9|8270.2|8268.7|8270.6|8269.1|8269.2|8267.8|42
1649950110000|2022-04-14 15:28:30|8270|8269.1|8271.6|8270.7|8272|8270.7|8269.9|8268.8|39
1649950120000|2022-04-14 15:28:40|8271.9|8270.4|8270.2|8268.7|8271.9|8270.4|8269.8|8268.5|26
1649950130000|2022-04-14 15:28:50|8270.3|8268.8|8269.5|8268|8270.3|8268.8|8269.3|8268|18
1649950140000|2022-04-14 15:29:00|8269.7|8268.2|8268.7|8267.2|8269.8|8268.3|8268.5|8267.1|33
1649950150000|2022-04-14 15:29:10|8268.6|8267.1|8268.2|8266.7|8268.8|8267.6|8267.7|8266.6|29
1649950160000|2022-04-14 15:29:20|8268|8266.5|8267.2|8265.7|8268.1|8266.7|8266.4|8265.3|33
1649950170000|2022-04-14 15:29:30|8267.3|8265.8|8269.1|8267.6|8269.2|8267.9|8267.3|8265.8|38
1649950180000|2022-04-14 15:29:40|8269|8267.5|8269.4|8267.9|8270.3|8268.8|8268.9|8267.4|34
1649950190000|2022-04-14 15:29:50|8269.3|8267.8|8268.3|8266.8|8269.4|8268.2|8268.3|8266.8|15
1649950200000|2022-04-14 15:30:00|8268.2|8266.7|8269.6|8268.1|8269.6|8268.1|8267.6|8266.2|46
1649950210000|2022-04-14 15:30:10|8269.7|8268.2|8269.3|8268.4|8270|8268.7|8268.8|8267.4|28
1649950220000|2022-04-14 15:30:20|8269.6|8268.1|8270.5|8269|8270.7|8269.3|8269.5|8268|36
1649950230000|2022-04-14 15:30:30|8270.6|8269.1|8270.5|8269|8271|8269.6|8270.2|8269|22
1649950240000|2022-04-14 15:30:40|8270.3|8269.4|8269.6|8268.1|8270.5|8269.4|8269|8267.8|30
1649950250000|2022-04-14 15:30:50|8269.7|8268.2|8268.9|8268|8270.2|8269|8268.9|8268|19
1649950260000|2022-04-14 15:31:00|8269.2|8267.7|8269.8|8268.3|8270|8268.6|8269.1|8267.6|20
1649950270000|2022-04-14 15:31:10|8269.7|8268.2|8269.5|8268|8270.1|8268.6|8269.1|8267.7|26
1649950280000|2022-04-14 15:31:20|8269.6|8268.1|8269.3|8267.8|8269.7|8268.4|8268.9|8267.7|32
1649950290000|2022-04-14 15:31:30|8269.4|8267.9|8268.8|8267.9|8269.9|8268.5|8268.8|8267.6|27
1649950300000|2022-04-14 15:31:40|8269.1|8267.6|8268.7|8267.8|8269.1|8267.9|8268.6|8267.2|15
1649950310000|2022-04-14 15:31:50|8268.8|8267.9|8269|8267.5|8269.3|8268.1|8268|8266.7|28
1649950320000|2022-04-14 15:32:00|8268.7|8267.2|8268.2|8267.3|8268.7|8267.3|8267.9|8266.8|17
1649950330000|2022-04-14 15:32:10|8268.4|8267.5|8267.7|8266.2|8268.8|8267.6|8267.5|8266.2|25
1649950340000|2022-04-14 15:32:20|8267.8|8266.3|8267.8|8266.3|8268|8266.7|8267.5|8266.2|12
1649950350000|2022-04-14 15:32:30|8267.5|8266.6|8267.7|8266.8|8267.9|8266.8|8267.4|8266.1|21
1649950360000|2022-04-14 15:32:40|8267.9|8267|8267.3|8266.4|8268.3|8267.1|8267.3|8266.3|22
1649950370000|2022-04-14 15:32:50|8267.1|8266.2|8267.5|8266|8267.6|8266.4|8267.1|8265.8|24
1649950380000|2022-04-14 15:33:00|8267.6|8266.1|8268.4|8266.9|8268.4|8266.9|8267.1|8265.9|17
1649950390000|2022-04-14 15:33:10|8268.3|8266.8|8267.8|8266.3|8268.3|8267.2|8267.8|8266.3|18
1649950400000|2022-04-14 15:33:20|8267.9|8266.4|8268|8266.5|8268|8266.7|8267.4|8266.3|13
1649950410000|2022-04-14 15:33:30|8267.9|8266.4|8268.4|8267.5|8268.7|8267.5|8267.9|8266.4|26
1649950420000|2022-04-14 15:33:40|8268.3|8267.4|8268.5|8267|8268.7|8267.5|8268.2|8266.7|21
1649950430000|2022-04-14 15:33:50|8268.4|8266.9|8268.7|8267.2|8268.8|8267.5|8267.8|8266.6|30
1649950440000|2022-04-14 15:34:00|8268.8|8267.3|8268.6|8267.7|8268.9|8267.7|8268.1|8266.8|25
1649950450000|2022-04-14 15:34:10|8268.5|8267.6|8268.5|8267.6|8268.7|8267.7|8268|8267.1|20
1649950460000|2022-04-14 15:34:20|8268.6|8267.7|8269.5|8268|8269.5|8268.3|8268.6|8267.7|24
1649950470000|2022-04-14 15:34:30|8269.4|8267.9|8269.3|8267.8|8269.5|8268.3|8269.1|8267.8|15
1649950480000|2022-04-14 15:34:40|8269.4|8267.9|8268.5|8267.6|8269.4|8267.9|8268.3|8267.4|20
1649950490000|2022-04-14 15:34:50|8268.4|8267.5|8268|8267.1|8268.5|8267.6|8267.8|8266.6|32
1649950500000|2022-04-14 15:35:00|8267.9|8267|8267.8|8266.9|8268.3|8267.1|8267|8266.1|28
1649950510000|2022-04-14 15:35:10|8268.1|8266.6|8269.2|8267.7|8269.3|8268.1|8268.1|8266.6|30
1649950520000|2022-04-14 15:35:20|8269|8268.1|8269.9|8268.4|8270|8268.7|8268.9|8268|34
1649950530000|2022-04-14 15:35:30|8269.8|8268.9|8270.3|8269.4|8270.6|8269.6|8269.7|8268.7|26
1649950540000|2022-04-14 15:35:40|8270.1|8269.2|8270.5|8269.6|8270.9|8269.6|8270.1|8268.8|16
1649950550000|2022-04-14 15:35:50|8270.4|8269.5|8270.5|8269.6|8271.2|8270|8270.4|8269.3|22
1649950560000|2022-04-14 15:36:00|8270.6|8269.7|8270.6|8269.7|8270.8|8269.8|8270.4|8269.1|15
1649950570000|2022-04-14 15:36:10|8270.9|8269.4|8270.2|8268.7|8270.9|8269.5|8269.7|8268.6|25
1649950580000|2022-04-14 15:36:20|8270.1|8268.6|8270|8269.1|8270.7|8269.5|8270|8268.6|33
1649950590000|2022-04-14 15:36:30|8270.2|8269.3|8270.4|8268.9|8270.6|8269.4|8270|8268.8|20
1649950600000|2022-04-14 15:36:40|8270.5|8269|8270.3|8269.4|8270.5|8269.4|8270|8268.8|13
1649950610000|2022-04-14 15:36:50|8270.1|8269.2|8269.6|8268.7|8270.3|8269.3|8269.6|8268.5|25
1649950620000|2022-04-14 15:37:00|8269.7|8268.8|8269.4|8268.5|8269.8|8268.9|8269.4|8268.2|17
1649950630000|2022-04-14 15:37:10|8269.5|8268.6|8269.8|8268.9|8270|8269.1|8269.5|8268.6|20
1649950640000|2022-04-14 15:37:20|8269.7|8268.8|8269.7|8268.2|8270|8268.9|8269.4|8268.2|30
1649950650000|2022-04-14 15:37:30|8269.9|8268.4|8269.9|8268.4|8270.1|8268.8|8269.6|8268.3|12
1649950660000|2022-04-14 15:37:40|8269.7|8268.2|8269.5|8268.6|8269.9|8268.7|8269.4|8268.2|13
1649950670000|2022-04-14 15:37:50|8269.4|8268.5|8268.9|8268|8269.8|8268.6|8268.9|8268|21
1649950680000|2022-04-14 15:38:00|8269|8268.1|8268.8|8267.9|8269.2|8268.1|8268.7|8267.6|22
1649950690000|2022-04-14 15:38:10|8268.9|8268|8269|8268.1|8269.3|8268.1|8268.7|8267.7|20
1649950700000|2022-04-14 15:38:20|8269.1|8268.2|8268.8|8267.9|8269.1|8268.2|8268.8|8267.9|21
1649950710000|2022-04-14 15:38:30|8269.1|8267.6|8268.5|8267.6|8269.3|8268.1|8268.5|8267.4|30
1649950720000|2022-04-14 15:38:40|8268.6|8267.7|8268.8|8267.9|8269.3|8268.1|8268.6|8267.7|21
1649950730000|2022-04-14 15:38:50|8268.9|8268|8269.1|8268.2|8269.1|8268.2|8268.8|8267.9|19
1649950740000|2022-04-14 15:39:00|8269.2|8268.3|8269.3|8268.4|8269.5|8268.6|8269.2|8268.3|18
1649950750000|2022-04-14 15:39:10|8269.2|8268.3|8269.5|8268.6|8269.9|8269|8269.2|8268.3|24
1649950760000|2022-04-14 15:39:20|8269.6|8268.7|8269.9|8269|8269.9|8269|8269.4|8268.5|15
1649950770000|2022-04-14 15:39:30|8270.1|8268.6|8269.5|8268.6|8270.2|8268.7|8269.3|8268.1|19
1649950780000|2022-04-14 15:39:40|8269.3|8268.4|8269.1|8267.6|8269.5|8268.4|8268.6|8267.4|25
1649950790000|2022-04-14 15:39:50|8269|8267.5|8268.4|8267.5|8269.1|8267.9|8268.3|8267.1|18
1649950800000|2022-04-14 15:40:00|8268.3|8267.4|8268|8266.5|8268.4|8267.5|8267.6|8266.4|26
1649950810000|2022-04-14 15:40:10|8268.1|8266.6|8267.8|8266.9|8268.1|8266.9|8267.6|8266.5|14
1649950820000|2022-04-14 15:40:20|8267.7|8266.8|8268.8|8267.3|8268.9|8267.6|8267.6|8266.7|27
1649950830000|2022-04-14 15:40:30|8268.7|8267.8|8268.6|8267.7|8269.1|8267.9|8268.5|8267.3|13
1649950840000|2022-04-14 15:40:40|8268.7|8267.8|8268.8|8267.3|8268.9|8267.9|8268.4|8267.3|12
1649950850000|2022-04-14 15:40:50|8268.7|8267.2|8268|8266.5|8268.7|8267.5|8267.6|8266.5|21
1649950860000|2022-04-14 15:41:00|8267.9|8266.4|8268.2|8267.3|8268.5|8267.3|8267.7|8266.4|33
1649950870000|2022-04-14 15:41:10|8268|8267.1|8267.1|8266.2|8268.1|8267.2|8267.1|8266.2|24
1649950880000|2022-04-14 15:41:20|8267.2|8266.3|8266.7|8265.8|8267.6|8266.4|8266.5|8265.6|30
1649950890000|2022-04-14 15:41:30|8266.8|8265.9|8267.4|8266.5|8267.6|8266.7|8266.4|8265.5|23
1649950900000|2022-04-14 15:41:40|8267.5|8266.6|8267.2|8265.7|8267.5|8266.6|8266.9|8265.7|21
1649950910000|2022-04-14 15:41:50|8267.1|8265.6|8266|8265.1|8267.2|8266.1|8265.8|8264.8|18
1649950920000|2022-04-14 15:42:00|8265.9|8265|8266.4|8265.5|8266.6|8265.7|8265.4|8264.5|21
1649950930000|2022-04-14 15:42:10|8266.3|8265.4|8266.4|8265.5|8266.5|8265.6|8266.2|8265.3|10
1649950940000|2022-04-14 15:42:20|8266.3|8265.4|8267.4|8266.5|8267.9|8266.6|8266.3|8265.4|27
1649950950000|2022-04-14 15:42:30|8267.5|8266.6|8267.5|8266.6|8268.3|8266.8|8267.4|8266.4|25
1649950960000|2022-04-14 15:42:40|8267.4|8266.5|8267.3|8266.4|8267.8|8266.6|8267.3|8266.1|13
1649950970000|2022-04-14 15:42:50|8267.4|8266.5|8267.7|8266.2|8267.9|8267|8267.4|8266.2|10
1649950980000|2022-04-14 15:43:00|8267.4|8266.5|8267.6|8266.7|8267.7|8266.8|8267.4|8266.5|12
1649950990000|2022-04-14 15:43:10|8267.5|8266.6|8267.5|8266.6|8267.8|8266.6|8267.4|8266.3|9
1649951000000|2022-04-14 15:43:20|8267.4|8266.5|8266.7|8265.8|8267.4|8266.5|8266.2|8265.1|37
1649951010000|2022-04-14 15:43:30|8266.8|8265.9|8266.2|8265.3|8267.1|8265.9|8266|8265.1|20
1649951020000|2022-04-14 15:43:40|8266.3|8265.4|8266.9|8265.4|8266.9|8265.7|8266.2|8265|20
1649951030000|2022-04-14 15:43:50|8266.8|8265.3|8267.5|8266|8267.7|8266.5|8266.8|8265.3|30
1649951040000|2022-04-14 15:44:00|8267.6|8266.1|8267.9|8267|8268.2|8267|8267.2|8266.1|22
1649951050000|2022-04-14 15:44:10|8267.8|8266.9|8268.3|8266.8|8268.3|8267.1|8267.8|8266.8|10
1649951060000|2022-04-14 15:44:20|8268.4|8266.9|8269.3|8268.4|8269.3|8268.4|8268.3|8266.8|24
1649951070000|2022-04-14 15:44:30|8269.2|8268.3|8268.7|8267.2|8269.6|8268.4|8268.2|8267.2|18
1649951080000|2022-04-14 15:44:40|8268.2|8267.3|8268.1|8267.2|8268.3|8267.4|8268.1|8267.2|9
1649951090000|2022-04-14 15:44:50|8267.9|8267|8268.5|8267.6|8268.6|8267.6|8267.6|8266.7|19
1649951100000|2022-04-14 15:45:00|8268.4|8267.5|8268.5|8267.6|8269|8267.8|8268.4|8267.1|34
1649951110000|2022-04-14 15:45:10|8268.6|8267.7|8268.5|8267.6|8269.1|8267.8|8268.4|8267.3|18
1649951120000|2022-04-14 15:45:20|8268.6|8267.7|8268|8267.1|8268.7|8267.8|8268|8266.9|19
1649951130000|2022-04-14 15:45:30|8268.4|8266.9|8267.7|8266.8|8268.4|8266.9|8267.6|8266.7|10
1649951140000|2022-04-14 15:45:40|8267.6|8266.7|8268|8267.1|8268.2|8267.2|8267.6|8266.7|11
1649951150000|2022-04-14 15:45:50|8268.1|8267.2|8267.5|8266.6|8268.2|8267.3|8267.3|8266.1|15
1649951160000|2022-04-14 15:46:00|8267.4|8266.5|8267.6|8266.7|8267.6|8266.7|8267.3|8266.4|11
1649951170000|2022-04-14 15:46:10|8267.8|8266.3|8267.2|8266.3|8267.8|8266.6|8267.1|8265.9|19
1649951180000|2022-04-14 15:46:20|8267.1|8266.2|8267.4|8266.5|8267.7|8266.7|8267.1|8266.2|22
1649951190000|2022-04-14 15:46:30|8267.3|8266.4|8267.2|8266.3|8267.3|8266.4|8266.8|8265.5|16
1649951200000|2022-04-14 15:46:40|8267.6|8266.1|8267.9|8266.4|8267.9|8266.9|8266.9|8266|21
1649951210000|2022-04-14 15:46:50|8267.5|8266.6|8268.5|8267.6|8268.5|8267.6|8267.5|8266.6|12
1649951220000|2022-04-14 15:47:00|8268.7|8267.2|8268.9|8268|8269.2|8268|8268.1|8267|20
1649951230000|2022-04-14 15:47:10|8269|8268.1|8268.7|8267.8|8269|8268.1|8268.6|8267.4|21
1649951240000|2022-04-14 15:47:20|8268.6|8267.7|8268.6|8267.7|8269.4|8268.1|8268.6|8267.5|19
1649951250000|2022-04-14 15:47:30|8268.7|8267.8|8268.7|8267.2|8268.7|8267.8|8268.3|8267|17
1649951260000|2022-04-14 15:47:40|8268.8|8267.3|8269.3|8268.4|8269.5|8268.5|8268.8|8267.3|23
1649951270000|2022-04-14 15:47:50|8269.4|8268.5|8271.1|8269.6|8271.2|8269.9|8269.3|8268.4|25
1649951280000|2022-04-14 15:48:00|8271.2|8269.7|8270.1|8268.6|8271.2|8269.7|8269.8|8268.6|31
1649951290000|2022-04-14 15:48:10|8270|8268.5|8270.3|8268.8|8270.4|8269|8269.7|8268.5|16
1649951300000|2022-04-14 15:48:20|8270.2|8268.7|8270.4|8269.5|8270.4|8269.5|8270.1|8268.7|15
1649951310000|2022-04-14 15:48:30|8270.5|8269.6|8270.6|8269.1|8270.7|8269.6|8270.3|8268.9|19
1649951320000|2022-04-14 15:48:40|8270.5|8269|8270.9|8270|8271.1|8270|8270|8268.8|37
1649951330000|2022-04-14 15:48:50|8271.1|8269.6|8270.8|8269.3|8271.4|8269.9|8270.2|8269.2|25
1649951340000|2022-04-14 15:49:00|8270.7|8269.2|8270.2|8269.3|8270.8|8269.5|8270.2|8268.9|15
1649951350000|2022-04-14 15:49:10|8270.3|8269.4|8269.1|8268.2|8270.8|8269.5|8269.1|8268.2|25
1649951360000|2022-04-14 15:49:20|8269.2|8268.3|8269.7|8268.2|8269.7|8268.6|8269.1|8268|19
1649951370000|2022-04-14 15:49:30|8268.9|8268|8268.6|8267.1|8269|8268|8268.1|8266.6|27
1649951380000|2022-04-14 15:49:40|8268.7|8267.2|8268.9|8267.4|8269.6|8268.3|8268.6|8267.1|23
1649951390000|2022-04-14 15:49:50|8268.4|8267.5|8269.4|8267.9|8269.4|8268.1|8268.4|8267.1|18
1649951400000|2022-04-14 15:50:00|8269.3|8267.8|8270.2|8268.7|8270.3|8269|8269.3|8267.8|20
1649951410000|2022-04-14 15:50:10|8270.3|8268.8|8270.8|8269.3|8270.8|8269.3|8270.2|8268.7|18
1649951420000|2022-04-14 15:50:20|8270.9|8269.4|8271.3|8269.8|8271.3|8270|8270.7|8269.4|8
1649951430000|2022-04-14 15:50:30|8271.2|8269.7|8271.5|8270|8271.5|8270|8271.2|8269.7|5
1649951440000|2022-04-14 15:50:40|8271.6|8270.1|8272.1|8270.6|8272.1|8270.8|8271.4|8269.9|22
1649951450000|2022-04-14 15:50:50|8272.2|8270.7|8272.2|8270.7|8272.4|8270.9|8272|8270.5|13
1649951460000|2022-04-14 15:51:00|8272.3|8270.8|8272.9|8271.4|8273|8271.5|8272.2|8270.7|11
1649951470000|2022-04-14 15:51:10|8273.2|8271.7|8271.9|8270.4|8273.2|8271.7|8271.8|8270.3|25
1649951480000|2022-04-14 15:51:20|8272|8270.5|8272.9|8271.4|8272.9|8271.4|8271.6|8270.4|25
1649951490000|2022-04-14 15:51:30|8272.8|8271.3|8272.4|8270.9|8272.9|8271.4|8272.4|8270.9|17
1649951500000|2022-04-14 15:51:40|8272.3|8270.8|8273.4|8271.9|8273.4|8271.9|8272|8270.5|29
1649951510000|2022-04-14 15:51:50|8273.3|8271.8|8273.4|8271.9|8273.4|8271.9|8273.2|8271.7|24
1649951520000|2022-04-14 15:52:00|8273.3|8271.8|8273.2|8271.7|8273.5|8272|8273.1|8271.6|28
1649951530000|2022-04-14 15:52:10|8273.1|8271.6|8273.6|8272.1|8273.6|8272.1|8273.1|8271.6|11
1649951540000|2022-04-14 15:52:20|8273.8|8272.3|8273.1|8271.6|8274|8272.5|8272.9|8271.4|42
1649951550000|2022-04-14 15:52:30|8273.2|8271.7|8273.6|8272.1|8273.8|8272.3|8273.1|8271.6|30
1649951560000|2022-04-14 15:52:40|8273.5|8272|8273.4|8271.9|8273.5|8272|8273.2|8271.7|12
1649951570000|2022-04-14 15:52:50|8273.3|8271.8|8273.2|8271.7|8273.3|8271.8|8273|8271.5|23
1649951580000|2022-04-14 15:53:00|8273.3|8271.8|8273.1|8271.6|8273.3|8271.8|8272.6|8271.1|20
1649951590000|2022-04-14 15:53:10|8273|8271.5|8273.5|8272|8273.6|8272.1|8273|8271.5|11
1649951600000|2022-04-14 15:53:20|8273.4|8271.9|8273.2|8271.7|8273.5|8272|8273.2|8271.7|23
1649951610000|2022-04-14 15:53:30|8273.1|8271.6|8273.9|8272.4|8273.9|8272.4|8273.1|8271.6|18
1649951620000|2022-04-14 15:53:40|8274|8272.5|8273.9|8272.4|8274.1|8272.6|8273.7|8272.2|17
1649951630000|2022-04-14 15:53:50|8273.4|8271.9|8274|8272.5|8274.1|8272.6|8273.4|8271.9|19
1649951640000|2022-04-14 15:54:00|8274.1|8272.6|8273.9|8272.4|8274.2|8273.1|8273.6|8272.4|14
1649951650000|2022-04-14 15:54:10|8274|8272.5|8274.1|8272.6|8274.5|8273.2|8274|8272.5|20
1649951660000|2022-04-14 15:54:20|8274|8272.5|8274|8272.5|8274|8272.7|8273.6|8272.1|11
1649951670000|2022-04-14 15:54:30|8273.9|8272.4|8274.1|8272.6|8274.2|8272.7|8273.9|8272.4|8
1649951680000|2022-04-14 15:54:40|8274|8272.5|8274.1|8272.6|8274.1|8272.6|8273.9|8272.4|5
1649951690000|2022-04-14 15:54:50|8274.2|8272.7|8273.7|8272.8|8274.2|8272.9|8273.1|8271.9|35
1649951700000|2022-04-14 15:55:00|8273.6|8272.7|8273.8|8272.3|8274|8272.7|8273.6|8272.2|9
1649951710000|2022-04-14 15:55:10|8273.7|8272.2|8273.3|8271.8|8273.8|8272.3|8273.1|8271.8|17
1649951720000|2022-04-14 15:55:20|8272.9|8272|8273.3|8271.8|8273.9|8272.8|8272.9|8271.7|20
1649951730000|2022-04-14 15:55:30|8273.1|8271.6|8273.1|8271.6|8273.3|8271.8|8272.9|8271.4|10
1649951740000|2022-04-14 15:55:40|8273|8271.5|8273|8271.5|8273.1|8271.6|8272.9|8271.4|11
1649951750000|2022-04-14 15:55:50|8272.9|8271.4|8271.2|8269.7|8273|8271.5|8271|8269.6|25
1649951760000|2022-04-14 15:56:00|8271.3|8269.8|8271.4|8270.5|8271.7|8270.5|8271|8269.6|30
1649951770000|2022-04-14 15:56:10|8271.6|8270.1|8271.3|8269.8|8271.8|8270.5|8271|8269.5|24
1649951780000|2022-04-14 15:56:20|8271.2|8269.7|8270.9|8269.4|8271.2|8269.7|8270.9|8269.4|14
1649951790000|2022-04-14 15:56:30|8270.6|8269.1|8271.9|8270.4|8271.9|8270.7|8270.6|8269.1|19
1649951800000|2022-04-14 15:56:40|8271.8|8270.3|8271.9|8270.4|8271.9|8270.4|8271.6|8270.1|15
1649951810000|2022-04-14 15:56:50|8271.8|8270.3|8271.9|8270.4|8271.9|8270.7|8271.4|8270.2|11
1649951820000|2022-04-14 15:57:00|8271.8|8270.3|8270.8|8269.3|8271.9|8270.6|8270.6|8269.3|32
1649951830000|2022-04-14 15:57:10|8270.7|8269.2|8269.8|8268.9|8270.7|8269.2|8269.8|8268.5|11
1649951840000|2022-04-14 15:57:20|8269.7|8268.8|8270.3|8268.8|8270.4|8269.1|8269.7|8268.5|13
1649951850000|2022-04-14 15:57:30|8270.2|8268.7|8271.4|8270.5|8271.5|8270.5|8270.1|8268.7|37
1649951860000|2022-04-14 15:57:40|8271.7|8270.2|8272.9|8271.4|8272.9|8271.7|8271.7|8270.2|28
1649951870000|2022-04-14 15:57:50|8272.7|8271.2|8273.1|8271.6|8273.1|8271.9|8272.6|8271.1|20
1649951880000|2022-04-14 15:58:00|8273|8271.5|8272.7|8271.2|8273.2|8271.9|8272.4|8271.1|32
1649951890000|2022-04-14 15:58:10|8272.5|8271.6|8273.2|8271.7|8273.2|8272|8272.4|8271.4|19
1649951900000|2022-04-14 15:58:20|8273.1|8271.6|8273|8272.1|8273.2|8272.1|8272.7|8271.5|11
1649951910000|2022-04-14 15:58:30|8273.1|8272.2|8273.2|8271.7|8273.9|8272.7|8273|8271.5|32
1649951920000|2022-04-14 15:58:40|8273.3|8271.8|8273.4|8271.9|8273.6|8272.3|8272.8|8271.6|25
1649951930000|2022-04-14 15:58:50|8273.3|8272.4|8272.9|8271.4|8273.8|8272.6|8272.6|8271.4|24
1649951940000|2022-04-14 15:59:00|8273|8271.5|8273.1|8272.2|8273.1|8272.2|8272.6|8271.5|11
1649951950000|2022-04-14 15:59:10|8273.3|8271.8|8273.5|8272.6|8273.6|8272.7|8273|8271.8|15
1649951960000|2022-04-14 15:59:20|8273.6|8272.7|8273.5|8272|8273.8|8272.7|8273.4|8272|24
1649951970000|2022-04-14 15:59:30|8273.6|8272.1|8272|8271.1|8273.7|8272.7|8271.9|8270.7|26
1649951980000|2022-04-14 15:59:40|8272.3|8270.8|8273.1|8272.2|8273.1|8272.2|8272.2|8270.7|34
1649951990000|2022-04-14 15:59:50|8273.4|8271.9|8273.8|8272.3|8274|8272.5|8273.1|8271.7|33
1649952000000|2022-04-14 16:00:00|8273.6|8272.1|8272.3|8270.8|8273.6|8272.1|8272.2|8270.7|42
1649952010000|2022-04-14 16:00:10|8272.4|8270.9|8273.2|8271.7|8273.3|8272.1|8272.2|8270.7|29
1649952020000|2022-04-14 16:00:20|8273.3|8271.8|8273.9|8272.4|8273.9|8272.4|8272.9|8271.4|36
1649952030000|2022-04-14 16:00:30|8274.3|8272.8|8275.5|8274|8275.8|8274.3|8274.3|8272.8|36
1649952040000|2022-04-14 16:00:40|8275.6|8274.1|8274.9|8273.4|8275.6|8274.1|8274.5|8273.1|32
1649952050000|2022-04-14 16:00:50|8275.1|8273.6|8274.4|8272.9|8275.4|8274.3|8274.4|8272.9|27
1649952060000|2022-04-14 16:01:00|8274.5|8273|8273.9|8272.4|8274.5|8273|8272.9|8271.8|42
1649952070000|2022-04-14 16:01:10|8274|8272.5|8273.6|8272.1|8274.5|8273.1|8273.5|8272|33
1649952080000|2022-04-14 16:01:20|8273.7|8272.2|8273.9|8272.4|8274|8272.5|8273.6|8272.1|28
1649952090000|2022-04-14 16:01:30|8273.7|8272.2|8273.8|8272.3|8274.8|8273.5|8273.5|8272.1|33
1649952100000|2022-04-14 16:01:40|8273.9|8272.4|8274|8272.5|8274.5|8273.4|8273.5|8272.4|31
1649952110000|2022-04-14 16:01:50|8274.2|8272.7|8274.5|8273|8275.6|8274.2|8274.2|8272.7|44
1649952120000|2022-04-14 16:02:00|8274.6|8273.1|8274.6|8273.1|8274.8|8273.3|8274.1|8272.6|24
1649952130000|2022-04-14 16:02:10|8274.3|8272.8|8274.2|8272.7|8274.5|8273|8273.8|8272.6|20
1649952140000|2022-04-14 16:02:20|8274.3|8272.8|8273.1|8272.2|8274.4|8272.9|8272.9|8271.8|18
1649952150000|2022-04-14 16:02:30|8273.3|8272.4|8273.1|8271.6|8274.1|8272.7|8272.7|8271.4|40
1649952160000|2022-04-14 16:02:40|8272.6|8271.7|8272.2|8271.3|8273.2|8271.7|8272.1|8271|21
1649952170000|2022-04-14 16:02:50|8272.1|8271.2|8272.6|8271.1|8272.6|8271.4|8272|8270.6|14
1649952180000|2022-04-14 16:03:00|8272.5|8271|8272.1|8270.6|8272.5|8271.2|8271.8|8270.5|16
1649952190000|2022-04-14 16:03:10|8271.9|8270.4|8272.1|8270.6|8272.1|8270.9|8271.4|8270.2|24
1649952200000|2022-04-14 16:03:20|8272.2|8270.7|8271.7|8270.8|8272.7|8271.3|8271.7|8270.5|22
1649952210000|2022-04-14 16:03:30|8271.8|8270.9|8273.3|8271.8|8273.3|8271.8|8271.6|8270.3|21
1649952220000|2022-04-14 16:03:40|8273.2|8271.7|8273.2|8271.7|8273.4|8271.9|8272.1|8271.2|33
1649952230000|2022-04-14 16:03:50|8273.1|8271.6|8273.3|8272.4|8273.7|8272.6|8272.9|8271.6|33
1649952240000|2022-04-14 16:04:00|8273.7|8272.2|8274.1|8273.2|8274.5|8273.3|8273.4|8272.2|29
1649952250000|2022-04-14 16:04:10|8274.4|8272.9|8274.6|8273.1|8274.7|8273.3|8273.6|8272.5|32
1649952260000|2022-04-14 16:04:20|8274.7|8273.2|8274.8|8273.3|8274.8|8273.7|8274|8272.7|28
1649952270000|2022-04-14 16:04:30|8275|8273.5|8275.6|8274.7|8275.9|8274.8|8274.7|8273.3|28
1649952280000|2022-04-14 16:04:40|8275.4|8274.5|8276.8|8275.3|8277.2|8275.9|8275.4|8274.3|28
1649952290000|2022-04-14 16:04:50|8276.7|8275.2|8276.5|8275|8276.9|8275.4|8276.5|8275|12
1649952300000|2022-04-14 16:05:00|8276.7|8275.2|8275.7|8274.2|8276.7|8275.6|8275.3|8274|34
1649952310000|2022-04-14 16:05:10|8275.9|8274.4|8275.2|8274.3|8276|8274.9|8275.2|8273.8|33
1649952320000|2022-04-14 16:05:20|8275.1|8274.2|8275.2|8274.3|8275.5|8274.4|8275.1|8273.9|6
1649952330000|2022-04-14 16:05:30|8275.3|8274.4|8275.4|8273.9|8275.5|8274.4|8275|8273.8|18
1649952340000|2022-04-14 16:05:40|8275.3|8273.8|8275.3|8273.8|8275.4|8273.9|8275.2|8273.7|11
1649952350000|2022-04-14 16:05:50|8275.2|8273.7|8275.3|8273.8|8275.4|8274.2|8275.1|8273.7|11
1649952360000|2022-04-14 16:06:00|8275.4|8273.9|8275.2|8273.7|8275.4|8274.2|8274.8|8273.5|21
1649952370000|2022-04-14 16:06:10|8275|8274.1|8275|8274.1|8275|8274.1|8274.9|8274|5
1649952380000|2022-04-14 16:06:20|8275.2|8274.3|8275.4|8273.9|8275.5|8274.5|8275.1|8273.8|11
1649952390000|2022-04-14 16:06:30|8275.5|8274|8275.4|8273.9|8275.5|8274|8275.4|8273.9|4
1649952400000|2022-04-14 16:06:40|8275.3|8273.8|8275.3|8273.8|8275.4|8273.9|8275.3|8273.8|9
1649952410000|2022-04-14 16:06:50|8275.4|8273.9|8274.9|8274|8275.4|8274.1|8274.7|8273.6|18
1649952420000|2022-04-14 16:07:00|8275|8274.1|8274.8|8273.3|8275.1|8274.1|8274.6|8273.3|12
1649952430000|2022-04-14 16:07:10|8274.7|8273.2|8275.1|8273.6|8275.1|8274|8274.6|8273.2|17
1649952440000|2022-04-14 16:07:20|8275.2|8273.7|8275.5|8274.6|8275.5|8274.6|8274.8|8273.6|14
1649952450000|2022-04-14 16:07:30|8275.8|8274.3|8277.3|8275.8|8277.5|8276.3|8275.4|8274.3|36
1649952460000|2022-04-14 16:07:40|8277.4|8275.9|8277.1|8276.2|8277.6|8276.5|8276.9|8275.4|41
1649952470000|2022-04-14 16:07:50|8277|8276.1|8278.9|8277.4|8279.4|8277.9|8276.9|8276|38
1649952480000|2022-04-14 16:08:00|8278.7|8277.2|8282.3|8280|8282.3|8280|8277.8|8276.5|52
1649952490000|2022-04-14 16:08:10|8280.8|8279.3|8281.3|8279.8|8282.4|8280.9|8280.1|8278.6|59
1649952500000|2022-04-14 16:08:20|8281.2|8279.7|8280.6|8279.1|8281.8|8280.3|8279.7|8278.2|42
1649952510000|2022-04-14 16:08:30|8280.5|8279|8280.6|8279.1|8281.2|8279.7|8279.3|8278.1|38
1649952520000|2022-04-14 16:08:40|8280.5|8279|8280.9|8279.4|8281|8279.7|8280.1|8278.6|31
1649952530000|2022-04-14 16:08:50|8281|8279.5|8279.4|8277.9|8281.1|8279.6|8279.1|8277.7|25
1649952540000|2022-04-14 16:09:00|8279.6|8278.1|8281.9|8280.4|8282.1|8280.6|8278.8|8277.6|46
1649952550000|2022-04-14 16:09:10|8282|8280.5|8282.4|8280.9|8284|8282.5|8282|8280.5|44
1649952560000|2022-04-14 16:09:20|8282.5|8281|8282.7|8281.2|8283.3|8281.8|8281.6|8280.4|29
1649952570000|2022-04-14 16:09:30|8282.6|8281.1|8280.2|8278.7|8282.6|8281.5|8280.2|8278.7|42
1649952580000|2022-04-14 16:09:40|8280.4|8278.9|8281.3|8279.8|8282.3|8280.8|8280|8278.7|35
1649952590000|2022-04-14 16:09:50|8281.2|8279.7|8281.1|8280.2|8281.8|8280.4|8281|8279.7|32
1649952600000|2022-04-14 16:10:00|8281.2|8279.7|8280.6|8279.1|8281.2|8280.1|8280.3|8279|25
1649952610000|2022-04-14 16:10:10|8280.7|8279.2|8279.9|8279|8280.7|8279.4|8279.8|8278.5|32
1649952620000|2022-04-14 16:10:20|8280.4|8278.9|8279.9|8279|8280.6|8279.1|8279.8|8278.5|18
1649952630000|2022-04-14 16:10:30|8279.8|8278.9|8280|8278.5|8280.1|8278.9|8279.7|8278.5|11
1649952640000|2022-04-14 16:10:40|8279.6|8278.7|8280.4|8278.9|8280.6|8279.5|8279.6|8278.5|25
1649952650000|2022-04-14 16:10:50|8280.5|8279|8281.1|8279.6|8281.1|8279.6|8280.4|8278.9|21
1649952660000|2022-04-14 16:11:00|8281|8279.5|8280.7|8279.2|8281.1|8279.6|8280.3|8279.1|11
1649952670000|2022-04-14 16:11:10|8280.8|8279.3|8280.6|8279.1|8281.3|8279.8|8280.2|8279|30
1649952680000|2022-04-14 16:11:20|8280.5|8279|8281.3|8280.4|8281.4|8280.4|8280.3|8279|29
1649952690000|2022-04-14 16:11:30|8281.2|8280.3|8281.6|8280.1|8282|8280.8|8281.2|8280|27
1649952700000|2022-04-14 16:11:40|8281.5|8280|8281.2|8279.7|8281.7|8280.3|8281.1|8279.6|26
1649952710000|2022-04-14 16:11:50|8281.1|8279.6|8281|8279.5|8281.3|8280.1|8280.6|8279.5|24
1649952720000|2022-04-14 16:12:00|8281.2|8279.7|8280.1|8278.6|8281.2|8279.7|8279.9|8278.6|19
1649952730000|2022-04-14 16:12:10|8280.2|8278.7|8280.5|8279|8280.9|8279.4|8280.2|8278.7|22
1649952740000|2022-04-14 16:12:20|8280.6|8279.1|8280.2|8278.7|8281|8279.8|8279.8|8278.6|30
1649952750000|2022-04-14 16:12:30|8280.1|8278.6|8280.1|8278.6|8280.4|8279.1|8279.9|8278.6|15
1649952760000|2022-04-14 16:12:40|8280.2|8278.7|8281.2|8279.7|8281.2|8280.1|8280|8278.6|18
1649952770000|2022-04-14 16:12:50|8281|8280.1|8281.2|8280.3|8281.6|8280.4|8280.9|8280|16
1649952780000|2022-04-14 16:13:00|8281.1|8280.2|8281.6|8280.1|8281.7|8280.5|8281.1|8279.9|10
1649952790000|2022-04-14 16:13:10|8281.5|8280|8281.7|8280.2|8281.8|8280.5|8281.3|8280|22
1649952800000|2022-04-14 16:13:20|8281.3|8280.4|8281.8|8280.3|8281.8|8280.6|8281.2|8279.9|22
1649952810000|2022-04-14 16:13:30|8281.7|8280.2|8281.5|8280|8281.8|8280.4|8281.3|8280|11
1649952820000|2022-04-14 16:13:40|8281.1|8280.2|8281.5|8280|8281.6|8280.3|8281.1|8280|7
1649952830000|2022-04-14 16:13:50|8281.6|8280.1|8281.9|8281|8281.9|8281|8281.3|8280|16
1649952840000|2022-04-14 16:14:00|8281.8|8280.9|8281.9|8281|8282.2|8281.1|8281.7|8280.5|16
1649952850000|2022-04-14 16:14:10|8282.3|8280.8|8283|8281.5|8283|8281.8|8282.1|8280.8|20
1649952860000|2022-04-14 16:14:20|8282|8281.1|8281.4|8280.5|8282.1|8281.1|8281.4|8279.9|22
1649952870000|2022-04-14 16:14:30|8281.3|8280.4|8281.3|8279.8|8281.7|8280.6|8280.6|8279.4|30
1649952880000|2022-04-14 16:14:40|8281.2|8280.3|8281.8|8280.3|8282|8280.7|8281.2|8280|15
1649952890000|2022-04-14 16:14:50|8282|8280.5|8282.7|8281.2|8282.7|8281.5|8281.9|8280.5|11
1649952900000|2022-04-14 16:15:00|8282.8|8281.3|8282.6|8281.1|8282.8|8281.3|8282.5|8281|24
1649952910000|2022-04-14 16:15:10|8282.7|8281.2|8282.5|8281|8282.8|8281.3|8282.5|8281|9
1649952920000|2022-04-14 16:15:20|8282.6|8281.1|8282|8280.5|8282.6|8281.1|8282|8280.5|8
1649952930000|2022-04-14 16:15:30|8281.9|8280.4|8281.6|8280.1|8282|8280.5|8281.3|8279.8|17
1649952940000|2022-04-14 16:15:40|8281.5|8280|8281.6|8280.1|8281.7|8280.2|8281.4|8279.9|18
1649952950000|2022-04-14 16:15:50|8281.5|8280|8281.2|8279.7|8281.6|8280.2|8280.9|8279.5|21
1649952960000|2022-04-14 16:16:00|8281.1|8279.6|8281.8|8280.3|8281.8|8280.5|8281.1|8279.6|25
1649952970000|2022-04-14 16:16:10|8281.7|8280.2|8281.8|8280.3|8281.9|8280.4|8281.7|8280.2|18
1649952980000|2022-04-14 16:16:20|8281.7|8280.2|8282.3|8280.8|8282.4|8281.1|8281.7|8280.2|21
1649952990000|2022-04-14 16:16:30|8282.2|8280.7|8281.9|8280.4|8282.3|8280.8|8281.7|8280.4|23
1649953000000|2022-04-14 16:16:40|8281.8|8280.3|8281.4|8279.9|8282|8280.7|8281.4|8279.9|20
1649953010000|2022-04-14 16:16:50|8281.1|8280.2|8282|8280.5|8282.4|8281.1|8280.9|8279.8|26
1649953020000|2022-04-14 16:17:00|8281.5|8280.6|8282|8280.5|8282.2|8280.9|8281.5|8280.5|14
1649953030000|2022-04-14 16:17:10|8282.1|8280.6|8282.8|8281.3|8282.9|8281.5|8281.9|8280.6|13
1649953040000|2022-04-14 16:17:20|8282.9|8281.4|8282.6|8281.7|8283.2|8281.9|8282.5|8281.4|14
1649953050000|2022-04-14 16:17:30|8282.5|8281.6|8283|8282.1|8283.2|8282.1|8282.5|8281.4|15
1649953060000|2022-04-14 16:17:40|8283.3|8281.8|8284.3|8283.4|8284.8|8283.4|8283.1|8281.6|17
1649953070000|2022-04-14 16:17:50|8284.7|8283.2|8285.3|8284.4|8285.7|8284.6|8284.7|8283.2|28
1649953080000|2022-04-14 16:18:00|8285.2|8284.3|8285.2|8283.7|8285.6|8284.3|8285.1|8283.7|15
1649953090000|2022-04-14 16:18:10|8285.1|8283.6|8284.8|8283.3|8285.2|8283.7|8284.8|8283.3|14
1649953100000|2022-04-14 16:18:20|8285|8284.1|8285|8283.5|8285.7|8284.4|8284.7|8283.4|23
1649953110000|2022-04-14 16:18:30|8285.1|8283.6|8284.7|8283.2|8285.4|8284.3|8284.4|8283.2|18
1649953120000|2022-04-14 16:18:40|8284.5|8283.6|8284.7|8283.2|8284.9|8283.6|8284.3|8283.2|11
1649953130000|2022-04-14 16:18:50|8284.6|8283.1|8285.5|8284|8285.5|8284.1|8284.6|8283.1|25
1649953140000|2022-04-14 16:19:00|8285.1|8284.2|8286.2|8284.7|8286.2|8284.8|8285.1|8283.8|23
1649953150000|2022-04-14 16:19:10|8286.3|8284.8|8285.7|8284.2|8286.4|8285|8285.6|8284.2|25
1649953160000|2022-04-14 16:19:20|8285.8|8284.3|8285.6|8284.7|8286.2|8285.1|8285.6|8284.2|18
1649953170000|2022-04-14 16:19:30|8285.8|8284.3|8286.3|8284.8|8286.3|8284.9|8285.7|8284.3|16
1649953180000|2022-04-14 16:19:40|8286.2|8284.7|8286.3|8284.8|8287.1|8285.7|8286.1|8284.6|38
1649953190000|2022-04-14 16:19:50|8286.2|8284.7|8286.7|8285.2|8287|8285.5|8286.2|8284.7|19
1649953200000|2022-04-14 16:20:00|8286.6|8285.1|8286.7|8285.2|8287.4|8286|8286.1|8284.8|32
1649953210000|2022-04-14 16:20:10|8286.6|8285.1|8286.3|8285.4|8286.6|8285.4|8285.9|8284.8|18
1649953220000|2022-04-14 16:20:20|8286.2|8285.3|8286.3|8284.8|8286.6|8285.6|8286.1|8284.7|18
1649953230000|2022-04-14 16:20:30|8286.2|8284.7|8285.8|8284.3|8286.6|8285.6|8285.5|8284.3|27
1649953240000|2022-04-14 16:20:40|8285.9|8284.4|8286.6|8285.1|8286.6|8285.3|8285.4|8284.3|31
1649953250000|2022-04-14 16:20:50|8286.3|8285.4|8286.9|8285.4|8286.9|8285.6|8285.8|8284.7|25
1649953260000|2022-04-14 16:21:00|8286.4|8285.5|8286.2|8284.7|8286.7|8285.5|8285.8|8284.5|21
1649953270000|2022-04-14 16:21:10|8286|8285.1|8285.7|8284.8|8286.3|8285.4|8285.6|8284.4|15
1649953280000|2022-04-14 16:21:20|8285.5|8284.6|8286.8|8285.3|8286.8|8285.6|8285.3|8283.9|26
1649953290000|2022-04-14 16:21:30|8286.4|8285.5|8286.3|8284.8|8286.5|8285.5|8285.8|8284.6|11
1649953300000|2022-04-14 16:21:40|8286.2|8284.7|8286.5|8285|8286.6|8285.6|8285.6|8284.4|23
1649953310000|2022-04-14 16:21:50|8286.6|8285.1|8286.2|8284.7|8286.9|8285.5|8285.9|8284.6|20
1649953320000|2022-04-14 16:22:00|8286.3|8284.8|8286.1|8284.6|8286.5|8285.2|8285.9|8284.6|16
1649953330000|2022-04-14 16:22:10|8286.2|8284.7|8286.7|8285.2|8286.8|8285.6|8285.8|8284.7|28
1649953340000|2022-04-14 16:22:20|8286.6|8285.1|8286.8|8285.3|8286.8|8285.3|8286.6|8285.1|9
1649953350000|2022-04-14 16:22:30|8286.7|8285.2|8286.7|8285.8|8287.1|8285.8|8286.7|8285.2|14
1649953360000|2022-04-14 16:22:40|8286.6|8285.7|8286.8|8285.3|8287.1|8286|8286.5|8285.3|24
1649953370000|2022-04-14 16:22:50|8286.4|8285.5|8286.1|8285.2|8286.5|8285.5|8286|8284.8|21
1649953380000|2022-04-14 16:23:00|8286.3|8285.4|8286.2|8284.7|8286.7|8285.4|8285.8|8284.7|16
1649953390000|2022-04-14 16:23:10|8286.1|8284.6|8286.2|8284.7|8286.2|8284.7|8286.1|8284.6|4
1649953400000|2022-04-14 16:23:20|8286|8284.5|8286.3|8285.4|8287.6|8286.4|8285.4|8284.1|29
1649953410000|2022-04-14 16:23:30|8286.4|8285.5|8287.3|8285.8|8287.3|8286.1|8286.3|8285.2|17
1649953420000|2022-04-14 16:23:40|8287.2|8285.7|8287.2|8285.7|8287.2|8286|8286.8|8285.4|18
1649953430000|2022-04-14 16:23:50|8287.3|8285.8|8288.4|8286.9|8288.4|8287|8287.1|8285.8|27
1649953440000|2022-04-14 16:24:00|8288|8286.5|8286.3|8284.8|8288|8286.5|8286|8284.6|35
1649953450000|2022-04-14 16:24:10|8286.2|8284.7|8286.2|8284.7|8286.4|8285.3|8285.7|8284.4|27
1649953460000|2022-04-14 16:24:20|8286.1|8284.6|8287.3|8285.8|8287.3|8286|8286.1|8284.6|20
1649953470000|2022-04-14 16:24:30|8287.4|8285.9|8287.5|8286|8287.8|8286.5|8286.7|8285.5|32
1649953480000|2022-04-14 16:24:40|8287.4|8286.5|8287.8|8286.3|8287.9|8286.6|8286.8|8285.5|30
1649953490000|2022-04-14 16:24:50|8287.9|8286.4|8288.1|8286.6|8288.1|8286.6|8287.3|8286|29
1649953500000|2022-04-14 16:25:00|8288|8286.5|8288.3|8286.8|8288.3|8286.9|8287.7|8286.5|15
1649953510000|2022-04-14 16:25:10|8288.1|8286.6|8287.3|8285.8|8288.1|8286.6|8286.9|8285.7|19
1649953520000|2022-04-14 16:25:20|8287.2|8285.7|8287.3|8285.8|8287.6|8286.3|8287.2|8285.7|10
1649953530000|2022-04-14 16:25:30|8287.2|8285.7|8287|8285.5|8287.2|8286|8286.8|8285.5|11
1649953540000|2022-04-14 16:25:40|8287.1|8285.6|8286.1|8285.2|8287.1|8285.8|8286|8284.8|31
1649953550000|2022-04-14 16:25:50|8286.5|8285|8285.1|8283.6|8286.8|8285.5|8284.8|8283.6|30
1649953560000|2022-04-14 16:26:00|8285|8283.5|8284.8|8283.3|8285.1|8283.9|8284.5|8283.3|21
1649953570000|2022-04-14 16:26:10|8284.7|8283.2|8284.5|8283.6|8285|8283.7|8284.5|8283.1|19
1649953580000|2022-04-14 16:26:20|8284.7|8283.2|8285|8283.5|8285.2|8284|8284.7|8283.2|13
1649953590000|2022-04-14 16:26:30|8284.7|8283.8|8284.5|8283.6|8285.3|8284.1|8284.5|8283.2|20
1649953600000|2022-04-14 16:26:40|8284.8|8283.3|8285|8283.5|8285.1|8283.9|8284.3|8283.2|19
1649953610000|2022-04-14 16:26:50|8284.9|8283.4|8284.6|8283.1|8285|8283.8|8284.6|8283.1|10
1649953620000|2022-04-14 16:27:00|8284.5|8283|8284.8|8283.3|8284.8|8283.6|8284|8282.7|30
1649953630000|2022-04-14 16:27:10|8284.7|8283.2|8284.4|8282.9|8284.8|8283.4|8284.2|8282.8|25
1649953640000|2022-04-14 16:27:20|8284.6|8283.1|8285.5|8284|8285.6|8284.4|8284.5|8283|24
1649953650000|2022-04-14 16:27:30|8285.6|8284.1|8285.7|8284.2|8285.8|8284.3|8285.1|8283.8|22
1649953660000|2022-04-14 16:27:40|8285.8|8284.3|8285.7|8284.2|8285.8|8284.3|8285.6|8284.1|8
1649953670000|2022-04-14 16:27:50|8285.8|8284.3|8286.4|8285.5|8286.5|8285.5|8285.6|8284.3|29
1649953680000|2022-04-14 16:28:00|8286.7|8285.2|8286.6|8285.1|8286.7|8285.4|8286.2|8285.1|7
1649953690000|2022-04-14 16:28:10|8286.7|8285.2|8287|8285.5|8287.1|8286|8286.6|8285.2|24
1649953700000|2022-04-14 16:28:20|8287.1|8285.6|8286.7|8285.8|8287.1|8285.9|8286.5|8285.3|23
1649953710000|2022-04-14 16:28:30|8287.2|8285.7|8286.6|8285.7|8287.3|8286|8286.6|8285.4|14
1649953720000|2022-04-14 16:28:40|8286.5|8285.6|8286.7|8285.2|8286.9|8285.7|8286.5|8285.1|17
1649953730000|2022-04-14 16:28:50|8286.8|8285.3|8286.8|8285.3|8286.8|8285.3|8286.7|8285.2|5
1649953740000|2022-04-14 16:29:00|8286.7|8285.8|8286.7|8285.8|8287.1|8285.9|8286.6|8285.4|12
1649953750000|2022-04-14 16:29:10|8286.8|8285.9|8286.7|8285.8|8286.8|8285.9|8286.7|8285.8|2
1649953760000|2022-04-14 16:29:20|8286.6|8285.7|8286.8|8285.9|8286.8|8285.9|8286.6|8285.7|5
1649953770000|2022-04-14 16:29:30|8286.9|8286|8286.7|8285.8|8287.3|8286.1|8286.6|8285.6|15
1649953780000|2022-04-14 16:29:40|8286.6|8285.7|8286.9|8285.4|8287|8285.8|8286.5|8285.3|10
1649953790000|2022-04-14 16:29:50|8286.5|8285.6|8286.8|8285.3|8286.8|8285.7|8286.4|8285.2|13
1649953800000|2022-04-14 16:30:00|8286.3|8285.4|8286.8|8285.3|8286.9|8285.4|8286.3|8285.2|8
1649953810000|2022-04-14 16:30:10|8286.7|8285.2|8286.7|8285.2|8287|8285.6|8286.4|8285.1|20
1649953820000|2022-04-14 16:30:20|8286.6|8285.1|8286.7|8285.2|8286.8|8285.5|8286.3|8284.8|17
1649953830000|2022-04-14 16:30:30|8286.8|8285.3|8286.5|8285.6|8286.9|8285.8|8286.4|8285.2|18
1649953840000|2022-04-14 16:30:40|8286.4|8285.5|8286.8|8285.3|8286.8|8285.5|8286.4|8285.2|3
1649953850000|2022-04-14 16:30:50|8286.7|8285.2|8286.6|8285.1|8286.8|8285.3|8286.5|8285|14
1649953860000|2022-04-14 16:31:00|8286.7|8285.2|8286.8|8285.3|8286.9|8285.7|8286.6|8285.1|10
1649953870000|2022-04-14 16:31:10|8286.9|8285.4|8286.5|8285|8286.9|8285.4|8286.3|8285|11
1649953880000|2022-04-14 16:31:20|8286.6|8285.1|8286.5|8285|8286.7|8285.4|8286.3|8285|11
1649953890000|2022-04-14 16:31:30|8286.3|8284.8|8286.1|8284.6|8286.5|8285.1|8286|8284.6|12
1649953900000|2022-04-14 16:31:40|8286.2|8284.7|8286.1|8284.6|8286.2|8284.7|8286|8284.5|8
1649953910000|2022-04-14 16:31:50|8286.2|8284.7|8285.6|8284.1|8286.2|8284.7|8285.6|8284.1|10
1649953920000|2022-04-14 16:32:00|8285.5|8284|8284.8|8283.9|8285.5|8284.3|8284.7|8283.5|18
1649953930000|2022-04-14 16:32:10|8285.1|8283.6|8284.7|8283.2|8285.1|8283.6|8284.1|8282.8|24
1649953940000|2022-04-14 16:32:20|8284.8|8283.3|8284.6|8283.1|8284.8|8283.5|8284.3|8283|6
1649953950000|2022-04-14 16:32:30|8284.7|8283.2|8284.6|8283.1|8285.1|8283.6|8284.2|8282.8|18
1649953960000|2022-04-14 16:32:40|8284.5|8283|8284.3|8283.4|8284.5|8283.4|8284.2|8283|8
1649953970000|2022-04-14 16:32:50|8284.2|8283.3|8284.6|8283.1|8285|8283.9|8284.2|8282.9|20
1649953980000|2022-04-14 16:33:00|8284.7|8283.2|8284.4|8283.5|8284.8|8283.8|8284.3|8283.1|12
1649953990000|2022-04-14 16:33:10|8284.7|8283.2|8284.6|8283.7|8284.8|8283.7|8284.6|8283.2|3
1649954000000|2022-04-14 16:33:20|8284.8|8283.3|8284.6|8283.7|8285.2|8283.9|8284.6|8283.3|12
1649954010000|2022-04-14 16:33:30|8284.9|8283.4|8284.9|8284|8285.3|8284.1|8284.6|8283.3|13
1649954020000|2022-04-14 16:33:40|8284.7|8283.8|8285.1|8283.6|8285.2|8284|8284.7|8283.4|12
1649954030000|2022-04-14 16:33:50|8285|8283.5|8284.6|8283.7|8285.1|8283.8|8284.6|8283.4|12
1649954040000|2022-04-14 16:34:00|8284.7|8283.8|8285.1|8283.6|8285.1|8283.9|8284.6|8283.4|13
1649954050000|2022-04-14 16:34:10|8285|8283.5|8285.2|8283.7|8285.2|8283.7|8285|8283.5|5
1649954060000|2022-04-14 16:34:20|8284.9|8284|8285.4|8283.9|8285.4|8284.1|8284.9|8283.6|8
1649954070000|2022-04-14 16:34:30|8285.3|8283.8|8285.4|8283.9|8285.4|8283.9|8285.3|8283.8|6
1649954080000|2022-04-14 16:34:40|8285.5|8284|8285.7|8284.8|8285.8|8284.8|8285.3|8284|16
1649954090000|2022-04-14 16:34:50|8285.9|8284.4|8285.2|8284.3|8285.9|8284.7|8285.2|8283.9|17
1649954100000|2022-04-14 16:35:00|8285.7|8284.2|8285.6|8284.1|8285.8|8284.7|8285.2|8284|17
1649954110000|2022-04-14 16:35:10|8285.7|8284.2|8286.2|8285.3|8286.4|8285.3|8285.4|8284.2|11
1649954120000|2022-04-14 16:35:20|8286.6|8285.1|8286.6|8285.1|8286.7|8285.5|8286.1|8284.9|18
1649954130000|2022-04-14 16:35:30|8286.5|8285.6|8286.9|8285.4|8286.9|8285.7|8286.4|8285.3|11
1649954140000|2022-04-14 16:35:40|8286.8|8285.3|8287|8285.5|8287|8285.5|8286.8|8285.3|13
1649954150000|2022-04-14 16:35:50|8286.9|8285.4|8286.7|8285.8|8287|8285.9|8286.7|8285.4|5
1649954160000|2022-04-14 16:36:00|8286.8|8285.9|8288.1|8286.6|8288.2|8287|8286.8|8285.9|15
1649954170000|2022-04-14 16:36:10|8288.2|8286.7|8288.2|8286.7|8288.2|8286.7|8288|8286.5|13
1649954180000|2022-04-14 16:36:20|8288.3|8286.8|8288.5|8287|8288.6|8287.4|8288.1|8286.6|14
1649954210000|2022-04-14 16:36:50|8288.1|8287.2|8287.9|8286.4|8288.5|8287.2|8287.4|8286.2|22
1649954220000|2022-04-14 16:37:00|8287.7|8286.2|8287.9|8286.4|8288.1|8286.9|8287.4|8286.2|23
1649954230000|2022-04-14 16:37:10|8287.6|8286.7|8287.9|8286.4|8288.1|8286.8|8287.6|8286.4|11
1649954240000|2022-04-14 16:37:20|8288|8286.5|8288.1|8286.6|8288.1|8286.8|8287.7|8286.4|6
1649954260000|2022-04-14 16:37:40|8288|8286.5|8287.5|8286.6|8288|8286.7|8287.5|8286.4|4
1649954270000|2022-04-14 16:37:50|8287.6|8286.7|8287.6|8286.1|8287.9|8286.7|8287.3|8286.1|8
1649954280000|2022-04-14 16:38:00|8287.5|8286|8287.4|8285.9|8287.6|8286.4|8286.9|8285.7|12
1649954290000|2022-04-14 16:38:10|8287.5|8286|8286.5|8285.6|8287.5|8286.1|8286.5|8285.6|17
1649954300000|2022-04-14 16:38:20|8286.8|8285.3|8286.9|8285.4|8287.2|8285.9|8286.5|8285.2|16
1649954310000|2022-04-14 16:38:30|8286.8|8285.3|8286.7|8285.8|8287.1|8285.9|8286.7|8285.3|9
1649954320000|2022-04-14 16:38:40|8287|8285.5|8286.7|8285.8|8287|8285.8|8286.6|8285.3|12
1649954330000|2022-04-14 16:38:50|8287|8285.5|8286.6|8285.7|8287.2|8285.7|8286.6|8285.4|9
1649954340000|2022-04-14 16:39:00|8286.9|8285.4|8286.3|8285.4|8286.9|8285.6|8286.2|8285.3|14
1649954350000|2022-04-14 16:39:10|8286.2|8285.3|8286.6|8285.7|8286.8|8285.7|8286.1|8284.8|21
1649954360000|2022-04-14 16:39:20|8286.8|8285.3|8286.5|8285.6|8286.9|8285.7|8286.2|8285.3|20
1649954370000|2022-04-14 16:39:30|8286.2|8285.3|8285.7|8284.8|8286.6|8285.7|8285.5|8284.4|16
1649954380000|2022-04-14 16:39:40|8285.9|8284.4|8286.8|8285.9|8286.8|8285.9|8285.7|8284.4|28
1649954390000|2022-04-14 16:39:50|8286.9|8286|8286.7|8285.8|8287.2|8286|8286.7|8285.6|11
1649954400000|2022-04-14 16:40:00|8286.8|8285.9|8286.2|8284.7|8286.8|8285.9|8285.8|8284.6|30
1649954410000|2022-04-14 16:40:10|8286.1|8284.6|8286.1|8284.6|8286.5|8285.4|8285.9|8284.6|23
1649954420000|2022-04-14 16:40:20|8286.2|8284.7|8285.6|8284.7|8286.7|8285.5|8285.6|8284.7|24
1649954430000|2022-04-14 16:40:30|8285.5|8284.6|8286.2|8284.7|8286.2|8285.1|8285.1|8284.2|24
1649954440000|2022-04-14 16:40:40|8286.1|8284.6|8286.8|8285.3|8286.8|8285.6|8285.8|8284.6|21
1649954450000|2022-04-14 16:40:50|8286.4|8285.5|8286.4|8285.5|8286.5|8285.6|8286.2|8285|20
1649954460000|2022-04-14 16:41:00|8286.7|8285.8|8286.7|8285.8|8287.1|8285.9|8286.6|8285.3|21
1649954470000|2022-04-14 16:41:10|8286.8|8285.9|8287.7|8286.2|8287.7|8286.6|8286.8|8285.9|15
1649954480000|2022-04-14 16:41:20|8287.8|8286.3|8286.6|8285.7|8287.8|8286.3|8286.6|8285.7|22
1649954490000|2022-04-14 16:41:30|8286.7|8285.8|8287.4|8285.9|8287.4|8286.4|8286.7|8285.6|23
1649954500000|2022-04-14 16:41:40|8287.3|8285.8|8286.9|8286|8287.4|8286.2|8286.8|8285.8|18
1649954510000|2022-04-14 16:41:50|8286.8|8285.9|8286.7|8285.8|8287.1|8285.9|8286.6|8285.4|12
1649954520000|2022-04-14 16:42:00|8286.8|8285.9|8286.6|8285.7|8287.1|8285.9|8286.5|8285.4|21
1649954530000|2022-04-14 16:42:10|8286.5|8285.6|8286.3|8285.4|8286.7|8285.6|8286.3|8285.2|9
1649954540000|2022-04-14 16:42:20|8286.2|8285.3|8286.2|8285.3|8286.4|8285.5|8286.2|8285.3|4
1649954550000|2022-04-14 16:42:30|8286.3|8285.4|8285.3|8284.4|8286.3|8285.4|8285.2|8284.2|24
1649954560000|2022-04-14 16:42:40|8285.6|8284.1|8285.1|8284.2|8285.6|8284.5|8284.8|8283.7|19
1649954570000|2022-04-14 16:42:50|8285.4|8283.9|8284.3|8283.4|8285.6|8284.4|8284.3|8283.3|28
1649954580000|2022-04-14 16:43:00|8284.2|8283.3|8284.4|8283.5|8284.5|8283.6|8284.2|8283.3|10
1649954590000|2022-04-14 16:43:10|8284.3|8283.4|8284|8283.1|8284.3|8283.4|8283.9|8282.8|16
1649954600000|2022-04-14 16:43:20|8284.1|8283.2|8284.3|8283.4|8284.3|8283.4|8283.9|8283|15
1649954610000|2022-04-14 16:43:30|8284.6|8283.1|8284.5|8283|8284.7|8283.5|8284.2|8283|11
1649954620000|2022-04-14 16:43:40|8284.6|8283.1|8284.6|8283.1|8284.6|8283.4|8284.2|8283|6
1649954630000|2022-04-14 16:43:50|8284.5|8283|8284.9|8283.4|8285|8283.5|8284.5|8283|6
1649954640000|2022-04-14 16:44:00|8285.1|8283.6|8285.2|8284.3|8285.3|8284.3|8285.1|8283.6|7
1649954650000|2022-04-14 16:44:10|8285.1|8284.2|8285.1|8283.6|8285.4|8284.3|8284.7|8283.4|19
1649954660000|2022-04-14 16:44:20|8284.6|8283.7|8284.9|8283.4|8285.3|8284|8284.6|8283.4|14
1649954670000|2022-04-14 16:44:30|8285|8283.5|8284.5|8283.6|8285.2|8283.9|8284.5|8283.4|16
1649954680000|2022-04-14 16:44:40|8284.6|8283.7|8285.5|8284.6|8285.9|8284.7|8284.4|8283.3|20
1649954690000|2022-04-14 16:44:50|8285.8|8284.9|8285.7|8284.2|8285.9|8285|8285.4|8284.2|10
1649954700000|2022-04-14 16:45:00|8285.6|8284.1|8285.5|8284|8285.7|8284.5|8285|8284|12
1649954710000|2022-04-14 16:45:10|8285.6|8284.1|8285.9|8284.4|8286.3|8285.2|8285.2|8284|28
1649954720000|2022-04-14 16:45:20|8285.5|8284.6|8285.8|8284.3|8286.1|8284.9|8285.4|8284.3|17
1649954730000|2022-04-14 16:45:30|8285.9|8284.4|8286|8284.5|8286|8284.5|8285.9|8284.4|8
1649954740000|2022-04-14 16:45:40|8285.9|8284.4|8284.7|8283.8|8285.9|8284.7|8284.4|8283.5|23
1649954750000|2022-04-14 16:45:50|8284.6|8283.7|8284.9|8283.4|8285.1|8283.8|8284.6|8283.4|12
1649954760000|2022-04-14 16:46:00|8284.7|8283.8|8284.3|8283.4|8285|8283.8|8284.3|8283|19
1649954770000|2022-04-14 16:46:10|8284.4|8283.5|8284.4|8282.9|8284.7|8283.5|8284.1|8282.9|13
1649954780000|2022-04-14 16:46:20|8284.3|8282.8|8284.9|8283.4|8285|8283.7|8284.1|8282.8|17
1649954790000|2022-04-14 16:46:30|8285|8283.5|8284.5|8283.6|8285|8283.7|8284.5|8283.3|9
1649954800000|2022-04-14 16:46:40|8284.6|8283.7|8284.5|8283.6|8284.6|8283.7|8284.5|8283.6|4
1649954820000|2022-04-14 16:47:00|8284.4|8283.5|8284.5|8283|8284.5|8283.5|8284.1|8283|6
1649954830000|2022-04-14 16:47:10|8284.2|8283.3|8284.8|8283.3|8284.8|8283.9|8284.2|8283.3|18
1649954840000|2022-04-14 16:47:20|8284.9|8283.4|8284.3|8283.4|8284.9|8283.5|8284.2|8283.3|12
1649954850000|2022-04-14 16:47:30|8284.4|8283.5|8284.4|8283.5|8284.4|8283.5|8284.3|8283.4|7
1649954860000|2022-04-14 16:47:40|8284.3|8283.4|8284.2|8283.3|8284.3|8283.4|8284.2|8283.3|6
1649954870000|2022-04-14 16:47:50|8284.3|8283.4|8284.6|8283.1|8284.8|8283.5|8284.3|8283.1|6
1649954880000|2022-04-14 16:48:00|8284.3|8283.4|8284.3|8283.4|8284.4|8283.5|8284.3|8283.4|5
1649954890000|2022-04-14 16:48:10|8284.6|8283.1|8284.6|8283.7|8284.9|8283.7|8284.4|8283.1|16
1649954900000|2022-04-14 16:48:20|8284.5|8283.6|8284.6|8283.1|8284.8|8283.6|8284.3|8283|7
1649954910000|2022-04-14 16:48:30|8284.3|8283.4|8284.2|8283.3|8284.6|8283.4|8284.1|8282.9|13
1649954920000|2022-04-14 16:48:40|8284.1|8283.2|8283.4|8281.9|8284.2|8283.2|8283.1|8281.9|18
1649954930000|2022-04-14 16:48:50|8283.5|8282|8283.4|8281.9|8283.5|8282.4|8283.1|8281.9|15
1649954940000|2022-04-14 16:49:00|8283|8282.1|8283.1|8282.2|8283.5|8282.3|8283|8282|18
1649954950000|2022-04-14 16:49:10|8283|8282.1|8284.1|8282.6|8284.2|8283|8283|8282|16
1649954960000|2022-04-14 16:49:20|8283.7|8282.8|8283.7|8282.8|8284.2|8282.9|8283.6|8282.5|16
1649954970000|2022-04-14 16:49:30|8283.6|8282.7|8283.5|8282.6|8284.2|8282.8|8283.4|8282.2|19
1649954980000|2022-04-14 16:49:40|8283.4|8282.5|8283.5|8282.6|8284.1|8282.9|8283.4|8282.4|24
1649954990000|2022-04-14 16:49:50|8283.6|8282.7|8283.6|8282.7|8283.6|8282.7|8283.5|8282.6|5
1649955000000|2022-04-14 16:50:00|8283.7|8282.8|8284.5|8283.6|8284.7|8283.6|8283.6|8282.5|20
1649955010000|2022-04-14 16:50:10|8284.7|8283.2|8284.7|8283.8|8285.1|8284|8284.6|8283.2|17
1649955020000|2022-04-14 16:50:20|8284.8|8283.9|8285.1|8283.6|8285.1|8283.9|8284.6|8283.5|18
1649955030000|2022-04-14 16:50:30|8285|8283.5|8284.5|8283|8285|8283.5|8284|8283|6
1649955040000|2022-04-14 16:50:40|8284.4|8282.9|8284.1|8283.2|8284.5|8283.3|8283.9|8282.9|9
1649955050000|2022-04-14 16:50:50|8284.2|8283.3|8284.1|8283.2|8284.2|8283.3|8284.1|8283.2|2
1649955060000|2022-04-14 16:51:00|8284.2|8283.3|8284.3|8282.8|8284.5|8283.3|8284|8282.8|9
1649955070000|2022-04-14 16:51:10|8284.1|8282.6|8284.1|8282.6|8284.1|8282.6|8283.9|8282.4|5
1649955080000|2022-04-14 16:51:20|8284|8282.5|8283.9|8283|8284.3|8283.2|8283.9|8282.5|7
1649955100000|2022-04-14 16:51:40|8284|8283.1|8283.3|8281.8|8284|8283.1|8283.1|8281.8|10
1649955110000|2022-04-14 16:51:50|8282.8|8281.9|8283.1|8281.6|8283.2|8281.9|8282.8|8281.5|6
1649955120000|2022-04-14 16:52:00|8283|8281.5|8282.8|8281.9|8283.3|8282.2|8282.8|8281.5|17
1649955130000|2022-04-14 16:52:10|8282.7|8281.8|8283|8281.5|8283.2|8281.9|8282.7|8281.5|7
1649955140000|2022-04-14 16:52:20|8282.9|8281.4|8282.9|8282|8283.1|8282.1|8282.4|8281.2|19
1649955150000|2022-04-14 16:52:30|8283|8282.1|8283.5|8282|8283.7|8282.3|8282.8|8281.5|12
1649955160000|2022-04-14 16:52:40|8283.6|8282.1|8283.6|8282.7|8284|8282.8|8283.3|8282.1|13
1649955170000|2022-04-14 16:52:50|8283.7|8282.8|8284.2|8282.7|8284.2|8283|8283.6|8282.5|15
1649955180000|2022-04-14 16:53:00|8284.1|8282.6|8284.1|8282.6|8284.2|8282.7|8284.1|8282.6|9
1649955190000|2022-04-14 16:53:10|8284|8282.5|8284.1|8282.6|8284.1|8282.9|8283.7|8282.5|7
1649955200000|2022-04-14 16:53:20|8284|8282.5|8284|8282.5|8284.1|8282.8|8283.5|8282.4|11
1649955210000|2022-04-14 16:53:30|8283.7|8282.8|8284|8282.5|8284|8282.9|8283.6|8282.4|11
1649955220000|2022-04-14 16:53:40|8284.3|8282.8|8284.5|8283|8284.6|8283.3|8284.2|8282.8|9
1649955230000|2022-04-14 16:53:50|8284.6|8283.1|8284.6|8283.1|8284.6|8283.1|8284.6|8283.1|1
1649955240000|2022-04-14 16:54:00|8284.4|8283.5|8284.4|8282.9|8284.9|8283.6|8284|8282.8|18
1649955250000|2022-04-14 16:54:10|8284.3|8282.8|8284.6|8283.1|8284.6|8283.1|8284|8282.8|9
1649955260000|2022-04-14 16:54:20|8284.5|8283|8284.2|8283.3|8284.6|8283.4|8284.2|8283|5
1649955270000|2022-04-14 16:54:30|8284.3|8283.4|8284.2|8283.3|8284.5|8283.4|8284.1|8283|10
1649955280000|2022-04-14 16:54:40|8284.6|8283.1|8284.7|8283.2|8284.7|8283.2|8284.5|8283|4
1649955290000|2022-04-14 16:54:50|8284.5|8283|8284.3|8282.8|8284.5|8283.2|8283.9|8282.7|14
1649955300000|2022-04-14 16:55:00|8284.2|8282.7|8283.6|8282.7|8284.2|8283|8283.6|8282.4|8
1649955310000|2022-04-14 16:55:10|8283.7|8282.8|8284|8282.5|8284.1|8283.1|8283.5|8282.4|16
1649955320000|2022-04-14 16:55:20|8283.9|8282.4|8283.7|8282.2|8283.9|8282.6|8283.4|8282.2|14
1649955330000|2022-04-14 16:55:30|8283.8|8282.3|8283.3|8281.8|8283.8|8282.3|8283.1|8281.8|18
1649955340000|2022-04-14 16:55:40|8283.4|8281.9|8283.6|8282.1|8283.6|8282.4|8283|8281.8|20
1649955350000|2022-04-14 16:55:50|8283.5|8282|8283.5|8282.6|8283.7|8282.6|8283.1|8282|18
1649955360000|2022-04-14 16:56:00|8283.4|8282.5|8283.8|8282.3|8283.8|8282.6|8283.2|8282.1|12
1649955380000|2022-04-14 16:56:20|8283.9|8282.4|8283.8|8282.3|8283.9|8282.4|8283.8|8282.3|6
1649955390000|2022-04-14 16:56:30|8283.5|8282.6|8283.8|8282.9|8283.8|8282.9|8283.5|8282.6|9
1649955400000|2022-04-14 16:56:40|8283.7|8282.8|8284|8282.5|8284|8282.9|8283.6|8282.5|8
1649955410000|2022-04-14 16:56:50|8284.1|8282.6|8284.1|8282.6|8284.1|8282.6|8284|8282.5|9
1649955420000|2022-04-14 16:57:00|8284|8282.5|8284|8283.1|8284.2|8283.1|8283.5|8282.5|20
1649955430000|2022-04-14 16:57:10|8283.9|8283|8283.9|8283|8284|8283.1|8283.9|8283|3
1649955440000|2022-04-14 16:57:20|8283.8|8282.9|8284.2|8282.7|8284.2|8283|8283.8|8282.5|13
1649955450000|2022-04-14 16:57:30|8284|8282.5|8283.7|8282.2|8284|8282.6|8283.5|8282.1|8
1649955460000|2022-04-14 16:57:40|8283.4|8282.5|8283.6|8282.1|8283.6|8282.5|8283.2|8281.9|17
1649955470000|2022-04-14 16:57:50|8283.2|8282.3|8283.9|8282.4|8284|8282.8|8283.2|8282.1|16
1649955480000|2022-04-14 16:58:00|8284.2|8282.7|8284.2|8282.7|8284.3|8283|8283.8|8282.5|11
1649955490000|2022-04-14 16:58:10|8284.1|8282.6|8283.7|8282.2|8284.1|8282.8|8283.4|8282.1|17
1649955500000|2022-04-14 16:58:20|8283.4|8282.5|8283.5|8282|8283.7|8282.5|8283|8281.9|12
1649955510000|2022-04-14 16:58:30|8283.3|8281.8|8284|8282.5|8284|8282.8|8283.1|8281.8|20
1649955520000|2022-04-14 16:58:40|8283.9|8282.4|8284.2|8282.7|8284.5|8283.1|8283.7|8282.3|26
1649955530000|2022-04-14 16:58:50|8284.1|8282.6|8283.9|8283|8284.2|8283|8283.9|8282.6|3
1649955540000|2022-04-14 16:59:00|8283.8|8282.9|8283.8|8282.3|8284.2|8283|8283.5|8282.2|13
1649955550000|2022-04-14 16:59:10|8283.7|8282.2|8284.1|8282.6|8284.2|8283.1|8283.5|8282.2|12
1649955560000|2022-04-14 16:59:20|8283.9|8283|8284.5|8283|8284.6|8283.4|8283.9|8282.8|18
1649955570000|2022-04-14 16:59:30|8284.1|8283.2|8284.1|8283.2|8284.6|8283.5|8283.9|8282.8|26
1649955580000|2022-04-14 16:59:40|8284.2|8283.3|8284.1|8283.2|8284.7|8283.4|8284|8282.9|23
1649955590000|2022-04-14 16:59:50|8284.4|8282.9|8284.2|8283.3|8284.6|8283.4|8284.1|8282.9|20
1649955600000|2022-04-14 17:00:00|8284.3|8283.4|8283.6|8282.7|8284.6|8283.4|8283.6|8282.3|23
1649955610000|2022-04-14 17:00:10|8283.9|8282.4|8283.9|8282.4|8284|8282.6|8283.3|8282.1|20
1649955620000|2022-04-14 17:00:20|8283.8|8282.3|8284.3|8282.8|8284.3|8283.1|8283.4|8282.3|20
1649955630000|2022-04-14 17:00:30|8284.2|8282.7|8284|8282.5|8284.3|8283|8283.8|8282.4|18
1649955640000|2022-04-14 17:00:40|8283.5|8282.6|8283.5|8282.6|8283.8|8282.6|8283.3|8282|18
1649955650000|2022-04-14 17:00:50|8283.6|8282.7|8283.4|8282.5|8283.7|8282.8|8283.4|8282.5|4
1649955660000|2022-04-14 17:01:00|8283.3|8282.4|8283.8|8282.3|8283.8|8282.9|8283.3|8282.1|25
1649955670000|2022-04-14 17:01:10|8283.7|8282.2|8283.5|8282|8283.8|8282.8|8283.2|8281.9|17
1649955680000|2022-04-14 17:01:20|8283.3|8281.8|8283.2|8281.7|8283.3|8282|8282.9|8281.6|11
1649955690000|2022-04-14 17:01:30|8283|8282.1|8283.5|8282|8283.6|8282.5|8283|8281.7|14
1649955700000|2022-04-14 17:01:40|8283.2|8281.7|8283.3|8282.4|8283.4|8282.5|8283.2|8281.7|12
1649955710000|2022-04-14 17:01:50|8283.5|8282|8283|8282.1|8283.5|8282.4|8283|8281.8|17
1649955720000|2022-04-14 17:02:00|8283.2|8281.7|8283.1|8281.6|8283.4|8282.1|8282.8|8281.5|25
1649955730000|2022-04-14 17:02:10|8283.3|8281.8|8283.2|8281.7|8283.3|8282.1|8282.8|8281.4|20
1649955740000|2022-04-14 17:02:20|8283.1|8281.6|8283.5|8282|8283.6|8282.5|8282.8|8281.5|11
1649955750000|2022-04-14 17:02:30|8283.2|8282.3|8283.4|8281.9|8283.7|8282.3|8283.2|8281.9|12
1649955760000|2022-04-14 17:02:40|8283.3|8281.8|8283.4|8281.9|8283.4|8282.2|8282.9|8281.6|16
1649955770000|2022-04-14 17:02:50|8283.3|8281.8|8283.4|8281.9|8283.4|8282.3|8283.1|8281.7|11
1649955780000|2022-04-14 17:03:00|8283.2|8281.7|8283.5|8282|8283.7|8282.3|8283|8281.7|16
1649955790000|2022-04-14 17:03:10|8283.1|8282.2|8283.2|8281.7|8283.3|8282.2|8282.7|8281.4|10
1649955800000|2022-04-14 17:03:20|8283.1|8281.6|8283.2|8281.7|8283.3|8282.2|8283|8281.6|13
1649955810000|2022-04-14 17:03:30|8283.3|8281.8|8282.9|8282|8283.3|8282.1|8282.9|8281.7|11
1649955820000|2022-04-14 17:03:40|8283|8282.1|8283.2|8281.7|8283.3|8282.1|8283|8281.6|7
1649955830000|2022-04-14 17:03:50|8282.8|8281.9|8282.3|8281.4|8283|8282|8282.3|8281.4|13
1649955840000|2022-04-14 17:04:00|8282.7|8281.2|8282.3|8281.4|8282.8|8281.4|8282.3|8281.1|9
1649955850000|2022-04-14 17:04:10|8282.6|8281.1|8282.5|8281|8282.6|8281.1|8282.4|8280.9|8
1649955860000|2022-04-14 17:04:20|8282.6|8281.1|8282.3|8281.4|8282.6|8281.5|8282.2|8281.1|10
1649955870000|2022-04-14 17:04:30|8282.6|8281.1|8281.9|8281|8282.6|8281.3|8281.9|8280.8|14
1649955880000|2022-04-14 17:04:40|8282|8281.1|8281.6|8280.7|8282.2|8281.1|8281.6|8280.5|12
1649955890000|2022-04-14 17:04:50|8281.9|8280.4|8281.6|8280.7|8281.9|8280.7|8281.4|8280.3|7
1649955900000|2022-04-14 17:05:00|8281.5|8280.6|8281.6|8280.1|8281.7|8280.7|8281.3|8280|15
1649955910000|2022-04-14 17:05:10|8281.5|8280|8281.4|8279.9|8281.6|8280.3|8281.1|8279.9|11
1649955920000|2022-04-14 17:05:20|8281.3|8279.8|8281.4|8279.9|8281.5|8280|8281.3|8279.8|8
1649955930000|2022-04-14 17:05:30|8281.5|8280|8281.1|8280.2|8281.5|8280.3|8281.1|8279.9|9
1649955940000|2022-04-14 17:05:40|8281.2|8280.3|8281.1|8280.2|8281.2|8280.3|8281.1|8280.2|8
1649955950000|2022-04-14 17:05:50|8281.6|8280.1|8281.6|8280.1|8281.7|8280.5|8281.3|8280.1|7
1649955960000|2022-04-14 17:06:00|8281.7|8280.2|8281.5|8280|8281.7|8280.4|8281.2|8280|12
1649955970000|2022-04-14 17:06:10|8281.6|8280.1|8281.6|8280.1|8281.6|8280.1|8281.5|8280|3
1649955980000|2022-04-14 17:06:20|8281.3|8280.4|8281.5|8280|8281.6|8280.4|8281|8279.8|12
1649955990000|2022-04-14 17:06:30|8281.6|8280.1|8281.6|8280.1|8281.7|8280.2|8281.6|8280.1|5
1649956000000|2022-04-14 17:06:40|8281.5|8280|8281.3|8280.4|8281.7|8280.5|8281.2|8280|14
1649956010000|2022-04-14 17:06:50|8281.2|8280.3|8281.4|8279.9|8281.5|8280.4|8281.1|8279.9|12
1649956020000|2022-04-14 17:07:00|8281.3|8279.8|8281|8279.5|8281.3|8279.9|8280.4|8279.3|27
1649956030000|2022-04-14 17:07:10|8281.1|8279.6|8281.1|8279.6|8281.2|8280.1|8280.7|8279.5|21
1649956040000|2022-04-14 17:07:20|8281|8279.5|8281.2|8279.7|8281.2|8280.1|8281|8279.5|7
1649956050000|2022-04-14 17:07:30|8281.3|8279.8|8281.7|8280.2|8281.9|8280.5|8281.2|8279.8|12
1649956060000|2022-04-14 17:07:40|8281.8|8280.3|8281.5|8280|8281.8|8280.3|8281.2|8280|8
1649956070000|2022-04-14 17:07:50|8281.4|8279.9|8281.5|8280|8281.6|8280.4|8281.2|8279.9|10
1649956080000|2022-04-14 17:08:00|8281.4|8279.9|8281.5|8280|8281.5|8280|8281.3|8279.8|6
1649956090000|2022-04-14 17:08:10|8281.4|8279.9|8281.3|8279.8|8281.5|8280|8281.3|8279.8|8
1649956100000|2022-04-14 17:08:20|8281.4|8279.9|8281.3|8279.8|8281.4|8279.9|8281.3|8279.8|2
1649956110000|2022-04-14 17:08:30|8281.4|8279.9|8281.4|8279.9|8281.4|8279.9|8281.3|8279.8|7
1649956120000|2022-04-14 17:08:40|8281.5|8280|8281.4|8279.9|8281.5|8280.2|8281.1|8279.9|5
1649956130000|2022-04-14 17:08:50|8281.5|8280|8281.5|8280|8281.5|8280|8281.4|8279.9|5
1649956150000|2022-04-14 17:09:10|8281.4|8279.9|8281.5|8280|8281.5|8280|8281.4|8279.9|2
1649956160000|2022-04-14 17:09:20|8281.4|8279.9|8281.5|8280|8281.5|8280|8281.4|8279.9|8
1649956170000|2022-04-14 17:09:30|8281.4|8279.9|8281.5|8280|8281.6|8280.1|8281.4|8279.9|8
1649956180000|2022-04-14 17:09:40|8281.6|8280.1|8281.6|8280.1|8281.6|8280.1|8281.5|8280|5
1649956190000|2022-04-14 17:09:50|8281.5|8280|8281.3|8279.8|8281.6|8280.1|8281|8279.8|13
1649956200000|2022-04-14 17:10:00|8281.2|8279.7|8281.1|8279.6|8281.3|8279.8|8281.1|8279.6|4
1649956210000|2022-04-14 17:10:10|8281|8279.5|8280.5|8279|8281|8279.6|8280.2|8279|11
1649956220000|2022-04-14 17:10:20|8280.4|8278.9|8280.5|8279|8280.7|8279.5|8280.2|8278.9|16
1649956230000|2022-04-14 17:10:30|8280.6|8279.1|8280.6|8279.1|8280.7|8279.5|8280.3|8279|18
1649956240000|2022-04-14 17:10:40|8280.5|8279|8280.7|8279.2|8280.7|8279.2|8280.5|8279|7
1649956250000|2022-04-14 17:10:50|8280.6|8279.1|8280.6|8279.1|8280.6|8279.3|8280.2|8278.9|10
1649956260000|2022-04-14 17:11:00|8280.5|8279|8280.5|8279|8280.6|8279.1|8280.5|8279|9
1649956270000|2022-04-14 17:11:10|8280.6|8279.1|8280.6|8279.1|8280.7|8279.2|8280.6|8279.1|5
1649956280000|2022-04-14 17:11:20|8280.5|8279|8280.7|8279.2|8280.7|8279.2|8280.5|8279|3
1649956290000|2022-04-14 17:11:30|8280.6|8279.1|8279.7|8278.8|8280.8|8279.3|8279.7|8278.8|18
1649956300000|2022-04-14 17:11:40|8279.6|8278.7|8280.3|8278.8|8280.3|8279.1|8279.6|8278.4|13
1649956310000|2022-04-14 17:11:50|8280.2|8278.7|8280.6|8279.1|8280.7|8279.4|8280.2|8278.7|15
1649956320000|2022-04-14 17:12:00|8280.5|8279|8280.4|8278.9|8280.6|8279.3|8280|8278.8|16
1649956330000|2022-04-14 17:12:10|8280.3|8278.8|8280|8278.5|8280.3|8279.1|8280|8278.5|9
1649956340000|2022-04-14 17:12:20|8280.1|8278.6|8280|8278.5|8280.2|8278.9|8279.7|8278.5|6
1649956350000|2022-04-14 17:12:30|8279.6|8278.7|8279.9|8278.4|8279.9|8278.7|8279.6|8278.4|2
1649956360000|2022-04-14 17:12:40|8279.5|8278.6|8279.8|8278.3|8279.9|8278.7|8279.3|8278.1|14
1649956370000|2022-04-14 17:12:50|8279.9|8278.4|8279.8|8278.3|8279.9|8278.4|8279.8|8278.3|10
1649956380000|2022-04-14 17:13:00|8279.5|8278.6|8279.5|8278.6|8279.6|8278.7|8279.3|8278.4|12
1649956390000|2022-04-14 17:13:10|8279.6|8278.7|8279.6|8278.7|8280|8278.8|8279.4|8278.5|15
1649956400000|2022-04-14 17:13:20|8279.5|8278.6|8279.5|8278.6|8279.9|8278.6|8279.5|8278.3|4
1649956410000|2022-04-14 17:13:30|8279.4|8278.5|8279.5|8278.6|8279.6|8278.7|8279.4|8278.5|4
1649956420000|2022-04-14 17:13:40|8279.7|8278.8|8279.9|8278.4|8279.9|8278.8|8279.6|8278.3|8
1649956430000|2022-04-14 17:13:50|8280|8278.5|8280|8278.5|8280.2|8278.7|8280|8278.5|11
1649956440000|2022-04-14 17:14:00|8280.1|8278.6|8280.1|8278.6|8280.2|8278.7|8280|8278.5|13
1649956450000|2022-04-14 17:14:10|8280.2|8278.7|8280.2|8278.7|8280.2|8278.7|8280.2|8278.7|1
1649956460000|2022-04-14 17:14:20|8280.1|8278.6|8279.5|8278|8280.1|8278.7|8279.1|8277.9|12
1649956470000|2022-04-14 17:14:30|8279.4|8277.9|8278.9|8278|8279.7|8278.5|8278.9|8277.7|21
1649956480000|2022-04-14 17:14:40|8279|8278.1|8279.5|8278|8279.6|8278.4|8278.8|8277.5|14
1649956490000|2022-04-14 17:14:50|8279.6|8278.1|8279.4|8277.9|8279.6|8278.1|8279.3|8277.8|9
1649956500000|2022-04-14 17:15:00|8278.9|8278|8278.8|8277.9|8279.1|8278|8278.6|8277.4|20
1649956510000|2022-04-14 17:15:10|8279.1|8277.6|8279.1|8277.6|8279.2|8277.7|8279.1|8277.6|3
1649956520000|2022-04-14 17:15:20|8279.2|8277.7|8279|8278.1|8279.2|8278.2|8278.9|8277.6|6
1649956530000|2022-04-14 17:15:30|8279.3|8277.8|8278.8|8277.9|8279.3|8278|8278.7|8277.7|6
1649956540000|2022-04-14 17:15:40|8279|8277.5|8279.7|8278.2|8279.7|8278.3|8278.8|8277.5|17
1649956550000|2022-04-14 17:15:50|8279.3|8278.4|8279.2|8277.7|8279.7|8278.4|8278.8|8277.6|18
1649956560000|2022-04-14 17:16:00|8279.3|8277.8|8279.1|8277.6|8279.4|8278|8278.9|8277.6|25
1649956570000|2022-04-14 17:16:10|8279.2|8277.7|8279.1|8277.6|8279.2|8277.8|8278.6|8277.3|12
1649956580000|2022-04-14 17:16:20|8279.2|8277.7|8280|8278.5|8280|8278.8|8278.9|8277.7|17
1649956590000|2022-04-14 17:16:30|8280.1|8278.6|8280.5|8279|8280.6|8279.3|8279.8|8278.5|13
1649956600000|2022-04-14 17:16:40|8280.4|8278.9|8280.5|8279|8280.6|8279.1|8280.4|8278.9|6
1649956610000|2022-04-14 17:16:50|8280.4|8278.9|8280.5|8279|8280.5|8279|8280.4|8278.9|4
1649956620000|2022-04-14 17:17:00|8280.4|8278.9|8280.6|8279.1|8280.6|8279.1|8280.4|8278.9|5
1649956630000|2022-04-14 17:17:10|8280.5|8279|8280.6|8279.1|8280.6|8279.4|8280.3|8279|8
1649956640000|2022-04-14 17:17:20|8280.5|8279|8280.1|8279.2|8280.5|8279.2|8280.1|8278.9|3
1649956650000|2022-04-14 17:17:30|8280.2|8279.3|8280.5|8279|8280.5|8279.3|8280.1|8279|10
1649956660000|2022-04-14 17:17:40|8280.4|8278.9|8280.5|8279|8280.5|8279.2|8280.1|8278.9|7
1649956670000|2022-04-14 17:17:50|8280.4|8278.9|8280.4|8278.9|8280.4|8278.9|8280.4|8278.9|1
1649956680000|2022-04-14 17:18:00|8280.5|8279|8280.5|8279|8280.6|8279.1|8280.4|8278.9|5
1649956700000|2022-04-14 17:18:20|8280.7|8279.2|8280.6|8279.1|8280.7|8279.5|8280.3|8279.1|7
1649956710000|2022-04-14 17:18:30|8280.7|8279.2|8281|8280.1|8281|8280.1|8280.3|8279.2|10
1649956720000|2022-04-14 17:18:40|8281.2|8279.7|8281|8280.1|8281.3|8280.1|8281|8279.7|4
1649956730000|2022-04-14 17:18:50|8281.3|8280.4|8282|8281.1|8282|8281.1|8281.2|8280.2|16
1649956740000|2022-04-14 17:19:00|8281.9|8281|8282.1|8280.6|8282.2|8281.1|8281.6|8280.6|15
1649956750000|2022-04-14 17:19:10|8282|8280.5|8281.7|8280.8|8282.1|8280.8|8281.7|8280.4|11
1649956760000|2022-04-14 17:19:20|8281.8|8280.9|8281.7|8280.8|8282|8280.9|8281.7|8280.5|7
1649956770000|2022-04-14 17:19:30|8281.8|8280.9|8281.8|8280.9|8281.9|8281|8281.7|8280.8|7
1649956780000|2022-04-14 17:19:40|8281.7|8280.8|8282.4|8280.9|8282.5|8281.3|8281.7|8280.8|16
1649956790000|2022-04-14 17:19:50|8282.5|8281|8282.4|8280.9|8282.5|8281.4|8282.1|8280.9|14
1649956800000|2022-04-14 17:20:00|8282.3|8280.8|8282.2|8280.7|8282.5|8281.1|8282|8280.7|8
1649956810000|2022-04-14 17:20:10|8282.3|8280.8|8282.3|8280.8|8282.3|8280.8|8282.2|8280.7|7
1649956820000|2022-04-14 17:20:20|8282.2|8280.7|8282.2|8280.7|8282.2|8280.7|8282.2|8280.7|1
1649956830000|2022-04-14 17:20:30|8282.1|8280.6|8281.8|8280.3|8282.1|8280.7|8281.6|8280.3|7
1649956840000|2022-04-14 17:20:40|8281.9|8280.4|8281.6|8280.7|8282|8280.8|8281.6|8280.3|13
1649956850000|2022-04-14 17:20:50|8281.8|8280.3|8281.5|8280.6|8281.9|8280.7|8281.4|8280.3|10
1649956860000|2022-04-14 17:21:00|8281.4|8280.5|8281.8|8280.3|8281.9|8280.6|8281.4|8280.3|13
1649956870000|2022-04-14 17:21:10|8281.9|8280.4|8281.9|8280.4|8282.2|8280.9|8281.5|8280.3|12
1649956880000|2022-04-14 17:21:20|8282|8280.5|8281.4|8280.5|8282|8280.5|8281.4|8280.3|4
1649956890000|2022-04-14 17:21:30|8281.5|8280.6|8281.9|8280.4|8281.9|8280.7|8281.4|8280.2|10
1649956900000|2022-04-14 17:21:40|8281.8|8280.3|8281.9|8280.4|8281.9|8280.4|8281.8|8280.3|4
1649956910000|2022-04-14 17:21:50|8281.6|8280.7|8281.6|8280.7|8281.6|8280.7|8281.5|8280.6|5
1649956920000|2022-04-14 17:22:00|8281.5|8280.6|8281.5|8280.6|8281.6|8280.7|8281.5|8280.6|3
1649956930000|2022-04-14 17:22:10|8281.7|8280.8|8281.6|8280.7|8282.1|8281|8281.6|8280.6|9
1649956940000|2022-04-14 17:22:20|8281.7|8280.8|8281.9|8280.4|8282|8280.8|8281.7|8280.4|7
1649956950000|2022-04-14 17:22:30|8281.8|8280.3|8281.2|8280.3|8281.8|8280.6|8281.1|8279.9|16
1649956960000|2022-04-14 17:22:40|8281.5|8280|8281.8|8280.3|8282|8280.7|8281.4|8279.9|15
1649956970000|2022-04-14 17:22:50|8281.7|8280.2|8281.6|8280.1|8281.7|8280.3|8281.2|8280|8
1649956980000|2022-04-14 17:23:00|8281.7|8280.2|8281.6|8280.1|8281.7|8280.2|8281.6|8280.1|4
1649956990000|2022-04-14 17:23:10|8281.5|8280|8281.1|8280.2|8281.5|8280.3|8281.1|8279.8|11
1649957000000|2022-04-14 17:23:20|8281|8280.1|8281|8280.1|8281.6|8280.4|8281|8279.8|12
1649957010000|2022-04-14 17:23:30|8280.9|8280|8281.1|8280.2|8281.1|8280.2|8280.9|8280|11
1649957020000|2022-04-14 17:23:40|8281|8280.1|8281|8280.1|8281.1|8280.2|8280.9|8280|7
1649957030000|2022-04-14 17:23:50|8281.1|8280.2|8281.8|8280.3|8281.8|8280.4|8281|8280.1|12
1649957040000|2022-04-14 17:24:00|8281.7|8280.2|8281.6|8280.1|8281.7|8280.2|8281.6|8280.1|2
1649957050000|2022-04-14 17:24:10|8281.7|8280.2|8281.8|8280.3|8281.8|8280.3|8281.6|8280.1|8
1649957060000|2022-04-14 17:24:20|8281.6|8280.1|8281.3|8280.4|8281.7|8280.4|8281.2|8279.9|11
1649957070000|2022-04-14 17:24:30|8281.2|8280.3|8281.6|8280.1|8281.6|8280.4|8281.2|8280|4
1649957080000|2022-04-14 17:24:40|8281.5|8280|8281|8280.1|8281.5|8280.1|8280.9|8279.9|7
1649957090000|2022-04-14 17:24:50|8280.9|8280|8280.6|8279.1|8281.2|8280|8280.3|8279.1|8
1649957100000|2022-04-14 17:25:00|8280.7|8279.2|8280.7|8279.2|8280.7|8279.2|8280.6|8279.1|9
1649957110000|2022-04-14 17:25:10|8280.6|8279.1|8280.2|8279.3|8280.7|8279.3|8280.1|8279.1|8
1649957120000|2022-04-14 17:25:20|8280.4|8278.9|8280.3|8278.8|8280.5|8279.3|8279.8|8278.6|23
1649957130000|2022-04-14 17:25:30|8280.2|8278.7|8280.1|8278.6|8280.3|8278.8|8280.1|8278.6|4
1649957140000|2022-04-14 17:25:40|8280|8278.5|8280.4|8278.9|8280.4|8278.9|8279.7|8278.5|12
1649957150000|2022-04-14 17:25:50|8280.5|8279|8280.2|8278.7|8280.5|8279.1|8279.9|8278.6|10
1649957160000|2022-04-14 17:26:00|8280.3|8278.8|8280.1|8278.6|8280.3|8278.8|8280.1|8278.6|7
1649957170000|2022-04-14 17:26:10|8280.2|8278.7|8280.7|8279.2|8280.7|8279.5|8279.7|8278.5|17
1649957180000|2022-04-14 17:26:20|8280.6|8279.1|8280.6|8279.7|8280.7|8279.7|8280.3|8279.1|4
1649957190000|2022-04-14 17:26:30|8280.5|8279.6|8280.8|8279.3|8280.9|8279.6|8280.5|8279.3|8
1649957200000|2022-04-14 17:26:40|8280.9|8279.4|8280.7|8279.2|8280.9|8279.4|8280.7|8279.2|7
1649957210000|2022-04-14 17:26:50|8280.6|8279.1|8280.6|8279.1|8280.7|8279.4|8280.3|8278.9|11
1649957220000|2022-04-14 17:27:00|8280.5|8279|8280.6|8279.1|8280.6|8279.1|8280.5|8279|2
1649957230000|2022-04-14 17:27:10|8280.5|8279|8280.6|8279.1|8280.7|8279.2|8280.5|8279|4
1649957240000|2022-04-14 17:27:20|8280.5|8279|8281.7|8280.2|8281.7|8280.5|8280.5|8279|13
1649957250000|2022-04-14 17:27:30|8281.4|8280.5|8281.1|8280.2|8281.4|8280.5|8281|8280.1|8
1649957260000|2022-04-14 17:27:40|8281.2|8280.3|8281.4|8280.5|8281.4|8280.5|8281.1|8280.2|5
1649957270000|2022-04-14 17:27:50|8281.7|8280.2|8281.1|8280.2|8281.7|8280.5|8281.1|8280|8
1649957280000|2022-04-14 17:28:00|8281.2|8280.3|8281.7|8280.2|8281.7|8280.5|8281.1|8280.2|7
1649957290000|2022-04-14 17:28:10|8281.6|8280.1|8281.3|8280.4|8281.7|8280.5|8281.3|8280.1|8
1649957300000|2022-04-14 17:28:20|8281.4|8280.5|8282|8280.5|8282|8280.7|8281.4|8280.1|8
1649957310000|2022-04-14 17:28:30|8281.7|8280.8|8282.3|8280.8|8282.3|8280.9|8281.7|8280.4|13
1649957320000|2022-04-14 17:28:40|8282.2|8280.7|8281.9|8281|8282.4|8281.2|8281.8|8280.7|12
1649957330000|2022-04-14 17:28:50|8282|8281.1|8282.3|8280.8|8282.4|8281.2|8281.9|8280.8|8
1649957340000|2022-04-14 17:29:00|8281.9|8281|8282|8281.1|8282.3|8281.1|8281.9|8280.7|11
1649957350000|2022-04-14 17:29:10|8282.3|8280.8|8281.8|8280.9|8282.3|8281|8281.8|8280.8|3
1649957360000|2022-04-14 17:29:20|8281.7|8280.8|8281.6|8280.7|8281.7|8280.8|8281.6|8280.7|4
1649957370000|2022-04-14 17:29:30|8281.7|8280.8|8281.7|8280.8|8281.7|8280.8|8281.6|8280.7|3
1649957380000|2022-04-14 17:29:40|8281.6|8280.7|8281.3|8280.4|8281.6|8280.7|8281.3|8280.4|5
1649957390000|2022-04-14 17:29:50|8281.4|8280.5|8281.6|8280.1|8281.7|8280.5|8281.3|8280.1|9
1649957400000|2022-04-14 17:30:00|8281.7|8280.2|8281.1|8280.2|8281.7|8280.4|8281|8280.1|8
1649957410000|2022-04-14 17:30:10|8281.2|8280.3|8281.5|8280.6|8281.6|8280.6|8281.1|8279.9|14
1649957420000|2022-04-14 17:30:20|8281.8|8280.3|8281.4|8280.5|8281.9|8280.6|8281.4|8280.1|12
1649957430000|2022-04-14 17:30:30|8281.5|8280.6|8281.5|8280.6|8281.5|8280.6|8281.5|8280.6|1
1649957440000|2022-04-14 17:30:40|8281.6|8280.7|8281.5|8280.6|8281.6|8280.7|8281.5|8280.6|12
1649957450000|2022-04-14 17:30:50|8281.8|8280.3|8281.8|8280.3|8281.8|8280.3|8281.6|8280.1|4
1649957460000|2022-04-14 17:31:00|8281.7|8280.2|8281.9|8281|8281.9|8281|8281.6|8280.2|10
1649957470000|2022-04-14 17:31:10|8281.8|8280.9|8282.1|8280.6|8282.2|8281|8281.7|8280.4|8
1649957480000|2022-04-14 17:31:20|8282.2|8280.7|8282.2|8280.7|8282.3|8281.1|8281.9|8280.6|14
1649957490000|2022-04-14 17:31:30|8282.3|8280.8|8282.2|8280.7|8282.3|8280.8|8282.1|8280.6|6
1649957500000|2022-04-14 17:31:40|8282.1|8280.6|8282.1|8280.6|8282.2|8280.9|8281.8|8280.5|7
1649957510000|2022-04-14 17:31:50|8282.2|8280.7|8282.2|8280.7|8282.3|8280.8|8282.1|8280.6|5
1649957520000|2022-04-14 17:32:00|8282.3|8280.8|8281.8|8280.9|8282.3|8281|8281.8|8280.8|3
1649957530000|2022-04-14 17:32:10|8281.7|8280.8|8282.1|8280.6|8282.2|8281.1|8281.7|8280.5|13
1649957540000|2022-04-14 17:32:20|8282.2|8280.7|8282.4|8280.9|8282.4|8280.9|8282.1|8280.6|10
1649957550000|2022-04-14 17:32:30|8281.9|8281|8282.2|8280.7|8282.2|8281|8281.8|8280.6|6
1649957560000|2022-04-14 17:32:40|8282.3|8280.8|8282.3|8280.8|8282.4|8281.2|8282.1|8280.8|4
1649957570000|2022-04-14 17:32:50|8282.2|8280.7|8281.9|8280.4|8282.2|8280.7|8281.9|8280.4|8
1649957580000|2022-04-14 17:33:00|8281.8|8280.3|8281.3|8280.4|8281.8|8280.5|8281.3|8280|7
1649957590000|2022-04-14 17:33:10|8281.4|8280.5|8281.2|8279.7|8281.6|8280.5|8281.2|8279.7|12
1649957600000|2022-04-14 17:33:20|8281.3|8279.8|8280.9|8279.4|8281.3|8279.8|8280.6|8279.4|13
1649957610000|2022-04-14 17:33:30|8281.1|8279.6|8281|8279.5|8281.1|8279.6|8280.8|8279.3|6
1649957620000|2022-04-14 17:33:40|8281.1|8279.6|8281.1|8279.6|8281.1|8279.6|8281|8279.5|3
1649957630000|2022-04-14 17:33:50|8281|8279.5|8281.4|8279.9|8281.4|8280.1|8280.9|8279.5|9
1649957640000|2022-04-14 17:34:00|8281.3|8279.8|8281|8280.1|8281.4|8280.2|8281|8279.7|11
1649957650000|2022-04-14 17:34:10|8281.1|8280.2|8281.7|8280.2|8281.7|8280.3|8281|8280|8
1649957660000|2022-04-14 17:34:20|8281.2|8280.3|8281.7|8280.2|8281.7|8280.4|8281.2|8280.1|7
1649957670000|2022-04-14 17:34:30|8281.6|8280.1|8281.7|8280.2|8281.7|8280.2|8281.6|8280.1|4
1649957680000|2022-04-14 17:34:40|8281.8|8280.3|8281.5|8280.6|8281.8|8280.6|8281.4|8280.3|4
1649957690000|2022-04-14 17:34:50|8281.4|8280.5|8281.5|8280.6|8281.5|8280.6|8281.4|8280.5|6
1649957700000|2022-04-14 17:35:00|8281.8|8280.3|8282.2|8280.7|8282.4|8281.1|8281.7|8280.2|19
1649957710000|2022-04-14 17:35:10|8282.3|8280.8|8282.1|8280.6|8282.3|8281.1|8281.8|8280.6|15
1649957720000|2022-04-14 17:35:20|8282.2|8280.7|8281.8|8280.9|8282.3|8280.9|8281.7|8280.5|17
1649957730000|2022-04-14 17:35:30|8282.2|8280.7|8282.1|8281.2|8282.5|8281.2|8281.6|8280.4|24
1649957740000|2022-04-14 17:35:40|8282.6|8281.1|8281.6|8280.7|8282.6|8281.1|8281.6|8280.7|17
1649957750000|2022-04-14 17:35:50|8281.9|8280.4|8282|8280.5|8282.1|8280.6|8281.9|8280.4|9
1649957760000|2022-04-14 17:36:00|8281.9|8280.4|8281.9|8280.4|8282|8280.5|8281.8|8280.3|5
1649957770000|2022-04-14 17:36:10|8282.3|8280.8|8282.4|8280.9|8282.4|8281.1|8282|8280.7|7
1649957780000|2022-04-14 17:36:20|8282.5|8281|8282.8|8281.3|8283.1|8281.6|8282.4|8281|17
1649957790000|2022-04-14 17:36:30|8282.9|8281.4|8282.7|8281.8|8283.1|8281.9|8282.4|8281.1|17
1649957800000|2022-04-14 17:36:40|8283|8281.5|8283|8281.5|8283.1|8281.7|8282.6|8281.3|14
1649957810000|2022-04-14 17:36:50|8282.9|8281.4|8283.1|8282.2|8283.5|8282.2|8282.6|8281.4|22
1649957820000|2022-04-14 17:37:00|8283.5|8282|8283.8|8282.3|8283.8|8282.5|8283.2|8282|12
1649957830000|2022-04-14 17:37:10|8283.7|8282.2|8283.7|8282.2|8283.8|8282.3|8283.7|8282.2|5
1649957840000|2022-04-14 17:37:20|8283.8|8282.3|8283.9|8282.4|8283.9|8282.4|8283.8|8282.3|6
1649957850000|2022-04-14 17:37:30|8283.5|8282.6|8282.3|8280.8|8283.5|8282.6|8282.1|8280.8|16
1649957860000|2022-04-14 17:37:40|8282.4|8280.9|8281.6|8280.1|8282.4|8280.9|8281.3|8279.8|21
1649957870000|2022-04-14 17:37:50|8281.5|8280|8281.3|8279.8|8281.5|8280.1|8281|8279.7|14
1649957880000|2022-04-14 17:38:00|8281.2|8279.7|8281.2|8279.7|8281.3|8279.8|8281.1|8279.6|11
1649957890000|2022-04-14 17:38:10|8281.3|8279.8|8281.5|8280|8281.7|8280.2|8281.1|8279.6|14
1649957900000|2022-04-14 17:38:20|8281.6|8280.1|8281.3|8279.8|8281.6|8280.1|8281.2|8279.7|6
1649957910000|2022-04-14 17:38:30|8281.4|8279.9|8281.3|8279.8|8281.5|8280|8281.1|8279.6|13
1649957920000|2022-04-14 17:38:40|8281.2|8279.7|8281.2|8279.7|8281.5|8280|8281|8279.5|10
1649957930000|2022-04-14 17:38:50|8281.1|8279.6|8280.8|8279.3|8281.1|8279.6|8280.8|8279.3|10
1649957940000|2022-04-14 17:39:00|8280.7|8279.2|8280.7|8279.2|8280.8|8279.6|8280.4|8279|13
1649957950000|2022-04-14 17:39:10|8280.6|8279.1|8280.8|8279.3|8280.8|8279.6|8280.4|8279|10
1649957960000|2022-04-14 17:39:20|8280.7|8279.2|8280.6|8279.1|8280.8|8279.3|8280.5|8279|11
1649957970000|2022-04-14 17:39:30|8280.7|8279.2|8280.4|8278.9|8280.8|8279.3|8280.2|8278.7|8
1649957980000|2022-04-14 17:39:40|8280.3|8278.8|8280.2|8278.7|8280.4|8278.9|8280.2|8278.7|8
1649957990000|2022-04-14 17:39:50|8280.3|8278.8|8280.1|8278.6|8280.3|8278.9|8279.6|8278.5|12
1649958000000|2022-04-14 17:40:00|8280.2|8278.7|8280.3|8278.8|8280.5|8279|8280.2|8278.7|13
1649958010000|2022-04-14 17:40:10|8280.1|8279.2|8281|8279.5|8281|8279.6|8280.1|8278.8|17
1649958020000|2022-04-14 17:40:20|8280.9|8279.4|8280.9|8279.4|8281|8279.7|8280.6|8279.3|12
1649958030000|2022-04-14 17:40:30|8280.8|8279.3|8280.7|8279.2|8280.9|8279.6|8280.5|8279.2|8
1649958040000|2022-04-14 17:40:40|8280.8|8279.3|8281.3|8279.8|8281.3|8279.8|8280.7|8279.2|17
1649958050000|2022-04-14 17:40:50|8281.4|8279.9|8281.3|8279.8|8281.5|8280|8281.3|8279.8|8
1649958060000|2022-04-14 17:41:00|8281.2|8279.7|8281|8279.5|8281.4|8280|8280.7|8279.5|18
1649958070000|2022-04-14 17:41:10|8280.7|8279.2|8280.6|8279.1|8280.8|8279.5|8280.4|8279.1|5
1649958080000|2022-04-14 17:41:20|8280.5|8279|8280.6|8279.1|8280.6|8279.1|8280.5|8279|2
1649958090000|2022-04-14 17:41:30|8280.7|8279.2|8280.6|8279.1|8280.7|8279.2|8280.5|8279|4
1649958100000|2022-04-14 17:41:40|8280.5|8279|8280.1|8278.6|8280.5|8279|8279.8|8278.6|14
1649958110000|2022-04-14 17:41:50|8280.3|8278.8|8280.2|8278.7|8280.3|8278.8|8280|8278.5|11
1649958130000|2022-04-14 17:42:10|8280|8278.5|8279.9|8278.4|8280.3|8278.8|8279.7|8278.2|15
1649958140000|2022-04-14 17:42:20|8279.8|8278.3|8279.3|8278.4|8279.9|8278.4|8279.3|8278.1|13
1649958150000|2022-04-14 17:42:30|8279.6|8278.1|8279.9|8278.4|8279.9|8278.5|8279.2|8278.1|14
1649958160000|2022-04-14 17:42:40|8279.8|8278.3|8279.4|8278.5|8279.9|8278.5|8279.4|8278.2|6
1649958170000|2022-04-14 17:42:50|8279.7|8278.2|8279.5|8278|8279.7|8278.2|8279.4|8277.9|6
1649958180000|2022-04-14 17:43:00|8279.4|8277.9|8278.8|8277.9|8279.5|8278.3|8278.8|8277.5|16
1649958190000|2022-04-14 17:43:10|8279.1|8277.6|8279.4|8277.9|8279.4|8278.2|8279|8277.5|9
1649958200000|2022-04-14 17:43:20|8279.3|8277.8|8279.1|8277.6|8279.3|8277.8|8279.1|8277.6|5
1649958210000|2022-04-14 17:43:30|8279.2|8277.7|8279.3|8277.8|8279.4|8277.9|8279.2|8277.7|4
1649958220000|2022-04-14 17:43:40|8279.4|8277.9|8279.3|8277.8|8279.4|8277.9|8279.3|8277.8|2
1649958230000|2022-04-14 17:43:50|8279.2|8277.7|8279.1|8277.6|8279.3|8277.8|8279.1|8277.6|4
1649958240000|2022-04-14 17:44:00|8279|8277.5|8278.9|8277.4|8279.1|8277.6|8278.8|8277.3|9
1649958250000|2022-04-14 17:44:10|8278.8|8277.3|8278.7|8277.2|8278.9|8277.4|8278.7|8277.2|10
1649958260000|2022-04-14 17:44:20|8278.8|8277.3|8278.7|8277.2|8278.8|8277.3|8278.7|8277.2|4
1649958270000|2022-04-14 17:44:30|8278.8|8277.3|8278.8|8277.3|8278.9|8277.4|8278.7|8277.2|9
1649958280000|2022-04-14 17:44:40|8278.7|8277.2|8278.6|8277.1|8278.9|8277.6|8278.3|8277.1|18
1649958290000|2022-04-14 17:44:50|8278.7|8277.2|8278.7|8277.2|8278.7|8277.4|8278.3|8277.1|16
1649958300000|2022-04-14 17:45:00|8278.6|8277.1|8278.7|8277.2|8278.8|8277.3|8278.6|8277.1|4
1649958310000|2022-04-14 17:45:10|8278.8|8277.3|8279.4|8277.9|8279.5|8278.2|8278.3|8277.2|10
1649958320000|2022-04-14 17:45:20|8279.1|8278.2|8279.6|8278.1|8279.7|8278.2|8279.1|8278|17
1649958330000|2022-04-14 17:45:30|8279.7|8278.2|8279.7|8278.2|8279.7|8278.2|8279.6|8278.1|5
1649958340000|2022-04-14 17:45:40|8279.6|8278.1|8279.7|8278.2|8279.8|8278.4|8279.3|8278.1|8
1649958350000|2022-04-14 17:45:50|8279.6|8278.1|8279.2|8277.7|8279.7|8278.3|8278.9|8277.6|17
1649958360000|2022-04-14 17:46:00|8279.1|8277.6|8278.9|8278|8279.2|8278|8278.8|8277.6|8
1649958370000|2022-04-14 17:46:10|8279.3|8277.8|8279.6|8278.1|8280|8278.5|8279.3|8277.8|22
1649958380000|2022-04-14 17:46:20|8279.7|8278.2|8279.7|8278.2|8279.8|8278.3|8279.2|8277.9|10
1649958390000|2022-04-14 17:46:30|8279.8|8278.3|8279.7|8278.2|8279.8|8278.3|8279.6|8278.1|13
1649958400000|2022-04-14 17:46:40|8279.8|8278.3|8279.6|8278.1|8279.8|8278.6|8279.3|8278|14
1649958410000|2022-04-14 17:46:50|8279.7|8278.2|8279.7|8278.2|8279.7|8278.5|8279.3|8278|18
1649958420000|2022-04-14 17:47:00|8279.6|8278.1|8279.7|8278.2|8279.8|8278.3|8279.6|8278.1|6
1649958430000|2022-04-14 17:47:10|8279.8|8278.3|8279.2|8277.7|8279.8|8278.3|8279.1|8277.7|13
1649958440000|2022-04-14 17:47:20|8279.1|8277.6|8279.4|8277.9|8279.4|8277.9|8278.6|8277.5|10
1649958450000|2022-04-14 17:47:30|8279.3|8277.8|8279.4|8277.9|8279.4|8278.2|8279|8277.8|6
1649958460000|2022-04-14 17:47:40|8279.5|8278|8279.5|8278|8279.6|8278.3|8279.2|8278|9
1649958470000|2022-04-14 17:47:50|8279.6|8278.1|8279.1|8278.2|8279.6|8278.2|8279|8277.8|5
1649958480000|2022-04-14 17:48:00|8279.3|8277.8|8279.2|8277.7|8279.4|8277.9|8279.2|8277.7|9
1649958490000|2022-04-14 17:48:10|8279.3|8277.8|8279.4|8277.9|8279.4|8278.2|8279|8277.7|14
1649958500000|2022-04-14 17:48:20|8279.3|8277.8|8279.6|8278.1|8279.6|8278.1|8279.3|8277.8|6
1649958510000|2022-04-14 17:48:30|8279.5|8278|8279.1|8278.2|8279.5|8278.3|8279.1|8277.9|8
1649958520000|2022-04-14 17:48:40|8279.4|8277.9|8279.5|8278|8279.5|8278|8279.4|8277.9|4
1649958530000|2022-04-14 17:48:50|8279.4|8277.9|8279.3|8277.8|8279.5|8278.3|8279.1|8277.8|10
1649958540000|2022-04-14 17:49:00|8279.5|8278|8279.2|8277.7|8279.5|8278.4|8278.7|8277.4|15
1649958550000|2022-04-14 17:49:10|8279.1|8277.6|8279|8277.5|8279.2|8277.8|8278.6|8277.5|10
1649958560000|2022-04-14 17:49:20|8278.9|8277.4|8279|8277.5|8279.1|8277.6|8278.9|8277.4|10
1649958580000|2022-04-14 17:49:40|8279.1|8277.6|8279|8277.5|8279.1|8277.6|8279|8277.5|4
1649958590000|2022-04-14 17:49:50|8278.9|8277.4|8278.9|8277.4|8279|8277.5|8278.9|8277.4|5
1649958600000|2022-04-14 17:50:00|8279|8277.5|8278.9|8277.4|8279|8277.5|8278.9|8277.4|10
1649958610000|2022-04-14 17:50:10|8279|8277.5|8279|8277.5|8279|8277.5|8278.9|8277.4|5
1649958620000|2022-04-14 17:50:20|8278.8|8277.3|8278.6|8277.1|8279|8277.5|8278.6|8277.1|9
1649958630000|2022-04-14 17:50:30|8278.7|8277.2|8278.7|8277.8|8278.7|8277.8|8278.6|8277.1|8
1649958640000|2022-04-14 17:50:40|8278.8|8277.9|8279.1|8278.2|8279.2|8278.2|8278.8|8277.6|7
1649958650000|2022-04-14 17:50:50|8279|8278.1|8279.2|8278.3|8279.5|8278.3|8279|8278|9
1649958660000|2022-04-14 17:51:00|8279.1|8278.2|8279.1|8277.6|8279.1|8278.2|8278.8|8277.6|3
1649958670000|2022-04-14 17:51:10|8278.9|8278|8279.1|8277.6|8279.5|8278.5|8278.9|8277.6|18
1649958680000|2022-04-14 17:51:20|8279|8277.5|8279.2|8277.7|8279.3|8277.8|8278.9|8277.4|11
1649958690000|2022-04-14 17:51:30|8279.1|8277.6|8279.6|8278.1|8279.6|8278.3|8279.1|8277.6|9
1649958700000|2022-04-14 17:51:40|8279.7|8278.2|8279.6|8278.1|8279.7|8278.2|8279.5|8278|6
1649958710000|2022-04-14 17:51:50|8279.5|8278|8279.3|8278.4|8279.7|8278.4|8279.3|8278|7
1649958720000|2022-04-14 17:52:00|8279.5|8278.6|8279.7|8278.8|8280|8278.8|8279.5|8278.4|9
1649958730000|2022-04-14 17:52:10|8279.9|8278.4|8280|8278.5|8280|8278.5|8279.9|8278.4|2
1649958740000|2022-04-14 17:52:20|8279.5|8278.6|8279.7|8278.8|8280|8278.9|8279.5|8278.3|17
1649958750000|2022-04-14 17:52:30|8279.8|8278.9|8279.9|8278.4|8280|8278.9|8279.5|8278.4|7
1649958760000|2022-04-14 17:52:40|8279.8|8278.3|8279|8278.1|8279.8|8278.5|8279|8277.7|17
1649958770000|2022-04-14 17:52:50|8278.9|8278|8279.1|8278.2|8279.2|8278.3|8278.9|8278|5
1649958780000|2022-04-14 17:53:00|8279.4|8277.9|8278.9|8278|8279.5|8278.4|8278.9|8277.9|13
1649958790000|2022-04-14 17:53:10|8279.2|8277.7|8279.3|8277.8|8279.3|8278.1|8278.9|8277.5|10
1649958800000|2022-04-14 17:53:20|8279.4|8277.9|8279.3|8277.8|8279.4|8277.9|8279.2|8277.7|7
1649958810000|2022-04-14 17:53:30|8279.2|8277.7|8279|8277.5|8279.2|8277.7|8278.9|8277.4|5
1649958820000|2022-04-14 17:53:40|8278.9|8277.4|8278.5|8277.6|8279.1|8277.8|8278.3|8277.1|14
1649958830000|2022-04-14 17:53:50|8278.8|8277.3|8278.9|8277.4|8278.9|8277.4|8278.7|8277.2|4
1649958840000|2022-04-14 17:54:00|8278.8|8277.3|8278.4|8276.9|8278.8|8277.4|8278|8276.9|11
1649958850000|2022-04-14 17:54:10|8278.3|8276.8|8278.3|8276.8|8278.4|8276.9|8278.3|8276.8|5
1649958860000|2022-04-14 17:54:20|8278|8277.1|8277.8|8276.9|8278|8277.1|8277.8|8276.9|3
1649958870000|2022-04-14 17:54:30|8278|8276.5|8277.8|8276.3|8278|8276.9|8277.5|8276.3|9
1649958880000|2022-04-14 17:54:40|8277.9|8276.4|8277.7|8276.8|8277.9|8276.8|8277.6|8276.4|7
1649958900000|2022-04-14 17:55:00|8277.6|8276.7|8277.5|8276.6|8277.8|8276.7|8277.4|8276.3|9
1649958910000|2022-04-14 17:55:10|8277.4|8276.5|8277.3|8276.4|8277.8|8276.8|8277.3|8276.2|11
1649958920000|2022-04-14 17:55:20|8277.4|8276.5|8277.6|8276.7|8278|8276.8|8277.3|8276.4|11
1649958930000|2022-04-14 17:55:30|8277.5|8276.6|8277.5|8276.6|8277.7|8276.8|8277.5|8276.6|7
1649958940000|2022-04-14 17:55:40|8277.6|8276.7|8277.9|8276.4|8277.9|8276.8|8277.5|8276.3|6
1649958950000|2022-04-14 17:55:50|8277.8|8276.3|8277.8|8276.3|8277.9|8276.4|8277.7|8276.2|9
1649958960000|2022-04-14 17:56:00|8277.7|8276.2|8277|8276.1|8277.8|8276.3|8277|8275.9|12
1649958970000|2022-04-14 17:56:10|8277.4|8275.9|8277.2|8275.7|8277.4|8275.9|8277.2|8275.7|11
1649958980000|2022-04-14 17:56:20|8277.3|8275.8|8276.5|8275.6|8277.3|8275.8|8276.4|8275.4|17
1649958990000|2022-04-14 17:56:30|8276.8|8275.3|8276.9|8275.4|8276.9|8275.7|8276.5|8275.3|12
1649959000000|2022-04-14 17:56:40|8276.5|8275.6|8276.7|8275.2|8276.7|8275.6|8276.4|8275.2|3
1649959010000|2022-04-14 17:56:50|8276.5|8275.6|8276.5|8275.6|8276.9|8275.6|8276.5|8275.2|12
1649959020000|2022-04-14 17:57:00|8276.4|8275.5|8276.5|8275.6|8276.6|8275.7|8276.4|8275.5|8
1649959030000|2022-04-14 17:57:10|8276.6|8275.7|8276.4|8275.5|8276.6|8275.7|8276.4|8275.5|3
1649959040000|2022-04-14 17:57:20|8276.7|8275.2|8276.6|8275.1|8276.8|8275.3|8276.5|8275|11
1649959050000|2022-04-14 17:57:30|8276.5|8275|8276.8|8275.3|8276.9|8275.6|8276.3|8275|12
1649959060000|2022-04-14 17:57:40|8276.9|8275.4|8276.7|8275.2|8276.9|8275.4|8276.7|8275.2|3
1649959070000|2022-04-14 17:57:50|8276.8|8275.3|8276.5|8275|8276.8|8275.6|8276.3|8275|15
1649959080000|2022-04-14 17:58:00|8276.2|8275.3|8276.4|8274.9|8276.5|8275.4|8276.1|8274.9|9
1649959090000|2022-04-14 17:58:10|8276.1|8275.2|8276.2|8275.3|8276.4|8275.5|8276.1|8275.2|7
1649959100000|2022-04-14 17:58:20|8276.3|8275.4|8276.2|8275.3|8276.7|8275.4|8276.2|8275.1|9
1649959110000|2022-04-14 17:58:30|8276.3|8275.4|8276.4|8275.5|8276.5|8275.6|8276.3|8275.4|5
1649959120000|2022-04-14 17:58:40|8276.5|8275.6|8277.1|8275.6|8277.4|8276.2|8276.5|8275.6|14
1649959130000|2022-04-14 17:58:50|8277.2|8275.7|8277.2|8275.7|8277.2|8275.7|8277.1|8275.6|3
1649959140000|2022-04-14 17:59:00|8277.1|8275.6|8277.3|8275.8|8277.4|8276.1|8277|8275.6|9
1649959150000|2022-04-14 17:59:10|8277.4|8275.9|8277.7|8276.2|8277.7|8276.5|8277.2|8275.9|6
1649959160000|2022-04-14 17:59:20|8277.6|8276.1|8277.6|8276.1|8277.7|8276.2|8277.5|8276|13
1649959170000|2022-04-14 17:59:30|8277.5|8276|8277.7|8276.2|8277.8|8276.3|8277.5|8276|13
1649959180000|2022-04-14 17:59:40|8277.8|8276.3|8277.8|8276.3|8277.8|8276.3|8277.7|8276.2|9
1649959190000|2022-04-14 17:59:50|8277.9|8276.4|8278|8276.5|8278|8276.5|8277.9|8276.4|10
1649959200000|2022-04-14 18:00:00|8277.9|8276.4|8277.9|8276.4|8278.3|8277|8277.4|8276.3|16
1649959210000|2022-04-14 18:00:10|8278|8276.5|8277.8|8276.3|8278.1|8276.6|8277.8|8276.3|11
1649959220000|2022-04-14 18:00:20|8277.9|8276.4|8278.7|8277.2|8278.8|8277.4|8277.8|8276.4|13
1649959230000|2022-04-14 18:00:30|8278.8|8277.3|8278.6|8277.1|8278.9|8277.6|8278.2|8277.1|13
1649959240000|2022-04-14 18:00:40|8278.5|8277|8278.6|8277.7|8278.8|8277.7|8278.3|8276.9|15
1649959250000|2022-04-14 18:00:50|8278.5|8277.6|8278.2|8277.3|8278.8|8277.7|8277.5|8276.3|27
1649959260000|2022-04-14 18:01:00|8278.5|8277|8278.5|8277|8278.6|8277.1|8278.5|8277|5
1649959270000|2022-04-14 18:01:10|8278.6|8277.1|8278.8|8277.9|8279|8277.9|8278.4|8277|12
1649959280000|2022-04-14 18:01:20|8279|8277.5|8278.6|8277.1|8279|8277.8|8278.3|8277|17
1649959290000|2022-04-14 18:01:30|8278.5|8277|8278.5|8277|8278.6|8277.1|8278.5|8277|5
1649959300000|2022-04-14 18:01:40|8278.6|8277.6|8278.7|8277.2|8278.9|8277.7|8278.6|8277.2|11
1649959310000|2022-04-14 18:01:50|8278.6|8277.7|8279.3|8277.8|8279.3|8277.9|8278.6|8277.5|11
1649959320000|2022-04-14 18:02:00|8279.2|8277.7|8279.2|8277.7|8279.3|8277.8|8279|8277.5|11
1649959330000|2022-04-14 18:02:10|8279.3|8277.8|8279.2|8277.7|8279.3|8277.8|8279.2|8277.7|2
1649959340000|2022-04-14 18:02:20|8279|8277.5|8278.6|8277.1|8279.1|8277.9|8278.3|8277.1|9
1649959350000|2022-04-14 18:02:30|8278.5|8277|8278.6|8277.1|8278.7|8277.2|8278.5|8277|8
1649959360000|2022-04-14 18:02:40|8278.8|8277.3|8278.8|8277.3|8278.8|8277.3|8278.8|8277.3|1
1649959370000|2022-04-14 18:02:50|8278.7|8277.2|8278.7|8277.2|8278.7|8277.2|8278.7|8277.2|1
1649959380000|2022-04-14 18:03:00|8278.6|8277.1|8278|8277.1|8278.6|8277.3|8277.7|8276.8|10
1649959390000|2022-04-14 18:03:10|8278.1|8277.2|8278.4|8276.9|8278.5|8277.3|8278.1|8276.9|4
1649959400000|2022-04-14 18:03:20|8278.5|8277|8278.7|8277.2|8278.7|8277.6|8278.4|8277|5
1649959410000|2022-04-14 18:03:30|8278.8|8277.3|8278.8|8277.3|8278.8|8277.3|8278.7|8277.2|11
1649959420000|2022-04-14 18:03:40|8278.9|8277.4|8278.9|8277.4|8278.9|8277.4|8278.9|8277.4|1
1649959430000|2022-04-14 18:03:50|8278.6|8277.7|8278.7|8277.2|8278.7|8277.7|8278.4|8277.2|4
1649959440000|2022-04-14 18:04:00|8278.8|8277.3|8278.4|8276.9|8278.8|8277.3|8278.4|8276.9|8
1649959450000|2022-04-14 18:04:10|8278.5|8277|8278.5|8277|8278.5|8277|8278.4|8276.9|5
1649959460000|2022-04-14 18:04:20|8278.4|8276.9|8278.3|8276.8|8278.4|8276.9|8278.3|8276.8|4
1649959470000|2022-04-14 18:04:30|8278.4|8276.9|8278.3|8276.8|8278.5|8277|8278.3|8276.8|4
1649959480000|2022-04-14 18:04:40|8278.4|8276.9|8278.3|8276.8|8278.4|8276.9|8278.3|8276.8|2
1649959490000|2022-04-14 18:04:50|8278.2|8276.7|8278.5|8277.6|8278.8|8277.7|8278.2|8276.7|10
1649959500000|2022-04-14 18:05:00|8278.8|8277.3|8278.5|8277|8278.8|8277.3|8278.5|8277|8
1649959510000|2022-04-14 18:05:10|8278.6|8277.1|8278.6|8277.1|8278.6|8277.1|8278.4|8276.9|9
1649959520000|2022-04-14 18:05:20|8278.5|8277|8278.5|8277|8278.7|8277.2|8278.5|8277|11
1649959530000|2022-04-14 18:05:30|8278.7|8277.2|8278.6|8277.1|8278.8|8277.6|8278.5|8277.1|8
1649959540000|2022-04-14 18:05:40|8278.7|8277.2|8278.6|8277.1|8278.8|8277.3|8278.6|8277.1|4
1649959550000|2022-04-14 18:05:50|8278.5|8277|8278.5|8277|8278.5|8277|8278.4|8276.9|15
1649959560000|2022-04-14 18:06:00|8278.4|8276.9|8278.3|8276.8|8278.6|8277.4|8278|8276.8|17
1649959570000|2022-04-14 18:06:10|8278|8277.1|8278.6|8277.1|8278.7|8277.3|8278|8276.8|18
1649959580000|2022-04-14 18:06:20|8278.7|8277.2|8278.7|8277.2|8278.7|8277.5|8278.3|8277.2|10
1649959590000|2022-04-14 18:06:30|8278.8|8277.3|8278.5|8277|8278.9|8277.5|8278.2|8276.9|12
1649959600000|2022-04-14 18:06:40|8278.4|8276.9|8278.1|8277.2|8278.5|8277.2|8278.1|8276.9|6
1649959610000|2022-04-14 18:06:50|8278|8277.1|8278|8276.5|8278.2|8277.1|8277.8|8276.4|13
1649959620000|2022-04-14 18:07:00|8277.9|8276.4|8278.4|8276.9|8278.4|8277.2|8277.9|8276.4|12
1649959630000|2022-04-14 18:07:10|8278.3|8276.8|8278.3|8276.8|8278.4|8276.9|8278.3|8276.8|5
1649959640000|2022-04-14 18:07:20|8278.2|8276.7|8278.2|8276.7|8278.2|8277|8277.7|8276.5|10
1649959650000|2022-04-14 18:07:30|8278.4|8276.9|8278.1|8276.6|8278.5|8277.3|8277.8|8276.6|15
1649959660000|2022-04-14 18:07:40|8278|8276.5|8278.1|8276.6|8278.1|8277|8277.8|8276.5|4
1649959670000|2022-04-14 18:07:50|8278.2|8276.7|8278.6|8277.1|8278.6|8277.4|8278.2|8276.7|5
1649959680000|2022-04-14 18:08:00|8278.7|8277.2|8278.7|8277.2|8278.7|8277.2|8278.6|8277.1|5
1649959690000|2022-04-14 18:08:10|8278.8|8277.3|8278.8|8277.3|8278.8|8277.3|8278.7|8277.2|5
1649959700000|2022-04-14 18:08:20|8278.7|8277.2|8278.9|8277.4|8278.9|8277.4|8278.7|8277.2|2
1649959710000|2022-04-14 18:08:30|8278.6|8277.7|8278.6|8277.7|8279|8277.7|8278.6|8277.4|5
1649959720000|2022-04-14 18:08:40|8278.9|8277.4|8278.9|8277.4|8278.9|8277.4|8278.9|8277.4|1
1649959730000|2022-04-14 18:08:50|8279|8277.5|8278.7|8277.2|8279|8277.5|8278.6|8277.1|10
1649959740000|2022-04-14 18:09:00|8278.4|8277.5|8278.6|8277.1|8278.7|8277.5|8278.3|8277.1|14
1649959750000|2022-04-14 18:09:10|8278.5|8277|8278.6|8277.1|8278.6|8277.1|8278.5|8277|2
1649959770000|2022-04-14 18:09:30|8278.5|8277|8278.6|8277.1|8278.6|8277.1|8278.5|8277|4
1649959780000|2022-04-14 18:09:40|8278.5|8277|8278.1|8277.2|8278.6|8277.2|8278.1|8276.8|7
1649959790000|2022-04-14 18:09:50|8278.4|8276.9|8278.1|8277.2|8278.4|8277.2|8278|8276.8|5
1649959800000|2022-04-14 18:10:00||8276.6||8276.6||8276.6||8276.6|1
1649959810000|2022-04-14 18:10:10|8278|8276.5|8277.8|8276.3|8278.1|8276.7|8277.5|8276.3|11
1649959820000|2022-04-14 18:10:20|8277.9|8276.4|8277.9|8276.4|8277.9|8276.4|8277.9|8276.4|1
1649959830000|2022-04-14 18:10:30|8277.8|8276.3|8277.6|8276.1|8277.9|8276.5|8277.3|8276.1|8
1649959840000|2022-04-14 18:10:40|8277.5|8276|8277.7|8276.2|8277.7|8276.5|8277.1|8275.8|19
1649959850000|2022-04-14 18:10:50|8277.8|8276.3|8276.7|8275.8|8277.8|8276.3|8276.7|8275.8|9
1649959860000|2022-04-14 18:11:00|8276.6|8275.7|8276.4|8275.5|8277|8275.8|8276.4|8275.3|17
1649959870000|2022-04-14 18:11:10|8276.3|8275.4|8276.6|8275.7|8276.6|8275.7|8276.3|8275.4|8
1649959880000|2022-04-14 18:11:20|8276.9|8275.4|8276.9|8275.4|8277|8275.7|8276.6|8275.4|5
1649959890000|2022-04-14 18:11:30|8277|8275.5|8277|8275.5|8277.1|8275.6|8276.9|8275.4|5
1649959900000|2022-04-14 18:11:40|8276.7|8275.8|8277|8275.5|8277|8275.9|8276.7|8275.5|4
1649959910000|2022-04-14 18:11:50|8276.9|8275.4|8276.6|8275.7|8276.9|8275.8|8276.6|8275.4|3
1649959920000|2022-04-14 18:12:00|8276.7|8275.8|8276.7|8275.8|8276.7|8275.8|8276.6|8275.7|3
1649959930000|2022-04-14 18:12:10|8276.8|8275.9|8276.7|8275.8|8276.8|8275.9|8276.7|8275.8|6
1649959940000|2022-04-14 18:12:20|8276.8|8275.9|8277.5|8276|8277.5|8276.2|8276.8|8275.9|6
1649959950000|2022-04-14 18:12:30|8277.4|8275.9|8277.7|8276.2|8277.7|8276.2|8277.4|8275.9|3
1649959960000|2022-04-14 18:12:40|8277.6|8276.1|8278.4|8276.9|8278.5|8277.2|8277.6|8276.1|10
1649959970000|2022-04-14 18:12:50|8278.5|8277|8278.6|8277.1|8278.7|8277.3|8278.2|8277|13
1649959980000|2022-04-14 18:13:00|8278.7|8277.2|8278.7|8277.2|8278.8|8277.6|8278.4|8277.2|9
1649959990000|2022-04-14 18:13:10|8278.8|8277.3|8278.6|8277.1|8278.9|8277.8|8278.3|8277.1|22
1649960000000|2022-04-14 18:13:20|8278.7|8277.2|8278.6|8277.1|8278.7|8277.2|8278.4|8276.9|10
1649960010000|2022-04-14 18:13:30|8278.5|8277|8278.4|8276.9|8278.6|8277.1|8278.4|8276.9|7
1649960020000|2022-04-14 18:13:40|8278.2|8277.3|8278.5|8277.6|8278.6|8277.6|8277.9|8276.7|10
1649960030000|2022-04-14 18:13:50|8278.7|8277.2|8278.7|8277.2|8278.9|8277.7|8278.5|8277.2|13
1649960040000|2022-04-14 18:14:00|8278.8|8277.3|8279.1|8277.6|8279.2|8277.9|8278.6|8277.3|14
1649960050000|2022-04-14 18:14:10|8279.2|8277.7|8279.1|8277.6|8279.2|8277.7|8278.8|8277.3|14
1649960060000|2022-04-14 18:14:20|8279|8277.5|8278.9|8277.4|8279.1|8277.6|8278.9|8277.4|12
1649960070000|2022-04-14 18:14:30|8278.8|8277.3|8278.8|8277.3|8278.8|8277.3|8278.7|8277.2|3
1649960080000|2022-04-14 18:14:40|8278.7|8277.2|8278.9|8277.4|8279|8277.7|8278.6|8277.2|6
1649960090000|2022-04-14 18:14:50|8278.8|8277.3|8277.9|8276.4|8278.9|8277.4|8277.6|8276.4|14
1649960100000|2022-04-14 18:15:00|8278|8276.5|8278.2|8276.7|8278.2|8276.7|8278|8276.5|15
1649960110000|2022-04-14 18:15:10|8278.1|8276.6|8277|8275.5|8278.1|8276.6|8276.7|8275.5|11
1649960120000|2022-04-14 18:15:20|8276.8|8275.9|8277.1|8275.6|8277.1|8275.9|8276.8|8275.5|10
1649960130000|2022-04-14 18:15:30|8276.9|8276|8277|8275.5|8277.2|8276|8276.9|8275.5|6
1649960140000|2022-04-14 18:15:40|8276.8|8275.9|8277.1|8275.6|8277.2|8276|8276.4|8275.3|15
1649960150000|2022-04-14 18:15:50|8277|8275.5|8277.1|8275.6|8277.3|8275.8|8276.9|8275.4|8
1649960160000|2022-04-14 18:16:00|8277|8275.5|8276.6|8275.1|8277|8275.5|8276.3|8275.1|6
1649960170000|2022-04-14 18:16:10|8276.4|8274.9|8276.2|8274.7|8276.4|8275.2|8276|8274.7|7
1649960180000|2022-04-14 18:16:20|8276.3|8274.8|8276.3|8274.8|8276.3|8275.2|8276|8274.8|4
1649960190000|2022-04-14 18:16:30|8275.7|8274.6|8276|8274.5|8276.3|8274.8|8275.7|8274.5|6
1649960210000|2022-04-14 18:16:50|8275.9|8274.4|8275.8|8274.3|8275.9|8274.8|8275.6|8274.3|5
1649960220000|2022-04-14 18:17:00|8275.9|8274.4|8275.7|8274.8|8276|8274.9|8275.7|8274.4|6
1649960230000|2022-04-14 18:17:10|8275.6|8274.7|8276.5|8275|8276.5|8275.4|8275.6|8274.6|14
1649960240000|2022-04-14 18:17:20|8276.4|8274.9|8275.9|8275|8276.4|8275.1|8275.9|8274.7|11
1649960250000|2022-04-14 18:17:30|8276|8275.1|8276.5|8275|8276.5|8275.4|8276|8275|6
1649960260000|2022-04-14 18:17:40|8276.6|8275.1|8276.8|8275.3|8276.9|8275.5|8276.3|8275|14
1649960270000|2022-04-14 18:17:50|8276.7|8275.2|8276.5|8275|8276.8|8275.3|8276.2|8274.9|13
1649960280000|2022-04-14 18:18:00|8276.6|8275.1|8276.5|8275|8276.6|8275.1|8276.5|8275|10
1649960290000|2022-04-14 18:18:10|8276.6|8275.1|8276.6|8275.1|8276.6|8275.1|8276.5|8275|9
1649960300000|2022-04-14 18:18:20|8276.5|8275|8276.5|8275|8276.6|8275.1|8276.3|8274.8|6
1649960310000|2022-04-14 18:18:30|8276.4|8274.9|8276.3|8274.8|8276.4|8274.9|8276.3|8274.8|8
1649960320000|2022-04-14 18:18:40|8276.4|8274.9|8276.9|8275.4|8277.1|8275.6|8276.3|8274.8|11
1649960330000|2022-04-14 18:18:50|8277|8275.5|8276.6|8275.7|8277|8275.7|8276.5|8275.3|7
1649960340000|2022-04-14 18:19:00|8276.5|8275.6|8276.8|8275.3|8276.9|8275.7|8276.5|8275.3|8
1649960350000|2022-04-14 18:19:10|8276.7|8275.2|8276.4|8275.5|8276.8|8275.5|8276.4|8275.2|3
1649960360000|2022-04-14 18:19:20|8276.3|8275.4|8276.5|8275|8276.5|8275.4|8276.2|8274.9|6
1649960370000|2022-04-14 18:19:30|8276.6|8275.1|8276.7|8275.2|8276.7|8275.5|8276.4|8275.1|3
1649960380000|2022-04-14 18:19:40|8276.6|8275.1|8276.6|8275.1|8276.7|8275.2|8276.6|8275.1|7
1649960390000|2022-04-14 18:19:50|8276.7|8275.2|8276.7|8275.2|8276.7|8275.4|8275.7|8274.5|16
1649960400000|2022-04-14 18:20:00|8276.4|8275.5|8276.4|8274.9|8276.5|8275.5|8276.3|8274.9|4
1649960410000|2022-04-14 18:20:10|8276.5|8275|8276.4|8274.9|8276.5|8275|8276.4|8274.9|4
1649960420000|2022-04-14 18:20:20|8276.3|8275.4|8277.1|8275.6|8277.1|8275.6|8276.3|8275.2|17
1649960430000|2022-04-14 18:20:30|8277.2|8275.7|8276.9|8276|8277.2|8276.1|8276.8|8275.6|13
1649960440000|2022-04-14 18:20:40|8277|8276.1|8277.2|8275.7|8277.2|8276.1|8276.9|8275.7|4
1649960460000|2022-04-14 18:21:00|8277.1|8275.6|8277.1|8275.6|8277.1|8276|8276.7|8275.5|13
1649960470000|2022-04-14 18:21:10|8277|8275.5|8277.3|8275.8|8277.3|8276.2|8277|8275.5|8
1649960480000|2022-04-14 18:21:20|8277.4|8275.9|8277.6|8276.1|8277.7|8276.5|8277.2|8275.8|16
1649960490000|2022-04-14 18:21:30|8277.7|8276.2|8277.6|8276.1|8277.7|8276.2|8277.6|8276.1|4
1649960500000|2022-04-14 18:21:40|8277.5|8276|8277|8276.1|8277.6|8276.4|8276.9|8275.9|13
1649960510000|2022-04-14 18:21:50|8276.9|8276|8277.2|8275.7|8277.4|8276.2|8276.9|8275.7|4
1649960520000|2022-04-14 18:22:00|8277.1|8275.6|8276.7|8275.8|8277.2|8275.9|8276.7|8275.6|11
1649960530000|2022-04-14 18:22:10|8277|8275.5|8277|8275.5|8277|8275.7|8276.5|8275.4|7
1649960540000|2022-04-14 18:22:20|8276.9|8275.4|8277.1|8275.6|8277.3|8276|8276.6|8275.3|12
1649960550000|2022-04-14 18:22:30|8277|8275.5|8277.2|8275.7|8277.2|8275.8|8276.6|8275.4|11
1649960560000|2022-04-14 18:22:40|8277.1|8275.6|8277.1|8275.6|8277.2|8275.7|8277.1|8275.6|3
1649960570000|2022-04-14 18:22:50|8277|8276.1|8277.9|8276.4|8278|8276.8|8276.9|8275.7|19
1649960580000|2022-04-14 18:23:00|8278|8276.5|8277.7|8276.8|8278|8276.8|8277.6|8276.4|20
1649960590000|2022-04-14 18:23:10|8277.6|8276.7|8277.5|8276|8277.7|8276.8|8277.2|8276|9
1649960600000|2022-04-14 18:23:20|8277.7|8276.2|8277.9|8276.4|8278.4|8276.9|8277.7|8276.2|21
1649960610000|2022-04-14 18:23:30|8277.8|8276.9|8278|8276.5|8278.1|8276.9|8277.8|8276.5|3
1649960620000|2022-04-14 18:23:40|8277.9|8276.4|8278|8276.5|8278.1|8276.6|8277.9|8276.4|8
1649960630000|2022-04-14 18:23:50|8277.7|8276.8|8277.8|8276.9|8277.8|8276.9|8277.7|8276.8|2
1649960640000|2022-04-14 18:24:00|8278.2|8276.7|8278.3|8276.8|8278.3|8276.8|8278.1|8276.6|12
1649960650000|2022-04-14 18:24:10|8278.2|8276.7|8278.2|8276.7|8278.2|8276.8|8277.7|8276.5|10
1649960660000|2022-04-14 18:24:20|8278.1|8276.6|8278.2|8276.7|8278.3|8277.1|8277.8|8276.5|14
1649960680000|2022-04-14 18:24:40|8278.1|8276.6|8278.2|8276.7|8278.2|8277|8277.8|8276.6|10
1649960690000|2022-04-14 18:24:50|8278.3|8276.8|8278.3|8276.8|8278.3|8276.8|8278.2|8276.7|5
1649960700000|2022-04-14 18:25:00|8278.4|8276.9|8278.3|8276.8|8278.4|8276.9|8278.2|8276.7|10
1649960710000|2022-04-14 18:25:10|8278|8277.1|8278.5|8277|8278.6|8277.3|8277.9|8277|8
1649960720000|2022-04-14 18:25:20|8278.6|8277.1|8278.4|8276.9|8278.7|8277.2|8278|8276.8|18
1649960730000|2022-04-14 18:25:30|8277.8|8276.6|8278|8276.5|8278.1|8276.6|8277.8|8276.5|5
1649960740000|2022-04-14 18:25:40|8277.9|8276.4|8277.9|8276.4|8277.9|8276.4|8277.9|8276.4|1
1649960750000|2022-04-14 18:25:50|8277.8|8276.3|8277.8|8276.3|8277.9|8276.4|8277.8|8276.3|3
1649960760000|2022-04-14 18:26:00|8277.9|8276.4|8277.8|8276.3|8278|8276.7|8277.6|8276.3|14
1649960770000|2022-04-14 18:26:10|8277.7|8276.2|8277.6|8276.1|8277.8|8276.4|8277.3|8276.1|6
1649960780000|2022-04-14 18:26:20|8277.5|8276|8277.6|8276.1|8277.8|8276.3|8277.5|8276|7
1649960790000|2022-04-14 18:26:30|8277.7|8276.2|8277.8|8276.3|8277.8|8276.6|8277.5|8276.1|6
1649960800000|2022-04-14 18:26:40|8277.9|8276.4|8277.7|8276.2|8277.9|8276.4|8277.7|8276.2|5
1649960810000|2022-04-14 18:26:50|8277.3|8276.4|8277.2|8276.3|8277.4|8276.5|8277.2|8276.3|6
1649960820000|2022-04-14 18:27:00|8277.6|8276.1|8277.5|8276|8277.6|8276.1|8277.4|8275.9|6
1649960830000|2022-04-14 18:27:10|8277.6|8276.1|8277.8|8276.3|8277.8|8276.5|8277.4|8276|8
1649960840000|2022-04-14 18:27:20|8277.7|8276.2|8277.4|8275.9|8277.7|8276.3|8277.1|8275.9|9
1649960850000|2022-04-14 18:27:30|8277.1|8276.2|8277.3|8275.8|8277.5|8276.2|8276.7|8275.6|19
1649960860000|2022-04-14 18:27:40|8277.2|8275.7|8277.3|8275.8|8277.3|8276.2|8277|8275.7|6
1649960870000|2022-04-14 18:27:50|8277.4|8275.9|8277.3|8275.8|8277.4|8275.9|8277.3|8275.8|2
1649960880000|2022-04-14 18:28:00|8277.4|8275.9|8277.4|8275.9|8277.4|8276|8276.8|8275.7|9
1649960890000|2022-04-14 18:28:10|8277.3|8275.8|8277.4|8275.9|8277.4|8275.9|8277.3|8275.8|6
1649960900000|2022-04-14 18:28:20|8277.6|8276.1|8277.4|8276.5|8277.8|8276.6|8277.3|8276.1|10
1649960910000|2022-04-14 18:28:30|8277.5|8276.6|8277.8|8276.3|8277.8|8276.6|8277.5|8276.2|4
1649960920000|2022-04-14 18:28:40|8277.4|8276.5|8277.8|8276.3|8277.8|8276.6|8277.3|8276.1|7
1649960930000|2022-04-14 18:28:50|8277.9|8276.4|8277.6|8276.7|8278.1|8276.8|8277.6|8276.4|7
1649960940000|2022-04-14 18:29:00|8277.7|8276.8|8277.9|8276.4|8277.9|8276.8|8277.6|8276.4|3
1649960950000|2022-04-14 18:29:10|8278|8276.5|8278.1|8276.6|8278.1|8276.6|8277.9|8276.4|5
1649960960000|2022-04-14 18:29:20|8278|8276.5|8277.9|8276.4|8278|8276.5|8277.8|8276.3|4
1649960970000|2022-04-14 18:29:30|8277.8|8276.3|8278.1|8276.6|8278.2|8276.9|8277.8|8276.3|6
1649960980000|2022-04-14 18:29:40|8278.2|8276.7|8278.1|8276.6|8278.2|8276.7|8278|8276.5|8
1649960990000|2022-04-14 18:29:50|8278.2|8276.7|8278.6|8277.1|8278.6|8277.3|8278.1|8276.7|13
1649961000000|2022-04-14 18:30:00|8278.5|8277|8278.6|8277.1|8278.6|8277.1|8278.5|8277|4
1649961010000|2022-04-14 18:30:10|8278.5|8277|8278.3|8277.4|8278.7|8277.4|8278.2|8277|12
1649961020000|2022-04-14 18:30:20|8278.2|8277.3|8278.5|8277|8278.5|8277.4|8278.1|8276.8|12
1649961040000|2022-04-14 18:30:40|8278.4|8276.9|8278.8|8277.3|8278.9|8277.7|8278.4|8276.9|16
1649961050000|2022-04-14 18:30:50|8278.9|8277.4|8278.8|8277.3|8278.9|8277.4|8278.8|8277.3|8
1649961060000|2022-04-14 18:31:00|8278.9|8277.4|8278.9|8277.4|8278.9|8277.4|8278.9|8277.4|1
1649961070000|2022-04-14 18:31:10|8279.1|8277.6|8279.3|8277.8|8279.3|8277.8|8279.1|8277.6|9
1649961080000|2022-04-14 18:31:20|8279.2|8277.7|8279.2|8277.7|8279.3|8277.8|8279.2|8277.7|5
1649961090000|2022-04-14 18:31:30|8279.3|8277.8|8279.2|8277.7|8279.3|8277.8|8279.2|8277.7|4
1649961100000|2022-04-14 18:31:40|8279.3|8277.8|8278.9|8277.4|8279.3|8277.8|8278.9|8277.4|7
1649961110000|2022-04-14 18:31:50|8278.8|8277.3|8278.9|8277.4|8278.9|8277.4|8278.8|8277.3|2
1649961120000|2022-04-14 18:32:00|8278.8|8277.3|8278.5|8277.6|8278.8|8277.7|8278.4|8277.3|6
1649961130000|2022-04-14 18:32:10|8278.6|8277|8278.6|8277.1|8278.7|8277.2|8278.6|8277|4
1649961140000|2022-04-14 18:32:20|8278.5|8277|8278.6|8277.1|8278.6|8277.1|8278.5|8277|2
1649961150000|2022-04-14 18:32:30|8278.5|8277|8278.7|8277.2|8278.8|8277.4|8278.3|8277|13
1649961160000|2022-04-14 18:32:40|8278.8|8277.3|8278.8|8277.3|8278.8|8277.3|8278.7|8277.2|3
1649961170000|2022-04-14 18:32:50|8278.4|8277.5|8278.7|8277.2|8278.8|8277.6|8278.4|8277.2|6
1649961180000|2022-04-14 18:33:00|8278.6|8277.1|8278.6|8277.1|8278.6|8277.1|8278.6|8277.1|1
1649961190000|2022-04-14 18:33:10|8278.7|8277.2|8278.6|8277.1|8278.7|8277.5|8278.4|8277.1|6
1649961200000|2022-04-14 18:33:20|8278.5|8277|8278.8|8277.3|8278.8|8277.6|8278.5|8277|7
1649961210000|2022-04-14 18:33:30|8278.7|8277.2|8278.7|8277.2|8278.7|8277.2|8278.6|8277.1|5
1649961220000|2022-04-14 18:33:40|8278.6|8277.1|8278.6|8277.7|8278.6|8277.7|8278.4|8277.1|9
1649961230000|2022-04-14 18:33:50|8278.5|8277.6|8278.9|8277.4|8278.9|8277.7|8278.5|8277.4|5
1649961240000|2022-04-14 18:34:00|8279.1|8277.6|8278.7|8277.8|8279.3|8277.8|8278.7|8277.5|8
1649961250000|2022-04-14 18:34:10|8278.9|8277.4|8279.1|8277.6|8279.1|8277.6|8278.9|8277.4|3
1649961260000|2022-04-14 18:34:20|8279|8277.5|8279.1|8277.6|8279.1|8277.6|8279|8277.5|2
1649961270000|2022-04-14 18:34:30|8279|8277.5|8278.9|8277.4|8279.1|8277.6|8278.9|8277.4|4
1649961280000|2022-04-14 18:34:40|8279.1|8277.6|8278.5|8277.6|8279.1|8277.7|8278.5|8277.4|7
1649961290000|2022-04-14 18:34:50|8278.7|8277.2|8279|8277.5|8279|8277.9|8278.5|8277.2|6
1649961300000|2022-04-14 18:35:00|8279.1|8277.6|8279|8277.5|8279.2|8277.7|8279|8277.5|6
1649961320000|2022-04-14 18:35:20|8278.9|8277.4|8278.7|8277.8|8279|8277.8|8278.7|8277.4|3
1649961330000|2022-04-14 18:35:30|8278.6|8277.7|8278.7|8277.8|8278.7|8277.8|8278.6|8277.7|6
1649961340000|2022-04-14 18:35:40|8278.6|8277.7|8279.2|8277.7|8279.3|8278|8278.6|8277.7|9
1649961350000|2022-04-14 18:35:50|8279.3|8277.8|8279|8278.1|8279.3|8278.1|8279|8277.7|4
1649961360000|2022-04-14 18:36:00|8278.9|8278|8279.1|8278.2|8279.3|8278.2|8278.9|8277.8|7
1649961370000|2022-04-14 18:36:10|8279|8278.1|8279.6|8278.1|8279.7|8278.6|8279|8277.9|9
1649961380000|2022-04-14 18:36:20|8279.7|8278.2|8279.2|8278.3|8279.7|8278.4|8279.1|8277.9|10
1649961390000|2022-04-14 18:36:30|8279.1|8278.2|8279.2|8278.3|8279.2|8278.3|8279.1|8278.2|2
1649961400000|2022-04-14 18:36:40|8279.1|8278.2|8279.4|8278.5|8279.4|8278.5|8279.1|8278.2|8
1649961410000|2022-04-14 18:36:50|8279.3|8278.4|8279.5|8278.6|8279.5|8278.6|8279.3|8278.4|9
1649961420000|2022-04-14 18:37:00|8279.4|8278.5|8279.9|8278.4|8280|8278.7|8279.3|8278.3|12
1649961430000|2022-04-14 18:37:10|8280|8278.5|8279.5|8278.6|8280|8278.7|8279.5|8278.4|6
1649961440000|2022-04-14 18:37:20|8279.6|8278.7|8279.6|8278.7|8279.6|8278.7|8279.5|8278.6|3
1649961450000|2022-04-14 18:37:30|8279.5|8278.6|8279.8|8278.3|8279.9|8278.6|8279.5|8278.3|4
1649961460000|2022-04-14 18:37:40|8279.9|8278.4|8279.8|8278.3|8279.9|8278.4|8279.8|8278.3|6
1649961470000|2022-04-14 18:37:50|8279.7|8278.2|8279.8|8278.3|8279.8|8278.3|8279.7|8278.2|2
1649961490000|2022-04-14 18:38:10|8279.3|8278.4|8279.2|8278.3|8279.3|8278.4|8279.1|8278.2|4
1649961500000|2022-04-14 18:38:20|8279.5|8278.6|8279.8|8278.3|8279.8|8278.7|8279.5|8278.3|4
1649961510000|2022-04-14 18:38:30|8279.9|8278.4|8279.5|8278.6|8279.9|8278.7|8279.5|8278.3|12
1649961520000|2022-04-14 18:38:40|8279.6|8278.7|8279.5|8278.6|8279.6|8278.7|8279.5|8278.6|2
1649961530000|2022-04-14 18:38:50|8279.8|8278.3|8279.6|8278.7|8279.9|8279|8279.6|8278.3|11
1649961540000|2022-04-14 18:39:00|8279.9|8278.4|8279.4|8278.5|8279.9|8278.6|8279.4|8278.4|7
1649961550000|2022-04-14 18:39:10|8279.5|8278.6|8279.4|8278.5|8279.5|8278.6|8279.4|8278.5|2
1649961560000|2022-04-14 18:39:20|8279.5|8278.6|8279.4|8278.5|8279.5|8278.6|8279.4|8278.5|2
1649961570000|2022-04-14 18:39:30|8279.6|8278.7|8279.4|8278.5|8280.1|8278.9|8279.4|8278.2|13
1649961580000|2022-04-14 18:39:40|8279.7|8278.2|8279.5|8278.6|8279.8|8278.6|8279.5|8278|10
1649961590000|2022-04-14 18:39:50|8279.6|8278.1|8279.5|8278|8279.6|8278.1|8279.5|8278|8
1649961600000|2022-04-14 18:40:00|8279.6|8278.1|8279.4|8278.5|8279.8|8278.6|8279.4|8278.1|17
1649961610000|2022-04-14 18:40:10|8279.3|8278.4|8279.8|8278.3|8279.8|8278.5|8279.3|8278.1|6
1649961620000|2022-04-14 18:40:20|8279.9|8278.4|8279.9|8278.4|8279.9|8278.4|8279.8|8278.3|5
1649961630000|2022-04-14 18:40:30|8280|8278.5|8279.9|8278.4|8280|8278.5|8279.9|8278.4|2
1649961640000|2022-04-14 18:40:40|8280|8278.5|8279.9|8278.4|8280|8278.5|8279.8|8278.3|4
1649961650000|2022-04-14 18:40:50|8280|8278.5|8279.9|8278.4|8280|8278.5|8279.8|8278.3|4
1649961660000|2022-04-14 18:41:00|8279.8|8278.3|8279.9|8278.4|8279.9|8278.4|8279.8|8278.3|2
1649961670000|2022-04-14 18:41:10|8279.8|8278.3|8279.7|8278.2|8279.9|8278.7|8279.4|8278.2|8
1649961680000|2022-04-14 18:41:20|8279.8|8278.3|8279.8|8278.3|8279.8|8278.3|8279.8|8278.3|1
1649961690000|2022-04-14 18:41:30|8279.7|8278.2|8280.2|8278.7|8280.2|8279.2|8279.5|8278.2|7
1649961700000|2022-04-14 18:41:40|8280.3|8278.8|8280.6|8279.1|8280.7|8279.2|8280.3|8278.8|14
1649961710000|2022-04-14 18:41:50|8280.4|8279.5|8280.3|8279.4|8280.4|8279.5|8280.3|8279.4|4
1649961720000|2022-04-14 18:42:00|8280.4|8279.5|8280.1|8279.2|8280.4|8279.5|8280.1|8279.2|8
1649961730000|2022-04-14 18:42:10|8280.2|8279.3|8280.1|8279.2|8280.2|8279.3|8280.1|8279.2|2
1649961760000|2022-04-14 18:42:40|8280|8279.1|8280.1|8279.2|8280.1|8279.2|8280|8279.1|2
1649961770000|2022-04-14 18:42:50|8280|8279.1|8280.3|8278.8|8280.4|8279.1|8280|8278.8|4
1649961780000|2022-04-14 18:43:00|8280.4|8278.9|8280.3|8278.8|8280.4|8278.9|8280.3|8278.8|6
1649961790000|2022-04-14 18:43:10|8280.4|8278.9|8280.2|8279.3|8280.4|8279.4|8280|8278.8|7
1649961800000|2022-04-14 18:43:20|8280.5|8279.6|8279.8|8278.9|8280.5|8279.6|8279.8|8278.6|20
1649961810000|2022-04-14 18:43:30|8280.1|8278.6|8279.7|8278.8|8280.1|8279|8279.6|8278.6|10
1649961820000|2022-04-14 18:43:40|8279.6|8278.7|8279.9|8278.4|8280|8278.7|8279.6|8278.4|4
1649961830000|2022-04-14 18:43:50|8280|8278.5|8279.9|8279|8280|8279|8279.6|8278.4|9
1649961840000|2022-04-14 18:44:00|8280|8279.1|8280.1|8279.2|8280.2|8279.3|8280|8279.1|4
1649961850000|2022-04-14 18:44:10|8280.3|8279.4|8280.9|8279.4|8280.9|8279.5|8280.3|8279.1|6
1649961860000|2022-04-14 18:44:20|8280.8|8279.3|8280.8|8279.9|8281|8279.9|8280.7|8279.3|6
1649961870000|2022-04-14 18:44:30|8280.7|8279.8|8281.2|8279.7|8281.3|8280.4|8280.7|8279.6|15
1649961880000|2022-04-14 18:44:40|8281.3|8279.8|8280.9|8280|8281.3|8280|8280.9|8279.7|4
1649961890000|2022-04-14 18:44:50|8280.8|8279.9|8280.8|8279.9|8280.9|8280|8280.8|8279.9|3
1649961900000|2022-04-14 18:45:00|8280.7|8279.8|8281.1|8279.6|8281.1|8280.1|8280.7|8279.5|13
1649961910000|2022-04-14 18:45:10|8281.2|8279.7|8281|8279.5|8281.2|8279.7|8281|8279.5|11
1649961920000|2022-04-14 18:45:20|8280.9|8279.4|8281.2|8279.7|8281.4|8280.2|8280.9|8279.4|13
1649961930000|2022-04-14 18:45:30|8281.3|8279.8|8281.2|8279.7|8281.3|8279.8|8281.2|8279.7|4
1649961940000|2022-04-14 18:45:40|8281.1|8279.6|8281.3|8279.8|8281.4|8280.2|8281|8279.6|9
1649961950000|2022-04-14 18:45:50|8281|8280.1|8281|8280.1|8281|8280.1|8281|8280.1|1
1649961960000|2022-04-14 18:46:00|8280.9|8280|8281.6|8280.1|8281.7|8280.4|8280.8|8279.9|9
1649961970000|2022-04-14 18:46:10|8281.7|8280.2|8281.8|8280.3|8281.8|8280.3|8281.7|8280.2|2
1649961980000|2022-04-14 18:46:20|8281.7|8280.2|8281.7|8280.2|8281.8|8280.3|8281.7|8280.2|3
1649961990000|2022-04-14 18:46:30|8281.4|8280.5|8281.2|8280.3|8281.4|8280.5|8280.9|8279.8|8
1649962000000|2022-04-14 18:46:40|8281.1|8280.2|8280.6|8279.7|8281.2|8280.3|8280.6|8279.7|11
1649962010000|2022-04-14 18:46:50|8280.7|8279.8|8281.5|8280|8281.5|8280.2|8280.7|8279.8|8
1649962020000|2022-04-14 18:47:00|8281.4|8279.9|8281.4|8279.9|8281.4|8280.4|8281.1|8279.9|10
1649962030000|2022-04-14 18:47:10|8281.1|8280.2|8281.4|8279.9|8281.4|8280.3|8281|8279.9|7
1649962040000|2022-04-14 18:47:20|8281.3|8279.8|8280.8|8279.3|8281.4|8279.9|8280.5|8279.2|12
1649962050000|2022-04-14 18:47:30|8280.6|8279.7|8280.8|8279.3|8280.8|8279.7|8280.5|8279.3|3
1649962060000|2022-04-14 18:47:40|8280.7|8279.2|8280.8|8279.3|8280.8|8279.3|8280.7|8279.2|2
1649962070000|2022-04-14 18:47:50|8280.7|8279.2|8280.4|8278.9|8280.8|8279.3|8280.4|8278.9|13
1649962080000|2022-04-14 18:48:00|8280.5|8279|8280.3|8278.8|8280.5|8279.3|8279.9|8278.7|14
1649962090000|2022-04-14 18:48:10|8280.2|8278.7|8280|8279.1|8280.4|8279.2|8280|8278.7|6
1649962100000|2022-04-14 18:48:20|8280.3|8278.8|8279.7|8278.8|8280.3|8279|8279.7|8278.6|6
1649962110000|2022-04-14 18:48:30|8279.8|8278.9|8279.7|8278.8|8279.9|8279|8279.6|8278.7|6
1649962120000|2022-04-14 18:48:40|8279.5|8278.6|8279.7|8278.2|8279.7|8278.6|8279.3|8278|12
1649962130000|2022-04-14 18:48:50|8279.6|8278.1|8279.6|8278.1|8279.6|8278.1|8279.5|8278|5
1649962140000|2022-04-14 18:49:00|8279.3|8278.4|8279.6|8278.1|8279.7|8278.4|8279.3|8278.1|3
1649962150000|2022-04-14 18:49:10|8279.5|8278|8279.9|8278.4|8279.9|8278.7|8279.3|8278|10
1649962160000|2022-04-14 18:49:20|8280|8278.5|8279.9|8279|8280.2|8279.1|8279.8|8278.4|9
1649962170000|2022-04-14 18:49:30|8279.8|8278.9|8280.2|8278.7|8280.2|8279|8279.8|8278.7|5
1649962180000|2022-04-14 18:49:40|8280.3|8278.8|8280.3|8278.8|8280.4|8278.9|8280.2|8278.7|9
1649962190000|2022-04-14 18:49:50|8280.4|8278.9|8280.3|8279.4|8280.7|8279.4|8280.3|8278.9|11
1649962200000|2022-04-14 18:50:00|8280.6|8279.1|8279.9|8279|8280.6|8279.4|8279.9|8278.8|14
1649962210000|2022-04-14 18:50:10|8280|8279.1|8280.1|8279.2|8280.4|8279.2|8279.5|8278.5|18
1649962220000|2022-04-14 18:50:20|8280|8279.1|8279.5|8278.6|8280.3|8279.1|8279.5|8278.4|11
1649962230000|2022-04-14 18:50:30|8279.8|8278.9|8279.9|8279|8280.2|8279.1|8279.8|8278.6|8
1649962240000|2022-04-14 18:50:40|8279.8|8278.9|8279.5|8278.6|8280.1|8278.9|8279.5|8278.6|4
1649962250000|2022-04-14 18:50:50|8279.7|8278.8|8279.8|8278.3|8280|8278.8|8279.5|8278.3|13
1649962260000|2022-04-14 18:51:00|8279.7|8278.2|8279.8|8278.3|8279.8|8278.3|8279.7|8278.2|4
1649962270000|2022-04-14 18:51:10|8279.7|8278.2|8280|8278.5|8280|8278.7|8279.5|8278.2|5
1649962280000|2022-04-14 18:51:20|8279.8|8278.9|8280|8278.5|8280|8278.9|8279.7|8278.5|3
1649962290000|2022-04-14 18:51:30|8279.9|8278.4|8279.9|8278.4|8280|8278.5|8279.9|8278.4|5
1649962300000|2022-04-14 18:51:40|8279.6|8278.7|8279.9|8278.4|8280|8278.7|8279.6|8278.4|6
1649962310000|2022-04-14 18:51:50|8279.8|8278.3|8279.6|8278.7|8279.8|8278.7|8279.5|8278.3|5
1649962320000|2022-04-14 18:52:00|8279.5|8278.6|8279.6|8278.7|8279.6|8278.7|8279.5|8278.6|2
1649962330000|2022-04-14 18:52:10|8279.5|8278.6|8280|8278.5|8280.2|8278.9|8279.5|8278.4|17
1649962340000|2022-04-14 18:52:20|8279.9|8278.4|8279.9|8278.4|8280|8278.5|8279.8|8278.3|11
1649962370000|2022-04-14 18:52:50|8280|8278.5|8280|8278.5|8280|8278.8|8279.7|8278.4|5
1649962380000|2022-04-14 18:53:00|8280.1|8278.6|8280.3|8278.8|8280.3|8278.9|8279.7|8278.6|7
1649962390000|2022-04-14 18:53:10|8280.2|8278.7|8280|8278.5|8280.2|8278.8|8279.5|8278.4|16
1649962400000|2022-04-14 18:53:20|8280.1|8278.6|8280.1|8278.6|8280.2|8278.7|8279.5|8278.3|11
1649962410000|2022-04-14 18:53:30|8280.2|8278.7|8280|8278.5|8280.2|8278.7|8280|8278.5|7
1649962420000|2022-04-14 18:53:40|8279.9|8278.4|8279.6|8278.7|8279.9|8278.8|8279.6|8278.4|4
1649962430000|2022-04-14 18:53:50|8279.7|8278.8|8279.6|8278.7|8279.7|8278.8|8279.5|8278.6|5
1649962440000|2022-04-14 18:54:00|8279.5|8278.6|8279.9|8278.4|8280|8278.9|8279.5|8278.4|7
1649962450000|2022-04-14 18:54:10|8280|8278.5|8279.7|8278.8|8280|8278.8|8279.7|8278.4|10
1649962460000|2022-04-14 18:54:20|8279.6|8278.7|8279.6|8278.7|8279.6|8278.7|8279.6|8278.7|1
1649962470000|2022-04-14 18:54:30|8279.7|8278.8|8280.1|8278.6|8280.1|8278.9|8279.7|8278.6|3
1649962480000|2022-04-14 18:54:40|8280.2|8278.7|8280|8278.5|8280.2|8278.9|8279.6|8278.5|4
1649962490000|2022-04-14 18:54:50|8279.6|8278.7|8279.6|8278.7|8279.7|8278.8|8279.5|8278.6|9
1649962500000|2022-04-14 18:55:00|8279.5|8278.6|8279|8278.1|8279.7|8278.6|8278.9|8277.8|14
1649962510000|2022-04-14 18:55:10|8279.1|8278.2|8278.8|8277.9|8279.3|8278.2|8278.7|8277.5|19
1649962520000|2022-04-14 18:55:20|8278.9|8278|8278.8|8277.9|8279.1|8278.2|8278.8|8277.6|11
1649962530000|2022-04-14 18:55:30|8278.9|8278|8278.6|8277.7|8279.3|8278.1|8278.5|8277.5|15
1649962540000|2022-04-14 18:55:40|8279|8277.5|8279.1|8277.6|8279.3|8278.1|8278.7|8277.5|20
1649962550000|2022-04-14 18:55:50|8278.6|8277.7|8279.3|8277.8|8279.4|8277.9|8278.4|8277.3|11
1649962560000|2022-04-14 18:56:00|8279.4|8277.9|8279.6|8278.1|8279.7|8278.4|8279.3|8277.9|10
1649962570000|2022-04-14 18:56:10|8279.7|8278.2|8279.6|8278.1|8279.7|8278.4|8279.3|8278.1|4
1649962580000|2022-04-14 18:56:20|8279.5|8278|8279.2|8278.3|8279.6|8278.5|8279.2|8278|11
1649962590000|2022-04-14 18:56:30|8279.3|8278.4|8279.1|8278.2|8279.3|8278.4|8278.9|8277.7|13
1649962600000|2022-04-14 18:56:40|8279.4|8277.9|8278.7|8277.8|8279.4|8278.2|8278.6|8277.5|23
1649962610000|2022-04-14 18:56:50|8278.8|8277.9|8278.9|8278|8278.9|8278|8278.8|8277.9|10
1649962630000|2022-04-14 18:57:10|8279.2|8277.7|8278.9|8277.4|8279.2|8277.8|8278.7|8277.4|5
1649962640000|2022-04-14 18:57:20|8279.1|8277.6|8278.9|8278|8279.3|8278|8278.8|8277.6|9
1649962650000|2022-04-14 18:57:30|8279|8278.1|8279|8278.1|8279|8278.1|8278.9|8278|7
1649962660000|2022-04-14 18:57:40|8279.3|8277.8|8279.3|8278.4|8279.5|8278.5|8279.2|8277.8|6
1649962670000|2022-04-14 18:57:50|8279.2|8278.3|8279.7|8278.2|8279.8|8278.6|8279.2|8278.1|12
1649962680000|2022-04-14 18:58:00|8279.8|8278.3|8279.8|8278.3|8279.9|8278.8|8279.5|8278.3|11
1649962690000|2022-04-14 18:58:10|8279.9|8278.4|8279.6|8278.1|8279.9|8278.7|8279.1|8278.1|14
1649962700000|2022-04-14 18:58:20|8279.3|8278.4|8280|8278.5|8280|8278.8|8279.3|8278.1|8
1649962710000|2022-04-14 18:58:30|8279.9|8279|8280.4|8278.9|8280.4|8279.2|8279.9|8278.7|10
1649962720000|2022-04-14 18:58:40|8280.1|8279.2|8280.3|8278.8|8280.4|8279.2|8280|8278.8|7
1649962730000|2022-04-14 18:58:50|8280.2|8278.7|8280.4|8278.9|8280.5|8279.2|8280|8278.7|15
1649962740000|2022-04-14 18:59:00|8280.6|8279.5|8280.8|8279.3|8281.1|8279.7|8280.4|8279.3|24
1649962750000|2022-04-14 18:59:10|8280.9|8279.4|8281.6|8280.7|8281.9|8280.7|8280.8|8279.3|27
1649962760000|2022-04-14 18:59:20|8281.5|8280.6|8282.3|8280.8|8282.3|8281.1|8281.4|8280.5|23
1649962770000|2022-04-14 18:59:30|8282.5|8281|8282.1|8281.2|8282.7|8281.4|8282|8280.7|24
1649962780000|2022-04-14 18:59:40|8282.2|8281.3|8282.6|8281.1|8282.8|8281.5|8282.1|8280.8|29
1649962790000|2022-04-14 18:59:50|8282.7|8281.2|8282.9|8281.4|8283.2|8282|8282.3|8281.1|32
1649962800000|2022-04-14 19:00:00|8282.8|8281.3|8283|8281.5|8283.1|8281.6|8282.3|8281.2|28
1649962810000|2022-04-14 19:00:10|8282.9|8281.4|8283.3|8281.8|8283.3|8282|8282.7|8281.4|20
1649962820000|2022-04-14 19:00:20|8283.2|8282.3|8283.5|8282|8283.6|8282.3|8283.1|8281.8|10
1649962830000|2022-04-14 19:00:30|8283.6|8282.1|8283.4|8281.9|8283.8|8282.3|8283.4|8281.9|19
1649962840000|2022-04-14 19:00:40|8283.3|8281.8|8283.5|8282|8283.5|8282|8283.2|8281.7|19
1649962850000|2022-04-14 19:00:50|8283.8|8282.3|8283.9|8282.4|8284|8282.5|8283.6|8282.1|23
1649962860000|2022-04-14 19:01:00|8284|8282.5|8284.2|8282.7|8284.2|8283|8283.5|8282.2|24
1649962870000|2022-04-14 19:01:10|8284.1|8282.6|8284.4|8282.9|8284.5|8283.3|8284|8282.5|19
1649962880000|2022-04-14 19:01:20|8283.7|8282.8|8283.7|8282.8|8284.1|8282.8|8283.5|8282.3|11
1649962890000|2022-04-14 19:01:30|8283.6|8282.7|8283.4|8281.9|8283.9|8282.7|8283|8281.8|14
1649962900000|2022-04-14 19:01:40|8283|8282.1|8283.3|8281.8|8283.4|8282.1|8283|8281.7|6
1649962910000|2022-04-14 19:01:50|8283.4|8281.9|8283|8282.1|8283.4|8282.1|8282.9|8281.8|5
1649962920000|2022-04-14 19:02:00|8283.1|8282.2|8283.1|8282.2|8283.1|8282.2|8283|8282.1|11
1649962930000|2022-04-14 19:02:10|8283.8|8282.3|8284.3|8282.8|8284.4|8282.9|8283.8|8282.3|15
1649962940000|2022-04-14 19:02:20|8284.4|8282.9|8284.3|8282.8|8284.6|8283.1|8284.2|8282.7|19
1649962950000|2022-04-14 19:02:30|8284.2|8282.7|8284|8283.1|8284.3|8283.2|8283.9|8282.6|11
1649962960000|2022-04-14 19:02:40|8284.2|8282.7|8284.4|8282.9|8284.5|8283.3|8284.2|8282.7|5
1649962970000|2022-04-14 19:02:50|8284.1|8283.2|8283.9|8282.4|8284.6|8283.3|8283.8|8282.3|17
1649962980000|2022-04-14 19:03:00|8283.8|8282.3|8283.1|8282.2|8283.9|8282.6|8283.1|8282.2|11
1649962990000|2022-04-14 19:03:10|8283|8282.1|8282.9|8282|8283.4|8282.2|8282.9|8281.8|9
1649963000000|2022-04-14 19:03:20|8283|8282.1|8283.4|8281.9|8283.4|8282.2|8282.9|8281.9|5
1649963020000|2022-04-14 19:03:40|8283.5|8282|8283.4|8282.5|8283.7|8282.5|8283.2|8282|11
1649963030000|2022-04-14 19:03:50|8284|8282.6|8284.1|8282.6|8284.1|8282.6|8284|8282.5|10
1649963040000|2022-04-14 19:04:00|8284.2|8282.7|8284.1|8282.6|8284.2|8282.7|8284|8282.5|4
1649963050000|2022-04-14 19:04:10|8283.9|8282.4|8283.9|8282.4|8283.9|8282.4|8283.8|8282.3|7
1649963060000|2022-04-14 19:04:20|8284|8282.5|8284.1|8282.6|8284.1|8282.6|8283.9|8282.4|4
1649963070000|2022-04-14 19:04:30|8284|8282.5|8284.1|8282.6|8284.1|8282.6|8284|8282.5|2
1649963080000|2022-04-14 19:04:40|8284.2|8282.7|8284.2|8282.7|8284.2|8282.7|8284.2|8282.7|1
1649963090000|2022-04-14 19:04:50|8284.3|8282.8|8284.2|8282.7|8284.3|8282.8|8284.2|8282.7|2
1649963100000|2022-04-14 19:05:00|8284.3|8282.8|8284.2|8282.7|8284.5|8283|8283.8|8282.6|20
1649963110000|2022-04-14 19:05:10|8284.1|8282.6|8284.1|8282.6|8284.2|8282.7|8284.1|8282.6|5
1649963120000|2022-04-14 19:05:20|8284.2|8282.7|8283.4|8282.5|8284.3|8282.8|8283.4|8282.4|10
1649963130000|2022-04-14 19:05:30|8283.5|8282.6|8284|8282.5|8284|8282.8|8283.5|8282.4|8
1649963150000|2022-04-14 19:05:50|8283.9|8282.4|8283.9|8282.4|8283.9|8282.4|8283.9|8282.4|1
1649963160000|2022-04-14 19:06:00|8283.8|8282.3|8283.8|8282.3|8283.9|8282.4|8283.7|8282.2|11
1649963170000|2022-04-14 19:06:10|8283.9|8282.4|8283.8|8282.3|8284|8282.5|8283.8|8282.3|4
1649963180000|2022-04-14 19:06:20|8283.7|8282.2|8283.1|8282.2|8283.8|8282.5|8283.1|8282.2|10
1649963190000|2022-04-14 19:06:30|8283.5|8282|8283.6|8282.1|8283.7|8282.2|8283.4|8281.9|11
1649963200000|2022-04-14 19:06:40|8283.5|8282|8283.6|8282.1|8283.6|8282.1|8283.5|8282|4
1649963210000|2022-04-14 19:06:50|8283.7|8282.2|8283.6|8282.1|8283.7|8282.2|8283.6|8282.1|2
1649963220000|2022-04-14 19:07:00|8283.7|8282.2|8283.6|8282.1|8283.7|8282.2|8283.6|8282.1|4
1649963230000|2022-04-14 19:07:10|8283.7|8282.2|8284.1|8282.6|8284.1|8282.6|8283.6|8282.1|7
1649963240000|2022-04-14 19:07:20|8284.2|8282.7|8284.1|8282.6|8284.2|8282.7|8284|8282.5|4
1649963250000|2022-04-14 19:07:30|8284|8282.5|8284.2|8282.7|8284.2|8282.8|8283.7|8282.5|7
1649963260000|2022-04-14 19:07:40|8284.1|8282.6|8283.9|8282.4|8284.1|8282.7|8283.6|8282.3|9
1649963270000|2022-04-14 19:07:50|8283.8|8282.3|8284|8282.5|8284.1|8282.6|8283.8|8282.3|6
1649963280000|2022-04-14 19:08:00|8284.1|8282.6|8284.1|8282.6|8284.1|8282.6|8284.1|8282.6|1
1649963290000|2022-04-14 19:08:10|8284.2|8282.7|8283.9|8282.4|8284.2|8282.7|8283.9|8282.4|4
1649963300000|2022-04-14 19:08:20|8284|8282.5|8284.1|8282.6|8284.1|8282.6|8283.9|8282.4|6
1649963310000|2022-04-14 19:08:30|8284.2|8282.7|8283.9|8282.4|8284.2|8282.7|8283.8|8282.3|14
1649963320000|2022-04-14 19:08:40|8283.8|8282.3|8284|8282.5|8284.1|8282.6|8283.8|8282.3|6
1649963330000|2022-04-14 19:08:50|8283.9|8282.4|8283.7|8282.2|8283.9|8282.4|8283.7|8282.2|4
1649963340000|2022-04-14 19:09:00|8283.8|8282.3|8283.8|8282.3|8283.9|8282.4|8283.8|8282.3|3
1649963350000|2022-04-14 19:09:10|8283.9|8282.4|8283.8|8282.3|8283.9|8282.4|8283.8|8282.3|2
1649963360000|2022-04-14 19:09:20|8283.7|8282.2|8283.7|8282.2|8283.8|8282.3|8283.7|8282.2|3
1649963370000|2022-04-14 19:09:30|8283.8|8282.3|8283.7|8282.2|8283.8|8282.3|8283.6|8282.1|6
1649963380000|2022-04-14 19:09:40|8283.6|8282.1|8283.8|8282.3|8283.9|8282.4|8283.6|8282.1|9
1649963390000|2022-04-14 19:09:50|8283.9|8282.4|8283.8|8282.3|8283.9|8282.4|8283.7|8282.2|6
1649963400000|2022-04-14 19:10:00|8283.7|8282.2|8283.8|8282.3|8283.9|8282.4|8283.7|8282.2|6
1649963410000|2022-04-14 19:10:10|8283.9|8282.4|8283.9|8282.4|8283.9|8282.4|8283.9|8282.4|1
1649963420000|2022-04-14 19:10:20|8283.8|8282.3|8283.9|8282.4|8283.9|8282.4|8283.8|8282.3|2
1649963430000|2022-04-14 19:10:30|8283.8|8282.3|8283.9|8282.4|8283.9|8282.4|8283.8|8282.3|4
1649963440000|2022-04-14 19:10:40|8283.8|8282.3|8284.2|8282.7|8284.2|8283|8283.6|8282.3|10
1649963450000|2022-04-14 19:10:50|8284.3|8282.8|8284.3|8282.8|8284.3|8282.8|8284.3|8282.8|1
1649963460000|2022-04-14 19:11:00|8284.2|8282.7|8284|8282.5|8284.3|8282.8|8284|8282.5|7
1649963470000|2022-04-14 19:11:10|8284.1|8282.6|8283.9|8282.4|8284.1|8282.6|8283.9|8282.4|3
1649963480000|2022-04-14 19:11:20|8283.7|8282.2|8283.7|8282.2|8283.8|8282.3|8283.6|8282.1|15
1649963490000|2022-04-14 19:11:30|8283.8|8282.3|8283.9|8282.4|8283.9|8282.4|8283.7|8282.2|4
1649963500000|2022-04-14 19:11:40|8284|8282.5|8283.8|8282.3|8284|8282.7|8283.6|8282.3|12
1649963510000|2022-04-14 19:11:50|8283.4|8282.5|8283.9|8282.4|8284|8282.5|8283.4|8282.4|8
1649963520000|2022-04-14 19:12:00|8284|8282.5|8283.8|8282.3|8284|8282.5|8283.8|8282.3|4
1649963530000|2022-04-14 19:12:10|8283.9|8282.4|8283.9|8282.4|8284|8282.5|8283.9|8282.4|3
1649963540000|2022-04-14 19:12:20|8284|8282.5|8284.2|8282.7|8284.3|8282.8|8284|8282.5|4
1649963550000|2022-04-14 19:12:30|8284.3|8282.8|8284.3|8282.8|8284.3|8282.8|8284.2|8282.7|5
1649963560000|2022-04-14 19:12:40|8284.2|8282.7|8284.3|8282.8|8284.3|8282.8|8284.2|8282.7|2
1649963570000|2022-04-14 19:12:50|8284.2|8282.7|8283.9|8282.4|8284.2|8282.7|8283.7|8282.2|7
1649963580000|2022-04-14 19:13:00|8283.8|8282.3|8283.7|8282.2|8284|8282.5|8283.7|8282.2|15
1649963590000|2022-04-14 19:13:10|8283.8|8282.3|8283.7|8282.2|8283.8|8282.3|8283.7|8282.2|8
1649963600000|2022-04-14 19:13:20|8283.6|8282.1|8283.7|8282.2|8283.8|8282.3|8283.6|8282.1|4
1649963610000|2022-04-14 19:13:30|8283.8|8282.3|8284|8282.5|8284|8282.9|8283.6|8282.3|7
1649963620000|2022-04-14 19:13:40|8283.9|8282.4|8283.8|8282.3|8283.9|8282.4|8283.7|8282.2|6
1649963630000|2022-04-14 19:13:50|8283.7|8282.2|8283.8|8282.3|8283.8|8282.3|8283.7|8282.2|2
1649963640000|2022-04-14 19:14:00|8284|8282.5|8283.7|8282.2|8284|8282.5|8283.7|8282.2|10
1649963650000|2022-04-14 19:14:10|8283.8|8282.3|8283.7|8282.2|8283.8|8282.3|8283.7|8282.2|4
1649963660000|2022-04-14 19:14:20|8283.6|8282.1|8283.3|8281.8|8283.6|8282.1|8283.3|8281.8|6
1649963670000|2022-04-14 19:14:30|8283.4|8281.9|8283.6|8282.1|8283.6|8282.1|8283.4|8281.9|3
1649963680000|2022-04-14 19:14:40|8283.5|8282|8283.5|8282|8283.6|8282.1|8283.5|8282|3
1649963690000|2022-04-14 19:14:50|8284|8282.5|8284.2|8282.7|8284.2|8282.7|8284|8282.5|11
1649963700000|2022-04-14 19:15:00|8284.3|8282.8|8284.2|8282.7|8284.3|8282.8|8284|8282.5|12
1649963710000|2022-04-14 19:15:10|8284.1|8282.6|8284|8282.5|8284.1|8282.6|8284|8282.5|2
1649963730000|2022-04-14 19:15:30|8284.1|8282.6|8284|8282.5|8284.1|8282.6|8284|8282.5|8
1649963740000|2022-04-14 19:15:40|8284.1|8282.6|8284|8282.5|8284.3|8282.8|8284|8282.5|6
1649963750000|2022-04-14 19:15:50|8284.1|8282.6|8284|8282.5|8284.1|8282.6|8284|8282.5|2
1649963760000|2022-04-14 19:16:00|8283.9|8282.4|8284|8282.5|8284|8282.5|8283.9|8282.4|6
1649963770000|2022-04-14 19:16:10|8283.9|8282.4|8284.1|8282.6|8284.1|8282.6|8283.8|8282.3|11
1649963780000|2022-04-14 19:16:20|8284.2|8282.7|8283.7|8282.2|8284.2|8282.7|8283.5|8282.1|10
1649963790000|2022-04-14 19:16:30|8283.8|8282.3|8283.8|8282.3|8283.9|8282.4|8283.6|8282.1|11
1649963800000|2022-04-14 19:16:40|8283.7|8282.2|8283.8|8282.3|8284|8282.5|8283.7|8282.2|16
1649963810000|2022-04-14 19:16:50|8283.7|8282.2|8283.9|8282.4|8283.9|8282.4|8283.7|8282.2|9
1649963820000|2022-04-14 19:17:00|8283.8|8282.3|8283.8|8282.3|8283.9|8282.4|8283.8|8282.3|9
1649963830000|2022-04-14 19:17:10|8283.9|8282.4|8284.1|8282.6|8284.1|8282.6|8283.8|8282.3|12
1649963840000|2022-04-14 19:17:20|8284|8282.5|8284|8282.5|8284.1|8282.6|8283.9|8282.4|9
1649963850000|2022-04-14 19:17:30|8284.1|8282.6|8283.8|8282.3|8284.1|8282.6|8283.8|8282.3|13
1649963860000|2022-04-14 19:17:40|8283.9|8282.4|8284.5|8283|8284.5|8283|8283.8|8282.3|8
1649963870000|2022-04-14 19:17:50|8284.4|8282.9|8284.3|8282.8|8284.4|8282.9|8284.2|8282.7|6
1649963880000|2022-04-14 19:18:00|8284.4|8282.9|8284.2|8282.7|8284.4|8282.9|8284.2|8282.7|3
1649963900000|2022-04-14 19:18:20|8284.1|8282.6|8284.1|8282.6|8284.1|8282.6|8284.1|8282.6|1
1649963910000|2022-04-14 19:18:30|8284|8282.5|8284|8282.5|8284.1|8282.6|8283.9|8282.4|7
1649963920000|2022-04-14 19:18:40|8284.1|8282.6|8284.1|8282.6|8284.2|8282.7|8284|8282.5|7
1649963940000|2022-04-14 19:19:00|8284.2|8282.7|8284.3|8282.8|8284.3|8282.8|8284.2|8282.7|2
1649963950000|2022-04-14 19:19:10|8284.2|8282.7|8283.9|8282.4|8284.3|8282.8|8283.9|8282.4|7
1649963970000|2022-04-14 19:19:30|8283.8|8282.3|8283.9|8282.4|8283.9|8282.4|8283.8|8282.3|4
1649963980000|2022-04-14 19:19:40|8283.8|8282.3|8283.8|8282.3|8283.8|8282.3|8283.7|8282.2|3
1649963990000|2022-04-14 19:19:50|8283.9|8282.4|8283.8|8282.3|8283.9|8282.4|8283.8|8282.3|2
1649964000000|2022-04-14 19:20:00|8283.9|8282.4|8283.9|8282.4|8284|8282.5|8283.8|8282.3|5
1649964010000|2022-04-14 19:20:10|8283.8|8282.3|8283.9|8282.4|8283.9|8282.4|8283.7|8282.2|6
1649964020000|2022-04-14 19:20:20|8283.8|8282.3|8283.9|8282.4|8283.9|8282.4|8283.8|8282.3|4
1649964030000|2022-04-14 19:20:30|8283.8|8282.3|8283.9|8282.4|8283.9|8282.4|8283.8|8282.3|6
1649964040000|2022-04-14 19:20:40|8283.8|8282.3|8284|8282.5|8284|8282.5|8283.8|8282.3|5
1649964050000|2022-04-14 19:20:50|8283.9|8282.4|8284|8282.5|8284|8282.5|8283.9|8282.4|2
1649964060000|2022-04-14 19:21:00|8283.9|8282.4|8283.6|8282.1|8283.9|8282.4|8283.6|8282.1|5
1649964080000|2022-04-14 19:21:20|8283.7|8282.2|8283.7|8282.2|8283.7|8282.2|8283.6|8282.1|5
1649964100000|2022-04-14 19:21:40|8283.2|8281.7|8283.2|8281.7|8283.2|8281.7|8283|8281.5|8
1649964110000|2022-04-14 19:21:50|8283.1|8281.6|8283.3|8281.8|8283.3|8281.8|8283.1|8281.6|7
1649964120000|2022-04-14 19:22:00|8283.2|8281.7|8283.2|8281.7|8283.4|8281.9|8283.1|8281.6|6
1649964130000|2022-04-14 19:22:10|8283.1|8281.6|8282.8|8281.3|8283.1|8281.6|8282.7|8281.2|11
1649964140000|2022-04-14 19:22:20|8282.6|8281.1|8282.4|8280.9|8282.6|8281.1|8282.3|8280.8|6
1649964150000|2022-04-14 19:22:30|8282.3|8280.8|8282.3|8280.8|8282.3|8280.8|8282.2|8280.7|3
1649964160000|2022-04-14 19:22:40|8282.4|8280.9|8282.5|8281|8282.5|8281|8282.4|8280.9|4
1649964170000|2022-04-14 19:22:50|8282.2|8280.7|8282.1|8280.6|8282.2|8280.7|8282|8280.5|4
1649964180000|2022-04-14 19:23:00|8282.2|8280.7|8282.1|8280.6|8282.2|8280.7|8282.1|8280.6|2
1649964190000|2022-04-14 19:23:10|8282|8280.5|8282.1|8280.6|8282.1|8280.6|8282|8280.5|2
1649964200000|2022-04-14 19:23:20|8282|8280.5|8281.8|8280.3|8282|8280.7|8281.6|8280.3|3
1649964210000|2022-04-14 19:23:30|8281.9|8280.4|8281.6|8280.1|8281.9|8280.4|8281.6|8280.1|12
1649964220000|2022-04-14 19:23:40|8281.4|8279.9|8281.3|8279.8|8281.4|8279.9|8281.2|8279.7|6
1649964230000|2022-04-14 19:23:50|8281.2|8279.7|8281.1|8279.6|8281.3|8279.8|8281|8279.5|8
1649964240000|2022-04-14 19:24:00|8281.2|8279.7|8281|8279.5|8281.2|8279.7|8281|8279.5|11
1649964250000|2022-04-14 19:24:10|8281.1|8279.6|8281.1|8279.6|8281.2|8279.7|8281|8279.5|5
1649964260000|2022-04-14 19:24:20|8281.2|8279.7|8281.2|8279.7|8281.3|8280.1|8280.9|8279.7|8
1649964270000|2022-04-14 19:24:30|8281.3|8279.8|8281.7|8280.2|8281.8|8280.3|8281.2|8279.7|13
1649964280000|2022-04-14 19:24:40|8281.3|8279.8|8280.9|8279.4|8281.3|8279.8|8280.8|8279.3|11
1649964290000|2022-04-14 19:24:50|8280.8|8279.3|8281|8279.5|8281.1|8279.6|8280.8|8279.3|3
1649964300000|2022-04-14 19:25:00|8280.9|8279.4|8281.1|8279.6|8281.2|8279.7|8280.9|8279.4|5
1649964310000|2022-04-14 19:25:10|8281|8279.5|8280.9|8279.4|8281|8279.5|8280.9|8279.4|8
1649964320000|2022-04-14 19:25:20|8280.8|8279.3|8281.1|8279.6|8281.3|8279.8|8280.8|8279.3|5
1649964330000|2022-04-14 19:25:30|8281.2|8279.7|8281.4|8279.9|8281.4|8279.9|8281.1|8279.6|11
1649964340000|2022-04-14 19:25:40|8281.2|8279.7|8281.1|8279.6|8281.2|8279.7|8281|8279.5|10
1649964350000|2022-04-14 19:25:50|8281.3|8279.8|8281.2|8279.7|8281.3|8279.8|8281.2|8279.7|8
1649964360000|2022-04-14 19:26:00|8281|8280.1|8281.4|8279.9|8281.4|8280.1|8281|8279.8|4
1649964370000|2022-04-14 19:26:10|8281.3|8279.8|8281.2|8279.7|8281.3|8279.8|8281.2|8279.7|6
1649964380000|2022-04-14 19:26:20|8281.1|8279.6|8281.3|8279.8|8281.5|8280|8281|8279.5|12
1649964390000|2022-04-14 19:26:30|8281.4|8279.9|8281.3|8279.8|8281.5|8280|8281.3|8279.8|6
1649964400000|2022-04-14 19:26:40|8281.2|8279.7|8281.2|8279.7|8281.2|8279.7|8281.1|8279.6|3
1649964410000|2022-04-14 19:26:50|8281.3|8279.8|8281.3|8279.8|8281.3|8279.8|8281.1|8279.6|4
1649964420000|2022-04-14 19:27:00|8281.2|8279.7|8281.4|8279.9|8281.5|8280|8281.2|8279.7|8
1649964430000|2022-04-14 19:27:10|8281.5|8280|8281.2|8279.7|8281.5|8280|8281.2|8279.7|12
1649964440000|2022-04-14 19:27:20|8281.1|8279.6|8281.1|8279.6|8281.2|8279.7|8281.1|8279.6|3
1649964450000|2022-04-14 19:27:30|8281.2|8279.7|8281.2|8279.7|8281.2|8279.7|8281.1|8279.6|7
1649964460000|2022-04-14 19:27:40|8281.3|8279.8|8281.2|8279.7|8281.3|8279.8|8281.2|8279.7|2
1649964470000|2022-04-14 19:27:50|8281.3|8279.8|8281.3|8279.8|8281.3|8279.8|8281.2|8279.7|5
1649964480000|2022-04-14 19:28:00|8281.2|8279.7|8281.3|8279.8|8281.3|8279.8|8281.2|8279.7|4
1649964490000|2022-04-14 19:28:10|8281.2|8279.7|8281.1|8279.6|8281.3|8279.8|8281|8279.5|5
1649964510000|2022-04-14 19:28:30|8281.2|8279.7|8281.1|8279.6|8281.2|8279.7|8281|8279.5|6
1649964520000|2022-04-14 19:28:40|8281|8279.5|8281.1|8279.6|8281.1|8279.6|8281|8279.5|4
1649964530000|2022-04-14 19:28:50|8281|8279.5|8281.1|8279.6|8281.1|8279.6|8281|8279.5|4
1649964540000|2022-04-14 19:29:00|8281|8279.5|8281.2|8279.7|8281.3|8279.8|8281|8279.5|12
1649964550000|2022-04-14 19:29:10|8281.1|8279.6|8281.1|8279.6|8281.2|8279.7|8281.1|8279.6|7
1649964560000|2022-04-14 19:29:20|8281.2|8279.7|8281.2|8279.7|8281.2|8279.7|8281.2|8279.7|1
1649964570000|2022-04-14 19:29:30|8281.3|8279.8|8281.4|8279.9|8281.4|8279.9|8281.3|8279.8|4
1649964590000|2022-04-14 19:29:50|8281.3|8279.8|8281.3|8279.8|8281.3|8279.8|8281.3|8279.8|1
1649964600000|2022-04-14 19:30:00|8281.4|8279.9|8281.1|8279.6|8281.4|8279.9|8281.1|8279.6|6
1649964610000|2022-04-14 19:30:10|8281.3|8279.8|8281.2|8279.7|8281.4|8279.9|8281.2|8279.7|12
1649964620000|2022-04-14 19:30:20|8281.3|8279.8|8281.3|8279.8|8281.3|8279.8|8281.2|8279.7|5
1649964630000|2022-04-14 19:30:30|8281.4|8279.9|8281.3|8279.8|8281.4|8279.9|8281.3|8279.8|2
1649964640000|2022-04-14 19:30:40|8281.4|8279.9|8281.5|8280|8281.5|8280|8281.4|8279.9|2
1649964650000|2022-04-14 19:30:50|8281.2|8280.3|8281.2|8280.3|8281.3|8280.4|8281.1|8280.2|7
1649964660000|2022-04-14 19:31:00|8281.5|8280|8281.3|8279.8|8281.6|8280.1|8281.3|8279.8|6
1649964670000|2022-04-14 19:31:10|8281.2|8279.7|8281.2|8279.7|8281.2|8279.7|8280.6|8279.4|10
1649964680000|2022-04-14 19:31:20|8281.3|8279.8|8281.4|8279.9|8281.4|8279.9|8281.2|8279.7|8
1649964690000|2022-04-14 19:31:30|8281.3|8279.8|8280.9|8279.4|8281.4|8279.9|8280.9|8279.4|8
1649964710000|2022-04-14 19:31:50|8281|8279.5|8281|8279.5|8281|8279.5|8281|8279.5|1
1649964720000|2022-04-14 19:32:00|8280.9|8279.4|8281.1|8279.6|8281.2|8279.7|8280.9|8279.4|5
1649964730000|2022-04-14 19:32:10|8281.2|8279.7|8280.9|8279.4|8281.2|8279.7|8280.8|8279.3|6
1649964740000|2022-04-14 19:32:20|8280.8|8279.3|8280.8|8279.3|8280.9|8279.4|8280.8|8279.3|5
1649964750000|2022-04-14 19:32:30|8280.9|8279.4|8280.8|8279.3|8280.9|8279.4|8280.8|8279.3|6
1649964760000|2022-04-14 19:32:40|8280.9|8279.4|8280.8|8279.3|8280.9|8279.4|8280.8|8279.3|2
1649964770000|2022-04-14 19:32:50|8280.9|8279.4|8280.8|8279.3|8280.9|8279.4|8280.8|8279.3|6
1649964780000|2022-04-14 19:33:00|8280.9|8279.4|8280.9|8279.4|8281|8279.5|8280.8|8279.3|11
1649964790000|2022-04-14 19:33:10|8281|8279.5|8281|8279.5|8281|8279.5|8280.9|8279.4|3
1649964800000|2022-04-14 19:33:20|8280.9|8279.4|8280.9|8279.4|8280.9|8279.4|8280.8|8279.3|9
1649964810000|2022-04-14 19:33:30|8281|8279.5|8280.9|8279.4|8281|8279.5|8280.9|8279.4|4
1649964820000|2022-04-14 19:33:40|8281|8279.5|8281.2|8279.7|8281.3|8279.8|8280.9|8279.4|10
1649964830000|2022-04-14 19:33:50|8281.3|8279.8|8281.4|8279.9|8281.4|8279.9|8281.3|8279.8|4
1649964840000|2022-04-14 19:34:00|8281.3|8279.8|8281.3|8279.8|8281.4|8279.9|8281.3|8279.8|3
1649964850000|2022-04-14 19:34:10|8281.4|8279.9|8281.3|8279.8|8281.4|8279.9|8281.3|8279.8|4
1649964870000|2022-04-14 19:34:30|8281.4|8279.9|8281.3|8279.8|8281.4|8279.9|8281.3|8279.8|2
1649964880000|2022-04-14 19:34:40|8281.4|8279.9|8281.2|8279.7|8281.4|8279.9|8281.2|8279.7|5
1649964890000|2022-04-14 19:34:50|8281.3|8279.8|8281.4|8279.9|8281.5|8280|8281.3|8279.8|8
1649964900000|2022-04-14 19:35:00|8281.5|8280|8281.2|8279.7|8281.5|8280|8281.2|8279.7|12
1649964910000|2022-04-14 19:35:10|8281.3|8279.8|8281.1|8279.6|8281.3|8279.8|8281|8279.5|11
1649964920000|2022-04-14 19:35:20|8281.2|8279.7|8281.1|8279.6|8281.2|8279.7|8281|8279.5|10
1649964930000|2022-04-14 19:35:30|8281|8279.5|8280.9|8279.4|8281.2|8279.7|8280.8|8279.3|9
1649964940000|2022-04-14 19:35:40|8281|8279.5|8281|8279.5|8281|8279.5|8281|8279.5|1
1649964950000|2022-04-14 19:35:50|8280.9|8279.4|8281.1|8279.6|8281.2|8279.7|8280.9|8279.4|9
1649964960000|2022-04-14 19:36:00|8281|8279.5|8280.9|8279.4|8281|8279.5|8280.9|8279.4|2
1649964970000|2022-04-14 19:36:10|8280.8|8279.3|8280.8|8279.3|8280.8|8279.3|8280.7|8279.2|5
1649964980000|2022-04-14 19:36:20|8280.7|8279.2|8280.8|8279.3|8280.8|8279.3|8280.7|8279.2|10
1649964990000|2022-04-14 19:36:30|8280.7|8279.2|8280.8|8279.3|8280.8|8279.3|8280.7|8279.2|4
1649965010000|2022-04-14 19:36:50|8280.9|8279.4|8280.9|8279.4|8280.9|8279.4|8280.9|8279.4|1
1649965020000|2022-04-14 19:37:00|8281|8279.5|8281.2|8279.7|8281.2|8279.7|8280.9|8279.4|7
1649965030000|2022-04-14 19:37:10|8281.3|8279.8|8281.4|8279.9|8281.4|8279.9|8281.1|8279.6|9
1649965040000|2022-04-14 19:37:20|8281.5|8280|8281.3|8279.8|8281.5|8280|8281.2|8279.7|7
1649965050000|2022-04-14 19:37:30|8281.4|8279.9|8281.4|8279.9|8281.4|8279.9|8281.3|8279.8|3
1649965060000|2022-04-14 19:37:40|8281.3|8279.8|8281.2|8279.7|8281.3|8279.8|8281.1|8279.6|4
1649965070000|2022-04-14 19:37:50|8281.1|8279.6|8281.1|8279.6|8281.2|8279.7|8281.1|8279.6|11
1649965080000|2022-04-14 19:38:00|8281.2|8279.7|8281.2|8279.7|8281.3|8279.8|8281.2|8279.7|7
1649965090000|2022-04-14 19:38:10|8281.3|8279.8|8281.3|8279.8|8281.4|8279.9|8281.2|8279.7|7
1649965100000|2022-04-14 19:38:20|8281.4|8279.9|8281.4|8279.9|8281.4|8279.9|8281.3|8279.8|7
1649965110000|2022-04-14 19:38:30|8281.3|8279.8|8281.3|8279.8|8281.4|8279.9|8281.3|8279.8|5
1649965120000|2022-04-14 19:38:40|8281.4|8279.9|8281.3|8279.8|8281.4|8279.9|8281.3|8279.8|4
1649965130000|2022-04-14 19:38:50|8281.4|8279.9|8281.5|8280|8281.6|8280.1|8281.4|8279.9|4
1649965140000|2022-04-14 19:39:00|8281.6|8280.1|8281.5|8280|8281.6|8280.1|8281.5|8280|10
1649965150000|2022-04-14 19:39:10|8281.4|8279.9|8280.7|8279.2|8281.4|8279.9|8280.7|8279.2|12
1649965160000|2022-04-14 19:39:20|8280.9|8279.4|8280.5|8279|8280.9|8279.4|8280.5|8279|19
1649965170000|2022-04-14 19:39:30|8280.6|8279.1|8280.6|8279.1|8280.6|8279.1|8280.5|8279|7
1649965180000|2022-04-14 19:39:40|8280.5|8279|8280.7|8279.2|8280.7|8279.2|8280.5|8279|6
1649965190000|2022-04-14 19:39:50|8280.8|8279.3|8280.7|8279.2|8280.8|8279.3|8280.7|8279.2|10
1649965200000|2022-04-14 19:40:00|8280.5|8279|8280.3|8278.8|8280.8|8279.3|8280.1|8278.6|12
1649965210000|2022-04-14 19:40:10|8280.2|8278.7|8279.9|8278.4|8280.3|8278.8|8279.9|8278.4|6
1649965220000|2022-04-14 19:40:20|8279.7|8278.8|8279.9|8278.4|8279.9|8278.8|8279.6|8278.4|3
1649965230000|2022-04-14 19:40:30|8279.8|8278.3|8279.8|8278.3|8279.9|8278.4|8279.8|8278.3|3
1649965240000|2022-04-14 19:40:40|8279.7|8278.2|8279.4|8277.9|8279.8|8278.3|8279.3|8277.8|5
1649965250000|2022-04-14 19:40:50|8279.5|8278|8279.8|8278.3|8279.8|8278.3|8279.4|8277.9|11
1649965260000|2022-04-14 19:41:00|8279.7|8278.2|8279.7|8278.2|8279.8|8278.3|8279.7|8278.2|3
1649965270000|2022-04-14 19:41:10|8279.8|8278.3|8279.7|8278.2|8279.8|8278.3|8279.7|8278.2|2
1649965280000|2022-04-14 19:41:20|8279.8|8278.3|8279.4|8277.9|8279.8|8278.3|8279.1|8277.9|7
1649965290000|2022-04-14 19:41:30|8279.5|8278|8279.4|8277.9|8279.5|8278|8279.4|8277.9|6
1649965300000|2022-04-14 19:41:40|8279.5|8278|8279.4|8277.9|8279.5|8278|8279.4|8277.9|2
1649965310000|2022-04-14 19:41:50|8279.5|8278|8279.8|8278.3|8279.8|8278.3|8279.4|8277.9|8
1649965320000|2022-04-14 19:42:00|8279.9|8278.4|8279.9|8278.4|8279.9|8278.4|8279.9|8278.4|1
1649965330000|2022-04-14 19:42:10|8279.8|8278.3|8279.6|8278.1|8279.9|8278.4|8279.6|8278.1|5
1649965340000|2022-04-14 19:42:20|8279.5|8278|8279.4|8277.9|8279.6|8278.1|8279.4|8277.9|10
1649965350000|2022-04-14 19:42:30|8279.3|8277.8|8279.4|8277.9|8279.4|8277.9|8279.2|8277.7|21
1649965360000|2022-04-14 19:42:40|8279.3|8277.8|8279.3|8277.8|8279.4|8277.9|8279.2|8277.7|10
1649965370000|2022-04-14 19:42:50|8279.2|8277.7|8279.1|8277.6|8279.3|8277.8|8279.1|8277.6|8
1649965380000|2022-04-14 19:43:00|8279.2|8277.7|8279.2|8277.7|8279.4|8277.9|8279|8277.5|13
1649965390000|2022-04-14 19:43:10|8279.1|8277.6|8279.1|8277.6|8279.2|8277.7|8278.9|8277.4|12
1649965400000|2022-04-14 19:43:20|8279.2|8277.7|8279.1|8277.6|8279.2|8277.7|8279.1|8277.6|6
1649965410000|2022-04-14 19:43:30|8279.2|8277.7|8279.3|8277.8|8279.4|8277.9|8279.2|8277.7|5
1649965420000|2022-04-14 19:43:40|8279.4|8277.9|8279.3|8277.8|8279.4|8277.9|8279.2|8277.7|4
1649965430000|2022-04-14 19:43:50|8279.7|8278.2|8280.3|8278.8|8280.3|8278.8|8279.7|8278.2|9
1649965440000|2022-04-14 19:44:00|8280.4|8278.9|8280.8|8279.3|8280.8|8279.3|8280.3|8278.8|15
1649965450000|2022-04-14 19:44:10|8280.7|8279.2|8280.6|8279.1|8280.9|8279.4|8280.5|8279|8
1649965460000|2022-04-14 19:44:20|8280.7|8279.2|8280.6|8279.1|8280.7|8279.2|8280.6|8279.1|8
1649965470000|2022-04-14 19:44:30|8280.5|8279|8280.5|8279|8280.5|8279|8280.4|8278.9|3
1649965480000|2022-04-14 19:44:40|8280.4|8278.9|8280.5|8279|8280.5|8279|8280.4|8278.9|6
1649965490000|2022-04-14 19:44:50|8280.4|8278.9|8280.4|8278.9|8280.4|8278.9|8280.4|8278.9|1
1649965500000|2022-04-14 19:45:00|8280.3|8278.8|8280.4|8278.9|8280.4|8278.9|8280.1|8278.6|9
1649965510000|2022-04-14 19:45:10|8280.3|8278.8|8280.3|8278.8|8280.4|8278.9|8280.2|8278.7|7
1649965520000|2022-04-14 19:45:20|8280.4|8278.9|8280.4|8278.9|8280.5|8279|8280.4|8278.9|3
1649965530000|2022-04-14 19:45:30|8280.5|8279|8280.8|8279.3|8280.8|8279.3|8280.4|8278.9|16
1649965540000|2022-04-14 19:45:40|8280.7|8279.2|8280.7|8279.2|8280.8|8279.3|8280.5|8279|8
1649965550000|2022-04-14 19:45:50|8280.6|8279.1|8280.8|8279.3|8280.8|8279.3|8280.6|8279.1|12
1649965560000|2022-04-14 19:46:00|8280.9|8279.4|8281|8279.5|8281.1|8279.6|8280.9|8279.4|6
1649965570000|2022-04-14 19:46:10|8280.9|8279.4|8280.8|8279.3|8280.9|8279.4|8280.5|8279|16
1649965580000|2022-04-14 19:46:20|8280.9|8279.4|8281|8279.5|8281.1|8279.6|8280.8|8279.3|18
1649965590000|2022-04-14 19:46:30|8281.1|8279.6|8281.5|8280|8281.5|8280|8281.1|8279.6|10
1649965600000|2022-04-14 19:46:40|8281.4|8279.9|8281.4|8279.9|8281.5|8280|8281.3|8279.8|7
1649965610000|2022-04-14 19:46:50|8281.3|8279.8|8281.5|8280|8281.5|8280.3|8281.1|8279.8|6
1649965620000|2022-04-14 19:47:00|8281.6|8280.1|8281.5|8280|8281.6|8280.1|8281.5|8280|10
1649965630000|2022-04-14 19:47:10|8281.6|8280.1|8281.1|8280.2|8281.6|8280.2|8281.1|8279.9|5
1649965640000|2022-04-14 19:47:20|8281.2|8280.3|8281.4|8279.9|8281.6|8280.3|8281.2|8279.9|9
1649965650000|2022-04-14 19:47:30|8281.5|8280|8281.5|8280|8281.5|8280|8281.4|8279.9|5
1649965660000|2022-04-14 19:47:40|8281.4|8279.9|8281.4|8280.5|8281.7|8280.5|8281.3|8279.9|7
1649965670000|2022-04-14 19:47:50|8281.3|8280.4|8281.7|8280.2|8281.9|8280.4|8281.3|8280.2|5
1649965680000|2022-04-14 19:48:00|8281.6|8280.1|8281.8|8280.3|8281.9|8280.4|8281.5|8280|17
1649965690000|2022-04-14 19:48:10|8281.9|8280.4|8281.8|8280.3|8282|8280.5|8281.7|8280.2|7
1649965710000|2022-04-14 19:48:30|8281.7|8280.2|8281.7|8280.2|8281.7|8280.2|8281.6|8280.1|5
1649965720000|2022-04-14 19:48:40|8281.8|8280.3|8281.8|8280.3|8281.8|8280.3|8281.7|8280.2|5
1649965730000|2022-04-14 19:48:50|8281.7|8280.2|8281.8|8280.3|8281.8|8280.3|8281.7|8280.2|8
1649965740000|2022-04-14 19:49:00|8281.9|8280.4|8281.3|8279.8|8281.9|8280.4|8281.3|8279.8|11
1649965750000|2022-04-14 19:49:10|8281.4|8279.9|8281.4|8279.9|8281.4|8279.9|8281.4|8279.9|1
1649965760000|2022-04-14 19:49:20|8281.5|8280|8281.4|8279.9|8281.5|8280|8281.4|8279.9|2
1649965770000|2022-04-14 19:49:30|8281.3|8279.8|8281.3|8279.8|8281.4|8279.9|8281.3|8279.8|5
1649965780000|2022-04-14 19:49:40|8281.2|8279.7|8281.2|8279.7|8281.3|8279.8|8281.2|8279.7|5
1649965790000|2022-04-14 19:49:50|8281.3|8279.8|8281.7|8280.2|8281.7|8280.2|8281.3|8279.8|11
1649965800000|2022-04-14 19:50:00|8281.8|8280.3|8281.5|8280|8281.8|8280.3|8281.5|8280|13
1649965810000|2022-04-14 19:50:10|8281.6|8280.1|8281.5|8280|8281.7|8280.2|8281.5|8280|8
1649965820000|2022-04-14 19:50:20|8281.6|8280.1|8281.7|8280.2|8281.7|8280.2|8281.5|8280|7
1649965840000|2022-04-14 19:50:40|8281.6|8280.1|8281.5|8280|8281.6|8280.1|8281.5|8280|2
1649965850000|2022-04-14 19:50:50|8281.6|8280.1|8281.4|8279.9|8281.7|8280.2|8281.3|8279.8|8
1649965860000|2022-04-14 19:51:00|8281.3|8279.8|8281|8279.5|8281.3|8279.8|8281|8279.5|9
1649965870000|2022-04-14 19:51:10|8280.9|8279.4|8280.8|8279.3|8281|8279.5|8280.8|8279.3|14
1649965880000|2022-04-14 19:51:20|8280.9|8279.4|8280.7|8279.2|8280.9|8279.4|8280.7|8279.2|11
1649965890000|2022-04-14 19:51:30|8280.8|8279.3|8280.8|8279.3|8280.8|8279.3|8280.8|8279.3|1
1649965900000|2022-04-14 19:51:40|8280.7|8279.2|8280.8|8279.3|8280.8|8279.3|8280.7|8279.2|6
1649965910000|2022-04-14 19:51:50|8280.7|8279.2|8280.3|8278.8|8280.7|8279.2|8280.3|8278.8|26
1649965920000|2022-04-14 19:52:00|8280.4|8278.9|8280.3|8278.8|8280.4|8278.9|8280.2|8278.7|8
1649965930000|2022-04-14 19:52:10|8280.4|8278.9|8280.4|8278.9|8280.5|8279|8280.4|8278.9|3
1649965940000|2022-04-14 19:52:20|8280.5|8279|8280.2|8278.7|8280.6|8279.1|8280.2|8278.7|7
1649965950000|2022-04-14 19:52:30|8280.3|8278.8|8279.9|8278.4|8280.3|8278.8|8279.7|8278.2|16
1649965960000|2022-04-14 19:52:40|8280.1|8279.2|8280.8|8279.3|8280.8|8279.3|8280.1|8279|9
1649965970000|2022-04-14 19:52:50|8281|8279.5|8281|8279.5|8281.1|8279.6|8280.8|8279.3|8
1649965980000|2022-04-14 19:53:00|8280.9|8279.4|8281.4|8279.9|8281.4|8279.9|8280.8|8279.3|7
1649965990000|2022-04-14 19:53:10|8281.3|8279.8|8280.9|8279.4|8281.3|8280|8280.7|8279.4|10
1649966000000|2022-04-14 19:53:20|8280.8|8279.3|8281.1|8279.6|8281.1|8279.6|8280.8|8279.3|4
1649966010000|2022-04-14 19:53:30|8281|8279.5|8281|8279.5|8281|8279.5|8281|8279.5|1
1649966020000|2022-04-14 19:53:40|8281.1|8279.6|8281|8279.5|8281.1|8279.6|8281|8279.5|6
1649966040000|2022-04-14 19:54:00|8281.1|8279.6|8281.2|8279.7|8281.3|8279.8|8281.1|8279.6|4
1649966050000|2022-04-14 19:54:10|8281.4|8279.9|8281.2|8279.7|8281.4|8280.3|8281.1|8279.7|10
1649966060000|2022-04-14 19:54:20|8281.3|8279.8|8280.8|8279.3|8281.3|8279.8|8280.8|8279.3|10
1649966070000|2022-04-14 19:54:30|8280.7|8279.2|8280.8|8279.3|8280.9|8279.4|8280.7|8279.2|4
1649966080000|2022-04-14 19:54:40|8280.9|8279.4|8280.9|8279.4|8281|8279.5|8280.9|8279.4|7
1649966090000|2022-04-14 19:54:50|8281|8279.5|8281|8279.5|8281.1|8279.6|8280.9|8279.4|7
1649966100000|2022-04-14 19:55:00|8280.9|8279.4|8280.9|8279.4|8280.9|8279.4|8280.7|8279.2|5
1649966110000|2022-04-14 19:55:10|8281|8279.5|8280.9|8279.4|8281|8279.5|8280.9|8279.4|4
1649966120000|2022-04-14 19:55:20|8281|8279.5|8281.1|8279.6|8281.1|8279.6|8281|8279.5|8
1649966130000|2022-04-14 19:55:30|8281|8279.5|8281.1|8279.6|8281.1|8279.6|8281|8279.5|2
1649966140000|2022-04-14 19:55:40|8281.2|8279.7|8281.2|8279.7|8281.3|8279.8|8281.2|8279.7|3
1649966150000|2022-04-14 19:55:50|8281.3|8279.8|8281.2|8279.7|8281.3|8279.8|8281.1|8279.6|8
1649966160000|2022-04-14 19:56:00|8281.3|8279.8|8281|8279.5|8281.3|8280|8280.8|8279.5|7
1649966170000|2022-04-14 19:56:10|8280.9|8279.4|8280.9|8279.4|8281|8279.5|8280.9|8279.4|5
1649966180000|2022-04-14 19:56:20|8281|8279.5|8281.2|8279.7|8281.3|8279.9|8280.8|8279.4|10
1649966200000|2022-04-14 19:56:40|8281.1|8279.6|8281|8279.5|8281.1|8279.6|8281|8279.5|6
1649966210000|2022-04-14 19:56:50|8280.9|8279.4|8281|8279.5|8281|8279.5|8280.9|8279.4|2
1649966220000|2022-04-14 19:57:00|8280.9|8279.4|8280.5|8279|8280.9|8279.5|8280.3|8278.9|10
1649966230000|2022-04-14 19:57:10|8280.6|8279.1|8280.4|8278.9|8280.6|8279.1|8280.4|8278.9|3
1649966240000|2022-04-14 19:57:20|8280.5|8279|8280.5|8279|8280.5|8279|8280.5|8279|1
1649966250000|2022-04-14 19:57:30|8280.4|8278.9|8280.4|8278.9|8280.4|8278.9|8280.2|8278.7|15
1649966260000|2022-04-14 19:57:40|8280.3|8278.8|8280|8278.5|8280.3|8278.8|8280|8278.5|10
1649966270000|2022-04-14 19:57:50|8279.9|8278.4|8280|8278.5|8280.1|8278.6|8279.9|8278.4|4
1649966280000|2022-04-14 19:58:00|8279.9|8278.4|8279.8|8278.3|8280|8278.5|8279.8|8278.3|14
1649966290000|2022-04-14 19:58:10|8279.7|8278.2|8279.8|8278.3|8279.9|8278.4|8279.7|8278.2|6
1649966300000|2022-04-14 19:58:20|8279.9|8278.4|8279.6|8278.1|8279.9|8278.4|8279.5|8278|10
1649966310000|2022-04-14 19:58:30|8279.5|8278|8279.4|8277.9|8279.6|8278.1|8279.4|8277.9|8
1649966320000|2022-04-14 19:58:40|8279.3|8277.8|8279.3|8277.8|8279.4|8277.9|8279.3|8277.8|9
1649966330000|2022-04-14 19:58:50|8279.4|8277.9|8279.4|8277.9|8279.5|8278|8279.3|8277.8|9
1649966340000|2022-04-14 19:59:00|8279.5|8278|8279.3|8277.8|8279.5|8278.2|8278.9|8277.7|17
1649966350000|2022-04-14 19:59:10|8279.2|8277.7|8278.8|8277.9|8279.3|8278.1|8278.7|8277.7|12
1649966360000|2022-04-14 19:59:20|8279.1|8277.6|8279.1|8277.6|8279.2|8277.7|8279.1|8277.6|7
1649966370000|2022-04-14 19:59:30|8279|8277.5|8279.2|8277.7|8279.2|8277.7|8279|8277.5|5
1649966380000|2022-04-14 19:59:40|8279.1|8277.6|8279.3|8277.8|8279.3|8278|8278.8|8277.6|12
1649966390000|2022-04-14 19:59:50|8279.4|8277.9|8279.1|8277.6|8279.5|8278.1|8278.8|8277.6|9
1649966400000|2022-04-14 20:00:00|8279.2|8277.7|8279.8|8278.3|8279.9|8278.7|8279.1|8277.6|25
1649966410000|2022-04-14 20:00:10|8279.7|8278.2|8279.9|8278.4|8280|8278.5|8279.7|8278.2|12
1649966420000|2022-04-14 20:00:20|8280|8278.5|8279.9|8278.4|8280|8278.5|8279.9|8278.4|2
1649966430000|2022-04-14 20:00:30|8279.4|8278.5|8279.6|8278.1|8279.8|8278.5|8279.4|8278|12
1649966440000|2022-04-14 20:00:40|8279.5|8278|8279|8277.5|8279.6|8278.2|8279|8277.5|10
1649966450000|2022-04-14 20:00:50|8279.1|8277.6|8279.1|8277.6|8279.1|8277.6|8278.9|8277.4|5
1649966460000|2022-04-14 20:01:00|8279|8277.5|8278.8|8277.3|8279.1|8277.6|8278.8|8277.3|8
1649966470000|2022-04-14 20:01:10|8278.9|8277.4|8280.2|8278.7|8280.3|8278.8|8278.9|8277.4|17
1649966480000|2022-04-14 20:01:20|8280.1|8278.6|8280.2|8278.7|8280.3|8278.8|8280|8278.5|15
1649966490000|2022-04-14 20:01:30|8280.3|8278.8|8280.1|8278.6|8280.3|8278.8|8280.1|8278.6|5
1649966500000|2022-04-14 20:01:40|8280.2|8278.7|8280.2|8278.7|8280.2|8278.7|8280.1|8278.6|3
1649966510000|2022-04-14 20:01:50|8280.3|8278.8|8280.4|8278.9|8280.5|8279|8280.2|8278.7|9
1649966520000|2022-04-14 20:02:00|8280.6|8279.1|8281.1|8279.6|8281.1|8279.8|8280.6|8279.1|10
1649966530000|2022-04-14 20:02:10|8281.2|8279.7|8281.2|8279.7|8281.2|8279.8|8280.7|8279.5|6
1649966540000|2022-04-14 20:02:20|8281.1|8279.6|8281.2|8279.7|8281.2|8279.7|8281.1|8279.6|10
1649966550000|2022-04-14 20:02:30|8281.1|8279.6|8281.4|8279.9|8281.5|8280|8281.1|8279.6|12
1649966560000|2022-04-14 20:02:40|8281.5|8280|8281.5|8280|8281.6|8280.1|8281.4|8279.9|6
1649966580000|2022-04-14 20:03:00|8281.6|8280.1|8281.6|8280.1|8281.7|8280.2|8281.5|8280|5
1649966590000|2022-04-14 20:03:10|8281.5|8280|8281.6|8280.1|8281.7|8280.2|8281.4|8279.9|10
1649966600000|2022-04-14 20:03:20|8281.7|8280.2|8281.7|8280.2|8281.7|8280.2|8281.6|8280.1|5
1649966610000|2022-04-14 20:03:30|8281.6|8280.1|8281.7|8280.2|8281.7|8280.2|8281.6|8280.1|6
1649966620000|2022-04-14 20:03:40|8281.6|8280.1|8281.6|8280.1|8281.7|8280.2|8281.6|8280.1|3
1649966630000|2022-04-14 20:03:50|8281.5|8280|8281.5|8280|8281.5|8280|8281.5|8280|1
1649966650000|2022-04-14 20:04:10|8281.6|8280.1|8281.5|8280|8281.6|8280.1|8281.5|8280|4
1649966660000|2022-04-14 20:04:20|8281.6|8280.1|8281.5|8280|8281.6|8280.1|8281.5|8280|2
1649966670000|2022-04-14 20:04:30|8281.6|8280.1|8281.2|8280.3|8281.6|8280.3|8281.2|8280|5
1649966680000|2022-04-14 20:04:40|8281.1|8280.2|8281.5|8280|8281.6|8280.3|8281.1|8280|6
1649966690000|2022-04-14 20:04:50|8281.6|8280.1|8281.5|8280|8281.6|8280.1|8281.5|8280|2
1649966720000|2022-04-14 20:05:20|8281.6|8280.1|8281.3|8280.4|8281.6|8280.4|8281.3|8280.1|2
1649966730000|2022-04-14 20:05:30|8281.6|8280.1|8281.6|8280.1|8281.6|8280.1|8281.6|8280.1|1
1649966740000|2022-04-14 20:05:40|8281.5|8280|8281.5|8280|8281.6|8280.1|8281.5|8280|3
1649966750000|2022-04-14 20:05:50|8281.4|8279.9|8281.3|8279.8|8281.8|8280.3|8281.3|8279.8|11
1649966760000|2022-04-14 20:06:00|8281.4|8279.9|8281.6|8280.1|8281.6|8280.1|8281.3|8279.8|10
1649966770000|2022-04-14 20:06:10|8281.5|8280|8280.9|8279.4|8281.5|8280|8280.6|8279.1|10
1649966780000|2022-04-14 20:06:20|8280.8|8279.3|8280.9|8279.4|8280.9|8279.4|8280.8|8279.3|2
1649966790000|2022-04-14 20:06:30|8280.8|8279.3|8280.8|8279.3|8280.9|8279.4|8280.7|8279.2|5
1649966800000|2022-04-14 20:06:40|8280.9|8279.4|8280.8|8279.3|8280.9|8279.4|8280.8|8279.3|2
1649966810000|2022-04-14 20:06:50|8280.9|8279.4|8280.8|8279.3|8280.9|8279.4|8280.8|8279.3|4
1649966820000|2022-04-14 20:07:00|8281|8279.5|8281.1|8279.6|8281.2|8279.7|8281|8279.5|9
1649966830000|2022-04-14 20:07:10|8281|8279.5|8281.1|8279.6|8281.1|8279.6|8281|8279.5|4
1649966850000|2022-04-14 20:07:30|8281.2|8279.7|8281.1|8279.6|8281.2|8279.7|8281|8279.5|3
1649966860000|2022-04-14 20:07:40|8281|8279.5|8281.1|8279.6|8281.1|8279.6|8281|8279.5|4
1649966870000|2022-04-14 20:07:50|8281.2|8279.7|8281.2|8279.7|8281.2|8279.7|8281.2|8279.7|1
1649966880000|2022-04-14 20:08:00|8281.1|8279.6|8281.1|8279.6|8281.1|8279.6|8281.1|8279.6|1
1649966890000|2022-04-14 20:08:10|8281|8279.5|8281|8279.5|8281.1|8279.6|8281|8279.5|3
1649966900000|2022-04-14 20:08:20|8280.9|8279.4|8281.1|8279.6|8281.2|8279.7|8280.9|8279.4|11
1649966910000|2022-04-14 20:08:30|8281|8279.5|8281.3|8279.8|8281.3|8279.8|8281|8279.5|8
1649966920000|2022-04-14 20:08:40|8281.4|8279.9|8281.4|8279.9|8281.5|8280|8281.4|8279.9|3
1649966930000|2022-04-14 20:08:50|8281.5|8280|8281.4|8279.9|8281.5|8280|8281.4|8279.9|2
1649966940000|2022-04-14 20:09:00|8281.5|8280|8281.4|8279.9|8281.5|8280|8281.4|8279.9|4
1649966960000|2022-04-14 20:09:20|8281.2|8280.3|8281.4|8279.9|8281.5|8280.3|8281.2|8279.9|6
1649966970000|2022-04-14 20:09:30|8281.5|8280|8281.4|8279.9|8281.5|8280|8281.4|8279.9|2
1649966980000|2022-04-14 20:09:40|8281.9|8280.4|8281.9|8280.4|8282|8280.5|8281.9|8280.4|3
1649966990000|2022-04-14 20:09:50|8282|8280.5|8282.6|8281.1|8282.6|8281.3|8281.9|8280.4|17
1649967000000|2022-04-14 20:10:00|8282.5|8281|8282.5|8281|8282.6|8281.1|8282.4|8280.9|7
1649967010000|2022-04-14 20:10:10|8282.6|8281.1|8282.6|8281.1|8282.7|8281.2|8282.5|8281|9
1649967020000|2022-04-14 20:10:20|8282.7|8281.2|8282.8|8281.3|8282.8|8281.3|8282.6|8281.1|8
1649967030000|2022-04-14 20:10:30|8282.7|8281.2|8283.2|8281.7|8283.3|8281.8|8282.7|8281.2|11
1649967040000|2022-04-14 20:10:40|8283.3|8281.8|8283.3|8281.8|8283.3|8281.8|8283.2|8281.7|9
1649967050000|2022-04-14 20:10:50|8283.4|8281.9|8283.4|8281.9|8283.4|8281.9|8283.4|8281.9|1
1649967060000|2022-04-14 20:11:00|8283.5|8282|8283.3|8281.8|8283.5|8282|8283.3|8281.8|3
1649967070000|2022-04-14 20:11:10|8283.4|8281.9|8283.4|8281.9|8283.4|8281.9|8283.4|8281.9|1
1649967080000|2022-04-14 20:11:20|8283.2|8281.7|8283.3|8281.8|8283.3|8281.8|8283.2|8281.7|2
1649967090000|2022-04-14 20:11:30|8283.4|8281.9|8283.3|8281.8|8283.4|8281.9|8283.3|8281.8|4
1649967100000|2022-04-14 20:11:40|8283.2|8281.7|8282.3|8280.8|8283.3|8281.8|8282.3|8280.8|13
1649967110000|2022-04-14 20:11:50|8282.2|8280.7|8282.1|8280.6|8282.2|8280.7|8282.1|8280.6|6
1649967120000|2022-04-14 20:12:00|8282.2|8280.7|8282.1|8280.6|8282.2|8280.7|8282.1|8280.6|2
1649967130000|2022-04-14 20:12:10|8282.3|8280.8|8282.1|8280.6|8282.3|8280.8|8282.1|8280.6|3
1649967140000|2022-04-14 20:12:20|8282.2|8280.7|8282.2|8280.7|8282.3|8280.8|8282.2|8280.7|3
1649967150000|2022-04-14 20:12:30|8282.4|8280.9|8282.4|8280.9|8282.4|8280.9|8282.1|8280.6|7
1649967160000|2022-04-14 20:12:40|8282.6|8281.1|8282.5|8281|8282.6|8281.1|8282.5|8281|4
1649967170000|2022-04-14 20:12:50|8282.4|8280.9|8282.2|8280.7|8282.5|8281|8282.2|8280.7|7
1649967180000|2022-04-14 20:13:00|8282.1|8281.2|8282.2|8280.7|8282.2|8281.2|8282|8280.7|3
1649967190000|2022-04-14 20:13:10|8282.3|8280.8|8282.3|8280.8|8282.3|8280.8|8282.2|8280.7|3
1649967210000|2022-04-14 20:13:30|8282.2|8280.7|8282.2|8280.7|8282.3|8280.8|8282.2|8280.7|5
1649967220000|2022-04-14 20:13:40|8282.3|8280.8|8282.3|8280.8|8282.3|8280.8|8282.2|8280.7|5
1649967230000|2022-04-14 20:13:50|8282.2|8280.7|8282.2|8281.3|8282.4|8281.3|8282|8280.7|8
1649967240000|2022-04-14 20:14:00|8282.1|8281.2|8282.4|8280.9|8282.4|8281.2|8282|8280.9|4
1649967250000|2022-04-14 20:14:10|8282.5|8281|8282.4|8280.9|8282.5|8281.3|8282.2|8280.9|4
1649967260000|2022-04-14 20:14:20|8282.5|8281|8282.5|8281|8282.5|8281|8282.5|8281|1
1649967270000|2022-04-14 20:14:30|8282.4|8280.9|8281.9|8280.4|8282.4|8280.9|8281.9|8280.4|3
1649967280000|2022-04-14 20:14:40|8281.8|8280.3|8281.8|8280.3|8281.9|8280.4|8281.8|8280.3|3
1649967290000|2022-04-14 20:14:50|8281.7|8280.8|8281.8|8280.3|8281.9|8280.8|8281.6|8280.3|5
1649967300000|2022-04-14 20:15:00|8281.7|8280.2|8281.8|8280.3|8281.8|8280.3|8281.7|8280.2|2
1649967310000|2022-04-14 20:15:10|8281.9|8280.4|8281.7|8280.2|8281.9|8280.4|8281.7|8280.2|5
1649967330000|2022-04-14 20:15:30|8281.8|8280.3|8281.9|8280.4|8281.9|8280.4|8281.8|8280.3|2
1649967350000|2022-04-14 20:15:50|8282|8280.5|8281.9|8280.4|8282|8280.5|8281.9|8280.4|2
1649967360000|2022-04-14 20:16:00|8281.8|8280.3|8281.8|8280.3|8281.8|8280.3|8281.8|8280.3|1
1649967380000|2022-04-14 20:16:20|8281.7|8280.2|8281.8|8280.3|8281.8|8280.3|8281.7|8280.2|2
1649967390000|2022-04-14 20:16:30|8281.7|8280.2|8281.7|8280.2|8281.7|8280.2|8281.7|8280.2|1
1649967400000|2022-04-14 20:16:40|8281.6|8280.1|8281.7|8280.2|8281.7|8280.2|8281.6|8280.1|2
1649967410000|2022-04-14 20:16:50|8281.6|8280.1|8281.7|8280.2|8281.7|8280.2|8281.6|8280.1|2
1649967420000|2022-04-14 20:17:00|8281.8|8280.3|8281.7|8280.2|8281.8|8280.3|8281.7|8280.2|2
1649967450000|2022-04-14 20:17:30|8281.8|8280.3|8281.8|8280.3|8281.8|8280.3|8281.7|8280.2|3
1649967460000|2022-04-14 20:17:40|8281.7|8280.2|8281.7|8280.2|8281.7|8280.2|8281.7|8280.2|1
1649967470000|2022-04-14 20:17:50|8281.6|8280.1|8281.5|8280|8281.6|8280.1|8281.5|8280|4
1649967480000|2022-04-14 20:18:00|8281.4|8279.9|8281.2|8279.7|8281.4|8279.9|8281.2|8279.7|4
1649967490000|2022-04-14 20:18:10|8281.3|8279.8|8281.3|8279.8|8281.3|8279.8|8281.3|8279.8|1
1649967520000|2022-04-14 20:18:40|8281.4|8279.9|8281.6|8280.1|8281.7|8280.2|8281.4|8279.9|7
1649967530000|2022-04-14 20:18:50|8281.7|8280.2|8281.7|8280.2|8281.7|8280.2|8281.7|8280.2|1
1649967540000|2022-04-14 20:19:00|8281.8|8280.3|8281.8|8280.3|8281.8|8280.3|8281.7|8280.2|3
1649967550000|2022-04-14 20:19:10|8281.7|8280.2|8281.7|8280.2|8281.7|8280.2|8281.7|8280.2|1
1649967560000|2022-04-14 20:19:20|8281.8|8280.3|8281.8|8280.3|8281.8|8280.3|8281.8|8280.3|1
1649967570000|2022-04-14 20:19:30|8281.7|8280.2|8281.7|8280.2|8281.7|8280.2|8281.6|8280.1|3
1649967600000|2022-04-14 20:20:00|8281.6|8280.1|8281.7|8280.2|8281.7|8280.2|8281.6|8280.1|2
1649967610000|2022-04-14 20:20:10|8281.6|8280.1|8281.7|8280.2|8281.7|8280.2|8281.6|8280.1|2
1649967620000|2022-04-14 20:20:20|8281.6|8280.1|8281.7|8280.2|8281.7|8280.2|8281.6|8280.1|4
1649967630000|2022-04-14 20:20:30|8281.6|8280.1|8281.7|8280.2|8281.7|8280.2|8281.6|8280.1|2
1649967640000|2022-04-14 20:20:40|8281.8|8280.3|8281.8|8280.3|8281.9|8280.4|8281.7|8280.2|7
1649967650000|2022-04-14 20:20:50|8281.7|8280.2|8281.7|8280.2|8281.8|8280.3|8281.6|8280.1|5
1649967660000|2022-04-14 20:21:00|8281.6|8280.1|8281.7|8280.2|8281.8|8280.3|8281.6|8280.1|6
1649967670000|2022-04-14 20:21:10|8281.8|8280.3|8281.7|8280.2|8281.8|8280.3|8281.7|8280.2|2
1649967680000|2022-04-14 20:21:20|8281.8|8280.3|8281.7|8280.2|8281.8|8280.3|8281.7|8280.2|6
1649967690000|2022-04-14 20:21:30|8281.8|8280.3|8281.8|8280.3|8281.8|8280.3|8281.8|8280.3|1
1649967700000|2022-04-14 20:21:40|8281.9|8280.4|8281.8|8280.3|8281.9|8280.4|8281.8|8280.3|2
1649967720000|2022-04-14 20:22:00|8281.7|8280.2|8281.8|8280.3|8281.8|8280.3|8281.7|8280.2|4
1649967730000|2022-04-14 20:22:10|8281.7|8280.2|8281.8|8280.3|8281.8|8280.3|8281.7|8280.2|2
1649967740000|2022-04-14 20:22:20|8281.7|8280.2|8281.7|8280.2|8281.7|8280.2|8281.7|8280.2|1
1649967750000|2022-04-14 20:22:30|8281.8|8280.3|8281.8|8280.3|8281.8|8280.3|8281.7|8280.2|5
1649967780000|2022-04-14 20:23:00|8281.9|8280.4|8281.8|8280.3|8281.9|8280.4|8281.8|8280.3|2
1649967790000|2022-04-14 20:23:10|8281.9|8280.4|8281.9|8280.4|8281.9|8280.4|8281.9|8280.4|1
1649967800000|2022-04-14 20:23:20|8281.8|8280.3|8281.8|8280.3|8281.8|8280.3|8281.8|8280.3|1
1649967810000|2022-04-14 20:23:30|8281.9|8280.4|8281.8|8280.3|8281.9|8280.4|8281.8|8280.3|2
1649967820000|2022-04-14 20:23:40|8281.9|8280.4|8281.8|8280.3|8281.9|8280.4|8281.8|8280.3|2
1649967830000|2022-04-14 20:23:50|8281.9|8280.4|8281.6|8280.7|8282|8280.7|8281.6|8280.3|4
1649967840000|2022-04-14 20:24:00|8281.8|8280.3|8281.9|8280.4|8281.9|8280.4|8281.8|8280.3|4
1649967850000|2022-04-14 20:24:10|8281.8|8280.3|8281.9|8280.4|8281.9|8280.4|8281.8|8280.3|2
1649967860000|2022-04-14 20:24:20|8281.8|8280.3|8281.9|8280.4|8281.9|8280.4|8281.8|8280.3|2
1649967870000|2022-04-14 20:24:30|8281.8|8280.3|8281.8|8280.3|8281.8|8280.3|8281.8|8280.3|1
1649967880000|2022-04-14 20:24:40|8281.7|8280.2|8281.6|8280.1|8281.7|8280.2|8281.5|8280|10
1649967890000|2022-04-14 20:24:50|8281.4|8279.9|8281.5|8280|8281.5|8280|8281.4|8279.9|4
1649967900000|2022-04-14 20:25:00|8281.4|8279.9|8281.3|8279.8|8281.4|8279.9|8281.3|8279.8|4
1649967920000|2022-04-14 20:25:20|8281|8280.1|8281.3|8279.8|8281.3|8280.1|8281|8279.7|4
1649967930000|2022-04-14 20:25:30|8281.1|8279.6|8281.1|8279.6|8281.1|8279.9|8280.7|8279.5|5
1649967940000|2022-04-14 20:25:40|8281|8279.5|8281.1|8279.6|8281.1|8279.6|8281|8279.5|4
1649967960000|2022-04-14 20:26:00|8281|8279.5|8281.1|8279.6|8281.1|8279.6|8281|8279.5|2
1649967970000|2022-04-14 20:26:10|8281|8279.5|8280.8|8279.3|8281|8279.5|8280.8|8279.3|2
1649967990000|2022-04-14 20:26:30|8280.9|8279.4|8280.8|8279.3|8280.9|8279.4|8280.8|8279.3|2
1649968000000|2022-04-14 20:26:40|8280.1|8278.6|8280.8|8279.3|8280.8|8279.3|8280.1|8278.6|8
1649968010000|2022-04-14 20:26:50|8281.2|8279.7|8281.2|8279.7|8281.3|8279.8|8281.1|8279.6|7
1649968020000|2022-04-14 20:27:00|8281.1|8279.6|8281.2|8279.7|8281.3|8279.8|8281.1|8279.6|6
1649968030000|2022-04-14 20:27:10|8281.3|8279.8|8281.2|8279.7|8281.3|8279.8|8281.2|8279.7|2
1649968040000|2022-04-14 20:27:20|8281.3|8279.8|8281.2|8279.7|8281.3|8279.8|8281.2|8279.7|2
1649968070000|2022-04-14 20:27:50|8281.3|8279.8|8281.2|8279.7|8281.3|8279.8|8281.2|8279.7|2
1649968080000|2022-04-14 20:28:00|8281.3|8279.8|8281.3|8279.8|8281.3|8279.8|8281.2|8279.7|3
1649968090000|2022-04-14 20:28:10|8281.2|8279.7|8281.2|8279.7|8281.2|8279.7|8281.2|8279.7|1
1649968100000|2022-04-14 20:28:20|8281.8|8280.3|8281.9|8280.4|8281.9|8280.4|8281.8|8280.3|2
1649968110000|2022-04-14 20:28:30|8281.8|8280.3|8281.8|8280.3|8281.9|8280.4|8281.8|8280.3|3
1649968120000|2022-04-14 20:28:40|8281.9|8280.4|8281.9|8280.4|8282|8280.5|8281.8|8280.3|5
1649968130000|2022-04-14 20:28:50|8281.8|8280.3|8281.8|8280.3|8281.8|8280.3|8281.8|8280.3|1
1649968140000|2022-04-14 20:29:00|8281.9|8280.4|8281.7|8280.2|8282|8280.5|8281.6|8280.1|7
1649968150000|2022-04-14 20:29:10|8281.6|8280.1|8282|8280.5|8282|8280.7|8281.6|8280.1|14
1649968160000|2022-04-14 20:29:20|8281.9|8280.4|8281.9|8280.4|8282|8280.5|8281.9|8280.4|5
1649968170000|2022-04-14 20:29:30|8281.8|8280.3|8281.7|8280.2|8281.8|8280.3|8281.7|8280.2|2
1649968180000|2022-04-14 20:29:40|8281.8|8280.3|8281.5|8280|8281.8|8280.3|8281.5|8280|11
1649968190000|2022-04-14 20:29:50|8281.6|8280.1|8281.4|8279.9|8281.6|8280.1|8281.4|8279.9|9
1649968200000|2022-04-14 20:30:00|8281.5|8280|8281.4|8279.9|8281.5|8280|8281.4|8279.9|2
1649968210000|2022-04-14 20:30:10|8281.5|8280|8281.7|8280.2|8281.8|8280.3|8281.4|8279.9|5
1649968220000|2022-04-14 20:30:20|8281.8|8280.3|8281.7|8280.2|8281.8|8280.3|8281.7|8280.2|2
1649968230000|2022-04-14 20:30:30|8281.6|8280.1|8282|8280.5|8282|8280.5|8281.5|8280|6
1649968240000|2022-04-14 20:30:40|8281.9|8280.4|8281.9|8280.4|8281.9|8280.4|8281.9|8280.4|1
1649968260000|2022-04-14 20:31:00|8281.8|8280.3|8282.1|8280.6|8282.2|8280.7|8281.8|8280.3|7
1649968270000|2022-04-14 20:31:10|8282.4|8280.9|8282.6|8281.1|8282.7|8281.2|8282.4|8280.9|8
1649968280000|2022-04-14 20:31:20|8282.7|8281.2|8282.9|8281.4|8282.9|8281.4|8282.7|8281.2|7
1649968290000|2022-04-14 20:31:30|8282.8|8281.3|8282.9|8281.4|8282.9|8281.4|8282.8|8281.3|4
1649968310000|2022-04-14 20:31:50|8283.2|8281.7|8283|8281.5|8283.2|8281.7|8283|8281.5|5
1649968320000|2022-04-14 20:32:00|8283.1|8281.6|8283|8281.5|8283.1|8281.6|8283|8281.5|2
1649968330000|2022-04-14 20:32:10|8282.9|8281.4|8282.9|8281.4|8282.9|8281.4|8282.9|8281.4|1
1649968340000|2022-04-14 20:32:20|8283|8281.5|8283|8281.5|8283|8281.5|8283|8281.5|1
1649968350000|2022-04-14 20:32:30|8282.8|8281.3|8282.6|8281.1|8282.9|8281.4|8282.6|8281.1|7
1649968360000|2022-04-14 20:32:40|8282.7|8281.2|8282.8|8281.3|8282.8|8281.3|8282.7|8281.2|4
1649968370000|2022-04-14 20:32:50|8282.7|8281.2|8282.8|8281.3|8282.8|8281.3|8282.7|8281.2|2
1649968380000|2022-04-14 20:33:00|8282.7|8281.2|8282.7|8281.2|8282.7|8281.2|8282.7|8281.2|1
1649968400000|2022-04-14 20:33:20|8282.6|8281.1|8282.6|8281.1|8282.7|8281.2|8282.5|8281|9
1649968420000|2022-04-14 20:33:40|8282.5|8281|8282.7|8281.2|8282.8|8281.3|8282.5|8281|8
1649968440000|2022-04-14 20:34:00|8282.8|8281.3|8282.7|8281.2|8282.8|8281.3|8282.7|8281.2|2
1649968450000|2022-04-14 20:34:10|8282.8|8281.3|8283.4|8281.9|8283.6|8282.1|8282.7|8281.2|9
1649968460000|2022-04-14 20:34:20|8283.5|8282|8283.4|8281.9|8283.5|8282|8283.4|8281.9|2
1649968480000|2022-04-14 20:34:40|8283.5|8282|8283.5|8282|8283.6|8282.1|8283.5|8282|3
1649968490000|2022-04-14 20:34:50|8283.4|8281.9|8283.4|8281.9|8283.4|8281.9|8283.4|8281.9|1
1649968500000|2022-04-14 20:35:00|8283.5|8282|8283.4|8281.9|8283.5|8282|8283.4|8281.9|2
1649968520000|2022-04-14 20:35:20|8283.3|8281.8|8283.3|8281.8|8283.3|8281.8|8283.3|8281.8|1
1649968530000|2022-04-14 20:35:30|8283.4|8281.9|8283.3|8281.8|8283.4|8281.9|8283.3|8281.8|4
1649968550000|2022-04-14 20:35:50|8283|8281.5|8282.7|8281.2|8283|8281.5|8282.7|8281.2|4
1649968570000|2022-04-14 20:36:10|8282.8|8281.3|8282.7|8281.2|8282.8|8281.3|8282.5|8281|10
1649968590000|2022-04-14 20:36:30|8282.8|8281.3|8282.7|8281.2|8282.8|8281.3|8282.7|8281.2|2
1649968600000|2022-04-14 20:36:40|8282.8|8281.3|8282.8|8281.3|8282.8|8281.3|8282.8|8281.3|1
1649968610000|2022-04-14 20:36:50|8282.7|8281.2|8282.8|8281.3|8282.8|8281.3|8282.7|8281.2|2
1649968620000|2022-04-14 20:37:00|8282.7|8281.2|8283.1|8281.6|8283.1|8281.6|8282.7|8281.2|10
1649968630000|2022-04-14 20:37:10|8283|8281.5|8283.1|8281.6|8283.1|8281.6|8283|8281.5|4
1649968640000|2022-04-14 20:37:20|8283|8281.5|8283|8281.5|8283|8281.5|8283|8281.5|1
1649968650000|2022-04-14 20:37:30|8283.1|8281.6|8283|8281.5|8283.1|8281.6|8283|8281.5|4
1649968660000|2022-04-14 20:37:40|8283.1|8281.6|8282.5|8281|8283.1|8281.6|8282.5|8281|5
1649968670000|2022-04-14 20:37:50|8282.6|8281.1|8282.5|8281|8282.6|8281.1|8282.4|8280.9|8
1649968690000|2022-04-14 20:38:10|8282.4|8280.9|8282.2|8280.7|8282.4|8280.9|8282.1|8280.6|5
1649968700000|2022-04-14 20:38:20|8282.1|8280.6|8282.2|8280.7|8282.2|8280.7|8282.1|8280.6|2
1649968720000|2022-04-14 20:38:40|8282.3|8280.8|8282.2|8280.7|8282.3|8280.8|8282.2|8280.7|2
1649968730000|2022-04-14 20:38:50|8282.1|8280.6|8282.2|8280.7|8282.2|8280.7|8282.1|8280.6|2
1649968740000|2022-04-14 20:39:00|8282.4|8280.9|8282.1|8280.6|8282.4|8280.9|8282.1|8280.6|5
1649968750000|2022-04-14 20:39:10|8282.2|8280.7|8282.5|8281|8282.5|8281|8282.1|8280.6|9
1649968770000|2022-04-14 20:39:30|8282.6|8281.1|8282.7|8281.2|8282.9|8281.4|8282.5|8281|7
1649968780000|2022-04-14 20:39:40|8283|8281.5|8282.9|8281.4|8283.1|8281.6|8282.9|8281.4|6
1649968790000|2022-04-14 20:39:50|8283|8281.5|8282.9|8281.4|8283|8281.5|8282.8|8281.3|6
1649968800000|2022-04-14 20:40:00|8282.8|8281.3|8282.9|8281.4|8283|8281.5|8282.8|8281.3|4
1649968810000|2022-04-14 20:40:10|8283|8281.5|8283|8281.5|8283|8281.5|8283|8281.5|1
1649968820000|2022-04-14 20:40:20|8282.9|8281.4|8283|8281.5|8283|8281.5|8282.9|8281.4|2
1649968830000|2022-04-14 20:40:30|8282.9|8281.4|8283|8281.5|8283|8281.5|8282.9|8281.4|2
1649968840000|2022-04-14 20:40:40|8282.9|8281.4|8282.9|8281.4|8282.9|8281.4|8282.9|8281.4|1
1649968850000|2022-04-14 20:40:50|8283|8281.5|8282.8|8281.3|8283|8281.5|8282.7|8281.2|7
1649968860000|2022-04-14 20:41:00|8282.7|8281.2|8283.3|8281.8|8283.3|8281.8|8282.7|8281.2|4
1649968870000|2022-04-14 20:41:10|8283.4|8281.9|8283.3|8281.8|8283.4|8281.9|8283.3|8281.8|2
1649968880000|2022-04-14 20:41:20|8283.4|8281.9|8283.3|8281.8|8283.4|8281.9|8283.3|8281.8|2
1649968900000|2022-04-14 20:41:40|8283.4|8281.9|8283.4|8281.9|8283.5|8282|8283.3|8281.8|7
1649968910000|2022-04-14 20:41:50|8283.5|8282|8283.5|8282|8283.6|8282.1|8283.4|8281.9|5
1649968920000|2022-04-14 20:42:00|8283.6|8282.1|8283.5|8282|8283.6|8282.1|8283.5|8282|4
1649968930000|2022-04-14 20:42:10|8283.6|8282.1|8283.6|8282.1|8283.6|8282.1|8283.6|8282.1|1
1649968940000|2022-04-14 20:42:20|8283.5|8282|8283.5|8282|8283.6|8282.1|8283.5|8282|5
1649968950000|2022-04-14 20:42:30|8283.4|8281.9|8283.4|8281.9|8283.5|8282|8283.4|8281.9|3
1649968960000|2022-04-14 20:42:40|8283.5|8282|8283.3|8281.8|8283.5|8282|8283.3|8281.8|3
1649968980000|2022-04-14 20:43:00|8283.2|8281.7|8283.3|8281.8|8283.3|8281.8|8283.2|8281.7|2
1649969000000|2022-04-14 20:43:20|8283.2|8281.7|8282.8|8281.3|8283.3|8281.8|8282.7|8281.2|7
1649969010000|2022-04-14 20:43:30|8282.7|8281.2|8282.7|8281.2|8282.8|8281.3|8282.7|8281.2|5
1649969020000|2022-04-14 20:43:40|8282.8|8281.3|8282.7|8281.2|8282.8|8281.3|8282.7|8281.2|2
1649969030000|2022-04-14 20:43:50|8282.8|8281.3|8282.8|8281.3|8282.8|8281.3|8282.8|8281.3|1
1649969040000|2022-04-14 20:44:00|8282.9|8281.4|8282.9|8281.4|8282.9|8281.4|8282.8|8281.3|3
1649969070000|2022-04-14 20:44:30|8283|8281.5|8282.9|8281.4|8283|8281.5|8282.9|8281.4|2
1649969080000|2022-04-14 20:44:40|8283|8281.5|8282.9|8281.4|8283|8281.5|8282.9|8281.4|2
1649969090000|2022-04-14 20:44:50|8282.8|8281.3|8283|8281.5|8283|8281.5|8282.8|8281.3|2
1649969100000|2022-04-14 20:45:00|8283.1|8281.6|8283|8281.5|8283.2|8281.7|8283|8281.5|12
1649969110000|2022-04-14 20:45:10|8283.1|8281.6|8283.1|8281.6|8283.1|8281.6|8283|8281.5|3
1649969120000|2022-04-14 20:45:20|8283|8281.5|8283.1|8281.6|8283.1|8281.6|8283|8281.5|2
1649969130000|2022-04-14 20:45:30|8283.2|8281.7|8283.2|8281.7|8283.3|8281.8|8282.9|8281.4|17
1649969140000|2022-04-14 20:45:40|8283.1|8281.6|8283.4|8281.9|8283.5|8282|8283.1|8281.6|10
1649969150000|2022-04-14 20:45:50|8283.5|8282|8283.3|8281.8|8283.5|8282|8283.3|8281.8|7
1649969160000|2022-04-14 20:46:00|8283.4|8281.9|8283.4|8281.9|8283.4|8281.9|8283.4|8281.9|1
1649969170000|2022-04-14 20:46:10|8283.5|8282|8283.4|8281.9|8283.5|8282|8283.4|8281.9|2
1649969180000|2022-04-14 20:46:20|8283.5|8282|8283.4|8281.9|8283.5|8282|8283.4|8281.9|2
1649969190000|2022-04-14 20:46:30|8283.3|8281.8|8283.3|8281.8|8283.3|8281.8|8283.3|8281.8|1
1649969200000|2022-04-14 20:46:40|8283.4|8281.9|8283|8281.5|8283.4|8281.9|8282.9|8281.4|11
1649969210000|2022-04-14 20:46:50|8282.8|8281.3|8283|8281.5|8283|8281.5|8282.3|8281.1|12
1649969220000|2022-04-14 20:47:00|8283.1|8281.6|8283|8281.5|8283.1|8281.6|8283|8281.5|2
1649969240000|2022-04-14 20:47:20|8283.4|8281.9|8283.6|8282.1|8283.6|8282.1|8283.4|8281.9|5
1649969250000|2022-04-14 20:47:30|8283.5|8282|8283.6|8282.1|8283.6|8282.1|8283.5|8282|4
1649969260000|2022-04-14 20:47:40|8283.5|8282|8283.6|8282.1|8283.6|8282.1|8283.5|8282|4
1649969270000|2022-04-14 20:47:50|8283.5|8282|8283.5|8282|8283.5|8282|8283.5|8282|1
1649969280000|2022-04-14 20:48:00|8283.4|8281.9|8283.1|8281.6|8283.4|8281.9|8283.1|8281.6|4
1649969290000|2022-04-14 20:48:10|8283|8281.5|8283|8281.5|8283.1|8281.6|8283|8281.5|3
1649969300000|2022-04-14 20:48:20|8283.1|8281.6|8283|8281.5|8283.1|8281.6|8283|8281.5|2
1649969310000|2022-04-14 20:48:30|8283.1|8281.6|8283.1|8281.6|8283.1|8281.6|8283.1|8281.6|1
1649969320000|2022-04-14 20:48:40|8282.9|8281.4|8282.9|8281.4|8283|8281.5|8282.8|8281.3|6
1649969330000|2022-04-14 20:48:50|8282.8|8281.3|8282.6|8281.1|8283|8281.5|8282.6|8281.1|7
1649969340000|2022-04-14 20:49:00|8282.5|8281|8282.7|8281.2|8282.7|8281.2|8282.3|8280.8|14
1649969350000|2022-04-14 20:49:10|8282.4|8280.9|8282.7|8281.2|8282.9|8281.4|8282.3|8280.8|30
1649969360000|2022-04-14 20:49:20|8282.8|8281.3|8282.6|8281.1|8282.8|8281.3|8282.4|8280.9|12
1649969370000|2022-04-14 20:49:30|8282.5|8281|8282.5|8281|8282.8|8281.3|8282.3|8280.8|24
1649969380000|2022-04-14 20:49:40|8282.4|8280.9|8282.9|8281.4|8283|8281.5|8281.8|8280.3|33
1649969390000|2022-04-14 20:49:50|8282.7|8281.2|8282.8|8281.3|8283|8281.5|8282.4|8280.9|23
1649969400000|2022-04-14 20:50:00|8283.2|8280.2|8284.9|8279.6|8284.9|8281.1|8282.7|8278.4|62
1649969410000|2022-04-14 20:50:10|8285|8279.7|8283.7|8279.1|8285.1|8281.1|8282.9|8278.6|48
1649969420000|2022-04-14 20:50:20|8284.4|8278.2|8284.1|8280.3|8286.1|8280.5|8282.7|8277.4|61
1649969430000|2022-04-14 20:50:30|8283.9|8280.4|8283.5|8280.2|8285.7|8280.6|8283.1|8277.9|60
1649969440000|2022-04-14 20:50:40|8283.4|8280.3|8283.8|8280.7|8284.2|8280.8|8283.1|8278.9|36
1649969450000|2022-04-14 20:50:50|8283.9|8280.6|8283|8279|8284|8280.6|8283|8278.9|24
1649969460000|2022-04-14 20:51:00|8283.1|8278.8|8283.4|8280.2|8283.6|8280.2|8283|8278.6|15
1649969470000|2022-04-14 20:51:10|8283.5|8280|8283.2|8280.3|8284.3|8280.8|8283|8278.5|30
1649969480000|2022-04-14 20:51:20|8283.1|8280.4|8283.2|8280.6|8283.8|8280.8|8283.1|8279.5|34
1649969490000|2022-04-14 20:51:30|8283.1|8280.5|8283.4|8280.6|8283.4|8280.6|8283.1|8280.3|19
1649969500000|2022-04-14 20:51:40|8283.3|8280.5|8283|8280.8|8283.6|8280.9|8283|8280.4|27
1649969510000|2022-04-14 20:51:50|8283.1|8280.9|8283|8280.4|8283.5|8280.9|8283|8280.3|18
1649969520000|2022-04-14 20:52:00|8283.1|8280.5|8283|8280.7|8283.2|8280.8|8283|8280.5|12
1649969530000|2022-04-14 20:52:10|8283.1|8280.6|8282.8|8280.4|8283.1|8280.8|8282.8|8280.4|17
1649969540000|2022-04-14 20:52:20|8282.9|8280.6|8282.8|8280.3|8283.2|8280.7|8282.7|8279.5|30
1649969550000|2022-04-14 20:52:30|8282.7|8280.4|8282.8|8280.4|8283|8280.7|8282.1|8280.2|25
1649969560000|2022-04-14 20:52:40|8283|8280.3|8282.6|8280.2|8283.1|8280.7|8282.2|8280.2|33
1649969570000|2022-04-14 20:52:50|8282.8|8280.1|8282.6|8279.5|8282.8|8280.3|8282.3|8279.3|21
1649969580000|2022-04-14 20:53:00|8282.5|8280|8282|8280.5|8282.7|8280.6|8282|8279.2|34
1649969590000|2022-04-14 20:53:10|8281.9|8280.4|8282.4|8280|8282.6|8280.4|8281.9|8279.8|15
1649969600000|2022-04-14 20:53:20|8282.5|8280.2|8282.4|8280.1|8282.5|8280.2|8282.3|8279.9|8
1649969610000|2022-04-14 20:53:30|8281.9|8280|8282.1|8279.8|8282.5|8280.4|8281.8|8279.8|15
1649969620000|2022-04-14 20:53:40|8281.7|8280.2|8282.5|8279.8|8282.7|8280.3|8281.7|8279.7|25
1649969630000|2022-04-14 20:53:50|8282.4|8279.7|8282.6|8279.8|8282.6|8279.8|8282.3|8279.6|25
1649969640000|2022-04-14 20:54:00|8282.4|8279.9|8282.5|8279.8|8282.7|8280.6|8281.8|8279.7|28
1649969650000|2022-04-14 20:54:10|8282.4|8279.9|8282.5|8279.6|8282.5|8279.9|8282.2|8279.5|16
1649969660000|2022-04-14 20:54:20|8282.3|8279.7|8282.3|8279.7|8282.5|8279.7|8282.2|8279.6|11
1649969670000|2022-04-14 20:54:30|8282.2|8279.8|8282.3|8279.9|8282.3|8279.9|8282.2|8279.8|4
1649969680000|2022-04-14 20:54:40|8282.2|8279.8|8282.3|8279.9|8282.3|8279.9|8282.1|8279.7|8
1649969690000|2022-04-14 20:54:50|8282.2|8279.7|8282.5|8279.6|8282.5|8279.9|8282|8279.5|11
1649969700000|2022-04-14 20:55:00|8282.9|8279.5|8282.6|8279.3|8283|8279.9|8282.1|8279|39
1649969710000|2022-04-14 20:55:10|8282.7|8279.1|8282.4|8279.4|8282.7|8279.9|8282.1|8278.7|22
1649969720000|2022-04-14 20:55:20|8282.5|8279.5|8282.2|8279.3|8282.5|8280|8281.5|8279.1|35
1649969730000|2022-04-14 20:55:30|8282.1|8279.4|8282.2|8279.1|8282.2|8279.5|8282|8279.1|12
1649969740000|2022-04-14 20:55:40|8282.1|8278.9|8283.6|8276.5|8283.6|8279|8281.1|8276.5|33
1649969750000|2022-04-14 20:55:50|8283.7|8276.1|8283.4|8277.5|8284.7|8278.9|8281.6|8276|30
1649969760000|2022-04-14 20:56:00|8283.6|8277.4|8283.5|8277.3|8283.9|8278.2|8282.5|8276.8|26
1649969770000|2022-04-14 20:56:10|8283.1|8277.6|8282.5|8277.4|8283.3|8277.9|8282.4|8277.1|17
1649969780000|2022-04-14 20:56:20|8282.4|8277.5|8282.6|8276|8282.7|8278|8281.2|8276|23
1649969790000|2022-04-14 20:56:30|8282|8277.4|8282.4|8276|8283.8|8278|8281.2|8275.7|46
1649969800000|2022-04-14 20:56:40|8281.6|8276.1|8281.6|8275.5|8282.5|8277|8279.9|8274.4|31
1649969810000|2022-04-14 20:56:50|8281.9|8275.7|8281.1|8275.6|8282.7|8276.8|8280.2|8274|52
1649969820000|2022-04-14 20:57:00|8281.4|8275.3|8280.9|8275.3|8283.7|8276.9|8279.5|8272.7|37
1649969830000|2022-04-14 20:57:10|8281.6|8275.2|8282|8274.6|8283.4|8278|8279.5|8274|36
1649969840000|2022-04-14 20:57:20|8282.1|8274.5|8282.1|8275.4|8282.8|8275.4|8281.7|8274.1|18
1649969850000|2022-04-14 20:57:30|8282.3|8275.3|8282.4|8273.5|8283.7|8277.4|8280.2|8273.5|30
1649969860000|2022-04-14 20:57:40|8282.1|8273.8|8281.8|8275.4|8282.9|8275.8|8281.3|8273.6|29
1649969870000|2022-04-14 20:57:50|8283.2|8274.3|8282.8|8273.9|8283.3|8274.8|8281.7|8273.9|10
1649969880000|2022-04-14 20:58:00|8282.3|8274.6|8281.6|8274.8|8284.4|8276.6|8281.1|8272.8|28
1649969890000|2022-04-14 20:58:10|8282.4|8274|8281.5|8275.7|8283.6|8276.4|8280.6|8274|28
1649969900000|2022-04-14 20:58:20|8281.2|8275.9|8281.3|8276.1|8283.6|8276.8|8279.1|8274.6|41
1649969910000|2022-04-14 20:58:30|8281|8276.4|8281.6|8276.1|8281.7|8276.4|8280.8|8275.5|21
1649969920000|2022-04-14 20:58:40|8281.5|8275.9|8281.8|8276.6|8282.8|8277.9|8281|8275.3|34
1649969930000|2022-04-14 20:58:50|8281.9|8276.7|8282.3|8277.6|8283.4|8278.1|8281.8|8276.5|23
1649969940000|2022-04-14 20:59:00|8282.5|8277.5|8282.6|8275.2|8283.6|8277.8|8281.5|8274.9|54
1649969950000|2022-04-14 20:59:10|8282.4|8275.4|8284.6|8274.4|8284.8|8276.2|8282.4|8274.1|37
1649969960000|2022-04-14 20:59:20|8284.5|8274.1|8284.6|8275.2|8284.8|8275.2|8283.9|8274.1|23
1649969970000|2022-04-14 20:59:30|8282.7|8277.3|8283.7|8277.7|8284.1|8278|8282.7|8277|22
1649969980000|2022-04-14 20:59:40|8283.8|8277.5|8283.8|8277.1|8284|8277.6|8283.8|8277.1|10
1649969990000|2022-04-14 20:59:50|8285.6|8276.8|8288.5|8277.5|8289.5|8278.5|8284.9|8274.5|28
1649970000000|2022-04-14 21:00:00|8289|8278|8288.6|8277.6|8289|8278|8288.6|8277.6|4
1649970010000|2022-04-14 21:00:10|8288.8|8277.8|8288.8|8277.8|8288.8|8277.8|8288.8|8277.8|1
1649970020000|2022-04-14 21:00:20|8289.6|8278.6|8289|8278|8290.3|8279.3|8288.6|8277.6|9
1649970030000|2022-04-14 21:00:30|8288.9|8277.9|8289.5|8278.5|8289.5|8278.5|8288.9|8277.9|6
1649970040000|2022-04-14 21:00:40|8289.3|8278.3|8289.5|8278.5|8289.7|8278.7|8289.3|8278.3|6
1649970050000|2022-04-14 21:00:50|8289.3|8278.3|8289.5|8278.5|8289.6|8278.6|8289.2|8278.2|8
1649970060000|2022-04-14 21:01:00|8289.4|8278.4|8289.6|8278.6|8289.6|8278.6|8289.4|8278.4|6
1649970070000|2022-04-14 21:01:10|8289.1|8278.1|8289.1|8278.1|8289.1|8278.1|8289.1|8278.1|1
1649970080000|2022-04-14 21:01:20|8289.2|8278.2|8288.4|8277.4|8289.2|8278.2|8288.4|8277.4|2
1649970090000|2022-04-14 21:01:30|8288.3|8277.3|8288|8277|8288.5|8277.5|8288|8277|6
1649970100000|2022-04-14 21:01:40|8287.9|8276.9|8287.9|8276.9|8287.9|8276.9|8287.9|8276.9|1
1649970110000|2022-04-14 21:01:50|8288|8277|8287.9|8276.9|8288|8277|8287.9|8276.9|4
1649970120000|2022-04-14 21:02:00|8288.1|8277.1|8288.1|8277.1|8288.1|8277.1|8288.1|8277.1|1
1649970130000|2022-04-14 21:02:10|8288.2|8277.2|8287.9|8276.9|8288.2|8277.2|8287.9|8276.9|2
1649970160000|2022-04-14 21:02:40|8288.1|8277.1|8288.1|8277.1|8288.1|8277.1|8288.1|8277.1|1
1649970200000|2022-04-14 21:03:20|8288.3|8277.3|8289|8278|8289|8278|8287.2|8276.2|5
1649970220000|2022-04-14 21:03:40|8289.1|8278.1|8289.1|8278.1|8289.1|8278.1|8289.1|8278.1|1
1649970240000|2022-04-14 21:04:00|8289.3|8278.3|8289.4|8278.4|8289.5|8278.5|8289.3|8278.3|3
1649970250000|2022-04-14 21:04:10|8289.6|8278.6|8289.6|8278.6|8289.6|8278.6|8289.6|8278.6|1
1649970260000|2022-04-14 21:04:20|8289.5|8278.5|8289.4|8278.4|8289.5|8278.5|8289.4|8278.4|2
1649970270000|2022-04-14 21:04:30|8289.3|8278.3|8289.1|8278.1|8289.3|8278.3|8289.1|8278.1|2
1649970280000|2022-04-14 21:04:40|8288.7|8277.7|8288.7|8277.7|8288.7|8277.7|8288.7|8277.7|1
1649970290000|2022-04-14 21:04:50|8288.8|8277.8|8288.8|8277.8|8288.8|8277.8|8288.8|8277.8|1
1649970300000|2022-04-14 21:05:00|8288.5|8277.5|8288.9|8277.9|8288.9|8277.9|8288.5|8277.5|11
1649970310000|2022-04-14 21:05:10|8289.6|8278.6|8287.7|8276.7|8290.1|8279.1|8287.4|8276.4|6
1649970320000|2022-04-14 21:05:20|8288.1|8277.1|8288.1|8277.1|8288.3|8277.3|8287.7|8276.7|7
1649970330000|2022-04-14 21:05:30|8288.2|8277.2|8287.5|8276.5|8288.4|8277.4|8287.5|8276.5|15
1649970340000|2022-04-14 21:05:40|8287.6|8276.6|8287.7|8276.7|8288|8277|8287.6|8276.6|9
1649970350000|2022-04-14 21:05:50|8287.9|8276.9|8287.7|8276.7|8287.9|8276.9|8287.4|8276.4|3
1649970360000|2022-04-14 21:06:00|8287.8|8276.8|8287.9|8276.9|8287.9|8276.9|8287.5|8276.5|4
1649970370000|2022-04-14 21:06:10|8288|8277|8288|8277|8288|8277|8288|8277|1
1649970380000|2022-04-14 21:06:20|8287.9|8276.9|8287.9|8276.9|8287.9|8276.9|8287.8|8276.8|3
1649970390000|2022-04-14 21:06:30|8288.2|8277.2|8288.1|8277.1|8288.2|8277.2|8288.1|8277.1|2
1649970400000|2022-04-14 21:06:40|8288|8277|8288.1|8277.1|8288.2|8277.2|8288|8277|4
1649970410000|2022-04-14 21:06:50|8287.9|8276.9|8288.1|8277.1|8288.4|8277.4|8287.9|8276.9|11
1649970420000|2022-04-14 21:07:00|8287.8|8276.8|8287.8|8276.8|8288.1|8277.1|8287.8|8276.8|4
1649970430000|2022-04-14 21:07:10|8288.1|8277.1|8288.6|8277.6|8288.6|8277.6|8287.8|8276.8|5
1649970440000|2022-04-14 21:07:20|8288.5|8277.5|8287.7|8276.7|8288.5|8277.5|8287.7|8276.7|3
1649970450000|2022-04-14 21:07:30|8287.4|8276.4|8288.6|8277.6|8288.7|8277.7|8287.3|8276.3|13
1649970460000|2022-04-14 21:07:40|8288.5|8277.5|8288.1|8277.1|8288.7|8277.7|8288.1|8277.1|6
1649970470000|2022-04-14 21:07:50|8288.3|8277.3|8287.9|8276.9|8288.3|8277.3|8287.9|8276.9|4
1649970480000|2022-04-14 21:08:00|8287.8|8276.8|8288.2|8277.2|8288.8|8277.8|8287.1|8276.1|8
1649970490000|2022-04-14 21:08:10|8287.7|8276.7|8287.6|8276.6|8287.7|8276.7|8287.5|8276.5|4
1649970500000|2022-04-14 21:08:20|8287.7|8276.7|8288|8277|8289.5|8278.5|8287.2|8276.2|6
1649970510000|2022-04-14 21:08:30|8287.9|8276.9|8288|8277|8288|8277|8287.9|8276.9|2
1649970520000|2022-04-14 21:08:40|8287.7|8276.7|8287.6|8276.6|8287.7|8276.7|8287.6|8276.6|2
1649970530000|2022-04-14 21:08:50|8287.2|8276.2|8288.2|8277.2|8288.6|8277.6|8287.2|8276.2|6
1649970540000|2022-04-14 21:09:00|8288.9|8277.9|8288.4|8277.4|8289.5|8278.5|8287.6|8276.6|11
1649970550000|2022-04-14 21:09:10|8288.5|8277.5|8287.1|8276.3|8288.5|8277.5|8287|8276.1|31
1649970560000|2022-04-14 21:09:20|8287|8276.2|8287.3|8276.3|8287.4|8276.4|8286.9|8276.1|27
1649970570000|2022-04-14 21:09:30|8288.2|8277.2|8287.7|8276.7|8288.2|8277.2|8287.7|8276.7|27
1649970580000|2022-04-14 21:09:40|8287.8|8276.8|8288.1|8277.1|8288.1|8277.1|8287.6|8276.6|39
1649970590000|2022-04-14 21:09:50|8288.3|8277.3|8288.5|8277.5|8288.5|8277.5|8288.2|8277.2|25
1649970600000|2022-04-14 21:10:00|8288.6|8277.6|8288.2|8277.2|8288.6|8277.6|8287.7|8276.7|33
1649970610000|2022-04-14 21:10:10|8288.1|8277.1|8288.1|8277.1|8288.5|8277.5|8287.7|8276.7|31
1649970620000|2022-04-14 21:10:20|8288|8277|8288.2|8277.2|8288.4|8277.4|8287.7|8276.7|38
1649970630000|2022-04-14 21:10:30|8288.1|8277.1|8288.2|8277.2|8288.2|8277.2|8287.9|8276.9|5
1649970640000|2022-04-14 21:10:40|8288.3|8277.3|8288.4|8277.4|8288.9|8277.9|8288|8277|12
1649970650000|2022-04-14 21:10:50|8288.5|8277.5|8289.5|8278.5|8289.5|8278.5|8288.1|8277.1|4
1649970660000|2022-04-14 21:11:00|8289|8278|8288.8|8277.8|8289|8278|8288.6|8277.6|10
1649970670000|2022-04-14 21:11:10|8288.7|8277.7|8289.1|8278.1|8289.1|8278.1|8287.9|8276.9|12
1649970680000|2022-04-14 21:11:20|8288.4|8277.4|8288.9|8277.9|8289.7|8278.7|8287.7|8276.7|11
1649970690000|2022-04-14 21:11:30|8288.8|8277.8|8288.8|8277.8|8289.2|8278.2|8288.2|8277.2|15
1649970700000|2022-04-14 21:11:40|8288.6|8277.6|8288.6|8277.6|8289.2|8278.2|8288.4|8277.4|37
1649970710000|2022-04-14 21:11:50|8288.5|8277.5|8288.9|8277.9|8289.2|8278.2|8288.3|8277.3|36
1649970720000|2022-04-14 21:12:00|8289|8278|8289.4|8278.4|8289.8|8278.8|8288.7|8277.7|31
1649970730000|2022-04-14 21:12:10|8290|8279|8288.7|8277.7|8290.2|8279.2|8288.7|8277.7|14
1649970740000|2022-04-14 21:12:20|8288.9|8277.9|8287|8276|8289.5|8278.5|8286.8|8275.8|47
1649970750000|2022-04-14 21:12:30|8287.3|8276.3|8287.6|8276.9|8287.9|8277.2|8286.9|8275.9|48
1649970760000|2022-04-14 21:12:40|8287.4|8276.4|8288|8277|8288.3|8277.4|8287.4|8276.4|48
1649970770000|2022-04-14 21:12:50|8288.3|8277.3|8290.3|8279.3|8290.3|8279.3|8288|8277|32
1649970780000|2022-04-14 21:13:00|8289.9|8278.9|8289.5|8278.5|8291|8280|8289.1|8278.1|27
1649970790000|2022-04-14 21:13:10|8289.6|8278.6|8290.7|8279.7|8291|8280|8288.8|8277.8|19
1649970800000|2022-04-14 21:13:20|8290.8|8279.8|8289.6|8278.6|8291.2|8280.2|8289.4|8278.4|13
1649970810000|2022-04-14 21:13:30|8289.5|8278.5|8288.7|8277.7|8289.6|8278.6|8288.6|8277.6|10
1649970820000|2022-04-14 21:13:40|8288.6|8277.6|8290.4|8279.4|8290.5|8279.5|8288.6|8277.6|21
1649970830000|2022-04-14 21:13:50|8290.5|8279.5|8289.9|8278.9|8291.1|8280.1|8289.8|8278.8|9
1649970840000|2022-04-14 21:14:00|8290.1|8279.1|8288.2|8277.2|8290.1|8279.1|8287.2|8276.2|34
1649970850000|2022-04-14 21:14:10|8288.4|8277.4|8288.3|8277.3|8288.7|8277.7|8288.1|8277.1|20
1649970860000|2022-04-14 21:14:20|8288.4|8277.4|8288.6|8277.6|8288.6|8277.6|8288.1|8277.1|12
1649970870000|2022-04-14 21:14:30|8288.2|8277.2|8287.9|8276.9|8288.2|8277.2|8287.7|8276.7|21
1649970880000|2022-04-14 21:14:40|8288|8277|8286.8|8275.8|8288|8277|8286.7|8275.7|16
1649970890000|2022-04-14 21:14:50|8286.9|8275.9|8287.5|8276.5|8288.9|8277.9|8286.8|8275.8|23
1649970900000|2022-04-14 21:15:00|8287.3|8276.3|8287.8|8276.8|8288.5|8277.5|8286.9|8275.9|35
1649970910000|2022-04-14 21:15:10|8288.2|8277.2|8287.8|8276.8|8288.2|8277.2|8287.4|8276.4|25
1649970920000|2022-04-14 21:15:20|8287.7|8276.7|8288.7|8277.7|8289.6|8278.6|8287.7|8276.7|16
1649970930000|2022-04-14 21:15:30|8289|8278|8287.4|8276.4|8289|8278|8287.4|8276.4|32
1649970940000|2022-04-14 21:15:40|8287.2|8276.2|8287.4|8276.4|8287.7|8276.7|8287|8276|36
1649970950000|2022-04-14 21:15:50|8287.5|8276.5|8287.4|8276.4|8288.1|8277.1|8287.1|8276.1|41
1649970960000|2022-04-14 21:16:00|8287.8|8276.8|8287.7|8276.7|8288|8277|8287.1|8276.1|26
1649970970000|2022-04-14 21:16:10|8287.6|8276.6|8288.3|8277.3|8289.6|8278.6|8287.4|8276.4|29
1649970980000|2022-04-14 21:16:20|8288.6|8277.6|8288.1|8277.1|8289.4|8278.4|8288.1|8277.1|34
1649970990000|2022-04-14 21:16:30|8287.9|8276.9|8288.3|8277.3|8288.9|8277.9|8287.9|8276.9|23
1649971000000|2022-04-14 21:16:40|8288.4|8277.4|8288.5|8277.5|8289.7|8278.7|8288|8277|31
1649971010000|2022-04-14 21:16:50|8288.8|8277.8|8288.9|8277.9|8289.3|8278.3|8288.1|8277.1|32
1649971020000|2022-04-14 21:17:00|8289|8278|8289.4|8278.4|8289.7|8278.7|8288.1|8277.1|39
1649971030000|2022-04-14 21:17:10|8288.8|8277.8|8288|8277|8289.2|8278.2|8287.9|8276.9|29
1649971040000|2022-04-14 21:17:20|8288.1|8277.1|8287.9|8276.9|8289.7|8278.7|8287.5|8276.5|45
1649971050000|2022-04-14 21:17:30|8288.1|8277.1|8287.7|8276.7|8288.1|8277.1|8287.1|8276.1|27
1649971060000|2022-04-14 21:17:40|8287.4|8276.4|8287|8276|8287.5|8276.5|8286.7|8275.7|23
1649971070000|2022-04-14 21:17:50|8286.9|8275.9|8286.7|8275.7|8288.5|8277.5|8286|8275|12
1649971080000|2022-04-14 21:18:00|8286.8|8275.8|8287|8276|8287.5|8276.5|8286.7|8275.7|34
1649971090000|2022-04-14 21:18:10|8287.3|8276.3|8287.2|8276.2|8288|8277|8286.1|8275.1|32
1649971100000|2022-04-14 21:18:20|8287.9|8276.9|8286.9|8275.9|8288|8277|8286|8275|23
1649971110000|2022-04-14 21:18:30|8287|8276|8286.9|8275.9|8287.1|8276.1|8286.8|8275.8|29
1649971120000|2022-04-14 21:18:40|8287|8276|8287.7|8276.7|8288.4|8277.4|8286.9|8275.9|19
1649971130000|2022-04-14 21:18:50|8287.8|8276.8|8286.5|8275.5|8287.8|8276.8|8286.3|8275.3|29
1649971140000|2022-04-14 21:19:00|8286.8|8275.8|8286.5|8275.5|8286.8|8275.8|8286.4|8275.4|23
1649971150000|2022-04-14 21:19:10|8286.6|8275.6|8287.2|8276.2|8287.8|8276.8|8286.5|8275.5|22
1649971160000|2022-04-14 21:19:20|8287.3|8276.3|8286.6|8275.6|8287.7|8276.7|8286.4|8275.4|7
1649971170000|2022-04-14 21:19:30|8286.5|8275.5|8286.9|8275.9|8287.1|8276.1|8286.4|8275.4|20
1649971180000|2022-04-14 21:19:40|8287|8276|8288.1|8277.1|8288.9|8277.9|8286.9|8275.9|9
1649971190000|2022-04-14 21:19:50|8287.8|8276.8|8286.6|8275.6|8288|8277|8286.6|8275.6|11
1649971200000|2022-04-14 21:20:00|8285.7|8274.7|8285.7|8274.7|8289.1|8278.1|8285.7|8274.7|12
1649971210000|2022-04-14 21:20:10|8285.6|8274.6|8286.2|8275.2|8287.2|8276.2|8285.6|8274.6|12
1649971220000|2022-04-14 21:20:20|8286.6|8275.6|8286|8275|8286.8|8275.8|8286|8275|27
1649971230000|2022-04-14 21:20:30|8285.7|8274.7|8285.8|8274.8|8286|8275|8285.4|8274.4|47
1649971240000|2022-04-14 21:20:40|8285.7|8274.7|8285.7|8274.7|8286|8275|8285.5|8274.5|26
1649971250000|2022-04-14 21:20:50|8285.8|8274.8|8285.7|8274.7|8286.1|8275.1|8285.3|8274.3|32
1649971260000|2022-04-14 21:21:00|8285.9|8274.9|8286.7|8275.7|8286.9|8275.9|8285.6|8274.6|30
1649971270000|2022-04-14 21:21:10|8286.8|8275.8|8286.3|8275.3|8287.5|8276.5|8286.3|8275.3|30
1649971280000|2022-04-14 21:21:20|8286.4|8275.4|8287.6|8276.6|8287.6|8276.6|8286.2|8275.2|35
1649971290000|2022-04-14 21:21:30|8287|8276|8286.6|8275.6|8287.2|8276.2|8286.3|8275.3|43
1649971300000|2022-04-14 21:21:40|8286.7|8275.7|8286.5|8275.5|8287.8|8276.8|8285.6|8274.6|39
1649971310000|2022-04-14 21:21:50|8286.4|8275.4|8287.7|8276.7|8287.7|8276.7|8285.6|8274.6|28
1649971320000|2022-04-14 21:22:00|8286.9|8275.9|8285.9|8274.9|8286.9|8275.9|8285.8|8274.8|9
1649971330000|2022-04-14 21:22:10|8287.5|8276.5|8286.6|8275.6|8287.5|8276.5|8286.6|8275.6|7
1649971340000|2022-04-14 21:22:20|8286.8|8275.8|8286.3|8276.1|8288.2|8277.2|8285.8|8275.5|35
1649971350000|2022-04-14 21:22:30|8286.1|8276.2|8285.5|8274.5|8286.4|8276.2|8285.3|8274.3|42
1649971360000|2022-04-14 21:22:40|8285.6|8274.6|8287.2|8276.2|8287.3|8276.3|8285.6|8274.6|9
1649971370000|2022-04-14 21:22:50|8287.3|8276.3|8287|8276|8287.3|8276.3|8285.9|8274.9|14
1649971380000|2022-04-14 21:23:00|8287.1|8276.1|8286.6|8275.6|8287.1|8276.1|8286.4|8275.4|8
1649971390000|2022-04-14 21:23:10|8286.4|8275.4|8287.6|8276.6|8287.6|8276.6|8286.4|8275.4|7
1649971400000|2022-04-14 21:23:20|8287.2|8276.2|8287.5|8276.5|8288|8277.6|8286|8275|22
1649971410000|2022-04-14 21:23:30|8287.4|8276.4|8287.6|8276.6|8287.8|8276.8|8287.3|8276.3|32
1649971420000|2022-04-14 21:23:40|8287.7|8276.7|8286.6|8275.6|8288.4|8277.4|8286.5|8275.5|38
1649971430000|2022-04-14 21:23:50|8286.7|8275.7|8286.7|8275.7|8286.8|8275.8|8286.6|8275.6|27
1649971440000|2022-04-14 21:24:00|8287.3|8276.3|8287.2|8276.2|8287.3|8276.3|8287.1|8276.1|28
1649971450000|2022-04-14 21:24:10|8287.6|8276.6|8287.4|8276.4|8287.6|8276.6|8287.2|8276.2|14
1649971460000|2022-04-14 21:24:20|8287.3|8276.3|8286.4|8275.4|8287.3|8276.3|8285.7|8275|51
1649971470000|2022-04-14 21:24:30|8286.3|8275.3|8286.3|8275.3|8286.4|8275.4|8286.2|8275.2|32
1649971480000|2022-04-14 21:24:40|8286.4|8275.4|8284.2|8273.2|8286.4|8275.4|8283.1|8272.1|22
1649971490000|2022-04-14 21:24:50|8285.6|8274.6|8285.7|8274.7|8285.7|8274.7|8285.6|8274.6|6
1649971500000|2022-04-14 21:25:00|8285.8|8274.8|8285.6|8274.6|8286.5|8275.5|8285.5|8274.6|16
1649971510000|2022-04-14 21:25:10|8285.5|8274.5|8280.6|8269.6|8285.8|8275.7|8280.6|8269.6|11
1649971520000|2022-04-14 21:25:20|8282.7|8271.7|8285.7|8274.7|8285.7|8274.7|8282.7|8271.7|9
1649971530000|2022-04-14 21:25:30|8285.6|8274.6|8286.3|8275.3|8286.5|8275.5|8285.4|8274.4|12
1649971540000|2022-04-14 21:25:40|8285.8|8275.5|8286.3|8275.3|8286.6|8275.9|8285.5|8275.2|12
1649971550000|2022-04-14 21:25:50|8286.2|8275.2|8287|8276|8287.1|8276.1|8286.2|8275.2|6
1649971560000|2022-04-14 21:26:00|8286.8|8275.8|8286.3|8275.3|8286.8|8275.8|8286.3|8275.3|5
1649971570000|2022-04-14 21:26:10|8286.5|8275.5|8286.3|8275.3|8286.5|8275.5|8286.2|8275.2|9
1649971580000|2022-04-14 21:26:20|8286.2|8275.2|8286.2|8275.2|8287.2|8276.2|8286.2|8275.2|5
1649971590000|2022-04-14 21:26:30|8286.4|8275.4|8286|8275|8286.4|8275.4|8286|8275|7
1649971600000|2022-04-14 21:26:40|8286.1|8275.1|8286.4|8275.4|8286.5|8275.5|8286|8275|12
1649971610000|2022-04-14 21:26:50|8286.3|8275.3|8286.6|8275.6|8287.1|8276.1|8286.3|8275.3|14
1649971620000|2022-04-14 21:27:00|8286.1|8275.1|8286.2|8275.2|8286.4|8275.4|8285.9|8274.9|6
1649971630000|2022-04-14 21:27:10|8286.1|8275.1|8286.1|8275.1|8286.3|8275.3|8286|8275|6
1649971640000|2022-04-14 21:27:20|8287.2|8276.2|8285.8|8274.8|8287.2|8276.2|8285.5|8274.5|10
1649971650000|2022-04-14 21:27:30|8285.9|8274.9|8285.9|8274.9|8286.3|8275.3|8285.8|8274.8|21
1649971660000|2022-04-14 21:27:40|8286|8275|8286|8275|8286.3|8275.3|8285.9|8274.9|9
1649971670000|2022-04-14 21:27:50|8286.1|8275.1|8285.5|8275|8286.3|8275.3|8285.5|8274.8|9
1649971680000|2022-04-14 21:28:00|8286|8275.1|8286.1|8275.1|8286.4|8275.4|8285.5|8275|20
1649971690000|2022-04-14 21:28:10|8286.2|8275.2|8286.8|8275.8|8287.1|8276.1|8286.2|8275.2|22
1649971700000|2022-04-14 21:28:20|8286.7|8275.7|8287|8276|8287.2|8276.2|8286.7|8275.7|10
1649971710000|2022-04-14 21:28:30|8287.1|8276.1|8287.2|8276.2|8287.3|8276.3|8286.7|8275.7|8
1649971720000|2022-04-14 21:28:40|8287.1|8276.1|8287.1|8276.1|8287.3|8276.3|8286.9|8275.9|8
1649971730000|2022-04-14 21:28:50|8287|8276|8287.4|8276.4|8287.9|8276.9|8286.9|8275.9|6
1649971740000|2022-04-14 21:29:00|8287.2|8276.2|8287.1|8276.1|8287.2|8276.2|8286.5|8275.5|11
1649971750000|2022-04-14 21:29:10|8287|8276|8287.2|8276.2|8287.5|8276.5|8287|8276|10
1649971760000|2022-04-14 21:29:20|8287|8276|8287|8276|8287.2|8276.2|8286.9|8275.9|16
1649971770000|2022-04-14 21:29:30|8287.1|8276.1|8286.7|8275.7|8287.1|8276.1|8286.7|8275.7|7
1649971780000|2022-04-14 21:29:40|8286.9|8275.9|8287.2|8276.2|8288|8277|8286.8|8275.8|10
1649971790000|2022-04-14 21:29:50|8287.3|8276.3|8287|8276|8287.3|8276.3|8287|8276|4
1649971800000|2022-04-14 21:30:00|8287.3|8276.3|8287.7|8276.7|8287.9|8276.9|8287.3|8276.3|12
1649971810000|2022-04-14 21:30:10|8287.6|8276.6|8286.9|8275.9|8287.7|8276.7|8286.8|8275.8|13
1649971820000|2022-04-14 21:30:20|8287|8276|8288.1|8277.1|8288.1|8277.1|8286.7|8275.7|11
1649971830000|2022-04-14 21:30:30|8287.9|8276.9|8286.8|8275.8|8287.9|8276.9|8286.1|8275.8|16
1649971840000|2022-04-14 21:30:40|8286.7|8275.7|8287.8|8276.8|8287.8|8276.8|8286.7|8275.7|4
1649971850000|2022-04-14 21:30:50|8287.6|8276.6|8287.1|8276.1|8287.6|8276.6|8287.1|8276.1|5
1649971860000|2022-04-14 21:31:00|8287.2|8276.2|8287|8276|8287.2|8276.2|8286.6|8275.6|4
1649971870000|2022-04-14 21:31:10|8286.9|8275.9|8288.2|8277.2|8288.2|8277.2|8286.8|8275.8|6
1649971880000|2022-04-14 21:31:20|8288|8277|8287.5|8276.5|8288|8277|8287.5|8276.5|6
1649971890000|2022-04-14 21:31:30|8287.1|8276.1|8286.7|8275.7|8287.1|8276.1|8286.7|8275.7|4
1649971900000|2022-04-14 21:31:40|8287.5|8276.5|8287.3|8276.3|8287.5|8276.5|8287.3|8276.3|7
1649971910000|2022-04-14 21:31:50|8287.4|8276.4|8287|8276|8287.4|8276.4|8286.9|8275.9|7
1649971920000|2022-04-14 21:32:00|8287.1|8276.1|8286.9|8275.9|8288|8277|8284.3|8275.3|11
1649971930000|2022-04-14 21:32:10|8286.7|8275.7|8286.5|8275.5|8286.8|8275.8|8286.5|8275.5|4
1649971940000|2022-04-14 21:32:20|8286.7|8275.7|8286.4|8275.4|8286.7|8275.7|8286.3|8275.3|9
1649971950000|2022-04-14 21:32:30|8286.5|8275.5|8286.7|8275.7|8287.6|8276.6|8286.4|8275.4|5
1649971960000|2022-04-14 21:32:40|8286.6|8275.6|8286.4|8275.4|8286.6|8275.6|8286.3|8275.3|4
1649971970000|2022-04-14 21:32:50|8286.5|8275.5|8286.8|8275.8|8286.9|8275.9|8286.5|8275.5|3
1649971980000|2022-04-14 21:33:00|8286.6|8275.6|8286.4|8275.4|8286.6|8275.6|8286.4|8275.4|6
1649971990000|2022-04-14 21:33:10|8287.3|8276.3|8286.6|8275.6|8287.3|8276.3|8286.6|8275.6|5
1649972000000|2022-04-14 21:33:20|8286.5|8275.9|8286.9|8275.9|8287.3|8276.3|8285.8|8275.3|12
1649972010000|2022-04-14 21:33:30|8286.8|8275.8|8286.9|8275.9|8286.9|8275.9|8286.3|8275.3|8
1649972020000|2022-04-14 21:33:40|8287|8276|8286.8|8275.8|8287.2|8276.2|8286.7|8275.7|9
1649972030000|2022-04-14 21:33:50|8286.7|8275.7|8287.2|8276.2|8287.6|8276.6|8286.5|8275.5|4
1649972040000|2022-04-14 21:34:00|8286.9|8276|8286.5|8275.5|8287.2|8276|8286.5|8275.5|6
1649972050000|2022-04-14 21:34:10|8286.4|8275.4|8287.7|8276.7|8287.7|8276.7|8286.4|8275.4|4
1649972060000|2022-04-14 21:34:20|8287.4|8276.4|8286.9|8275.9|8287.9|8276.9|8286.9|8275.9|6
1649972070000|2022-04-14 21:34:30|8286.8|8275.8|8286.7|8275.7|8286.8|8275.8|8286.4|8275.4|7
1649972080000|2022-04-14 21:34:40|8286.6|8275.6|8286.3|8275.3|8286.6|8275.6|8286.3|8275.3|2
1649972090000|2022-04-14 21:34:50|8286.2|8275.2|8287|8276|8287.4|8276.4|8286.2|8275.2|7
1649972100000|2022-04-14 21:35:00|8286.8|8275.8|8286.6|8275.6|8286.8|8275.8|8286.6|8275.6|6
1649972110000|2022-04-14 21:35:10|8286.5|8275.5|8286.3|8275.3|8286.6|8275.6|8286.2|8275.2|5
1649972120000|2022-04-14 21:35:20|8286.9|8275.9|8286.6|8275.6|8286.9|8275.9|8286.3|8275.3|4
1649972130000|2022-04-14 21:35:30|8286.4|8275.4|8286.4|8275.4|8286.4|8275.4|8286.3|8275.3|3
1649972140000|2022-04-14 21:35:40|8287.1|8276.1|8286.6|8275.6|8287.4|8276.4|8286.6|8275.6|5
1649972150000|2022-04-14 21:35:50|8286.5|8275.5|8286.1|8275.1|8286.6|8275.6|8286.1|8275.1|7
1649972160000|2022-04-14 21:36:00|8289|8278|8286.7|8275.7|8289|8278|8286.6|8275.6|9
1649972170000|2022-04-14 21:36:10|8286.8|8275.8|8286.7|8275.7|8286.8|8275.8|8286.7|8275.7|2
1649972180000|2022-04-14 21:36:20|8287.5|8276.5|8286.5|8275.5|8287.5|8276.5|8286.5|8275.5|7
1649972190000|2022-04-14 21:36:30|8286.3|8275.3|8286.2|8275.2|8286.5|8275.5|8286.2|8275.2|4
1649972200000|2022-04-14 21:36:40|8286.1|8275.1|8286|8275|8286.1|8275.1|8285.9|8274.9|7
1649972210000|2022-04-14 21:36:50|8287.2|8276.2|8286.1|8275.1|8287.2|8276.2|8286|8275|10
1649972220000|2022-04-14 21:37:00|8286.2|8275.2|8286.1|8275.1|8286.4|8275.4|8286.1|8275.1|10
1649972230000|2022-04-14 21:37:10|8286|8275|8287.3|8276.3|8287.3|8276.3|8285.9|8274.9|3
1649972240000|2022-04-14 21:37:20|8285.8|8276.4|8285.4|8276.4|8285.8|8276.5|8285|8276.4|5
1649972250000|2022-04-14 21:37:30|8286.5|8275.5|8287|8276|8287.1|8276.1|8286.1|8275.1|8
1649972260000|2022-04-14 21:37:40|8286.9|8275.9|8286.9|8275.9|8287.1|8276.1|8286.8|8275.8|5
1649972270000|2022-04-14 21:37:50|8287|8276|8287.2|8276.2|8287.3|8276.3|8286.5|8275.5|12
1649972280000|2022-04-14 21:38:00|8287|8276|8287.6|8276.6|8288|8277|8287|8276|9
1649972290000|2022-04-14 21:38:10|8287.1|8276.1|8286.6|8275.6|8287.3|8276.3|8286.6|8275.6|9
1649972300000|2022-04-14 21:38:20|8286.7|8275.7|8285.4|8274.4|8286.7|8277.7|8283.1|8274.2|19
1649972310000|2022-04-14 21:38:30|8285.5|8274.5|8285.5|8274.5|8285.8|8274.8|8285.4|8274.4|7
1649972320000|2022-04-14 21:38:40|8285.4|8274.4|8285.5|8274.5|8285.5|8274.5|8285.4|8274.4|2
1649972330000|2022-04-14 21:38:50|8285.6|8274.6|8286.7|8275.7|8286.8|8275.8|8285.5|8274.5|10
1649972340000|2022-04-14 21:39:00|8286.6|8275.6|8286.6|8275.6|8286.6|8275.6|8286.6|8275.6|1
1649972350000|2022-04-14 21:39:10|8286.3|8275.3|8286.3|8275.3|8286.4|8275.4|8286.1|8275.1|6
1649972360000|2022-04-14 21:39:20|8287.9|8276.9|8285.9|8276.9|8287.9|8276.9|8285.9|8276.2|5
1649972370000|2022-04-14 21:39:30|8286.3|8276.6|8285.4|8276.9|8286.3|8276.9|8285.3|8276.6|9
1649972380000|2022-04-14 21:39:40|8285.6|8275.4|8287.1|8276.1|8287.4|8276.4|8285.4|8275.4|7
1649972390000|2022-04-14 21:39:50|8287|8276|8284.4|8277.1|8287.1|8277.2|8284.3|8275.7|7
1649972400000|2022-04-14 21:40:00|8286.3|8277.2|8287.1|8276.1|8287.3|8277.2|8286.3|8275.3|5
1649972410000|2022-04-14 21:40:10|8286.9|8275.9|8286.5|8275.5|8286.9|8276.9|8285.5|8275.5|7
1649972420000|2022-04-14 21:40:20|8286.6|8275.6|8286|8276.8|8287.4|8276.8|8286|8275.2|6
1649972430000|2022-04-14 21:40:30|8285.7|8276.7|8286.6|8275.6|8286.6|8276.8|8285.5|8275.6|5
1649972440000|2022-04-14 21:40:40|8286.5|8275.5|8287.1|8276.1|8287.7|8276.7|8286.5|8275.5|6
1649972450000|2022-04-14 21:40:50|8286.9|8275.9|8286.3|8275.3|8287|8276|8286.3|8275.3|4
1649972460000|2022-04-14 21:41:00|8286.2|8275.2|8287|8276|8287|8276|8286.2|8275.2|3
1649972470000|2022-04-14 21:41:10|8286.9|8275.9|8284.8|8276.5|8286.9|8277.3|8284.1|8275.7|6
1649972480000|2022-04-14 21:41:20|8284.6|8276.7|8287.2|8276.2|8287.6|8276.9|8284.3|8275.3|8
1649972490000|2022-04-14 21:41:30|8286.7|8275.7|8286.8|8275.8|8286.9|8275.9|8286.6|8275.6|4
1649972500000|2022-04-14 21:41:40|8286.6|8275.6|8286.7|8275.7|8286.7|8275.7|8286.6|8275.6|2
1649972510000|2022-04-14 21:41:50|8284.7|8277.1|8284.7|8277|8284.7|8277.2|8284.3|8277|4
1649972520000|2022-04-14 21:42:00|8287.2|8276.2|8283.9|8277.4|8287.2|8277.4|8283.9|8275.6|5
1649972530000|2022-04-14 21:42:10|8283.8|8277.2|8284.8|8276.4|8285|8277.4|8283.8|8276.1|5
1649972540000|2022-04-14 21:42:20|8284.5|8276.7|8287.2|8276.2|8287.2|8276.9|8284.2|8276.1|10
1649972550000|2022-04-14 21:42:30|8286.9|8275.9|8285|8276.6|8286.9|8276.6|8284.5|8275.7|5
1649972560000|2022-04-14 21:42:40|8284.4|8276.9|8287.7|8276.7|8287.7|8276.9|8284.4|8276.6|5
1649972570000|2022-04-14 21:42:50|8287.3|8276.3|8286.7|8275.7|8287.3|8277|8285.1|8275.5|10
1649972580000|2022-04-14 21:43:00|8284.9|8277.5|8287.3|8276.3|8287.4|8277.5|8284.9|8276.3|3
1649972590000|2022-04-14 21:43:10|8287.2|8276.2|8287.7|8276.7|8287.8|8276.8|8287|8276|11
1649972600000|2022-04-14 21:43:20|8287.6|8276.6|8285.3|8278.5|8289.6|8278.7|8285.1|8276.4|12
1649972610000|2022-04-14 21:43:30|8285.2|8277.5|8287.7|8276.7|8287.9|8278.3|8285.2|8276.7|9
1649972620000|2022-04-14 21:43:40|8287.8|8276.8|8287.8|8276.8|8287.8|8276.8|8287.8|8276.8|1
1649972630000|2022-04-14 21:43:50|8287.7|8276.7|8287.7|8276.7|8287.7|8276.7|8287.7|8276.7|1
1649972640000|2022-04-14 21:44:00|8287.4|8276.4|8285.1|8278.8|8288.4|8278.8|8285.1|8276.4|6
1649972650000|2022-04-14 21:44:10|8287.4|8277.9|8288.1|8277.3|8288.6|8278.5|8285.9|8277.3|6
1649972660000|2022-04-14 21:44:20|8288.4|8277.4|8286.8|8278|8288.4|8278|8286.8|8277.4|7
1649972670000|2022-04-14 21:44:30|8287|8277.8|8288.2|8277.3|8288.7|8277.8|8287|8277.3|4
1649972680000|2022-04-14 21:44:40|8289.1|8278.1|8287.1|8277.9|8289.1|8278.1|8287.1|8277.3|5
1649972690000|2022-04-14 21:44:50|8287||8286.9||8287||8286.9||2
1649972700000|2022-04-14 21:45:00|8287.3|8276.3|8286.1|8278.4|8287.3|8278.7|8284.8|8276.3|11
1649972710000|2022-04-14 21:45:10|8285.8|8278.5|8284.8|8277.9|8287.6|8278.6|8284.8|8276.1|7
1649972720000|2022-04-14 21:45:20|8287.2|8276.2|8287.3|8276.3|8287.4|8278.9|8285|8276.2|6
1649972730000|2022-04-14 21:45:30|8287.4|8276.4|8287.3|8276.3|8287.4|8276.4|8287.3|8276.3|2
1649972740000|2022-04-14 21:45:40|8287.4|8276.4|8287.3|8276.3|8287.4|8276.4|8287.2|8276.2|3
1649972750000|2022-04-14 21:45:50|8285.1|8278.5|8285|8278.5|8285.2|8278.5|8285|8278.4|4
1649972760000|2022-04-14 21:46:00|8284.9|8278.7|8285|8278.7|8285|8278.9|8284.7|8278.6|6
1649972770000|2022-04-14 21:46:10|8284.9|8278.8|8284.8|8279|8284.9|8279|8284.8|8278.8|3
1649972780000|2022-04-14 21:46:20|8285|8278.8|8285.3|8278.7|8285.3|8279|8284.9|8278.7|4
1649972790000|2022-04-14 21:46:30|8285.2|8278.1|8285.9|8277.9|8285.9|8278.2|8285.2|8277.9|6
1649972800000|2022-04-14 21:46:40|8285.5|8278.2|8285.4|8278.2|8285.6|8278.4|8285.3|8278.2|6
1649972810000|2022-04-14 21:46:50|8285.7|8277.9|8285.3|8278|8285.7|8278.3|8285.3|8277.7|6
1649972820000|2022-04-14 21:47:00|8285.5|8277.9|8285.3|8278.5|8285.5|8278.9|8285|8277.9|4
1649972830000|2022-04-14 21:47:10|8285.2|8278.6|8284.9|8279|8285.2|8279|8284.9|8278.6|3
1649972840000|2022-04-14 21:47:20|8285|8278.9|8287.3|8276.3|8287.6|8278.9|8284.9|8276.3|7
1649972850000|2022-04-14 21:47:30|8287.4|8276.4|8287.7|8276.7|8287.8|8276.8|8287.3|8276.3|7
1649972860000|2022-04-14 21:47:40|8287.6|8276.6|8287.1|8276.1|8287.6|8278|8285.6|8276.1|6
1649972870000|2022-04-14 21:47:50|8287.2|8276.2|8287.6|8276.6|8287.6|8276.6|8287.2|8276.2|2
1649972880000|2022-04-14 21:48:00|8287.4|8276.4|8287.2|8276.2|8287.4|8276.4|8287.1|8276.1|4
1649972890000|2022-04-14 21:48:10|8285.5|8278.2|8284.6|8278.9|8285.6|8278.9|8284.6|8278.2|4
1649972900000|2022-04-14 21:48:20|8284.8|8277.9|8287.1|8276.1|8287.3|8278.4|8284.7|8275.9|10
1649972910000|2022-04-14 21:48:30|8287.2|8276.2|8287.1|8276.1|8287.2|8276.2|8287.1|8276.1|2
1649972920000|2022-04-14 21:48:40|8285|8278.6|8285.1|8278.6|8285.2|8278.7|8284.9|8278.4|4
1649972930000|2022-04-14 21:48:50|8285|8278.7|8287.1|8276.1|8287.3|8278.7|8285|8275.8|5
1649972940000|2022-04-14 21:49:00|8285|8278.3|8284.9|8278.7|8285|8278.7|8284.9|8278.3|2
1649972950000|2022-04-14 21:49:10|8285|8277.7|8286.3|8278.1|8286.3|8278.1|8284.9|8277.7|5
1649972960000|2022-04-14 21:49:20|8285.9|8278|8284.9|8278.4|8285.9|8278.5|8284.9|8278|6
1649972970000|2022-04-14 21:49:30|8285|8278.5|8285.4|8278.4|8285.4|8278.7|8284.8|8278.4|4
1649972980000|2022-04-14 21:49:40|8285.3|8278.5|8285.2|8277.8|8285.3|8278.6|8285.2|8277.6|4
1649972990000|2022-04-14 21:49:50|8285.1|8278.2|8287.2|8276.2|8287.3|8278.5|8284.9|8276.2|7
1649973000000|2022-04-14 21:50:00|8287|8276|8287|8276|8287.1|8276.1|8286.5|8275.5|8
1649973010000|2022-04-14 21:50:10|8287.1|8276.1|8285.6|8278.3|8287.1|8278.3|8285.1|8276|6
1649973020000|2022-04-14 21:50:20|8285.5|8278.4|8285.3|8278.3|8285.5|8278.5|8285.3|8278.3|5
1649973030000|2022-04-14 21:50:30|8285.4|8278.4|8285.2|8278.5|8285.4|8278.7|8284.8|8278.3|9
1649973040000|2022-04-14 21:50:40|8285.5|8278.2|8287.2|8276.2|8287.2|8278.2|8285.4|8276.2|3
1649973050000|2022-04-14 21:50:50|8287.3|8276.3|8287.1|8276.1|8287.3|8276.3|8287|8276|3
1649973060000|2022-04-14 21:51:00|8287.2|8276.2|8287.7|8276.7|8287.7|8276.7|8287.2|8276.2|3
1649973070000|2022-04-14 21:51:10|8287.3|8276.3|8287.4|8276.4|8287.4|8276.4|8287.3|8276.3|2
1649973080000|2022-04-14 21:51:20|8284.7|8278.6|8284.7|8278.6|8284.7|8278.6|8284.7|8278.6|1
1649973090000|2022-04-14 21:51:30|8284.8|8278.7|8287.1|8276.1|8287.2|8278.7|8284.8|8276.1|6
1649973100000|2022-04-14 21:51:40|8287.2|8276.2|8287.2|8276.2|8287.2|8276.2|8287.2|8276.2|1
1649973110000|2022-04-14 21:51:50|8284.8|8277.8|8284.6|8278.6|8284.8|8278.6|8284.6|8277.8|4
1649973120000|2022-04-14 21:52:00|8287.1|8276.1|8287.5|8276.5|8287.6|8276.6|8287.1|8276.1|3
1649973130000|2022-04-14 21:52:10|8287.3|8276.3|8287.3|8276.3|8287.3|8276.3|8287.3|8276.3|1
1649973140000|2022-04-14 21:52:20|8284.8|8277.7|8284.5|8278.6|8287.1|8278.6|8284.5|8276|7
1649973150000|2022-04-14 21:52:30|8284.7|8278.5|8287.2|8276.2|8287.2|8278.9|8284.5|8276.2|7
1649973160000|2022-04-14 21:52:40|8287.3|8276.3|8287|8276|8287.9|8278.6|8284.6|8276|8
1649973170000|2022-04-14 21:52:50|8287.1|8276.1|8287|8276|8287.1|8276.1|8287|8276|2
1649973180000|2022-04-14 21:53:00|8287.1|8276.1|8286.9|8275.9|8287.1|8276.1|8286.8|8275.8|7
1649973190000|2022-04-14 21:53:10|8286.7|8275.7|8287.1|8276.1|8287.4|8276.4|8286.7|8275.7|5
1649973200000|2022-04-14 21:53:20|8285.3|8278.7|8286.8|8275.8|8287|8278.7|8285.3|8275.8|4
1649973210000|2022-04-14 21:53:30|8286.9|8275.9|8287.1|8276.1|8287.1|8276.1|8286.9|8275.9|3
1649973220000|2022-04-14 21:53:40|8287|8276|8287.1|8276.1|8287.1|8276.1|8287|8276|4
1649973230000|2022-04-14 21:53:50|8286.9|8275.9|8286.8|8275.8|8287.2|8276.2|8286.8|8275.8|8
1649973240000|2022-04-14 21:54:00|8287|8276|8287.3|8276.3|8287.3|8276.3|8286.7|8275.7|6
1649973250000|2022-04-14 21:54:10|8285.9|8278.6|8284|8278.7|8285.9|8278.7|8284|8278.6|5
1649973260000|2022-04-14 21:54:20|8284.1|8278.4|8286.9|8275.9|8286.9|8278.4|8284.1|8275.9|3
1649973270000|2022-04-14 21:54:30|8287|8276|8287.2|8276.2|8287.3|8276.3|8287|8276|3
1649973280000|2022-04-14 21:54:40|8287.1|8276.1|8287.2|8276.2|8287.2|8276.2|8287.1|8276.1|2
1649973290000|2022-04-14 21:54:50|8287.1|8276.1|8284.3|8278.6|8287.1|8278.6|8284.3|8276.1|2
1649973300000|2022-04-14 21:55:00|8284.4|8275.9|8286.8|8275.8|8287|8278.7|8284.4|8275.7|8
1649973310000|2022-04-14 21:55:10|8286.9|8275.9|8287|8276|8287|8276|8286.9|8275.9|6
1649973320000|2022-04-14 21:55:20|8287.5|8276.5|8287.5|8276.5|8287.5|8276.5|8287.5|8276.5|1
1649973330000|2022-04-14 21:55:30|8287.3|8276.3|8285.1|8278.7|8287.3|8278.7|8285.1|8276.3|3
1649973340000|2022-04-14 21:55:40|8285|8278.6|8284.5|8278.8|8285|8278.9|8284.5|8278.4|5
1649973360000|2022-04-14 21:56:00|8284.4|8278.9|8286.9|8275.9|8286.9|8278.9|8284.4|8275.9|3
1649973370000|2022-04-14 21:56:10|8287|8276|8284.6|8278.4|8287.1|8278.4|8284.6|8276|6
1649973380000|2022-04-14 21:56:20|8284.7|8276.6|8287.4|8276.4|8287.6|8276.6|8284.7|8276.4|4
1649973390000|2022-04-14 21:56:30|8287.3|8276.3|8287.3|8276.3|8287.3|8276.3|8287.3|8276.3|1
1649973400000|2022-04-14 21:56:40|8290.8|8279.8|8288.5|8277.5|8293.8|8282.8|8287.2|8276.2|48
1649973410000|2022-04-14 21:56:50|8288.6|8277.6|8287.3|8276.3|8288.6|8277.6|8287.3|8276.3|34
1649973420000|2022-04-14 21:57:00|8287.2|8276.2|8287.1|8276.1|8287.6|8276.6|8287.1|8276.1|19
1649973430000|2022-04-14 21:57:10|8287.2|8276.2|8290.7|8279.7|8295.9|8284.9|8287.1|8276.1|46
1649973440000|2022-04-14 21:57:20|8291|8280|8288.7|8277.7|8292.4|8281.4|8287.6|8276.6|46
1649973450000|2022-04-14 21:57:30|8290.6|8279.6|8287.9|8276.9|8290.6|8279.6|8287.4|8276.4|27
1649973460000|2022-04-14 21:57:40|8287.4|8276.4|8287.9|8276.9|8288|8277|8287.2|8276.2|12
1649973470000|2022-04-14 21:57:50|8287.4|8276.4|8287.7|8276.7|8288.2|8277.2|8287.3|8276.3|15
1649973480000|2022-04-14 21:58:00|8287.6|8276.6|8287.6|8276.6|8287.7|8276.7|8287.1|8276.1|12
1649973490000|2022-04-14 21:58:10|8287.7|8276.7|8286|8275|8287.8|8276.8|8285.9|8274.9|14
1649973500000|2022-04-14 21:58:20|8286.1|8275.1|8286.7|8275.7|8286.8|8275.8|8285.9|8274.9|17
1649973510000|2022-04-14 21:58:30|8286.8|8275.8|8286.6|8275.6|8287|8276|8285.9|8274.9|27
1649973520000|2022-04-14 21:58:40|8286.7|8275.7|8286.6|8275.6|8286.9|8275.9|8286.4|8275.4|13
1649973530000|2022-04-14 21:58:50|8286.7|8275.7|8286.8|8275.8|8286.8|8275.8|8285.9|8274.9|18
1649973540000|2022-04-14 21:59:00|8286.5|8275.5|8287|8276|8287|8276|8286|8275|16
1649973550000|2022-04-14 21:59:10|8286.3|8275.3|8286.8|8275.8|8287.4|8276.4|8286.2|8275.2|19
1649973560000|2022-04-14 21:59:20|8286.9|8275.9|8286.4|8275.4|8287.6|8276.7|8286.1|8275.1|17
1649973570000|2022-04-14 21:59:30|8286.5|8275.5|8286.2|8275.2|8286.8|8275.8|8286.1|8275.1|14
1649973580000|2022-04-14 21:59:40|8286.3|8275.3|8286.2|8275.2|8286.3|8275.3|8286|8275|8
1649973590000|2022-04-14 21:59:50|8286.3|8275.3|8286.4|8275.4|8287.1|8276.1|8284.5|8273.5|13
1649973600000|2022-04-14 22:00:00|8286.5|8275.5|8286.8|8275.8|8287.3|8276.3|8286.2|8275.2|44
1649973610000|2022-04-14 22:00:10|8286.7|8275.7|8286.4|8275.4|8287.2|8276.2|8286.4|8275.4|19
1649973620000|2022-04-14 22:00:20|8286.6|8275.6|8286.2|8275.2|8286.6|8275.6|8286.1|8275.1|15
1649973630000|2022-04-14 22:00:30|8286.1|8275.1|8286.1|8275.1|8286.3|8275.3|8285.9|8274.9|18
1649973640000|2022-04-14 22:00:40|8286.2|8275.2|8286.4|8275.4|8286.4|8275.4|8286|8275|15
1649973650000|2022-04-14 22:00:50|8286.3|8275.3|8286.3|8275.3|8286.4|8275.4|8286.1|8275.1|9
1649973660000|2022-04-14 22:01:00|8285.9|8274.9|8286.4|8275.4|8286.5|8275.5|8285.9|8274.9|11
1649973670000|2022-04-14 22:01:10|8286|8275|8286.3|8275.3|8286.3|8275.3|8285.9|8274.9|8
1649973680000|2022-04-14 22:01:20|8286.1|8275.1|8286.4|8275.4|8286.4|8275.4|8286.1|8275.1|4
1649973690000|2022-04-14 22:01:30|8286.3|8275.3|8286.3|8275.3|8286.4|8275.4|8286.3|8275.3|3
1649973700000|2022-04-14 22:01:40|8286.5|8275.5|8286|8275|8286.5|8275.5|8285.9|8274.9|3
1649973710000|2022-04-14 22:01:50|8286.1|8275.1|8286|8275|8286.1|8275.1|8285.8|8274.8|3
1649973720000|2022-04-14 22:02:00|8286.1|8275.1|8285.4|8274.4|8286.1|8275.1|8285.4|8274.4|9
1649973730000|2022-04-14 22:02:10|8285.3|8274.3|8285.6|8274.6|8285.9|8274.9|8284.7|8273.7|16
1649973740000|2022-04-14 22:02:20|8285.4|8274.4|8285|8274|8285.4|8274.4|8284.4|8273.4|13
1649973750000|2022-04-14 22:02:30|8284.8|8273.8|8285.3|8274.3|8285.6|8274.6|8284.8|8273.8|8
1649973760000|2022-04-14 22:02:40|8285.4|8274.4|8285.5|8274.5|8285.5|8274.5|8285.2|8274.2|8
1649973770000|2022-04-14 22:02:50|8285.2|8274.2|8285.2|8274.2|8285.5|8274.5|8285.1|8274.1|9
1649973780000|2022-04-14 22:03:00|8285.3|8274.3|8285.3|8274.3|8285.4|8274.4|8285.2|8274.2|7
1649973790000|2022-04-14 22:03:10|8285.2|8274.2|8285.6|8274.6|8285.6|8274.6|8285.1|8274.1|5
1649973800000|2022-04-14 22:03:20|8285.7|8274.7|8285.7|8274.7|8285.7|8274.7|8284.8|8273.8|8
1649973810000|2022-04-14 22:03:30|8285.8|8274.8|8285.1|8274.1|8285.8|8274.8|8284.4|8273.4|12
1649973820000|2022-04-14 22:03:40|8285.4|8274.4|8285.5|8274.5|8285.5|8274.5|8283.4|8272.4|6
1649973830000|2022-04-14 22:03:50|8285.2|8274.2|8285.8|8274.8|8286|8275|8284.6|8273.6|17
1649973840000|2022-04-14 22:04:00|8285.6|8274.6|8285.7|8274.7|8285.7|8274.7|8285.6|8274.6|4
1649973850000|2022-04-14 22:04:10|8285.6|8274.6|8285.7|8274.7|8286.1|8275.1|8285.4|8274.4|7
1649973860000|2022-04-14 22:04:20|8285.5|8274.5|8285.8|8274.8|8285.9|8274.9|8285.5|8274.5|9
1649973870000|2022-04-14 22:04:30|8286|8275|8285.7|8274.7|8286|8275|8284|8273.6|9
1649973880000|2022-04-14 22:04:40|8285.2|8274.2|8285.7|8274.7|8286|8275.1|8285.1|8274.1|9
1649973890000|2022-04-14 22:04:50|8285.8|8274.8|8285.9|8274.9|8285.9|8274.9|8285.5|8274.5|10
1649973900000|2022-04-14 22:05:00|8285.7|8274.7|8285.6|8274.6|8285.7|8274.7|8285.4|8274.4|8
1649973910000|2022-04-14 22:05:10|8285.7|8274.7|8285.5|8274.5|8285.8|8274.8|8285.5|8274.5|11
1649973920000|2022-04-14 22:05:20|8285.6|8274.6|8285.7|8274.7|8285.7|8274.7|8285.6|8274.6|8
1649973930000|2022-04-14 22:05:30|8285.5|8274.5|8276.4|8265.4|8285.6|8274.6|8276.4|8265.4|22
1649973940000|2022-04-14 22:05:40|8284|8273|8285.1|8274.1|8285.3|8274.3|8283.8|8272.8|25
1649973950000|2022-04-14 22:05:50|8285.2|8274.2|8285.1|8274.1|8285.3|8274.3|8285.1|8274.1|8
1649973960000|2022-04-14 22:06:00|8285|8274|8285.1|8274.1|8285.2|8274.2|8284.9|8273.9|5
1649973970000|2022-04-14 22:06:10|8284|8273|8284.7|8273.7|8284.8|8273.8|8283.9|8272.9|9
1649973980000|2022-04-14 22:06:20|8285|8274|8284.1|8273.1|8285.1|8274.1|8283.3|8272.3|18
1649973990000|2022-04-14 22:06:30|8284.5|8273.5|8284.6|8273.6|8284.6|8273.6|8283.8|8272.8|5
1649974000000|2022-04-14 22:06:40|8284.5|8273.5|8285.1|8274.1|8285.2|8274.2|8284.3|8273.3|9
1649974010000|2022-04-14 22:06:50|8287.6|8276.6|8286.6|8275.6|8287.6|8276.6|8286.6|8275.6|5
1649974020000|2022-04-14 22:07:00|8286.7|8275.7|8286.1|8275.1|8286.7|8275.7|8286|8275|6
1649974030000|2022-04-14 22:07:10|8285|8274|8285.1|8274.1|8285.1|8274.1|8284.8|8273.8|5
1649974040000|2022-04-14 22:07:20|8285|8274|8285|8274|8285.1|8274.1|8284.9|8273.9|7
1649974050000|2022-04-14 22:07:30|8285.3|8274.3|8285|8274|8285.4|8274.4|8284.9|8273.9|9
1649974060000|2022-04-14 22:07:40|8285.1|8274.1|8284.8|8273.8|8285.1|8274.1|8284.8|8273.8|4
1649974070000|2022-04-14 22:07:50|8284.9|8273.9|8284.9|8273.9|8284.9|8273.9|8284.9|8273.9|1
1649974080000|2022-04-14 22:08:00|8285|8274|8287.4|8271.4|8287.5|8274.1|8284.9|8271.4|7
1649974090000|2022-04-14 22:08:10|8287.3|8271.3|8286.4|8271.9|8287.3|8271.9|8286.4|8271.3|2
1649974100000|2022-04-14 22:08:20|8286.2|8271.6|8287.9|8271.9|8288|8272.8|8286|8271.6|11
1649974110000|2022-04-14 22:08:30|8288|8272|8289.3|8273.3|8289.3|8273.3|8286.3|8270.3|11
1649974120000|2022-04-14 22:08:40|8289.2|8273.2|8288.2|8272.2|8289.2|8273.2|8288|8272|12
1649974130000|2022-04-14 22:08:50|8287.5|8271.5|8287.5|8271.5|8287.5|8271.5|8287.4|8271.4|3
1649974140000|2022-04-14 22:09:00|8287.6|8271.6|8287.7|8271.7|8287.8|8271.8|8287.6|8271.6|9
1649974150000|2022-04-14 22:09:10|8287.6|8271.6|8287.7|8271.7|8287.7|8271.7|8287.4|8271.4|6
1649974160000|2022-04-14 22:09:20|8287.5|8271.5|8287.7|8271.7|8287.7|8271.7|8287.4|8271.4|8
1649974170000|2022-04-14 22:09:30|8287.6|8271.6|8287.6|8271.6|8287.8|8271.8|8286.7|8271.5|10
1649974180000|2022-04-14 22:09:40|8287.5|8271.5|8289.1|8273.1|8289.7|8273.7|8287.5|8271.5|14
1649974190000|2022-04-14 22:09:50|8288.7|8272.7|8288.5|8272.5|8289.9|8273.9|8285.7|8269.7|28
1649974200000|2022-04-14 22:10:00|8288.4|8272.4|8288.9|8272.9|8289.7|8273.7|8288.3|8272.3|19
1649974210000|2022-04-14 22:10:10|8289|8273|8288.9|8272.9|8289|8273|8288.6|8272.6|8
1649974220000|2022-04-14 22:10:20|8289|8273|8288.1|8272.1|8289|8273|8288|8272|12
1649974230000|2022-04-14 22:10:30|8288.2|8272.2|8288.4|8272.4|8288.4|8272.4|8288.1|8272.1|5
1649974240000|2022-04-14 22:10:40|8288.2|8272.2|8288.4|8272.4|8288.4|8272.4|8288.1|8272.1|4
1649974250000|2022-04-14 22:10:50|8288.2|8272.2|8288.1|8272.1|8288.2|8272.2|8286.6|8270.6|12
1649974260000|2022-04-14 22:11:00|8288.3|8272.3|8288.1|8272.1|8288.3|8272.3|8287.9|8271.9|9
1649974270000|2022-04-14 22:11:10|8288|8272|8288.1|8272.1|8288.1|8272.1|8287.9|8271.9|6
1649974280000|2022-04-14 22:11:20|8288|8272|8288|8272|8288.2|8272.2|8287.9|8271.9|6
1649974290000|2022-04-14 22:11:30|8287.9|8271.9|8287.4|8271.4|8287.9|8271.9|8285|8269|6
1649974300000|2022-04-14 22:11:40|8286.5|8270.5|8285.9|8269.9|8288.2|8272.2|8285.6|8269.6|11
1649974310000|2022-04-14 22:11:50|8286.1|8270.1|8287.4|8271.4|8287.9|8271.9|8286.1|8270.1|20
1649974320000|2022-04-14 22:12:00|8287.8|8271.8|8288.4|8272.4|8288.7|8272.7|8287.8|8271.8|8
1649974330000|2022-04-14 22:12:10|8286.2|8270.2|8287.7|8271.7|8287.7|8271.7|8286|8270|5
1649974340000|2022-04-14 22:12:20|8286.7|8270.7|8288.1|8272.1|8288.3|8272.3|8286.7|8270.7|11
1649974350000|2022-04-14 22:12:30|8288.2|8272.2|8286.8|8270.8|8288.2|8272.2|8286.7|8270.7|5
1649974360000|2022-04-14 22:12:40|8286.7|8270.7|8287.6|8271.6|8287.9|8271.9|8286.7|8270.7|9
1649974370000|2022-04-14 22:12:50|8288.2|8272.2|8287|8271|8288.4|8272.4|8286.1|8270.1|19
1649974380000|2022-04-14 22:13:00|8287.4|8271.4|8288|8272|8288|8272|8286.6|8270.6|11
1649974390000|2022-04-14 22:13:10|8287.5|8271.5|8288.2|8272.2|8288.3|8272.3|8287.2|8271.2|7
1649974400000|2022-04-14 22:13:20|8288.1|8272.1|8288|8272|8288.2|8272.2|8288|8272|6
1649974410000|2022-04-14 22:13:30|8288.2|8272.2|8286.7|8270.7|8288.2|8272.2|8285|8269|12
1649974420000|2022-04-14 22:13:40|8287.2|8271.2|8287.3|8271.3|8287.9|8271.9|8286.9|8270.9|12
1649974430000|2022-04-14 22:13:50|8287.1|8271.1|8287.1|8271.1|8287.5|8271.5|8287|8271|11
1649974440000|2022-04-14 22:14:00|8287.4|8271.4|8287.7|8271.7|8288.1|8272.1|8287.4|8271.4|11
1649974450000|2022-04-14 22:14:10|8287.8|8271.8|8286.9|8270.9|8288|8272|8286.3|8270.3|10
1649974460000|2022-04-14 22:14:20|8287.1|8271.1|8287.9|8271.9|8288|8272|8287.1|8271.1|5
1649974470000|2022-04-14 22:14:30|8288.2|8272.2|8288|8272|8288.2|8272.2|8287.9|8271.9|4
1649974480000|2022-04-14 22:14:40|8288.1|8272.1|8288.1|8272.1|8288.3|8272.3|8288|8272|8
1649974490000|2022-04-14 22:14:50|8288|8272|8288|8272|8288.2|8272.2|8287.9|8271.9|7
1649974500000|2022-04-14 22:15:00|8287.9|8271.9|8287.7|8271.7|8288|8272.8|8286.3|8271.2|14
1649974510000|2022-04-14 22:15:10|8287.5|8271.5|8287.8|8271.8|8287.8|8272.6|8286.5|8271.5|6
1649974520000|2022-04-14 22:15:20|8288.9|8272.9|8286.5|8273|8289.2|8273.2|8286.5|8272.6|19
1649974530000|2022-04-14 22:15:30|8288.2|8272.2|8287.9|8271.9|8288.2|8272.2|8287.9|8271.9|3
1649974540000|2022-04-14 22:15:40|8288.1|8272.1|8289.7|8273.7|8289.8|8273.8|8288|8272|8
1649974550000|2022-04-14 22:15:50|8289.5|8273.5|8288.7|8272.7|8290.5|8274.5|8288.5|8272.5|10
1649974560000|2022-04-14 22:16:00|8288.6|8272.6|8289.7|8273.7|8289.7|8273.7|8288.5|8272.5|11
1649974570000|2022-04-14 22:16:10|8289.8|8273.8|8288.9|8272.9|8289.8|8273.8|8287.6|8271.8|13
1649974580000|2022-04-14 22:16:20|8289.2|8273.2|8289.5|8273.5|8289.6|8273.6|8288.5|8272.5|20
1649974590000|2022-04-14 22:16:30|8289.7|8273.7|8288.2|8272.2|8289.9|8273.9|8286.5|8270.5|23
1649974600000|2022-04-14 22:16:40|8288.1|8272.1|8288.1|8272.1|8288.1|8272.1|8287.9|8271.9|8
1649974610000|2022-04-14 22:16:50|8288|8272|8288|8272|8288.1|8272.1|8287.7|8271.7|11
1649974620000|2022-04-14 22:17:00|8287.9|8271.9|8288.1|8272.1|8288.1|8272.1|8287.8|8271.8|3
1649974630000|2022-04-14 22:17:10|8288|8272|8287.9|8271.9|8288|8272|8287.9|8271.9|2
1649974640000|2022-04-14 22:17:20|8288.2|8272.2|8288|8272|8288.3|8272.3|8288|8272|7
1649974650000|2022-04-14 22:17:30|8288.1|8272.1|8288.2|8272.2|8288.2|8272.2|8287.8|8271.9|11
1649974660000|2022-04-14 22:17:40|8288|8272|8288.3|8272.3|8288.3|8272.3|8287.9|8271.9|6
1649974670000|2022-04-14 22:17:50|8288.2|8272.2|8288.1|8272.1|8288.2|8272.2|8287.9|8271.9|6
1649974680000|2022-04-14 22:18:00|8288.2|8272.2|8288.3|8272.3|8288.3|8272.3|8288.2|8272.2|4
1649974690000|2022-04-14 22:18:10|8288.1|8272.1|8288|8272|8288.1|8272.1|8288|8272|2
1649974700000|2022-04-14 22:18:20|8287.8|8271.8|8287.6|8271.6|8287.8|8271.8|8287.6|8271.6|3
1649974710000|2022-04-14 22:18:30|8287.7|8271.7|8287.6|8271.6|8287.7|8271.7|8287.5|8271.6|4
1649974720000|2022-04-14 22:18:40|8286.2|8272.9|8286.3|8273|8286.3|8273.1|8286.2|8272.9|5
1649974730000|2022-04-14 22:18:50|8286.6|8272.6|8286.1|8273|8286.6|8273|8286.1|8272.6|7
1649974740000|2022-04-14 22:19:00|8287.8|8271.8|8287.7|8271.9|8288|8272|8287.7|8271.8|5
1649974750000|2022-04-14 22:19:10|8287.8|8271.8|8287.7|8271.7|8287.8|8271.8|8287.7|8271.7|2
1649974760000|2022-04-14 22:19:20|8286.3|8273.2|8286.3|8273|8286.4|8273.2|8286.3|8272.8|4
1649974770000|2022-04-14 22:19:30|8286|8273.1|8286.1|8273|8286.4|8273.1|8286|8272.6|6
1649974780000|2022-04-14 22:19:40|8286|8273.1|8286.3|8272.8|8286.3|8273.1|8286|8272.8|3
1649974790000|2022-04-14 22:19:50|8286.1|8272.9|8286.4|8272.7|8286.5|8273|8286.1|8272.6|6
1649974800000|2022-04-14 22:20:00|8286.5|8272.5|8287.7|8271.7|8287.7|8273.3|8286.3|8271.7|9
1649974810000|2022-04-14 22:20:10|8287.6|8271.8|8287.1|8271.1|8287.7|8271.8|8287.1|8271.1|8
1649974820000|2022-04-14 22:20:20|8285.7|8273.2|8287.2|8271.2|8287.2|8273.3|8285.3|8271.2|7
1649974830000|2022-04-14 22:20:30|8287.1|8271.1|8287|8271|8287.1|8271.1|8286.9|8271|5
1649974840000|2022-04-14 22:20:40|8287.1|8271.1|8287|8271|8287.1|8271.1|8287|8271|4
1649974850000|2022-04-14 22:20:50|8285.3|8272.5|8285.1|8272.5|8285.3|8272.5|8285.1|8272.5|3
1649974860000|2022-04-14 22:21:00|8285.3|8272.6|8285.2|8272.5|8285.3|8272.6|8285.2|8272.5|2
1649974870000|2022-04-14 22:21:10|8285.1|8271|8287.2|8271.2|8287.2|8271.2|8285.1|8271|3
1649974880000|2022-04-14 22:21:20|8287.1|8271.1|8285|8272.7|8287.1|8272.7|8285|8271.1|3
1649974890000|2022-04-14 22:21:30|8285.1|8272.4|8287|8271|8287|8272.6|8285|8270.9|5
1649974900000|2022-04-14 22:21:40|8286.9|8270.9|8287|8271|8287|8271|8286.9|8270.9|2
1649974910000|2022-04-14 22:21:50|8286.7|8271.1|8286.4|8271.5|8287|8271.5|8286.3|8271|6
1649974920000|2022-04-14 22:22:00|8287|8271|8286.9|8270.9|8287|8271.3|8286.3|8270.8|12
1649974930000|2022-04-14 22:22:10|8286.8|8270.8|8286.9|8270.9|8286.9|8270.9|8286.8|8270.8|2
1649974940000|2022-04-14 22:22:20|8284.8|8272.5|8285.1|8272.5|8285.1|8272.5|8284.8|8272.4|5
1649974950000|2022-04-14 22:22:30|8285|8272.3|8285|8272.5|8285|8272.5|8285|8272.3|4
1649974960000|2022-04-14 22:22:40|8285.1|8272.3|8285|8272.5|8285.2|8272.5|8285|8272.3|4
1649974970000|2022-04-14 22:22:50|8285.1|8272.4|8284.9|8272.7|8287|8272.7|8284.9|8270.7|16
1649974980000|2022-04-14 22:23:00|8287.2|8271.2|8287.1|8271.1|8287.3|8271.3|8286.7|8271|13
1649974990000|2022-04-14 22:23:10|8287|8271|8287|8271|8287.1|8271.1|8286.9|8270.9|7
1649975000000|2022-04-14 22:23:20|8287.1|8271.1|8286.9|8270.9|8287.1|8271.1|8286.7|8270.8|7
1649975010000|2022-04-14 22:23:30|8287|8271|8287|8271|8287|8271.2|8286.4|8270.9|9
1649975020000|2022-04-14 22:23:40|8286.8|8270.8|8286.4|8271.2|8286.9|8271.2|8286.3|8270.8|9
1649975030000|2022-04-14 22:23:50|8286.3|8271.4|8285.2|8272.6|8286.3|8272.6|8285.1|8271.4|13
1649975040000|2022-04-14 22:24:00|8285.3|8272.5|8286.9|8270.9|8286.9|8272.7|8285.2|8270.8|7
1649975050000|2022-04-14 22:24:10|8286.5|8271|8286.5|8271|8286.5|8271|8286.5|8271|1
1649975060000|2022-04-14 22:24:20|8286.9|8270.9|8285.3|8272.3|8286.9|8272.3|8285.1|8270.9|4
1649975070000|2022-04-14 22:24:30|8285.2|8272.4|8287|8271|8287.1|8272.4|8285.2|8271|4
1649975080000|2022-04-14 22:24:40|8285.7|8273|8285.7|8273|8285.7|8273|8285.7|8273|1
1649975090000|2022-04-14 22:24:50|8285.6|8272.8|8286.7|8271.4|8287.2|8272.8|8285.5|8271.1|6
1649975100000|2022-04-14 22:25:00|8287.1|8271.1|8287.1|8271.1|8287.1|8271.1|8286.9|8270.9|11
1649975110000|2022-04-14 22:25:10|8287.2|8271.2|8285.5|8272.6|8287.2|8272.7|8285.1|8270.9|11
1649975120000|2022-04-14 22:25:20|8285.6|8272.7|8285|8272.2|8285.6|8272.9|8284.7|8272.1|6
1649975130000|2022-04-14 22:25:30|8284.9|8272.3|8285.3|8272.2|8285.3|8272.4|8284.9|8272.2|5
1649975140000|2022-04-14 22:25:40|8285|8272.3|8285|8272.6|8285.7|8273.3|8284.8|8272.2|19
1649975150000|2022-04-14 22:25:50|8285.1|8272.8|8285.3|8272.3|8285.5|8272.8|8285.1|8272|4
1649975160000|2022-04-14 22:26:00|8286.9|8270.9|8286.9|8270.9|8286.9|8270.9|8286.9|8270.9|1
1649975170000|2022-04-14 22:26:10|8286.4|8271.5|8285.7|8272.7|8287|8272.7|8285.7|8271.2|13
1649975180000|2022-04-14 22:26:20|8285.6|8272.6|8285.7|8272.4|8285.8|8272.6|8285.6|8272.3|6
1649975190000|2022-04-14 22:26:30|8285.1|8272.6|8285.5|8272.6|8285.5|8272.9|8285.1|8272.6|5
1649975200000|2022-04-14 22:26:40|8285.4|8271.1|8287.6|8271.6|8287.7|8271.9|8285.4|8270.8|21
1649975210000|2022-04-14 22:26:50|8285.9|8273.2|8285.8|8273.5|8286|8273.6|8285.6|8273.2|4
1649975220000|2022-04-14 22:27:00|8287.7|8271.7|8286.4|8270.7|8287.7|8271.9|8285.2|8270|19
1649975230000|2022-04-14 22:27:10|8286.5|8270.5|8286.7|8270.7|8286.9|8270.9|8286.4|8270.5|10
1649975240000|2022-04-14 22:27:20|8287|8271|8285.5|8272.4|8287|8272.4|8285.5|8270.9|4
1649975250000|2022-04-14 22:27:30|8286.8|8270.8|8286.8|8270.8|8286.8|8270.8|8286.7|8270.7|3
1649975260000|2022-04-14 22:27:40|8286.7|8270.9|8286.9|8270.9|8286.9|8270.9|8286.7|8270.7|7
1649975270000|2022-04-14 22:27:50|8286.8|8270.8|8286.7|8270.7|8286.8|8270.8|8286.7|8270.7|2
1649975280000|2022-04-14 22:28:00|8286.9|8270.9|8285.3|8272.6|8286.9|8272.8|8285.3|8270.7|7
1649975290000|2022-04-14 22:28:10|8285.4|8272.7|8286.8|8270.8|8286.9|8272.7|8285.4|8270.8|5
1649975300000|2022-04-14 22:28:20|8286.7|8270.7|8286.7|8270.7|8286.8|8270.8|8286.7|8270.7|3
1649975310000|2022-04-14 22:28:30|8286.8|8270.8|8285.1|8272.5|8286.8|8272.5|8285.1|8270.8|5
1649975320000|2022-04-14 22:28:40|8285.8|8272.2|8286.8|8270.8|8286.8|8272.3|8285.4|8270.6|10
1649975330000|2022-04-14 22:28:50|8286.7|8270.7|8286.7|8270.7|8286.8|8270.8|8286.7|8270.7|3
1649975340000|2022-04-14 22:29:00|8287|8271|8286.6|8270.6|8287|8271|8286.6|8270.6|4
1649975350000|2022-04-14 22:29:10|8286.7|8270.7|8286.7|8270.7|8286.7|8270.7|8286.7|8270.7|1
1649975360000|2022-04-14 22:29:20|8286.5|8270.5|8286.6|8270.6|8286.6|8270.6|8286.5|8270.5|5
1649975370000|2022-04-14 22:29:30|8286.5|8270.5|8286.6|8270.6|8286.7|8270.7|8286.3|8270.5|10
1649975380000|2022-04-14 22:29:40|8286.7|8270.7|8286.5|8270.5|8286.7|8270.7|8286.5|8270.5|5
1649975390000|2022-04-14 22:29:50|8286.6|8270.6|8286.9|8270.9|8286.9|8270.9|8286.5|8270.5|6
1649975400000|2022-04-14 22:30:00|8286.8|8270.8|8286.7|8270.7|8286.8|8270.8|8286.4|8270.5|11
1649975410000|2022-04-14 22:30:10|8286.6|8270.6|8286.9|8270.9|8286.9|8272.4|8285.8|8270.6|8
1649975420000|2022-04-14 22:30:20|8286.8|8270.8|8286.7|8270.7|8286.9|8271.6|8285.9|8270.6|13
1649975430000|2022-04-14 22:30:30|8286.6|8270.6|8286.8|8270.8|8286.8|8270.8|8286.6|8270.6|7
1649975440000|2022-04-14 22:30:40|8286.7|8270.7|8286.8|8270.8|8286.8|8270.8|8286.6|8270.6|4
1649975450000|2022-04-14 22:30:50|8286.7|8270.7|8287.1|8271.1|8288.8|8272.8|8286.1|8270.7|23
1649975460000|2022-04-14 22:31:00|8286.7|8270.7|8287.3|8271.3|8287.4|8271.4|8286.7|8270.7|13
1649975470000|2022-04-14 22:31:10|8287.6|8271.6|8287.4|8271.4|8287.7|8271.7|8287.3|8271.3|7
1649975480000|2022-04-14 22:31:20|8287.6|8271.6|8287.5|8271.5|8287.6|8271.6|8287.5|8271.5|2
1649975490000|2022-04-14 22:31:30|8287.4|8271.4|8287|8271.5|8287.4|8271.5|8287|8271.3|3
1649975500000|2022-04-14 22:31:40|8287.3|8271.3|8288.7|8272.7|8288.8|8272.8|8287|8271.3|18
1649975510000|2022-04-14 22:31:50|8288.5|8272.5|8288.7|8272.7|8288.8|8272.8|8287.8|8271.8|14
1649975520000|2022-04-14 22:32:00|8288.5|8272.5|8288.2|8272.2|8289|8273|8287.7|8271.7|19
1649975530000|2022-04-14 22:32:10|8288.1|8272.1|8287.7|8271.7|8289.5|8274.4|8287.6|8271.7|26
1649975540000|2022-04-14 22:32:20|8288.2|8272.2|8289.3|8273.3|8289.4|8274.6|8287.1|8271.1|27
1649975550000|2022-04-14 22:32:30|8289.4|8273.4|8288.8|8272.8|8289.4|8273.4|8287.5|8271.5|10
1649975560000|2022-04-14 22:32:40|8288.6|8272.6|8288.4|8272.4|8288.6|8272.6|8288.1|8272.1|8
1649975570000|2022-04-14 22:32:50|8288.5|8272.5|8287.9|8271.9|8288.7|8272.9|8287.3|8271.3|6
1649975580000|2022-04-14 22:33:00|8288.2|8272.2|8288|8272|8288.8|8272.8|8287.9|8271.9|18
1649975590000|2022-04-14 22:33:10|8287.9|8271.9|8288|8272|8288.1|8272.1|8287.9|8271.9|3
1649975600000|2022-04-14 22:33:20|8287.9|8271.9|8287.8|8271.9|8288|8272|8287.8|8271.9|3
1649975610000|2022-04-14 22:33:30|8287.9|8271.8|8287.8|8271.8|8287.9|8271.9|8287.8|8271.8|4
1649975620000|2022-04-14 22:33:40|8287.9|8271.9|8287.8|8271.8|8287.9|8271.9|8287.8|8271.8|8
1649975630000|2022-04-14 22:33:50|8287.9|8271.9|8287.8|8271.8|8287.9|8271.9|8287.8|8271.8|4
1649975640000|2022-04-14 22:34:00||8271.9||8271.8||8271.9||8271.8|2
1649975650000|2022-04-14 22:34:10|8287.9|8271.9|8287.9|8271.9|8288|8272|8287.9|8271.9|3
1649975660000|2022-04-14 22:34:20|8288.1|8272.1|8288.1|8272.1|8288.1|8272.1|8288.1|8272.1|1
1649975670000|2022-04-14 22:34:30|8288.2|8272.2|8288.2|8272.2|8288.3|8272.3|8288.2|8272.2|5
1649975680000|2022-04-14 22:34:40|8287.2|8273.4|8287.1|8272.8|8287.9|8273.4|8286.8|8270.8|17
1649975690000|2022-04-14 22:34:50|8287|8272.9|8288.1|8272.1|8288.1|8273|8287|8272.1|3
1649975700000|2022-04-14 22:35:00|8288|8272|8288.2|8272.2|8288.2|8272.3|8288|8272|4
1649975710000|2022-04-14 22:35:10|8288.1|8272.1|8286.8|8273.5|8288.1|8273.5|8286.8|8272.1|3
1649975720000|2022-04-14 22:35:20|8286.9|8273.4|8286.8|8273.7|8286.9|8273.8|8286.8|8273.4|4
1649975730000|2022-04-14 22:35:30|8286.9|8273.1|8287|8273.2|8287|8273.3|8286.8|8273|7
1649975740000|2022-04-14 22:35:40|8286.9|8273.6|8286.9|8273.3|8286.9|8273.6|8286.9|8273.1|3
1649975750000|2022-04-14 22:35:50|8287|8273.5|8286.5|8273.5|8287|8273.5|8286.5|8273.2|6
1649975760000|2022-04-14 22:36:00|8286.6|8273.1|8288.2|8272.2|8289.7|8273.7|8286.6|8271|11
1649975770000|2022-04-14 22:36:10|8288.3|8272.3|8287.6|8271.6|8289.7|8273.7|8287.6|8271.6|13
1649975780000|2022-04-14 22:36:20|8288.3|8272.3|8287.2|8271.2|8288.7|8272.7|8287.1|8271.1|17
1649975790000|2022-04-14 22:36:30|8287.3|8271.3|8287.7|8271.7|8287.8|8271.8|8287.1|8271.1|12
1649975800000|2022-04-14 22:36:40|8287.8|8271.8|8287.7|8271.7|8287.8|8271.8|8287.7|8271.7|2
1649975810000|2022-04-14 22:36:50|8287.8|8271.8|8287.7|8271.7|8287.8|8271.8|8287.5|8271.5|7
1649975820000|2022-04-14 22:37:00|8287.6|8271.6|8287.7|8271.7|8288.1|8272.4|8286.5|8271.5|16
1649975830000|2022-04-14 22:37:10|8287.6|8271.6|8287.6|8271.6|8287.9|8271.9|8287.4|8271.4|13
1649975840000|2022-04-14 22:37:20|8287.5|8271.5|8287.5|8271.5|8288|8273|8286.6|8271.5|12
1649975850000|2022-04-14 22:37:30|8287.6|8271.6|8287.8|8271.8|8288|8272|8287.6|8271.6|10
1649975860000|2022-04-14 22:37:40|8287.7|8271.7|8287.6|8271.6|8287.7|8271.7|8287.6|8271.6|4
1649975870000|2022-04-14 22:37:50|8287.7|8271.7|8287.6|8271.6|8287.8|8271.8|8287.6|8271.6|6
1649975880000|2022-04-14 22:38:00|8287.7|8271.7|8287.7|8271.7|8287.8|8271.8|8287.7|8271.7|3
1649975890000|2022-04-14 22:38:10|8287.6|8271.6|8287.6|8271.6|8287.6|8271.6|8287.6|8271.6|1
1649975900000|2022-04-14 22:38:20|8287.9|8271.9|8287.7|8271.7|8287.9|8271.9|8287.7|8271.7|4
1649975910000|2022-04-14 22:38:30|8287.8|8271.8|8286.6|8273.4|8287.8|8273.4|8286.5|8271.7|4
1649975920000|2022-04-14 22:38:40|8286.5|8273.1|8287.7|8271.7|8287.9|8273.1|8286.5|8271.7|8
1649975930000|2022-04-14 22:38:50|8287.6|8271.6|8286.9|8270.9|8288.3|8272.3|8286.7|8270.7|17
1649975940000|2022-04-14 22:39:00|8286.8|8270.8|8286.7|8270.7|8288.3|8272.3|8285.7|8269.7|52
1649975950000|2022-04-14 22:39:10|8286.8|8270.8|8286.6|8270.6|8286.9|8270.9|8286.5|8270.5|10
1649975960000|2022-04-14 22:39:20|8286.5|8270.5|8286.6|8270.6|8286.6|8270.6|8286.4|8270.4|6
1649975970000|2022-04-14 22:39:30|8286.5|8270.5|8286.7|8270.7|8287.3|8271.3|8286.1|8270.1|23
1649975980000|2022-04-14 22:39:40|8286.9|8270.9|8287.3|8271.3|8288.6|8272.6|8286|8270|35
1649975990000|2022-04-14 22:39:50|8286.7|8270.7|8287.4|8271.4|8287.5|8271.5|8286.2|8270.2|30
1649976000000|2022-04-14 22:40:00|8287.3|8271.3|8287.8|8271.8|8287.8|8271.8|8287.3|8271.3|17
1649976010000|2022-04-14 22:40:10|8287.9|8271.9|8287.8|8271.8|8288|8272|8286.6|8270.6|16
1649976020000|2022-04-14 22:40:20|8287.9|8271.9|8288|8272|8288.1|8272.1|8287.9|8271.9|8
1649976030000|2022-04-14 22:40:30|8287.9|8271.9|8286.8|8270.8|8288.1|8272.1|8286.5|8270.5|12
1649976040000|2022-04-14 22:40:40|8286.6|8270.6|8287.2|8271.2|8287.4|8271.4|8286.6|8270.6|10
1649976050000|2022-04-14 22:40:50|8286.4|8270.4|8287.4|8271.4|8288.4|8272.4|8286.4|8270.4|14
1649976060000|2022-04-14 22:41:00|8287|8271|8288.6|8272.6|8288.6|8272.6|8286.9|8270.9|28
1649976070000|2022-04-14 22:41:10|8288.5|8272.5|8288.1|8272.1|8288.5|8272.5|8287.5|8271.9|16
1649976080000|2022-04-14 22:41:20|8287.8|8272.2|8287.6|8272.3|8288.3|8272.3|8287.6|8272.2|5
1649976090000|2022-04-14 22:41:30|8287.8|8272.2|8288.1|8272.1|8288.3|8272.5|8287.1|8272.1|10
1649976100000|2022-04-14 22:41:40|8288|8271.7|8287.9|8272.6|8288.4|8272.9|8287.3|8271.7|12
1649976110000|2022-04-14 22:41:50|8287|8271.5|8287.7|8272.4|8287.9|8273.6|8286.3|8271.5|13
1649976120000|2022-04-14 22:42:00|8287.5|8272.1|8288.3|8272.5|8288.5|8273.3|8286.4|8272.1|14
1649976130000|2022-04-14 22:42:10|8287.6|8272.2|8287.5|8272.4|8288.5|8272.7|8287.5|8272.2|10
1649976140000|2022-04-14 22:42:20|8287.4|8272.3|8287.5|8272.4|8288.1|8272.4|8287.4|8272|10
1649976150000|2022-04-14 22:42:30|8287.3|8272|8288.2|8272.2|8288.3|8272.3|8287.3|8272|8
1649976160000|2022-04-14 22:42:40|8288.3|8272.3|8287|8272.8|8288.3|8272.8|8287|8271.9|10
1649976170000|2022-04-14 22:42:50|8286.4|8273|8286.6|8272.5|8286.6|8273.1|8286.4|8272.2|6
1649976180000|2022-04-14 22:43:00|8286.5|8272.8|8287.6|8272.3|8288.4|8273.1|8286.5|8272|16
1649976190000|2022-04-14 22:43:10|8287.7|8272.2|8287.7|8272.7|8288.3|8272.8|8286.2|8272|21
1649976200000|2022-04-14 22:43:20|8287.4|8273|8287.1|8272.8|8288.2|8273|8287.1|8272.2|9
1649976210000|2022-04-14 22:43:30|8287.3|8272.3|8288.2|8272.4|8288.2|8272.8|8287|8272.3|7
1649976220000|2022-04-14 22:43:40|8288.3|8272.3|8288.3|8272.3|8288.6|8273.1|8286.3|8272.1|15
1649976230000|2022-04-14 22:43:50|8287.7|8272.7|8286.4|8272.6|8288.1|8273.1|8286.3|8272.1|11
1649976240000|2022-04-14 22:44:00|8288.5|8272.5|8286.2|8271.6|8288.5|8272.5|8285.3|8271.3|27
1649976250000|2022-04-14 22:44:10|8286.7|8271.7|8286.6|8271.6|8287.1|8271.9|8285.9|8271.3|24
1649976260000|2022-04-14 22:44:20|8286.7|8271.5|8286.1|8271.2|8286.8|8271.7|8285.4|8270.7|35
1649976270000|2022-04-14 22:44:30|8286.2|8271.3|8285.1|8270.7|8286.2|8272.4|8284|8270.1|47
1649976280000|2022-04-14 22:44:40|8286|8270.2|8284.1|8271.6|8286|8271.7|8284.1|8270.2|14
1649976290000|2022-04-14 22:44:50|8284.2|8271.4|8284.1|8271.3|8284.2|8271.6|8284.1|8271.2|5
1649976300000|2022-04-14 22:45:00|8285.8|8270.3|8283.4|8271.5|8286.1|8271.6|8283.4|8270.1|56
1649976310000|2022-04-14 22:45:10|8283.5|8271.4|8285.2|8270.9|8286.1|8271.6|8283.5|8270.3|67
1649976320000|2022-04-14 22:45:20|8284.8|8271|8285|8270.4|8286.1|8271.3|8284.1|8270.1|56
1649976330000|2022-04-14 22:45:30|8284.9|8270.5|8285|8270.5|8285.5|8270.7|8284.5|8270.3|17
1649976340000|2022-04-14 22:45:40|8285.1|8270.4|8285.7|8271|8286.9|8271.7|8284.7|8270.4|48
1649976350000|2022-04-14 22:45:50|8285.6|8271.1|8285.8|8271.3|8286.6|8271.3|8284.3|8269.9|34
1649976360000|2022-04-14 22:46:00|8285.4|8271.1|8286.4|8271|8286.6|8271.4|8285.2|8270.7|41
1649976370000|2022-04-14 22:46:10|8286.3|8270.9|8286.2|8270.6|8286.3|8271.2|8284.9|8270.3|23
1649976380000|2022-04-14 22:46:20|8285.7|8270.5|8287.1|8271.7|8287.4|8272.4|8285|8270.4|49
1649976390000|2022-04-14 22:46:30|8286.7|8271.8|8285.4|8271.5|8287.8|8272.9|8284.9|8271.1|75
1649976400000|2022-04-14 22:46:40|8285.2|8271.6|8286.8|8271.4|8287.5|8271.7|8285.2|8270.7|53
1649976410000|2022-04-14 22:46:50|8287.2|8271.8|8286.9|8271|8287.8|8271.8|8285.8|8271|13
1649976420000|2022-04-14 22:47:00|8286.8|8271.1|8285.6|8270|8287|8271.2|8285.6|8269.7|15
1649976430000|2022-04-14 22:47:10|8285.8|8269.8|8286|8270|8287.1|8271.1|8284.6|8269.7|30
1649976440000|2022-04-14 22:47:20|8285.9|8269.9|8285.7|8271.3|8286.8|8271.7|8284.4|8269.9|51
1649976450000|2022-04-14 22:47:30|8286.3|8271.4|8285.3|8270.6|8286.9|8271.4|8285|8270.1|25
1649976460000|2022-04-14 22:47:40|8286.1|8270.1|8285.7|8270.3|8286.5|8270.6|8285.7|8270.1|13
1649976470000|2022-04-14 22:47:50|8285.6|8270.5|8286.1|8270.6|8286.6|8270.6|8285.4|8270.4|6
1649976480000|2022-04-14 22:48:00|8286.2|8270.5|8285.2|8271|8286.2|8271|8285.2|8270.5|7
1649976490000|2022-04-14 22:48:10|8283.8|8270.9|8283.6|8270.9|8283.8|8270.9|8283.6|8270.9|3
1649976500000|2022-04-14 22:48:20|8283.8|8271|8283.8|8271|8283.8|8271.3|8283.6|8270.9|6
1649976510000|2022-04-14 22:48:30|8283.7|8270.8|8283.5|8271.3|8283.7|8271.3|8283.4|8270.8|3
1649976520000|2022-04-14 22:48:40|8283.6|8271.2|8284.3|8271.3|8284.8|8272|8283.6|8270|15
1649976530000|2022-04-14 22:48:50|8284.5|8271|8284.2|8271.4|8284.5|8271.5|8284.1|8271|6
1649976540000|2022-04-14 22:49:00|8284.1|8270.7|8284.4|8271.2|8284.4|8271.2|8284.1|8270.7|3
1649976550000|2022-04-14 22:49:10|8284.1|8271.6|8284.2|8271.3|8284.2|8271.7|8284|8271.3|5
1649976560000|2022-04-14 22:49:20|8284|8271.4|8284.3|8271.9|8284.3|8272.2|8284|8271.4|6
1649976570000|2022-04-14 22:49:30|8284.2|8272|8287.3|8271.4|8287.5|8272.3|8284.1|8270.6|42
1649976580000|2022-04-14 22:49:40|8287.4|8271.5|8286.4|8270.4|8287.4|8271.5|8286.2|8270.2|41
1649976590000|2022-04-14 22:49:50|8286.9|8271.3|8286.7|8270.7|8287.9|8272|8285.5|8270.1|37
1649976600000|2022-04-14 22:50:00|8286.9|8270.9|8286.7|8270.7|8287.5|8272|8285.4|8270.6|44
1649976610000|2022-04-14 22:50:10|8286.9|8270.8|8286.3|8270.3|8287.7|8271.8|8285.8|8270.2|41
1649976620000|2022-04-14 22:50:20|8286.4|8270.4|8286.2|8271.2|8287.8|8272.9|8285.6|8270.3|32
1649976630000|2022-04-14 22:50:30|8286|8271.5|8286.6|8270.6|8287.4|8272.1|8285.9|8270.6|41
1649976640000|2022-04-14 22:50:40|8286.7|8270.7|8286.6|8270.6|8286.8|8270.8|8286.6|8270.6|7
1649976650000|2022-04-14 22:50:50|8286.5|8270.5|8286.5|8270.5|8286.5|8270.5|8286.5|8270.5|1
1649976660000|2022-04-14 22:51:00|8286.6|8270.9|8286.7|8270.7|8286.7|8270.9|8286.6|8270.6|4
1649976670000|2022-04-14 22:51:10|8284.5|8272.7|8284.6|8272.5|8284.6|8272.7|8284.5|8272.5|3
1649976680000|2022-04-14 22:51:20|8284.1|8272.4|8284.7|8272.5|8284.7|8272.8|8284.1|8272.4|9
1649976690000|2022-04-14 22:51:30|8286.5|8272.6|8285.8|8271.9|8286.7|8272.6|8284.8|8270.7|40
1649976700000|2022-04-14 22:51:40|8285.5|8272|8286.1|8271.4|8286.8|8272|8284.9|8270.9|50
1649976710000|2022-04-14 22:51:50|8286.4|8271.3|8286.7|8271.8|8287.9|8272.2|8285.2|8271.1|36
1649976720000|2022-04-14 22:52:00|8286.3|8271.7|8286.2|8271.7|8287.3|8272.2|8284.8|8271.2|49
1649976730000|2022-04-14 22:52:10|8285.7|8271.9|8286|8272|8287.6|8272.3|8284.6|8270.9|29
1649976740000|2022-04-14 22:52:20|8287|8271|8286.4|8271.8|8287.1|8272|8285.4|8270.4|36
1649976750000|2022-04-14 22:52:30|8285.5|8271.6|8286.8|8271.2|8286.8|8272.1|8285.4|8271.2|27
1649976760000|2022-04-14 22:52:40|8286.6|8271.3|8286.8|8271.8|8286.8|8271.9|8285.6|8271.2|7
1649976770000|2022-04-14 22:52:50|8286.3|8272.1|8285.4|8272.4|8286.3|8272.4|8285.4|8272.1|4
1649976780000|2022-04-14 22:53:00|8285.3||8285.3||8285.3||8285.3||1
1649976790000|2022-04-14 22:53:10|8285.5|8272.7|8286.5|8271.7|8286.6|8272.7|8284.2|8271.1|34
1649976800000|2022-04-14 22:53:20|8286.4|8271.8|8286.9|8271.3|8287.3|8272.4|8285.5|8270.9|63
1649976810000|2022-04-14 22:53:30|8286.6|8271.4|8286.8|8271.2|8287.5|8272.5|8285.4|8270.7|52
1649976820000|2022-04-14 22:53:40|8286.6|8271.3|8287.5|8271.7|8287.5|8272.2|8285.4|8270.7|67
1649976830000|2022-04-14 22:53:50|8286.7|8271.8|8286.7|8271.5|8287.5|8272.3|8285.3|8271|58
1649976840000|2022-04-14 22:54:00|8287.2|8271.4|8286.5|8271.5|8287.4|8272.6|8284.2|8271.1|51
1649976850000|2022-04-14 22:54:10|8287|8271.1|8286.5|8271.6|8287.4|8272.1|8286|8271|62
1649976860000|2022-04-14 22:54:20|8286.4|8271.3|8287.1|8271.3|8287.3|8271.4|8286.1|8271.1|42
1649976870000|2022-04-14 22:54:30|8286.9|8271.4|8287|8271.4|8287.3|8272|8286|8270.8|50
1649976880000|2022-04-14 22:54:40|8287.1|8271.3|8286.7|8271.7|8287.2|8272.1|8286|8271|50
1649976890000|2022-04-14 22:54:50|8287|8271.2|8285.8|8272|8287.3|8272|8285.6|8271|40
1649976900000|2022-04-14 22:55:00|8286.6|8271.7|8286.1|8271.5|8287.2|8272.2|8285.5|8271|45
1649976910000|2022-04-14 22:55:10|8285.6|8271.6|8286.3|8271.5|8286.3|8271.9|8285.2|8271.4|43
1649976920000|2022-04-14 22:55:20|8286.2|8271.7|8286.2|8271.5|8286.3|8271.9|8285.8|8271.4|30
1649976930000|2022-04-14 22:55:30|8286.3|8271.4|8285.7|8272.3|8287.5|8272.3|8285.2|8271|47
1649976940000|2022-04-14 22:55:40|8285.8|8269.8|8286.1|8271.4|8287|8271.8|8285.6|8269.8|52
1649976950000|2022-04-14 22:55:50|8286.2|8271.5|8286.2|8271.6|8287.1|8272.1|8285.7|8270.8|46
1649976960000|2022-04-14 22:56:00|8286.8|8271.2|8286.7|8271.5|8286.9|8272.1|8284.6|8271|54
1649976970000|2022-04-14 22:56:10|8286.5|8271.7|8286.7|8271|8287.2|8272.4|8284.8|8270.4|66
1649976980000|2022-04-14 22:56:20|8286.4|8271.1|8285.5|8271.2|8286.7|8271.7|8285|8270.8|53
1649976990000|2022-04-14 22:56:30|8285.6|8271.4|8286.5|8270.6|8286.7|8271.6|8285.5|8270.5|32
1649977000000|2022-04-14 22:56:40|8286.6|8270.9|8286.5|8270.9|8286.9|8271.7|8285.2|8270.6|47
1649977010000|2022-04-14 22:56:50|8286.2|8271.1|8286.7|8270.7|8287|8271.7|8284.6|8270.5|54
1649977020000|2022-04-14 22:57:00|8286.3|8270.9|8286.5|8270.9|8286.9|8271.7|8285.5|8270.7|62
1649977030000|2022-04-14 22:57:10|8285.5|8270.8|8285.2|8271.8|8287.4|8273.2|8284.6|8270.8|67
1649977040000|2022-04-14 22:57:20|8285.8|8271.5|8285.4|8272|8286.5|8272.3|8284.2|8270.9|63
1649977050000|2022-04-14 22:57:30|8286.1|8272.1|8285.5|8271.4|8286.8|8272.1|8284.5|8270.9|53
1649977060000|2022-04-14 22:57:40|8285.2|8271.6|8285.5|8271.7|8286.6|8272.3|8283.3|8270.9|54
1649977070000|2022-04-14 22:57:50|8285.9|8271.5|8285.6|8270.8|8286.3|8272.2|8284.1|8269.4|55
1649977080000|2022-04-14 22:58:00|8286|8270.7|8286.5|8271.2|8286.9|8272|8284.5|8269.6|69
1649977090000|2022-04-14 22:58:10|8286.2|8270.8|8286.3|8270.5|8286.9|8272.2|8285.3|8270.5|69
1649977100000|2022-04-14 22:58:20|8286.4|8270.7|8286.8|8270.8|8287.3|8271.6|8285.1|8270.1|55
1649977110000|2022-04-14 22:58:30|8287|8271|8286.1|8270.9|8287.2|8272.4|8284.9|8270.5|66
1649977120000|2022-04-14 22:58:40|8286.8|8271|8286|8271.7|8287.4|8272.1|8284.3|8269.7|63
1649977130000|2022-04-14 22:58:50|8285.7|8271.8|8285.4|8271.6|8287.2|8272.4|8284.2|8271.1|49
1649977140000|2022-04-14 22:59:00|8285.3|8271.2|8285.4|8271.5|8287.2|8271.5|8285.1|8271.1|45
1649977150000|2022-04-14 22:59:10|8286.8|8271.4|8286.5|8271.4|8287.1|8272.2|8285.2|8271|58
1649977160000|2022-04-14 22:59:20|8286.2|8271.5|8287.1|8271.4|8287.4|8271.8|8285.8|8271.2|58
1649977170000|2022-04-14 22:59:30|8287.4|8271.5|8287.2|8271.5|8287.6|8271.7|8286.8|8271.5|47
1649977180000|2022-04-14 22:59:40|8287.3|8271.7|8285.8|8272.2|8287.6|8272.4|8285.6|8271.4|41
1649977190000|2022-04-14 22:59:50|8285.9|8272.3|8287.5|8271.9|8288.1|8272.5|8285.1|8271.4|69
1649977200000|2022-04-14 23:00:00|8287.4|8271.8|8287.1|8273.1|8288|8273.5|8286.1|8271.4|68
1649977210000|2022-04-14 23:00:10|8286.8|8273.2|8287.3|8272.2|8287.9|8273.6|8285.6|8271.2|56
1649977220000|2022-04-14 23:00:20|8286.9|8272.6|8286.3|8272.9|8287.8|8273.5|8285.6|8270.8|48
1649977230000|2022-04-14 23:00:30|8286.7|8272.7|8286.5|8273.4|8287|8273.7|8285.8|8272.4|56
1649977240000|2022-04-14 23:00:40|8286|8273.8|8289.8|8273.8|8291.4|8275.4|8284.4|8271.2|64
1649977250000|2022-04-14 23:00:50|8289.5|8273.5|8287.3|8272.9|8290.4|8274.4|8286.3|8271.3|70
1649977260000|2022-04-14 23:01:00|8287.4|8272.7|8287|8272.9|8289.1|8274|8285.8|8271.1|59
1649977270000|2022-04-14 23:01:10|8288.1|8272.1|8288.1|8272.1|8289.2|8273.2|8286.4|8271.3|41
1649977280000|2022-04-14 23:01:20|8287.9|8272.3|8286.9|8273.4|8289.3|8273.5|8286.7|8272.1|29
1649977290000|2022-04-14 23:01:30|8287.3|8273.1|8287.2|8273.7|8288.5|8274.2|8286|8272.1|48
1649977300000|2022-04-14 23:01:40|8287.9|8273.1|8286.8|8274.1|8288.2|8275|8285.8|8273|55
1649977310000|2022-04-14 23:01:50|8286.5|8274.4|8287.1|8274.7|8288.2|8275.1|8286.3|8273.9|38
1649977320000|2022-04-14 23:02:00|8287.3|8274.5|8287.4|8273.6|8288.4|8274.8|8285.8|8271.8|52
1649977330000|2022-04-14 23:02:10|8286.9|8273|8285.6|8274.1|8288.3|8274.5|8285.6|8272.8|65
1649977340000|2022-04-14 23:02:20|8285.3|8274.7|8286.4|8273.4|8287.5|8274.7|8285.1|8272.5|63
1649977350000|2022-04-14 23:02:30|8286.7|8273.2|8286.3|8273.4|8287.5|8274.4|8284.8|8272|23
1649977360000|2022-04-14 23:02:40|8286.2|8273.3|8286.6|8273|8287.8|8273.9|8285.3|8271.8|42
1649977370000|2022-04-14 23:02:50|8286.3|8273.1|8286.1|8273.6|8286.4|8273.9|8285.2|8273.1|30
1649977380000|2022-04-14 23:03:00|8286.3|8273.7|8286.1|8273.6|8286.3|8273.7|8286|8273.4|34
1649977390000|2022-04-14 23:03:10|8286.2|8273.7|8286.1|8273.8|8286.2|8273.9|8285.6|8273.4|42
1649977400000|2022-04-14 23:03:20|8286|8273.7|8285.7|8274.5|8287.9|8274.5|8285.7|8272.7|58
1649977410000|2022-04-14 23:03:30|8286.9|8273.6|8286|8274.4|8287.2|8274.4|8285.8|8273.3|30
1649977420000|2022-04-14 23:03:40|8285.9|8274.5|8285.9|8274.4|8285.9|8274.5|8285.9|8274.4|2
1649977430000|2022-04-14 23:03:50|8286.1|8274.3|8285.9|8274.8|8286.8|8274.8|8285.4|8273.9|25
1649977440000|2022-04-14 23:04:00|8286.4|8274.2|8288.6|8272.9|8291.1|8275.1|8285.7|8272.5|47
1649977450000|2022-04-14 23:04:10|8288.7|8272.7|8287.9|8272.3|8290.1|8274.5|8287.5|8272.2|52
1649977460000|2022-04-14 23:04:20|8288|8272.2|8287.1|8271.4|8289.1|8274.7|8286.9|8271|52
1649977470000|2022-04-14 23:04:30|8287|8271.2|8285.7|8274.1|8288.7|8275.3|8285.7|8271.2|45
1649977480000|2022-04-14 23:04:40|8287.6|8272.7|8287.6|8274.2|8288.6|8274.8|8286.2|8272.7|53
1649977490000|2022-04-14 23:04:50|8288.4|8273.8|8287.7|8274.7|8289.6|8274.9|8286.9|8273.2|27
1649977500000|2022-04-14 23:05:00|8287.8|8274.6|8286.8|8274|8287.8|8275.1|8286.1|8274|39
1649977510000|2022-04-14 23:05:10|8286.1|8274.3|8288.9|8273.5|8289.2|8274.8|8286.1|8272.6|71
1649977520000|2022-04-14 23:05:20|8287.1|8274|8288.1|8275.1|8288.5|8275.9|8285.5|8273.3|64
1649977530000|2022-04-14 23:05:30|8288.2|8275.4|8287|8275.8|8288.5|8275.8|8286.2|8274.4|73
1649977540000|2022-04-14 23:05:40|8287.3|8275.7|8286.8|8275.5|8287.9|8276.1|8286.3|8274.9|53
1649977550000|2022-04-14 23:05:50|8286.6|8275.6|8286.9|8275.4|8287.9|8276|8286.3|8274.5|58
1649977560000|2022-04-14 23:06:00|8286.6|8275.7|8286.4|8275.4|8286.9|8275.8|8285.9|8275|52
1649977570000|2022-04-14 23:06:10|8286.5|8275.5|8287.2|8275.7|8288.1|8276.6|8286.1|8274.8|71
1649977580000|2022-04-14 23:06:20|8287.5|8275.5|8286.9|8275|8288.5|8275.7|8286.4|8272.8|75
1649977590000|2022-04-14 23:06:30|8287.1|8274.9|8287.3|8274.8|8288.6|8276.1|8286.3|8274.4|46
1649977600000|2022-04-14 23:06:40|8287.5|8274.6|8287.4|8274|8288.5|8275.2|8286.5|8273.8|49
1649977610000|2022-04-14 23:06:50|8287.6|8274.1|8287.7|8273.9|8288.3|8275.1|8286.5|8273.3|49
1649977620000|2022-04-14 23:07:00|8287.4|8274.1|8286.8|8274.8|8288.1|8274.9|8286.5|8273.8|52
1649977630000|2022-04-14 23:07:10|8286.5|8275|8287.4|8274.9|8288.9|8275.2|8286.5|8273|55
1649977640000|2022-04-14 23:07:20|8287.2|8275|8287.4|8274.9|8288.5|8275.3|8286.2|8272.1|56
1649977650000|2022-04-14 23:07:30|8287.3|8275|8287.6|8275|8288.8|8275.6|8286.1|8272.1|58
1649977660000|2022-04-14 23:07:40|8287.4|8275.2|8287.3|8275.2|8288.3|8275.4|8287|8274.1|28
1649977670000|2022-04-14 23:07:50|8287.1|8275.3|8286.9|8275.2|8287.5|8275.5|8286.8|8274.7|56
1649977680000|2022-04-14 23:08:00|8287.2|8274.9|8287|8275.4|8287.3|8275.5|8286.7|8274.9|21
1649977690000|2022-04-14 23:08:10|8286.7|8275.5|8287.8|8275.5|8288.4|8275.9|8286.7|8274.4|53
1649977700000|2022-04-14 23:08:20|8287.4|8275.8|8287.4|8275.6|8288.3|8275.9|8286.9|8274.4|50
1649977710000|2022-04-14 23:08:30|8287.2|8275.3|8287.5|8275.6|8288.3|8275.8|8286|8274.7|56
1649977720000|2022-04-14 23:08:40|8287.1|8275.8|8287.4|8275.4|8287.8|8276|8286.8|8275.1|37
1649977730000|2022-04-14 23:08:50|8287.3|8275.5|8287.7|8275.4|8287.7|8275.6|8287.2|8275|37
1649977740000|2022-04-14 23:09:00|8287.5|8275.5|8287.2|8275.6|8287.9|8275.6|8287|8274.8|43
1649977750000|2022-04-14 23:09:10|8287.1|8275.8|8286.9|8274.8|8287.9|8275.8|8285.5|8274.4|54
1649977760000|2022-04-14 23:09:20|8286.8|8275|8287.6|8275.2|8288.4|8275.6|8286.6|8274.2|43
1649977770000|2022-04-14 23:09:30|8287.5|8275.3|8287.7|8274.8|8288.6|8276.2|8285.8|8272.8|75
1649977780000|2022-04-14 23:09:40|8288.3|8274.4|8286.7|8273.8|8288.3|8275.2|8286.4|8272.9|77
1649977790000|2022-04-14 23:09:50|8287.2|8273.6|8286.9|8274.3|8287.5|8274.9|8285.7|8273|69
1649977800000|2022-04-14 23:10:00|8287.2|8274.2|8287|8274.6|8287.4|8274.9|8286.6|8274|36
1649977810000|2022-04-14 23:10:10|8286.9|8274.4|8287.6|8271.6|8288|8275|8286.5|8271.6|70
1649977820000|2022-04-14 23:10:20|8287.3|8272.2|8285.6|8273.2|8288.3|8273.9|8284.6|8271.3|62
1649977830000|2022-04-14 23:10:30|8285.5|8273.3|8285.6|8273.2|8286.2|8273.5|8285.2|8272.5|38
1649977840000|2022-04-14 23:10:40|8285.8|8273|8286.4|8273.8|8286.8|8274|8285|8271.1|57
1649977850000|2022-04-14 23:10:50|8286.3|8273.7|8285.1|8274.3|8287.5|8274.6|8285|8272.3|73
1649977860000|2022-04-14 23:11:00|8286.9|8274.4|8286.5|8274.1|8287.6|8274.9|8284.7|8271.8|71
1649977870000|2022-04-14 23:11:10|8286.4|8274.2|8285.9|8273.6|8287.1|8274.4|8285|8272.9|69
1649977880000|2022-04-14 23:11:20|8286.2|8273.3|8286.5|8273.5|8287.5|8274.2|8285.1|8273|69
1649977890000|2022-04-14 23:11:30|8286.2|8273.8|8289.2|8274.2|8292|8276|8285.1|8272.2|65
1649977900000|2022-04-14 23:11:40|8289.1|8274.7|8289.3|8273.3|8289.6|8275.2|8288.5|8272.9|51
1649977910000|2022-04-14 23:11:50|8288.9|8273.7|8289.1|8273.1|8289.4|8275.2|8288.2|8272.8|54
1649977920000|2022-04-14 23:12:00|8289|8273|8289.8|8273.8|8289.8|8274.7|8288.6|8272.8|49
1649977930000|2022-04-14 23:12:10|8289.6|8274.4|8289.1|8273.1|8290.3|8274.7|8289|8273.1|48
1649977940000|2022-04-14 23:12:20|8289|8273|8289|8273.8|8289.9|8274.8|8288.6|8273|56
1649977950000|2022-04-14 23:12:30|8289.6|8273.7|8287.5|8272.9|8289.8|8273.9|8287.2|8272.5|69
1649977960000|2022-04-14 23:12:40|8287|8273.4|8287.9|8271.9|8288|8273.4|8286.9|8271.9|71
1649977970000|2022-04-14 23:12:50|8287.5|8272.1|8288|8272|8288.1|8272.2|8286|8271.6|41
1649977980000|2022-04-14 23:13:00|8287.9|8271.9|8287.7|8272.3|8288|8272.4|8286|8271.8|39
1649977990000|2022-04-14 23:13:10|8287.4|8272.4|8287.1|8272.9|8287.4|8273|8286.9|8272.4|55
1649978000000|2022-04-14 23:13:20|8287|8272.8|8286.8|8273|8287.7|8273.1|8286.5|8271.8|60
1649978010000|2022-04-14 23:13:30|8287.1|8272.9|8289.9|8273.9|8291.2|8275.2|8286.6|8272.7|78
1649978020000|2022-04-14 23:13:40|8289.7|8273.7|8289.5|8273.5|8290.7|8274.7|8288.8|8272.8|68
1649978030000|2022-04-14 23:13:50|8290.1|8274.1|8289.2|8273.2|8290.6|8274.6|8288.6|8272.6|57
1649978040000|2022-04-14 23:14:00|8289.4|8273.4|8289.3|8273.3|8290.5|8274.5|8288.8|8272.8|50
1649978050000|2022-04-14 23:14:10|8289.4|8273.4|8289.6|8273.6|8289.9|8273.9|8288.9|8273|32
1649978060000|2022-04-14 23:14:20|8289.5|8273.5|8289.1|8273.1|8289.9|8273.9|8288.8|8272.8|50
1649978070000|2022-04-14 23:14:30|8288.4|8272.4|8288.6|8272.6|8290|8274|8287.9|8272.4|60
1649978080000|2022-04-14 23:14:40|8288.7|8272.7|8289.8|8273.8|8289.9|8273.9|8287.9|8272.4|43
1649978090000|2022-04-14 23:14:50|8289.7|8273.7|8289.5|8273.5|8290.1|8274.1|8288.9|8272.9|39
1649978100000|2022-04-14 23:15:00|8288.1|8272.1|8288.2|8272.2|8288.6|8272.6|8288|8272|27
1649978110000|2022-04-14 23:15:10|8288.3|8272.3|8288.3|8272.3|8288.4|8272.4|8288.1|8272.1|21
1649978120000|2022-04-14 23:15:20|8288.1|8272.1|8289.3|8273.6|8289.5|8273.9|8286.6|8272.1|43
1649978130000|2022-04-14 23:15:30|8288.1|8273.9|8288.1|8272.1|8289.1|8273.9|8286.5|8271.8|43
1649978140000|2022-04-14 23:15:40|8288.2|8272.2|8287.8|8271.8|8288.2|8272.2|8287.5|8271.5|42
1649978150000|2022-04-14 23:15:50|8287.6|8271.6|8289.8|8273.8|8291.7|8275.7|8287.6|8271.6|54
1649978160000|2022-04-14 23:16:00|8289.6|8273.6|8290.4|8274.4|8292.1|8276.1|8288.3|8272.3|63
1649978170000|2022-04-14 23:16:10|8290.3|8274.3|8289.2|8273.2|8290.6|8274.6|8288.7|8272.7|57
1649978180000|2022-04-14 23:16:20|8289|8273|8288.4|8272.4|8290.2|8274.2|8288.2|8272.2|42
1649978190000|2022-04-14 23:16:30|8288.3|8272.3|8286.7|8270.7|8288.6|8272.6|8286.2|8270.2|41
1649978200000|2022-04-14 23:16:40|8286.5|8270.5|8286.4|8270.4|8286.8|8270.8|8286.1|8270.1|45
1649978210000|2022-04-14 23:16:50|8286.8|8270.8|8286.8|8271|8287.3|8271.3|8286.1|8270.1|66
1649978220000|2022-04-14 23:17:00|8286.5|8271.4|8287.4|8271.4|8288.3|8273|8285.6|8270.7|75
1649978230000|2022-04-14 23:17:10|8287.9|8271.9|8286.7|8270.7|8288.1|8272.1|8286.4|8270.4|68
1649978240000|2022-04-14 23:17:20|8286.5|8270.5|8286.8|8270.8|8288|8272|8286.5|8270.5|62
1649978250000|2022-04-14 23:17:30|8286.9|8270.9|8290.3|8274.3|8291.4|8275.4|8286.3|8270.3|67
1649978260000|2022-04-14 23:17:40|8289.9|8273.9|8291.3|8275.3|8291.7|8276.1|8288.2|8272.2|73
1649978270000|2022-04-14 23:17:50|8291.5|8275.6|8286.3|8270.3|8291.6|8276|8285.4|8270.2|79
1649978280000|2022-04-14 23:18:00|8286.1|8270.1|8285.8|8270.7|8286.4|8270.8|8284.4|8268.4|70
1649978290000|2022-04-14 23:18:10|8286|8270.5|8289|8277.3|8292.8|8278.2|8285.5|8269.5|67
1649978300000|2022-04-14 23:18:20|8288.8|8277.1|8290.9|8274.9|8291.6|8277.6|8288.5|8274.9|74
1649978310000|2022-04-14 23:18:30|8291.5|8275.5|8286.5|8271|8291.5|8277.1|8285|8270.6|75
1649978320000|2022-04-14 23:18:40|8286.1|8271.6|8287.3|8272.3|8288.5|8273.8|8285.9|8270.6|71
1649978330000|2022-04-14 23:18:50|8287.7|8272.2|8287.5|8272|8287.8|8273.2|8286|8271|75
1649978340000|2022-04-14 23:19:00|8287.2|8272.2|8287.8|8273.3|8287.8|8273.4|8285.7|8271|77
1649978350000|2022-04-14 23:19:10|8287.5|8273.4|8290.3|8277|8292.2|8277.7|8286.6|8272.5|79
1649978360000|2022-04-14 23:19:20|8289.9|8276.9|8289.6|8277.3|8290.7|8278.1|8289.1|8276.5|74
1649978370000|2022-04-14 23:19:30|8289.3|8277.6|8288.8|8277.6|8290.2|8277.8|8288.3|8277|69
1649978380000|2022-04-14 23:19:40|8289.9|8277.2|8290.8|8275.8|8291.9|8277.7|8288.5|8275.6|72
1649978390000|2022-04-14 23:19:50|8289.4|8276.9|8288.6|8277.3|8291.4|8278|8287.8|8275.5|75
1649978400000|2022-04-14 23:20:00|8288.4|8277.2|8289.1|8274.8|8289.8|8277.5|8288.3|8274.8|73
1649978410000|2022-04-14 23:20:10|8288.7|8275|8290|8275.2|8290.4|8277|8288.2|8275|66
1649978420000|2022-04-14 23:20:20|8289.9|8275.5|8288.9|8275.9|8290.8|8277.2|8287.9|8275.2|74
1649978430000|2022-04-14 23:20:30|8289|8276.1|8289.4|8277.4|8290.6|8277.5|8288.3|8275.2|69
1649978440000|2022-04-14 23:20:40|8289.3|8277.5|8288.8|8272.8|8290|8277.6|8287.7|8272.1|69
1649978450000|2022-04-14 23:20:50|8288.7|8272.7|8285.9|8271.3|8289.5|8273.5|8285.7|8270.9|66
1649978460000|2022-04-14 23:21:00|8286.1|8271.2|8286.2|8272.7|8287.3|8272.7|8284.9|8271.1|58
1649978470000|2022-04-14 23:21:10|8286|8271.5|8285|8272.8|8287|8273.2|8284.9|8271.4|67
1649978480000|2022-04-14 23:21:20|8285.1|8272.9|8286.5|8272.7|8287.2|8273.1|8284.9|8271.5|70
1649978490000|2022-04-14 23:21:30|8285.5|8272.8|8287.2|8271.2|8289|8273.1|8285.2|8270.9|69
1649978500000|2022-04-14 23:21:40|8287.1|8271.1|8285.6|8271.3|8287.1|8271.8|8284.4|8270.4|68
1649978510000|2022-04-14 23:21:50|8285.2|8270.9|8284.9|8272.1|8286.7|8272.7|8284|8270.9|73
1649978520000|2022-04-14 23:22:00|8285.6|8272.5|8284.5|8272.2|8286|8272.7|8283.9|8271.4|70
1649978530000|2022-04-14 23:22:10|8284.9|8272.3|8284.9|8272|8286.6|8274.3|8283.9|8271.1|74
1649978540000|2022-04-14 23:22:20|8285.1|8271.7|8285.2|8271.8|8286.2|8272.9|8283.9|8271.1|73
1649978550000|2022-04-14 23:22:30|8285|8271.7|8285.4|8271.8|8285.7|8272.8|8284.4|8271.2|69
1649978560000|2022-04-14 23:22:40|8285.7|8271.4|8285.5|8271.6|8285.8|8272.3|8284.8|8271.3|48
1649978570000|2022-04-14 23:22:50|8285.7|8271.5|8284.9|8270.6|8285.8|8272.7|8283.8|8269.4|65
1649978580000|2022-04-14 23:23:00|8284.7|8270.3|8284|8269.3|8286|8271.2|8283.5|8269|70
1649978590000|2022-04-14 23:23:10|8284.1|8269.2|8283.6|8267.6|8284.4|8270.2|8282.8|8267.4|53
1649978600000|2022-04-14 23:23:20|8283.5|8267.7|8283.6|8268.1|8284.4|8269.1|8282.7|8267.6|65
1649978610000|2022-04-14 23:23:30|8283.4|8268.2|8283.6|8268.2|8283.7|8268.4|8283.3|8268|30
1649978620000|2022-04-14 23:23:40|8283.1|8268.1|8283.2|8268.2|8283.7|8268.2|8283.1|8267.9|28
1649978630000|2022-04-14 23:23:50|8283.3|8268.3|8283.3|8268.1|8283.6|8268.3|8283.2|8268|40
1649978640000|2022-04-14 23:24:00|8283.4|8268.2|8283.4|8268|8283.5|8268.7|8282.8|8267.8|65
1649978650000|2022-04-14 23:24:10|8283.1|8268.3|8282.4|8267.6|8283.3|8268.6|8281.9|8267.1|53
1649978660000|2022-04-14 23:24:20|8282.2|8267.5|8282.4|8267.6|8282.4|8267.9|8282.1|8267.4|26
1649978670000|2022-04-14 23:24:30|8282.3|8267.8|8282.4|8267.7|8282.8|8268.1|8281.7|8267.3|36
1649978680000|2022-04-14 23:24:40|8282.3|8267.9|8282.7|8267.4|8282.7|8268.2|8281.5|8266.9|48
1649978690000|2022-04-14 23:24:50|8282.1|8267.8|8282.3|8267.7|8282.5|8268.1|8281.9|8267.5|42
1649978700000|2022-04-14 23:25:00|8282.4|8267.9|8282.3|8267.9|8282.7|8268.1|8282|8267.4|45
1649978710000|2022-04-14 23:25:10|8282.8|8267.5|8282.3|8267.7|8282.8|8267.9|8282.2|8267.5|22
1649978720000|2022-04-14 23:25:20|8282.2|8267.8|8282.5|8267.8|8282.7|8267.9|8282.2|8267.5|23
1649978730000|2022-04-14 23:25:30|8282.6|8267.7|8282.4|8267.9|8282.9|8268.1|8282.4|8267.6|20
1649978740000|2022-04-14 23:25:40|8282.5|8268|8282.6|8267.8|8283|8268.1|8282.2|8267.4|37
1649978750000|2022-04-14 23:25:50|8282.9|8267.6|8281.2|8267.2|8283.2|8269.1|8280.9|8267|37
1649978760000|2022-04-14 23:26:00|8281.7|8266.7|8282|8267.7|8282|8267.7|8281.1|8266.5|58
1649978770000|2022-04-14 23:26:10|8281.5|8268.1|8282.4|8267.7|8282.5|8268.1|8281.5|8267.1|65
1649978780000|2022-04-14 23:26:20|8282.2|8267.9|8282|8268.4|8282.8|8268.4|8282|8267.4|57
1649978790000|2022-04-14 23:26:30|8282.1|8268.3|8282.3|8268.1|8282.8|8268.8|8281.5|8267.4|40
1649978800000|2022-04-14 23:26:40|8282.6|8267.6|8282.9|8268.3|8283.2|8268.9|8281.7|8267.4|58
1649978810000|2022-04-14 23:26:50|8283|8268.2|8282.9|8268|8283.1|8268.4|8282.7|8267.8|44
1649978820000|2022-04-14 23:27:00|8283|8267.9|8282.9|8268.1|8283.4|8268.3|8282.8|8267.7|33
1649978830000|2022-04-14 23:27:10|8283.3|8267.7|8283.1|8267.9|8283.4|8268|8283.1|8267.7|26
1649978840000|2022-04-14 23:27:20|8283.2|8267.8|8282.8|8268.1|8283.2|8268.1|8282.8|8267.8|31
1649978850000|2022-04-14 23:27:30|8282.7|8268.3|8282.8|8268.2|8283.4|8268.4|8282.7|8267.6|43
1649978860000|2022-04-14 23:27:40|8283.1|8268|8283|8268.4|8283.1|8268.6|8282.7|8268|30
1649978870000|2022-04-14 23:27:50|8282.9|8268.5|8282.3|8269|8283.1|8269|8282.3|8268.3|26
1649978880000|2022-04-14 23:28:00|8282.4|8269.2|8283|8268.1|8283.2|8269.5|8281.8|8267.9|57
1649978890000|2022-04-14 23:28:10|8282.9|8268.2|8282.6|8268.2|8282.9|8268.3|8282.2|8267.7|39
1649978900000|2022-04-14 23:28:20|8282.5|8268.1|8282.4|8267.8|8282.6|8268.4|8282|8267.5|35
1649978910000|2022-04-14 23:28:30|8282.5|8267.9|8282.2|8268.2|8282.7|8268.7|8281.8|8267.6|59
1649978920000|2022-04-14 23:28:40|8282.4|8268.1|8282.5|8268|8282.6|8268.6|8281.9|8267.8|34
1649978930000|2022-04-14 23:28:50|8282.6|8268.1|8282.7|8267.6|8282.7|8268.9|8281.5|8267.5|42
1649978940000|2022-04-14 23:29:00|8282.5|8268|8282.4|8267.9|8282.8|8269.1|8281.4|8267.5|60
1649978950000|2022-04-14 23:29:10|8282.3|8267.8|8281.3|8267.9|8282.5|8268.5|8280.6|8267.5|63
1649978960000|2022-04-14 23:29:20|8281.1|8268.1|8281.4|8267.9|8282|8268.2|8281|8267.3|48
1649978970000|2022-04-14 23:29:30|8281.5|8267.7|8281.4|8267.3|8281.9|8268.7|8280.6|8267.2|53
1649978980000|2022-04-14 23:29:40|8281.5|8267.2|8280.9|8267.8|8281.5|8268|8280.8|8267.2|47
1649978990000|2022-04-14 23:29:50|8280.7|8267.9|8280.8|8267.9|8281.3|8268.5|8280.4|8267.5|31
1649979000000|2022-04-14 23:30:00|8281.1|8267.7|8280.8|8267.8|8281.2|8268.2|8280.7|8267.6|32
1649979010000|2022-04-14 23:30:10|8280.9|8267.7|8280.9|8267.6|8281.4|8268.8|8279.7|8267.3|35
1649979020000|2022-04-14 23:30:20|8280.5|8268|8280.5|8268.2|8281.4|8268.4|8280.3|8267.3|50
1649979030000|2022-04-14 23:30:30|8280.6|8268.1|8279.9|8268.5|8280.6|8268.6|8279.8|8267.9|23
1649979040000|2022-04-14 23:30:40|8280|8268.4|8280.5|8267.8|8281.6|8268.5|8279.9|8267.2|21
1649979050000|2022-04-14 23:30:50|8280.4|8267.9|8280.4|8268.6|8281.3|8268.6|8280|8267.6|45
1649979060000|2022-04-14 23:31:00|8281.1|8267.8|8280.5|8268.7|8281.1|8268.9|8280|8267.8|58
1649979070000|2022-04-14 23:31:10|8280.1|8268.8|8280.5|8268.6|8280.8|8268.9|8280.1|8268.2|44
1649979080000|2022-04-14 23:31:20|8280.4|8268.8|8280.6|8268.6|8281|8268.8|8280.4|8268.2|36
1649979090000|2022-04-14 23:31:30|8280.3|8268.9|8280.6|8268.4|8280.7|8268.9|8280.3|8268.4|33
1649979100000|2022-04-14 23:31:40|8280.4|8268.6|8280.2|8268.9|8280.9|8269|8279.9|8267.7|54
1649979110000|2022-04-14 23:31:50|8280.7|8268.5|8280.5|8268.7|8280.8|8268.8|8280.3|8268.3|29
1649979120000|2022-04-14 23:32:00|8280.6|8268.6|8280.5|8268.9|8280.8|8269.1|8280.3|8268.6|26
1649979130000|2022-04-14 23:32:10|8280.6|8268.8|8279.3|8269.9|8280.8|8269.9|8279.1|8268.7|19
1649979140000|2022-04-14 23:32:20|8279.4|8269.8|8279.4|8269.9|8279.4|8270|8279.2|8269.7|11
1649979150000|2022-04-14 23:32:30|8279.5|8270|8279.4|8269.8|8279.8|8270.2|8279.2|8269.6|48
1649979160000|2022-04-14 23:32:40|8279.3|8269.9|8279.4|8269.9|8279.7|8270.1|8279.1|8269.3|31
1649979170000|2022-04-14 23:32:50|8279.5|8270|8279.5|8269.9|8279.7|8270.1|8279.4|8269.8|31
1649979180000|2022-04-14 23:33:00|8279.4|8269.8|8279.5|8270|8279.8|8270.1|8279.4|8269.2|38
1649979190000|2022-04-14 23:33:10|8279.4|8269.8|8279.4|8269.8|8279.7|8270.1|8279|8269.2|39
1649979200000|2022-04-14 23:33:20|8279.5|8269.9|8279.4|8269.9|8279.6|8270|8279.4|8269.7|24
1649979210000|2022-04-14 23:33:30|8279.5|8270.4|8281.2|8268.3|8283|8270.4|8279.5|8267.7|62
1649979220000|2022-04-14 23:33:40|8281.1|8268.4|8282|8268.7|8282|8269.4|8280.8|8267.9|61
1649979230000|2022-04-14 23:33:50|8281.6|8268.9|8281.4|8268.9|8281.8|8269.3|8281.3|8268.7|46
1649979240000|2022-04-14 23:34:00|8281.5|8268.8|8281.5|8269|8281.6|8269.1|8281.1|8268.7|37
1649979250000|2022-04-14 23:34:10|8281.4|8269.1|8281.3|8269|8281.9|8270|8280.4|8268.3|62
1649979260000|2022-04-14 23:34:20|8281.2|8269.1|8283.1|8270.5|8283.7|8272|8281.2|8268.3|71
1649979270000|2022-04-14 23:34:30|8282.9|8270.8|8283.3|8272.2|8284.1|8272.2|8282.4|8270.4|61
1649979280000|2022-04-14 23:34:40|8283.2|8272.3|8283.3|8271.8|8283.6|8272.3|8282.9|8271.1|34
1649979290000|2022-04-14 23:34:50|8283.4|8271.7|8283.6|8272.2|8283.9|8272.3|8283.3|8270.6|13
1649979300000|2022-04-14 23:35:00|8283.7|8272.1|8283.3|8272.3|8284.1|8272.3|8283.3|8272.1|15
1649979310000|2022-04-14 23:35:10|8283.2|8272.4|8283.7|8272.2|8283.8|8272.4|8282.3|8272|12
1649979320000|2022-04-14 23:35:20|8283.5|8272.1|8282.9|8272.1|8283.5|8272.2|8281.8|8271.5|30
1649979330000|2022-04-14 23:35:30|8282.8|8272|8283.1|8272.2|8283.4|8272.3|8282.6|8271.8|35
1649979340000|2022-04-14 23:35:40|8283|8272.1|8282.7|8272.2|8283.4|8272.2|8282.7|8271.6|18
1649979350000|2022-04-14 23:35:50|8282.9|8272.3|8282.5|8271.7|8284.1|8272.3|8281.3|8271.1|37
1649979360000|2022-04-14 23:36:00|8282.7|8271.6|8282.2|8271.7|8283.2|8271.9|8282.1|8271.4|29
1649979370000|2022-04-14 23:36:10|8282|8271.5|8282.2|8271.6|8282.7|8271.8|8282|8271.4|27
1649979380000|2022-04-14 23:36:20|8282.3|8271.5|8282.2|8271.9|8282.6|8271.9|8282.2|8271.4|32
1649979390000|2022-04-14 23:36:30|8282.6|8271.8|8282.2|8271.9|8283.2|8271.9|8282.2|8271.6|14
1649979400000|2022-04-14 23:36:40|8282.1|8271.8|8281.9|8271.5|8282.5|8271.9|8281.6|8271.5|15
1649979410000|2022-04-14 23:36:50|8282.3|8271.6|8281|8271|8283|8272|8281|8270.6|47
1649979420000|2022-04-14 23:37:00|8280.9|8271.2|8280.9|8271.2|8281.6|8271.4|8280.7|8270.5|23
1649979430000|2022-04-14 23:37:10|8280.8|8271.3|8280.9|8271.3|8281|8271.5|8280.7|8271.2|13
1649979440000|2022-04-14 23:37:20|8280.8|8271.4|8281.6|8270.4|8281.7|8271.5|8280.6|8270.1|18
1649979450000|2022-04-14 23:37:30|8281.5|8270.5|8281.1|8269.8|8282.2|8271.3|8280.9|8268.9|39
1649979460000|2022-04-14 23:37:40|8281.5|8269.6|8281.2|8269.6|8281.7|8270|8281|8269.1|39
1649979470000|2022-04-14 23:37:50|8281.3|8269.7|8281.4|8269.8|8281.5|8270|8281.1|8269.3|29
1649979480000|2022-04-14 23:38:00|8281.3|8269.9|8281.6|8270.1|8281.7|8270.7|8281.3|8269.5|38
1649979490000|2022-04-14 23:38:10|8281.5|8270|8281.3|8270.1|8282.4|8270.9|8281.1|8269.3|26
1649979500000|2022-04-14 23:38:20|8281.2|8270.2|8281.9|8269.9|8282|8270.3|8281.1|8269.6|18
1649979510000|2022-04-14 23:38:30|8282|8270|8282.3|8270|8282.4|8270.2|8281.7|8269.3|26
1649979520000|2022-04-14 23:38:40|8282.4|8269.8|8282|8270|8282.4|8270.5|8281.4|8269.6|29
1649979530000|2022-04-14 23:38:50|8281.9|8270.1|8282.3|8269.7|8282.5|8270.4|8281.6|8269.3|24
1649979540000|2022-04-14 23:39:00|8282.1|8269.8|8286.1|8270.9|8288.5|8272.6|8281.8|8269.4|67
1649979550000|2022-04-14 23:39:10|8285.9|8271|8284.7|8271.1|8285.9|8272.2|8284|8270.4|55
1649979560000|2022-04-14 23:39:20|8284.5|8271.2|8284.9|8271.5|8285.3|8272.5|8284|8270.8|57
1649979570000|2022-04-14 23:39:30|8285.4|8271.1|8284.9|8271.5|8285.5|8271.7|8284.6|8271.1|27
1649979580000|2022-04-14 23:39:40|8284.8|8271.4|8284.8|8271.6|8285.8|8272.5|8284.3|8270.4|36
1649979590000|2022-04-14 23:39:50|8285.4|8271.1|8285.2|8271.1|8285.6|8271.6|8284.7|8270.8|20
1649979600000|2022-04-14 23:40:00|8285|8271.3|8284.3|8271.8|8285.2|8272|8283.9|8271|30
1649979610000|2022-04-14 23:40:10|8285|8271.4|8285|8271.8|8285|8272.4|8284.1|8271.4|43
1649979620000|2022-04-14 23:40:20|8284.9|8272|8285|8271.8|8285.5|8272.4|8284.3|8271.2|12
1649979630000|2022-04-14 23:40:30|8284.8|8272|8284.3|8272.2|8284.9|8272.4|8284.2|8271.6|17
1649979640000|2022-04-14 23:40:40|8284.4|8272.1|8284.3|8272.1|8284.9|8272.2|8284.1|8271.5|21
1649979650000|2022-04-14 23:40:50|8284.2|8272|8284.7|8271.2|8284.9|8272.4|8283.7|8271.2|43
1649979660000|2022-04-14 23:41:00|8285|8271.1|8284.1|8272.3|8285.8|8272.8|8283.9|8270.1|40
1649979670000|2022-04-14 23:41:10|8283.8|8272.4|8284.4|8272.5|8285.2|8272.9|8283.8|8271.6|35
1649979680000|2022-04-14 23:41:20|8284.3|8272.7|8283.4|8272.2|8284.6|8273|8282.4|8271.7|43
1649979690000|2022-04-14 23:41:30|8284|8272.1|8283.3|8271.3|8284|8272.5|8283|8270.9|44
1649979700000|2022-04-14 23:41:40|8283.2|8271.4|8283.3|8270.3|8284.5|8271.6|8283.1|8269.8|30
1649979710000|2022-04-14 23:41:50|8282.9|8270.5|8283.7|8270.8|8284.4|8271.7|8282.8|8270.1|16
1649979720000|2022-04-14 23:42:00|8284|8270.6|8283.9|8270.4|8284.3|8271.1|8283.4|8270.3|11
1649979730000|2022-04-14 23:42:10|8283.7|8270.5|8285.3|8272|8285.9|8272.5|8283.1|8270.3|40
1649979740000|2022-04-14 23:42:20|8285.5|8271.8|8285.1|8272.3|8285.9|8272.5|8284.9|8271.8|42
1649979750000|2022-04-14 23:42:30|8285.2|8272.1|8285.4|8273.3|8285.5|8273.4|8285.1|8271.8|30
1649979760000|2022-04-14 23:42:40|8286.2|8272.4|8283.6|8269.2|8287|8272.7|8282.8|8268.1|65
1649979770000|2022-04-14 23:42:50|8283.7|8268.9|8284.8|8269.3|8284.8|8270.2|8283|8268.1|65
1649979780000|2022-04-14 23:43:00|8283.7|8270|8284.1|8270.1|8285.2|8271.2|8283.4|8268.9|66
1649979790000|2022-04-14 23:43:10|8283.7|8270|8284.4|8268.4|8284.7|8270.5|8283.4|8268.4|64
1649979800000|2022-04-14 23:43:20|8284.3|8268.3|8284.5|8269.6|8284.7|8270.1|8284.1|8268.3|54
1649979810000|2022-04-14 23:43:30|8284.6|8269.7|8284.5|8269.8|8284.6|8270.2|8284.4|8269.6|44
1649979820000|2022-04-14 23:43:40|8284.6|8269.7|8284.4|8270.2|8284.6|8270.3|8284|8269.6|44
1649979830000|2022-04-14 23:43:50|8284.3|8270|8283.9|8270.1|8284.7|8271.3|8283.7|8269.8|50
1649979840000|2022-04-14 23:44:00|8284.2|8270.5|8284.3|8270.5|8284.7|8271.1|8283.3|8269.7|67
1649979850000|2022-04-14 23:44:10|8284.4|8270.7|8284.6|8268.8|8285|8270.8|8284.1|8268.3|65
1649979860000|2022-04-14 23:44:20|8284.7|8268.7|8284.3|8268.3|8284.7|8269.4|8284.2|8268.3|40
1649979870000|2022-04-14 23:44:30|8284.4|8268.5|8284.5|8268.6|8284.6|8269.2|8283.3|8267.3|38
1649979880000|2022-04-14 23:44:40|8284.6|8268.5|8284.4|8268.4|8285.2|8269.2|8283.2|8267.7|28
1649979890000|2022-04-14 23:44:50|8283.8|8268.5|8284.6|8268.7|8285.2|8269.2|8283.2|8268.2|23
1649979900000|2022-04-14 23:45:00|8285.2|8269.2|8284.6|8268.6|8285.2|8269.8|8283|8268.2|43
1649979910000|2022-04-14 23:45:10|8284.7|8268.7|8284.8|8268.8|8284.8|8268.8|8284.4|8268.4|7
1649979920000|2022-04-14 23:45:20|8284.9|8268.9|8284.8|8268.8|8285.2|8269.2|8284.6|8268.6|14
1649979930000|2022-04-14 23:45:30|8284.7|8268.7|8284.5|8268.5|8284.8|8269|8284.4|8268.4|16
1649979940000|2022-04-14 23:45:40|8284.2|8267.6|8284.5|8268.6|8284.8|8269.4|8283.5|8267.6|16
1649979950000|2022-04-14 23:45:50|8284.2|8268.8|8284|8268.7|8284.8|8268.8|8283.8|8267.8|12
1649979960000|2022-04-14 23:46:00|8283.7|8268.9|8284.3|8268.5|8284.6|8269.1|8283.6|8268|29
1649979970000|2022-04-14 23:46:10|8283.9|8268.4|8284.2|8268.6|8284.6|8268.8|8283.9|8267.9|20
1649979980000|2022-04-14 23:46:20|8284.1|8268.1|8284.2|8268.3|8284.2|8268.4|8283.4|8268|15
1649979990000|2022-04-14 23:46:30|8284.3|8268.7|8284.2|8268.4|8284.7|8269.2|8282|8267.6|38
1649980000000|2022-04-14 23:46:40|8283.9|8267.9|8284.1|8269.1|8285|8269.4|8283.4|8267.9|53
1649980010000|2022-04-14 23:46:50|8284.3|8268.3|8285.2|8269.9|8285.9|8270.2|8284.3|8268.3|49
1649980020000|2022-04-14 23:47:00|8285.4|8269.7|8285.1|8269.8|8286.1|8270.1|8285.1|8269.4|43
1649980030000|2022-04-14 23:47:10|8285.3|8269.7|8285.7|8270.1|8286.8|8270.8|8285.3|8269.4|39
1649980040000|2022-04-14 23:47:20|8286|8269.9|8285.2|8269.7|8286.3|8270.3|8285.2|8269.4|54
1649980050000|2022-04-14 23:47:30|8285.4|8269.6|8285.4|8269.7|8286.3|8270.3|8284.8|8269.2|61
1649980060000|2022-04-14 23:47:40|8285.3|8269.3|8286.3|8270.3|8286.5|8270.5|8285.2|8269.2|51
1649980070000|2022-04-14 23:47:50|8286.4|8270.4|8286.2|8270.2|8286.5|8270.5|8285.7|8269.8|57
1649980080000|2022-04-14 23:48:00|8286.3|8270.3|8286.5|8270.7|8286.7|8270.8|8285.8|8269.8|52
1649980090000|2022-04-14 23:48:10|8286.4|8270.8|8286.9|8270.9|8287.2|8271.2|8285.9|8270.1|50
1649980100000|2022-04-14 23:48:20|8287|8271|8286|8270.9|8287.2|8271.2|8285.7|8270.4|64
1649980110000|2022-04-14 23:48:30|8285.7|8270.8|8286.4|8270.4|8287|8271.7|8285.3|8270.2|71
1649980120000|2022-04-14 23:48:40|8286.3|8271.3|8286.1|8271.4|8287.1|8271.6|8285.3|8270|79
1649980130000|2022-04-14 23:48:50|8286.2|8271|8286.2|8270.8|8286.8|8271.2|8285.5|8270.3|65
1649980140000|2022-04-14 23:49:00|8286|8271|8285.4|8269.4|8286.7|8271.1|8285.1|8269.1|62
1649980150000|2022-04-14 23:49:10|8285.2|8269.2|8286.6|8271.4|8286.8|8271.5|8284.9|8268.9|54
1649980160000|2022-04-14 23:49:20|8287.7|8272|8287.3|8271.3|8288.6|8272.6|8287.1|8271.1|56
1649980170000|2022-04-14 23:49:30|8287.4|8271.4|8286.8|8270.8|8288|8272|8286.8|8270.8|42
1649980180000|2022-04-14 23:49:40|8287.1|8271.1|8287.6|8271.6|8288|8272|8286.8|8270.8|32
1649980190000|2022-04-14 23:49:50|8287.4|8271.4|8286.8|8270.8|8287.9|8271.9|8286|8270|64
1649980200000|2022-04-14 23:50:00|8286.7|8270.7|8287.2|8271.2|8287.8|8271.8|8286.1|8270.1|50
1649980210000|2022-04-14 23:50:10|8287.5|8271.5|8287.4|8271.4|8287.9|8271.9|8286.6|8270.6|44
1649980220000|2022-04-14 23:50:20|8287.6|8271.6|8287.4|8271.4|8288|8272|8286.9|8270.9|36
1649980230000|2022-04-14 23:50:30|8287.2|8271.2|8286.7|8270.7|8287.2|8271.2|8286.3|8270.3|47
1649980240000|2022-04-14 23:50:40|8287.1|8271.1|8287.6|8271.6|8287.6|8271.6|8286.1|8270.1|54
1649980250000|2022-04-14 23:50:50|8287.4|8271.4|8287.3|8271.3|8287.7|8271.7|8287.1|8271.1|39
1649980260000|2022-04-14 23:51:00|8287.2|8271.2|8287.4|8271.4|8287.5|8271.5|8287|8271|29
1649980270000|2022-04-14 23:51:10|8287.7|8271.7|8286.7|8270.7|8287.7|8271.7|8285.9|8269.9|58
1649980280000|2022-04-14 23:51:20|8286.5|8270.5|8287.1|8271.1|8287.8|8271.8|8286.3|8270.3|64
1649980290000|2022-04-14 23:51:30|8287.9|8271.9|8286.9|8270.9|8288|8272|8286.5|8270.5|66
1649980300000|2022-04-14 23:51:40|8287.3|8271.3|8287.7|8271.7|8287.8|8271.8|8287|8271|54
1649980310000|2022-04-14 23:51:50|8287.6|8271.6|8287.4|8271.4|8287.8|8271.8|8286.8|8270.8|54
1649980320000|2022-04-14 23:52:00|8287.1|8271.1|8287.5|8271.5|8287.8|8271.8|8286.6|8270.6|48
1649980330000|2022-04-14 23:52:10|8287.1|8271.1|8286.6|8270.6|8287.9|8271.9|8286.3|8270.3|67
1649980340000|2022-04-14 23:52:20|8287|8271|8286|8270|8287.8|8271.8|8286|8270|72
1649980350000|2022-04-14 23:52:30|8286.6|8270.6|8286.8|8270.8|8287.3|8271.3|8285.7|8269.7|45
1649980360000|2022-04-14 23:52:40|8286.7|8270.7|8287.5|8271.5|8287.7|8271.7|8286.5|8270.5|54
1649980370000|2022-04-14 23:52:50|8287.8|8271.8|8287.7|8271.7|8288.4|8272.4|8287.3|8271.3|43
1649980380000|2022-04-14 23:53:00|8287.6|8271.6|8287.8|8271.8|8288.4|8272.9|8286.4|8270.8|59
1649980390000|2022-04-14 23:53:10|8287.7|8271.7|8288.6|8272.7|8288.7|8274|8285.8|8270.8|74
1649980400000|2022-04-14 23:53:20|8286.6|8273.8|8287.5|8273.5|8288.8|8274.2|8286.5|8272|75
1649980410000|2022-04-14 23:53:30|8287.6|8273.4|8288.3|8273.6|8288.6|8274|8287|8272.6|72
1649980420000|2022-04-14 23:53:40|8288.4|8273.5|8288.3|8273.7|8288.9|8273.8|8287.7|8272.4|56
1649980430000|2022-04-14 23:53:50|8288.2|8273.6|8288.3|8273.5|8288.6|8273.8|8287.8|8272.3|53
1649980440000|2022-04-14 23:54:00|8288.2|8272.8|8287.2|8272.5|8288.5|8273.8|8286.9|8272|60
1649980450000|2022-04-14 23:54:10|8287.4|8272.6|8287|8272.2|8287.7|8273|8286.8|8272.2|29
1649980460000|2022-04-14 23:54:20|8287.1|8272.3|8287.1|8272|8287.7|8273.4|8285.8|8271.2|70
1649980470000|2022-04-14 23:54:30|8287.2|8272.1|8286.8|8271.2|8287.6|8272.7|8285.6|8271.1|57
1649980480000|2022-04-14 23:54:40|8286.6|8271.4|8286.6|8271|8287|8271.7|8285.9|8270.3|61
1649980490000|2022-04-14 23:54:50|8286.7|8271.1|8286.5|8272|8287.1|8272.4|8286.4|8270.7|45
1649980500000|2022-04-14 23:55:00|8286.4|8271.9|8287.1|8271.9|8287.1|8272.4|8285.9|8271.2|56
1649980510000|2022-04-14 23:55:10|8286.2|8272.2|8287.2|8272.5|8287.3|8273.2|8285.6|8270.4|70
1649980520000|2022-04-14 23:55:20|8286.8|8272.7|8286.4|8272.9|8287.3|8273.9|8284.8|8272.3|57
1649980530000|2022-04-14 23:55:30|8287.3|8273.1|8287|8272.8|8287.6|8273.2|8286.9|8272.5|51
1649980540000|2022-04-14 23:55:40|8287.3|8272.9|8287.4|8273.2|8287.8|8273.3|8287.3|8272.5|47
1649980550000|2022-04-14 23:55:50|8287.5|8273.1|8289.4|8274.2|8290.3|8275.1|8285.9|8272.5|57
1649980560000|2022-04-14 23:56:00|8289.7|8274.1|8291.8|8275.8|8292.1|8276.1|8288.2|8273.2|60
1649980570000|2022-04-14 23:56:10|8292|8276|8290.7|8274.7|8292|8276|8290.7|8274.7|30
1649980580000|2022-04-14 23:56:20|8290.9|8274.9|8290.7|8274.7|8291.7|8275.7|8289.7|8274|55
1649980590000|2022-04-14 23:56:30|8290.6|8274.6|8292.2|8276.2|8293.5|8277.5|8289.5|8274.1|59
1649980600000|2022-04-14 23:56:40|8292|8276|8291.6|8275.6|8292.3|8276.3|8291.1|8275.1|34
1649980610000|2022-04-14 23:56:50|8291.5|8275.5|8291.5|8275.5|8291.7|8275.7|8291.1|8275.1|26
1649980620000|2022-04-14 23:57:00|8291.4|8275.4|8291.4|8275.8|8292.3|8276.3|8291|8275|50
1649980630000|2022-04-14 23:57:10|8292|8276|8292.9|8276.9|8293|8277|8291.4|8275.4|50
1649980640000|2022-04-14 23:57:20|8293|8277|8292.7|8276.7|8293.1|8277.1|8292.2|8276.2|42
1649980650000|2022-04-14 23:57:30|8292.6|8276.6|8290.4|8274.4|8293|8277|8289.2|8274.3|62
1649980660000|2022-04-14 23:57:40|8290.2|8274.1|8289|8274.5|8290.4|8275.2|8288.6|8273.7|68
1649980670000|2022-04-14 23:57:50|8289.4|8274.3|8289|8273.7|8289.6|8274.7|8288.3|8273.7|66
1649980680000|2022-04-14 23:58:00|8288.4|8274.6|8288.2|8275|8289.6|8275.5|8287.9|8273.1|73
1649980690000|2022-04-14 23:58:10|8288.3|8273.5|8289.1|8273.1|8289.4|8274.6|8288.2|8272.9|60
1649980700000|2022-04-14 23:58:20|8288.2|8274.4|8288.9|8273.4|8289.2|8274.4|8287.7|8273|68
1649980710000|2022-04-14 23:58:30|8289.1|8273.2|8289.2|8273.4|8289.2|8274.6|8287.8|8272.9|65
1649980720000|2022-04-14 23:58:40|8289.3|8273.3|8289.3|8274.7|8289.5|8275.5|8287.1|8273|75
1649980730000|2022-04-14 23:58:50|8289.5|8275|8289|8274.3|8289.9|8275.4|8288.2|8273.8|78
1649980740000|2022-04-14 23:59:00|8288.9|8274.5|8289.5|8275|8289.8|8276|8288.2|8273.6|77
1649980750000|2022-04-14 23:59:10|8289.4|8275.3|8289.1|8275.2|8289.8|8275.6|8288.1|8274.3|76
1649980760000|2022-04-14 23:59:20|8288.7|8275.5|8289.5|8274.8|8289.8|8275.5|8288.7|8274|74
1649980770000|2022-04-14 23:59:30|8289.4|8274.4|8288.5|8274.5|8289.6|8275.1|8288.3|8273.8|78
1649980780000|2022-04-14 23:59:40|8288.1|8274.3|8288.8|8274.6|8289.7|8275.7|8288.1|8273.7|68
1649980790000|2022-04-14 23:59:50|8289.1|8274.3|8290.4|8274.4|8290.4|8275|8288.6|8274.2|68
1649980800000|2022-04-15 00:00:00|8290.5|8274.5|8293.1|8277.1|8294.7|8278.7|8290.5|8274.5|62
1649980810000|2022-04-15 00:00:10|8293.7|8277.7|8292.1|8276.1|8294.2|8278.2|8292.1|8276.1|52
1649980820000|2022-04-15 00:00:20|8292.8|8276.8|8293.2|8277.2|8294|8278|8292|8276|66
1649980830000|2022-04-15 00:00:30|8293.3|8277.3|8292.2|8276.2|8293.8|8277.8|8291.4|8275.4|51
1649980840000|2022-04-15 00:00:40|8292.1|8276.1|8292.4|8276.4|8293.5|8277.5|8291.7|8275.7|48
1649980850000|2022-04-15 00:00:50|8292.6|8276.6|8293.2|8277.2|8293.7|8277.7|8292|8276|46
1649980860000|2022-04-15 00:01:00|8293.4|8277.4|8292.8|8276.8|8293.4|8277.4|8291.9|8275.9|47
1649980870000|2022-04-15 00:01:10|8293|8277|8292.1|8276.1|8293.4|8277.4|8291.6|8275.6|50
1649980880000|2022-04-15 00:01:20|8291.9|8275.9|8293.2|8277.2|8293.4|8277.4|8291.9|8275.9|54
1649980890000|2022-04-15 00:01:30|8292.8|8276.8|8292.4|8276.4|8293.1|8277.1|8291.8|8275.8|61
1649980900000|2022-04-15 00:01:40|8292.5|8276.5|8292.1|8276.1|8293.1|8277.1|8291.4|8275.4|67
1649980910000|2022-04-15 00:01:50|8292.2|8276.2|8292.2|8276.2|8293|8277|8291.9|8275.9|55
1649980920000|2022-04-15 00:02:00|8292.9|8276.9|8292.4|8276.4|8293.1|8277.1|8292|8276|61
1649980930000|2022-04-15 00:02:10|8292.8|8276.8|8292.1|8276.1|8293.1|8277.1|8291.8|8275.8|60
1649980940000|2022-04-15 00:02:20|8292.2|8276.2|8293.4|8277.4|8293.6|8277.6|8292|8276|59
1649980950000|2022-04-15 00:02:30|8292.9|8276.9|8293|8277|8293.4|8277.4|8292.8|8276.8|41
1649980960000|2022-04-15 00:02:40|8293.2|8277.2|8293|8277|8293.2|8277.2|8292.8|8276.8|28
1649980970000|2022-04-15 00:02:50|8292.9|8276.9|8292.6|8276.6|8293.2|8277.2|8292.2|8276.2|38
1649980980000|2022-04-15 00:03:00|8292.1|8276.1|8292.8|8276.8|8293.1|8277.1|8292.1|8276.1|48
1649980990000|2022-04-15 00:03:10|8292.4|8276.4|8292.5|8276.5|8293.1|8277.1|8292.2|8276.2|54
1649981000000|2022-04-15 00:03:20|8292.4|8276.4|8292.6|8276.6|8293.2|8277.2|8292.2|8276.2|64
1649981010000|2022-04-15 00:03:30|8292.2|8276.2|8290.7|8274.7|8292.9|8276.9|8290.7|8274.7|58
1649981020000|2022-04-15 00:03:40|8290.6|8274.6|8289.9|8273.9|8291.4|8275.4|8289.9|8273.9|53
1649981030000|2022-04-15 00:03:50|8288.9|8272.9|8289.2|8273.2|8290.1|8274.4|8287.7|8272.8|63
1649981040000|2022-04-15 00:04:00|8289.1|8273.1|8290|8274|8291.3|8275.3|8289|8273|43
1649981050000|2022-04-15 00:04:10|8289.7|8274.2|8288.6|8274|8290.4|8274.8|8288|8272.8|39
1649981060000|2022-04-15 00:04:20|8288.8|8273.8|8289.9|8273.9|8290.1|8274.1|8288.8|8273.2|24
1649981070000|2022-04-15 00:04:30|8290|8274|8290|8274|8290.2|8274.3|8288.9|8273.8|35
1649981080000|2022-04-15 00:04:40|8289.2|8273.8|8289.1|8274|8290.4|8274.7|8287.6|8273.6|60
1649981090000|2022-04-15 00:04:50|8289.9|8273.9|8287.1|8271.1|8289.9|8274.4|8286.6|8270.8|59
1649981100000|2022-04-15 00:05:00|8286.8|8270.8|8287.6|8271.6|8287.7|8271.7|8286.8|8270.8|34
1649981110000|2022-04-15 00:05:10|8287.7|8271.7|8288.4|8272.4|8288.7|8272.7|8287.2|8271.5|33
1649981120000|2022-04-15 00:05:20|8288.5|8272.5|8287.9|8271.9|8288.6|8272.6|8287.4|8271.7|22
1649981130000|2022-04-15 00:05:30|8288|8272|8287.1|8271.9|8288|8272|8287.1|8271.6|16
1649981140000|2022-04-15 00:05:40|8287.7|8271.8|8287.6|8271.6|8287.8|8271.8|8287.3|8271.5|23
1649981150000|2022-04-15 00:05:50|8287.7|8271.7|8287.8|8272.4|8288.2|8273.4|8285.7|8271.7|42
1649981160000|2022-04-15 00:06:00|8288.3|8272.3|8288.1|8272.1|8288.5|8272.5|8287.5|8272.1|39
1649981170000|2022-04-15 00:06:10|8287.7|8272.3|8287.4|8272.4|8288.3|8272.9|8286.8|8272.2|26
1649981180000|2022-04-15 00:06:20|8287.9|8272.6|8288.2|8272.2|8288.3|8272.6|8287.8|8272|34
1649981190000|2022-04-15 00:06:30|8288.1|8272.1|8288.4|8272.4|8288.7|8272.7|8288|8272|14
1649981200000|2022-04-15 00:06:40|8288.3|8272.3|8288.2|8272.2|8288.7|8272.7|8288.2|8272.2|21
1649981210000|2022-04-15 00:06:50|8288.3|8272.3|8288.6|8272.6|8288.9|8272.9|8287.6|8272|53
1649981220000|2022-04-15 00:07:00|8288.5|8272.5|8288|8272|8288.6|8272.6|8287.7|8271.9|25
1649981230000|2022-04-15 00:07:10|8288.5|8272.5|8288.8|8272.8|8288.8|8273|8287|8272.1|38
1649981240000|2022-04-15 00:07:20|8288.5|8272.5|8287.8|8272.4|8288.7|8272.7|8287.8|8272.3|13
1649981250000|2022-04-15 00:07:30|8288.1|8272.3|8288.2|8272.2|8288.5|8272.6|8287.3|8272.2|16
1649981260000|2022-04-15 00:07:40|8288.3|8272.3|8287.9|8271.9|8289.3|8273.3|8287.4|8271.9|18
1649981270000|2022-04-15 00:07:50|8288|8272|8288.3|8272.3|8288.8|8272.8|8287.9|8271.9|8
1649981280000|2022-04-15 00:08:00|8288.4|8272.4|8288.1|8272.1|8288.6|8272.6|8287.9|8272.1|7
1649981290000|2022-04-15 00:08:10|8288.3|8272.3|8287.7|8272.1|8288.3|8272.3|8287.7|8272.1|3
1649981300000|2022-04-15 00:08:20|8287.4|8273|8285.8|8271.3|8289.1|8273.1|8285.7|8271.3|10
1649981310000|2022-04-15 00:08:30|8287.8|8271.8|8287.8|8271.8|8288.6|8272.6|8287.4|8271.4|17
1649981320000|2022-04-15 00:08:40|8287.9|8271.9|8288|8272|8288|8272|8287.8|8271.8|10
1649981330000|2022-04-15 00:08:50|8287.9|8271.9|8287.3|8272.4|8288.3|8272.5|8287|8271.8|11
1649981340000|2022-04-15 00:09:00|8288.4|8272.3|8286.4|8271.4|8288.4|8272.3|8286.4|8271.3|11
1649981350000|2022-04-15 00:09:10|8287.4|8271.6|8286.9|8271.8|8287.4|8271.8|8286.9|8271.6|3
1649981360000|2022-04-15 00:09:20|8285.3|8271.9|8285.4|8270.8|8287.3|8271.9|8285.1|8270.2|11
1649981370000|2022-04-15 00:09:30|8285.3|8270.9|8287.8|8271.8|8288.2|8272.2|8285.2|8270.2|19
1649981380000|2022-04-15 00:09:40|8286.8|8271.5|8286.5|8272.4|8287.1|8272.6|8286.2|8271.5|7
1649981390000|2022-04-15 00:09:50|8285.4|8272.7|8285.4|8272.8|8285.4|8272.8|8285.3|8272.7|4
1649981400000|2022-04-15 00:10:00|8288.9|8272.9|8288.5|8272.5|8288.9|8272.9|8287.9|8272|11
1649981410000|2022-04-15 00:10:10|8288.1|8272.4|8287.9|8271.9|8288.2|8272.5|8287.1|8271.9|7
1649981420000|2022-04-15 00:10:20|8288.4|8272.4|8287.2|8271.6|8288.4|8272.4|8287.2|8271.3|14
1649981430000|2022-04-15 00:10:30|8287|8271.8|8287.9|8273.2|8287.9|8273.7|8285.4|8271.8|9
1649981440000|2022-04-15 00:10:40|8287.3|8273.3|8286.9|8273.4|8287.3|8273.4|8286.9|8273.3|3
1649981450000|2022-04-15 00:10:50|8285.4|8273.2|8286.6|8271.9|8287.5|8273.2|8285.4|8271.5|12
1649981460000|2022-04-15 00:11:00|8286.7|8271.8|8285.3|8273.1|8286.7|8273.5|8285.2|8271.7|8
1649981470000|2022-04-15 00:11:10|8285.4|8272.9|8287.4|8271.4|8287.4|8273|8285.3|8271.4|9
1649981480000|2022-04-15 00:11:20|8287.3|8271.3|8287.3|8271.8|8287.4|8272.6|8286.1|8271.3|11
1649981490000|2022-04-15 00:11:30|8285.3|8273.2|8288|8272.5|8288.6|8273.2|8284.9|8271.1|31
1649981500000|2022-04-15 00:11:40|8287.4|8273.4|8288.4|8272.4|8288.5|8273.4|8287.1|8271.8|28
1649981510000|2022-04-15 00:11:50|8288.3|8272.3|8286|8272.1|8288.4|8272.5|8286|8271.1|29
1649981520000|2022-04-15 00:12:00|8288.2|8272.2|8287.2|8271.9|8288.2|8272.4|8286.7|8271.9|21
1649981530000|2022-04-15 00:12:10|8286.1|8272|8286.6|8272.8|8288.1|8273|8286|8272|9
1649981540000|2022-04-15 00:12:20|8286.8|8273.2|8287.6|8271.6|8287.8|8273.2|8285.7|8271.5|22
1649981550000|2022-04-15 00:12:30|8287.5|8271.5|8287.6|8271.6|8287.7|8271.7|8286.9|8271|19
1649981560000|2022-04-15 00:12:40|8287.5|8271.5|8286.9|8271.6|8287.6|8271.8|8286.9|8271.3|23
1649981570000|2022-04-15 00:12:50|8287.5|8271.7|8287.8|8271.8|8288|8272.6|8285.6|8271.3|31
1649981580000|2022-04-15 00:13:00|8287.7|8271.7|8287.8|8271.8|8287.8|8271.8|8287.3|8271.3|10
1649981590000|2022-04-15 00:13:10|8287.5|8271.5|8287.3|8271.8|8287.9|8271.9|8287.3|8271.5|6
1649981600000|2022-04-15 00:13:20|8287.1|8271.7|8287.7|8271.7|8288.4|8272.4|8287|8271.7|6
1649981610000|2022-04-15 00:13:30|8287.5|8271.5|8284.7|8271.9|8287.6|8271.9|8284.7|8271.5|14
1649981620000|2022-04-15 00:13:40|8284.6|8272.8|8284.7|8272.9|8284.8|8272.9|8284.6|8272.6|9
1649981630000|2022-04-15 00:13:50|8284.8|8272.8|8284.6|8272.8|8284.8|8272.9|8284.6|8272.8|5
1649981640000|2022-04-15 00:14:00|8284.7|8272.7|8284.7|8271.5|8284.7|8272.8|8284.6|8271.2|14
1649981650000|2022-04-15 00:14:10|8284.6|8271.4|8284.6|8270.9|8284.7|8273|8284.6|8270.9|6
1649981660000|2022-04-15 00:14:20|8284.7|8271.2|8284.6|8272.1|8284.8|8272.1|8284.5|8271.2|6
1649981670000|2022-04-15 00:14:30|8284.7|8271.9|8284.8|8272.6|8284.8|8272.8|8284.7|8271.8|5
1649981680000|2022-04-15 00:14:40|8284.7|8272.5|8286.3|8270.7|8287.9|8272.7|8284.7|8270.4|37
1649981690000|2022-04-15 00:14:50|8286.7|8271.1|8286.9|8270.9|8287.2|8271.2|8286.7|8270.8|35
1649981700000|2022-04-15 00:15:00|8286.7|8270.7|8286.8|8270.8|8286.9|8270.9|8286.5|8270.6|22
1649981710000|2022-04-15 00:15:10|8286.7|8270.7|8286.4|8270.7|8287|8271.5|8286|8270.5|37
1649981720000|2022-04-15 00:15:20|8286.8|8270.8|8286.8|8270.8|8287|8271|8286.4|8270.5|30
1649981730000|2022-04-15 00:15:30|8286.7|8270.7|8286.9|8270.9|8287.1|8271.2|8286.2|8270.6|30
1649981740000|2022-04-15 00:15:40|8286.8|8271.1|8285.9|8270.6|8287.1|8271.3|8284|8270.5|30
1649981750000|2022-04-15 00:15:50|8285.8|8271|8283.9|8270.8|8285.8|8272.1|8283.9|8270|19
1649981760000|2022-04-15 00:16:00|8284.1|8270.9|8286.3|8270.3|8286.3|8272.3|8283.5|8269|25
1649981770000|2022-04-15 00:16:10|8285.7|8271|8285.9|8271.2|8287.5|8272.6|8283.1|8269.5|56
1649981780000|2022-04-15 00:16:20|8286.5|8271.3|8286.6|8270.6|8287|8271.3|8286.1|8270.3|40
1649981790000|2022-04-15 00:16:30|8286.7|8270.7|8287.3|8271.3|8287.7|8271.7|8286.3|8270.5|32
1649981800000|2022-04-15 00:16:40|8287|8271.2|8287.4|8272.4|8289|8273.3|8284.6|8270.9|49
1649981810000|2022-04-15 00:16:50|8287.6|8272.6|8285.4|8272.5|8287.6|8273.3|8284.5|8271.5|44
1649981820000|2022-04-15 00:17:00|8285.9|8272.3|8284.4|8272.8|8285.9|8272.9|8284.4|8271.6|49
1649981830000|2022-04-15 00:17:10|8284.2|8272.7|8284.8|8272.6|8285.8|8273.5|8283.5|8271.7|50
1649981840000|2022-04-15 00:17:20|8284.7|8272.9|8285|8272.6|8285.9|8272.9|8284.7|8272.5|34
1649981850000|2022-04-15 00:17:30|8285.4|8272.7|8285.7|8273|8286.8|8273.1|8283.6|8271.8|42
1649981860000|2022-04-15 00:17:40|8285.2|8273.2|8285.7|8271.2|8287|8273.2|8284.6|8270.1|70
1649981870000|2022-04-15 00:17:50|8285.9|8271.4|8285.7|8272.1|8286.3|8272.3|8285|8271|46
1649981880000|2022-04-15 00:18:00|8285.2|8272.2|8285.8|8272.4|8286.1|8272.6|8285.2|8271.5|39
1649981890000|2022-04-15 00:18:10|8286|8272.3|8285.2|8272.4|8286|8272.6|8285.2|8272.1|18
1649981900000|2022-04-15 00:18:20|8285.7|8272.3|8285.2|8272.2|8286.1|8272.9|8285.2|8272.1|28
1649981910000|2022-04-15 00:18:30|8285.3|8272.3|8285.3|8271.8|8285.9|8272.6|8284.9|8271.8|36
1649981920000|2022-04-15 00:18:40|8285.6|8271.9|8285.7|8271.7|8286.2|8272.9|8284.5|8270.9|37
1649981930000|2022-04-15 00:18:50|8286.7|8271.5|8286.2|8272.6|8286.7|8272.9|8285|8271.2|36
1649981940000|2022-04-15 00:19:00|8286|8272.8|8285.8|8272.6|8286.5|8272.9|8285.3|8271.9|44
1649981950000|2022-04-15 00:19:10|8285.7|8272.5|8285.4|8271.2|8286.2|8272.5|8284.4|8271.1|50
1649981960000|2022-04-15 00:19:20|8285.1|8270.8|8285.5|8270.8|8286.3|8271.9|8284.5|8270.6|61
1649981970000|2022-04-15 00:19:30|8285.2|8270.9|8285.2|8270.9|8285.4|8271.7|8284.7|8270.7|41
1649981980000|2022-04-15 00:19:40|8285.1|8271|8286.1|8271.9|8286.6|8272.7|8284.4|8271|56
1649981990000|2022-04-15 00:19:50|8285.9|8272.1|8286.1|8272.6|8286.4|8273|8285|8271|59
1649982000000|2022-04-15 00:20:00|8285.5|8272.7|8285.1|8271.4|8286.7|8273.5|8284.4|8270.8|67
1649982010000|2022-04-15 00:20:10|8285.9|8271.5|8286.8|8272.7|8286.8|8273.1|8285.2|8271.5|29
1649982020000|2022-04-15 00:20:20|8285.6|8272.5|8286.2|8272.6|8286.6|8272.8|8285.4|8272.4|24
1649982030000|2022-04-15 00:20:30|8286.5|8272.5|8286|8272.6|8286.8|8272.8|8285.8|8272.1|14
1649982040000|2022-04-15 00:20:40|8286.2|8272.4|8285.9|8272.3|8286.2|8272.7|8285.4|8271.2|30
1649982050000|2022-04-15 00:20:50|8285.5|8272.4|8285.8|8272.2|8287.2|8273.6|8284.7|8271.8|61
1649982060000|2022-04-15 00:21:00|8285.5|8272.1|8285.4|8272.2|8287.1|8273.3|8284.5|8271.7|59
1649982070000|2022-04-15 00:21:10|8286.5|8272.7|8286.1|8272.2|8286.5|8272.8|8285.1|8271.9|27
1649982080000|2022-04-15 00:21:20|8285.9|8272.3|8285.7|8272.5|8286.1|8272.7|8285.5|8272|23
1649982090000|2022-04-15 00:21:30|8285.8|8272.2|8285.4|8273.6|8286.6|8273.8|8283.9|8272.1|59
1649982100000|2022-04-15 00:21:40|8287.1|8273.2|8285.3|8272.5|8287.6|8273.6|8284.5|8272.1|52
1649982110000|2022-04-15 00:21:50|8285.8|8272.6|8285|8273.6|8288.6|8273.9|8284|8272|50
1649982120000|2022-04-15 00:22:00|8286.3|8273.3|8285.6|8272.5|8287.6|8273.7|8285.1|8272|37
1649982130000|2022-04-15 00:22:10|8285.7|8272.6|8286.8|8272.5|8288.4|8273.9|8284.3|8271.9|41
1649982140000|2022-04-15 00:22:20|8286|8272.7|8286.1|8273.3|8286.6|8273.5|8284.8|8271.9|58
1649982150000|2022-04-15 00:22:30|8285.6|8273.5|8286|8273.1|8286.5|8273.5|8285.4|8272|47
1649982160000|2022-04-15 00:22:40|8285.9|8272.7|8285.6|8272.2|8286.3|8273.4|8285.4|8271.8|23
1649982170000|2022-04-15 00:22:50|8285.7|8272.9|8285.7|8272|8286.3|8273.2|8285.6|8272|22
1649982180000|2022-04-15 00:23:00|8285.8|8272.5|8286.6|8272.5|8287.1|8273.6|8283.7|8272.1|36
1649982190000|2022-04-15 00:23:10|8287|8272.3|8285.5|8272|8287|8272.7|8283.7|8271.4|47
1649982200000|2022-04-15 00:23:20|8286.2|8271.6|8285.6|8272|8286.2|8272.5|8284.8|8271.6|26
1649982210000|2022-04-15 00:23:30|8285.5|8271.9|8285.7|8272.7|8287.7|8273.7|8284.2|8271.9|37
1649982220000|2022-04-15 00:23:40|8286.7|8272.9|8285.9|8272.3|8286.8|8273.8|8284.3|8271.4|51
1649982230000|2022-04-15 00:23:50|8286|8272.2|8285.4|8272.5|8287.1|8273.7|8285.2|8272|49
1649982240000|2022-04-15 00:24:00|8285.8|8272.4|8285.3|8271.9|8286.2|8273.3|8284|8271.6|68
1649982250000|2022-04-15 00:24:10|8285.6|8272.1|8284.6|8271.5|8285.7|8272.7|8284|8271|61
1649982260000|2022-04-15 00:24:20|8285.4|8271.4|8284.8|8271.4|8285.5|8272|8283.6|8270.2|42
1649982270000|2022-04-15 00:24:30|8284.4|8271.8|8284.7|8271.1|8285|8272|8283.9|8270.7|37
1649982280000|2022-04-15 00:24:40|8285.2|8271|8284.9|8270.9|8285.3|8271.3|8284.6|8270.6|39
1649982290000|2022-04-15 00:24:50|8284.8|8270.8|8285|8270.7|8285.1|8271.1|8284.5|8270.4|28
1649982300000|2022-04-15 00:25:00|8284.6|8270.6|8285.3|8270.8|8285.5|8271.3|8284.3|8270.5|39
1649982310000|2022-04-15 00:25:10|8285.4|8271|8284.7|8271.2|8285.5|8271.7|8284.1|8270.8|40
1649982320000|2022-04-15 00:25:20|8285.8|8271.1|8284.9|8271.7|8286|8271.8|8283.3|8270.8|51
1649982330000|2022-04-15 00:25:30|8284.8|8271.6|8284.5|8271.2|8285.9|8272.2|8283.3|8270.7|40
1649982340000|2022-04-15 00:25:40|8284.6|8271.3|8285|8271|8285.3|8272.1|8284.4|8270.9|45
1649982350000|2022-04-15 00:25:50|8285.2|8271.1|8284.9|8271.4|8285.5|8271.9|8284.5|8270.8|34
1649982360000|2022-04-15 00:26:00|8284.8|8271.5|8285.8|8271.3|8285.8|8272.3|8283.8|8271|19
1649982370000|2022-04-15 00:26:10|8285.9|8271.2|8283.6|8272.9|8285.9|8272.9|8283.5|8270.8|37
1649982380000|2022-04-15 00:26:20|8283.7|8272.8|8284.4|8271.2|8285|8272.8|8283.5|8270.8|33
1649982390000|2022-04-15 00:26:30|8284.3|8270.8|8284.1|8270.9|8284.9|8271.9|8284.1|8270.8|33
1649982400000|2022-04-15 00:26:40|8284.2|8271.2|8283.3|8272.6|8284.3|8272.6|8283|8271.2|21
1649982410000|2022-04-15 00:26:50|8285.4|8271.3|8283.1|8270.9|8285.7|8272.8|8283|8270.6|28
1649982420000|2022-04-15 00:27:00|8282.9|8271.4|8284.1|8271.2|8284.7|8272.5|8282.9|8270.6|47
1649982430000|2022-04-15 00:27:10|8284.2|8271.1|8284|8271.2|8284.8|8272.7|8283.1|8270.9|40
1649982440000|2022-04-15 00:27:20|8283.9|8271.3|8283.9|8271|8285|8271.8|8283.8|8270.2|41
1649982450000|2022-04-15 00:27:30|8283.8|8271.1|8284.1|8271.3|8284.4|8271.8|8283.6|8270.8|19
1649982460000|2022-04-15 00:27:40|8284.4|8271.2|8283.8|8271.6|8285|8272.3|8283.2|8270.5|37
1649982470000|2022-04-15 00:27:50|8283.9|8271.8|8284|8271.6|8284.6|8272|8283.6|8270.9|34
1649982480000|2022-04-15 00:28:00|8284.2|8271.3|8283.9|8270.6|8286.2|8271.6|8283.8|8270.2|31
1649982490000|2022-04-15 00:28:10|8284.7|8270.4|8283.9|8271.3|8284.8|8271.4|8283.9|8270.3|36
1649982500000|2022-04-15 00:28:20|8284|8271.4|8284.5|8270.8|8285.1|8271.7|8283.5|8270.6|40
1649982510000|2022-04-15 00:28:30|8284.4|8269.9|8284.6|8271.1|8284.9|8271.6|8283.7|8269.8|31
1649982520000|2022-04-15 00:28:40|8284.7|8271.4|8284|8270.7|8284.8|8271.5|8283.9|8270.3|32
1649982530000|2022-04-15 00:28:50|8283.7|8270.8|8284.4|8271.4|8284.7|8271.4|8283.7|8270.8|14
1649982540000|2022-04-15 00:29:00|8284.2|8271.6|8283.8|8271.3|8284.9|8271.6|8283.8|8270.4|23
1649982550000|2022-04-15 00:29:10|8283.9|8271.4|8284.1|8271.5|8285|8271.8|8283.6|8270.8|32
1649982560000|2022-04-15 00:29:20|8283.8|8271.7|8284.1|8271.3|8284.8|8272.8|8283.4|8270.8|28
1649982570000|2022-04-15 00:29:30|8284|8271|8284.6|8271.1|8284.9|8272.1|8283.3|8270.2|36
1649982580000|2022-04-15 00:29:40|8284.3|8271.2|8284.4|8271.1|8284.6|8271.5|8283.8|8270.9|16
1649982590000|2022-04-15 00:29:50|8284.3|8270.9|8284.4|8271.1|8284.7|8271.6|8283.9|8270.7|23
1649982600000|2022-04-15 00:30:00|8284.5|8271.2|8283.2|8272.5|8284.6|8272.5|8283.2|8270.4|43
1649982610000|2022-04-15 00:30:10|8283.1|8271.6|8283.9|8271.2|8285.5|8271.9|8283|8270.2|41
1649982620000|2022-04-15 00:30:20|8283.7|8271.5|8283.2|8271.9|8285.1|8272.2|8283.1|8270.9|39
1649982630000|2022-04-15 00:30:30|8283.1|8271.8|8283.1|8272.4|8285.5|8272.4|8283.1|8270.7|33
1649982640000|2022-04-15 00:30:40|8284.7|8271.3|8284.4|8270.7|8284.7|8271.5|8283.7|8270.6|31
1649982650000|2022-04-15 00:30:50|8284.1|8270.9|8283.6|8271.1|8284.1|8271.1|8283.6|8270.8|22
1649982660000|2022-04-15 00:31:00|8283.7|8271.2|8283.9|8271.5|8285.1|8271.5|8282.9|8270.5|39
1649982670000|2022-04-15 00:31:10|8284.6|8271.2|8285.4|8270.3|8286.7|8271.2|8283.6|8270.1|56
1649982680000|2022-04-15 00:31:20|8285.3|8270.4|8285|8270.5|8285.5|8270.5|8284.6|8270.2|15
1649982690000|2022-04-15 00:31:30|8284.9|8270.6|8285|8270.7|8285.5|8270.8|8284.8|8270.6|14
1649982700000|2022-04-15 00:31:40|8284.8|8270.5|8284.5|8271|8286.3|8271|8283.8|8269.8|25
1649982710000|2022-04-15 00:31:50|8284.2|8271.1|8284.6|8270.7|8285|8271.3|8284.2|8270.4|16
1649982720000|2022-04-15 00:32:00|8284.2|8270.8|8285.5|8270.5|8285.6|8271|8284.1|8270.1|32
1649982730000|2022-04-15 00:32:10|8285.2|8270.3|8284.8|8270.8|8285.5|8270.8|8284.5|8270.3|16
1649982740000|2022-04-15 00:32:20|8284.6|8270.7|8285.4|8270.1|8285.5|8270.8|8282.8|8270.1|14
1649982750000|2022-04-15 00:32:30|8285.2|8270.3|8285.3|8272|8285.3|8272|8284.3|8270.3|22
1649982760000|2022-04-15 00:32:40|8285.1|8271.6|8286.1|8271.5|8286.3|8271.8|8285.1|8271|14
1649982770000|2022-04-15 00:32:50|8286.5|8271.2|8284.9|8271.9|8286.5|8272.4|8283.9|8270.7|29
1649982780000|2022-04-15 00:33:00|8284.4|8272|8284.8|8271.5|8285|8272.6|8283.2|8270.8|44
1649982790000|2022-04-15 00:33:10|8284.6|8271.6|8284.4|8271.8|8285|8272|8284.2|8271.2|30
1649982800000|2022-04-15 00:33:20|8284.3|8271.6|8284.5|8271.7|8284.7|8272|8284.3|8271.5|13
1649982810000|2022-04-15 00:33:30|8284.4|8271.5|8283.3|8272.7|8284.5|8272.8|8283.3|8271.4|15
1649982820000|2022-04-15 00:33:40|8283.4|8273|8283.3|8272.9|8283.7|8273.4|8283.2|8272.7|50
1649982830000|2022-04-15 00:33:50|8283.4|8273|8283.2|8272.9|8283.9|8273.1|8283.2|8272.3|42
1649982840000|2022-04-15 00:34:00|8283.3|8273.1|8283.5|8273.3|8283.6|8273.5|8283.3|8273.1|27
1649982850000|2022-04-15 00:34:10|8283.6|8273.4|8283.5|8273.3|8283.6|8273.5|8283.5|8273.2|13
1649982860000|2022-04-15 00:34:20|8283.4|8273.2|8283.4|8272.9|8283.5|8273.5|8283.3|8272.9|25
1649982870000|2022-04-15 00:34:30|8283.3|8272.8|8283.2|8272.2|8283.4|8272.8|8283|8271.9|37
1649982880000|2022-04-15 00:34:40|8283.1|8272.3|8283.3|8272|8283.5|8272.3|8283.1|8271.7|19
1649982890000|2022-04-15 00:34:50|8283.2|8272.1|8284.3|8272.1|8285.3|8272.9|8283.1|8271.3|37
1649982900000|2022-04-15 00:35:00|8284.4|8271.8|8284.3|8271.9|8284.7|8272.3|8284|8271.5|20
1649982910000|2022-04-15 00:35:10|8284.5|8271.6|8284.3|8271.9|8284.6|8272|8284.2|8271.5|25
1649982920000|2022-04-15 00:35:20|8284.4|8271.8|8283.9|8272.8|8284.5|8273.1|8283.7|8271.8|17
1649982930000|2022-04-15 00:35:30|8283.8|8272.9|8283.7|8272.9|8284.1|8273.5|8283.6|8272.7|36
1649982940000|2022-04-15 00:35:40|8283.8|8273|8283.8|8272.8|8283.9|8273.3|8283.6|8272.5|17
1649982950000|2022-04-15 00:35:50|8283.9|8272.9|8283.9|8272.8|8284|8273.1|8283.8|8272.8|18
1649982960000|2022-04-15 00:36:00|8283.8|8272.9|8283.7|8273.3|8283.9|8273.3|8283.6|8272.4|16
1649982970000|2022-04-15 00:36:10|8283.9|8272.8|8283.7|8273.2|8283.9|8273.2|8283.7|8272.8|12
1649982980000|2022-04-15 00:36:20|8283.8|8273.3|8284|8273.1|8284|8273.3|8283.7|8272.7|14
1649982990000|2022-04-15 00:36:30|8283.9|8273.2|8283.8|8273.3|8284.1|8273.6|8283.7|8272.4|10
1649983000000|2022-04-15 00:36:40|8283.9|8273.4|8283.9|8273.4|8284|8273.5|8283.7|8272.7|21
1649983010000|2022-04-15 00:36:50|8283.8|8273.3|8283.8|8273|8284|8273.3|8283.8|8272.8|12
1649983020000|2022-04-15 00:37:00|8284|8272.4|8283.9|8273.3|8284.1|8273.5|8283.7|8272.4|27
1649983030000|2022-04-15 00:37:10|8283.8|8273.2|8283.7|8273|8283.8|8273.2|8283.7|8272.7|16
1649983040000|2022-04-15 00:37:20|8283.8|8273.3|8283.9|8273.2|8284|8273.5|8283.8|8273|12
1649983050000|2022-04-15 00:37:30|8284|8272.8|8283.9|8272.7|8284.1|8273.2|8283.8|8272.5|19
1649983060000|2022-04-15 00:37:40|8284|8272.5|8283.9|8273|8284.1|8273.1|8283.8|8272.3|21
1649983070000|2022-04-15 00:37:50|8284|8272.9|8283.6|8272.8|8284|8273.4|8283.6|8272.1|23
1649983080000|2022-04-15 00:38:00|8283.7|8273|8283.8|8272.8|8283.8|8273.1|8283.6|8272.3|13
1649983090000|2022-04-15 00:38:10|8283.6|8273.1|8283.7|8273|8283.9|8273.2|8283.4|8272.6|22
1649983100000|2022-04-15 00:38:20|8283.8|8272.9|8283.8|8272.6|8283.9|8273.2|8283.6|8272.5|26
1649983110000|2022-04-15 00:38:30|8283.6|8272.7|8284|8273.3|8284.1|8273.5|8283.6|8272.7|19
1649983120000|2022-04-15 00:38:40|8284.1|8273.2|8283.8|8273.3|8284.1|8273.5|8283.8|8272.8|19
1649983130000|2022-04-15 00:38:50|8283.7|8272.6|8283.9|8273.2|8284|8273.2|8283.7|8272.6|20
1649983140000|2022-04-15 00:39:00|8283.8|8273|8283.9|8272.5|8283.9|8273|8283.8|8272.5|17
1649983150000|2022-04-15 00:39:10|8283.8|8272.6|8283.7|8272.9|8283.8|8272.9|8283.7|8272.6|11
1649983160000|2022-04-15 00:39:20|8283.8|8272.8|8283.8|8272.4|8283.8|8272.8|8283.8|8272.3|3
1649983170000|2022-04-15 00:39:30|8283.9|8272.5|8283.8|8273.1|8284.1|8273.4|8283.5|8272.4|17
1649983180000|2022-04-15 00:39:40|8283.7|8273.2|8284.5|8272.2|8284.6|8273.5|8283.6|8271.8|32
1649983190000|2022-04-15 00:39:50|8284.4|8272.3|8284.4|8272.1|8285|8272.5|8284.3|8271.8|20
1649983200000|2022-04-15 00:40:00|8284.5|8272|8284.6|8272.2|8284.7|8272.3|8284.4|8272|15
1649983210000|2022-04-15 00:40:10|8284.5|8272.1|8284.4|8272.4|8284.6|8272.4|8284.2|8272.1|10
1649983220000|2022-04-15 00:40:20|8284.3|8272.5|8283.5|8273.2|8284.4|8273.5|8283.4|8272.2|24
1649983230000|2022-04-15 00:40:30|8283.7|8273|8283.6|8273.2|8283.7|8273.2|8283.5|8272.7|16
1649983240000|2022-04-15 00:40:40|8284.3|8273.1|8284.3|8272.3|8284.4|8273.1|8284.2|8272.2|18
1649983250000|2022-04-15 00:40:50|8284.2|8272.4|8284.4|8272.3|8284.4|8272.5|8284|8272.3|5
1649983260000|2022-04-15 00:41:00|8284.3|8272.4|8284.3|8272|8284.4|8272.5|8283.8|8272|17
1649983270000|2022-04-15 00:41:10|8284.4|8271.8|8284.2|8272.1|8284.4|8272.2|8283.9|8271.8|13
1649983280000|2022-04-15 00:41:20|8284|8272|8283.4|8272.5|8284|8272.8|8283.4|8272|12
1649983290000|2022-04-15 00:41:30|8283.5|8272.6|8283.9|8273.1|8283.9|8273.1|8283.4|8272.5|24
1649983300000|2022-04-15 00:41:40|8283.8|8273|8284.1|8272.5|8284.6|8273.1|8283.8|8272.3|21
1649983310000|2022-04-15 00:41:50|8284|8272.3|8284.3|8272.3|8284.4|8272.5|8283.9|8272.1|17
1649983320000|2022-04-15 00:42:00|8284.4|8272.5|8284.5|8272.3|8284.7|8272.6|8284.2|8272|28
1649983330000|2022-04-15 00:42:10|8284.6|8272.4|8284.1|8272.5|8284.6|8272.6|8284|8272.1|14
1649983340000|2022-04-15 00:42:20|8284.3|8272.4|8284|8272.8|8284.3|8272.9|8284|8272|9
1649983350000|2022-04-15 00:42:30|8283.8|8273.2|8283.8|8273.1|8284|8273.3|8283.7|8272.7|13
1649983360000|2022-04-15 00:42:40|8283.6|8273|8283.6|8273|8283.7|8273.1|8283.6|8273|6
1649983370000|2022-04-15 00:42:50|8283.7|8272.7|8284.5|8272.4|8284.5|8273.2|8283.6|8272.1|14
1649983380000|2022-04-15 00:43:00|8284.6|8272.3|8284.1|8272.1|8284.6|8272.3|8284.1|8272|18
1649983390000|2022-04-15 00:43:10|8283.8|8272.4|8284|8272.3|8284.3|8272.4|8283.8|8272|7
1649983400000|2022-04-15 00:43:20|8283.9|8272.4|8283.7|8272.3|8284.5|8272.4|8283.7|8271.7|12
1649983410000|2022-04-15 00:43:30|8283.8|8272.7|8283.6|8272.9|8283.9|8273.2|8283.6|8272.6|21
1649983420000|2022-04-15 00:43:40|8283.5|8273.1|8283.9|8273.2|8284.1|8273.7|8283.5|8272.4|30
1649983430000|2022-04-15 00:43:50|8283.8|8273.3|8284|8273.4|8284.1|8273.5|8283.8|8272.8|21
1649983440000|2022-04-15 00:44:00|8283.9|8273.2|8284.5|8272.5|8284.8|8273.6|8283.9|8272|32
1649983450000|2022-04-15 00:44:10|8284.6|8272.4|8284.5|8272.5|8284.7|8272.8|8284.2|8272.3|25
1649983460000|2022-04-15 00:44:20|8284.3|8272.6|8284.3|8272.7|8284.6|8272.7|8284.3|8272.1|8
1649983470000|2022-04-15 00:44:30|8284.2|8272.8|8283.9|8273.1|8284.7|8273.4|8283.9|8272.3|23
1649983480000|2022-04-15 00:44:40|8284.2|8273.6|8284.1|8273.6|8284.2|8273.7|8283.9|8272.9|21
1649983490000|2022-04-15 00:44:50|8284|8272.7|8284.9|8272.7|8285.1|8273.2|8283.6|8272.2|16
1649983500000|2022-04-15 00:45:00|8285.4|8272.3|8284.5|8272.5|8285.4|8273|8284.3|8272.2|33
1649983510000|2022-04-15 00:45:10|8285.1|8272.3|8284.4|8272.6|8285.1|8272.7|8284.4|8272.1|24
1649983520000|2022-04-15 00:45:20|8284.6|8272.5|8284.8|8272.7|8285|8273|8284.4|8272.3|21
1649983530000|2022-04-15 00:45:30|8284.7|8272.5|8285|8272.5|8285|8273.1|8284.4|8272.3|25
1649983540000|2022-04-15 00:45:40|8284.9|8272.4|8284|8273.1|8285|8273.6|8283.9|8272.4|18
1649983550000|2022-04-15 00:45:50|8283.9|8273|8283.6|8273|8283.9|8273.1|8283.6|8272.8|20
1649983560000|2022-04-15 00:46:00|8283.7|8272.7|8283.7|8273.1|8283.8|8273.1|8283.6|8272.7|12
1649983570000|2022-04-15 00:46:10|8283.8|8272.9|8284.1|8273.2|8284.1|8273.3|8283.8|8272.7|12
1649983580000|2022-04-15 00:46:20|8284|8273.1|8284.1|8273.5|8284.1|8273.5|8284|8273.1|15
1649983590000|2022-04-15 00:46:30|8284.5|8273|8285.5|8273.2|8285.9|8273.5|8284.5|8272.2|57
1649983600000|2022-04-15 00:46:40|8285.6|8273.4|8286.4|8273.6|8287.7|8274.2|8284.6|8271.7|40
1649983610000|2022-04-15 00:46:50|8286.2|8273.4|8285.2|8273.3|8286.7|8273.5|8285.2|8273.1|23
1649983620000|2022-04-15 00:47:00|8285.3|8273.2|8285.8|8273.3|8286.7|8274.1|8284.7|8272.8|38
1649983630000|2022-04-15 00:47:10|8285.3|8274.2|8285.8|8273.8|8286.7|8274.2|8285.1|8272.4|47
1649983640000|2022-04-15 00:47:20|8286.2|8273.5|8286.5|8272.2|8286.8|8274.3|8285.1|8272.2|42
1649983650000|2022-04-15 00:47:30|8286.1|8272.6|8286|8273.9|8286.7|8273.9|8285.2|8272.2|32
1649983660000|2022-04-15 00:47:40|8285.8|8274.1|8285.3|8273.9|8286.9|8274.2|8285|8272.5|43
1649983670000|2022-04-15 00:47:50|8285.2|8274|8285.3|8274|8286.7|8274.2|8285.1|8272.2|29
1649983680000|2022-04-15 00:48:00|8285.2|8274.1|8286.1|8273.1|8286.7|8274.1|8285.2|8272.1|31
1649983690000|2022-04-15 00:48:10|8285.9|8273.4|8285.4|8274.4|8286.5|8274.5|8285.4|8272.7|21
1649983700000|2022-04-15 00:48:20|8285.5|8273.9|8286.2|8272.8|8286.6|8274.3|8285.2|8272.6|30
1649983710000|2022-04-15 00:48:30|8286|8273.2|8286.2|8274.1|8286.7|8274.1|8285.2|8272.4|35
1649983720000|2022-04-15 00:48:40|8286.1|8273|8286.1|8272.8|8286.8|8274.5|8285.1|8272.3|35
1649983730000|2022-04-15 00:48:50|8286.2|8273.1|8285.5|8274.4|8286.5|8274.4|8285.3|8272.9|36
1649983740000|2022-04-15 00:49:00|8285.4|8274.3|8286|8275.3|8287.5|8275.5|8285.3|8273.6|42
1649983750000|2022-04-15 00:49:10|8285.9|8275.4|8285.7|8275.9|8286.7|8276|8285.5|8274.3|66
1649983760000|2022-04-15 00:49:20|8285.8|8276.1|8285.8|8276.2|8286|8276.4|8285.6|8275.6|63
1649983770000|2022-04-15 00:49:30|8285.9|8276|8285.9|8276.3|8286.5|8276.8|8285.6|8275.6|51
1649983780000|2022-04-15 00:49:40|8285.8|8276.2|8285.7|8276.8|8286.3|8277|8285.4|8275.2|57
1649983790000|2022-04-15 00:49:50|8285.4|8275.7|8284.9|8273.6|8286.2|8275.7|8284.1|8272.2|77
1649983800000|2022-04-15 00:50:00|8284.7|8273.8|8284.9|8273.3|8285.7|8274.2|8284.4|8272.2|66
1649983810000|2022-04-15 00:50:10|8285|8272.8|8284.6|8272.9|8285.1|8273.3|8284.5|8272.4|34
1649983820000|2022-04-15 00:50:20|8284.5|8273.1|8283.9|8273|8285|8273.2|8283.9|8272.5|26
1649983830000|2022-04-15 00:50:30|8283.8|8272.9|8283.9|8273.1|8284.2|8273.1|8283.7|8272.6|28
1649983840000|2022-04-15 00:50:40|8283.8|8272.8|8283.9|8272.8|8284.2|8273|8283.8|8272.6|13
1649983850000|2022-04-15 00:50:50|8283.8|8273|8284|8273|8284.2|8273.2|8283.7|8272.8|35
1649983860000|2022-04-15 00:51:00|8283.5|8273.3|8283.6|8273.2|8284.2|8273.5|8283.4|8272.4|48
1649983870000|2022-04-15 00:51:10|8283.5|8273.4|8283.8|8272.9|8284.1|8273.5|8283.4|8272.4|52
1649983880000|2022-04-15 00:51:20|8283.9|8272.8|8284.4|8274|8284.8|8274.7|8283.6|8272.7|52
1649983890000|2022-04-15 00:51:30|8284.3|8274.1|8284|8274.5|8284.5|8274.8|8283.7|8273.7|60
1649983900000|2022-04-15 00:51:40|8283.9|8274.6|8284.1|8274.6|8284.2|8274.7|8283.8|8274.4|48
1649983910000|2022-04-15 00:51:50|8283.9|8274.5|8283.9|8274.4|8284.1|8274.7|8283.7|8274.1|41
1649983920000|2022-04-15 00:52:00|8283.8|8274.3|8283.8|8274.1|8284|8274.8|8283.3|8274.1|45
1649983930000|2022-04-15 00:52:10|8283.7|8274.2|8283.4|8274.1|8283.9|8274.4|8283.3|8274|57
1649983940000|2022-04-15 00:52:20|8283.2|8274|8283.8|8274.7|8283.9|8274.9|8282.9|8273.8|60
1649983950000|2022-04-15 00:52:30|8283.7|8274.8|8283.3|8274.5|8283.9|8274.9|8283.2|8274.1|47
1649983960000|2022-04-15 00:52:40|8283.6|8274.6|8283.5|8274.2|8284.3|8275.4|8283.3|8274|41
1649983970000|2022-04-15 00:52:50|8283.4|8274.3|8283.4|8274.2|8283.7|8274.5|8283.2|8274.1|48
1649983980000|2022-04-15 00:53:00|8283.3|8274|8283.3|8274.4|8283.5|8274.6|8283.2|8273.8|50
1649983990000|2022-04-15 00:53:10|8283.4|8274.2|8283.4|8274.4|8283.5|8274.5|8283.2|8274.2|45
1649984000000|2022-04-15 00:53:20|8283.5|8274.3|8283.4|8274.7|8283.7|8274.7|8283.3|8274.3|30
1649984010000|2022-04-15 00:53:30|8283.5|8274.6|8284.2|8275.6|8284.2|8275.6|8283.3|8274.2|64
1649984020000|2022-04-15 00:53:40|8284.1|8275.5|8283.4|8274.7|8284.1|8275.5|8283.3|8274.1|57
1649984030000|2022-04-15 00:53:50|8283.5|8274.6|8283.6|8274.9|8283.7|8274.9|8283.3|8274.4|65
1649984040000|2022-04-15 00:54:00|8283.5|8274.7|8283.5|8274.8|8284.2|8274.9|8283.1|8272.7|70
1649984050000|2022-04-15 00:54:10|8283.7|8274.6|8284|8274.6|8284|8274.8|8283.5|8274.4|67
1649984060000|2022-04-15 00:54:20|8283.7|8274.5|8284|8272.9|8284|8274.8|8282.8|8272.8|61
1649984070000|2022-04-15 00:54:30|8282.8|8273|8283.4|8274.3|8284.2|8274.3|8282.7|8272.5|73
1649984080000|2022-04-15 00:54:40|8283.3|8274.2|8283|8274.2|8283.5|8274.4|8282.8|8273.3|77
1649984090000|2022-04-15 00:54:50|8283.9|8274|8284.3|8271.9|8284.8|8274.4|8282|8271.1|78
1649984100000|2022-04-15 00:55:00|8284|8273|8286.9|8270.9|8287.1|8273|8275.1|8260.8|72
1649984110000|2022-04-15 00:55:10|8286.7|8270.7|8286.2|8270.2|8286.8|8270.8|8285.1|8269.1|67
1649984120000|2022-04-15 00:55:20|8286.1|8270.1|8285.8|8269.8|8286.8|8270.8|8285.2|8269.2|49
1649984130000|2022-04-15 00:55:30|8285.7|8269.7|8290.8|8274.8|8291.5|8275.5|8285.3|8269.3|69
1649984140000|2022-04-15 00:55:40|8291.2|8275.2|8288.4|8272.4|8293.2|8277.3|8288.1|8272.1|74
1649984150000|2022-04-15 00:55:50|8288.9|8272.9|8287.2|8271.2|8290|8274|8286.3|8270.3|65
1649984160000|2022-04-15 00:56:00|8287.9|8271.9|8287.3|8271.3|8287.9|8271.9|8286.9|8270.9|62
1649984170000|2022-04-15 00:56:10|8287.2|8271.2|8287.8|8271.8|8287.8|8271.8|8286.6|8270.6|55
1649984180000|2022-04-15 00:56:20|8288.1|8272.1|8287.5|8271.5|8288.5|8272.5|8286.9|8270.9|64
1649984190000|2022-04-15 00:56:30|8287.4|8271.4|8289.6|8273.6|8290.9|8274.9|8286.9|8271.1|64
1649984200000|2022-04-15 00:56:40|8289.1|8273.1|8290.7|8274.7|8291.4|8275.4|8288.4|8272.4|55
1649984210000|2022-04-15 00:56:50|8290.8|8274.8|8290.8|8277|8291.2|8278.3|8289.6|8274.2|52
1649984220000|2022-04-15 00:57:00|8290.9|8277.8|8289.1|8278.8|8291.3|8279.7|8288.3|8275.3|75
1649984230000|2022-04-15 00:57:10|8289.2|8278.7|8287.5|8277.2|8290.4|8279.5|8287.5|8276.4|71
1649984240000|2022-04-15 00:57:20|8288.5|8276.8|8286.9|8277.4|8289.5|8279.2|8286.9|8276.8|71
1649984250000|2022-04-15 00:57:30|8287.4|8277.3|8286.8|8277|8289.3|8279.5|8286.5|8276.9|76
1649984260000|2022-04-15 00:57:40|8287.3|8277.6|8289.4|8280.4|8289.4|8280.4|8286.4|8276.8|72
1649984270000|2022-04-15 00:57:50|8289|8279.7|8287.5|8277.6|8289|8279.7|8286.7|8277|75
1649984280000|2022-04-15 00:58:00|8287.9|8277.5|8288.9|8278.5|8289.7|8279.3|8286.9|8277.5|73
1649984290000|2022-04-15 00:58:10|8288.8|8278.7|8287.4|8278.2|8289.9|8279.2|8287.1|8277.3|71
1649984300000|2022-04-15 00:58:20|8287.6|8278.6|8287.2|8278.5|8290.4|8279.4|8287|8277.5|75
1649984310000|2022-04-15 00:58:30|8287.6|8277.9|8290.4|8276.9|8293.3|8278.6|8286.6|8273.2|76
1649984320000|2022-04-15 00:58:40|8290.3|8277|8285.7|8273.5|8290.6|8278.6|8285.4|8270.8|70
1649984330000|2022-04-15 00:58:50|8285.9|8273.9|8286.5|8276.9|8286.9|8277.4|8285.1|8273.7|79
1649984340000|2022-04-15 00:59:00|8286.6|8276.6|8285.9|8277.3|8287.1|8277.7|8285|8276.6|73
1649984350000|2022-04-15 00:59:10|8286.2|8277.2|8283.8|8271.2|8286.8|8277.8|8283.3|8269.7|75
1649984360000|2022-04-15 00:59:20|8283.5|8271.1|8282.9|8272.4|8283.9|8272.4|8281.5|8269.6|76
1649984370000|2022-04-15 00:59:30|8282.3|8272.5|8285.4|8273.5|8285.8|8274.4|8282.3|8271.6|77
1649984380000|2022-04-15 00:59:40|8285.5|8273.7|8284.6|8274.1|8285.7|8274.8|8283.3|8272.7|74
1649984390000|2022-04-15 00:59:50|8286.2|8272.6|8286|8272.6|8286.2|8273|8284.7|8271.3|75
1649984400000|2022-04-15 01:00:00|8285.8|8272.8|8288.1|8272.1|8288.5|8273.1|8285|8271.5|80
1649984410000|2022-04-15 01:00:10|8287.6|8272.4|8287.7|8272.6|8288.1|8272.9|8286.5|8271.4|72
1649984420000|2022-04-15 01:00:20|8287.6|8272.3|8287.2|8272.3|8288.5|8273.6|8286.5|8271.9|76
1649984430000|2022-04-15 01:00:30|8286.9|8272.5|8287.7|8274|8288|8274.3|8285.9|8271.3|71
1649984440000|2022-04-15 01:00:40|8286.2|8273.9|8288.2|8274|8290.7|8277.1|8286.2|8273.3|79
1649984450000|2022-04-15 01:00:50|8287.9|8273.3|8291.7|8275.7|8292.8|8276.8|8287.7|8273.1|76
1649984460000|2022-04-15 01:01:00|8292.1|8276.1|8293.1|8277.1|8293.8|8277.8|8291.2|8275.8|71
1649984470000|2022-04-15 01:01:10|8292.7|8276.7|8291.8|8275.8|8292.8|8277.1|8290.7|8274.7|62
1649984480000|2022-04-15 01:01:20|8291.9|8275.9|8290.8|8274.8|8292.5|8276.5|8290.3|8274.3|71
1649984490000|2022-04-15 01:01:30|8291.6|8275.6|8288.5|8272.9|8292.2|8276.2|8288.5|8272.9|70
1649984500000|2022-04-15 01:01:40|8288.7|8272.3|8290.1|8275.1|8292.7|8276.7|8287.3|8272.3|71
1649984510000|2022-04-15 01:01:50|8289.4|8274.7|8289.6|8275|8290|8275.5|8288.1|8273.7|69
1649984520000|2022-04-15 01:02:00|8289.3|8275.1|8290.2|8274.8|8290.4|8275.8|8289.2|8274.4|65
1649984530000|2022-04-15 01:02:10|8290|8274.7|8289.7|8274.1|8290.1|8275.2|8288.1|8274|49
1649984540000|2022-04-15 01:02:20|8289.8|8274|8288.3|8275.2|8290.3|8275.2|8288.3|8273.7|68
1649984550000|2022-04-15 01:02:30|8288.5|8275.1|8289.8|8275.3|8290.1|8275.5|8288.1|8274.4|78
1649984560000|2022-04-15 01:02:40|8289.7|8274.8|8288.6|8274.9|8290.3|8275.6|8288.5|8274.1|74
1649984570000|2022-04-15 01:02:50|8288.5|8275.1|8289.2|8274.7|8290.1|8275.2|8288.5|8274.2|70
1649984580000|2022-04-15 01:03:00|8289.5|8274.6|8288.6|8274.7|8290.1|8275.1|8288.2|8274.1|59
1649984590000|2022-04-15 01:03:10|8288.5|8274.9|8288.9|8274.5|8290.4|8275|8288.1|8273.6|75
1649984600000|2022-04-15 01:03:20|8289.5|8274.7|8289|8274.3|8289.5|8274.9|8287.8|8273.6|77
1649984610000|2022-04-15 01:03:30|8288.8|8274.1|8289.1|8274.7|8290.2|8275|8288.2|8273.5|76
1649984620000|2022-04-15 01:03:40|8288.8|8274.5|8288.2|8274.7|8290|8275.1|8287.9|8273.4|73
1649984630000|2022-04-15 01:03:50|8288.3|8274.8|8289.5|8274.7|8290.1|8275|8288|8273.7|70
1649984640000|2022-04-15 01:04:00|8289.6|8274.5|8289.9|8274.8|8290|8275.2|8287.8|8273.3|72
1649984650000|2022-04-15 01:04:10|8289.7|8275|8289.8|8275.6|8290.2|8276.1|8288.7|8274.7|73
1649984660000|2022-04-15 01:04:20|8289.3|8276.5|8289.2|8275.9|8290.3|8276.6|8288.5|8275.2|74
1649984670000|2022-04-15 01:04:30|8289.5|8276|8288.4|8276.9|8289.5|8276.9|8288.4|8275.9|48
1649984680000|2022-04-15 01:04:40|8288.5|8277.1|8289.3|8276.5|8289.3|8277.1|8288.4|8276.2|61
1649984690000|2022-04-15 01:04:50|8289.4|8276.3|8289.2|8276.1|8289.5|8276.5|8289|8275.9|42
1649984700000|2022-04-15 01:05:00|8289.4|8276|8287.8|8275.7|8289.5|8276.5|8287.8|8275.4|59
1649984710000|2022-04-15 01:05:10|8288|8275.9|8288.9|8275.9|8288.9|8276.5|8287.5|8275.5|56
1649984720000|2022-04-15 01:05:20|8288.6|8276|8288.8|8273.6|8289.1|8276.3|8287.2|8273.3|75
1649984730000|2022-04-15 01:05:30|8288.1|8274|8288.6|8273.4|8289.2|8274.1|8287.8|8273|65
1649984740000|2022-04-15 01:05:40|8288.7|8273.1|8288.8|8273.5|8288.9|8273.8|8288.2|8273.1|59
1649984750000|2022-04-15 01:05:50|8289.1|8273.6|8288.7|8273.7|8289.1|8274|8288.3|8273.2|55
1649984760000|2022-04-15 01:06:00|8288.6|8274.2|8287.7|8274.2|8288.8|8275.1|8287.5|8273.7|55
1649984770000|2022-04-15 01:06:10|8288|8273.8|8288.3|8275.7|8288.7|8275.7|8287|8273.2|51
1649984780000|2022-04-15 01:06:20|8289.1|8275.6|8288.1|8273.9|8289.1|8275.6|8288|8273.6|63
1649984790000|2022-04-15 01:06:30|8288.3|8273.6|8287.6|8275.5|8288.4|8275.5|8286.2|8273.5|41
1649984800000|2022-04-15 01:06:40|8288.4|8274.9|8288.6|8275.1|8288.9|8275.6|8287.9|8274.4|54
1649984810000|2022-04-15 01:06:50|8288.9|8274.8|8288|8274.3|8289|8275.3|8287.7|8274|66
1649984820000|2022-04-15 01:07:00|8288.3|8274.4|8288.7|8274.6|8289.7|8275.9|8287.1|8273.5|77
1649984830000|2022-04-15 01:07:10|8289.3|8274.4|8287.2|8274|8289.5|8275|8286.1|8272.8|59
1649984840000|2022-04-15 01:07:20|8287.4|8273.9|8287.1|8274.5|8287.8|8274.5|8287|8273.8|29
1649984850000|2022-04-15 01:07:30|8287.2|8274.4|8287.8|8275|8288.3|8275.4|8286.8|8274.3|70
1649984860000|2022-04-15 01:07:40|8286.9|8275.4|8287.2|8274.7|8288|8275.4|8285.8|8274.4|64
1649984870000|2022-04-15 01:07:50|8287.3|8274.3|8287|8274.8|8287.8|8275|8286.7|8274.2|57
1649984880000|2022-04-15 01:08:00|8286.6|8274.7|8286.2|8275.7|8287.7|8275.7|8286|8274.4|36
1649984890000|2022-04-15 01:08:10|8286.4|8275.6|8287.6|8274.6|8287.7|8275.9|8285.8|8274.6|25
1649984900000|2022-04-15 01:08:20|8287.8|8274.7|8287.2|8274.6|8288|8274.7|8286.6|8274.5|29
1649984910000|2022-04-15 01:08:30|8287|8274.7|8287.2|8274.9|8287.7|8275.6|8285.8|8274.7|25
1649984920000|2022-04-15 01:08:40|8287.3|8274.8|8286.7|8274.8|8287.9|8275|8286.7|8274.5|50
1649984930000|2022-04-15 01:08:50|8287.1|8274.9|8286.5|8274.3|8287.6|8275|8285.6|8274|46
1649984940000|2022-04-15 01:09:00|8286.4|8274.6|8286.7|8274.1|8287.1|8274.6|8286.1|8273.9|26
1649984950000|2022-04-15 01:09:10|8286.6|8274.2|8286.5|8274.5|8286.8|8274.7|8286.4|8274.2|27
1649984960000|2022-04-15 01:09:20|8286.6|8274.4|8285.5|8275.1|8286.6|8275.5|8285.4|8274.2|50
1649984970000|2022-04-15 01:09:30|8285.9|8275.2|8285.6|8275.4|8286.9|8275.4|8285.4|8274.5|43
1649984980000|2022-04-15 01:09:40|8285|8275.3|8285.2|8275.3|8285.4|8275.7|8285|8275.2|17
1649984990000|2022-04-15 01:09:50|8285.1|8275.7|8285.9|8275.8|8286|8276|8285.1|8275.6|15
1649985000000|2022-04-15 01:10:00|8285.8|8275.9|8285.7|8275.7|8285.9|8276|8285.3|8275.6|24
1649985010000|2022-04-15 01:10:10|8285.6|8275.5|8285.6|8274.9|8286.6|8276|8285.1|8274.6|42
1649985020000|2022-04-15 01:10:20|8285.7|8275.1|8287.4|8275.3|8287.4|8275.7|8285.6|8274.8|43
1649985030000|2022-04-15 01:10:30|8286.9|8275.6|8285.5|8275.6|8287.2|8275.7|8285.4|8274.8|21
1649985040000|2022-04-15 01:10:40|8285.4|8275.7|8285.2|8275.7|8286.2|8276|8284.8|8274.8|36
1649985050000|2022-04-15 01:10:50|8285.3|8274.7|8286.3|8275.4|8287.3|8275.5|8285.2|8274.2|39
1649985060000|2022-04-15 01:11:00|8286.2|8275.1|8286.2|8275.2|8286.7|8275.6|8285.8|8275|13
1649985070000|2022-04-15 01:11:10|8286|8275.3|8286|8275|8286.3|8275.3|8286|8275|6
1649985080000|2022-04-15 01:11:20|8286.1|8275.7|8285.7|8276|8286.3|8276|8285.5|8275.7|18
1649985090000|2022-04-15 01:11:30|8285.6|8276.1|8287|8275.1|8288|8276.1|8285.5|8275.1|38
1649985100000|2022-04-15 01:11:40|8286.8|8275.3|8287.6|8275.1|8288|8275.7|8286.1|8274.8|59
1649985110000|2022-04-15 01:11:50|8287.9|8275|8286.5|8274.9|8288|8275.5|8286|8274.8|41
1649985120000|2022-04-15 01:12:00|8286.4|8275.1|8286.4|8275|8287.4|8275.2|8286|8274.7|44
1649985130000|2022-04-15 01:12:10|8286.5|8274.9|8286.3|8275.1|8287.3|8275.1|8286.3|8274.8|37
1649985140000|2022-04-15 01:12:20|8286.5|8274.9|8291|8275|8291|8275.8|8286.3|8274.5|49
1649985150000|2022-04-15 01:12:30|8290.6|8274.6|8289.9|8273.9|8290.9|8275.7|8286.7|8270.9|45
1649985160000|2022-04-15 01:12:40|8289.8|8273.8|8288.3|8274.4|8289.8|8274.6|8288.3|8273.7|45
1649985170000|2022-04-15 01:12:50|8288|8274.5|8288.3|8274.6|8289.4|8275|8287.1|8274.2|38
1649985180000|2022-04-15 01:13:00|8288.7|8274.2|8288.2|8274.7|8289.5|8275|8287.4|8274.1|68
1649985190000|2022-04-15 01:13:10|8288.5|8274.5|8288.7|8274.3|8289.3|8274.8|8287.9|8273.9|44
1649985200000|2022-04-15 01:13:20|8288.8|8274.2|8289.2|8274.5|8289.5|8275.4|8287.2|8274.1|62
1649985210000|2022-04-15 01:13:30|8289.1|8274.4|8288.5|8276.4|8289.4|8276.4|8287.6|8274|66
1649985220000|2022-04-15 01:13:40|8288.7|8275.5|8288.5|8274.9|8290.4|8276.3|8288.1|8274.8|72
1649985230000|2022-04-15 01:13:50|8288.8|8274.7|8291|8276.8|8291|8276.8|8286.6|8274.5|75
1649985240000|2022-04-15 01:14:00|8290.2|8276.7|8289.9|8276.5|8291|8277.6|8289.3|8275.8|69
1649985250000|2022-04-15 01:14:10|8290.1|8276.4|8290.6|8276.5|8291|8277.2|8289.2|8276|75
1649985260000|2022-04-15 01:14:20|8290.3|8276.7|8291|8276.5|8291.1|8277|8289.1|8275.6|69
1649985270000|2022-04-15 01:14:30|8290.6|8276.3|8290.1|8275.9|8291.2|8276.6|8289.2|8274.8|63
1649985280000|2022-04-15 01:14:40|8289.8|8276|8290.4|8275.5|8290.8|8276.9|8288.9|8274.9|66
1649985290000|2022-04-15 01:14:50|8289.8|8275.4|8289.8|8276.1|8290.5|8276.6|8288.7|8275.2|78
1649985300000|2022-04-15 01:15:00|8290|8275.8|8289.8|8276.6|8290.9|8277.1|8288.9|8274.9|77
1649985310000|2022-04-15 01:15:10|8290.8|8276.4|8290.4|8276.7|8290.9|8277.1|8289.2|8275.5|76
1649985320000|2022-04-15 01:15:20|8290.7|8276.8|8290.3|8276.6|8291.1|8277.1|8288.6|8275.9|61
1649985330000|2022-04-15 01:15:30|8290.1|8276.2|8289.8|8276.9|8291.1|8277.5|8289.3|8276.1|71
1649985340000|2022-04-15 01:15:40|8289.3|8277|8289.3|8275.3|8290.5|8277|8288.9|8275|75
1649985350000|2022-04-15 01:15:50|8288.8|8274.9|8289.5|8275.9|8290.2|8276.5|8288.7|8274.9|77
1649985360000|2022-04-15 01:16:00|8289.6|8275.6|8289.5|8275.5|8290|8276.6|8287.6|8274.9|65
1649985370000|2022-04-15 01:16:10|8289.7|8275.3|8289|8275.6|8290.1|8276.2|8287|8275.1|74
1649985380000|2022-04-15 01:16:20|8289.3|8275.4|8289.7|8274.5|8290|8276.5|8286.8|8274.5|66
1649985390000|2022-04-15 01:16:30|8289.1|8274.7|8290.1|8275.4|8290.1|8276.2|8286.8|8274.7|71
1649985400000|2022-04-15 01:16:40|8290.4|8275.2|8288.5|8275.2|8290.4|8276.5|8287.4|8273.2|49
1649985410000|2022-04-15 01:16:50|8288.6|8275.1|8289.7|8274.7|8290.3|8275.9|8288.3|8274.4|56
1649985420000|2022-04-15 01:17:00|8289.6|8274.6|8289|8274.8|8289.7|8275|8288.8|8274.3|43
1649985430000|2022-04-15 01:17:10|8288.9|8274.6|8289.1|8274.1|8289.2|8274.7|8288.6|8274.1|23
1649985440000|2022-04-15 01:17:20|8288.8|8274.8|8288.8|8274.6|8289.1|8274.8|8288|8274.3|63
1649985450000|2022-04-15 01:17:30|8288.3|8274.5|8288.8|8274.6|8289.7|8275.1|8288.3|8274.4|62
1649985460000|2022-04-15 01:17:40|8289.3|8274.7|8289.6|8274.2|8289.7|8275.2|8289.1|8274.2|33
1649985470000|2022-04-15 01:17:50|8289.2|8274.5|8288.4|8275.1|8290.1|8276.1|8287.9|8274.1|59
1649985480000|2022-04-15 01:18:00|8288.6|8275|8288.6|8274.4|8289.5|8275.2|8287.9|8273.9|65
1649985490000|2022-04-15 01:18:10|8288.8|8274.1|8288.8|8274|8288.8|8274.4|8288.4|8274|32
1649985500000|2022-04-15 01:18:20|8288.6|8273.8|8288.6|8274.2|8288.7|8274.5|8288.3|8273.8|15
1649985510000|2022-04-15 01:18:30|8288.4|8274.1|8288|8274.9|8288.9|8276|8287.1|8274.1|42
1649985520000|2022-04-15 01:18:40|8288.8|8274.8|8287|8275.8|8288.9|8275.8|8287|8274.2|53
1649985530000|2022-04-15 01:18:50|8287.3|8275|8288.4|8275.1|8289.4|8276.1|8286.9|8274.1|69
1649985540000|2022-04-15 01:19:00|8286.8|8275.2|8286.5|8274.5|8289.2|8275.9|8286|8273.8|66
1649985550000|2022-04-15 01:19:10|8286.4|8274.7|8286.2|8275.4|8286.7|8275.9|8285.3|8274.2|59
1649985560000|2022-04-15 01:19:20|8286.4|8274.1|8287.1|8275.9|8288.4|8276.4|8285.8|8274.1|78
1649985570000|2022-04-15 01:19:30|8288.6|8275|8287.7|8275.2|8288.6|8276.6|8286.4|8273.9|78
1649985580000|2022-04-15 01:19:40|8287.6|8274.7|8287.5|8275.7|8288.7|8276.2|8285.4|8273.4|69
1649985590000|2022-04-15 01:19:50|8288.5|8275.1|8286.5|8274.6|8288.5|8276.1|8285.9|8274.3|58
1649985600000|2022-04-15 01:20:00|8286.4|8274.5|8286.4|8274.8|8286.6|8274.9|8286.2|8274.3|31
1649985610000|2022-04-15 01:20:10|8286.3|8274.9|8286.2|8274.4|8286.6|8274.9|8286.1|8274.4|22
1649985620000|2022-04-15 01:20:20|8285.7|8275.9|8285.5|8276|8285.8|8276.3|8285.4|8275.9|32
1649985630000|2022-04-15 01:20:30|8286|8275.8|8286.6|8274.7|8286.9|8276.2|8285.5|8273.9|46
1649985640000|2022-04-15 01:20:40|8286.7|8274.6|8285.6|8275|8286.7|8276.7|8285.2|8274.1|52
1649985650000|2022-04-15 01:20:50|8286.1|8274.4|8286.4|8275.1|8286.8|8276.4|8285.4|8274.4|75
1649985660000|2022-04-15 01:21:00|8286.5|8275.3|8287.3|8277.1|8287.9|8277.1|8285.7|8274.8|72
1649985670000|2022-04-15 01:21:10|8288|8276.8|8289.4|8277.4|8290.3|8279|8287.7|8276.6|78
1649985680000|2022-04-15 01:21:20|8289.1|8277.6|8288.6|8277|8289.5|8278.3|8287.2|8276.6|66
1649985690000|2022-04-15 01:21:30|8288.4|8277.1|8288.5|8278.1|8289.5|8278.1|8287.5|8276.7|54
1649985700000|2022-04-15 01:21:40|8288.4|8277.2|8289.2|8277.9|8290|8278.8|8287.6|8276.9|69
1649985710000|2022-04-15 01:21:50|8289|8278.5|8290.1|8277.6|8290.1|8278.5|8288.4|8277.6|63
1649985720000|2022-04-15 01:22:00|8290.2|8277.8|8290|8277.7|8290.3|8277.9|8289.2|8277.5|55
1649985730000|2022-04-15 01:22:10|8290.1|8277.6|8289|8277.8|8290.3|8278.7|8288.2|8277.4|58
1649985740000|2022-04-15 01:22:20|8288.9|8277.7|8289.3|8277.6|8290.1|8278.8|8288.7|8277.2|46
1649985750000|2022-04-15 01:22:30|8288.9|8278.1|8289.4|8278.6|8291.6|8279.5|8288.9|8277.1|46
1649985760000|2022-04-15 01:22:40|8289.2|8279|8289.7|8278.6|8290.6|8279.3|8289.2|8278.3|43
1649985770000|2022-04-15 01:22:50|8290|8278.4|8290.1|8278.2|8290.3|8279|8289.2|8277.9|10
1649985780000|2022-04-15 01:23:00|8289.8|8278.6|8288.1|8277.7|8290.9|8279.1|8287.8|8277.3|52
1649985790000|2022-04-15 01:23:10|8287.6|8277.9|8288.7|8277.4|8290.5|8279|8287.6|8277.1|56
1649985800000|2022-04-15 01:23:20|8288.8|8277.3|8286.8|8276.9|8289|8277.8|8286.6|8276.3|34
1649985810000|2022-04-15 01:23:30|8286.9|8277.4|8287.9|8276.9|8288.3|8277.6|8286.9|8276.8|36
1649985820000|2022-04-15 01:23:40|8288|8277.1|8287.3|8276.7|8288.6|8277.8|8286.6|8276.1|39
1649985830000|2022-04-15 01:23:50|8287.4|8276.8|8287.5|8276.8|8287.8|8277.3|8286.7|8276.5|33
1649985840000|2022-04-15 01:24:00|8287.4|8276.9|8286.6|8276.9|8287.7|8277.6|8286.4|8276.4|50
1649985850000|2022-04-15 01:24:10|8286.5|8277|8287.3|8277|8287.7|8277.3|8286.4|8276.6|28
1649985860000|2022-04-15 01:24:20|8287.4|8276.9|8287.1|8277|8288|8277.5|8287.1|8276.4|29
1649985870000|2022-04-15 01:24:30|8287.3|8276.9|8287.9|8276.6|8287.9|8278.3|8286.4|8276.5|29
1649985880000|2022-04-15 01:24:40|8287.6|8276.7|8286.4|8277.1|8287.6|8277.6|8286.4|8276.5|33
1649985890000|2022-04-15 01:24:50|8286.5|8276.9|8286.3|8277.4|8286.5|8277.4|8286.3|8276.9|19
1649985900000|2022-04-15 01:25:00|8286.4|8277.3|8286.5|8277.5|8287.7|8277.8|8286.2|8276.3|42
1649985910000|2022-04-15 01:25:10|8286.6|8277.1|8286.6|8277.3|8287.7|8278.1|8286.3|8276.8|48
1649985920000|2022-04-15 01:25:20|8286.5|8277.1|8286.5|8277.4|8286.8|8277.7|8286.4|8277|22
1649985930000|2022-04-15 01:25:30|8286.4|8277.3|8287.1|8277.3|8287.7|8277.8|8286.4|8276.8|22
1649985940000|2022-04-15 01:25:40|8287|8277|8286.5|8277.4|8287.3|8278|8286.5|8277|43
1649985950000|2022-04-15 01:25:50|8286.8|8277.3|8288.4|8277.1|8288.4|8278.6|8286.4|8277.1|34
1649985960000|2022-04-15 01:26:00|8288.3|8277.2|8288.5|8277|8288.9|8278.3|8287.9|8276.9|23
1649985970000|2022-04-15 01:26:10|8288.2|8277.2|8287.9|8277.4|8288.5|8277.7|8287.6|8277.2|31
1649985980000|2022-04-15 01:26:20|8287.8|8277.3|8287.9|8277.2|8288.1|8277.7|8287.4|8277.2|40
1649985990000|2022-04-15 01:26:30|8288|8277.3|8288|8277.3|8288.1|8277.7|8287.3|8277.2|30
1649986000000|2022-04-15 01:26:40|8287.9|8277.4|8286.7|8278.2|8288|8278.2|8286.7|8277.2|39
1649986010000|2022-04-15 01:26:50|8286.5|8278.1|8286.6|8278.5|8286.6|8278.5|8286.5|8278.1|25
1649986020000|2022-04-15 01:27:00|8286.5|8278.4|8286.7|8278.1|8287|8278.5|8286.5|8277.9|30
1649986030000|2022-04-15 01:27:10|8286.6|8278.2|8286.4|8278.3|8286.7|8278.5|8286.4|8278|26
1649986040000|2022-04-15 01:27:20|8286.3|8278.2|8286.5|8278.2|8286.5|8278.4|8286.3|8278.1|18
1649986050000|2022-04-15 01:27:30|8287.1|8278.3|8286.7|8278.4|8287.1|8278.4|8286.1|8277.8|34
1649986060000|2022-04-15 01:27:40|8286.3|8278.3|8286.5|8278.1|8286.5|8278.3|8286.1|8277.9|55
1649986070000|2022-04-15 01:27:50|8286.4|8278.2|8286.4|8278.2|8286.9|8278.4|8286.1|8277.9|42
1649986080000|2022-04-15 01:28:00|8286.3|8278.3|8286.3|8278.2|8286.5|8278.3|8286.2|8278|50
1649986090000|2022-04-15 01:28:10|8286.4|8278.1|8286.2|8278.1|8286.5|8278.1|8286.2|8277.9|33
1649986100000|2022-04-15 01:28:20|8286.3|8278|8286.3|8278.2|8286.6|8278.3|8286.2|8278|19
1649986110000|2022-04-15 01:28:30|8286.4|8278|8286.4|8278|8286.8|8278.4|8286.2|8277.9|50
1649986120000|2022-04-15 01:28:40|8286.3|8278.1|8286.2|8277.9|8287.6|8278.3|8286.1|8277.6|46
1649986130000|2022-04-15 01:28:50|8286.4|8277.8|8286.8|8276.9|8287|8278|8286.1|8276.6|37
1649986140000|2022-04-15 01:29:00|8286.7|8277|8286.5|8276.8|8287.7|8277.6|8286|8276.7|34
1649986150000|2022-04-15 01:29:10|8286.3|8276.7|8286.7|8276.8|8287|8277|8285.8|8276.6|49
1649986160000|2022-04-15 01:29:20|8286.6|8276.7|8285.3|8276.8|8286.8|8277.1|8285|8276.5|63
1649986170000|2022-04-15 01:29:30|8285.2|8276.7|8284.7|8274.6|8286.1|8277|8284.4|8273.8|66
1649986180000|2022-04-15 01:29:40|8284.6|8274|8284.3|8274.4|8284.8|8275.1|8283.3|8273.1|62
1649986190000|2022-04-15 01:29:50|8284.2|8274.5|8283.2|8274.7|8285|8275|8283.2|8273.7|57
1649986200000|2022-04-15 01:30:00|8283.3|8274.6|8283.1|8274.7|8283.5|8274.8|8283|8274.5|56
1649986210000|2022-04-15 01:30:10|8283.2|8274.6|8283|8274.7|8283.4|8274.8|8282.9|8274.4|32
1649986220000|2022-04-15 01:30:20|8283.1|8274.6|8283|8274.6|8283.1|8274.7|8282.9|8274.5|14
1649986230000|2022-04-15 01:30:30|8283.1|8274.5|8283.9|8274.5|8285.6|8274.7|8283|8272.5|37
1649986240000|2022-04-15 01:30:40|8284|8274.4|8283.9|8274.5|8284|8274.6|8283.6|8274.3|28
1649986250000|2022-04-15 01:30:50|8284|8274.4|8283.9|8274.5|8284.1|8274.6|8283.6|8274.4|25
1649986260000|2022-04-15 01:31:00|8284|8274.4|8283.6|8274.8|8284.2|8274.9|8283.3|8274.4|27
1649986270000|2022-04-15 01:31:10|8283.5|8274.9|8283.4|8274.8|8285|8275|8283.3|8274.5|39
1649986280000|2022-04-15 01:31:20|8283.5|8274.7|8284.4|8274.7|8285|8275.3|8283.2|8274.6|43
1649986290000|2022-04-15 01:31:30|8284.1|8274.5|8283.4|8274.9|8284.9|8275.1|8283.2|8274.4|40
1649986300000|2022-04-15 01:31:40|8283.7|8274.8|8283.9|8275|8284.9|8275.4|8283.1|8274.6|52
1649986310000|2022-04-15 01:31:50|8283.8|8274.9|8283.2|8275|8285.5|8275.2|8282.9|8272.8|36
1649986320000|2022-04-15 01:32:00|8283.4|8274.5|8284.1|8274.1|8285.3|8275.1|8283.1|8273.2|45
1649986330000|2022-04-15 01:32:10|8283.2|8275|8285.1|8273.2|8286|8275.4|8283.1|8272.9|55
1649986340000|2022-04-15 01:32:20|8284|8274.2|8284|8274.2|8284.2|8275|8283.2|8274|16
1649986350000|2022-04-15 01:32:30|8284.1|8274.1|8283.9|8274.8|8285.3|8275.1|8283.1|8273.6|46
1649986360000|2022-04-15 01:32:40|8283.2|8275|8283|8275.5|8283.4|8275.5|8282.9|8274.8|25
1649986370000|2022-04-15 01:32:50|8283.2|8275.2|8283.2|8275|8283.5|8275.3|8283|8274.7|36
1649986380000|2022-04-15 01:33:00|8283.3|8274.9|8283.4|8274.9|8283.4|8275.1|8283|8274.8|30
1649986390000|2022-04-15 01:33:10|8283.3|8275|8283.1|8274.9|8283.3|8275.1|8283|8274.8|17
1649986400000|2022-04-15 01:33:20|8283.2|8275|8283|8274.8|8283.3|8275|8283|8274.8|30
1649986410000|2022-04-15 01:33:30|8283.2|8275|8283.2|8274.9|8283.7|8275.1|8283|8274.3|40
1649986420000|2022-04-15 01:33:40|8283.1|8274.7|8283.1|8275.1|8283.5|8275.2|8283|8274.7|21
1649986430000|2022-04-15 01:33:50|8283|8275|8283.2|8274.9|8283.5|8275.1|8282.9|8274.5|21
1649986440000|2022-04-15 01:34:00|8283.1|8274.8|8283|8274.8|8283.2|8275.1|8282.8|8274.7|34
1649986450000|2022-04-15 01:34:10|8282.9|8274.7|8283|8274.9|8283.2|8275|8282.5|8274.3|34
1649986460000|2022-04-15 01:34:20|8282.8|8274.7|8282.7|8274.9|8283.1|8275|8282.6|8274.5|38
1649986470000|2022-04-15 01:34:30|8282.8|8274.8|8283.1|8274.6|8283.2|8274.9|8282.7|8274.3|22
1649986480000|2022-04-15 01:34:40|8283|8274.5|8282.8|8274.9|8283.2|8275|8282.8|8274.5|20
1649986490000|2022-04-15 01:34:50|8283|8274.4|8282.9|8274.6|8283.1|8275.3|8282.7|8274.4|27
1649986500000|2022-04-15 01:35:00|8283|8274.7|8282.8|8274.8|8283.2|8274.9|8282.7|8274.2|24
1649986510000|2022-04-15 01:35:10|8282.6|8274.6|8283.1|8274.9|8283.4|8275.1|8282.6|8274.3|23
1649986520000|2022-04-15 01:35:20|8282.9|8274.8|8282.7|8275|8283|8275.4|8282.6|8274.8|13
1649986530000|2022-04-15 01:35:30|8282.6|8275.1|8282.8|8274.9|8283.1|8275.1|8282.5|8274.6|32
1649986540000|2022-04-15 01:35:40|8282.9|8275|8283|8275.1|8283.2|8275.2|8282.6|8274.8|24
1649986550000|2022-04-15 01:35:50|8282.9|8274.9|8283|8275|8283.1|8275.1|8282.3|8274.5|15
1649986560000|2022-04-15 01:36:00|8282.9|8274.9|8283|8275|8283.2|8275.3|8282.9|8274.7|24
1649986570000|2022-04-15 01:36:10|8282.9|8274.9|8283.2|8274.9|8283.6|8275.1|8282.8|8274.6|17
1649986580000|2022-04-15 01:36:20|8283.1|8275|8282.9|8275.2|8283.4|8275.2|8282.9|8274.6|13
1649986590000|2022-04-15 01:36:30|8283.3|8274.9|8282.9|8275.3|8283.3|8275.3|8282.7|8274.5|19
1649986600000|2022-04-15 01:36:40|8283.9|8275.4|8283|8275.2|8285.1|8275.5|8282.8|8274.8|27
1649986610000|2022-04-15 01:36:50|8283.1|8275|8283.2|8274.5|8284.7|8275.2|8282.8|8273.6|27
1649986620000|2022-04-15 01:37:00|8283.1|8274.4|8283.4|8274.8|8285|8275.3|8283.1|8273.8|31
1649986630000|2022-04-15 01:37:10|8283.3|8274.9|8284.2|8275.3|8285.6|8275.6|8283.1|8274.2|42
1649986640000|2022-04-15 01:37:20|8284.4|8275.1|8284|8275.1|8285.9|8275.5|8283.1|8274.4|34
1649986650000|2022-04-15 01:37:30|8283.8|8275.4|8283.3|8275|8285.6|8275.4|8283.3|8274.9|19
1649986660000|2022-04-15 01:37:40|8283.1|8275.2|8283.2|8275.1|8285.1|8275.4|8283.1|8274.9|22
1649986670000|2022-04-15 01:37:50|8283.1|8275.2|8283.9|8275.1|8284.7|8275.5|8283|8275|34
1649986680000|2022-04-15 01:38:00|8283|8275.2|8283.4|8275.1|8285.2|8275.3|8283|8273.5|27
1649986690000|2022-04-15 01:38:10|8283.3|8274.9|8283.3|8275|8283.5|8275.1|8283.3|8274.8|12
1649986700000|2022-04-15 01:38:20|8283|8274.9|8284.1|8274.2|8284.5|8275.2|8283|8274.1|15
1649986710000|2022-04-15 01:38:30|8284|8274.3|8284.3|8274.1|8284.4|8274.5|8283.7|8273.9|15
1649986720000|2022-04-15 01:38:40|8284.4|8274|8284.7|8275.2|8284.7|8275.2|8283.8|8273.9|18
1649986730000|2022-04-15 01:38:50|8284.1|8275.1|8284.6|8275.1|8284.6|8275.1|8283.2|8274.9|22
1649986740000|2022-04-15 01:39:00|8284.4|8275.3|8284.3|8274.5|8285.8|8275.4|8283.7|8274|44
1649986750000|2022-04-15 01:39:10|8284.4|8274.4|8286.9|8274.8|8288.3|8276.3|8284|8273.5|50
1649986760000|2022-04-15 01:39:20|8286.2|8275.5|8288.8|8275.3|8289.8|8276.4|8285.7|8273.9|50
1649986770000|2022-04-15 01:39:30|8288.6|8275.4|8288.4|8275.6|8289.3|8276.3|8287.7|8275.1|32
1649986780000|2022-04-15 01:39:40|8288.1|8275.7|8288.3|8275.1|8288.6|8275.7|8288.1|8274.8|11
1649986790000|2022-04-15 01:39:50|8288.2|8274.9|8287.6|8275.3|8288.7|8275.7|8287.1|8274.7|19
1649986800000|2022-04-15 01:40:00|8287.5|8275.4|8289|8275.7|8289.5|8275.8|8287.5|8274.7|55
1649986810000|2022-04-15 01:40:10|8289.2|8275.6|8289|8275.2|8289.6|8276.9|8287.6|8275.2|53
1649986820000|2022-04-15 01:40:20|8288.9|8275.4|8288.6|8275.9|8289.4|8276.5|8287.6|8275|44
1649986830000|2022-04-15 01:40:30|8288.5|8276|8288.9|8275.7|8289.2|8276|8288.5|8275.3|20
1649986840000|2022-04-15 01:40:40|8288.7|8275.8|8288.6|8276.3|8289.3|8276.6|8288.4|8275.7|34
1649986850000|2022-04-15 01:40:50|8288.2|8276.2|8288.4|8275.6|8289.8|8276.4|8287.3|8274.2|53
1649986860000|2022-04-15 01:41:00|8288.2|8275.7|8288.3|8275.3|8288.7|8277|8286.4|8274.9|25
1649986870000|2022-04-15 01:41:10|8288.8|8275|8287.9|8275.5|8288.8|8276.6|8287.1|8275|17
1649986880000|2022-04-15 01:41:20|8287.8|8275.6|8288|8275.6|8288.1|8275.7|8287.6|8275.5|28
1649986890000|2022-04-15 01:41:30|8287.9|8275.5|8286.2|8276.5|8287.9|8277.2|8286|8275.5|26
1649986900000|2022-04-15 01:41:40|8286.1|8276.6|8287.5|8274.5|8287.5|8276.7|8286.1|8274.5|9
1649986910000|2022-04-15 01:41:50|8288|8273.7|8286.4|8275.7|8288.2|8275.8|8286.2|8273.7|9
1649986920000|2022-04-15 01:42:00|8286.7|8275.8|8287.2|8275.6|8287.2|8276.6|8285.9|8275.2|13
1649986930000|2022-04-15 01:42:10|8287.8|8275.1|8287|8275.5|8288.4|8275.6|8286.7|8274.6|33
1649986940000|2022-04-15 01:42:20|8287.1|8275.6|8287.4|8275.2|8287.6|8275.6|8286.6|8274.9|32
1649986950000|2022-04-15 01:42:30|8287.7|8275|8287.2|8275.7|8288|8275.8|8286.7|8274.9|15
1649986960000|2022-04-15 01:42:40|8286.7|8275.8|8287.3|8275.8|8288.4|8276.2|8286.5|8274.8|53
1649986970000|2022-04-15 01:42:50|8287.4|8275.5|8287.8|8275.3|8288.1|8276.2|8286.4|8274.7|57
1649986980000|2022-04-15 01:43:00|8287.5|8275.6|8287.3|8275.2|8288.1|8276.1|8286.8|8274.9|52
1649986990000|2022-04-15 01:43:10|8287.4|8275|8288.2|8274.7|8288.2|8275.4|8287.1|8274.7|25
1649987000000|2022-04-15 01:43:20|8288|8274.9|8287.6|8275.1|8288.1|8275.2|8287.4|8274.7|11
1649987010000|2022-04-15 01:43:30|8287.5|8275.2|8286.9|8276.3|8287.9|8276.7|8286.2|8274.8|24
1649987020000|2022-04-15 01:43:40|8286.3|8276.6|8288.2|8276|8288.2|8276.9|8286.1|8275.9|52
1649987030000|2022-04-15 01:43:50|8288|8275.1|8287.9|8275.1|8288.5|8275.6|8287.1|8274.1|57
1649987040000|2022-04-15 01:44:00|8287.8|8275.2|8287.8|8275|8288.3|8275.3|8287.3|8274.7|24
1649987050000|2022-04-15 01:44:10|8288.1|8274.7|8287.8|8275|8288.1|8275.3|8287.1|8274.6|32
1649987060000|2022-04-15 01:44:20|8288.2|8274.9|8287.9|8275.1|8288.2|8275.5|8287.4|8274.9|7
1649987070000|2022-04-15 01:44:30|8288.1|8274.9|8287.4|8275.1|8288.1|8275.1|8287.2|8274.5|8
1649987080000|2022-04-15 01:44:40|8287.7|8275|8286.3|8275.9|8288.1|8276.3|8286.1|8274.7|6
1649987090000|2022-04-15 01:44:50|8286.4|8276|8286.6|8276.1|8287.1|8276.4|8286.1|8275.9|31
1649987100000|2022-04-15 01:45:00|8286.7|8276.3|8286.4|8275.9|8287|8276.3|8286.2|8275.7|20
1649987110000|2022-04-15 01:45:10|8286.3|8276.1|8286.1|8275.9|8287.2|8276.2|8286.1|8275.4|26
1649987120000|2022-04-15 01:45:20|8286.7|8275.8|8286.3|8276|8287|8276|8286.3|8275.6|15
1649987130000|2022-04-15 01:45:30|8286.4|8275.9|8286.6|8275.9|8286.6|8276.4|8286.1|8275.8|20
1649987140000|2022-04-15 01:45:40|8286.2|8275.7|8286.1|8276.1|8286.5|8276.3|8286.1|8275.7|11
1649987150000|2022-04-15 01:45:50|8286.8|8275.7|8286.1|8276.3|8286.9|8276.4|8286|8275.6|21
1649987160000|2022-04-15 01:46:00|8286.7|8276.1|8286.3|8276.5|8286.9|8276.5|8286.2|8275.8|18
1649987170000|2022-04-15 01:46:10|8286.6|8276.4|8286.4|8276.2|8286.6|8276.4|8286.4|8276.2|3
1649987180000|2022-04-15 01:46:20|8286.3|8276.3|8286.5|8276.1|8286.8|8276.5|8286|8275.9|15
1649987190000|2022-04-15 01:46:30|8287.5|8275.4|8286.5|8276.3|8287.5|8276.3|8286.5|8275.4|5
1649987200000|2022-04-15 01:46:40|8287|8275.8|8286.5|8276|8287|8276.2|8286.4|8275.7|12
1649987210000|2022-04-15 01:46:50|8287.3|8275.3|8287.5|8275.5|8288.5|8275.9|8287.3|8274.8|35
1649987220000|2022-04-15 01:47:00|8288|8275.2|8287.7|8275.4|8288.1|8275.6|8287.6|8275.2|32
1649987230000|2022-04-15 01:47:10|8287.5|8275.5|8287.9|8275.3|8288|8275.8|8287|8275|17
1649987240000|2022-04-15 01:47:20|8287.6|8275.2|8287.4|8275.7|8287.6|8275.7|8287.4|8275.2|8
1649987250000|2022-04-15 01:47:30|8287.8|8275.5|8287.1|8275.8|8287.8|8275.8|8287.1|8275.5|13
1649987260000|2022-04-15 01:47:40|8287.2|8275.6|8286.5|8276.6|8287.6|8276.6|8286.5|8275|9
1649987270000|2022-04-15 01:47:50|8286.3|8276.4|8287.3|8275.3|8287.6|8276.6|8286|8274.7|26
1649987280000|2022-04-15 01:48:00|8287.7|8275|8287.3|8275.4|8287.7|8275.8|8287|8274.8|13
1649987290000|2022-04-15 01:48:10|8286.9|8275.3|8287|8275.9|8287.7|8276|8286.8|8275.2|11
1649987300000|2022-04-15 01:48:20|8286.9|8276.6|8286.8|8275.9|8287.9|8276.6|8285.8|8274.9|19
1649987310000|2022-04-15 01:48:30|8286.7|8276.1|8287.5|8275.2|8287.7|8276.1|8286.7|8274.8|43
1649987320000|2022-04-15 01:48:40|8287.3|8275.3|8287.3|8274.5|8287.8|8275.4|8287|8274.5|54
1649987330000|2022-04-15 01:48:50|8287.4|8274.6|8287.2|8274.8|8287.5|8275|8286.8|8274.5|48
1649987340000|2022-04-15 01:49:00|8287.3|8274.7|8287.2|8274.7|8288.1|8275|8286.8|8274.3|51
1649987350000|2022-04-15 01:49:10|8286.8|8274.9|8287.1|8274.7|8287.4|8275.1|8286.5|8274.5|59
1649987360000|2022-04-15 01:49:20|8287.2|8274.8|8287.2|8274.5|8287.4|8274.8|8286.9|8274.5|23
1649987370000|2022-04-15 01:49:30|8287|8274.6|8286.3|8274.3|8287.3|8274.6|8286.1|8273.7|44
1649987380000|2022-04-15 01:49:40|8286.4|8274.2|8286.4|8274.2|8286.9|8274.5|8286.3|8274|29
1649987390000|2022-04-15 01:49:50|8286.5|8274.1|8287.1|8274.6|8287.9|8275.1|8286.5|8274|38
1649987400000|2022-04-15 01:50:00|8287.4|8274.7|8286.1|8274.4|8287.4|8275|8286.1|8274.4|50
1649987410000|2022-04-15 01:50:10|8285.9|8274.5|8286.5|8274.3|8287.1|8274.7|8285.8|8273.7|41
1649987420000|2022-04-15 01:50:20|8286.7|8274.1|8286.6|8274.1|8286.9|8274.3|8286.5|8273.9|39
1649987430000|2022-04-15 01:50:30|8286.5|8274.2|8286.7|8274.2|8286.9|8274.3|8286.3|8273.9|28
1649987440000|2022-04-15 01:50:40|8286.8|8274.3|8286.2|8274|8286.9|8274.5|8286.1|8274|54
1649987450000|2022-04-15 01:50:50|8286.3|8274.1|8286.9|8274.6|8287.5|8274.9|8286.2|8274|49
1649987460000|2022-04-15 01:51:00|8287.1|8274.5|8286.8|8274.4|8288.8|8276.8|8286.3|8274.1|59
1649987470000|2022-04-15 01:51:10|8286.9|8274.3|8287.6|8274.7|8287.9|8274.7|8286.8|8274|58
1649987480000|2022-04-15 01:51:20|8287.7|8274.4|8287.7|8275.3|8288.2|8275.4|8287.1|8274.2|54
1649987490000|2022-04-15 01:51:30|8287.8|8275.2|8287.7|8275.2|8288.1|8275.5|8287.2|8274.8|43
1649987500000|2022-04-15 01:51:40|8287.5|8275.3|8287.4|8275.7|8288.1|8275.7|8287|8274.8|57
1649987510000|2022-04-15 01:51:50|8287.1|8275.5|8287.3|8275|8288.1|8277.1|8286.2|8274.7|64
1649987520000|2022-04-15 01:52:00|8287.5|8274.7|8287.4|8275.2|8287.8|8275.8|8286.3|8274.4|59
1649987530000|2022-04-15 01:52:10|8287.2|8275.3|8287.6|8275.1|8288.2|8276.4|8286.4|8274.7|43
1649987540000|2022-04-15 01:52:20|8287.5|8275.5|8287.3|8275.2|8287.6|8275.7|8286.9|8275.2|12
1649987550000|2022-04-15 01:52:30|8287.4|8275.1|8287.3|8275.1|8287.5|8275.5|8287.1|8275.1|40
1649987560000|2022-04-15 01:52:40|8287.4|8275.2|8288.1|8275.3|8288.4|8276.1|8286.9|8275.1|49
1649987570000|2022-04-15 01:52:50|8287.8|8275.5|8287.9|8275.4|8288.2|8275.7|8287.6|8275|37
1649987580000|2022-04-15 01:53:00|8287.8|8275.3|8287.6|8275.7|8288.2|8275.8|8287.5|8275.2|26
1649987590000|2022-04-15 01:53:10|8287.9|8275.5|8287.4|8275.5|8288.1|8275.9|8287.4|8275.2|19
1649987600000|2022-04-15 01:53:20|8287.5|8275.6|8287|8276.2|8288.1|8276.2|8287|8275.3|20
1649987610000|2022-04-15 01:53:30|8287.4|8275.9|8288.4|8275.2|8288.4|8276.7|8286.5|8275|26
1649987620000|2022-04-15 01:53:40|8287.2|8276.1|8287.2|8276.3|8288.4|8276.3|8286.8|8275.5|15
1649987630000|2022-04-15 01:53:50|8287|8276.4|8287.9|8275.8|8288.2|8276.4|8287|8275.4|29
1649987640000|2022-04-15 01:54:00|8288|8275.7|8287.7|8275.8|8288.2|8275.8|8287.7|8275.3|21
1649987650000|2022-04-15 01:54:10|8287.4|8276|8288.2|8275.4|8288.2|8276|8287.4|8275.3|17
1649987660000|2022-04-15 01:54:20|8288|8275.5|8287.9|8275.7|8288.9|8275.7|8287.9|8274.7|26
1649987670000|2022-04-15 01:54:30|8287.5|8275.8|8287.7|8275.8|8288.1|8276.2|8287.2|8275.7|16
1649987680000|2022-04-15 01:54:40|8287.4|8276.1|8287.8|8275.8|8287.9|8276.1|8287.2|8275.6|30
1649987690000|2022-04-15 01:54:50|8287.9|8275.9|8284.3|8273.2|8288|8276.1|8283.8|8273.2|71
1649987700000|2022-04-15 01:55:00|8284.4|8273.5|8286.4|8273.6|8286.9|8274.1|8284|8273|68
1649987710000|2022-04-15 01:55:10|8286.3|8273.7|8286.7|8274.4|8287.4|8274.9|8286.3|8273|58
1649987720000|2022-04-15 01:55:20|8286.6|8274.5|8286.7|8274.3|8287.1|8274.6|8286.5|8274.3|56
1649987730000|2022-04-15 01:55:30|8286.8|8274.4|8286.8|8274.2|8287.1|8274.9|8285.9|8274.1|63
1649987740000|2022-04-15 01:55:40|8286.7|8274.3|8286.5|8274.1|8287.1|8274.5|8286.3|8274.1|53
1649987750000|2022-04-15 01:55:50|8286.6|8274.2|8286.4|8274.5|8286.9|8274.5|8286.1|8274.1|55
1649987760000|2022-04-15 01:56:00|8286.3|8274.6|8286.3|8274.7|8286.6|8274.9|8285.8|8274.3|57
1649987770000|2022-04-15 01:56:10|8286.2|8274.8|8286.3|8274.5|8286.8|8274.8|8285.9|8274.3|56
1649987780000|2022-04-15 01:56:20|8286.2|8274.6|8286.6|8274.5|8286.9|8274.9|8286.2|8274.4|51
1649987790000|2022-04-15 01:56:30|8286.8|8274.4|8286.4|8274.4|8287|8275.2|8285.7|8274.2|62
1649987800000|2022-04-15 01:56:40|8286.5|8274.5|8286.6|8274.5|8286.9|8275|8285.8|8274.2|55
1649987810000|2022-04-15 01:56:50|8286.5|8274.3|8286.7|8274.5|8286.9|8275.1|8286|8274|62
1649987820000|2022-04-15 01:57:00|8286.5|8274.4|8286.4|8274.6|8286.8|8274.7|8286.1|8274.3|66
1649987830000|2022-04-15 01:57:10|8286.6|8274.5|8286.3|8274.4|8287|8275.3|8286|8274.2|66
1649987840000|2022-04-15 01:57:20|8286.1|8274.8|8285.8|8274.2|8286.6|8274.8|8285.5|8273.8|58
1649987850000|2022-04-15 01:57:30|8285.9|8274.1|8285.8|8273.9|8286.7|8275|8285.1|8273.7|63
1649987860000|2022-04-15 01:57:40|8285.7|8273.8|8286.4|8274.7|8286.7|8274.7|8285.5|8273.8|40
1649987870000|2022-04-15 01:57:50|8286.5|8274.8|8286.1|8273.9|8286.8|8275|8285.2|8273.9|59
1649987880000|2022-04-15 01:58:00|8285.8|8274|8286.4|8274.1|8287.2|8275|8285.8|8274|64
1649987890000|2022-04-15 01:58:10|8286.3|8274.2|8286.7|8274.8|8287.2|8275.4|8285.4|8274.2|63
1649987900000|2022-04-15 01:58:20|8286.8|8274.9|8286.3|8274.3|8287.1|8275.3|8286.1|8274.2|63
1649987910000|2022-04-15 01:58:30|8286.4|8274.2|8286.4|8274.3|8286.9|8274.8|8285.9|8274.2|39
1649987920000|2022-04-15 01:58:40|8286.3|8274.4|8284.2|8275.2|8286.7|8275.2|8284.1|8274.1|28
1649987930000|2022-04-15 01:58:50|8284.1|8274.7|8286.6|8274|8287.1|8274.7|8284.1|8273.8|50
1649987940000|2022-04-15 01:59:00|8286.7|8274.1|8286.5|8274.3|8286.8|8274.5|8286.3|8274.1|32
1649987950000|2022-04-15 01:59:10|8286.6|8274.1|8286.2|8274.2|8286.8|8274.5|8285.9|8273.9|50
1649987960000|2022-04-15 01:59:20|8286.1|8274.3|8286.5|8274.5|8287.1|8275.4|8285.5|8273.7|65
1649987970000|2022-04-15 01:59:30|8286.4|8274.4|8286.3|8274.5|8286.8|8274.7|8286.1|8274.2|54
1649987980000|2022-04-15 01:59:40|8286.4|8274.4|8286.8|8274.7|8286.8|8274.8|8286.1|8274|54
1649987990000|2022-04-15 01:59:50|8286.9|8274.4|8286.6|8274.5|8286.9|8275.3|8285.6|8274.2|69
1649988000000|2022-04-15 02:00:00|8286.8|8274.6|8286.7|8274.4|8287|8274.8|8286|8274.3|55
1649988010000|2022-04-15 02:00:10|8286.5|8274.5|8286.5|8274.7|8286.9|8274.9|8286|8274.3|32
1649988020000|2022-04-15 02:00:20|8286.6|8274.5|8286.8|8274.3|8287|8274.8|8285.9|8274.3|63
1649988030000|2022-04-15 02:00:30|8287|8274.5|8286.8|8274.6|8287.1|8274.8|8286.4|8274.2|49
1649988040000|2022-04-15 02:00:40|8286.9|8274.7|8286.4|8274.7|8287.2|8274.9|8285.5|8274.1|57
1649988050000|2022-04-15 02:00:50|8286.5|8274.6|8287.5|8274.4|8287.5|8274.8|8285.9|8274.1|53
1649988060000|2022-04-15 02:01:00|8286.5|8274.3|8285.2|8274.2|8287|8274.8|8284.3|8273.9|58
1649988070000|2022-04-15 02:01:10|8285.1|8274.3|8285.5|8274|8286.6|8274.5|8284.9|8273.7|45
1649988080000|2022-04-15 02:01:20|8285.4|8274.1|8286.1|8274|8286.9|8274.9|8285.3|8273.7|40
1649988090000|2022-04-15 02:01:30|8286.2|8274.2|8286.8|8274.2|8287.3|8275.3|8285.2|8273.8|75
1649988100000|2022-04-15 02:01:40|8286.3|8274.3|8286.5|8274.3|8287.2|8274.9|8285.9|8274|66
1649988110000|2022-04-15 02:01:50|8286.4|8274.5|8286.5|8274.5|8286.7|8274.6|8286.3|8274.2|44
1649988120000|2022-04-15 02:02:00|8286.6|8274.6|8286.5|8274.6|8286.7|8274.6|8286.4|8274.3|52
1649988130000|2022-04-15 02:02:10|8286.6|8274.7|8286.7|8275|8287.3|8275.3|8286.3|8274.3|61
1649988140000|2022-04-15 02:02:20|8286.8|8275.1|8287.2|8274.7|8287.2|8275.3|8286.1|8274.2|49
1649988150000|2022-04-15 02:02:30|8287|8274.5|8286.9|8274.7|8287.3|8275.7|8285.4|8274.3|71
1649988160000|2022-04-15 02:02:40|8287|8274.8|8286|8274.8|8287.3|8274.9|8285.3|8274.2|71
1649988170000|2022-04-15 02:02:50|8285.8|8274.9|8285.9|8274.7|8286.6|8275.2|8285.8|8274.6|55
1649988180000|2022-04-15 02:03:00|8286|8274.8|8286.3|8274.8|8287.2|8274.9|8285.8|8274.3|48
1649988190000|2022-04-15 02:03:10|8286.4|8274.7|8287.1|8275|8287.5|8276.1|8285.7|8274.6|65
1649988200000|2022-04-15 02:03:20|8286.6|8275.1|8287.3|8275.2|8288|8275.8|8286.6|8274.9|76
1649988210000|2022-04-15 02:03:30|8287.2|8275.3|8286.9|8275.3|8287.5|8275.4|8286.8|8275.1|42
1649988220000|2022-04-15 02:03:40|8287.1|8275.2|8286.9|8275.2|8287.3|8275.3|8286.7|8275.2|42
1649988230000|2022-04-15 02:03:50|8287|8275.3|8286.8|8275.3|8287.3|8275.4|8286.6|8275.2|23
1649988240000|2022-04-15 02:04:00|8287|8275.4|8286.9|8275.1|8287.8|8275.6|8286.2|8274.9|61
1649988250000|2022-04-15 02:04:10|8286.6|8275|8287.1|8275.2|8287.2|8275.4|8286.4|8275|42
1649988260000|2022-04-15 02:04:20|8286.9|8275.3|8286.5|8275.3|8287.3|8275.6|8286.3|8275|53
1649988270000|2022-04-15 02:04:30|8286.3|8275.2|8286.7|8275.2|8287.5|8275.5|8286.3|8274.9|58
1649988280000|2022-04-15 02:04:40|8286.9|8275.1|8286.8|8275.3|8287.7|8275.9|8286|8274.3|67
1649988290000|2022-04-15 02:04:50|8286.7|8275.2|8286.6|8275.1|8287.2|8275.3|8286|8274.7|46
1649988300000|2022-04-15 02:05:00|8286.8|8275|8286.9|8275.1|8287.2|8275.2|8286.1|8274.7|37
1649988310000|2022-04-15 02:05:10|8286.6|8275.2|8286.6|8275|8287.7|8275.4|8285.9|8274.5|66
1649988320000|2022-04-15 02:05:20|8286.7|8275.1|8286.9|8274.9|8287.3|8275.3|8286.5|8274.9|12
1649988330000|2022-04-15 02:05:30|8286.8|8275|8286.7|8274.8|8287.6|8275.3|8286.4|8274.8|23
1649988340000|2022-04-15 02:05:40|8286.5|8275|8286.4|8275|8287|8275.1|8286.4|8274.8|48
1649988350000|2022-04-15 02:05:50|8286.7|8275.1|8286.7|8275|8287.3|8275.2|8286.2|8274.9|54
1649988360000|2022-04-15 02:06:00|8286.9|8274.9|8286.2|8274.2|8287.2|8275.4|8285.5|8274|44
1649988370000|2022-04-15 02:06:10|8285.8|8274|8285.4|8273.6|8286.2|8274|8284.7|8273.3|66
1649988380000|2022-04-15 02:06:20|8285.5|8273.5|8285.7|8273.7|8286.1|8274|8285.3|8273.3|54
1649988390000|2022-04-15 02:06:30|8285.5|8273.6|8285.5|8273.6|8285.9|8273.8|8285.3|8273.5|38
1649988400000|2022-04-15 02:06:40|8285.4|8273.7|8285.2|8273.7|8285.7|8274|8284.7|8273.4|39
1649988410000|2022-04-15 02:06:50|8284.9|8273.8|8285.4|8273.6|8286|8274.3|8284.3|8273.3|52
1649988420000|2022-04-15 02:07:00|8285.6|8273.5|8285.1|8273.7|8285.6|8274.2|8284.5|8272.9|63
1649988430000|2022-04-15 02:07:10|8285.2|8273.6|8285.5|8273.9|8285.7|8274.4|8284.5|8273.5|62
1649988440000|2022-04-15 02:07:20|8285.4|8273.6|8285.3|8273.8|8286.1|8274|8284.1|8273.3|63
1649988450000|2022-04-15 02:07:30|8285.4|8273.7|8284.8|8273.4|8286.3|8274|8284.5|8272.7|54
1649988460000|2022-04-15 02:07:40|8284.9|8273.5|8285.7|8273.7|8286.8|8274.4|8284.9|8273.4|60
1649988470000|2022-04-15 02:07:50|8285.6|8273.8|8284.5|8273.6|8286.4|8274|8284.5|8273.4|58
1649988480000|2022-04-15 02:08:00|8284.6|8273.7|8285|8274.3|8286.3|8274.4|8284.5|8273.5|50
1649988490000|2022-04-15 02:08:10|8284.7|8274.4|8285.3|8274.8|8285.3|8274.8|8284.5|8274|50
1649988500000|2022-04-15 02:08:20|8285.2|8274.7|8285.2|8274.5|8285.3|8275|8284.7|8274.5|14
1649988510000|2022-04-15 02:08:30|8285.3|8274.7|8285.1|8274.4|8285.9|8274.8|8283.4|8274.1|58
1649988520000|2022-04-15 02:08:40|8284.9|8274.6|8286|8273.7|8286.3|8274.6|8284.9|8273.7|56
1649988530000|2022-04-15 02:08:50|8285.9|8273.5|8285.6|8273.6|8286.1|8273.8|8285.5|8273.5|51
1649988540000|2022-04-15 02:09:00|8285.5|8273.5|8285.9|8273.8|8286.6|8273.9|8285.3|8273.4|60
1649988550000|2022-04-15 02:09:10|8285.8|8273.9|8285.2|8274.1|8286|8274.1|8284.8|8273.2|44
1649988560000|2022-04-15 02:09:20|8286.3|8273.9|8285.1|8274.1|8286.3|8274.2|8284.8|8273.6|56
1649988570000|2022-04-15 02:09:30|8285.7|8273.6|8285.5|8273.7|8285.7|8273.9|8285.3|8273.5|43
1649988580000|2022-04-15 02:09:40|8285.3|8273.8|8285.4|8274|8285.9|8274|8284.8|8273.5|59
1649988590000|2022-04-15 02:09:50|8285.8|8273.8|8285.1|8273.8|8285.9|8274.1|8285|8273.3|47
1649988600000|2022-04-15 02:10:00|8285.3|8273.7|8285.2|8273.7|8286.6|8274.4|8284.7|8273.6|49
1649988610000|2022-04-15 02:10:10|8285.6|8273.9|8285.9|8273.8|8286.6|8274.8|8284.3|8273.7|42
1649988620000|2022-04-15 02:10:20|8285.4|8274.1|8285.4|8273.7|8285.7|8274.2|8284.6|8273.6|45
1649988630000|2022-04-15 02:10:30|8284.9|8273.9|8285.3|8274|8285.4|8274.6|8284.1|8273.9|12
1649988640000|2022-04-15 02:10:40|8285.7|8273.9|8285.5|8274.4|8285.7|8274.4|8284.6|8273.5|45
1649988650000|2022-04-15 02:10:50|8285.2|8274.5|8284.7|8273.7|8286.4|8274.6|8283.9|8273.5|63
1649988660000|2022-04-15 02:11:00|8284.6|8273.6|8284.5|8273.6|8285.9|8274.3|8284.1|8273.2|72
1649988670000|2022-04-15 02:11:10|8284.6|8273.5|8285.8|8273.7|8285.8|8274|8284.3|8273|62
1649988680000|2022-04-15 02:11:20|8285.7|8273.8|8285.7|8273.6|8286.5|8274|8285.1|8273.3|59
1649988690000|2022-04-15 02:11:30|8285.6|8273.7|8285.5|8273.9|8285.9|8273.9|8285.3|8273.4|46
1649988700000|2022-04-15 02:11:40|8286|8273.8|8286|8273.8|8286.3|8274.1|8285|8273.2|52
1649988710000|2022-04-15 02:11:50|8285.9|8273.7|8285.8|8273.4|8286.3|8274.2|8285|8273.4|69
1649988720000|2022-04-15 02:12:00|8286|8273.3|8285.2|8273.7|8286.3|8274|8284.5|8273.2|70
1649988730000|2022-04-15 02:12:10|8285.4|8273.3|8285.7|8273.3|8286.8|8274.3|8284.6|8273.2|75
1649988740000|2022-04-15 02:12:20|8285.8|8273.4|8285.6|8273.8|8286.3|8273.8|8284.6|8272.8|49
1649988750000|2022-04-15 02:12:30|8285.3|8273.7|8286.5|8273.9|8286.5|8273.9|8284.7|8273|52
1649988760000|2022-04-15 02:12:40|8285.9|8273.7|8286.2|8273.6|8286.3|8274.2|8283.7|8273.3|59
1649988770000|2022-04-15 02:12:50|8286.8|8273.7|8286|8273.6|8286.8|8273.9|8285.6|8273.3|60
1649988780000|2022-04-15 02:13:00|8286.1|8273.5|8285.9|8273.6|8286.8|8273.9|8285.7|8273.3|50
1649988790000|2022-04-15 02:13:10|8285.7|8273.7|8285.6|8273.5|8286.6|8273.7|8285|8273|52
1649988800000|2022-04-15 02:13:20|8285.9|8273.7|8286|8273.5|8286.5|8273.8|8285.1|8273.2|63
1649988810000|2022-04-15 02:13:30|8285.9|8273.6|8285.6|8273.6|8286.5|8273.7|8285|8273.2|50
1649988820000|2022-04-15 02:13:40|8285.3|8273.4|8285.9|8273.4|8286.1|8273.8|8285.2|8273.1|50
1649988830000|2022-04-15 02:13:50|8285.8|8273.3|8286.2|8273.7|8286.8|8273.8|8285|8273.1|54
1649988840000|2022-04-15 02:14:00|8286.5|8273.6|8285.7|8273.5|8286.7|8273.9|8284.7|8273.1|56
1649988850000|2022-04-15 02:14:10|8286|8273.6|8285.1|8273.9|8286.6|8274.3|8285.1|8273.3|55
1649988860000|2022-04-15 02:14:20|8286|8273.8|8286.6|8273.8|8287.2|8274.2|8285.7|8273.6|62
1649988870000|2022-04-15 02:14:30|8286.1|8274|8286.2|8273.3|8287|8274|8284.8|8273.2|54
1649988880000|2022-04-15 02:14:40|8286|8273.4|8286.4|8273.7|8286.5|8274|8285.2|8272.9|65
1649988890000|2022-04-15 02:14:50|8286.6|8273.8|8286.1|8273.8|8286.8|8274.4|8285.3|8273.3|52
1649988900000|2022-04-15 02:15:00|8286|8273.7|8286.4|8274|8287.2|8274|8286|8273.5|69
1649988910000|2022-04-15 02:15:10|8286.5|8273.9|8285.9|8273.7|8287|8274|8285.3|8273.5|60
1649988920000|2022-04-15 02:15:20|8285.8|8273.6|8285.5|8273.1|8286.4|8273.7|8285.1|8272.7|60
1649988930000|2022-04-15 02:15:30|8285.6|8273.2|8285.8|8273.7|8286.9|8274|8284.8|8273.1|71
1649988940000|2022-04-15 02:15:40|8286.2|8273.9|8286.3|8273.6|8287.1|8274.3|8285.8|8273.6|68
1649988950000|2022-04-15 02:15:50|8286|8273.9|8286.5|8274|8286.8|8274.1|8285.8|8273.5|64
1649988960000|2022-04-15 02:16:00|8286.3|8273.9|8286.4|8274|8286.9|8274.3|8285.3|8273.5|56
1649988970000|2022-04-15 02:16:10|8286.1|8273.9|8285.5|8274.2|8287.4|8274.4|8283.8|8273|65
1649988980000|2022-04-15 02:16:20|8286.8|8274.1|8286.3|8273.9|8286.8|8274.3|8285.2|8273.3|69
1649988990000|2022-04-15 02:16:30|8286.6|8273.8|8285.7|8273.6|8286.7|8273.9|8285.1|8273.3|50
1649989000000|2022-04-15 02:16:40|8285.9|8273.8|8286.3|8273.8|8286.7|8274|8285.9|8273.7|29
1649989010000|2022-04-15 02:16:50|8286.2|8273.9|8286.5|8273.7|8286.5|8274.3|8284.4|8273.2|26
1649989020000|2022-04-15 02:17:00|8286.1|8273.6|8285.1|8273.3|8287.3|8274.2|8283.7|8272.8|69
1649989030000|2022-04-15 02:17:10|8285.2|8273.2|8285.9|8274|8287|8274.3|8284.9|8273.2|70
1649989040000|2022-04-15 02:17:20|8285.8|8273.7|8286.7|8273.9|8287.1|8274.3|8285.5|8273.5|73
1649989050000|2022-04-15 02:17:30|8286.6|8274|8285.9|8273.7|8287|8274.2|8285.7|8273.2|74
1649989060000|2022-04-15 02:17:40|8286|8273.8|8286.1|8273.4|8286.8|8274.2|8285.6|8273.4|71
1649989070000|2022-04-15 02:17:50|8285.8|8273.5|8286|8273.7|8287.2|8274.1|8285|8273.2|63
1649989080000|2022-04-15 02:18:00|8285.7|8273.8|8285.5|8273.5|8287.1|8274.2|8284.8|8273.2|70
1649989090000|2022-04-15 02:18:10|8286|8273.7|8286.4|8273.8|8287.3|8274.1|8284.5|8272.9|60
1649989100000|2022-04-15 02:18:20|8287|8274|8286|8273.6|8287|8274.2|8285.7|8273.4|66
1649989110000|2022-04-15 02:18:30|8286.5|8273.8|8286.5|8273.7|8286.9|8274.1|8285.3|8273.1|73
1649989120000|2022-04-15 02:18:40|8286.1|8274|8286.4|8273.9|8287.2|8274.2|8285.7|8273.5|72
1649989130000|2022-04-15 02:18:50|8286.5|8274|8286|8274|8286.7|8274.1|8284|8273.2|57
1649989140000|2022-04-15 02:19:00|8285.9|8273.8|8286.6|8274.2|8286.8|8274.3|8285.2|8273.5|62
1649989150000|2022-04-15 02:19:10|8286.5|8274|8286.2|8274|8287.6|8274.7|8285.9|8273.4|69
1649989160000|2022-04-15 02:19:20|8286.1|8273.9|8285.3|8273.3|8286.7|8274.3|8285.2|8273.1|66
1649989170000|2022-04-15 02:19:30|8285.4|8273.2|8285.3|8273.3|8287|8273.4|8285.1|8273.2|65
1649989180000|2022-04-15 02:19:40|8285.4|8273.2|8287|8273.5|8287.9|8274|8285|8272.7|71
1649989190000|2022-04-15 02:19:50|8286.8|8273.6|8286.9|8273.2|8287.6|8273.8|8285.4|8272.6|73
1649989200000|2022-04-15 02:20:00|8286.8|8273.3|8285.6|8273.3|8287.3|8273.8|8285.5|8273|56
1649989210000|2022-04-15 02:20:10|8285.9|8273|8285|8273.7|8287.1|8273.8|8285|8272.9|54
1649989220000|2022-04-15 02:20:20|8286.4|8273.5|8286|8273.4|8286.6|8273.8|8284.8|8273.2|36
1649989230000|2022-04-15 02:20:30|8286.2|8273.5|8286.3|8273|8287.5|8273.7|8285.7|8273|52
1649989240000|2022-04-15 02:20:40|8285.9|8273.2|8286.5|8273|8287.1|8273.7|8284.8|8272.9|61
1649989250000|2022-04-15 02:20:50|8286.4|8273.3|8286.7|8273.7|8287|8274.2|8285.3|8273|54
1649989260000|2022-04-15 02:21:00|8286.8|8273.9|8287.1|8273.7|8287.1|8274|8286.5|8273.7|34
1649989270000|2022-04-15 02:21:10|8287|8273.8|8286.9|8273.6|8287.1|8274|8286.7|8273.6|23
1649989280000|2022-04-15 02:21:20|8286.6|8273.8|8285.1|8272.8|8287.7|8274.1|8284.7|8272|54
1649989290000|2022-04-15 02:21:30|8285.3|8272.9|8286.5|8273.5|8287.4|8273.7|8284.3|8272.5|44
1649989300000|2022-04-15 02:21:40|8286.6|8273.4|8285.4|8273.5|8286.6|8273.7|8284.3|8272.7|47
1649989310000|2022-04-15 02:21:50|8285.5|8273.6|8284.6|8273.5|8285.8|8273.7|8284.4|8273.1|40
1649989320000|2022-04-15 02:22:00|8284.5|8273.7|8285.5|8274.2|8286.8|8274.2|8284.5|8273.4|23
1649989330000|2022-04-15 02:22:10|8285.4|8274.3|8286.1|8274|8286.6|8274.3|8284.7|8273.5|30
1649989340000|2022-04-15 02:22:20|8286|8274.1|8285.3|8273.8|8286.4|8274.2|8285.1|8273.6|45
1649989350000|2022-04-15 02:22:30|8285.2|8273.7|8285.5|8274.1|8285.8|8274.2|8285.1|8273.7|23
1649989360000|2022-04-15 02:22:40|8285.4|8273.6|8285.5|8274.1|8286.1|8274.3|8284.4|8273.5|62
1649989370000|2022-04-15 02:22:50|8285.4|8274.2|8285.5|8273.9|8285.8|8274.2|8285|8273.8|33
1649989380000|2022-04-15 02:23:00|8285.2|8274|8285.8|8274.1|8287|8274.3|8284.4|8273.5|44
1649989390000|2022-04-15 02:23:10|8285.5|8273.7|8284.9|8273.6|8286.5|8274.2|8284.7|8273.5|39
1649989400000|2022-04-15 02:23:20|8284.7|8273.5|8285.1|8273.7|8285.1|8273.9|8284.5|8273.5|22
1649989410000|2022-04-15 02:23:30|8285.2|8273.8|8284.7|8273.7|8285.6|8274.5|8283.8|8273.1|45
1649989420000|2022-04-15 02:23:40|8284.5|8273.6|8285.1|8273.7|8285.9|8273.8|8283.7|8273.1|50
1649989430000|2022-04-15 02:23:50|8285.2|8273.4|8284.1|8273.4|8285.8|8273.7|8283.6|8272.9|60
1649989440000|2022-04-15 02:24:00|8284.3|8273.3|8284.3|8273|8286.7|8273.5|8283.7|8272.8|71
1649989450000|2022-04-15 02:24:10|8284.2|8272.9|8284.5|8272.8|8285.5|8273.4|8283.9|8272.6|47
1649989460000|2022-04-15 02:24:20|8284.4|8272.9|8284.2|8273|8285.1|8273.7|8284|8272.8|44
1649989470000|2022-04-15 02:24:30|8284.3|8272.7|8284.2|8273|8284.6|8273.6|8283.9|8272.7|40
1649989480000|2022-04-15 02:24:40|8284.3|8272.9|8283.8|8272.9|8284.4|8273.2|8283.8|8272.8|30
1649989490000|2022-04-15 02:24:50|8284|8273|8284.4|8273.1|8285.4|8274|8283.2|8272.8|46
1649989500000|2022-04-15 02:25:00|8284.2|8273.2|8284.3|8273.3|8285.1|8273.8|8283.5|8272.6|52
1649989510000|2022-04-15 02:25:10|8284.8|8273.2|8284.1|8272.9|8285.9|8273.9|8283.3|8272.6|51
1649989520000|2022-04-15 02:25:20|8284.2|8273|8284.7|8273.2|8285.4|8273.6|8283.3|8272.8|59
1649989530000|2022-04-15 02:25:30|8284.5|8273.1|8283.8|8273|8285.5|8273.6|8283.7|8272.7|52
1649989540000|2022-04-15 02:25:40|8283.5|8273.1|8285.2|8273.6|8285.5|8273.8|8283.3|8272.7|58
1649989550000|2022-04-15 02:25:50|8284.6|8273.3|8284.4|8273.8|8286.2|8274.5|8283.8|8272.7|58
1649989560000|2022-04-15 02:26:00|8284.5|8273.7|8284.9|8273.7|8285.1|8274|8284.1|8273.3|44
1649989570000|2022-04-15 02:26:10|8286.7|8274.2|8284.8|8273.9|8286.7|8274.4|8284.1|8273.6|42
1649989580000|2022-04-15 02:26:20|8285|8274.1|8284.9|8273.8|8285.9|8274.7|8284.1|8273.5|44
1649989590000|2022-04-15 02:26:30|8285.6|8273.6|8285.9|8273.7|8285.9|8274.4|8284.6|8273.4|56
1649989600000|2022-04-15 02:26:40|8285.8|8273.8|8285|8273.7|8286.8|8274.2|8284.2|8273.2|51
1649989610000|2022-04-15 02:26:50|8285.1|8273.6|8285.2|8274.2|8285.3|8274.2|8284.4|8273.3|42
1649989620000|2022-04-15 02:27:00|8285.1|8274.1|8285.2|8273.9|8285.8|8274.4|8284.7|8273.6|39
1649989630000|2022-04-15 02:27:10|8284.9|8274|8285.2|8274.4|8286.1|8275|8284.8|8274|35
1649989640000|2022-04-15 02:27:20|8285|8274.3|8285.1|8274.4|8285.3|8274.6|8284.8|8274.2|32
1649989650000|2022-04-15 02:27:30|8285|8274.5|8285.2|8274.4|8285.3|8274.5|8284.9|8274.2|20
1649989660000|2022-04-15 02:27:40|8285.1|8274.5|8284.9|8274.2|8285.5|8274.6|8284.4|8273.7|34
1649989670000|2022-04-15 02:27:50|8284.7|8274.4|8284.9|8273|8286.6|8274.5|8283.4|8272.8|53
1649989680000|2022-04-15 02:28:00|8285.6|8273.2|8285.4|8274.1|8286.1|8274.4|8284.8|8273.2|46
1649989690000|2022-04-15 02:28:10|8285.3|8274.3|8285.1|8273.6|8285.6|8274.4|8284.3|8273.4|52
1649989700000|2022-04-15 02:28:20|8284.8|8273.8|8284.6|8273.6|8285|8273.8|8284.3|8273.4|44
1649989710000|2022-04-15 02:28:30|8284.7|8273.7|8284.2|8273.6|8284.8|8273.7|8284.2|8273.3|33
1649989720000|2022-04-15 02:28:40|8284.3|8273.5|8284.5|8273.4|8284.8|8273.8|8283.8|8273.1|44
1649989730000|2022-04-15 02:28:50|8284.6|8273.3|8284.5|8273.3|8284.7|8273.6|8284.2|8273.2|25
1649989740000|2022-04-15 02:29:00|8284.4|8273.5|8285|8273.2|8285|8274|8283.1|8273.1|43
1649989750000|2022-04-15 02:29:10|8284.6|8273.5|8284.7|8273.3|8285.5|8273.7|8284.2|8272.7|51
1649989760000|2022-04-15 02:29:20|8285|8273|8284.8|8273.4|8285.2|8273.4|8284.3|8272.8|40
1649989770000|2022-04-15 02:29:30|8284.7|8273.3|8285|8273.5|8285.6|8274|8284.1|8272.9|45
1649989780000|2022-04-15 02:29:40|8284|8273.9|8284.6|8273.5|8285.3|8274|8283.7|8272.9|74
1649989790000|2022-04-15 02:29:50|8284.5|8273.4|8284.4|8273|8285.2|8273.7|8283.4|8273|73
1649989800000|2022-04-15 02:30:00|8284.2|8272.9|8284.5|8273.3|8285.6|8274.4|8284|8272.9|55
1649989810000|2022-04-15 02:30:10|8284.6|8273.2|8284.3|8273.4|8284.8|8273.6|8284.2|8273.2|33
1649989820000|2022-04-15 02:30:20|8284.2|8273.5|8284.2|8273.3|8284.7|8273.5|8284|8273.1|30
1649989830000|2022-04-15 02:30:30|8284.5|8274.2|8284.7|8274.3|8285.6|8274.5|8283.7|8273.2|62
1649989840000|2022-04-15 02:30:40|8284.8|8273.8|8284.6|8274|8285|8274|8284.4|8273.6|36
1649989850000|2022-04-15 02:30:50|8284.7|8273.9|8284.7|8273.8|8284.8|8274|8284.4|8273.6|24
1649989860000|2022-04-15 02:31:00|8284.5|8273.7|8284.3|8273.9|8285|8273.9|8283.9|8273.1|68
1649989870000|2022-04-15 02:31:10|8284.6|8273.6|8284|8273.9|8284.8|8273.9|8284|8273.4|52
1649989880000|2022-04-15 02:31:20|8284.1|8273.8|8284.4|8273.5|8284.6|8273.9|8283.9|8273.3|48
1649989890000|2022-04-15 02:31:30|8284.3|8273.4|8284.5|8273.6|8284.6|8273.8|8283.9|8273.3|25
1649989900000|2022-04-15 02:31:40|8284.4|8273.7|8283.9|8273.2|8284.7|8274|8283.6|8273|52
1649989910000|2022-04-15 02:31:50|8284|8273|8284.2|8273|8284.4|8273.7|8283.1|8272.9|65
1649989920000|2022-04-15 02:32:00|8284.1|8273.1|8284.1|8273.3|8284.5|8273.5|8283.9|8273.1|40
1649989930000|2022-04-15 02:32:10|8284|8273.1|8283.8|8273.5|8284.6|8273.9|8283.5|8273.1|62
1649989940000|2022-04-15 02:32:20|8283.7|8273.7|8284.4|8273.6|8284.7|8273.9|8283.6|8273.1|48
1649989950000|2022-04-15 02:32:30|8284.7|8273.4|8283.6|8273.8|8284.7|8274.5|8283.1|8272.9|45
1649989960000|2022-04-15 02:32:40|8283.7|8273.7|8284|8273.1|8284.5|8274.1|8282.4|8272.8|52
1649989970000|2022-04-15 02:32:50|8283.9|8273.2|8284|8273|8284.7|8274.1|8283|8272.6|34
1649989980000|2022-04-15 02:33:00|8283.8|8273.1|8284.2|8273.3|8284.4|8273.6|8282.5|8273|47
1649989990000|2022-04-15 02:33:10|8284.3|8273.4|8282.8|8273.8|8284.3|8273.9|8282.7|8273|32
1649990000000|2022-04-15 02:33:20|8283.2|8274|8283.9|8272.9|8284.3|8274.9|8282.3|8272.8|45
1649990010000|2022-04-15 02:33:30|8283.7|8273|8283.8|8272.8|8284.1|8273.8|8282.2|8272.8|43
1649990020000|2022-04-15 02:33:40|8283.3|8273.2|8283.7|8273.1|8284.2|8273.4|8282.7|8272.8|41
1649990030000|2022-04-15 02:33:50|8283.6|8273|8284|8273|8284.5|8273.9|8282.5|8272.5|60
1649990040000|2022-04-15 02:34:00|8283.8|8272.9|8282.7|8272.3|8284.4|8273.5|8282.5|8272.1|64
1649990050000|2022-04-15 02:34:10|8282.4|8272.6|8282.7|8272.3|8283.8|8273|8282.3|8271.6|58
1649990060000|2022-04-15 02:34:20|8282.8|8272.4|8283.1|8272.5|8283.6|8272.8|8282.2|8271.8|46
1649990070000|2022-04-15 02:34:30|8283.7|8272.2|8283.2|8272.1|8283.7|8272.5|8282.2|8271.6|57
1649990080000|2022-04-15 02:34:40|8283|8272.2|8282.9|8272.1|8283.2|8272.3|8282.8|8271.9|35
1649990090000|2022-04-15 02:34:50|8283|8272|8282.7|8272.3|8283.1|8272.4|8282.6|8272|28
1649990100000|2022-04-15 02:35:00|8282.9|8272.1|8281.6|8273.5|8282.9|8273.8|8281|8272.1|28
1649990110000|2022-04-15 02:35:10|8281.5|8273.4|8282.9|8272|8283.8|8273.7|8281.2|8271.4|53
1649990120000|2022-04-15 02:35:20|8282.3|8271.9|8282.7|8272.5|8283.5|8273.2|8282.3|8271.9|55
1649990130000|2022-04-15 02:35:30|8282.9|8272.3|8282.9|8272.2|8284|8272.7|8282.1|8271.6|60
1649990140000|2022-04-15 02:35:40|8282.8|8272|8282.7|8272.2|8283.4|8273.4|8281|8271.9|50
1649990150000|2022-04-15 02:35:50|8282.6|8272.1|8282.9|8272|8283.5|8272.5|8282|8271.9|54
1649990160000|2022-04-15 02:36:00|8283.1|8272.3|8282.3|8272.9|8283.6|8273.1|8282.2|8272|33
1649990170000|2022-04-15 02:36:10|8282.4|8273.1|8283|8272.7|8283|8273.5|8281.6|8272.7|17
1649990180000|2022-04-15 02:36:20|8282.7|8272.9|8282.7|8272.6|8283.5|8272.9|8282.3|8271.8|62
1649990190000|2022-04-15 02:36:30|8282.8|8272.7|8283|8272.4|8283.8|8273.1|8282.2|8271.7|51
1649990200000|2022-04-15 02:36:40|8283.2|8272.5|8281.3|8273.4|8283.7|8273.5|8281.2|8271.9|58
1649990210000|2022-04-15 02:36:50|8281.4|8273.3|8281.3|8273.4|8282.1|8273.5|8281.2|8273.1|25
1649990220000|2022-04-15 02:37:00|8281.4|8273.6|8281.5|8273.3|8281.9|8273.6|8281.1|8272.8|20
1649990230000|2022-04-15 02:37:10|8281.4|8273.4|8281.2|8273.3|8282.1|8273.5|8281|8272.9|46
1649990240000|2022-04-15 02:37:20|8281.1|8273.2|8281.2|8273.1|8281.8|8273.6|8281|8272.9|19
1649990250000|2022-04-15 02:37:30|8281.3|8273|8280.5|8274|8281.5|8274.1|8280.5|8273|19
1649990260000|2022-04-15 02:37:40|8281|8273.1|8281.4|8273.3|8281.6|8274.3|8280.8|8272.9|37
1649990270000|2022-04-15 02:37:50|8281.3|8273.1|8281.2|8273.1|8282.1|8273.4|8281.2|8273|37
1649990280000|2022-04-15 02:38:00|8281.1|8273.2|8281|8273.6|8281.3|8273.6|8281|8273|34
1649990290000|2022-04-15 02:38:10|8281.1|8273.4|8281.6|8273.3|8282.2|8274.1|8280.6|8272.9|46
1649990300000|2022-04-15 02:38:20|8281.5|8273.4|8281.6|8273.2|8282.8|8273.6|8281.1|8272.9|54
1649990310000|2022-04-15 02:38:30|8281|8273.1|8281.8|8273.2|8282|8273.8|8281|8273|54
1649990320000|2022-04-15 02:38:40|8281.9|8273.4|8281.7|8273|8282.1|8273.7|8281|8272.9|36
1649990330000|2022-04-15 02:38:50|8281.4|8273.5|8282.1|8273.8|8282.4|8273.8|8281.4|8273|39
1649990340000|2022-04-15 02:39:00|8282.4|8273.3|8282.3|8273.8|8282.7|8273.8|8281.8|8272.9|44
1649990350000|2022-04-15 02:39:10|8281.8|8273.6|8278.9|8275.8|8282.4|8276.5|8278.6|8273.1|56
1649990360000|2022-04-15 02:39:20|8278.8|8276.2|8278.9|8275.7|8280.1|8276.3|8278.6|8275.6|56
1649990370000|2022-04-15 02:39:30|8278.8|8275.8|8278.7|8275.8|8279.5|8276.4|8278.6|8275.3|53
1649990380000|2022-04-15 02:39:40|8278.6|8275.9|8279.5|8275.9|8279.9|8276.4|8278.5|8275.8|33
1649990390000|2022-04-15 02:39:50|8280|8276|8279.3|8275.9|8280.9|8277.1|8279.2|8275.7|52
1649990400000|2022-04-15 02:40:00|8279.1|8275.6|8280.1|8276.5|8280.1|8276.5|8278.9|8275.6|22
1649990410000|2022-04-15 02:40:10|8280.6|8276.6|8279.1|8275.8|8280.6|8276.9|8279.1|8275.6|46
1649990420000|2022-04-15 02:40:20|8279.2|8276.1|8279.5|8276.3|8281|8277.1|8279|8275.7|44
1649990430000|2022-04-15 02:40:30|8279.6|8276.2|8279.9|8276.4|8280.3|8276.5|8279.3|8275.8|31
1649990440000|2022-04-15 02:40:40|8279.5|8276.2|8279.7|8276.2|8280.4|8276.3|8279.4|8276|26
1649990450000|2022-04-15 02:40:50|8279.8|8276|8280.3|8276.5|8280.5|8276.8|8279|8275.6|26
1649990460000|2022-04-15 02:41:00|8280.1|8276.4|8279.4|8276.4|8280.4|8276.9|8279.3|8276.2|24
1649990470000|2022-04-15 02:41:10|8279.5|8276.3|8279.9|8276.4|8280.4|8276.7|8279.3|8275.9|44
1649990480000|2022-04-15 02:41:20|8280.1|8276.2|8279.2|8276.3|8280.3|8276.8|8279.2|8276|29
1649990490000|2022-04-15 02:41:30|8279.3|8276.5|8279.7|8276.4|8280.5|8276.7|8279.3|8276.1|22
1649990500000|2022-04-15 02:41:40|8279.6|8276.1|8279.6|8276.7|8280|8277.1|8279.5|8276.1|15
1649990510000|2022-04-15 02:41:50|8279.4|8276.4|8279.6|8276.4|8280|8276.8|8279.4|8276.1|11
1649990520000|2022-04-15 02:42:00|8279.7|8276.3|8279.7|8276|8280.2|8276.6|8279.2|8275.7|40
1649990530000|2022-04-15 02:42:10|8279.8|8276.1|8280.4|8276.5|8280.5|8276.7|8279.1|8275.8|55
1649990540000|2022-04-15 02:42:20|8279.8|8276.2|8279.4|8276.3|8280.5|8276.6|8279.4|8276|38
1649990550000|2022-04-15 02:42:30|8280.1|8276.7|8280.3|8276.4|8280.4|8276.8|8279.2|8276.3|19
1649990560000|2022-04-15 02:42:40|8280|8276.3|8280.1|8276.3|8280.1|8276.3|8279.8|8276.3|5
1649990570000|2022-04-15 02:42:50|8280|8276.4|8279.3|8276.4|8280.1|8276.4|8279.3|8276.2|7
1649990580000|2022-04-15 02:43:00|8279.1|8276.2|8279.6|8275.9|8280.1|8276.3|8279.1|8275.9|11
1649990590000|2022-04-15 02:43:10|8280.3|8276.7|8280.5|8276.6|8280.5|8276.7|8279.6|8276.4|6
1649990600000|2022-04-15 02:43:20|8280.2|8276.3|8280|8276.4|8280.3|8276.7|8279.1|8276|45
1649990610000|2022-04-15 02:43:30|8279.9|8276.3|8279.3|8276.4|8280.4|8276.8|8279.1|8275.7|39
1649990620000|2022-04-15 02:43:40|8279.4|8276.6|8279.6|8276.1|8279.8|8276.6|8279.1|8276|33
1649990630000|2022-04-15 02:43:50|8279.7|8276.2|8279.6|8276|8279.7|8276.4|8279.2|8275.9|18
1649990640000|2022-04-15 02:44:00|8279.5|8276.2|8279.1|8276.1|8279.9|8276.5|8279|8275.7|32
1649990650000|2022-04-15 02:44:10|8279.2|8276|8279.3|8276.2|8279.8|8276.7|8279|8276|24
1649990660000|2022-04-15 02:44:20|8279.2|8276.1|8279.5|8276.1|8279.9|8276.3|8279.1|8275.7|17
1649990670000|2022-04-15 02:44:30|8279.1|8275.6|8279.4|8276|8280|8276.3|8279.1|8275.6|19
1649990680000|2022-04-15 02:44:40|8279|8275.9|8279.4|8276.1|8279.9|8276.3|8279|8275.9|13
1649990690000|2022-04-15 02:44:50|8279.2|8276.2|8278.9|8275.4|8280|8276.3|8278.5|8275.1|36
1649990700000|2022-04-15 02:45:00|8278.7|8275.3|8279.3|8275.3|8280|8275.9|8278.3|8274.5|58
1649990710000|2022-04-15 02:45:10|8279.5|8275.5|8279.8|8275.1|8280|8276.3|8278.3|8274.7|58
1649990720000|2022-04-15 02:45:20|8280|8275.9|8279.8|8276.9|8280.3|8276.9|8279.6|8275.5|31
1649990730000|2022-04-15 02:45:30|8279.3|8276.8|8279.1|8276.5|8279.5|8276.8|8279|8276.4|28
1649990740000|2022-04-15 02:45:40|8279.3|8276.3|8279.3|8276.5|8279.8|8276.7|8279|8276.3|29
1649990750000|2022-04-15 02:45:50|8279.1|8276.4|8279|8276.5|8279.4|8276.6|8279|8276.2|18
1649990760000|2022-04-15 02:46:00|8279.1|8276.2|8278.8|8275.1|8280|8277.4|8278.5|8275.1|51
1649990770000|2022-04-15 02:46:10|8279.3|8275.2|8278.1|8275.1|8279.5|8275.4|8278|8274.1|75
1649990780000|2022-04-15 02:46:20|8278|8275.3|8278.5|8275.1|8279.1|8275.5|8277.9|8274.6|57
1649990790000|2022-04-15 02:46:30|8278.9|8274.7|8278.8|8274.8|8279.1|8275|8278.4|8274.6|38
1649990800000|2022-04-15 02:46:40|8278.7|8275|8279|8274.7|8279|8275.1|8278.4|8274.6|42
1649990810000|2022-04-15 02:46:50|8278.2|8274.8|8278|8274.9|8278.9|8275.2|8278|8274.3|56
1649990820000|2022-04-15 02:47:00|8278.7|8274.8|8279|8274.7|8279.2|8275|8278.5|8274.4|50
1649990830000|2022-04-15 02:47:10|8279.1|8274.6|8278.4|8274.7|8279.2|8275.1|8278.4|8274.5|57
1649990840000|2022-04-15 02:47:20|8278.6|8274.4|8278.5|8274.8|8279.3|8275|8278.2|8274.4|63
1649990850000|2022-04-15 02:47:30|8278.4|8274.7|8278.7|8274.7|8279.4|8275.3|8278.2|8274.6|67
1649990860000|2022-04-15 02:47:40|8278.8|8274.6|8278.7|8274.8|8279.5|8274.8|8278.2|8274.6|37
1649990870000|2022-04-15 02:47:50|8278.2|8274.6|8278.6|8274.5|8279|8274.8|8278.1|8274.4|36
1649990880000|2022-04-15 02:48:00|8278.1|8274.8|8278.7|8275.1|8278.9|8275.2|8278.1|8274.4|45
1649990890000|2022-04-15 02:48:10|8278.6|8275|8278.6|8275.1|8278.8|8275.2|8278.1|8275|30
1649990900000|2022-04-15 02:48:20|8278.7|8275|8278.2|8274.9|8278.8|8275.2|8278.2|8274.8|39
1649990910000|2022-04-15 02:48:30|8278.6|8275|8278.6|8275|8278.7|8275.1|8278.1|8274.9|32
1649990920000|2022-04-15 02:48:40|8278.5|8275.1|8278.6|8275.1|8279.1|8275.5|8278.1|8274.6|43
1649990930000|2022-04-15 02:48:50|8278.7|8275|8278.6|8274.9|8278.9|8275.1|8278.1|8274.8|44
1649990940000|2022-04-15 02:49:00|8278.5|8275|8278.6|8275|8278.8|8275.3|8278.2|8274.3|52
1649990950000|2022-04-15 02:49:10|8278.5|8274.9|8278.1|8274.8|8278.5|8275.4|8278|8274.8|42
1649990960000|2022-04-15 02:49:20|8278|8274.9|8278.2|8275.1|8278.3|8275.1|8278|8274.9|29
1649990970000|2022-04-15 02:49:30|8278.1|8275.2|8278.2|8275.1|8278.3|8275.2|8278.1|8275.1|27
1649990980000|2022-04-15 02:49:40|8278.3|8275.2|8278.2|8275|8278.3|8275.3|8278|8274.7|31
1649990990000|2022-04-15 02:49:50|8278.3|8274.9|8278.2|8275.3|8278.3|8275.4|8277.9|8274.9|38
1649991000000|2022-04-15 02:50:00|8278.3|8275.2|8278.2|8275.2|8278.6|8275.5|8277.9|8274.4|38
1649991010000|2022-04-15 02:50:10|8278.5|8275.3|8278.2|8275.6|8278.6|8275.6|8277.9|8274.9|44
1649991020000|2022-04-15 02:50:20|8278|8275.5|8278.1|8275.2|8278.4|8275.6|8277.7|8274.6|50
1649991030000|2022-04-15 02:50:30|8278|8275.3|8278.4|8275|8278.5|8275.5|8277.9|8274.8|44
1649991040000|2022-04-15 02:50:40|8278.2|8274.4|8278.3|8275.6|8278.7|8275.9|8278|8274.4|66
1649991050000|2022-04-15 02:50:50|8278.4|8275.5|8278.5|8275.3|8278.5|8275.5|8278.3|8275.2|41
1649991060000|2022-04-15 02:51:00|8278.4|8275.4|8278.4|8275.3|8278.5|8275.4|8278.3|8275.2|35
1649991070000|2022-04-15 02:51:10|8278.3|8275.2|8278.7|8276|8278.8|8276.2|8278.2|8274.8|46
1649991080000|2022-04-15 02:51:20|8278.5|8275.4|8278.7|8275.3|8279.1|8275.7|8278.4|8275.2|67
1649991090000|2022-04-15 02:51:30|8278.9|8275.4|8278.8|8275.4|8279.1|8275.5|8278.7|8275.2|54
1649991100000|2022-04-15 02:51:40|8278.9|8275.5|8278.9|8275.4|8278.9|8275.5|8278.7|8275.2|52
1649991110000|2022-04-15 02:51:50|8278.8|8275.5|8278.7|8275.5|8279.1|8275.7|8278.3|8275.1|55
1649991120000|2022-04-15 02:52:00|8278.6|8275.4|8278.4|8274.9|8279.5|8275.9|8278|8274.8|73
1649991130000|2022-04-15 02:52:10|8278.5|8275.1|8278.4|8275|8279.2|8275.7|8278.2|8274.7|54
1649991140000|2022-04-15 02:52:20|8278.9|8275.4|8279.6|8275.7|8279.9|8276.2|8278.6|8275.2|70
1649991150000|2022-04-15 02:52:30|8278.9|8275.5|8279.9|8276.4|8280|8276.7|8278.9|8275|67
1649991160000|2022-04-15 02:52:40|8280|8276.2|8280.1|8276.4|8280.2|8276.7|8279.4|8276.2|32
1649991170000|2022-04-15 02:52:50|8279.9|8276.5|8279.8|8276.6|8280|8276.7|8279.7|8276.3|21
1649991180000|2022-04-15 02:53:00|8279.7|8276.4|8279.3|8276.4|8280|8276.9|8279|8276.4|31
1649991190000|2022-04-15 02:53:10|8279.2|8276.3|8279.4|8276.7|8279.5|8276.7|8279.1|8276.3|20
1649991200000|2022-04-15 02:53:20|8279.3|8276.8|8279.4|8276.5|8279.4|8276.8|8279.2|8276.3|17
1649991210000|2022-04-15 02:53:30|8279.3|8276.4|8279.2|8276.5|8279.6|8277.3|8278.8|8276.1|55
1649991220000|2022-04-15 02:53:40|8279.3|8276.4|8279.3|8276.9|8279.5|8276.9|8279.2|8276.4|40
1649991230000|2022-04-15 02:53:50|8279.4|8277|8279.2|8276.6|8279.6|8277|8279.1|8276.3|37
1649991240000|2022-04-15 02:54:00|8278.8|8276.7|8278.6|8275.5|8279.4|8276.7|8278.2|8274.9|73
1649991250000|2022-04-15 02:54:10|8278.5|8275.4|8278.1|8275.6|8279.1|8275.8|8278.1|8274.5|38
1649991260000|2022-04-15 02:54:20|8278.3|8275.2|8278.5|8275.1|8278.9|8275.8|8278.1|8275.1|32
1649991270000|2022-04-15 02:54:30|8278.6|8274.8|8278.7|8275.2|8278.7|8275.4|8278.3|8274.5|19
1649991280000|2022-04-15 02:54:40|8278.6|8275.3|8278.7|8275.6|8279.5|8275.9|8278.2|8275|22
1649991290000|2022-04-15 02:54:50|8278.5|8275.7|8278.3|8275.4|8279|8275.7|8278.2|8274.8|52
1649991300000|2022-04-15 02:55:00|8278.4|8275.3|8278.8|8275.4|8279.3|8275.7|8278.3|8275|56
1649991310000|2022-04-15 02:55:10|8279.1|8275.5|8278.8|8275.5|8279.3|8275.9|8278.4|8275.2|40
1649991320000|2022-04-15 02:55:20|8278.6|8275.1|8278.9|8275.5|8279.1|8275.8|8278.5|8275.1|39
1649991330000|2022-04-15 02:55:30|8278.8|8275.6|8278.8|8275.3|8279.3|8275.8|8278.3|8274.6|38
1649991340000|2022-04-15 02:55:40|8278.7|8275.6|8279.4|8275.6|8279.4|8275.7|8278.3|8275.1|52
1649991350000|2022-04-15 02:55:50|8279.3|8275.5|8278.7|8275.4|8279.4|8276.2|8278.2|8275.1|61
1649991360000|2022-04-15 02:56:00|8278.6|8275.3|8276.9|8272.4|8278.7|8275.3|8276.3|8271.2|63
1649991370000|2022-04-15 02:56:10|8276.8|8272.3|8276.7|8272.4|8277.4|8272.6|8276.4|8272.2|37
1649991380000|2022-04-15 02:56:20|8276.6|8272.5|8276.1|8265.1|8277.3|8272.6|8275.5|8264.7|55
1649991390000|2022-04-15 02:56:30|8275.9|8264.9|8277.2|8266.2|8277.8|8266.8|8275.7|8264.7|62
1649991400000|2022-04-15 02:56:40|8277.3|8266.3|8277.3|8266.3|8277.9|8266.9|8276.4|8265.4|57
1649991410000|2022-04-15 02:56:50|8277|8266|8277.4|8266.4|8278.1|8267.1|8276.7|8265.7|58
1649991420000|2022-04-15 02:57:00|8277.2|8266.2|8277.5|8266.5|8277.8|8266.8|8277.2|8266.2|31
1649991430000|2022-04-15 02:57:10|8277.6|8266.6|8277.5|8266.5|8278.2|8267.2|8277.2|8266.2|21
1649991440000|2022-04-15 02:57:20|8277.4|8266.4|8277.7|8266.7|8278.5|8267.5|8276.8|8265.8|34
1649991450000|2022-04-15 02:57:30|8277.9|8266.9|8277.5|8266.5|8278.6|8267.6|8276.9|8265.9|49
1649991460000|2022-04-15 02:57:40|8277.7|8266.7|8277.6|8266.6|8278.3|8267.3|8276.7|8265.7|63
1649991470000|2022-04-15 02:57:50|8277.3|8266.7|8277.5|8267.2|8278.2|8267.7|8275.8|8266.1|59
1649991480000|2022-04-15 02:58:00|8277.7|8267.4|8277.5|8266.5|8278.7|8268.1|8276|8265.9|51
1649991490000|2022-04-15 02:58:10|8278.1|8267.1|8277.2|8268.5|8278.3|8270.2|8276.4|8265.8|67
1649991500000|2022-04-15 02:58:20|8277.4|8268.6|8276.6|8268.7|8277.9|8269.3|8275.6|8267.7|76
1649991510000|2022-04-15 02:58:30|8276.2|8268.2|8276.1|8269.6|8277|8269.9|8275.1|8267.7|66
1649991520000|2022-04-15 02:58:40|8276.2|8269.7|8275.4|8269.1|8276.5|8270|8274.1|8267.7|49
1649991530000|2022-04-15 02:58:50|8274.8|8269.2|8274.4|8267.6|8276.9|8269.2|8273.2|8267.4|68
1649991540000|2022-04-15 02:59:00|8274.3|8267.5|8271.1|8265.8|8274.3|8268.3|8270.5|8264.2|62
1649991550000|2022-04-15 02:59:10|8270.6|8265.3|8268|8261|8271.1|8265.3|8266.9|8259|74
1649991560000|2022-04-15 02:59:20|8267.7|8261.2|8266.4|8259.3|8268.4|8261.8|8265.8|8258.8|72
1649991570000|2022-04-15 02:59:30|8266.5|8259.4|8265.7|8261.1|8267.5|8261.4|8265|8259.1|78
1649991580000|2022-04-15 02:59:40|8265.8|8260.5|8266.3|8260.8|8267.6|8261.4|8265.5|8258.6|77
1649991590000|2022-04-15 02:59:50|8266.4|8261.2|8265.8|8261.1|8267.4|8261.4|8265|8259.8|77
1649991600000|2022-04-15 03:00:00|8265.5|8260.7|8275.5|8264.5|8277.5|8266.5|8265.5|8260.7|69
1649991610000|2022-04-15 03:00:10|8275.3|8264.3|8276.4|8265.4|8277.4|8266.4|8274.5|8263.5|63
1649991620000|2022-04-15 03:00:20|8276.5|8265.5|8276.7|8265.7|8277.8|8266.8|8276.1|8265.1|45
1649991630000|2022-04-15 03:00:30|8277|8266|8276.4|8265.4|8277.3|8266.3|8276.1|8265.1|70
1649991640000|2022-04-15 03:00:40|8278.9|8262.9|8279.1|8263.1|8279.5|8263.5|8278.6|8262.6|65
1649991650000|2022-04-15 03:00:50|8278.9|8262.9|8278.9|8262.9|8279.3|8263.3|8278.4|8262.4|42
1649991660000|2022-04-15 03:01:00|8278.7|8262.7|8279|8263|8279|8263|8278.3|8262.3|35
1649991670000|2022-04-15 03:01:10|8278.5|8262.5|8278.5|8262.5|8279.3|8264.2|8277.9|8262.1|50
1649991680000|2022-04-15 03:01:20|8278.6|8262.6|8276|8261.4|8279.2|8264.2|8275.8|8260.6|61
1649991690000|2022-04-15 03:01:30|8276.9|8261.3|8272.8|8258.4|8278.5|8262.5|8272.7|8258.2|66
1649991700000|2022-04-15 03:01:40|8272.4|8258.5|8274.2|8260.9|8274.7|8261.1|8272|8257.9|72
1649991710000|2022-04-15 03:01:50|8274.1|8261.1|8275.7|8261.1|8278|8262|8274|8259.9|70
1649991720000|2022-04-15 03:02:00|8275.3|8260.9|8273.4|8261.1|8275.3|8261.3|8273|8260.1|69
1649991730000|2022-04-15 03:02:10|8273.2|8260.8|8274.9|8262.3|8276.6|8262.9|8273.2|8260.7|60
1649991740000|2022-04-15 03:02:20|8274.5|8262.6|8276.2|8261.5|8276.6|8262.7|8274.4|8260.7|62
1649991750000|2022-04-15 03:02:30|8276|8261.7|8275.9|8262.4|8276.3|8263|8275|8260.8|64
1649991760000|2022-04-15 03:02:40|8275.7|8263|8275.2|8260.9|8275.9|8263.4|8274|8260.7|68
1649991770000|2022-04-15 03:02:50|8274.9|8261.2|8275|8263.1|8275.9|8263.5|8274|8260.1|62
1649991780000|2022-04-15 03:03:00|8275.1|8263.3|8275.6|8262.8|8275.6|8263.8|8274.3|8261.4|57
1649991790000|2022-04-15 03:03:10|8275.4|8263.4|8274.6|8262.3|8275.7|8263.8|8274|8261.5|65
1649991800000|2022-04-15 03:03:20|8274.7|8262.2|8274.3|8262.9|8275.1|8263.4|8273.8|8262.1|72
1649991810000|2022-04-15 03:03:30|8274.5|8262.8|8275.9|8262.6|8276.3|8263.5|8274.5|8261.4|74
1649991820000|2022-04-15 03:03:40|8276.1|8263|8277.4|8263.6|8280.9|8265.2|8275.5|8262.3|76
1649991830000|2022-04-15 03:03:50|8277.5|8263.7|8276.6|8262.9|8278.2|8264.7|8275.7|8261.9|62
1649991840000|2022-04-15 03:04:00|8276.4|8263.3|8274.8|8262.6|8276.9|8263.6|8274.3|8262.5|48
1649991850000|2022-04-15 03:04:10|8274.9|8261.9|8274.8|8262.7|8275.4|8262.8|8274.5|8261.8|36
1649991860000|2022-04-15 03:04:20|8274.7|8262.5|8274.7|8262.5|8275.2|8262.9|8274.5|8262.2|44
1649991870000|2022-04-15 03:04:30|8274.6|8262.7|8274.7|8262.7|8275.3|8263.2|8274.3|8262|50
1649991880000|2022-04-15 03:04:40|8274.5|8262.6|8274.6|8262.6|8274.9|8263.1|8273.9|8262.2|50
1649991890000|2022-04-15 03:04:50|8274.4|8262.8|8276.2|8264.2|8276.7|8264.2|8273.9|8262.6|70
1649991900000|2022-04-15 03:05:00|8276.3|8263.8|8277|8263.6|8277.1|8265.1|8276|8263.2|60
1649991910000|2022-04-15 03:05:10|8276.9|8263.7|8276.5|8263.9|8276.9|8264.2|8276.2|8263.3|63
1649991920000|2022-04-15 03:05:20|8276.6|8263.7|8279.3|8264|8280.5|8265.3|8276.4|8262.6|71
1649991930000|2022-04-15 03:05:30|8279.1|8265|8278.2|8264.3|8280.2|8265|8277.6|8263.3|70
1649991940000|2022-04-15 03:05:40|8278.1|8264.4|8277.8|8264.1|8278.3|8264.9|8276.8|8263.7|69
1649991950000|2022-04-15 03:05:50|8277.6|8263.8|8276.8|8263.9|8277.8|8264.8|8276.4|8263.3|69
1649991960000|2022-04-15 03:06:00|8277.1|8263.8|8278.3|8263.7|8278.3|8264.1|8276|8263.2|63
1649991970000|2022-04-15 03:06:10|8278.9|8263.3|8277.2|8264.4|8280.2|8264.8|8276.9|8262.8|71
1649991980000|2022-04-15 03:06:20|8277.1|8264.3|8278.7|8263.6|8278.9|8265|8276.4|8263.2|71
1649991990000|2022-04-15 03:06:30|8278.9|8263.4|8277.7|8263.5|8279|8265|8277|8262.1|68
1649992000000|2022-04-15 03:06:40|8277.8|8263.2|8277.7|8263.5|8277.9|8264.4|8276.4|8262.6|71
1649992010000|2022-04-15 03:06:50|8277.2|8264.1|8276.5|8264.1|8277.4|8264.6|8276.2|8263.4|62
1649992020000|2022-04-15 03:07:00|8276.3|8264|8278.2|8264.7|8278.3|8264.8|8275.1|8261.9|62
1649992030000|2022-04-15 03:07:10|8278.8|8264.1|8277.5|8264.1|8279.4|8264.5|8277|8263.1|71
1649992040000|2022-04-15 03:07:20|8278|8263.7|8277.6|8264|8278.3|8264.8|8277|8263.2|71
1649992050000|2022-04-15 03:07:30|8278|8264.6|8276.5|8263.4|8278|8264.6|8276.5|8263.1|68
1649992060000|2022-04-15 03:07:40|8276.9|8263.2|8276.7|8263.3|8277.5|8264.1|8276|8262.7|69
1649992070000|2022-04-15 03:07:50|8276.6|8263.6|8278.8|8264.1|8278.8|8264.3|8276|8262.9|65
1649992080000|2022-04-15 03:08:00|8278.7|8263|8278.5|8263.2|8278.7|8264.5|8278.1|8262.5|63
1649992090000|2022-04-15 03:08:10|8278.4|8263.1|8278.5|8263|8278.7|8263.6|8278.2|8263|52
1649992100000|2022-04-15 03:08:20|8278|8262.9|8278.6|8263.5|8278.8|8264.9|8277.5|8262.9|71
1649992110000|2022-04-15 03:08:30|8278.4|8263.4|8277.5|8264.2|8278.4|8264.4|8277|8262.9|61
1649992120000|2022-04-15 03:08:40|8277.8|8264|8278.3|8263.2|8278.8|8264.4|8277.1|8262.4|71
1649992130000|2022-04-15 03:08:50|8278.5|8263.3|8277.7|8263.9|8279.2|8264.1|8277.4|8262.5|58
1649992140000|2022-04-15 03:09:00|8277.6|8263.8|8277.7|8264|8277.9|8264.4|8277.4|8262.8|52
1649992150000|2022-04-15 03:09:10|8277.6|8264.1|8277.8|8263.5|8277.9|8264.2|8277.6|8263.3|36
1649992160000|2022-04-15 03:09:20|8277.7|8263.4|8278.1|8264.3|8278.5|8264.7|8277.6|8263.3|47
1649992170000|2022-04-15 03:09:30|8278|8264.4|8278.2|8264.2|8278.4|8264.8|8277.6|8263.5|58
1649992180000|2022-04-15 03:09:40|8278.3|8264.5|8278.2|8264.6|8278.5|8265.5|8277.3|8263.7|53
1649992190000|2022-04-15 03:09:50|8278.3|8264.7|8277|8264.7|8278.5|8265.3|8277|8263.8|73
1649992200000|2022-04-15 03:10:00|8277.7|8264.9|8277.7|8264.1|8278.3|8265.2|8276.9|8264|68
1649992210000|2022-04-15 03:10:10|8277.9|8264.2|8280|8264|8280|8264.5|8277.6|8263.3|60
1649992220000|2022-04-15 03:10:20|8279.9|8263.7|8277.6|8263.1|8280.2|8264.2|8277.3|8262.7|67
1649992230000|2022-04-15 03:10:30|8277.5|8263.2|8277.3|8263.5|8277.8|8264.2|8276.9|8262.7|53
1649992240000|2022-04-15 03:10:40|8277.2|8263.6|8276.2|8263.2|8277.4|8263.9|8275.9|8262.5|45
1649992250000|2022-04-15 03:10:50|8276.3|8260.9|8274.7|8258.7|8276.5|8260.9|8274.2|8258.2|61
1649992260000|2022-04-15 03:11:00|8274.8|8258.8|8275.6|8259.6|8276|8260|8274.7|8258.7|51
1649992270000|2022-04-15 03:11:10|8275.8|8259.8|8275.1|8259.1|8276|8260|8274.8|8258.8|54
1649992280000|2022-04-15 03:11:20|8275.3|8259.3|8275.2|8259.2|8276|8260|8274.5|8258.5|57
1649992290000|2022-04-15 03:11:30|8275.8|8259.8|8275.6|8259.7|8276.3|8260.3|8275|8259|63
1649992300000|2022-04-15 03:11:40|8275.7|8259.8|8274.7|8259.2|8276|8260.1|8274|8258.2|58
1649992310000|2022-04-15 03:11:50|8275.4|8259.7|8275.2|8259.7|8275.7|8261.4|8274.3|8258.9|60
1649992320000|2022-04-15 03:12:00|8275.6|8259.6|8275.1|8259.9|8275.8|8261.4|8273.9|8258.4|65
1649992330000|2022-04-15 03:12:10|8275.2|8259.6|8275|8263.8|8276|8264.2|8273.6|8259.5|63
1649992340000|2022-04-15 03:12:20|8275.4|8263.5|8275.1|8263.6|8275.7|8264.2|8274.5|8263.3|66
1649992350000|2022-04-15 03:12:30|8274.9|8264.1|8275|8263.7|8275.8|8264.2|8274.9|8262.9|54
1649992360000|2022-04-15 03:12:40|8275.7|8263.5|8275.5|8262.8|8275.8|8264.1|8274.9|8262.2|63
1649992370000|2022-04-15 03:12:50|8275.6|8262.9|8275|8263.4|8275.8|8264.3|8273.7|8262.5|63
1649992380000|2022-04-15 03:13:00|8275.1|8263.3|8274.8|8263.9|8276.3|8264|8274.7|8262.3|70
1649992390000|2022-04-15 03:13:10|8274.9|8263.8|8275.4|8264|8275.6|8264|8274.6|8262.8|66
1649992400000|2022-04-15 03:13:20|8275.3|8263.9|8274.4|8263.6|8275.6|8264|8274.1|8262.4|70
1649992410000|2022-04-15 03:13:30|8274.3|8263|8275.1|8264.2|8275.8|8264.6|8274.3|8262.5|74
1649992420000|2022-04-15 03:13:40|8275|8264.4|8275.3|8264.5|8275.9|8264.8|8274.8|8263.7|72
1649992430000|2022-04-15 03:13:50|8275|8264.2|8275|8264.2|8275.6|8264.5|8274.7|8263.8|71
1649992440000|2022-04-15 03:14:00|8275.2|8264.4|8275.3|8263|8275.7|8264.5|8274.5|8262.8|62
1649992450000|2022-04-15 03:14:10|8275.2|8263.1|8274.9|8262.7|8275.3|8263.9|8274.4|8262.7|61
1649992460000|2022-04-15 03:14:20|8275|8262.8|8274|8261|8275.7|8263.5|8272.5|8258.5|74
1649992470000|2022-04-15 03:14:30|8273.6|8261.1|8275.1|8263.4|8276|8264.2|8273.6|8260.4|71
1649992480000|2022-04-15 03:14:40|8275|8263.2|8274.6|8263.8|8275.6|8264.2|8274.6|8263|61
1649992490000|2022-04-15 03:14:50|8274.7|8263.5|8274.7|8263.8|8275.5|8263.9|8274.5|8263.1|56
1649992500000|2022-04-15 03:15:00|8274.6|8263.7|8276|8262.7|8276.1|8264.1|8274.4|8262.5|63
1649992510000|2022-04-15 03:15:10|8275.2|8263.5|8275.3|8263.3|8276.3|8264.2|8274.4|8262.3|73
1649992520000|2022-04-15 03:15:20|8275.8|8263.4|8275.4|8263.1|8276|8264.4|8274.2|8262.7|68
1649992530000|2022-04-15 03:15:30|8275.2|8263.5|8274.4|8263.9|8275.6|8264.2|8274.1|8263|74
1649992540000|2022-04-15 03:15:40|8274.7|8263.6|8274.5|8263.8|8275.4|8264.1|8274|8262.3|71
1649992550000|2022-04-15 03:15:50|8274.1|8263.4|8274|8263.2|8275.7|8264|8274|8262.8|80
1649992560000|2022-04-15 03:16:00|8274.1|8262.9|8271.4|8259.7|8275.2|8263.9|8271.3|8257.5|72
1649992570000|2022-04-15 03:16:10|8271.7|8258.6|8272.7|8258.9|8272.9|8260.4|8271.5|8258.5|65
1649992580000|2022-04-15 03:16:20|8272.5|8259|8272.8|8259|8272.9|8259.2|8272|8258.5|54
1649992590000|2022-04-15 03:16:30|8271.5|8259.1|8272.3|8258.7|8273|8259.9|8271.1|8258.6|67
1649992600000|2022-04-15 03:16:40|8271.9|8258.9|8270.3|8260.3|8271.9|8260.3|8270|8258.6|73
1649992610000|2022-04-15 03:16:50|8270.2|8260.1|8270.7|8259.9|8271.4|8260.4|8270.2|8259.1|67
1649992620000|2022-04-15 03:17:00|8270.5|8259.8|8270.9|8260.2|8271.3|8260.2|8270.4|8259.2|67
1649992630000|2022-04-15 03:17:10|8271|8260|8271.5|8259.9|8272.6|8261.6|8270.9|8259.8|72
1649992640000|2022-04-15 03:17:20|8271.7|8260.1|8271.6|8260.3|8271.9|8261|8271.1|8259.5|70
1649992650000|2022-04-15 03:17:30|8271.5|8260.4|8271.7|8261.5|8272|8261.6|8271.4|8260.1|63
1649992660000|2022-04-15 03:17:40|8271.8|8261.2|8271.8|8261.4|8272|8261.7|8271.6|8261.1|57
1649992670000|2022-04-15 03:17:50|8271.9|8261.5|8271.7|8261.8|8272.1|8261.9|8271.5|8260.7|51
1649992680000|2022-04-15 03:18:00|8271.6|8261.5|8271.7|8260.9|8272.4|8261.8|8271.2|8260.5|63
1649992690000|2022-04-15 03:18:10|8271.8|8261|8272.7|8261.4|8272.8|8262.1|8271.6|8260.8|47
1649992700000|2022-04-15 03:18:20|8272.6|8261.6|8273|8261.5|8273.3|8262.2|8272.1|8261|76
1649992710000|2022-04-15 03:18:30|8273.1|8261.7|8272.9|8260.5|8273.1|8262.2|8271.2|8260|77
1649992720000|2022-04-15 03:18:40|8273|8260.7|8272.8|8260.8|8273.2|8261.4|8272|8260.3|71
1649992730000|2022-04-15 03:18:50|8272.4|8260.7|8272.6|8260.6|8273.1|8260.8|8272|8260.4|61
1649992740000|2022-04-15 03:19:00|8272.7|8260.5|8271.8|8260.9|8272.9|8260.9|8271.6|8259.9|75
1649992750000|2022-04-15 03:19:10|8272|8260.6|8275.3|8261.4|8276.2|8261.4|8272|8260|73
1649992760000|2022-04-15 03:19:20|8275.8|8261.3|8273.8|8261.9|8276|8263.2|8273.6|8260.2|78
1649992770000|2022-04-15 03:19:30|8273.5|8261.3|8274.1|8262.8|8276.2|8263.1|8273.5|8260.3|79
1649992780000|2022-04-15 03:19:40|8274.4|8262.6|8274|8263.4|8274.4|8263.4|8273.2|8262|76
1649992790000|2022-04-15 03:19:50|8273.8|8263|8275|8263.9|8275.4|8264.2|8273.5|8262.3|80
1649992800000|2022-04-15 03:20:00|8275.4|8264|8276.3|8265.5|8276.6|8265.5|8274.8|8263.2|73
1649992810000|2022-04-15 03:20:10|8276.5|8265.6|8276.1|8264.8|8277|8265.7|8275.6|8264.4|68
1649992820000|2022-04-15 03:20:20|8275.8|8264.9|8277.5|8265.9|8278.5|8265.9|8275.6|8264.2|76
1649992830000|2022-04-15 03:20:30|8277.1|8265.7|8277.3|8265.1|8278.5|8266.1|8276.4|8264.4|78
1649992840000|2022-04-15 03:20:40|8277.5|8264.5|8276.2|8265.4|8277.5|8265.9|8276.1|8264.5|71
1649992850000|2022-04-15 03:20:50|8277|8265.5|8276.4|8265.3|8277.2|8265.9|8275.6|8264.8|78
1649992860000|2022-04-15 03:21:00|8276.3|8264.9|8276.6|8264.9|8277.7|8265.7|8275.8|8263.8|79
1649992870000|2022-04-15 03:21:10|8276.8|8264.7|8277.1|8264.7|8277.8|8265.6|8276.1|8263.8|79
1649992880000|2022-04-15 03:21:20|8276.2|8264.6|8277.7|8262.9|8277.9|8265.6|8275.7|8262.8|79
1649992890000|2022-04-15 03:21:30|8277.2|8264.2|8274.9|8261.8|8277.5|8264.4|8274.1|8260.3|77
1649992900000|2022-04-15 03:21:40|8274.8|8261.9|8275.5|8261.6|8276.1|8262.4|8274.1|8260.9|73
1649992910000|2022-04-15 03:21:50|8275.1|8262.4|8275.5|8262.1|8276.6|8262.5|8274.8|8260.8|73
1649992920000|2022-04-15 03:22:00|8275.3|8262|8276.3|8260.9|8276.7|8262.3|8274.1|8260.1|70
1649992930000|2022-04-15 03:22:10|8276.6|8261|8276.2|8260.3|8277.1|8261.3|8275.4|8260.3|59
1649992940000|2022-04-15 03:22:20|8276.1|8260.7|8274.7|8259.9|8276.5|8260.9|8274.7|8259.9|44
1649992950000|2022-04-15 03:22:30|8274.5|8259.7|8274.8|8260.6|8275.2|8261.2|8273.6|8259.6|71
1649992960000|2022-04-15 03:22:40|8274.7|8260.5|8274.4|8261.5|8275.1|8261.6|8273.7|8260.3|61
1649992970000|2022-04-15 03:22:50|8274.3|8261.1|8274.2|8261.1|8274.8|8261.5|8273.7|8260.7|64
1649992980000|2022-04-15 03:23:00|8274.4|8261|8273.4|8260.5|8274.6|8261.1|8272.9|8260.1|48
1649992990000|2022-04-15 03:23:10|8273.5|8260.7|8273|8261|8274.4|8261|8272.5|8260.2|51
1649993000000|2022-04-15 03:23:20|8273.2|8261.1|8273|8261.2|8274.7|8261.4|8272.2|8260.3|71
1649993010000|2022-04-15 03:23:30|8272.9|8260.7|8272.5|8260.9|8274.6|8261.3|8272.3|8260.2|76
1649993020000|2022-04-15 03:23:40|8272.6|8260.8|8273.7|8260.3|8274.5|8261.1|8272.6|8260.3|71
1649993030000|2022-04-15 03:23:50|8273.2|8260.4|8273.6|8260.8|8274.5|8260.8|8272.8|8259.9|64
1649993040000|2022-04-15 03:24:00|8273.8|8260.6|8273.3|8260.4|8274.1|8260.7|8272.8|8260.3|48
1649993050000|2022-04-15 03:24:10|8273.4|8260.6|8273.6|8259.8|8274.9|8260.8|8271.9|8259.6|60
1649993060000|2022-04-15 03:24:20|8274|8260.3|8273.8|8259.9|8275|8260.6|8272.7|8259.3|73
1649993070000|2022-04-15 03:24:30|8273.6|8260.4|8273.4|8260.4|8275.5|8260.6|8272.6|8259.8|73
1649993080000|2022-04-15 03:24:40|8274.5|8260.2|8274.7|8261.1|8275.2|8261.9|8272.5|8259.3|68
1649993090000|2022-04-15 03:24:50|8273.9|8261|8274.7|8261.7|8275.4|8262.2|8273.7|8260.8|72
1649993100000|2022-04-15 03:25:00|8274.3|8261.8|8274.9|8261.7|8275|8261.9|8273.7|8261.4|64
1649993110000|2022-04-15 03:25:10|8274.5|8261.8|8274.4|8261.9|8275|8262|8273.8|8261.4|64
1649993120000|2022-04-15 03:25:20|8274.3|8261.8|8276|8261.9|8276|8262.5|8273.7|8261.6|60
1649993130000|2022-04-15 03:25:30|8277.6|8262.1|8277.7|8262.3|8278.5|8262.6|8276.7|8261.7|71
1649993140000|2022-04-15 03:25:40|8278.1|8262.1|8277.6|8263|8278.5|8263.3|8277.2|8262|79
1649993150000|2022-04-15 03:25:50|8278.3|8262.8|8276.5|8260.5|8278.3|8262.8|8276.3|8260.3|63
1649993160000|2022-04-15 03:26:00|8276.4|8260.4|8276.3|8260.3|8276.7|8260.7|8276|8260|35
1649993170000|2022-04-15 03:26:10|8276.4|8260.4|8276.2|8260.2|8276.4|8260.5|8275.4|8260|42
1649993180000|2022-04-15 03:26:20|8276.1|8260.1|8274.6|8261.1|8276.7|8261.1|8274.5|8259.9|54
1649993190000|2022-04-15 03:26:30|8274.5|8260.9|8274.5|8260.9|8275.4|8261.2|8274.2|8260.6|69
1649993200000|2022-04-15 03:26:40|8274.6|8260.8|8274.6|8260.9|8275.4|8261.2|8273.8|8260.5|70
1649993210000|2022-04-15 03:26:50|8274.2|8261|8274.9|8261.2|8275.4|8261.2|8273.7|8260.5|59
1649993220000|2022-04-15 03:27:00|8274.8|8261.1|8275.5|8260|8276|8261.1|8272.9|8259.5|73
1649993230000|2022-04-15 03:27:10|8274.9|8259.9|8274.6|8260.2|8275.7|8260.8|8274.2|8259.8|41
1649993240000|2022-04-15 03:27:20|8274.5|8260.3|8275.7|8260.6|8276.2|8260.9|8273.5|8260.1|61
1649993250000|2022-04-15 03:27:30|8276.3|8260.5|8275.9|8260.6|8276.4|8260.7|8275.1|8260.4|59
1649993260000|2022-04-15 03:27:40|8276|8260.5|8273.8|8260.8|8276|8261|8273.5|8260.5|37
1649993270000|2022-04-15 03:27:50|8275|8260.9|8275|8261|8276|8261.1|8273.7|8260|60
1649993280000|2022-04-15 03:28:00|8275.2|8260.9|8274.1|8261.1|8276.2|8261.6|8273.6|8260.5|57
1649993290000|2022-04-15 03:28:10|8274.2|8261|8275.8|8260.9|8276.1|8261.5|8274|8260.4|44
1649993300000|2022-04-15 03:28:20|8275.9|8260.8|8276.5|8260.5|8276.5|8261.2|8274.1|8260.4|35
1649993310000|2022-04-15 03:28:30|8276.3|8260.9|8275.8|8260.1|8276.5|8261.2|8273.7|8259.7|46
1649993320000|2022-04-15 03:28:40|8276.1|8260.3|8276|8260|8276.4|8260.8|8274.5|8259.6|67
1649993330000|2022-04-15 03:28:50|8275.9|8260.2|8276.4|8261|8276.6|8261.1|8275.5|8259.9|48
1649993340000|2022-04-15 03:29:00|8276.1|8261.1|8276.3|8260.3|8276.8|8261.2|8274.3|8259.7|59
1649993350000|2022-04-15 03:29:10|8276.2|8260.2|8276.2|8261.1|8276.5|8261.1|8274.5|8259.9|42
1649993360000|2022-04-15 03:29:20|8276.3|8261|8274.5|8260.9|8276.3|8261.2|8273.8|8260.9|24
1649993370000|2022-04-15 03:29:30|8274.3|8261|8275.5|8261.3|8276.2|8261.4|8273.9|8260.7|33
1649993380000|2022-04-15 03:29:40|8274.7|8261.2|8275.4|8260.4|8276|8261.2|8273.8|8259.7|64
1649993390000|2022-04-15 03:29:50|8275.2|8260.7|8275.8|8260.2|8276.1|8260.7|8274|8259.6|74
1649993400000|2022-04-15 03:30:00|8275.4|8259.9|8275.3|8260.3|8276.3|8260.6|8273.7|8259.5|72
1649993410000|2022-04-15 03:30:10|8275.7|8260|8275.5|8260.6|8276|8260.6|8274|8259.7|74
1649993420000|2022-04-15 03:30:20|8275.2|8260.5|8275.9|8259.9|8276.4|8260.7|8274.1|8259.7|70
1649993430000|2022-04-15 03:30:30|8275.5|8259.7|8275.2|8260.1|8276.3|8260.4|8274|8259.5|76
1649993440000|2022-04-15 03:30:40|8274.2|8259.9|8275.5|8259.5|8276.3|8260.5|8273.7|8259.1|79
1649993450000|2022-04-15 03:30:50|8275.2|8259.6|8276.2|8260.2|8276.3|8260.5|8273.6|8259.2|73
1649993460000|2022-04-15 03:31:00|8276|8260|8275.8|8259.8|8276.6|8260.6|8274.1|8259.1|70
1649993470000|2022-04-15 03:31:10|8275.6|8259.6|8274.6|8259.4|8276.3|8260.3|8273.8|8259|68
1649993480000|2022-04-15 03:31:20|8276.3|8260.3|8276.2|8260.2|8276.6|8260.6|8273.7|8259.3|60
1649993490000|2022-04-15 03:31:30|8275.9|8260.1|8275.9|8260.4|8276.5|8260.5|8274.8|8259.6|60
1649993500000|2022-04-15 03:31:40|8275.8|8260.3|8275.9|8260.6|8276.6|8260.6|8273.9|8259.2|73
1649993510000|2022-04-15 03:31:50|8275.8|8259.9|8276.5|8260.5|8276.6|8260.6|8274.2|8259.8|68
1649993520000|2022-04-15 03:32:00|8275.8|8259.8|8274.3|8259.5|8276.2|8260.4|8273.8|8259.3|77
1649993530000|2022-04-15 03:32:10|8276.1|8260.1|8275.5|8260|8276.4|8260.6|8274.1|8259.4|73
1649993540000|2022-04-15 03:32:20|8275.6|8260.2|8276.8|8260.8|8276.8|8260.8|8274|8259.4|74
1649993550000|2022-04-15 03:32:30|8276.5|8260.5|8275.9|8260.2|8276.7|8260.7|8274.6|8259.9|68
1649993560000|2022-04-15 03:32:40|8275.5|8259.7|8275.7|8260.1|8276.4|8260.7|8274.1|8259.5|73
1649993570000|2022-04-15 03:32:50|8275|8260|8275.5|8259.7|8276.4|8260.4|8273.8|8259.1|77
1649993580000|2022-04-15 03:33:00|8274.1|8260|8275.8|8259.9|8276.5|8260.5|8273.7|8259|71
1649993590000|2022-04-15 03:33:10|8276|8260.1|8275.8|8259.8|8276.4|8260.4|8274.1|8259.5|56
1649993600000|2022-04-15 03:33:20|8275.6|8259.6|8276.1|8260.1|8276.2|8260.2|8274.1|8259.2|68
1649993610000|2022-04-15 03:33:30|8276|8260|8275.8|8259.8|8276.4|8260.4|8274.1|8258.9|68
1649993620000|2022-04-15 03:33:40|8275.3|8259.3|8275.9|8259.9|8276.2|8260.2|8274.6|8258.6|67
1649993630000|2022-04-15 03:33:50|8275.7|8259.7|8275.9|8259.9|8276.1|8260.1|8274.7|8258.7|70
1649993640000|2022-04-15 03:34:00|8275.8|8259.8|8276.3|8260.3|8276.3|8260.3|8275.2|8259.2|60
1649993650000|2022-04-15 03:34:10|8276.2|8260.2|8275.9|8259.9|8276.4|8260.4|8274.1|8259.6|51
1649993660000|2022-04-15 03:34:20|8275.7|8259.7|8275.3|8259.9|8276.8|8263.1|8274.6|8259.2|66
1649993670000|2022-04-15 03:34:30|8275.2|8259.7|8277.2|8261.2|8278|8262.7|8275.2|8259.6|72
1649993680000|2022-04-15 03:34:40|8277.1|8261.1|8277.1|8261.1|8277.2|8261.2|8276|8260.1|75
1649993690000|2022-04-15 03:34:50|8277|8261|8276.8|8260.8|8277.4|8261.4|8276.6|8260.6|61
1649993700000|2022-04-15 03:35:00|8276.6|8260.6|8277.2|8261.2|8277.5|8261.5|8276.5|8260.5|65
1649993710000|2022-04-15 03:35:10|8277|8261|8276.4|8260.4|8277.5|8261.5|8276.4|8260.4|63
1649993720000|2022-04-15 03:35:20|8276.3|8260.8|8276.5|8260.5|8277.2|8261.2|8276|8260.2|61
1649993730000|2022-04-15 03:35:30|8277.1|8261.1|8273.7|8260.4|8277.1|8261.1|8273.6|8260.1|69
1649993740000|2022-04-15 03:35:40|8273.8|8260.5|8274|8260.6|8274.8|8261|8273.7|8260|66
1649993750000|2022-04-15 03:35:50|8273.9|8260.5|8274.4|8260.9|8274.5|8261.1|8273.8|8260.3|58
1649993760000|2022-04-15 03:36:00|8274.5|8261.1|8274.1|8260.8|8274.6|8261.1|8274.1|8260.3|59
1649993770000|2022-04-15 03:36:10|8274.2|8260.7|8274.6|8260.7|8274.8|8260.9|8274.1|8260.2|56
1649993780000|2022-04-15 03:36:20|8274.5|8260.6|8274.5|8260.8|8274.9|8260.9|8274.4|8260.2|53
1649993790000|2022-04-15 03:36:30|8274.4|8260.7|8274.6|8260.7|8274.7|8261.4|8274.4|8260.4|49
1649993800000|2022-04-15 03:36:40|8274.7|8260.8|8274.5|8261|8274.7|8261.5|8274.2|8260.4|58
1649993810000|2022-04-15 03:36:50|8274.6|8260.8|8274.3|8260.6|8274.8|8261.6|8273.8|8260.3|52
1649993820000|2022-04-15 03:37:00|8274.5|8260.7|8274.3|8260.9|8274.5|8261.2|8274|8260.5|55
1649993830000|2022-04-15 03:37:10|8274.5|8260.5|8273.3|8260.8|8274.5|8261.2|8273|8260.5|53
1649993840000|2022-04-15 03:37:20|8273.2|8260.9|8272.2|8261.3|8273.3|8261.5|8272.2|8260.7|42
1649993850000|2022-04-15 03:37:30|8272.3|8261.4|8272.9|8261.6|8273.6|8262|8272|8260.7|71
1649993860000|2022-04-15 03:37:40|8272.8|8261.7|8272.5|8261.9|8273.1|8262.1|8272.5|8261.5|45
1649993870000|2022-04-15 03:37:50|8272.7|8261.8|8272.6|8261.7|8272.8|8261.9|8272.5|8261.4|43
1649993880000|2022-04-15 03:38:00|8272.7|8261.6|8272.5|8261.8|8272.8|8261.8|8272.4|8261.5|22
1649993890000|2022-04-15 03:38:10|8272.6|8261.7|8272.8|8261.6|8273.4|8262|8272.5|8261.1|40
1649993900000|2022-04-15 03:38:20|8272.9|8261.7|8272.9|8261.6|8273|8261.7|8272.8|8261.3|24
1649993910000|2022-04-15 03:38:30|8272.8|8261.7|8272.6|8262|8273|8262|8272.5|8261.5|27
1649993920000|2022-04-15 03:38:40|8272.5|8261.9|8275|8261.9|8275.6|8262.3|8272.3|8261.6|48
1649993930000|2022-04-15 03:38:50|8274.9|8261.8|8275.4|8261.9|8275.6|8262.1|8274.4|8261.6|53
1649993940000|2022-04-15 03:39:00|8275.3|8261.8|8275.4|8261.9|8275.8|8262.1|8274.9|8261.5|42
1649993950000|2022-04-15 03:39:10|8275.3|8262|8274.9|8262|8275.7|8262.2|8274.7|8261.9|30
1649993960000|2022-04-15 03:39:20|8275.1|8262.1|8275.1|8261.9|8275.5|8262.1|8274.8|8261.8|25
1649993970000|2022-04-15 03:39:30|8275.6|8262|8272.4|8264.5|8275.6|8264.7|8272|8261.6|54
1649993980000|2022-04-15 03:39:40|8272.3|8264.6|8272.7|8264|8273|8264.6|8272.1|8263.9|32
1649993990000|2022-04-15 03:39:50|8272.6|8264.1|8272.3|8264.1|8272.7|8264.1|8272.1|8263.9|25
1649994000000|2022-04-15 03:40:00|8272.1|8264.2|8272|8264.3|8272.4|8264.3|8271.7|8263.9|31
1649994010000|2022-04-15 03:40:10|8271.9|8264.2|8272|8264.3|8273|8264.6|8271.7|8263.9|54
1649994020000|2022-04-15 03:40:20|8271.9|8264.5|8272.2|8264.4|8272.5|8264.5|8271.9|8264.1|52
1649994030000|2022-04-15 03:40:30|8272.3|8264.5|8272.3|8264.2|8272.6|8264.6|8271.9|8264|30
1649994040000|2022-04-15 03:40:40|8272.1|8264.1|8271.9|8264.3|8272.5|8264.5|8271.7|8264|40
1649994050000|2022-04-15 03:40:50|8271.8|8264.2|8272.3|8264.3|8273.1|8264.4|8271.7|8263.9|44
1649994060000|2022-04-15 03:41:00|8272|8264.2|8272.3|8264.2|8273.2|8264.6|8271.7|8264.1|50
1649994070000|2022-04-15 03:41:10|8272.2|8264.1|8272.7|8264.2|8273.2|8264.7|8272.2|8263.9|60
1649994080000|2022-04-15 03:41:20|8272.5|8264.1|8272.6|8264.3|8272.9|8264.6|8271.8|8264.1|47
1649994090000|2022-04-15 03:41:30|8272.5|8264.4|8272.4|8264.3|8273.3|8264.4|8272|8264.1|38
1649994100000|2022-04-15 03:41:40|8272.7|8264.2|8272.4|8264.3|8273.3|8264.5|8272.1|8263.9|55
1649994110000|2022-04-15 03:41:50|8273|8264.1|8271.8|8264.6|8273.3|8265|8271.8|8264|59
1649994120000|2022-04-15 03:42:00|8272.2|8264.5|8272|8264.5|8273.6|8264.9|8271.4|8264|62
1649994130000|2022-04-15 03:42:10|8271.9|8264.6|8274.2|8265.2|8274.5|8265.4|8271.8|8264.3|63
1649994140000|2022-04-15 03:42:20|8274.4|8264.9|8274.1|8265.4|8274.4|8265.4|8273.7|8264.7|51
1649994150000|2022-04-15 03:42:30|8274|8265.5|8273.9|8265.1|8274.4|8265.5|8273.9|8264.7|33
1649994160000|2022-04-15 03:42:40|8273.8|8265.2|8274.3|8263.8|8275.3|8265.3|8273.8|8263.4|51
1649994170000|2022-04-15 03:42:50|8274.4|8263.7|8274.5|8264.1|8275.1|8264.3|8274.2|8263.6|13
1649994180000|2022-04-15 03:43:00|8274.4|8263.7|8274.8|8263.8|8274.9|8263.9|8274.2|8263.6|22
1649994190000|2022-04-15 03:43:10|8274.5|8263.6|8274.6|8264|8275|8265|8273.9|8263.5|31
1649994200000|2022-04-15 03:43:20|8274.5|8264.5|8274.3|8264.2|8274.9|8264.8|8273.8|8263.6|68
1649994210000|2022-04-15 03:43:30|8274.5|8264.1|8274.5|8264.2|8274.9|8264.8|8273.8|8263.8|45
1649994220000|2022-04-15 03:43:40|8274.6|8264|8274.4|8264.2|8274.7|8264.3|8274.2|8263.9|46
1649994230000|2022-04-15 03:43:50|8274.3|8264.3|8274.2|8263.9|8274.5|8264.3|8274.2|8263.8|32
1649994240000|2022-04-15 03:44:00|8274.4|8263.8|8274.2|8264.2|8274.5|8264.2|8273.8|8263.8|34
1649994250000|2022-04-15 03:44:10|8274.1|8264.3|8273.1|8263.7|8274.8|8264.3|8272.7|8263.4|27
1649994260000|2022-04-15 03:44:20|8273|8263.5|8272.9|8263.7|8273.6|8263.8|8272.8|8263.3|40
1649994270000|2022-04-15 03:44:30|8272.7|8263.8|8273|8263.6|8273.4|8263.8|8272.7|8263.2|17
1649994280000|2022-04-15 03:44:40|8273.2|8263.5|8273.4|8263.5|8273.4|8263.7|8273|8263.3|18
1649994290000|2022-04-15 03:44:50|8273.2|8263.7|8273.2|8263.7|8273.4|8264|8272.3|8263.2|41
1649994300000|2022-04-15 03:45:00|8273.1|8263.8|8273.2|8263.6|8273.5|8263.9|8272.8|8263.4|27
1649994310000|2022-04-15 03:45:10|8273.3|8263.7|8273.8|8263.2|8273.8|8263.7|8273.1|8263.1|23
1649994320000|2022-04-15 03:45:20|8273.5|8263.3|8273.1|8264|8273.5|8264|8273.1|8263.3|23
1649994330000|2022-04-15 03:45:30|8273.2|8264.1|8273.1|8263.9|8273.4|8264.2|8273.1|8263.8|14
1649994340000|2022-04-15 03:45:40|8273.3|8263.8|8273.1|8263.6|8273.3|8264|8272.8|8263.5|19
1649994350000|2022-04-15 03:45:50|8273.2|8263.8|8273.7|8263.4|8273.7|8264.5|8272.1|8263|51
1649994360000|2022-04-15 03:46:00|8272.6|8264|8273.3|8263.6|8273.3|8264.4|8272.3|8263.4|27
1649994370000|2022-04-15 03:46:10|8273.2|8263.8|8273|8263.8|8273.5|8264.6|8272.1|8263.4|37
1649994380000|2022-04-15 03:46:20|8272.9|8263.6|8272.9|8264|8273|8264|8272.7|8263.6|6
1649994390000|2022-04-15 03:46:30|8273.3|8263.6|8273|8263.9|8273.3|8263.9|8273|8263.6|4
1649994400000|2022-04-15 03:46:40|8272.7|8264|8273.3|8263.5|8273.3|8264.3|8272.3|8263.5|17
1649994410000|2022-04-15 03:46:50|8273.1|8264.2|8273.3|8263.8|8273.7|8264.4|8272.1|8263.7|20
1649994420000|2022-04-15 03:47:00|8272.7|8264|8273.5|8263.7|8273.7|8264.3|8272.4|8263.2|29
1649994430000|2022-04-15 03:47:10|8273.4|8263.6|8273.3|8263.7|8273.4|8264.3|8272.6|8263.6|9
1649994440000|2022-04-15 03:47:20|8272.8|8264.2|8273|8264|8273.2|8264.2|8272.8|8263.6|34
1649994450000|2022-04-15 03:47:30|8273.1|8263.8|8273|8263.9|8273.1|8264|8272.9|8263.7|8
1649994460000|2022-04-15 03:47:40|8273.5|8264.1|8272.7|8264|8273.5|8264.4|8272.1|8263.9|8
1649994470000|2022-04-15 03:47:50|8272.4|8264.2|8272.6|8263.6|8273.8|8264.4|8271.9|8263.2|75
1649994480000|2022-04-15 03:48:00|8272.7|8263.7|8272.7|8263.5|8273.3|8264.1|8271.6|8263.3|67
1649994490000|2022-04-15 03:48:10|8272.9|8263.4|8273.2|8263.2|8273.3|8263.6|8272.6|8263.2|47
1649994500000|2022-04-15 03:48:20|8273|8263.3|8272.9|8263.5|8273.1|8263.6|8272.5|8263.2|39
1649994510000|2022-04-15 03:48:30|8272.8|8263.7|8273|8263.6|8273|8263.9|8272.6|8263.5|41
1649994520000|2022-04-15 03:48:40|8273.1|8263.7|8272.8|8263.4|8273.2|8263.8|8272.6|8263.3|40
1649994530000|2022-04-15 03:48:50|8272.9|8263.6|8272.3|8263.8|8273.1|8264|8272|8263.4|40
1649994540000|2022-04-15 03:49:00|8272.5|8263.9|8272.8|8263.6|8273.3|8264|8272.2|8263.5|57
1649994550000|2022-04-15 03:49:10|8272.9|8263.5|8273|8263.5|8273.2|8263.8|8272.7|8263.5|34
1649994560000|2022-04-15 03:49:20|8273.1|8263.6|8272.9|8263.5|8273.4|8264.1|8272.5|8263.4|42
1649994570000|2022-04-15 03:49:30|8272.8|8263.4|8272.4|8263.9|8273|8264.1|8271.8|8263.3|58
1649994580000|2022-04-15 03:49:40|8272.2|8263.7|8272.5|8263.8|8273.3|8264|8271.8|8263.1|61
1649994590000|2022-04-15 03:49:50|8272.4|8263.9|8272|8263.8|8273.5|8264.4|8271.8|8263.3|63
1649994600000|2022-04-15 03:50:00|8272.1|8263.7|8272.6|8263.5|8273.2|8263.8|8271.9|8263.2|53
1649994610000|2022-04-15 03:50:10|8272.7|8263.4|8272.9|8263.5|8272.9|8263.7|8272.4|8263.3|42
1649994620000|2022-04-15 03:50:20|8273|8263.4|8273.1|8263.4|8273.1|8263.8|8272.1|8263.3|50
1649994630000|2022-04-15 03:50:30|8273|8263.5|8271.9|8263.6|8273.5|8264|8271.4|8263.1|55
1649994640000|2022-04-15 03:50:40|8272.4|8263|8272.1|8263.2|8272.5|8263.8|8271.8|8262.9|37
1649994650000|2022-04-15 03:50:50|8271.9|8263.1|8272.3|8263|8272.3|8263.3|8271.9|8262.9|25
1649994660000|2022-04-15 03:51:00|8272.2|8263.1|8272.1|8263.2|8272.3|8263.3|8271.9|8262.9|30
1649994670000|2022-04-15 03:51:10|8271.9|8263.3|8272|8263.1|8272.2|8263.3|8271.8|8263.1|32
1649994680000|2022-04-15 03:51:20|8272.1|8263.2|8271.9|8263.4|8272.1|8263.4|8271.8|8263|23
1649994690000|2022-04-15 03:51:30|8272.2|8263.2|8271.9|8263.4|8273.2|8263.9|8271.2|8262.6|60
1649994700000|2022-04-15 03:51:40|8271.8|8263.3|8271.8|8263.7|8272.4|8264.2|8270.8|8263|53
1649994710000|2022-04-15 03:51:50|8271.6|8263.3|8272.1|8263.3|8272.7|8263.9|8270.8|8262.8|54
1649994720000|2022-04-15 03:52:00|8272.2|8263.1|8271.8|8263.3|8272.4|8263.5|8271.7|8262.8|44
1649994730000|2022-04-15 03:52:10|8272|8262.9|8272|8262.7|8272|8263.4|8271.8|8262.7|28
1649994740000|2022-04-15 03:52:20|8272.2|8262.8|8271.4|8263.4|8272.2|8263.6|8271.2|8262.6|47
1649994750000|2022-04-15 03:52:30|8271.3|8263.9|8271.9|8262.8|8272.2|8263.9|8271|8262.7|55
1649994760000|2022-04-15 03:52:40|8271.8|8262.9|8272|8263.2|8272|8263.3|8271.3|8262.7|35
1649994770000|2022-04-15 03:52:50|8271.8|8263.1|8272.2|8263.3|8272.2|8263.7|8271.4|8263|38
1649994780000|2022-04-15 03:53:00|8272.1|8263.2|8272.2|8263.3|8272.2|8263.5|8271.8|8263.2|25
1649994790000|2022-04-15 03:53:10|8272.1|8263.4|8271.9|8263.3|8272.3|8263.6|8271.6|8263.2|26
1649994800000|2022-04-15 03:53:20|8272|8263.2|8272|8263.9|8272.1|8263.9|8271.6|8263.2|32
1649994810000|2022-04-15 03:53:30|8271.8|8263.8|8271.9|8263.8|8272.2|8263.9|8271.8|8263.2|37
1649994820000|2022-04-15 03:53:40|8271.8|8263.5|8272|8263.6|8272.3|8263.9|8271.8|8263.2|19
1649994830000|2022-04-15 03:53:50|8271.5|8263.9|8272.1|8263.4|8272.3|8264.1|8271.2|8263.3|33
1649994840000|2022-04-15 03:54:00|8272.2|8263.6|8271|8264|8272.3|8264.1|8271|8263.3|57
1649994850000|2022-04-15 03:54:10|8271.2|8263.9|8272|8263.5|8272.4|8264.1|8271.2|8263.2|45
1649994860000|2022-04-15 03:54:20|8271.9|8263.4|8272|8263.4|8272.4|8263.7|8271.5|8263.2|25
1649994870000|2022-04-15 03:54:30|8271.8|8263.5|8271.8|8263.7|8272.2|8263.7|8271.4|8263.4|36
1649994880000|2022-04-15 03:54:40|8271.9|8263.6|8271.7|8263.8|8272.1|8264.1|8271.2|8263.5|45
1649994890000|2022-04-15 03:54:50|8271.4|8263.7|8271.3|8263.5|8272.3|8264.1|8271.2|8263.3|42
1649994900000|2022-04-15 03:55:00|8272|8263.6|8271.1|8264.1|8272.4|8264.3|8271.1|8263.3|49
1649994910000|2022-04-15 03:55:10|8271.3|8264|8272.3|8263.4|8272.6|8264|8271.2|8263.2|58
1649994920000|2022-04-15 03:55:20|8272.4|8263.6|8271.9|8263.8|8272.6|8263.8|8271.4|8263.4|49
1649994930000|2022-04-15 03:55:30|8272.2|8263.7|8272.5|8263.7|8272.6|8264.2|8271.6|8263.6|49
1649994940000|2022-04-15 03:55:40|8272.6|8263.8|8272.6|8265.5|8273.1|8265.7|8271.3|8263.7|45
1649994950000|2022-04-15 03:55:50|8272.7|8265.6|8276.2|8265.7|8276.2|8266.6|8272.5|8265.4|67
1649994960000|2022-04-15 03:56:00|8275.7|8265.4|8274|8265.6|8276.3|8265.9|8273.8|8264.7|73
1649994970000|2022-04-15 03:56:10|8273.9|8265.5|8274.4|8264.3|8274.7|8265.9|8273.4|8264.3|62
1649994980000|2022-04-15 03:56:20|8274.1|8264.4|8274.6|8264.5|8275|8264.7|8273.8|8263.9|67
1649994990000|2022-04-15 03:56:30|8274.4|8264.2|8274.7|8264.5|8274.8|8264.8|8273.9|8264|56
1649995000000|2022-04-15 03:56:40|8274.6|8264.6|8274|8264.4|8274.8|8265.1|8273.8|8264|60
1649995010000|2022-04-15 03:56:50|8274.2|8264.8|8274.5|8264.9|8274.7|8265.3|8273.3|8264|74
1649995020000|2022-04-15 03:57:00|8274.4|8264.6|8274.2|8264.3|8274.8|8265.1|8273.3|8264.1|73
1649995030000|2022-04-15 03:57:10|8274.1|8264.5|8274.5|8264.5|8274.9|8265.3|8273.3|8264|68
1649995040000|2022-04-15 03:57:20|8274.6|8264.4|8273.9|8264.3|8274.6|8264.8|8273.8|8264.1|49
1649995050000|2022-04-15 03:57:30|8273.8|8264.1|8274|8264.2|8274.6|8264.6|8273.6|8263.7|51
1649995060000|2022-04-15 03:57:40|8273.5|8263.9|8274.2|8264.1|8274.4|8265|8273.2|8263.9|67
1649995070000|2022-04-15 03:57:50|8274|8264.2|8274.1|8264.2|8274.8|8265.1|8273|8263.8|72
1649995080000|2022-04-15 03:58:00|8274.8|8264.1|8273.9|8264.2|8274.8|8265|8272.8|8263.7|71
1649995090000|2022-04-15 03:58:10|8273.8|8264.3|8274.7|8264.1|8274.8|8264.3|8273.7|8263.8|48
1649995100000|2022-04-15 03:58:20|8274|8264.2|8274.7|8264.8|8274.8|8264.8|8273.9|8264.1|45
1649995110000|2022-04-15 03:58:30|8274.8|8264.6|8274.4|8265.1|8274.8|8265.9|8273.4|8264.5|39
1649995120000|2022-04-15 03:58:40|8274.9|8264.2|8274.5|8264.4|8274.9|8265.2|8272.8|8264|71
1649995130000|2022-04-15 03:58:50|8274.3|8264.5|8273.5|8265.1|8274.6|8265.4|8273.1|8264.2|71
1649995140000|2022-04-15 03:59:00|8273.8|8264.6|8273.7|8264.2|8274.6|8265.2|8273.3|8264.2|68
1649995150000|2022-04-15 03:59:10|8274.2|8264.3|8274.1|8264.6|8274.7|8264.7|8273.5|8263.9|53
1649995160000|2022-04-15 03:59:20|8274|8265|8274.6|8264.8|8274.7|8265.1|8273.8|8264.4|53
1649995170000|2022-04-15 03:59:30|8274.7|8264.5|8274.6|8264.7|8274.7|8265.9|8273.3|8264.3|64
1649995180000|2022-04-15 03:59:40|8274.4|8264.9|8275.5|8265.1|8275.9|8265.8|8273.3|8264.4|67
1649995190000|2022-04-15 03:59:50|8275.2|8265.3|8275.9|8265.5|8276|8265.5|8274.4|8264.5|65
1649995200000|2022-04-15 04:00:00|8275.8|8265.3|8275.8|8265.5|8276|8265.6|8274.8|8264.9|53
1649995210000|2022-04-15 04:00:10|8275.1|8265.3|8275.8|8264.8|8276|8266.3|8274|8264.8|47
1649995220000|2022-04-15 04:00:20|8275.2|8265.5|8275.8|8265.5|8276.2|8266.3|8274.7|8264.7|64
1649995230000|2022-04-15 04:00:30|8276|8265.6|8275.3|8265.6|8276.2|8266.4|8274.9|8264.9|55
1649995240000|2022-04-15 04:00:40|8274.8|8265.8|8275.2|8265|8276.1|8265.8|8274.4|8264.5|55
1649995250000|2022-04-15 04:00:50|8275.8|8264.9|8275.2|8265.2|8275.9|8265.2|8275.2|8264.9|38
1649995260000|2022-04-15 04:01:00|8275.4|8265|8275.4|8265.7|8276|8265.9|8275|8264.8|42
1649995270000|2022-04-15 04:01:10|8275.3|8265.5|8275.5|8265.9|8275.7|8266.9|8274.8|8265.4|58
1649995280000|2022-04-15 04:01:20|8275.4|8266.1|8275.5|8265.7|8275.8|8267|8274.9|8265.5|68
1649995290000|2022-04-15 04:01:30|8275.4|8265.9|8275.3|8266|8275.7|8266.9|8274.8|8265.2|67
1649995300000|2022-04-15 04:01:40|8275.4|8265.7|8275.3|8265.7|8275.5|8266|8275|8265.4|55
1649995310000|2022-04-15 04:01:50|8275.2|8265.8|8275.6|8265.1|8275.9|8265.8|8275.1|8265.1|40
1649995320000|2022-04-15 04:02:00|8275.7|8265.2|8275|8266.1|8275.9|8266.7|8274.7|8265.2|48
1649995330000|2022-04-15 04:02:10|8275.2|8265.3|8275.1|8267|8276.1|8267.3|8274.7|8265.3|60
1649995340000|2022-04-15 04:02:20|8275.4|8267.1|8276|8266.7|8276.1|8267.4|8275.4|8266.3|51
1649995350000|2022-04-15 04:02:30|8275.8|8266.6|8275.8|8266.7|8276.1|8267.3|8275.6|8266.3|42
1649995360000|2022-04-15 04:02:40|8275.9|8266.6|8276|8268|8276.6|8268|8275.7|8266.4|47
1649995370000|2022-04-15 04:02:50|8275.9|8267.9|8275.7|8266|8276.3|8267.9|8275.5|8265.8|55
1649995380000|2022-04-15 04:03:00|8275.8|8266.1|8275.6|8266.1|8275.9|8266.8|8275.4|8266|42
1649995390000|2022-04-15 04:03:10|8275.7|8266.3|8275.2|8266.4|8276|8266.8|8274.8|8265.9|53
1649995400000|2022-04-15 04:03:20|8275.3|8266.2|8275|8265.9|8275.6|8266.4|8274.4|8265.7|61
1649995410000|2022-04-15 04:03:30|8274.8|8265.8|8274.9|8265.8|8275|8266|8274.6|8265.6|28
1649995420000|2022-04-15 04:03:40|8275.1|8265.9|8274.5|8265.8|8275.1|8266|8274.4|8265.2|22
1649995430000|2022-04-15 04:03:50|8274.4|8265.9|8274.5|8266|8274.7|8266|8274.4|8265.8|22
1649995440000|2022-04-15 04:04:00|8274.8|8265.9|8274.4|8266.1|8274.8|8266.1|8274.3|8265.9|20
1649995450000|2022-04-15 04:04:10|8274.3|8266|8274.5|8265.8|8274.6|8266.2|8274.2|8265.8|28
1649995460000|2022-04-15 04:04:20|8274.6|8265.6|8274.4|8265.8|8274.9|8266|8274|8265.3|18
1649995470000|2022-04-15 04:04:30|8274.3|8265.9|8274.4|8265.9|8274.6|8265.9|8274.3|8265.7|11
1649995480000|2022-04-15 04:04:40|8274.5|8265.8|8274.4|8265.9|8274.8|8266|8274.4|8265.8|11
1649995490000|2022-04-15 04:04:50|8274.6|8265.8|8274.4|8265.9|8274.7|8266.1|8274.1|8265.7|17
1649995500000|2022-04-15 04:05:00|8274.6|8265.8|8274.1|8265.8|8274.8|8266.1|8273.9|8265.8|19
1649995510000|2022-04-15 04:05:10|8274|8265.9|8274.1|8265.8|8274.2|8266|8273.9|8265.4|29
1649995520000|2022-04-15 04:05:20|8274.5|8265.9|8274.4|8265.9|8274.5|8266|8274.2|8265.8|30
1649995530000|2022-04-15 04:05:30|8274.5|8265.8|8274.5|8266|8274.6|8266|8274.3|8265.8|19
1649995540000|2022-04-15 04:05:40|8274.4|8265.9|8274.3|8266|8274.5|8266.3|8274.3|8265.9|21
1649995550000|2022-04-15 04:05:50|8274.2|8266.1|8274|8266|8274.2|8266.1|8273.9|8265.9|19
1649995560000|2022-04-15 04:06:00|8273.9|8266.1|8274|8266.1|8274|8266.2|8273.9|8266.1|3
1649995570000|2022-04-15 04:06:10|8274.1|8265.6|8274.2|8265.9|8274.5|8266.1|8274|8265.6|16
1649995580000|2022-04-15 04:06:20|8274.4|8266|8274.2|8266.1|8274.5|8266.1|8274.2|8265.9|23
1649995590000|2022-04-15 04:06:30|8274.1|8266|8274.2|8266|8274.3|8266.1|8274.1|8265.9|6
1649995600000|2022-04-15 04:06:40|8274.9|8266.2|8273.9|8266|8274.9|8266.2|8273.9|8265.9|14
1649995610000|2022-04-15 04:06:50|8274|8266.1|8274.2|8265.9|8274.9|8266.4|8273.9|8265.6|36
1649995620000|2022-04-15 04:07:00|8274.5|8265.8|8274.5|8265.9|8274.9|8266.3|8273.9|8265.5|36
1649995630000|2022-04-15 04:07:10|8274.4|8266.2|8274.5|8266.1|8274.6|8266.2|8274|8265.6|17
1649995640000|2022-04-15 04:07:20|8274.4|8266.2|8274.5|8266.1|8274.5|8266.2|8274.2|8265.9|11
1649995650000|2022-04-15 04:07:30|8274.4|8266.2|8274.2|8266.6|8274.5|8266.6|8273.7|8265.9|14
1649995660000|2022-04-15 04:07:40|8273.9|8265.9|8274.2|8266.3|8274.6|8266.3|8273.8|8265.9|13
1649995670000|2022-04-15 04:07:50|8274.4|8266.1|8274.1|8266.2|8274.4|8266.3|8273.8|8265.8|13
1649995680000|2022-04-15 04:08:00|8274.3|8265.7|8273.8|8266|8274.3|8266|8273.6|8265.7|6
1649995690000|2022-04-15 04:08:10|8273.7|8265.8|8273.7|8265.9|8273.7|8265.9|8273.7|8265.7|3
1649995700000|2022-04-15 04:08:20|8273.8|8266|8273.1|8266.1|8273.8|8266.1|8273.1|8265.3|17
1649995710000|2022-04-15 04:08:30|8273.3|8266|8273.3|8265.9|8274.1|8266.2|8272.6|8265.1|33
1649995720000|2022-04-15 04:08:40|8273.7|8265.7|8273.7|8265.5|8274.4|8266|8273|8264.8|20
1649995730000|2022-04-15 04:08:50|8273.6|8265.9|8273.1|8266.1|8274|8266.1|8272.6|8264.9|33
1649995740000|2022-04-15 04:09:00|8273.2|8265.4|8273.2|8265.7|8273.6|8266.1|8272.9|8265.2|39
1649995750000|2022-04-15 04:09:10|8273.3|8265.6|8273.4|8265.4|8273.6|8265.7|8273.1|8265.4|14
1649995760000|2022-04-15 04:09:20|8273.5|8265.5|8273|8265.7|8273.5|8265.9|8272.8|8265.5|12
1649995770000|2022-04-15 04:09:30|8273.5|8265.5|8272.5|8266.1|8273.5|8266.2|8272.5|8265.5|9
1649995780000|2022-04-15 04:09:40|8272.4|8266.2|8273.4|8265.4|8273.4|8266.2|8272.4|8265.4|17
1649995790000|2022-04-15 04:09:50|8273.3|8265.3|8273.4|8265.4|8273.7|8265.6|8273|8265.2|23
1649995800000|2022-04-15 04:10:00|8273.2|8265.5|8273.1|8266.1|8273.6|8266.1|8273.1|8265.3|13
1649995810000|2022-04-15 04:10:10|8273.8|8265.2|8273.3|8265.5|8273.8|8266|8273.3|8265.2|17
1649995820000|2022-04-15 04:10:20|8273.6|8265.4|8273.1|8266.1|8274.4|8266.2|8272.8|8264.6|44
1649995830000|2022-04-15 04:10:30|8272.9|8266|8273.6|8265.3|8274.1|8266.1|8272.7|8264.9|45
1649995840000|2022-04-15 04:10:40|8273.1|8265.5|8273.6|8265.8|8273.9|8266.1|8272.9|8265.2|21
1649995850000|2022-04-15 04:10:50|8274|8265|8273.5|8265.5|8274|8266|8273|8265|24
1649995860000|2022-04-15 04:11:00|8273.4|8265.6|8274.3|8266.1|8274.5|8266.1|8273.3|8265.4|21
1649995870000|2022-04-15 04:11:10|8274.4|8266|8274|8265.9|8274.5|8266.3|8274|8265.9|11
1649995880000|2022-04-15 04:11:20|8274.2|8266.4|8273.5|8265.9|8274.2|8266.4|8273.1|8265.7|24
1649995890000|2022-04-15 04:11:30|8273.6|8266|8273|8265.8|8273.9|8266.1|8272.9|8265.5|41
1649995900000|2022-04-15 04:11:40|8273.3|8265.3|8272.2|8265.7|8273.7|8266|8272.1|8265.3|42
1649995910000|2022-04-15 04:11:50|8272.3|8265.8|8272.6|8266|8272.7|8266.1|8272.1|8265.7|26
1649995920000|2022-04-15 04:12:00|8272.5|8265.9|8272.6|8265.9|8272.6|8266|8272.2|8265.7|7
1649995930000|2022-04-15 04:12:10|8272.5||8272.6||8272.6||8272.5||2
1649995940000|2022-04-15 04:12:20|8272|8265.8|8272.8|8266.1|8273|8266.1|8272|8265.6|12
1649995950000|2022-04-15 04:12:30|8273.2|8266|8272.9|8266|8273.2|8266.1|8272.9|8266|6
1649995960000|2022-04-15 04:12:40|8272.7|8266.1|8272.7|8266.1|8273.4|8266.4|8272.7|8266.1|7
1649995970000|2022-04-15 04:12:50|8272.6|8266.2|8272.6|8266.2|8272.7|8266.2|8272.6|8266.2|4
1649995980000|2022-04-15 04:13:00|8272.7|8266.5|8272.3|8266.1|8272.9|8266.5|8272.3|8266.1|4
1649995990000|2022-04-15 04:13:10|8272.2|8265.7|8272.7|8266|8272.9|8266.2|8272.2|8265.7|9
1649996000000|2022-04-15 04:13:20|8272.6|8266.1|8272.4|8266.1|8272.6|8266.2|8272.4|8266.1|6
1649996010000|2022-04-15 04:13:30|8272.5|8266.2|8272.4|8266.3|8272.5|8266.3|8272|8266.1|4
1649996020000|2022-04-15 04:13:40|8272.2|8266.5|8272.3|8266.2|8272.7|8266.5|8272.2|8266.2|6
1649996030000|2022-04-15 04:13:50|8272.4|8266.3|8272.3|8265.9|8272.8|8266.5|8272.2|8265.8|10
1649996040000|2022-04-15 04:14:00|8272.4|8266.1|8272.8|8266.4|8273.3|8266.4|8272.2|8266|15
1649996050000|2022-04-15 04:14:10|8272.7|8266.2|8272.6|8266.4|8273|8266.4|8272.3|8266.2|9
1649996060000|2022-04-15 04:14:20|8272.4|8266.5|8272.2|8266.3|8273.4|8266.5|8272.2|8266.1|12
1649996070000|2022-04-15 04:14:30|8271.9|8266.1|8272.3|8266.1|8272.4|8266.2|8271.9|8266.1|8
1649996080000|2022-04-15 04:14:40|8272.6|8266.3|8272.2|8266|8273.4|8266.3|8272|8265.8|21
1649996090000|2022-04-15 04:14:50|8272.1|8266.1|8272.1|8265.9|8272.2|8266.1|8272|8265.6|13
1649996100000|2022-04-15 04:15:00|8272|8266|8272.3|8266|8273.1|8266|8272|8265.9|18
1649996110000|2022-04-15 04:15:10|8272.4|8265.9|8272.6|8265.7|8272.9|8266|8272.3|8265.7|15
1649996120000|2022-04-15 04:15:20|8272.3|8266.6|8275.3|8266.1|8275.8|8266.8|8272.3|8265.5|51
1649996130000|2022-04-15 04:15:30|8275.2|8266.2|8275.2|8265.9|8276|8266.5|8275|8265.9|43
1649996140000|2022-04-15 04:15:40|8275.1|8266.2|8276.6|8266.9|8276.6|8267.2|8274.7|8266.1|29
1649996150000|2022-04-15 04:15:50|8276.7|8267.1|8276.1|8267.5|8276.8|8268.1|8275.7|8266.9|43
1649996160000|2022-04-15 04:16:00|8276.2|8267.9|8276.2|8267.2|8276.5|8267.9|8275.5|8267|33
1649996170000|2022-04-15 04:16:10|8275.7|8267.6|8275.9|8267.2|8276.6|8267.8|8275.7|8266.7|37
1649996180000|2022-04-15 04:16:20|8276.3|8266.9|8276.4|8267|8276.8|8267.5|8275.9|8266.8|14
1649996190000|2022-04-15 04:16:30|8276.9|8267.4|8276.4|8266.9|8276.9|8267.5|8276.3|8266.7|16
1649996200000|2022-04-15 04:16:40|8276.5|8267|8276.1|8267.2|8276.5|8267.7|8275.6|8266.9|22
1649996210000|2022-04-15 04:16:50|8276|8267.3|8275.7|8267.6|8276.1|8267.7|8275.7|8267.3|10
1649996220000|2022-04-15 04:17:00|8276.8|8267.5|8276.3|8266.8|8276.8|8267.5|8276.3|8266.7|10
1649996230000|2022-04-15 04:17:10|8276.5|8267.2|8276.4|8267.2|8276.8|8267.9|8276|8266.8|33
1649996240000|2022-04-15 04:17:20|8276.2|8267.5|8276.6|8266.8|8276.8|8267.7|8275.7|8266.6|29
1649996250000|2022-04-15 04:17:30|8276.7|8266.7|8276.2|8267.3|8276.7|8267.3|8276.2|8266.4|28
1649996260000|2022-04-15 04:17:40|8276.1|8266.4|8275.5|8267.2|8276.2|8267.5|8275.1|8266.4|67
1649996270000|2022-04-15 04:17:50|8275.6|8266.9|8275.6|8266.8|8275.9|8267.3|8275.1|8266.7|59
1649996280000|2022-04-15 04:18:00|8275.5|8266.9|8275.7|8266.9|8275.8|8267.2|8275.4|8266.6|44
1649996290000|2022-04-15 04:18:10|8275.6|8266.8|8275.6|8266.6|8275.7|8267.2|8275.5|8266.6|40
1649996300000|2022-04-15 04:18:20|8275.5|8267.2|8275.6|8267.2|8276|8267.6|8274.9|8266.7|41
1649996310000|2022-04-15 04:18:30|8275.7|8267.3|8275.7|8267.1|8275.7|8267.3|8275.3|8266.8|36
1649996320000|2022-04-15 04:18:40|8275.6|8267|8275.5|8267.1|8275.7|8267.2|8275.4|8266.7|47
1649996330000|2022-04-15 04:18:50|8275.6|8267.2|8275.4|8267.2|8275.8|8267.5|8274.8|8266.3|52
1649996340000|2022-04-15 04:19:00|8275.3|8267|8275.6|8267.2|8275.7|8267.3|8275.1|8266.9|64
1649996350000|2022-04-15 04:19:10|8275.5|8267.3|8275.3|8267.2|8275.6|8267.3|8275|8266.7|42
1649996360000|2022-04-15 04:19:20|8275.1|8266.9|8275.5|8267.3|8275.6|8267.3|8275.1|8266.9|41
1649996370000|2022-04-15 04:19:30|8275.4|8267.4|8275.4|8266.6|8275.6|8267.5|8275.2|8266.5|41
1649996380000|2022-04-15 04:19:40|8275.5|8267.2|8275.4|8267|8275.8|8267.3|8274.8|8266.5|65
1649996390000|2022-04-15 04:19:50|8275.3|8267.1|8276|8266.7|8276.1|8267.3|8275.1|8266.6|64
1649996400000|2022-04-15 04:20:00|8275.9|8266.8|8275.9|8267.1|8276.1|8267.2|8275.8|8266.6|45
1649996410000|2022-04-15 04:20:10|8276|8267.2|8275.9|8267.1|8276.1|8267.4|8275.8|8266.6|35
1649996420000|2022-04-15 04:20:20|8276|8266.8|8276|8266.8|8276.1|8267.6|8275.3|8266.6|52
1649996430000|2022-04-15 04:20:30|8275.8|8266.9|8275.7|8267.2|8276.1|8267.4|8275.5|8266.6|52
1649996440000|2022-04-15 04:20:40|8275.5|8266.9|8276.2|8266.6|8276.2|8267.2|8275.5|8266.6|60
1649996450000|2022-04-15 04:20:50|8276.1|8266.5|8276|8266.8|8276.2|8267.3|8275.8|8266.5|51
1649996460000|2022-04-15 04:21:00|8275.9|8266.7|8275.9|8266.7|8276.1|8267.2|8275.8|8266.5|43
1649996470000|2022-04-15 04:21:10|8276|8266.5|8275.5|8266.9|8276.1|8267.1|8275.5|8266.4|48
1649996480000|2022-04-15 04:21:20|8275.8|8266.7|8275.8|8266.9|8276.2|8267.5|8275.3|8266.3|67
1649996490000|2022-04-15 04:21:30|8276.2|8266.6|8276|8266.7|8276.3|8267.2|8275.3|8266.5|64
1649996500000|2022-04-15 04:21:40|8275.9|8266.6|8276|8266.9|8276.1|8267.3|8275.4|8266.4|59
1649996510000|2022-04-15 04:21:50|8275.9|8266.8|8276|8266.7|8276.1|8267.3|8275.8|8266.6|32
1649996520000|2022-04-15 04:22:00|8275.8|8266.8|8276|8266.6|8276|8266.9|8275.7|8266.6|43
1649996530000|2022-04-15 04:22:10|8276.1|8266.7|8275.8|8267.3|8276.1|8267.5|8275.3|8266.6|54
1649996540000|2022-04-15 04:22:20|8275.7|8267.4|8275.8|8267.3|8275.9|8267.4|8275.6|8266.9|49
1649996550000|2022-04-15 04:22:30|8275.9|8267.1|8275.6|8267.4|8276|8267.6|8275.1|8266.9|55
1649996560000|2022-04-15 04:22:40|8275.8|8267.3|8275.7|8267.1|8276|8267.5|8275.6|8266.5|56
1649996570000|2022-04-15 04:22:50|8275.6|8267.2|8275.7|8266.8|8275.8|8267.4|8275.6|8266.5|41
1649996580000|2022-04-15 04:23:00|8275.8|8266.7|8275.5|8267.1|8276.2|8267.3|8275.3|8266.4|49
1649996590000|2022-04-15 04:23:10|8275.9|8266.9|8275.7|8266.9|8275.9|8267.5|8275.4|8266.5|52
1649996600000|2022-04-15 04:23:20|8275.6|8267|8275.7|8266.9|8275.8|8267.4|8275.6|8266.8|47
1649996610000|2022-04-15 04:23:30|8275.8|8266.6|8275.8|8267.4|8275.9|8267.4|8275|8266.6|62
1649996620000|2022-04-15 04:23:40|8275.7|8267.2|8275.8|8267.3|8275.9|8267.5|8275.6|8266.8|59
1649996630000|2022-04-15 04:23:50|8275.7|8267.2|8275.8|8266.8|8276|8267.4|8275.6|8266.7|55
1649996640000|2022-04-15 04:24:00|8275.7|8267.1|8275.7|8267.3|8275.9|8267.4|8275.4|8266.8|61
1649996650000|2022-04-15 04:24:10|8275.9|8267.2|8275.7|8267.1|8276|8267.3|8275.6|8266.6|47
1649996660000|2022-04-15 04:24:20|8275.8|8267|8275.1|8265.9|8276|8267.4|8275|8265.4|64
1649996670000|2022-04-15 04:24:30|8275.2|8266.1|8275.3|8265.6|8275.4|8266.2|8274.9|8265.5|54
1649996680000|2022-04-15 04:24:40|8275.2|8265.8|8275.2|8265.6|8275.4|8266.2|8275.1|8265.6|48
1649996690000|2022-04-15 04:24:50|8275.1|8266.1|8275.2|8266.2|8275.4|8266.6|8274.6|8265.6|62
1649996700000|2022-04-15 04:25:00|8274.9|8266|8274.7|8266.2|8275.5|8267|8274.5|8265.7|75
1649996710000|2022-04-15 04:25:10|8275.1|8266.5|8274.9|8266.5|8275.8|8267|8274.3|8265.1|72
1649996720000|2022-04-15 04:25:20|8275.1|8266.1|8275.2|8266.1|8275.4|8266.6|8275|8265.7|69
1649996730000|2022-04-15 04:25:30|8275.3|8266.2|8274.2|8265.6|8275.4|8266.7|8274.2|8265.1|49
1649996740000|2022-04-15 04:25:40|8274.3|8265.5|8270.4|8261.7|8274.3|8266|8269.7|8260.7|47
1649996750000|2022-04-15 04:25:50|8270.3|8261.6|8270.1|8261.8|8270.8|8262.1|8269.4|8261.1|64
1649996760000|2022-04-15 04:26:00|8269.9|8261.7|8270.1|8261.8|8270.5|8262.2|8269.5|8260.9|61
1649996770000|2022-04-15 04:26:10|8270.3|8261.7|8270.2|8262.1|8270.5|8262.5|8269.6|8260.9|71
1649996780000|2022-04-15 04:26:20|8270.4|8261.9|8270.6|8262.8|8270.7|8263.4|8270|8261.3|68
1649996790000|2022-04-15 04:26:30|8270.7|8263.2|8270.4|8262.2|8271|8263.5|8270|8261.2|75
1649996800000|2022-04-15 04:26:40|8270.8|8262.5|8271.2|8262.7|8271.3|8264|8270.4|8261.8|70
1649996810000|2022-04-15 04:26:50|8271|8262.6|8271.2|8262.9|8271.3|8263|8271|8262.3|65
1649996820000|2022-04-15 04:27:00|8271.3|8262.6|8271.3|8262.8|8271.4|8263.1|8271.1|8262.3|66
1649996830000|2022-04-15 04:27:10|8271.2|8262.7|8270.9|8262.9|8271.4|8263.6|8270.6|8262.1|71
1649996840000|2022-04-15 04:27:20|8271.1|8262.8|8271|8262|8271.7|8263.7|8270.4|8261.8|77
1649996850000|2022-04-15 04:27:30|8270.8|8262.3|8270.3|8263.2|8271.6|8263.8|8270.3|8262|79
1649996860000|2022-04-15 04:27:40|8270.4|8262.9|8271.4|8263|8271.5|8263.5|8270.4|8262.1|70
1649996870000|2022-04-15 04:27:50|8271.6|8263.1|8271.5|8263.1|8271.7|8263.8|8271.3|8262.7|66
1649996880000|2022-04-15 04:28:00|8271.6|8263.3|8271.6|8263.4|8271.6|8263.8|8271.4|8262.7|55
1649996890000|2022-04-15 04:28:10|8271.5|8263.5|8271.3|8263.9|8271.6|8263.9|8270.8|8262.7|71
1649996900000|2022-04-15 04:28:20|8271.1|8263|8271.3|8263.7|8271.6|8264.1|8270.4|8262.4|78
1649996910000|2022-04-15 04:28:30|8271|8264.2|8271.6|8263.2|8271.6|8264.2|8270.6|8262.5|76
1649996920000|2022-04-15 04:28:40|8271.4|8263.1|8271.6|8263.2|8271.7|8263.8|8271.4|8262.7|67
1649996930000|2022-04-15 04:28:50|8271.5|8263.1|8271.5|8263.3|8271.7|8263.7|8271.5|8262.8|61
1649996940000|2022-04-15 04:29:00|8271.6|8263.1|8271.7|8263.5|8271.7|8263.9|8270.7|8262.8|72
1649996950000|2022-04-15 04:29:10|8270.8|8262.5|8270.8|8262.9|8271.7|8263.7|8270.4|8262.1|72
1649996960000|2022-04-15 04:29:20|8271.2|8263.1|8271.3|8263|8271.7|8263.5|8271|8262.7|66
1649996970000|2022-04-15 04:29:30|8271.4|8262.8|8271.4|8263.5|8271.5|8263.5|8270.9|8262.8|59
1649996980000|2022-04-15 04:29:40|8271.3|8262.9|8271.3|8263.1|8271.5|8263.5|8271.2|8262.8|54
1649996990000|2022-04-15 04:29:50|8271.4|8263.2|8271.2|8262.7|8271.5|8263.2|8271.1|8262.4|52
1649997000000|2022-04-15 04:30:00|8271.3|8262.8|8270.7|8262.6|8271.5|8263|8270.4|8262.3|55
1649997010000|2022-04-15 04:30:10|8271|8262.5|8271.1|8263.6|8271.2|8264|8270.4|8262.1|77
1649997020000|2022-04-15 04:30:20|8271|8263.4|8270.7|8263.1|8271.2|8263.7|8270.6|8263.1|63
1649997030000|2022-04-15 04:30:30|8270.9|8263.3|8270.7|8263.2|8271.3|8263.7|8270.4|8262.7|69
1649997040000|2022-04-15 04:30:40|8270.6|8263.3|8270.7|8263.2|8270.9|8263.6|8270.1|8262.4|65
1649997050000|2022-04-15 04:30:50|8270.6|8263.3|8271.2|8263.5|8271.2|8263.9|8270.2|8262.7|74
1649997060000|2022-04-15 04:31:00|8270.8|8263.3|8270.8|8263.7|8271.3|8264|8270.2|8262.9|72
1649997070000|2022-04-15 04:31:10|8271|8263.6|8270.8|8263.6|8271.1|8263.9|8270.3|8262.9|73
1649997080000|2022-04-15 04:31:20|8270.6|8263.4|8270.4|8263.2|8271|8263.9|8270.1|8262.7|68
1649997090000|2022-04-15 04:31:30|8270.3|8263.1|8270.4|8263.3|8270.9|8263.7|8270.1|8262.9|71
1649997100000|2022-04-15 04:31:40|8270.5|8263.2|8270.3|8263.3|8271|8263.8|8269.8|8262.7|69
1649997110000|2022-04-15 04:31:50|8270.4|8263.5|8270.3|8263.4|8270.7|8263.7|8269.8|8263|65
1649997120000|2022-04-15 04:32:00|8270.4|8263.3|8270.2|8262.8|8271|8263.9|8269.9|8262.7|69
1649997130000|2022-04-15 04:32:10|8270.4|8262.7|8270.1|8263.4|8270.9|8263.6|8269.9|8262.7|58
1649997140000|2022-04-15 04:32:20|8270.2|8263.3|8270|8262.9|8270.9|8263.7|8269.8|8262.6|68
1649997150000|2022-04-15 04:32:30|8269.9|8262.8|8270.9|8262.9|8270.9|8263.5|8269.9|8262.8|50
1649997160000|2022-04-15 04:32:40|8270.6|8263|8270.3|8263.2|8270.9|8263.9|8269.9|8262.7|70
1649997170000|2022-04-15 04:32:50|8270.4|8263.1|8269.9|8263.4|8270.5|8263.6|8269.9|8263|44
1649997180000|2022-04-15 04:33:00|8270.1|8263.2|8270.1|8263.2|8270.5|8264|8269.8|8263|56
1649997190000|2022-04-15 04:33:10|8270|8263.3|8270.5|8263.6|8270.5|8264.1|8269.6|8263|70
1649997200000|2022-04-15 04:33:20|8270.3|8263.2|8270.3|8263.4|8270.5|8263.8|8270|8262.8|50
1649997210000|2022-04-15 04:33:30|8270.2|8263.3|8270.8|8264|8271|8264|8270|8263.2|56
1649997220000|2022-04-15 04:33:40|8270.4|8263.7|8270.8|8263.5|8271.1|8264|8269.9|8263|64
1649997230000|2022-04-15 04:33:50|8270.7|8263.3|8270.8|8263.4|8271|8264|8269.9|8263.1|72
1649997240000|2022-04-15 04:34:00|8270.5|8263.1|8269.8|8261|8270.7|8263.9|8269|8261|71
1649997250000|2022-04-15 04:34:10|8269.7|8261.3|8270.1|8262.1|8270.6|8262.7|8269|8261.2|70
1649997260000|2022-04-15 04:34:20|8270.3|8262.2|8269.8|8261.3|8270.3|8262.8|8268.7|8261.1|74
1649997270000|2022-04-15 04:34:30|8269|8262.6|8270|8263.1|8270.3|8263.4|8269|8262|65
1649997280000|2022-04-15 04:34:40|8270.1|8263|8270.2|8263.6|8270.6|8263.8|8269.6|8262.4|58
1649997290000|2022-04-15 04:34:50|8270|8263.2|8270|8263.8|8270.2|8264|8269.4|8263.1|58
1649997300000|2022-04-15 04:35:00|8269.9|8263.7|8269.9|8263.5|8270.6|8264|8269.7|8263.4|68
1649997310000|2022-04-15 04:35:10|8270|8263.7|8269.9|8263.9|8270.1|8264|8269.4|8263.1|68
1649997320000|2022-04-15 04:35:20|8270.1|8264|8270.4|8264.3|8270.4|8264.3|8269.5|8263.3|71
1649997330000|2022-04-15 04:35:30|8270.3|8264.4|8270|8263.6|8270.4|8264.4|8269.6|8263.4|70
1649997340000|2022-04-15 04:35:40|8269.9|8263.5|8269.8|8263.7|8270|8264.2|8269.6|8263.2|62
1649997350000|2022-04-15 04:35:50|8269.7|8263.9|8269.6|8263.2|8270.1|8264.2|8269.2|8263.1|62
1649997360000|2022-04-15 04:36:00|8269.7|8263.1|8269.6|8263.5|8270|8263.9|8269.2|8263.1|66
1649997370000|2022-04-15 04:36:10|8269.8|8263.9|8269.6|8264.1|8270|8264.1|8269.3|8262.9|73
1649997380000|2022-04-15 04:36:20|8269.7|8263.8|8269.5|8263.5|8270|8263.9|8269.3|8262.8|62
1649997390000|2022-04-15 04:36:30|8269.6|8263.6|8269.6|8263.7|8269.8|8264|8269.4|8263|62
1649997400000|2022-04-15 04:36:40|8269.5|8263.6|8269.8|8263.9|8269.9|8264|8269.2|8263.1|69
1649997410000|2022-04-15 04:36:50|8269.7|8264|8269.4|8263.3|8269.9|8264|8269.2|8263.1|65
1649997420000|2022-04-15 04:37:00|8269.5|8263.2|8269.7|8263.7|8269.9|8264.1|8269.4|8263.1|65
1649997430000|2022-04-15 04:37:10|8269.6|8263.8|8269.9|8263.6|8270|8264.1|8269.6|8263.3|61
1649997440000|2022-04-15 04:37:20|8269.8|8263.7|8269.5|8263.5|8270|8264|8269.4|8263.3|61
1649997450000|2022-04-15 04:37:30|8269.6|8263.2|8269.5|8263.7|8269.9|8264.1|8269.3|8263.1|72
1649997460000|2022-04-15 04:37:40|8269.6|8263.9|8269.8|8263.8|8269.9|8263.9|8269.5|8263.2|63
1649997470000|2022-04-15 04:37:50|8269.7|8263.7|8270.2|8264.2|8270.4|8264.2|8269.5|8263.2|57
1649997480000|2022-04-15 04:38:00|8270.1|8264.1|8270.2|8264.3|8270.4|8264.4|8269.9|8263.9|55
1649997490000|2022-04-15 04:38:10|8270.4|8264.2|8270.2|8264.1|8270.4|8264.4|8269.9|8263.8|51
1649997500000|2022-04-15 04:38:20|8270.1|8264|8269.9|8264|8270.7|8264.3|8269.7|8263.7|59
1649997510000|2022-04-15 04:38:30|8270|8263.9|8270.1|8264.1|8270.4|8264.2|8269.7|8263.5|59
1649997520000|2022-04-15 04:38:40|8270.3|8264.2|8270.4|8263.9|8270.4|8264.2|8269.5|8262.9|64
1649997530000|2022-04-15 04:38:50|8270.5|8264|8270.5|8264.1|8270.6|8264.2|8270.1|8263.7|50
1649997540000|2022-04-15 04:39:00|8270.3|8263.9|8268.4|8263.8|8270.6|8264.4|8268.4|8263.4|50
1649997550000|2022-04-15 04:39:10|8268.6|8263.9|8268.7|8264.2|8268.8|8264.3|8268.5|8263.9|33
1649997560000|2022-04-15 04:39:20|8268.6|8264.1|8270.2|8264.7|8271.5|8264.7|8268.5|8263.6|61
1649997570000|2022-04-15 04:39:30|8270.1|8264.5|8270.5|8264.4|8270.8|8264.8|8270.1|8263.2|55
1649997580000|2022-04-15 04:39:40|8270.4|8264.3|8270.6|8263.9|8270.8|8264.7|8270.4|8263.9|55
1649997590000|2022-04-15 04:39:50|8270.5|8263.8|8270.6|8263.9|8270.9|8264.7|8270.3|8263.4|59
1649997600000|2022-04-15 04:40:00|8270.4|8263.8|8270.3|8264.4|8270.9|8264.8|8270.2|8263.6|63
1649997610000|2022-04-15 04:40:10|8270.6|8264.3|8270.3|8264.4|8270.8|8264.8|8270.1|8263.6|59
1649997620000|2022-04-15 04:40:20|8270.5|8264.5|8270.3|8264.1|8270.9|8265.1|8270.1|8264|63
1649997630000|2022-04-15 04:40:30|8270.2|8264.2|8270.5|8264.1|8270.8|8264.6|8270|8263.2|67
1649997640000|2022-04-15 04:40:40|8270.4|8264.2|8270.5|8264.5|8270.6|8264.7|8270.2|8263.9|63
1649997650000|2022-04-15 04:40:50|8270.4|8264.4|8270.5|8264.2|8270.6|8265|8270.4|8264.1|54
1649997660000|2022-04-15 04:41:00|8270.6|8264.5|8270.5|8264.6|8270.7|8265.1|8270.3|8264.1|58
1649997670000|2022-04-15 04:41:10|8270.6|8265.1|8270.2|8264.5|8270.8|8265.1|8270.1|8263.9|64
1649997680000|2022-04-15 04:41:20|8270.4|8264.6|8270.3|8264.7|8270.7|8264.9|8269.8|8263.8|77
1649997690000|2022-04-15 04:41:30|8270.2|8264.5|8270.4|8264.4|8270.6|8265|8269.9|8263.7|75
1649997700000|2022-04-15 04:41:40|8270.3|8264.3|8270.5|8264.5|8270.9|8265|8270.1|8263.7|74
1649997710000|2022-04-15 04:41:50|8270.4|8264.6|8270.3|8264.2|8270.9|8264.7|8270.1|8264.1|69
1649997720000|2022-04-15 04:42:00|8270.4|8263.7|8269.9|8264.5|8270.8|8264.8|8269.9|8263.6|63
1649997730000|2022-04-15 04:42:10|8270.1|8263.9|8270.1|8264.3|8270.5|8264.7|8269.7|8263.6|69
1649997740000|2022-04-15 04:42:20|8270.3|8264.5|8270.3|8264|8270.4|8264.7|8269.9|8263.1|65
1649997750000|2022-04-15 04:42:30|8270.1|8264.1|8268.4|8262.4|8270.5|8264.6|8268|8261.6|70
1649997760000|2022-04-15 04:42:40|8268.5|8261.8|8268.2|8262.6|8268.8|8262.6|8267.9|8261.7|78
1649997770000|2022-04-15 04:42:50|8268.5|8262.5|8268.4|8262.5|8269|8262.8|8268.1|8261.6|71
1649997780000|2022-04-15 04:43:00|8268.3|8262.3|8268.3|8261.9|8268.7|8262.8|8267.9|8261.5|67
1649997790000|2022-04-15 04:43:10|8268.5|8262.2|8268.3|8262.7|8268.7|8263.2|8267.9|8261.8|79
1649997800000|2022-04-15 04:43:20|8268.1|8262.5|8268.5|8262.3|8268.8|8262.8|8267.9|8261.7|74
1649997810000|2022-04-15 04:43:30|8268.7|8262.6|8268.3|8262.4|8269|8262.8|8268.2|8262|71
1649997820000|2022-04-15 04:43:40|8268.5|8262.6|8268.4|8262.4|8268.5|8262.8|8268.2|8262.2|57
1649997830000|2022-04-15 04:43:50|8268.3|8262.2|8268.2|8262.4|8268.6|8262.8|8268.1|8261.9|58
1649997840000|2022-04-15 04:44:00|8268.3|8262.6|8268.3|8262.5|8268.5|8262.9|8268|8261.9|62
1649997850000|2022-04-15 04:44:10|8268.4|8262.4|8268.4|8262.5|8268.8|8262.7|8267.9|8261.9|66
1649997860000|2022-04-15 04:44:20|8268.2|8262.4|8268.2|8262.5|8268.5|8262.7|8268|8261.9|66
1649997870000|2022-04-15 04:44:30|8268.1|8262.6|8268.1|8262.5|8268.3|8262.8|8267.8|8261.8|60
1649997880000|2022-04-15 04:44:40|8268|8262.4|8269.5|8263.4|8274.1|8263.4|8267.8|8261.5|74
1649997890000|2022-04-15 04:44:50|8270|8263.5|8269.2|8262.8|8270.6|8263.6|8268.7|8261.7|74
1649997900000|2022-04-15 04:45:00|8268.8|8262.9|8270.1|8264|8270.4|8264|8268.8|8261.9|69
1649997910000|2022-04-15 04:45:10|8269.8|8263.6|8269.9|8262.8|8270.3|8263.9|8268.7|8262.6|72
1649997920000|2022-04-15 04:45:20|8269.7|8262.7|8269.1|8262.7|8270.5|8263.9|8268.7|8262.4|78
1649997930000|2022-04-15 04:45:30|8270|8263.3|8269.9|8263.6|8270.6|8263.9|8269.1|8262.6|79
1649997940000|2022-04-15 04:45:40|8269.3|8263.7|8269.5|8263.3|8270.7|8263.8|8268.8|8262.3|79
1649997950000|2022-04-15 04:45:50|8270.1|8263.7|8270.4|8263.7|8270.7|8263.9|8268.9|8262.1|77
1649997960000|2022-04-15 04:46:00|8269.8|8263.2|8269.7|8262.9|8270.6|8264.3|8268.8|8262.5|78
1649997970000|2022-04-15 04:46:10|8269.4|8262.8|8269.8|8262.9|8270.4|8263.9|8269.1|8262.3|74
1649997980000|2022-04-15 04:46:20|8269.7|8263.3|8269|8263.2|8270.8|8264.1|8268.9|8262.6|77
1649997990000|2022-04-15 04:46:30|8269.4|8263.1|8270.1|8262.9|8270.7|8264|8268.9|8262.8|79
1649998000000|2022-04-15 04:46:40|8269.6|8263.4|8269.2|8263.1|8270.8|8263.8|8268.9|8262.2|79
1649998010000|2022-04-15 04:46:50|8269.6|8263.2|8269.4|8263|8270.4|8263.9|8268.9|8262.3|78
1649998020000|2022-04-15 04:47:00|8269.6|8262.9|8269.9|8262.5|8270.4|8263.9|8268.8|8262.4|76
1649998030000|2022-04-15 04:47:10|8269.8|8262.7|8269|8263.5|8270.4|8263.8|8268.9|8262.6|74
1649998040000|2022-04-15 04:47:20|8269.2|8263.2|8269.9|8263.8|8270.3|8263.8|8268.9|8262.2|77
1649998050000|2022-04-15 04:47:30|8269.6|8263.9|8269.2|8263.2|8270.5|8263.9|8268.9|8262.3|75
1649998060000|2022-04-15 04:47:40|8269.1|8263|8269.3|8263.1|8270.5|8263.9|8269|8262.3|78
1649998070000|2022-04-15 04:47:50|8269.2|8262.9|8270.5|8263.8|8270.7|8263.8|8268.9|8262.4|79
1649998080000|2022-04-15 04:48:00|8270.6|8263.1|8269.3|8263|8270.6|8263.5|8269|8261.7|75
1649998090000|2022-04-15 04:48:10|8269.1|8262.7|8269.6|8263.1|8270.7|8264|8269.1|8262.7|77
1649998100000|2022-04-15 04:48:20|8269.2|8262.9|8269.1|8263|8270.7|8264.4|8269.1|8262.7|77
1649998110000|2022-04-15 04:48:30|8269.4|8263.2|8269.5|8262.7|8270.5|8264.2|8268.8|8262.4|76
1649998120000|2022-04-15 04:48:40|8269.4|8263.1|8270|8264.2|8271|8264.4|8268.7|8262|73
1649998130000|2022-04-15 04:48:50|8270.1|8264.1|8270.8|8263.7|8270.9|8264.6|8269.5|8262.8|74
1649998140000|2022-04-15 04:49:00|8270.3|8264|8269.5|8263.1|8270.4|8264|8269|8262.3|77
1649998150000|2022-04-15 04:49:10|8269.3|8263.5|8270.2|8264.4|8270.8|8264.7|8268.7|8262.1|78
1649998160000|2022-04-15 04:49:20|8270.4|8264.3|8270.6|8263.9|8270.9|8264.6|8269.9|8263.3|68
1649998170000|2022-04-15 04:49:30|8270.5|8264|8270.8|8264.1|8271.2|8264.5|8270|8263.4|65
1649998180000|2022-04-15 04:49:40|8270.7|8264.2|8270.5|8264|8271|8264.5|8269.9|8263.2|73
1649998190000|2022-04-15 04:49:50|8270.8|8264.1|8270.1|8264.3|8271|8264.5|8269.5|8263.4|65
1649998200000|2022-04-15 04:50:00|8270.2|8264.1|8270|8263.9|8270.5|8264.6|8269.8|8263.7|60
1649998210000|2022-04-15 04:50:10|8269.9|8264|8270.3|8264.3|8270.5|8264.6|8269.8|8263.5|72
1649998220000|2022-04-15 04:50:20|8270.2|8264.4|8270.1|8264.2|8270.4|8264.4|8270|8263.9|55
1649998230000|2022-04-15 04:50:30|8270.2|8264.1|8269.9|8264.3|8270.5|8264.5|8269.9|8263.4|59
1649998240000|2022-04-15 04:50:40|8270.2|8264|8270.3|8263.9|8270.5|8264.6|8270|8263.6|68
1649998250000|2022-04-15 04:50:50|8270.2|8264|8270.4|8263.9|8270.5|8264.4|8270.1|8263.6|53
1649998260000|2022-04-15 04:51:00|8270.3|8263.8|8270.4|8263.9|8270.5|8264.4|8270.2|8263.8|53
1649998270000|2022-04-15 04:51:10|8270.1|8264.1|8270.2|8264.3|8270.5|8264.4|8269.7|8263.4|67
1649998280000|2022-04-15 04:51:20|8270.1|8264.4|8270.4|8263.9|8270.6|8264.4|8270.1|8263.7|58
1649998290000|2022-04-15 04:51:30|8270.3|8264.1|8270.3|8263.9|8270.5|8264.3|8270.2|8263.7|49
1649998300000|2022-04-15 04:51:40|8270.5|8263.8|8270.2|8264|8270.5|8264.2|8270.2|8263.7|46
1649998310000|2022-04-15 04:51:50|8270.1|8264.1|8270.1|8264.1|8270.4|8264.2|8269.9|8263.7|49
1649998320000|2022-04-15 04:52:00|8270|8264|8270|8264.4|8270.5|8264.5|8269.6|8263.7|56
1649998330000|2022-04-15 04:52:10|8270.3|8264.6|8270.2|8263.9|8270.8|8264.6|8269.6|8263.5|65
1649998340000|2022-04-15 04:52:20|8270.3|8264.1|8270.3|8264|8270.5|8264.3|8270|8263.4|54
1649998350000|2022-04-15 04:52:30|8270.2|8263.9|8270.3|8263.9|8270.5|8264.1|8270.1|8263.4|40
1649998360000|2022-04-15 04:52:40|8270.2|8264.2|8269.9|8264.8|8270.3|8264.8|8268.9|8263.4|71
1649998370000|2022-04-15 04:52:50|8270|8264.6|8269.6|8264.1|8270.2|8265|8268.9|8263.3|76
1649998380000|2022-04-15 04:53:00|8269.5|8264|8269.4|8264.3|8270.4|8265|8268.8|8263.3|77
1649998390000|2022-04-15 04:53:10|8269.1|8264.1|8269.9|8264.9|8270.7|8264.9|8268.7|8263.3|79
1649998400000|2022-04-15 04:53:20|8270|8265|8269.8|8265|8270.1|8265|8268.7|8263.4|74
1649998410000|2022-04-15 04:53:30|8270.1|8264.6|8270|8264.6|8270.3|8265.1|8268.9|8263.7|73
1649998420000|2022-04-15 04:53:40|8270.1|8265.2|8273.4|8264.3|8276|8265.5|8269|8263|68
1649998430000|2022-04-15 04:53:50|8273.8|8263.6|8271.9|8265.5|8273.8|8266.6|8270.9|8263.3|76
1649998440000|2022-04-15 04:54:00|8271.5|8265.8|8271.1|8266.2|8271.8|8266.3|8270.8|8265.2|50
1649998450000|2022-04-15 04:54:10|8271|8266.1|8272.5|8263.9|8272.5|8266.1|8270.8|8263.5|58
1649998460000|2022-04-15 04:54:20|8272.3|8264.3|8270.8|8265.8|8272.6|8266.1|8270.7|8263.6|54
1649998470000|2022-04-15 04:54:30|8271|8265.9|8274.1|8265.1|8274.5|8266.1|8270.8|8264.6|60
1649998480000|2022-04-15 04:54:40|8274.4|8265|8272.5|8266.6|8274.6|8266.9|8272.5|8265|70
1649998490000|2022-04-15 04:54:50|8272.1|8266.7|8272.5|8266.6|8273.3|8267.1|8271.8|8266|66
1649998500000|2022-04-15 04:55:00|8272.6|8266.7|8271.9|8265.6|8273|8267.1|8271.3|8265|70
1649998510000|2022-04-15 04:55:10|8271.8|8265.7|8273.3|8263.9|8273.4|8266.5|8271.4|8262.7|74
1649998520000|2022-04-15 04:55:20|8273.4|8263.5|8271.9|8264.8|8273.5|8265.8|8271.4|8263|79
1649998530000|2022-04-15 04:55:30|8272|8264.9|8271.8|8265.1|8272|8265.5|8271.6|8264.6|63
1649998540000|2022-04-15 04:55:40|8271.9|8265.2|8271.9|8265.1|8271.9|8265.8|8271.7|8264.3|61
1649998550000|2022-04-15 04:55:50|8271.8|8265.2|8272.3|8265|8273|8266.1|8271.5|8264.3|74
1649998560000|2022-04-15 04:56:00|8272.1|8264.9|8271.8|8264.8|8272.6|8265.8|8271.3|8264|73
1649998570000|2022-04-15 04:56:10|8271.9|8265|8271.7|8265|8271.9|8265.9|8271.7|8264.5|65
1649998580000|2022-04-15 04:56:20|8271.8|8265.2|8272|8265.4|8272.2|8266|8271.2|8264.5|69
1649998590000|2022-04-15 04:56:30|8272.4|8265.8|8271.7|8264.7|8272.4|8266|8271.2|8264.5|74
1649998600000|2022-04-15 04:56:40|8271.4|8265.4|8271.8|8266|8272.4|8266.1|8271.4|8264.7|73
1649998610000|2022-04-15 04:56:50|8271.9|8265.8|8271|8265.1|8272.4|8266.2|8270.6|8264.1|70
1649998620000|2022-04-15 04:57:00|8271.1|8265.3|8270.8|8264.5|8271.2|8265.4|8270.1|8264.2|69
1649998630000|2022-04-15 04:57:10|8270.4|8265.1|8270.7|8264.5|8271.2|8265.4|8269.7|8264.2|68
1649998640000|2022-04-15 04:57:20|8270.8|8264.4|8271.1|8264.6|8271.4|8265.4|8270.5|8263.8|69
1649998650000|2022-04-15 04:57:30|8270.8|8264.7|8270.8|8265.2|8271.3|8265.3|8270.2|8264|75
1649998660000|2022-04-15 04:57:40|8270.9|8264.8|8270.8|8264.6|8271|8265.2|8270.5|8264.1|69
1649998670000|2022-04-15 04:57:50|8270.5|8264.7|8270.6|8264.3|8271.1|8265.2|8270.2|8263.8|66
1649998680000|2022-04-15 04:58:00|8270.7|8264.9|8270.5|8264.9|8271.2|8265.5|8269.5|8263.4|69
1649998690000|2022-04-15 04:58:10|8270.4|8264.6|8270.6|8264.9|8270.9|8265.1|8270.3|8264.4|67
1649998700000|2022-04-15 04:58:20|8270.8|8264.8|8270.8|8264.7|8271|8265|8270.5|8264.3|73
1649998710000|2022-04-15 04:58:30|8270.9|8264.8|8270.6|8264.8|8271|8265.3|8270.4|8264.1|72
1649998720000|2022-04-15 04:58:40|8270.8|8264.9|8270.8|8265.2|8271.5|8265.5|8270|8263.7|79
1649998730000|2022-04-15 04:58:50|8270.5|8265.4|8270.5|8265.1|8271|8265.4|8270.2|8263.8|77
1649998740000|2022-04-15 04:59:00|8270.6|8265.2|8270.8|8264.6|8271.1|8265.5|8270.4|8264.2|72
1649998750000|2022-04-15 04:59:10|8270.9|8264.7|8270.5|8265|8271.4|8265.2|8270.4|8264.1|75
1649998760000|2022-04-15 04:59:20|8270.8|8264.9|8270.9|8265|8271.2|8265.5|8270.3|8264.1|77
1649998770000|2022-04-15 04:59:30|8270.6|8264.4|8270.6|8264.7|8271.1|8265.5|8270.5|8264.1|74
1649998780000|2022-04-15 04:59:40|8270.7|8264.1|8271|8264.9|8271.2|8265.6|8270.6|8264.1|68
1649998790000|2022-04-15 04:59:50|8270.6|8264.7|8270.8|8265.3|8271.1|8265.6|8270.6|8264.3|74
1649998800000|2022-04-15 05:00:00|8271.3|8265.4|8270.9|8265.2|8271.5|8265.7|8270.7|8264.2|69
1649998810000|2022-04-15 05:00:10|8270.4|8265|8269.8|8264.4|8271.1|8265.1|8269|8263.3|77
1649998820000|2022-04-15 05:00:20|8270|8264|8270|8264.2|8270.5|8265|8269.3|8263.7|80
1649998830000|2022-04-15 05:00:30|8269.9|8264|8270.7|8265.5|8271.9|8265.7|8269.4|8263.3|77
1649998840000|2022-04-15 05:00:40|8271.2|8265.3|8271.3|8265.4|8271.7|8265.8|8270.6|8264.5|77
1649998850000|2022-04-15 05:00:50|8271.2|8265.1|8271.6|8265.1|8271.9|8265.9|8271|8264.7|66
1649998860000|2022-04-15 05:01:00|8271.4|8265.3|8271.7|8265.3|8271.9|8266|8271|8264.1|67
1649998870000|2022-04-15 05:01:10|8272|8265.4|8271.4|8265.6|8272|8266.4|8271.2|8265|73
1649998880000|2022-04-15 05:01:20|8271.7|8265.8|8271.7|8265.4|8271.8|8265.8|8271.3|8264.8|64
1649998890000|2022-04-15 05:01:30|8271.6|8265.6|8271.6|8265.2|8271.8|8265.7|8271.3|8265|65
1649998900000|2022-04-15 05:01:40|8271.2|8265.5|8271.1|8264|8271.6|8265.5|8270.5|8264|72
1649998910000|2022-04-15 05:01:50|8270.9|8264.5|8270.8|8264.7|8271.2|8265.2|8270.6|8264.2|67
1649998920000|2022-04-15 05:02:00|8271.1|8264.8|8271.1|8264.8|8271.2|8265.5|8270.7|8264.4|57
1649998930000|2022-04-15 05:02:10|8271.2|8264.7|8270.7|8265.1|8271.8|8265.7|8270.3|8264.1|76
1649998940000|2022-04-15 05:02:20|8270.8|8264.7|8270.9|8265|8271.6|8265.5|8270.5|8264.2|77
1649998950000|2022-04-15 05:02:30|8271.2|8265.2|8271.4|8265.2|8271.6|8265.5|8270.3|8264.4|78
1649998960000|2022-04-15 05:02:40|8271.3|8264.4|8271.3|8264.9|8271.7|8265.7|8270.1|8264.2|77
1649998970000|2022-04-15 05:02:50|8270.8|8264.8|8270.9|8264.9|8271.5|8265.8|8270.5|8264.1|73
1649998980000|2022-04-15 05:03:00|8271.1|8265.5|8271.2|8265.5|8271.7|8265.7|8270.8|8264.3|74
1649998990000|2022-04-15 05:03:10|8271.6|8265.6|8271.2|8264.8|8271.7|8265.7|8271.1|8264.8|69
1649999000000|2022-04-15 05:03:20|8271.5|8264.9|8271.6|8265.5|8271.9|8265.9|8271|8264.9|70
1649999010000|2022-04-15 05:03:30|8271.5|8265.6|8271.4|8265.2|8271.7|8265.8|8271.2|8264.5|69
1649999020000|2022-04-15 05:03:40|8271.5|8265.6|8271.2|8265.1|8271.8|8265.8|8271|8264.4|73
1649999030000|2022-04-15 05:03:50|8271.1|8264.8|8271.3|8264.5|8271.5|8265.9|8270.8|8264.2|72
1649999040000|2022-04-15 05:04:00|8271.4|8265.6|8271.2|8264.6|8271.7|8265.9|8271.2|8264.4|67
1649999050000|2022-04-15 05:04:10|8271.3|8265.1|8271.3|8265.3|8271.7|8265.8|8271.1|8264.6|63
1649999060000|2022-04-15 05:04:20|8271.4|8265.7|8271.3|8265.5|8271.8|8266|8270.7|8264.6|75
1649999070000|2022-04-15 05:04:30|8271.7|8266.1|8271.6|8265.2|8271.8|8266.1|8270.5|8264.5|74
1649999080000|2022-04-15 05:04:40|8271.4|8265.6|8271.5|8266|8272.1|8266.2|8271.3|8264.5|64
1649999090000|2022-04-15 05:04:50|8271.6|8265.6|8271.5|8265.7|8271.8|8266.2|8271.5|8264.9|61
1649999100000|2022-04-15 05:05:00|8271.7|8266.1|8271.4|8265.6|8272|8266.3|8271.4|8265|58
1649999110000|2022-04-15 05:05:10|8271.2|8265.7|8271.6|8265.8|8272|8266.4|8271.1|8264.3|75
1649999120000|2022-04-15 05:05:20|8271.7|8265.6|8271.4|8265.8|8271.9|8266.3|8271|8264.2|70
1649999130000|2022-04-15 05:05:30|8271.3|8264.3|8271.2|8265.9|8271.9|8266.5|8270.7|8264.3|77
1649999140000|2022-04-15 05:05:40|8271.3|8266|8271.3|8266|8272|8266.2|8271|8264.4|69
1649999150000|2022-04-15 05:05:50|8271.1|8266.2|8271.4|8265.1|8271.8|8266.3|8270.9|8264.5|72
1649999160000|2022-04-15 05:06:00|8271.3|8264.9|8271.1|8265.7|8271.7|8266.1|8270.7|8264.4|73
1649999170000|2022-04-15 05:06:10|8271.3|8265.6|8271.4|8265.6|8271.8|8266.2|8271.1|8265|66
1649999180000|2022-04-15 05:06:20|8271.7|8265.4|8271.8|8265.4|8271.9|8266|8271.5|8264.4|57
1649999190000|2022-04-15 05:06:30|8271.5|8265.5|8271.4|8265.6|8271.8|8266.1|8271.2|8265|72
1649999200000|2022-04-15 05:06:40|8271.3|8264.7|8271.5|8265.9|8271.9|8266.2|8271.1|8264.7|72
1649999210000|2022-04-15 05:06:50|8271.4|8266|8271.3|8265.7|8271.6|8266|8271|8264.8|69
1649999220000|2022-04-15 05:07:00|8271.2|8265.8|8271.5|8266|8271.6|8266.1|8271.2|8265.2|73
1649999230000|2022-04-15 05:07:10|8271.6|8265.3|8271.5|8266|8271.8|8266.3|8271.3|8265.2|77
1649999240000|2022-04-15 05:07:20|8271.4|8265.6|8271.6|8266|8271.9|8266.4|8271.2|8265.3|75
1649999250000|2022-04-15 05:07:30|8271.7|8265.7|8271.1|8265.8|8271.7|8266.4|8270.9|8264.2|77
1649999260000|2022-04-15 05:07:40|8270.7|8265.2|8271.2|8265.5|8271.6|8266.2|8270.7|8264.9|73
1649999270000|2022-04-15 05:07:50|8271.3|8265.4|8271.4|8265.7|8271.5|8266.4|8270.9|8264.5|77
1649999280000|2022-04-15 05:08:00|8271.3|8265.2|8271.3|8265|8271.7|8266.3|8270.8|8264.9|77
1649999290000|2022-04-15 05:08:10|8271.4|8265.9|8271.3|8265.4|8271.7|8266.3|8270.8|8264.6|73
1649999300000|2022-04-15 05:08:20|8271.7|8265.1|8271.1|8265.4|8271.8|8266.1|8270.5|8264.5|77
1649999310000|2022-04-15 05:08:30|8271.3|8264.7|8271.2|8265.1|8271.8|8266.2|8270.7|8264.7|69
1649999320000|2022-04-15 05:08:40|8271.1|8265.4|8271.3|8265.2|8271.5|8266.3|8270.7|8264.6|77
1649999330000|2022-04-15 05:08:50|8270.9|8265.6|8271.2|8265.2|8271.7|8266.2|8270.6|8264.6|69
1649999340000|2022-04-15 05:09:00|8271.3|8265.7|8271.2|8265.2|8272|8266.1|8270.8|8264.1|77
1649999350000|2022-04-15 05:09:10|8271.3|8265.4|8271.7|8265.1|8271.9|8266|8271|8264.5|74
1649999360000|2022-04-15 05:09:20|8271.4|8265.2|8271.1|8265.4|8271.8|8265.7|8270.7|8264.4|76
1649999370000|2022-04-15 05:09:30|8271|8264.7|8270.2|8265|8271.5|8265.7|8270.2|8264.4|76
1649999380000|2022-04-15 05:09:40|8270.5|8264|8270.9|8265.4|8271.3|8265.5|8269.9|8264|72
1649999390000|2022-04-15 05:09:50|8270.8|8265.2|8270.3|8265|8272|8265.7|8270|8263.9|72
1649999400000|2022-04-15 05:10:00|8270.7|8265.1|8270.5|8265.1|8270.9|8265.4|8269.8|8263.6|72
1649999410000|2022-04-15 05:10:10|8270.4|8264.7|8270.3|8264.4|8271.3|8265.5|8270.2|8264.1|72
1649999420000|2022-04-15 05:10:20|8270.4|8265|8270.2|8264.8|8270.9|8265.4|8270.1|8264.1|75
1649999430000|2022-04-15 05:10:30|8270.3|8265|8270.2|8264.8|8271.1|8265.5|8270|8264.5|73
1649999440000|2022-04-15 05:10:40|8270.3|8265.2|8270.1|8265.1|8271.2|8265.6|8269.9|8264.2|76
1649999450000|2022-04-15 05:10:50|8270.3|8265.2|8270|8265|8270.9|8265.6|8269.9|8263.3|75
1649999460000|2022-04-15 05:11:00|8270.2|8264.9|8270.3|8264.6|8271.1|8265.4|8270|8264|72
1649999470000|2022-04-15 05:11:10|8270.4|8264.7|8270.9|8264.7|8271.2|8265.4|8270.2|8263.9|74
1649999480000|2022-04-15 05:11:20|8270.8|8264.9|8270.8|8264.4|8271|8265.4|8270.2|8264|71
1649999490000|2022-04-15 05:11:30|8270.7|8264.6|8270.3|8265.3|8271|8265.3|8270.2|8263.9|72
1649999500000|2022-04-15 05:11:40|8270.5|8264.2|8270.5|8264.6|8270.8|8265.2|8270.1|8263.9|70
1649999510000|2022-04-15 05:11:50|8270.6|8264.5|8270.1|8264.8|8270.9|8265.3|8270|8263.4|77
1649999520000|2022-04-15 05:12:00|8270.8|8265.2|8270.3|8265|8271.3|8265.5|8270.1|8264.1|73
1649999530000|2022-04-15 05:12:10|8270.4|8265.2|8270.4|8265.1|8271.2|8265.5|8270.2|8263.3|70
1649999540000|2022-04-15 05:12:20|8270.3|8265.2|8270.5|8264.5|8271|8265.4|8270.2|8264.1|72
1649999550000|2022-04-15 05:12:30|8270.6|8264.8|8270.4|8264.6|8271|8265.3|8270.3|8264.3|66
1649999560000|2022-04-15 05:12:40|8270.6|8264.9|8270.5|8264.8|8271.2|8265.5|8270.3|8264|68
1649999570000|2022-04-15 05:12:50|8270.6|8265|8270.5|8265.1|8271.5|8265.5|8270.1|8263.8|71
1649999580000|2022-04-15 05:13:00|8270.3|8265.2|8271|8265.1|8271.3|8265.4|8270.2|8263.8|73
1649999590000|2022-04-15 05:13:10|8270.9|8263.8|8270.9|8265.2|8271.1|8265.4|8270.3|8263.8|73
1649999600000|2022-04-15 05:13:20|8270.8|8265.1|8271|8264.4|8271.3|8265.4|8270.8|8263.8|72
1649999610000|2022-04-15 05:13:30|8271.3|8264.5|8271.1|8264.5|8271.8|8264.9|8270.5|8263.6|69
1649999620000|2022-04-15 05:13:40|8271.2|8264.2|8270.8|8264.6|8271.5|8265.2|8270.7|8263.9|70
1649999630000|2022-04-15 05:13:50|8271.2|8264.8|8271.5|8264.3|8271.8|8265.5|8270.7|8263.6|68
1649999640000|2022-04-15 05:14:00|8271.4|8264.2|8270.9|8263.9|8271.8|8265.3|8270.6|8263.9|72
1649999650000|2022-04-15 05:14:10|8270.8|8264.7|8270.9|8264.4|8271.5|8265.3|8270.5|8263.9|72
1649999660000|2022-04-15 05:14:20|8271|8264.5|8270.9|8264.8|8271.3|8265.2|8270.8|8264|63
1649999670000|2022-04-15 05:14:30|8271.3|8264.5|8270.4|8264.9|8271.5|8265.3|8270|8263.3|71
1649999680000|2022-04-15 05:14:40|8271.2|8265|8271.2|8264.1|8271.9|8265.2|8270.8|8263.7|70
1649999690000|2022-04-15 05:14:50|8271.3|8264.5|8271.5|8264.8|8272.3|8265.4|8270.4|8263.8|77
1649999700000|2022-04-15 05:15:00|8271.8|8264.2|8270.6|8264.4|8272|8265.6|8270|8263.6|76
1649999710000|2022-04-15 05:15:10|8271.7|8263.3|8270.8|8264.1|8271.7|8265.1|8269.4|8263.1|73
1649999720000|2022-04-15 05:15:20|8270.6|8264.6|8271.5|8263.9|8271.8|8265.1|8270.5|8263.5|74
1649999730000|2022-04-15 05:15:30|8270.8|8264|8270.8|8264.5|8271.3|8265.3|8270.6|8263.7|74
1649999740000|2022-04-15 05:15:40|8271.5|8264.1|8272|8266.1|8272.2|8267|8270.4|8263.6|69
1649999750000|2022-04-15 05:15:50|8272.1|8265.8|8272|8266.9|8272.9|8267.1|8271.8|8265.3|69
1649999760000|2022-04-15 05:16:00|8271.9|8267.1|8272.3|8266.5|8273.3|8267.1|8271.8|8264.6|66
1649999770000|2022-04-15 05:16:10|8272.4|8266.4|8272.3|8267.1|8272.9|8267.1|8271.8|8266|66
1649999780000|2022-04-15 05:16:20|8272.2|8267|8272.7|8266.8|8272.9|8267.4|8271.5|8265.7|65
1649999790000|2022-04-15 05:16:30|8272.4|8266.7|8272.3|8266.6|8272.8|8267.5|8272.3|8266.1|63
1649999800000|2022-04-15 05:16:40|8272.4|8266.9|8272|8267.2|8273|8267.7|8271.6|8265.9|76
1649999810000|2022-04-15 05:16:50|8271.9|8267.3|8271.4|8266.9|8272.8|8267.7|8271.3|8266.3|64
1649999820000|2022-04-15 05:17:00|8271.6|8266.7|8272.4|8266.6|8272.8|8267.4|8271.3|8265.4|65
1649999830000|2022-04-15 05:17:10|8272.3|8266.8|8272.3|8266.8|8272.4|8267.1|8272.1|8266.5|54
1649999840000|2022-04-15 05:17:20|8272.2|8266.7|8272.3|8266.7|8272.7|8267|8272|8265.9|49
1649999850000|2022-04-15 05:17:30|8272.5|8266.2|8271.6|8266.7|8272.6|8267|8271.6|8265.8|58
1649999860000|2022-04-15 05:17:40|8271.7|8265.3|8279.1|8268.1|8279.4|8268.4|8271.5|8265|54
1649999870000|2022-04-15 05:17:50|8278.9|8267.9|8279|8268|8280|8269.6|8278.5|8267.5|51
1649999880000|2022-04-15 05:18:00|8279.4|8268.4|8278.7|8267.7|8279.6|8268.6|8278.7|8267.7|37
1649999890000|2022-04-15 05:18:10|8278.2|8267.8|8278.8|8267.8|8279.6|8268.6|8277.6|8267.2|49
1649999900000|2022-04-15 05:18:20|8278.5|8268|8278.3|8268.1|8278.9|8268.3|8276.8|8266.5|58
1649999910000|2022-04-15 05:18:30|8277.9|8267.9|8278.3|8267.3|8278.9|8268.5|8276.4|8267|75
1649999920000|2022-04-15 05:18:40|8277.8|8266.8|8276.5|8265.5|8278.6|8267.6|8274.2|8263.2|68
1649999930000|2022-04-15 05:18:50|8276.8|8265.8|8277.2|8266.2|8278|8267|8275|8264|58
1649999940000|2022-04-15 05:19:00|8277.5|8266.5|8278|8267|8278.2|8267.2|8274.5|8263.5|55
1649999950000|2022-04-15 05:19:10|8277.6|8266.6|8277.5|8266.5|8277.8|8266.8|8275.8|8264.8|33
1649999960000|2022-04-15 05:19:20|8277.3|8266.3|8276.8|8265.8|8277.4|8266.4|8274.6|8263.6|50
1649999970000|2022-04-15 05:19:30|8276.5|8265.5|8278|8267|8278|8267|8274.9|8263.9|50
1649999980000|2022-04-15 05:19:40|8278.5|8267.5|8272.1|8261.1|8278.5|8267.5|8271.2|8260.2|57
1649999990000|2022-04-15 05:19:50|8271.8|8260.8|8272.9|8261.9|8273.1|8262.1|8271.8|8260.8|24
1650000000000|2022-04-15 05:20:00|8272.8|8261.8|8273|8262|8273.8|8262.8|8272.8|8261.8|21
1650000010000|2022-04-15 05:20:10|8272.9|8261.9|8273|8262|8273.5|8262.5|8272.9|8261.9|46
1650000020000|2022-04-15 05:20:20|8273.6|8262.6|8273.1|8262.1|8273.7|8262.7|8272.8|8261.8|59
1650000030000|2022-04-15 05:20:30|8273.3|8262.3|8274.1|8263.1|8274.2|8263.2|8272.4|8261.4|54
1650000040000|2022-04-15 05:20:40|8273.7|8262.7|8273.6|8262.6|8274.1|8263.1|8273.3|8262.3|63
1650000050000|2022-04-15 05:20:50|8273.7|8262.7|8273.5|8262.5|8273.9|8262.9|8273.2|8262.2|54
1650000060000|2022-04-15 05:21:00|8273.4|8262.4|8273.3|8262.3|8274|8263|8273|8262|49
1650000070000|2022-04-15 05:21:10|8273.8|8262.8|8273.5|8262.5|8274.2|8263.2|8273.2|8262.2|59
1650000080000|2022-04-15 05:21:20|8273.6|8262.6|8273.6|8262.6|8274.6|8263.6|8272.8|8261.8|62
1650000090000|2022-04-15 05:21:30|8273.5|8262.5|8273.6|8262.6|8273.8|8262.8|8273.3|8262.3|55
1650000100000|2022-04-15 05:21:40|8273.7|8262.7|8273.6|8262.6|8274|8263|8273.3|8262.3|57
1650000110000|2022-04-15 05:21:50|8273.7|8262.7|8274.1|8263.1|8274.6|8263.6|8272.8|8261.8|56
1650000120000|2022-04-15 05:22:00|8273.4|8262.4|8275|8264|8275.3|8264.5|8273.2|8262.2|65
1650000130000|2022-04-15 05:22:10|8275.2|8264.2|8275.4|8264.4|8275.7|8264.9|8274.5|8263.5|65
1650000140000|2022-04-15 05:22:20|8275.5|8264.5|8275.5|8265.1|8275.5|8265.4|8274.7|8264|65
1650000150000|2022-04-15 05:22:30|8275.4|8265.2|8275.5|8265.5|8275.6|8265.8|8274.1|8264.6|76
1650000160000|2022-04-15 05:22:40|8275.6|8264.9|8275.5|8265.5|8275.6|8265.6|8275.3|8264.7|70
1650000170000|2022-04-15 05:22:50|8275.4|8265|8275.3|8265.1|8275.6|8265.7|8274.4|8264.6|75
1650000180000|2022-04-15 05:23:00|8275.4|8265|8275|8265.5|8275.4|8265.7|8275|8264.9|68
1650000190000|2022-04-15 05:23:10|8275.1|8265.6|8275.1|8265.4|8275.3|8265.7|8275|8264.7|71
1650000200000|2022-04-15 05:23:20|8275.2|8265.7|8275.5|8266|8275.6|8266|8273.1|8264.9|78
1650000210000|2022-04-15 05:23:30|8275.4|8265.5|8275.2|8265.1|8275.7|8266.7|8272.7|8265|79
1650000220000|2022-04-15 05:23:40|8275.4|8265.2|8273.7|8266.2|8275.5|8266.2|8273.7|8264.2|78
1650000230000|2022-04-15 05:23:50|8275|8265.8|8274.9|8265.5|8275.6|8266.2|8274.3|8265.1|78
1650000240000|2022-04-15 05:24:00|8275.3|8265.6|8274.9|8265.4|8275.6|8266.4|8273.1|8265|80
1650000250000|2022-04-15 05:24:10|8275.3|8265.2|8275.6|8266|8276.1|8266.6|8273.6|8264.9|80
1650000260000|2022-04-15 05:24:20|8275.8|8265.9|8274.9|8265.2|8275.8|8266|8273.5|8264.9|76
1650000270000|2022-04-15 05:24:30|8275|8265.4|8274.9|8265.7|8275.9|8266.1|8274|8265|77
1650000280000|2022-04-15 05:24:40|8275.3|8265.2|8275|8264.8|8275.5|8266.1|8273.9|8264.7|73
1650000290000|2022-04-15 05:24:50|8273.2|8265.2|8274.9|8265.6|8275.6|8266|8273.2|8264.6|78
1650000300000|2022-04-15 05:25:00|8275.4|8265.8|8275|8265.4|8275.8|8266.1|8273.3|8264.9|78
1650000310000|2022-04-15 05:25:10|8275.2|8265.6|8275.2|8265.6|8275.7|8265.8|8274.6|8264.8|75
1650000320000|2022-04-15 05:25:20|8275|8265|8275|8264.9|8275.3|8265.8|8274.7|8264.6|73
1650000330000|2022-04-15 05:25:30|8275.1|8265.1|8274.7|8265.5|8275.7|8265.9|8274.1|8264.6|77
1650000340000|2022-04-15 05:25:40|8274.9|8264.9|8275.1|8265.5|8276|8265.9|8274.1|8264.7|78
1650000350000|2022-04-15 05:25:50|8274.7|8265.7|8275|8265|8275.6|8266.1|8274.1|8264.9|79
1650000360000|2022-04-15 05:26:00|8274.9|8265.2|8274.9|8265.7|8275.5|8266.2|8273.7|8264.7|78
1650000370000|2022-04-15 05:26:10|8275|8265.1|8274.8|8265|8275.9|8266|8273.4|8265|78
1650000380000|2022-04-15 05:26:20|8273.8|8265.3|8274.7|8265.1|8275.6|8266|8273.6|8264.8|78
1650000390000|2022-04-15 05:26:30|8275.1|8265.2|8274.6|8265.3|8275.2|8265.8|8274.5|8264.8|71
1650000400000|2022-04-15 05:26:40|8274.9|8265.5|8274.9|8265.4|8275.6|8265.8|8274.6|8264.8|75
1650000410000|2022-04-15 05:26:50|8275|8265|8274.9|8265.3|8275.2|8265.5|8274.7|8264.7|70
1650000420000|2022-04-15 05:27:00|8275|8265.1|8273.9|8265.6|8275.1|8265.8|8273.2|8264.7|74
1650000430000|2022-04-15 05:27:10|8274|8266|8275|8265.1|8275.7|8266|8273|8264.4|73
1650000440000|2022-04-15 05:27:20|8275.1|8265.3|8275|8265.2|8275.4|8265.7|8274.2|8264.6|75
1650000450000|2022-04-15 05:27:30|8274.9|8264.8|8275|8265.4|8275.2|8265.6|8274.6|8264.7|71
1650000460000|2022-04-15 05:27:40|8275.1|8265.2|8274|8265.2|8275.8|8265.9|8273.3|8264.7|71
1650000470000|2022-04-15 05:27:50|8274.1|8265.4|8275.2|8265.4|8275.8|8265.6|8274.1|8264.7|73
1650000480000|2022-04-15 05:28:00|8275.1|8265.2|8274.7|8265.5|8275.4|8265.6|8274.5|8264.6|67
1650000490000|2022-04-15 05:28:10|8274.8|8265.2|8274.7|8265|8275.4|8265.7|8274.3|8264.8|75
1650000500000|2022-04-15 05:28:20|8274.8|8265.4|8274.2|8265.4|8275.1|8265.5|8274|8264.5|74
1650000510000|2022-04-15 05:28:30|8274.1|8265.1|8274.3|8265|8274.9|8265.4|8274|8264.6|70
1650000520000|2022-04-15 05:28:40|8274.4|8264.9|8274.2|8265.3|8274.9|8265.9|8273.1|8264.6|70
1650000530000|2022-04-15 05:28:50|8274|8265.1|8274.5|8265.2|8275.2|8266.2|8273.3|8264.9|76
1650000540000|2022-04-15 05:29:00|8274.3|8265.4|8274.7|8265|8274.9|8265.6|8274|8264.6|68
1650000550000|2022-04-15 05:29:10|8274.8|8265.1|8274.1|8265.3|8274.8|8265.7|8274|8264.7|70
1650000560000|2022-04-15 05:29:20|8274.8|8265.4|8274.7|8265.5|8275|8265.7|8274.2|8264.6|76
1650000570000|2022-04-15 05:29:30|8274.6|8265.3|8274.3|8265.8|8275.2|8266.6|8272.9|8265|80
1650000580000|2022-04-15 05:29:40|8273.8|8266.1|8274.4|8265.9|8274.8|8266.2|8273.5|8265|72
1650000590000|2022-04-15 05:29:50|8274.3|8266|8274.6|8266.3|8275.3|8266.8|8273.6|8265.6|63
1650000600000|2022-04-15 05:30:00|8274.5|8266.4|8275.2|8265.9|8275.4|8266.5|8274.3|8265.8|51
1650000610000|2022-04-15 05:30:10|8275.3|8265.8|8274.7|8266.5|8275.3|8266.5|8274.7|8265.8|44
1650000620000|2022-04-15 05:30:20|8274.6|8266.4|8274.4|8266|8276.1|8267.1|8272.5|8265.4|67
1650000630000|2022-04-15 05:30:30|8274.5|8266.1|8275.1|8266|8275.2|8266.7|8273.4|8265.6|62
1650000640000|2022-04-15 05:30:40|8274.7|8266.4|8276|8265.6|8278.3|8267.3|8272.5|8265.4|40
1650000650000|2022-04-15 05:30:50|8276.2|8265.2|8277|8266|8278.6|8267.6|8276.2|8265.2|40
1650000660000|2022-04-15 05:31:00|8277.1|8266.1|8277|8266|8278.3|8268.4|8276.5|8265.6|46
1650000670000|2022-04-15 05:31:10|8277.1|8266.1|8275.3|8266.5|8277.4|8267.9|8274.3|8265.8|51
1650000680000|2022-04-15 05:31:20|8275.1|8266.6|8275.3|8266.6|8277|8267.1|8274.1|8265|50
1650000690000|2022-04-15 05:31:30|8275.4|8266.3|8277.1|8266.6|8277.1|8267.1|8274.5|8265|60
1650000700000|2022-04-15 05:31:40|8276.8|8266.7|8273.8|8265.5|8277.1|8266.8|8273.8|8264.5|56
1650000710000|2022-04-15 05:31:50|8274.2|8265.4|8275.7|8264.7|8275.7|8265.5|8273.8|8264.6|44
1650000720000|2022-04-15 05:32:00|8275.6|8264.6|8273.4|8265.8|8275.6|8266.7|8273.1|8264.5|49
1650000730000|2022-04-15 05:32:10|8273.5|8265.9|8272.8|8265.3|8273.6|8265.9|8272.6|8264.8|39
1650000740000|2022-04-15 05:32:20|8272.9|8265.4|8273.7|8265.1|8274.4|8265.5|8272.9|8264.8|25
1650000750000|2022-04-15 05:32:30|8273.6|8265.3|8272.6|8265.3|8273.7|8265.4|8272.6|8264.6|24
1650000760000|2022-04-15 05:32:40|8272.4|8265.4|8273.2|8265.7|8273.8|8265.8|8272.4|8265.4|23
1650000770000|2022-04-15 05:32:50|8273|8265.4|8273.5|8265.2|8273.8|8265.7|8272.7|8264.7|25
1650000780000|2022-04-15 05:33:00|8273.1|8265.9|8273.2|8266|8274|8266.1|8272.5|8265|40
1650000790000|2022-04-15 05:33:10|8273.3|8265.7|8273.1|8265.6|8273.4|8266.2|8272.7|8265.4|34
1650000800000|2022-04-15 05:33:20|8273.3|8265.7|8273.4|8262.4|8274.1|8265.9|8272.9|8261.9|28
1650000810000|2022-04-15 05:33:30|8273.3|8262.3|8273.2|8262.2|8274.1|8263.3|8272.4|8261.4|42
1650000820000|2022-04-15 05:33:40|8273|8262.1|8273.6|8262.6|8274.3|8263.3|8272.8|8261.9|37
1650000830000|2022-04-15 05:33:50|8273.3|8262.3|8272.6|8261.6|8274.7|8263.7|8271.9|8260.9|67
1650000840000|2022-04-15 05:34:00|8272.7|8261.7|8273.8|8262.8|8273.9|8263|8272.4|8261.5|63
1650000850000|2022-04-15 05:34:10|8273.5|8262.5|8274|8263|8275.1|8264.1|8273.3|8262.3|66
1650000860000|2022-04-15 05:34:20|8273.8|8262.8|8274|8263|8274.8|8263.8|8273.3|8262.3|62
1650000870000|2022-04-15 05:34:30|8274.1|8263.1|8273.8|8262.8|8275|8264.1|8273.1|8262.1|69
1650000880000|2022-04-15 05:34:40|8273.4|8262.4|8273.1|8262.1|8274.2|8263.4|8273|8262|69
1650000890000|2022-04-15 05:34:50|8273.2|8262.2|8273.8|8262.8|8274.6|8263.7|8272|8261.9|68
1650000900000|2022-04-15 05:35:00|8273.4|8262.4|8273.7|8262.7|8274.4|8263.4|8272.9|8261.9|65
1650000910000|2022-04-15 05:35:10|8273.6|8262.6|8273.5|8262.5|8274.1|8263.1|8273.2|8262.2|66
1650000920000|2022-04-15 05:35:20|8273.9|8262.9|8273.4|8262.4|8275.1|8264.2|8272.9|8261.9|62
1650000930000|2022-04-15 05:35:30|8273.3|8262.3|8274|8263|8274.4|8264.6|8273.1|8262.1|65
1650000940000|2022-04-15 05:35:40|8273.9|8262.9|8273.8|8262.8|8274.1|8263.3|8273.2|8262.2|58
1650000950000|2022-04-15 05:35:50|8273.6|8262.6|8273.9|8262.9|8275.1|8264.1|8273.2|8262.2|55
1650000960000|2022-04-15 05:36:00|8273.5|8262.5|8273.9|8262.9|8275|8264|8273.3|8262.3|66
1650000970000|2022-04-15 05:36:10|8273.7|8262.7|8273.8|8262.8|8274.3|8263.3|8273.2|8262.2|62
1650000980000|2022-04-15 05:36:20|8273.9|8262.9|8273.4|8262.4|8274.6|8263.9|8273.2|8262.2|64
1650000990000|2022-04-15 05:36:30|8273.8|8262.8|8273.5|8262.5|8274.3|8263.3|8273.2|8262.2|57
1650001000000|2022-04-15 05:36:40|8273.3|8262.3|8273.4|8262.4|8274.2|8263.8|8273|8262|62
1650001010000|2022-04-15 05:36:50|8273.6|8262.6|8273.7|8262.7|8274.3|8263.7|8272.7|8262.1|69
1650001020000|2022-04-15 05:37:00|8273.4|8262.4|8273.6|8262.6|8274.6|8263.6|8273.3|8262.3|56
1650001030000|2022-04-15 05:37:10|8273.2|8262.2|8273.8|8262.8|8273.9|8262.9|8272.5|8261.5|58
1650001040000|2022-04-15 05:37:20|8273.9|8262.9|8273.6|8262.6|8274.2|8263.3|8272.9|8262|62
1650001050000|2022-04-15 05:37:30|8273.9|8262.9|8273.2|8262.2|8274.3|8263.3|8273|8262|61
1650001060000|2022-04-15 05:37:40|8273.3|8262.3|8273.9|8262.9|8274.8|8264.3|8273.1|8262.1|61
1650001070000|2022-04-15 05:37:50|8273.8|8262.8|8274|8263|8274.2|8263.2|8273|8262|60
1650001080000|2022-04-15 05:38:00|8273.6|8262.6|8273.7|8262.7|8274.3|8263.3|8273|8262|65
1650001090000|2022-04-15 05:38:10|8273.8|8262.8|8273.9|8262.9|8275.3|8264.3|8273.2|8262.2|61
1650001100000|2022-04-15 05:38:20|8274|8263|8273.9|8262.9|8275.3|8264.3|8273.2|8262.2|65
1650001110000|2022-04-15 05:38:30|8273.7|8262.7|8274.1|8263.1|8275.1|8264.1|8273.1|8262.1|62
1650001120000|2022-04-15 05:38:40|8273.6|8262.6|8273.8|8262.8|8275.2|8264.8|8273.5|8262.5|56
1650001130000|2022-04-15 05:38:50|8273.9|8262.9|8273.9|8262.9|8274.7|8263.7|8273.3|8262.4|64
1650001140000|2022-04-15 05:39:00|8273.8|8262.8|8273.4|8262.4|8274.5|8264|8272.9|8261.9|59
1650001150000|2022-04-15 05:39:10|8273.5|8262.5|8273.3|8262.3|8274.3|8263.3|8273|8262|70
1650001160000|2022-04-15 05:39:20|8273.6|8262.6|8273.6|8262.6|8274.6|8264.2|8273|8262|63
1650001170000|2022-04-15 05:39:30|8273.7|8262.7|8273.9|8262.9|8274.9|8263.9|8273|8262|66
1650001180000|2022-04-15 05:39:40|8273.3|8262.3|8274.8|8264.1|8274.8|8264.1|8272.9|8261.9|63
1650001190000|2022-04-15 05:39:50|8275|8264|8273.9|8262.9|8275|8264|8273.2|8262.2|71
1650001200000|2022-04-15 05:40:00|8274.2|8263.2|8274|8263|8274.9|8263.9|8273.3|8262.3|69
1650001210000|2022-04-15 05:40:10|8273.7|8262.7|8274.7|8263.7|8274.9|8264.1|8273.2|8262.2|62
1650001220000|2022-04-15 05:40:20|8274.1|8263.6|8273.8|8262.8|8275.1|8264.1|8273.1|8262.1|65
1650001230000|2022-04-15 05:40:30|8273.5|8262.5|8274.4|8263.4|8275.3|8264.9|8273.5|8262.5|64
1650001240000|2022-04-15 05:40:40|8274.1|8263.1|8274.3|8263.3|8274.8|8263.8|8273.2|8262.2|64
1650001250000|2022-04-15 05:40:50|8273.7|8263.5|8274.1|8263.1|8274.7|8263.7|8272.6|8261.6|65
1650001260000|2022-04-15 05:41:00|8273.9|8262.9|8275|8264|8275.2|8264.2|8273.7|8262.7|63
1650001270000|2022-04-15 05:41:10|8274.3|8263.3|8274.2|8263.2|8275.6|8264.6|8273.5|8262.5|66
1650001280000|2022-04-15 05:41:20|8274.1|8262.7|8274.6|8263.6|8275.5|8264.5|8273.7|8262.7|73
1650001290000|2022-04-15 05:41:30|8274.7|8263.7|8275.9|8264.9|8278.2|8267.2|8274.2|8263.2|73
1650001300000|2022-04-15 05:41:40|8276|8265|8276.7|8265.7|8277|8266|8275.5|8264.5|62
1650001310000|2022-04-15 05:41:50|8276.5|8265.5|8276.4|8265.4|8277|8266|8275.5|8264.5|64
1650001320000|2022-04-15 05:42:00|8276.1|8265.1|8276.8|8265.8|8277.7|8266.7|8275.8|8264.8|65
1650001330000|2022-04-15 05:42:10|8277.1|8266.1|8277.1|8266.1|8277.5|8266.5|8276.4|8265.4|65
1650001340000|2022-04-15 05:42:20|8276.9|8265.9|8278.5|8267.5|8278.5|8267.5|8276.6|8265.6|67
1650001350000|2022-04-15 05:42:30|8278.6|8267.6|8277.5|8266.9|8278.6|8267.8|8276.7|8266.1|73
1650001360000|2022-04-15 05:42:40|8276.9|8267.9|8277.7|8266.7|8278.3|8267.9|8276.5|8265.7|69
1650001370000|2022-04-15 05:42:50|8277.4|8266.9|8278.3|8267.3|8278.3|8267.6|8276.8|8265.8|60
1650001380000|2022-04-15 05:43:00|8278.2|8267.2|8277.8|8267.5|8278.3|8267.6|8277.1|8266.1|61
1650001390000|2022-04-15 05:43:10|8277.7|8266.8|8278.1|8267.1|8278.7|8267.8|8277.4|8266.8|66
1650001400000|2022-04-15 05:43:20|8278|8267|8278.3|8267.3|8279.1|8268.1|8277.3|8266.3|70
1650001410000|2022-04-15 05:43:30|8278.2|8267.2|8278.1|8267.1|8278.7|8267.8|8277|8266|65
1650001420000|2022-04-15 05:43:40|8278.2|8267.5|8278.4|8267.4|8278.5|8267.5|8277.1|8266.1|56
1650001430000|2022-04-15 05:43:50|8278.3|8267.3|8278.1|8267.1|8278.5|8267.5|8276.8|8265.8|43
1650001440000|2022-04-15 05:44:00|8278|8267|8277.2|8267|8278.4|8268.3|8277.1|8266.1|37
1650001450000|2022-04-15 05:44:10|8276.8|8266.7|8276.9|8266.6|8277.6|8267.4|8276.1|8265.6|70
1650001460000|2022-04-15 05:44:20|8276.3|8266.4|8277.3|8266.7|8277.5|8266.9|8275.7|8265.8|65
1650001470000|2022-04-15 05:44:30|8277.6|8266.6|8277|8266|8278.5|8267.6|8276.5|8265.5|58
1650001480000|2022-04-15 05:44:40|8277.2|8266.2|8277.1|8266.2|8278.2|8267.7|8276.6|8265.8|59
1650001490000|2022-04-15 05:44:50|8277.4|8266.1|8277.4|8266.8|8278.5|8267.6|8276.8|8265.8|52
1650001500000|2022-04-15 05:45:00|8277.5|8266.7|8277.5|8266.5|8277.7|8266.7|8276.4|8265.4|41
1650001510000|2022-04-15 05:45:10|8277.4|8266.7|8275.3|8264.5|8277.7|8266.7|8275.1|8264.5|72
1650001520000|2022-04-15 05:45:20|8275.4|8264.4|8275.8|8264.8|8276.9|8265.9|8275.1|8264.1|61
1650001530000|2022-04-15 05:45:30|8275.7|8264.7|8276.5|8265.5|8276.8|8265.8|8275.1|8264.1|50
1650001540000|2022-04-15 05:45:40|8276.6|8265.6|8275.5|8264.9|8276.8|8265.9|8274.2|8264.6|38
1650001550000|2022-04-15 05:45:50|8275.6|8264.8|8275.2|8265|8276.1|8265.4|8275.1|8264.6|49
1650001560000|2022-04-15 05:46:00|8275.1|8264.9|8275|8264.7|8275.5|8265.4|8274.9|8264.5|39
1650001570000|2022-04-15 05:46:10|8274.8|8264.6|8275.2|8265.5|8276|8266.3|8274.5|8264.6|36
1650001580000|2022-04-15 05:46:20|8275.5|8265.4|8275.9|8265.6|8276.2|8266.1|8275.5|8265.3|50
1650001590000|2022-04-15 05:46:30|8275.8|8265.7|8275.7|8265.6|8275.9|8266.3|8275.4|8265.4|36
1650001600000|2022-04-15 05:46:40|8275.6|8265.7|8275.9|8265.9|8276|8265.9|8275.5|8265.4|37
1650001610000|2022-04-15 05:46:50|8276|8265.8|8276.1|8266|8276.3|8266.1|8275.7|8265.7|30
1650001620000|2022-04-15 05:47:00|8276|8266.1|8275.8|8265.9|8276.1|8266.2|8275.8|8265.9|20
1650001630000|2022-04-15 05:47:10|8275.6|8266|8275.5|8266.4|8276.2|8266.8|8275.5|8265.9|41
1650001640000|2022-04-15 05:47:20|8275.4|8266|8275.1|8266.6|8276.1|8266.9|8275|8266|42
1650001650000|2022-04-15 05:47:30|8275.3|8266.5|8275.4|8266.5|8275.8|8267|8274.9|8266.1|40
1650001660000|2022-04-15 05:47:40|8275.6|8266.6|8275.5|8266.3|8275.8|8266.8|8274.8|8266.3|17
1650001670000|2022-04-15 05:47:50|8275.4|8266.1|8275.3|8266.3|8275.8|8266.4|8275.2|8265.9|35
1650001680000|2022-04-15 05:48:00|8275.5|8266.4|8275.5|8266.2|8275.8|8266.4|8275.2|8265.9|33
1650001690000|2022-04-15 05:48:10|8275.6|8266.1|8275|8266.9|8275.8|8266.9|8275|8266.1|25
1650001700000|2022-04-15 05:48:20|8275.2|8266.6|8275|8266.8|8275.4|8266.9|8275|8266.3|16
1650001710000|2022-04-15 05:48:30|8274.7|8266.9|8275.3|8266.9|8275.7|8267.3|8274.4|8266.3|15
1650001720000|2022-04-15 05:48:40|8275|8267.2|8274.6|8266.8|8275.6|8268|8274|8266.2|41
1650001730000|2022-04-15 05:48:50|8274.9|8266.2|8274.5|8267.6|8275.2|8267.6|8274.5|8266.2|13
1650001740000|2022-04-15 05:49:00|8274.1|8267.7|8275.7|8267.5|8276.9|8267.7|8273.9|8266.2|35
1650001750000|2022-04-15 05:49:10|8277.1|8266.1|8276.9|8266.4|8277.6|8267.1|8276.4|8266.1|46
1650001760000|2022-04-15 05:49:20|8276.7|8266.5|8277|8266.3|8277.4|8267.1|8276.6|8266.3|27
1650001770000|2022-04-15 05:49:30|8277.1|8266.6|8275.8|8268|8277.2|8268.8|8275.4|8266.6|39
1650001780000|2022-04-15 05:49:40|8277.2|8266.2|8276.2|8267.2|8277.2|8268.9|8273.8|8266.2|64
1650001790000|2022-04-15 05:49:50|8275.9|8267|8276.4|8266.7|8277.2|8267.5|8274.3|8266.3|66
1650001800000|2022-04-15 05:50:00|8276.3|8266.6|8276.3|8267.1|8277.1|8267.5|8275.1|8265.6|58
1650001810000|2022-04-15 05:50:10|8276.2|8266.8|8276.5|8267.7|8276.9|8268.1|8275.4|8266|48
1650001820000|2022-04-15 05:50:20|8276.3|8266.9|8275.8|8266.8|8277.4|8267.9|8275.7|8266|46
1650001830000|2022-04-15 05:50:30|8276.2|8266.5|8275.9|8267.4|8277|8268.2|8274.8|8266.5|49
1650001840000|2022-04-15 05:50:40|8276.2|8266.9|8275.9|8267|8277.2|8267.6|8275.2|8266|55
1650001850000|2022-04-15 05:50:50|8275.7|8267.1|8276.2|8266.8|8277.4|8267.7|8275.4|8266.2|37
1650001860000|2022-04-15 05:51:00|8276.1|8266.7|8277|8266.9|8277.3|8267.4|8275.7|8266.3|43
1650001870000|2022-04-15 05:51:10|8276.8|8267|8276.6|8266.7|8277|8267.7|8274.3|8266|44
1650001880000|2022-04-15 05:51:20|8277.2|8266.8|8275.9|8267.1|8277.2|8267.6|8275|8266.5|40
1650001890000|2022-04-15 05:51:30|8276.1|8266.9|8275.9|8267.1|8277.5|8268.1|8275.6|8266.6|48
1650001900000|2022-04-15 05:51:40|8275.8|8267.2|8276|8266.6|8277.3|8267.6|8275.4|8266.5|35
1650001910000|2022-04-15 05:51:50|8276.1|8266.7|8277.3|8266.9|8277.3|8267.5|8275.7|8266.5|36
1650001920000|2022-04-15 05:52:00|8277.2|8266.8|8276.1|8267.1|8277.4|8268.8|8274.3|8266.4|47
1650001930000|2022-04-15 05:52:10|8277.1|8266.8|8276.7|8266.1|8277.1|8267.8|8274.7|8266|51
1650001940000|2022-04-15 05:52:20|8277.3|8266.4|8276.5|8267.3|8277.3|8267.4|8275.3|8266.2|43
1650001950000|2022-04-15 05:52:30|8276.6|8267.2|8276.5|8266.9|8277.1|8267.5|8275.8|8266.3|39
1650001960000|2022-04-15 05:52:40|8276.6|8266.7|8276.1|8267.4|8276.7|8268|8274.2|8266.2|38
1650001970000|2022-04-15 05:52:50|8275.1|8268.1|8276.2|8267.4|8277.3|8268.9|8274.7|8267|55
1650001980000|2022-04-15 05:53:00|8276.3|8267.6|8276.8|8266.7|8277.4|8267.8|8276|8266.6|43
1650001990000|2022-04-15 05:53:10|8276.7|8266.6|8276.4|8267.1|8277.4|8267.5|8275.7|8266.4|40
1650002000000|2022-04-15 05:53:20|8276.7|8266.9|8276.5|8266.6|8277.1|8267.5|8275.6|8266.4|49
1650002010000|2022-04-15 05:53:30|8276.4|8266.9|8276.7|8266.7|8277.2|8267.4|8275.8|8265.9|44
1650002020000|2022-04-15 05:53:40|8276.2|8266.8|8276|8267.1|8277.2|8267.3|8276|8266.1|38
1650002030000|2022-04-15 05:53:50|8275.9|8266.8|8276.9|8266.2|8277|8269.6|8274.7|8266|45
1650002040000|2022-04-15 05:54:00|8275.8|8267.4|8277.6|8267.2|8277.9|8267.4|8275.5|8266|55
1650002050000|2022-04-15 05:54:10|8276.9|8267.5|8275.9|8266.4|8277.1|8268.2|8275.1|8266.4|42
1650002060000|2022-04-15 05:54:20|8276|8266.5|8276.1|8266.9|8277.5|8267.8|8275.8|8266.2|55
1650002070000|2022-04-15 05:54:30|8276.5|8266.7|8277.6|8267.1|8277.7|8267.4|8275.9|8266.2|47
1650002080000|2022-04-15 05:54:40|8276.5|8267.2|8276.4|8267.2|8278.1|8268.6|8275.8|8266.2|46
1650002090000|2022-04-15 05:54:50|8276.6|8267.3|8275.2|8267.9|8277.2|8268.4|8275.2|8266.4|59
1650002100000|2022-04-15 05:55:00|8276.4|8267.4|8276.8|8266.9|8277.5|8268.4|8275.1|8265.9|55
1650002110000|2022-04-15 05:55:10|8276.4|8267|8276.7|8266.4|8277.3|8267|8275|8265.7|44
1650002120000|2022-04-15 05:55:20|8277|8266.2|8275.9|8266.3|8278|8267.5|8275.9|8265.8|48
1650002130000|2022-04-15 05:55:30|8275.8|8266.6|8276.8|8267.6|8277.1|8267.6|8274.9|8265.9|48
1650002140000|2022-04-15 05:55:40|8275.5|8267|8275.6|8266.6|8276.9|8267.9|8274.8|8266.2|52
1650002150000|2022-04-15 05:55:50|8275.5|8266.7|8276|8266.6|8277.6|8268.2|8274.4|8266.1|60
1650002160000|2022-04-15 05:56:00|8275.6|8266.8|8277.1|8267|8277.2|8268.3|8273.8|8266.3|50
1650002170000|2022-04-15 05:56:10|8275|8267.9|8276|8266.2|8276.9|8267.9|8274.8|8266.2|54
1650002180000|2022-04-15 05:56:20|8276.1|8266.3|8274.8|8267.2|8276.9|8268.1|8274.7|8266|56
1650002190000|2022-04-15 05:56:30|8276.2|8266.7|8275.9|8267.1|8277.1|8267.8|8274.9|8265.4|53
1650002200000|2022-04-15 05:56:40|8275.7|8267.3|8275.4|8267.1|8276.8|8267.3|8275.4|8266.3|46
1650002210000|2022-04-15 05:56:50|8275.2|8267.2|8276.1|8266.5|8276.4|8267.3|8275.1|8266.4|47
1650002220000|2022-04-15 05:57:00|8275.8|8266.4|8275.9|8266.4|8276.2|8266.7|8275.7|8266.4|31
1650002230000|2022-04-15 05:57:10|8275.8|8266.5|8276.2|8266.6|8276.2|8266.6|8275.7|8266.3|22
1650002240000|2022-04-15 05:57:20|8276|8266.8|8275.4|8267.2|8276.6|8267.2|8275.4|8266.3|31
1650002250000|2022-04-15 05:57:30|8276|8266.3|8275.7|8266.6|8276.3|8266.9|8275.4|8266.1|27
1650002260000|2022-04-15 05:57:40|8275.8|8266.7|8275.5|8266.9|8275.8|8266.9|8275.1|8266.6|29
1650002270000|2022-04-15 05:57:50|8275.6|8267.1|8275.7|8267|8276.2|8267.6|8275.1|8266.7|43
1650002280000|2022-04-15 05:58:00|8275.8|8267.1|8275.4|8267.2|8276.3|8267.3|8275.4|8266.7|49
1650002290000|2022-04-15 05:58:10|8275.5|8267|8275.2|8267.1|8275.5|8267.4|8275.1|8267|33
1650002300000|2022-04-15 05:58:20|8275.3|8267|8275.3|8267.3|8275.4|8267.4|8275.2|8267|24
1650002310000|2022-04-15 05:58:30|8275.4|8267.2|8274.8|8267.3|8276.1|8267.7|8274.7|8267.1|35
1650002320000|2022-04-15 05:58:40|8274.9|8267.2|8274.9|8267.1|8275.5|8267.3|8274.5|8266.9|42
1650002330000|2022-04-15 05:58:50|8274.8|8267|8275.4|8266.9|8275.7|8267.2|8274.7|8266.8|34
1650002340000|2022-04-15 05:59:00|8275.5|8267|8274.9|8267|8276.1|8267.1|8274.7|8266.5|48
1650002350000|2022-04-15 05:59:10|8275|8266.9|8274.9|8267|8275.2|8267.1|8274.3|8266.7|48
1650002360000|2022-04-15 05:59:20|8274.8|8266.8|8275|8267.6|8275.3|8267.6|8274.6|8266.8|44
1650002370000|2022-04-15 05:59:30|8275.1|8267.5|8274.7|8267.8|8275.2|8268|8273.9|8267.2|45
1650002380000|2022-04-15 05:59:40|8275.2|8267.5|8273.8|8267.6|8275.5|8267.8|8273.8|8267.1|44
1650002390000|2022-04-15 05:59:50|8274|8267.4|8275.1|8267|8275.3|8267.9|8274|8266.9|47
1650002400000|2022-04-15 06:00:00|8274.1|8267.9|8276.1|8266.9|8277|8268.4|8274.1|8266|44
1650002410000|2022-04-15 06:00:10|8275.9|8267.1|8275|8266.8|8276.4|8267.4|8275|8266.5|42
1650002420000|2022-04-15 06:00:20|8276.1|8267|8275.2|8266.5|8276.2|8267|8275|8266.3|51
1650002430000|2022-04-15 06:00:30|8276.1|8266.6|8275.5|8266.1|8276.5|8267.4|8274.8|8266|49
1650002440000|2022-04-15 06:00:40|8275.7|8266|8278.8|8267.8|8278.9|8268.2|8275.1|8266|41
1650002450000|2022-04-15 06:00:50|8278.7|8267.7|8278.7|8267.7|8278.8|8267.8|8278.6|8267.6|8
1650002460000|2022-04-15 06:01:00|8278.8|8267.8|8278.8|8267.8|8278.9|8267.9|8278.7|8267.7|10
1650002470000|2022-04-15 06:01:10|8279|8268|8279.2|8268.2|8279.3|8268.3|8278.6|8267.6|17
1650002480000|2022-04-15 06:01:20|8279.1|8268.1|8279.2|8268.2|8279.3|8268.3|8279|8268|12
1650002490000|2022-04-15 06:01:30|8279.3|8268.3|8275.9|8265.9|8279.3|8268.3|8275.4|8265.2|37
1650002500000|2022-04-15 06:01:40|8275.6|8265.4|8275.6|8265.8|8276.4|8266.4|8275.2|8265.3|37
1650002510000|2022-04-15 06:01:50|8275.8|8265.7|8276|8265.6|8276.1|8266|8275.5|8265.4|39
1650002520000|2022-04-15 06:02:00|8275.6|8265.9|8276|8266.6|8276|8266.6|8275.6|8265.6|34
1650002530000|2022-04-15 06:02:10|8276.1|8266.5|8275.8|8266.9|8276.1|8268.2|8274.2|8266.3|45
1650002540000|2022-04-15 06:02:20|8275.3|8267.3|8275|8267.4|8275.9|8268.5|8274.1|8266.8|37
1650002550000|2022-04-15 06:02:30|8275.4|8267.1|8275.8|8268.6|8276.9|8269.6|8273.6|8266.9|47
1650002560000|2022-04-15 06:02:40|8274.9|8269.3|8275.3|8268.4|8276|8269.3|8274.8|8267.7|41
1650002570000|2022-04-15 06:02:50|8275|8268.7|8274.8|8268.5|8276|8269|8274.8|8267.8|36
1650002580000|2022-04-15 06:03:00|8274.7|8268.3|8275|8268|8275.3|8268.9|8274.4|8267.6|39
1650002590000|2022-04-15 06:03:10|8274.8|8267.9|8274.8|8268|8275|8268.6|8274.8|8267.7|24
1650002600000|2022-04-15 06:03:20|8274.9|8267.9|8274.7|8266.8|8276.9|8268.3|8273.5|8265.4|46
1650002610000|2022-04-15 06:03:30|8274.6|8266.7|8275.1|8267.9|8275.4|8269.5|8274.3|8266.5|32
1650002620000|2022-04-15 06:03:40|8275|8268.1|8275|8268|8275.4|8269|8274.5|8267.3|38
1650002630000|2022-04-15 06:03:50|8275.5|8268.3|8274.8|8267.8|8275.5|8269.1|8274.1|8267.5|31
1650002640000|2022-04-15 06:04:00|8274.5|8268.3|8274.9|8268|8276.2|8269.3|8274.2|8266.9|47
1650002650000|2022-04-15 06:04:10|8274.7|8268.4|8275.1|8268.1|8276|8269.4|8274.3|8266.8|43
1650002660000|2022-04-15 06:04:20|8275|8268.7|8274.9|8268.4|8275.3|8268.7|8274.7|8267.7|15
1650002670000|2022-04-15 06:04:30|8274.8|8268.5|8275.1|8268.2|8275.3|8268.7|8274.6|8267.9|18
1650002680000|2022-04-15 06:04:40|8275.2|8268.1|8277.6|8267.5|8277.6|8269.8|8274.9|8267.5|20
1650002690000|2022-04-15 06:04:50|8276|8268.9|8276.7|8267.5|8277.8|8269|8275.7|8266.7|35
1650002700000|2022-04-15 06:05:00|8277.5|8267|8277.4|8267.2|8277.5|8267.7|8276.6|8267|31
1650002710000|2022-04-15 06:05:10|8277.1|8267.4|8277.1|8267.5|8277.6|8267.6|8277.1|8267.3|14
1650002720000|2022-04-15 06:05:20|8277.3|8267.4|8275.5|8270.2|8277.3|8270.8|8274.6|8267.4|22
1650002730000|2022-04-15 06:05:30|8275.3|8270.4|8274.9|8270.1|8276.1|8270.4|8274.9|8269.7|19
1650002740000|2022-04-15 06:05:40|8275.5|8270|8275.5|8270.4|8275.7|8270.4|8274.9|8269.8|16
1650002750000|2022-04-15 06:05:50|8275.6|8269.8|8275.5|8270.1|8275.9|8270.1|8275.4|8269.8|12
1650002760000|2022-04-15 06:06:00|8276.1|8270|8275.7|8268.9|8276.1|8270.2|8274.6|8268.9|22
1650002770000|2022-04-15 06:06:10|8275.6|8268.8|8275.7|8269.8|8277.6|8270.9|8274.5|8266.8|36
1650002780000|2022-04-15 06:06:20|8275.6|8269.3|8274.9|8269.7|8276.5|8271.1|8273.8|8268.1|30
1650002790000|2022-04-15 06:06:30|8274|8269.5|8274.8|8270.2|8274.9|8270.4|8274|8269.5|17
1650002800000|2022-04-15 06:06:40|8276.1|8268.7|8275.6|8269.1|8276.1|8269.8|8274.9|8268.7|19
1650002810000|2022-04-15 06:06:50|8275.5|8269.2|8275.7|8268.9|8275.7|8269.7|8274.9|8268.8|19
1650002820000|2022-04-15 06:07:00|8275.9|8268.6|8275.3|8269|8275.9|8269.2|8275.3|8268.6|14
1650002830000|2022-04-15 06:07:10|8275.4|8269.2|8275.2|8269|8276.1|8269.8|8274.3|8268.3|21
1650002840000|2022-04-15 06:07:20|8275|8269.2|8277|8268|8277.6|8269.4|8274.8|8267.7|16
1650002850000|2022-04-15 06:07:30|8276.8|8268.1|8281.2|8270.2|8281.5|8270.5|8276.5|8266.2|55
1650002860000|2022-04-15 06:07:40|8280.8|8269.8|8281.5|8270.5|8282.1|8271.1|8280.7|8269.7|43
1650002870000|2022-04-15 06:07:50|8281.6|8270.6|8281|8270|8281.6|8270.6|8281|8270|24
1650002880000|2022-04-15 06:08:00|8281.1|8270.1|8281.2|8270.2|8281.3|8270.3|8280.2|8269.2|28
1650002890000|2022-04-15 06:08:10|8280.9|8269.9|8280.7|8269.7|8281.3|8270.3|8280.5|8269.5|30
1650002900000|2022-04-15 06:08:20|8280.8|8269.8|8280.8|8269.8|8281.1|8270.1|8279.7|8268.7|43
1650002910000|2022-04-15 06:08:30|8281.1|8270.1|8280.3|8269.3|8281.2|8270.2|8280.2|8269.2|42
1650002920000|2022-04-15 06:08:40|8280.5|8269.5|8279.8|8268.8|8280.6|8269.6|8279.3|8268.3|21
1650002930000|2022-04-15 06:08:50|8279.7|8268.7|8279.8|8268.8|8279.8|8268.8|8279.3|8268.3|17
1650002940000|2022-04-15 06:09:00|8279.9|8268.9|8280.1|8269.1|8280.3|8269.3|8279.9|8268.9|12
1650002950000|2022-04-15 06:09:10|8280.2|8269.2|8279.8|8268.8|8280.9|8269.9|8279.5|8268.5|23
1650002960000|2022-04-15 06:09:20|8279.7|8268.7|8279.4|8268.4|8280|8269|8279.2|8268.2|17
1650002970000|2022-04-15 06:09:30|8279.3|8268.3|8280.5|8269.5|8280.7|8269.7|8279.3|8268.3|12
1650002980000|2022-04-15 06:09:40|8280.4|8269.4|8280.7|8269.7|8281|8270|8280.2|8269.2|18
1650002990000|2022-04-15 06:09:50|8280.9|8269.9|8280.7|8269.7|8281|8270|8280.6|8269.6|11
1650003000000|2022-04-15 06:10:00|8280.6|8269.6|8280.4|8269.4|8281|8270|8280.3|8269.3|20
1650003010000|2022-04-15 06:10:10|8280.3|8269.3|8280.3|8269.3|8280.5|8269.5|8280.3|8269.3|6
1650003020000|2022-04-15 06:10:20|8280.2|8269.2|8280.5|8269.5|8280.7|8269.7|8280.1|8269.1|17
1650003030000|2022-04-15 06:10:30|8280.4|8269.4|8280.7|8269.7|8280.9|8269.9|8280.2|8269.2|26
1650003040000|2022-04-15 06:10:40|8280.4|8269.4|8280.5|8269.5|8280.8|8269.8|8280.3|8269.3|22
1650003050000|2022-04-15 06:10:50|8280.6|8269.6|8280.4|8269.4|8280.6|8269.6|8280.2|8269.2|8
1650003060000|2022-04-15 06:11:00|8280.3|8269.3|8280.1|8269.1|8280.6|8269.7|8280|8269|25
1650003070000|2022-04-15 06:11:10|8280.2|8269.2|8280.2|8269.2|8280.4|8269.4|8280.1|8269.1|17
1650003080000|2022-04-15 06:11:20|8280.3|8269.3|8280.3|8269.3|8281.2|8270.2|8279.2|8269.3|18
1650003090000|2022-04-15 06:11:30|8280.4|8269.4|8280.5|8269.5|8280.9|8269.9|8280.4|8269.4|17
1650003100000|2022-04-15 06:11:40|8280.7|8269.7|8280.7|8269.7|8280.8|8269.8|8280.5|8269.5|11
1650003110000|2022-04-15 06:11:50|8280.6|8269.6|8280.5|8269.5|8280.9|8269.9|8280.5|8269.5|5
1650003120000|2022-04-15 06:12:00|8280.4|8269.4|8280.7|8269.7|8281|8270|8280.4|8269.4|10
1650003130000|2022-04-15 06:12:10|8280.8|8269.8|8280|8269|8280.9|8269.9|8279.8|8268.8|13
1650003140000|2022-04-15 06:12:20|8280.2|8269.2|8280|8269|8280.7|8269.7|8279.8|8268.8|16
1650003150000|2022-04-15 06:12:30|8280.1|8269.1|8277.7|8267.6|8280.7|8269.7|8277.4|8266.7|45
1650003160000|2022-04-15 06:12:40|8277.8|8267.4|8277.8|8267.2|8278.1|8267.6|8277|8266.7|37
1650003170000|2022-04-15 06:12:50|8278.1|8267.3|8277.8|8267.2|8278.2|8267.3|8277.4|8267|30
1650003180000|2022-04-15 06:13:00|8277.7|8267.6|8276.6|8267.8|8278|8268.9|8276.2|8267.3|40
1650003190000|2022-04-15 06:13:10|8276.7|8267.9|8277.2|8267.5|8278.1|8268.1|8276.3|8266.6|37
1650003200000|2022-04-15 06:13:20|8277.4|8267.7|8277.7|8267.2|8278.1|8267.8|8277.1|8266.8|33
1650003210000|2022-04-15 06:13:30|8277.8|8267.1|8278.7|8267.7|8279.1|8268.3|8276.7|8266.4|40
1650003220000|2022-04-15 06:13:40|8278.6|8267.6|8280|8269|8280|8269|8278|8267|44
1650003230000|2022-04-15 06:13:50|8279.9|8268.9|8279|8268|8280.1|8269.1|8277.7|8266.7|53
1650003240000|2022-04-15 06:14:00|8278.3|8267.3|8279.3|8268.3|8279.4|8268.4|8277.6|8266.6|47
1650003250000|2022-04-15 06:14:10|8279.4|8268.4|8279|8268|8279.6|8268.6|8278.3|8267.3|29
1650003260000|2022-04-15 06:14:20|8278.9|8267.9|8279.2|8268.2|8279.2|8268.2|8278|8267|52
1650003270000|2022-04-15 06:14:30|8278.7|8267.7|8277.7|8267|8279.2|8268.2|8277.1|8266.7|49
1650003280000|2022-04-15 06:14:40|8278|8267.1|8277.4|8268.3|8278.5|8269.1|8277.1|8266.6|32
1650003290000|2022-04-15 06:14:50|8277.6|8268.5|8278.2|8267.2|8278.5|8268.9|8276.6|8266.8|55
1650003300000|2022-04-15 06:15:00|8277.7|8267.5|8277.6|8267.5|8279|8269.6|8276.7|8266.9|36
1650003310000|2022-04-15 06:15:10|8277.5|8267.9|8277.8|8268.3|8278.1|8270.5|8275.6|8267.1|32
1650003320000|2022-04-15 06:15:20|8277.5|8268.2|8277.7|8268.2|8278.4|8268.9|8277|8267.6|47
1650003330000|2022-04-15 06:15:30|8277.6|8268|8278.2|8267.2|8278.4|8268.8|8277.2|8266.8|30
1650003340000|2022-04-15 06:15:40|8277.9|8267|8277.6|8267.4|8278.4|8267.7|8277.1|8266.1|37
1650003350000|2022-04-15 06:15:50|8277.9|8267|8278.2|8268.2|8278.4|8269.6|8276.4|8267|37
1650003360000|2022-04-15 06:16:00|8277.8|8266.8|8278|8267|8278|8268.5|8277.3|8266.7|27
1650003370000|2022-04-15 06:16:10|8278.2|8267.2|8278.1|8267.1|8278.3|8267.8|8277.8|8266.9|21
1650003380000|2022-04-15 06:16:20|8278|8267|8277.5|8266.5|8278.2|8270.8|8276.4|8265.8|35
1650003390000|2022-04-15 06:16:30|8277.4|8266.4|8279|8268|8279.4|8268.4|8277.1|8266.2|41
1650003400000|2022-04-15 06:16:40|8278.9|8267.9|8278.9|8267.9|8279.1|8268.1|8278.4|8267.4|15
1650003410000|2022-04-15 06:16:50|8278.6|8267.6|8279.2|8268.2|8279.3|8268.3|8278.6|8267.6|18
1650003420000|2022-04-15 06:17:00|8279.3|8268.3|8279.3|8268.3|8279.6|8268.6|8279|8268|32
1650003430000|2022-04-15 06:17:10|8279.2|8268.2|8280.1|8269.1|8280.1|8269.1|8279.2|8268.2|22
1650003440000|2022-04-15 06:17:20|8279.9|8268.9|8279.8|8268.8|8280.1|8269.1|8279.2|8268.2|25
1650003450000|2022-04-15 06:17:30|8279.9|8268.9|8279.8|8268.8|8280|8269|8279|8268|34
1650003460000|2022-04-15 06:17:40|8279.7|8268.7|8279.3|8268.3|8279.8|8268.8|8278.8|8267.8|29
1650003470000|2022-04-15 06:17:50|8279.4|8268.4|8279|8268|8279.7|8268.7|8278.4|8267.4|34
1650003480000|2022-04-15 06:18:00|8278.6|8267.6|8279.1|8268.1|8279.5|8268.5|8278.3|8267.3|32
1650003490000|2022-04-15 06:18:10|8279.2|8268.2|8280|8269|8280|8269|8278.7|8267.7|48
1650003500000|2022-04-15 06:18:20|8280.1|8269.1|8278.9|8267.9|8280.1|8269.5|8278.5|8267.5|28
1650003510000|2022-04-15 06:18:30|8279.1|8268.1|8279.4|8268.4|8280|8269.2|8278.7|8267.7|48
1650003520000|2022-04-15 06:18:40|8279.5|8268.5|8279.1|8268.1|8279.8|8268.8|8278.7|8267.7|47
1650003530000|2022-04-15 06:18:50|8279.2|8268.2|8278.8|8267.8|8279.6|8268.6|8278.7|8267.7|24
1650003540000|2022-04-15 06:19:00|8279|8268|8279.4|8268.4|8279.6|8268.6|8278.6|8267.6|24
1650003550000|2022-04-15 06:19:10|8279.1|8268.1|8278.9|8267.9|8279.7|8268.7|8278.7|8267.7|41
1650003560000|2022-04-15 06:19:20|8279|8268|8278.2|8267.2|8279.1|8268.1|8278.2|8267.2|25
1650003570000|2022-04-15 06:19:30|8278.3|8267.3|8278|8267|8278.4|8267.4|8277.4|8266.4|50
1650003580000|2022-04-15 06:19:40|8278.4|8267.4|8278.2|8267.2|8278.7|8267.7|8277.9|8266.9|26
1650003590000|2022-04-15 06:19:50|8278.4|8267.4|8278.4|8267.4|8278.8|8267.8|8278.2|8267.2|33
1650003600000|2022-04-15 06:20:00|8278.3|8267.3|8278.6|8267.6|8278.6|8267.6|8277.9|8266.9|16
1650003610000|2022-04-15 06:20:10|8278.5|8267.5|8278|8267|8278.7|8267.7|8277.9|8266.9|19
1650003620000|2022-04-15 06:20:20|8278.1|8267.1|8278.3|8267.3|8278.7|8267.7|8277.7|8266.7|15
1650003630000|2022-04-15 06:20:30|8278.5|8267.5|8277.4|8266.4|8278.7|8267.7|8277|8266|25
1650003640000|2022-04-15 06:20:40|8277.9|8266.9|8278.2|8267.2|8278.2|8267.2|8277.3|8266.3|20
1650003650000|2022-04-15 06:20:50|8278|8267|8278.2|8267.2|8278.4|8267.4|8277.6|8266.6|17
1650003660000|2022-04-15 06:21:00|8278.5|8267.5|8278.5|8267.5|8278.6|8267.6|8277.9|8266.9|18
1650003670000|2022-04-15 06:21:10|8278.8|8267.8|8278.3|8267.3|8279.3|8268.3|8277.8|8266.8|38
1650003680000|2022-04-15 06:21:20|8278.2|8267.2|8278.8|8267.8|8278.9|8267.9|8277.8|8266.8|31
1650003690000|2022-04-15 06:21:30|8278.6|8267.6|8278.2|8267.2|8279|8268|8277.9|8266.9|23
1650003700000|2022-04-15 06:21:40|8278.5|8267.5|8278|8267|8278.8|8267.8|8278|8267|15
1650003710000|2022-04-15 06:21:50|8278.1|8267.1|8278.1|8267.1|8279.2|8268.2|8278.1|8267.1|20
1650003720000|2022-04-15 06:22:00|8278.4|8267.4|8278.5|8267.5|8280.4|8269.4|8277.5|8266.5|51
1650003730000|2022-04-15 06:22:10|8278|8267|8278.5|8267.5|8278.6|8267.6|8277.8|8266.8|29
1650003740000|2022-04-15 06:22:20|8278.3|8267.3|8278.6|8267.6|8278.7|8267.7|8278|8267|21
1650003750000|2022-04-15 06:22:30|8278.7|8267.7|8279.1|8268.1|8279.1|8268.1|8278.6|8267.6|23
1650003760000|2022-04-15 06:22:40|8279.2|8268.2|8278.2|8267.2|8279.3|8268.3|8278.2|8267.2|12
1650003770000|2022-04-15 06:22:50|8278.4|8267.4|8279.1|8268.1|8279.1|8268.1|8277.9|8266.9|28
1650003780000|2022-04-15 06:23:00|8278|8267|8279|8268|8279.1|8268.1|8278|8267|16
1650003790000|2022-04-15 06:23:10|8278.9|8267.9|8278.6|8267.6|8279.3|8268.3|8278.6|8267.6|14
1650003800000|2022-04-15 06:23:20|8278.7|8267.7|8278.8|8267.8|8279.1|8268.1|8278.7|8267.7|9
1650003810000|2022-04-15 06:23:30|8278.7|8267.7|8278.5|8267.5|8279.6|8268.6|8278.3|8267.3|23
1650003820000|2022-04-15 06:23:40|8278.4|8267.4|8279.8|8268.8|8279.8|8268.8|8277.9|8266.9|31
1650003830000|2022-04-15 06:23:50|8279.6|8268.6|8280|8269|8280.1|8269.1|8279.6|8268.6|4
1650003840000|2022-04-15 06:24:00|8279.7|8268.7|8278.4|8267.4|8279.7|8268.7|8278.4|8267.4|7
1650003850000|2022-04-15 06:24:10|8278.8|8267.8|8278.7|8267.7|8278.9|8267.9|8278.4|8267.4|10
1650003860000|2022-04-15 06:24:20|8278.6|8267.6|8278.9|8267.9|8279.5|8268.5|8277.5|8266.5|36
1650003870000|2022-04-15 06:24:30|8279.1|8268.1|8279.2|8268.2|8279.2|8268.2|8277.6|8266.6|24
1650003880000|2022-04-15 06:24:40|8279.5|8268.5|8278.9|8267.9|8279.5|8268.5|8278.1|8267.1|40
1650003890000|2022-04-15 06:24:50|8278.8|8268.2|8278.6|8267.6|8279.3|8268.4|8278.1|8267.1|16
1650003900000|2022-04-15 06:25:00|8279|8268|8278.7|8268.1|8280|8269|8278.7|8268|14
1650003910000|2022-04-15 06:25:10|8278.9|8268|8279|8268|8279.3|8268.8|8278.7|8267.9|18
1650003920000|2022-04-15 06:25:20|8279.7|8268.7|8279.3|8269.2|8279.7|8269.2|8279|8268|13
1650003930000|2022-04-15 06:25:30|8279.4|8269.1|8279|8268|8279.6|8269.5|8279|8268|11
1650003940000|2022-04-15 06:25:40|8279.3|8268.3|8279|8268|8279.6|8268.6|8279|8268|7
1650003950000|2022-04-15 06:25:50|8279.3|8268.3|8279.3|8268.3|8279.7|8268.7|8279.2|8268.2|16
1650003960000|2022-04-15 06:26:00|8279.4|8268.4|8279.1|8268.1|8279.4|8268.4|8279.1|8268.1|10
1650003970000|2022-04-15 06:26:10|8279|8268|8279|8268|8279.6|8268.6|8278.8|8267.8|18
1650003980000|2022-04-15 06:26:20|8279.3|8268.3|8279|8268|8279.7|8268.7|8278.8|8267.8|21
1650003990000|2022-04-15 06:26:30|8278.9|8267.9|8279.1|8268.1|8279.1|8268.1|8278.7|8267.7|21
1650004000000|2022-04-15 06:26:40|8279|8268|8279.1|8268.1|8279.3|8268.3|8279|8268|20
1650004010000|2022-04-15 06:26:50|8279.3|8268.3|8279.1|8268.1|8279.3|8268.3|8279.1|8268.1|5
1650004020000|2022-04-15 06:27:00|8279.2|8268.2|8279.8|8268.8|8280|8269|8279.2|8268.2|25
1650004030000|2022-04-15 06:27:10|8278.4|8267.4|8280.1|8269.1|8280.1|8269.1|8278.4|8267.4|19
1650004040000|2022-04-15 06:27:20|8279.9|8268.9|8279.3|8268.3|8279.9|8268.9|8279.1|8268.1|16
1650004050000|2022-04-15 06:27:30|8279.4|8268.4|8279.6|8268.6|8279.9|8268.9|8279.2|8268.2|13
1650004060000|2022-04-15 06:27:40|8279.9|8268.9|8280.1|8269.1|8280.1|8269.1|8279.3|8268.3|7
1650004070000|2022-04-15 06:27:50|8279.9|8268.9|8279.6|8268.6|8280.1|8269.1|8279.5|8268.5|9
1650004080000|2022-04-15 06:28:00|8279.4|8268.4|8279.5|8268.5|8279.8|8268.8|8279.1|8268.1|18
1650004090000|2022-04-15 06:28:10|8279.9|8268.9|8279|8268|8280|8269|8279|8268|8
1650004100000|2022-04-15 06:28:20|8279.1|8268.1|8279|8268|8279.2|8268.2|8278.7|8267.7|12
1650004110000|2022-04-15 06:28:30|8279.1|8268.1|8279.2|8268.2|8279.9|8268.9|8279|8268|9
1650004120000|2022-04-15 06:28:40|8279.4|8268.4|8279.2|8268.2|8279.4|8268.6|8278.8|8267.8|10
1650004130000|2022-04-15 06:28:50|8279.1|8268.1|8279.4|8268.4|8279.4|8268.4|8278.6|8267.6|9
1650004140000|2022-04-15 06:29:00|8279.3|8268.3|8279|8268|8279.3|8268.7|8278.2|8267.3|33
1650004150000|2022-04-15 06:29:10|8279.2|8268.2|8279.1|8268.1|8279.5|8268.5|8278.7|8267.7|21
1650004160000|2022-04-15 06:29:20|8279.4|8268.4|8279.4|8268.4|8279.5|8268.5|8279.4|8268.4|3
1650004170000|2022-04-15 06:29:30|8279.3|8268.3|8279.1|8268.1|8279.4|8268.4|8278.9|8267.9|6
1650004180000|2022-04-15 06:29:40|8279.2|8268.2|8279|8268|8279.6|8268.6|8278.9|8267.9|6
1650004190000|2022-04-15 06:29:50|8279.1|8268.1|8279.3|8268.3|8279.6|8268.6|8279.1|8268.1|12
1650004200000|2022-04-15 06:30:00|8279.1|8268.1|8279.2|8268.2|8279.4|8268.4|8278.6|8267.6|21
1650004210000|2022-04-15 06:30:10|8278.9|8267.9|8279.5|8268.5|8279.6|8268.6|8278.9|8267.9|7
1650004220000|2022-04-15 06:30:20|8279.6|8268.6|8279|8268|8279.7|8268.7|8279|8268|21
1650004230000|2022-04-15 06:30:30|8279.2|8268.2|8279.1|8268.1|8279.6|8268.6|8279|8268|14
1650004240000|2022-04-15 06:30:40|8279.4|8268.4|8279.5|8268.5|8279.6|8268.6|8279.4|8268.4|4
1650004250000|2022-04-15 06:30:50|8279.6|8268.6|8279.1|8268.1|8279.7|8268.7|8278.7|8267.7|21
1650004260000|2022-04-15 06:31:00|8279|8268|8278.8|8267.8|8279.5|8268.5|8278.8|8267.8|16
1650004270000|2022-04-15 06:31:10|8278.9|8267.9|8279|8268|8279|8268|8278.9|8267.9|2
1650004280000|2022-04-15 06:31:20|8279.2|8268.2|8279.1|8268.1|8280|8270|8278|8267.8|22
1650004290000|2022-04-15 06:31:30|8279.4|8268.4|8278.9|8268.1|8279.6|8268.6|8278.5|8267.6|34
1650004300000|2022-04-15 06:31:40|8279.2|8268|8278.9|8271.7|8279.3|8271.7|8277.1|8268|49
1650004310000|2022-04-15 06:31:50|8278.8|8271.6|8279.2|8271|8279.2|8271.8|8278.6|8269.3|44
1650004320000|2022-04-15 06:32:00|8279|8271.8|8280.2|8269.2|8281.1|8272.3|8277.5|8266.6|72
1650004330000|2022-04-15 06:32:10|8279.3|8268.3|8280.7|8269.7|8281.2|8270.2|8277.9|8266.9|64
1650004340000|2022-04-15 06:32:20|8280.9|8269.9|8280.8|8269.8|8281.8|8270.8|8280.7|8269.7|68
1650004350000|2022-04-15 06:32:30|8281.1|8270.1|8280.8|8269.8|8281.8|8270.8|8280.6|8269.6|66
1650004360000|2022-04-15 06:32:40|8281.2|8270.2|8281.6|8270.6|8281.6|8270.6|8280.1|8269.1|67
1650004370000|2022-04-15 06:32:50|8281.1|8270.1|8280|8271.1|8281.6|8272.5|8278.8|8269.6|72
1650004380000|2022-04-15 06:33:00|8280.3|8271.3|8279.8|8271.7|8280.4|8272.5|8278.6|8269.1|76
1650004390000|2022-04-15 06:33:10|8279.7|8271.6|8278.8|8271.1|8280.7|8272|8278.8|8270.5|77
1650004400000|2022-04-15 06:33:20|8279.2|8271.9|8281|8270|8282.3|8272.5|8278.8|8269.2|69
1650004410000|2022-04-15 06:33:30|8280.7|8269.7|8281.6|8270.6|8281.6|8270.6|8280.6|8269.6|58
1650004420000|2022-04-15 06:33:40|8281.7|8270.7|8282.3|8271.3|8282.6|8271.6|8279.8|8268.8|70
1650004430000|2022-04-15 06:33:50|8282.2|8271.2|8282|8271|8282.8|8271.8|8281.3|8270.3|73
1650004440000|2022-04-15 06:34:00|8281.2|8270.2|8281.9|8270.9|8282.9|8271.9|8281.1|8270.1|67
1650004450000|2022-04-15 06:34:10|8282.1|8271.1|8282|8271|8282.6|8271.6|8281.5|8270.5|68
1650004460000|2022-04-15 06:34:20|8282.2|8271.2|8281.5|8270.5|8282.8|8271.8|8281.1|8270.1|74
1650004470000|2022-04-15 06:34:30|8282.1|8271.1|8281.8|8270.8|8282.7|8271.7|8281.3|8270.3|69
1650004480000|2022-04-15 06:34:40|8281.9|8270.9|8282.4|8271.4|8282.7|8271.7|8281.5|8270.5|67
1650004490000|2022-04-15 06:34:50|8282.2|8271.2|8281.6|8270.6|8282.3|8271.3|8279.9|8268.9|74
1650004500000|2022-04-15 06:35:00|8281.5|8270.5|8281.1|8270.7|8282.1|8271.1|8279.9|8268.9|71
1650004510000|2022-04-15 06:35:10|8280.8|8269.8|8281|8270|8281.8|8270.8|8279.4|8268.4|73
1650004520000|2022-04-15 06:35:20|8281.1|8270.1|8280.4|8269.4|8281.8|8270.8|8277.6|8266.7|69
1650004530000|2022-04-15 06:35:30|8281.2|8270.2|8281.8|8270.8|8282.7|8271.7|8279.8|8268.8|75
1650004540000|2022-04-15 06:35:40|8282.1|8271.1|8283.2|8272.2|8283.8|8273.1|8280.2|8269.2|79
1650004550000|2022-04-15 06:35:50|8283.4|8272.3|8284|8273|8284.3|8273.6|8282.7|8272.3|58
1650004560000|2022-04-15 06:36:00|8282.7|8272.9|8284|8273|8284.6|8273.6|8282|8272.6|68
1650004570000|2022-04-15 06:36:10|8284.1|8273.1|8284.2|8273.2|8284.7|8273.7|8283.9|8272.9|53
1650004580000|2022-04-15 06:36:20|8284.3|8273.3|8284.7|8273.7|8284.8|8273.8|8283.8|8272.9|61
1650004590000|2022-04-15 06:36:30|8284.6|8273.8|8281.9|8271.3|8284.6|8273.8|8280.9|8271.2|72
1650004600000|2022-04-15 06:36:40|8281.6|8271.8|8280.9|8272.4|8282.1|8272.4|8280.9|8271.3|52
1650004610000|2022-04-15 06:36:50|8280.8|8272.5|8282.3|8271.3|8282.4|8272.5|8280.8|8271.3|28
1650004620000|2022-04-15 06:37:00|8282.2|8271.2|8279.2|8268.2|8282.3|8271.3|8277.6|8266.6|55
1650004630000|2022-04-15 06:37:10|8279.3|8268.3|8279.1|8268.1|8280|8269|8278.6|8267.6|59
1650004640000|2022-04-15 06:37:20|8279|8268|8278.8|8267.8|8279.6|8268.6|8278.4|8267.4|43
1650004650000|2022-04-15 06:37:30|8278.9|8267.9|8279.4|8268.4|8279.5|8268.5|8276.9|8267.5|39
1650004660000|2022-04-15 06:37:40|8279.1|8268.1|8279.9|8268.9|8281.7|8271.2|8278.8|8267.8|54
1650004670000|2022-04-15 06:37:50|8279.8|8268.8|8279.5|8268.5|8279.9|8268.9|8279.5|8268.5|18
1650004680000|2022-04-15 06:38:00|8279.4|8268.4|8282.8|8271.8|8282.9|8273.3|8279.4|8268.4|31
1650004690000|2022-04-15 06:38:10|8282.9|8271.9|8279.9|8268.9|8282.9|8271.9|8279.6|8268.6|28
1650004700000|2022-04-15 06:38:20|8279.8|8268.8|8279.8|8268.8|8280.2|8269.2|8279.5|8268.5|29
1650004710000|2022-04-15 06:38:30|8279.9|8268.9|8282.1|8271.1|8282.4|8271.4|8279.4|8268.4|63
1650004720000|2022-04-15 06:38:40|8281.4|8270.4|8281.7|8270.7|8282.8|8271.8|8280.8|8269.8|74
1650004730000|2022-04-15 06:38:50|8282.3|8271.3|8280.4|8269.4|8282.8|8271.8|8280.4|8269.4|65
1650004740000|2022-04-15 06:39:00|8280.5|8269.5|8281.2|8270.2|8281.8|8270.8|8280.3|8269.3|70
1650004750000|2022-04-15 06:39:10|8281.4|8270.4|8281.3|8270.3|8282.3|8271.3|8279.1|8268.1|74
1650004760000|2022-04-15 06:39:20|8281.6|8270.6|8280.8|8269.8|8282.6|8271.6|8280.2|8269.2|75
1650004770000|2022-04-15 06:39:30|8280.3|8269.3|8282.2|8271.2|8282.5|8271.5|8280.3|8269.3|63
1650004780000|2022-04-15 06:39:40|8282.4|8271.4|8277.7|8266.7|8282.4|8271.4|8277.5|8266.5|37
1650004790000|2022-04-15 06:39:50|8277.4|8266.4|8277.4|8266.4|8277.7|8266.7|8277.3|8266.3|15
1650004800000|2022-04-15 06:40:00|8277.5|8266.5|8277.3|8266.3|8277.5|8266.5|8277.2|8266.2|8
1650004810000|2022-04-15 06:40:10|8277.4|8266.4|8276.1|8266.1|8277.8|8267.7|8276.1|8265.8|13
1650004820000|2022-04-15 06:40:20|8276.8|8266.3|8276.1|8266.4|8277.4|8268.2|8275|8266|38
1650004830000|2022-04-15 06:40:30|8275.9|8266.9|8276.9|8266.5|8277.5|8266.9|8274.7|8266|31
1650004840000|2022-04-15 06:40:40|8274.8|8266.9|8278.7|8267.7|8279.1|8268.1|8274.8|8265.8|45
1650004850000|2022-04-15 06:40:50|8278.3|8267.3|8278.3|8267.3|8278.8|8267.8|8278.2|8267.2|49
1650004860000|2022-04-15 06:41:00|8278.4|8267.4|8278.2|8267.2|8278.8|8267.8|8278.1|8267.1|53
1650004870000|2022-04-15 06:41:10|8278.3|8267.3|8278|8267|8278.6|8267.6|8277.6|8266.6|53
1650004880000|2022-04-15 06:41:20|8277.9|8266.9|8277.7|8266.7|8278.2|8267.2|8277.7|8266.7|17
1650004890000|2022-04-15 06:41:30|8277.8|8266.8|8277.8|8266.8|8278.2|8267.2|8277.5|8266.5|25
1650004900000|2022-04-15 06:41:40|8277.7|8266.7|8278.5|8267.5|8278.5|8267.5|8277.7|8266.7|40
1650004910000|2022-04-15 06:41:50|8278.7|8267.7|8278.2|8267.2|8278.8|8267.8|8278|8267|40
1650004920000|2022-04-15 06:42:00|8278.1|8267.1|8277.9|8266.9|8278.3|8267.3|8277.9|8266.9|26
1650004930000|2022-04-15 06:42:10|8278|8267|8278.1|8267.1|8278.4|8267.4|8277.9|8266.9|23
1650004940000|2022-04-15 06:42:20|8278|8267|8277.9|8266.9|8278.3|8267.3|8277.7|8266.8|20
1650004950000|2022-04-15 06:42:30|8278|8267|8277.8|8266.8|8278.4|8267.4|8277.8|8266.8|34
1650004960000|2022-04-15 06:42:40|8277.9|8266.9|8278.1|8267.1|8278.2|8267.2|8277.7|8266.7|21
1650004970000|2022-04-15 06:42:50|8278|8267|8277.8|8266.8|8278.3|8267.3|8277.8|8266.8|26
1650004980000|2022-04-15 06:43:00|8277.9|8266.9|8278.2|8267.2|8278.4|8267.4|8277.9|8266.9|24
1650004990000|2022-04-15 06:43:10|8278.1|8267.1|8278.3|8267.3|8278.4|8267.6|8276.8|8266.7|41
1650005000000|2022-04-15 06:43:20|8278.2|8267.2|8278.1|8267.1|8278.4|8267.4|8277.9|8266.9|22
1650005010000|2022-04-15 06:43:30|8278|8267|8278.7|8267.7|8279.2|8268.2|8277.8|8266.8|52
1650005020000|2022-04-15 06:43:40|8278.4|8267.4|8278|8267|8278.6|8267.6|8277.9|8266.9|42
1650005030000|2022-04-15 06:43:50|8277.9|8266.9|8278.5|8267.5|8278.5|8267.5|8277.7|8266.9|51
1650005040000|2022-04-15 06:44:00|8278.4|8267.4|8278.4|8267.4|8279|8268.1|8277.6|8266.9|51
1650005050000|2022-04-15 06:44:10|8278.5|8267.5|8278.9|8267.9|8279|8268.3|8278|8267.2|53
1650005060000|2022-04-15 06:44:20|8278.8|8267.8|8278.7|8267.7|8278.9|8267.9|8278.5|8267.5|41
1650005070000|2022-04-15 06:44:30|8278.6|8267.6|8279|8268|8279.1|8268.1|8278.6|8267.6|43
1650005080000|2022-04-15 06:44:40|8278.9|8267.9|8279.1|8268.1|8279.3|8268.3|8278.7|8267.7|43
1650005090000|2022-04-15 06:44:50|8279.2|8268.2|8279.2|8268.2|8279.5|8268.5|8278.9|8267.9|51
1650005100000|2022-04-15 06:45:00|8279.1|8268.1|8279.2|8268.2|8279.9|8268.9|8278.9|8267.9|58
1650005110000|2022-04-15 06:45:10|8279.7|8268.7|8278.8|8267.8|8279.8|8268.8|8278.7|8267.7|63
1650005120000|2022-04-15 06:45:20|8279.4|8268.4|8279|8268|8280.1|8269.1|8278.6|8267.6|63
1650005130000|2022-04-15 06:45:30|8278.9|8267.9|8282.2|8271.2|8282.7|8271.7|8278.7|8267.7|60
1650005140000|2022-04-15 06:45:40|8282.3|8271.3|8282.2|8271.2|8282.7|8271.7|8281.9|8270.9|51
1650005150000|2022-04-15 06:45:50|8282.1|8271.1|8282|8271|8282.3|8271.3|8281.9|8270.9|38
1650005160000|2022-04-15 06:46:00|8282.2|8271.2|8282.8|8272.2|8283.2|8272.7|8280.5|8270.8|61
1650005170000|2022-04-15 06:46:10|8281|8272|8283.1|8272.1|8283.1|8273|8280.7|8271|69
1650005180000|2022-04-15 06:46:20|8282.5|8271.7|8280.7|8272.5|8283.4|8273.2|8280.3|8271|74
1650005190000|2022-04-15 06:46:30|8280.2|8271.8|8280.3|8272.5|8283.5|8274.6|8279.8|8271|78
1650005200000|2022-04-15 06:46:40|8281.3|8273.2|8281.3|8273.9|8283.4|8275.8|8279.7|8272.3|78
1650005210000|2022-04-15 06:46:50|8281.2|8273.6|8280.1|8274.9|8282.3|8276.1|8279.7|8272.6|76
1650005220000|2022-04-15 06:47:00|8280.2|8274.8|8280.6|8272.3|8281.1|8275|8279.2|8272.2|61
1650005230000|2022-04-15 06:47:10|8279.6|8272.7|8280.1|8273.8|8282.1|8273.8|8279.6|8271.7|53
1650005240000|2022-04-15 06:47:20|8280.2|8274|8279.6|8273.1|8281.1|8274.2|8279|8272.1|64
1650005250000|2022-04-15 06:47:30|8279.7|8273.9|8279.6|8273.8|8280.9|8274.4|8279.4|8271.9|74
1650005260000|2022-04-15 06:47:40|8279.5|8273.7|8280.1|8274.5|8281.1|8274.7|8279.4|8272|73
1650005270000|2022-04-15 06:47:50|8280|8274|8280.4|8273.8|8281.8|8274.4|8279.7|8272.8|70
1650005280000|2022-04-15 06:48:00|8280.5|8273.9|8280.8|8274.8|8281.7|8274.8|8280.2|8273|45
1650005290000|2022-04-15 06:48:10|8280.6|8274.4|8280.7|8274|8282.1|8274.5|8280|8272.3|48
1650005300000|2022-04-15 06:48:20|8280.6|8272.6|8280.5|8273.9|8282.2|8274.5|8280.2|8272.6|56
1650005310000|2022-04-15 06:48:30|8280.6|8274|8281.5|8274.2|8282.2|8274.5|8280.2|8273.1|60
1650005320000|2022-04-15 06:48:40|8281.6|8274.1|8281.7|8273.3|8281.8|8274.3|8280.2|8272.4|72
1650005330000|2022-04-15 06:48:50|8281.2|8274|8280.7|8273.2|8281.8|8274.1|8280.4|8272.6|56
1650005340000|2022-04-15 06:49:00|8280.5|8273.1|8282.3|8271.6|8282.5|8273.3|8280.3|8271.1|46
1650005350000|2022-04-15 06:49:10|8282.2|8271.7|8282|8271|8282.5|8272.2|8281.5|8270.6|49
1650005360000|2022-04-15 06:49:20|8282.5|8271.5|8282.2|8271.2|8282.6|8271.6|8281.6|8270.6|66
1650005370000|2022-04-15 06:49:30|8282.1|8271.1|8280.2|8274.2|8282.7|8274.3|8279.7|8271.1|44
1650005380000|2022-04-15 06:49:40|8280.6|8273.8|8280.5|8272.2|8281.8|8274.2|8279.7|8271.7|79
1650005390000|2022-04-15 06:49:50|8280.4|8272|8280.5|8272.5|8280.9|8273.8|8280|8272|73
1650005400000|2022-04-15 06:50:00|8280.4|8272.6|8279.9|8272.4|8280.6|8273.4|8279.9|8271.8|72
1650005410000|2022-04-15 06:50:10|8280.2|8272.5|8282.4|8271.4|8283.1|8273.8|8279.3|8271.4|76
1650005420000|2022-04-15 06:50:20|8282.3|8271.3|8282|8271|8282.7|8271.7|8282|8271|51
1650005430000|2022-04-15 06:50:30|8282.5|8271.5|8280.4|8269.4|8282.6|8271.6|8279.7|8268.9|61
1650005440000|2022-04-15 06:50:40|8280.2|8269.2|8279.2|8268.2|8280.2|8269.2|8278.8|8267.8|41
1650005450000|2022-04-15 06:50:50|8279.4|8268.4|8280.6|8269.6|8281.3|8271.2|8279.4|8268.4|42
1650005460000|2022-04-15 06:51:00|8280.7|8269.7|8280.6|8269.6|8280.9|8270.2|8280.3|8269.5|33
1650005470000|2022-04-15 06:51:10|8280.4|8270|8280.6|8269.6|8280.7|8270|8280.3|8269.4|19
1650005480000|2022-04-15 06:51:20|8280.5|8269.8|8280.6|8269.6|8281|8270|8280.4|8269.4|26
1650005490000|2022-04-15 06:51:30|8280.5|8269.5|8282.7|8272.5|8283.8|8272.8|8280.4|8269.4|32
1650005500000|2022-04-15 06:51:40|8283.6|8272.9|8283.1|8272.1|8284.1|8273.1|8283.1|8272.1|36
1650005510000|2022-04-15 06:51:50|8282.9|8271.9|8282.5|8271.5|8282.9|8271.9|8281.9|8271.2|26
1650005520000|2022-04-15 06:52:00|8282.4|8271.4|8280.2|8273.8|8282.8|8274|8279.7|8271.3|34
1650005530000|2022-04-15 06:52:10|8280.1|8273.9|8280.6|8273.1|8281.6|8274.7|8280|8270.9|45
1650005540000|2022-04-15 06:52:20|8280.5|8273.4|8279.5|8272.6|8281.1|8273.6|8279.4|8271.9|40
1650005550000|2022-04-15 06:52:30|8279.7|8272.7|8280|8269|8280.8|8272.9|8279|8269|50
1650005560000|2022-04-15 06:52:40|8279.9|8269.1|8280.2|8269.2|8280.3|8269.3|8279.7|8268.9|33
1650005570000|2022-04-15 06:52:50|8280.1|8269.1|8280.1|8269.5|8280.5|8269.6|8280.1|8269.1|24
1650005580000|2022-04-15 06:53:00|8280.2|8269.3|8278.6|8271.7|8280.4|8272|8278|8269.3|40
1650005590000|2022-04-15 06:53:10|8278.3|8271.8|8280.1|8270.2|8280.7|8271.9|8278.2|8269.1|51
1650005600000|2022-04-15 06:53:20|8279.9|8270.4|8280.2|8269.9|8280.7|8270.6|8279.2|8269.5|39
1650005610000|2022-04-15 06:53:30|8280.6|8269.6|8280.9|8269.9|8280.9|8270|8280.2|8269.5|29
1650005620000|2022-04-15 06:53:40|8280.8|8269.8|8280.8|8269.8|8280.9|8270|8280.6|8269.6|13
1650005630000|2022-04-15 06:53:50|8280.9|8269.9|8280.8|8269.8|8280.9|8270.2|8280.5|8269.8|12
1650005640000|2022-04-15 06:54:00|8280.7|8269.9|8279.5|8271.7|8280.8|8272.1|8278.6|8269.9|21
1650005650000|2022-04-15 06:54:10|8279.4|8271.6|8279.5|8271.4|8280.1|8271.7|8279.1|8271.2|28
1650005660000|2022-04-15 06:54:20|8279.3|8271.5|8279.4|8271.2|8280.1|8271.5|8279.3|8271.1|27
1650005670000|2022-04-15 06:54:30|8279.5|8271.1|8280.4|8270.3|8281|8271.2|8279.4|8269.6|32
1650005680000|2022-04-15 06:54:40|8281|8270|8280.3|8270.4|8281|8270.7|8280.2|8269.7|35
1650005690000|2022-04-15 06:54:50|8280.5|8270.2|8280.5|8270.2|8280.9|8270.6|8280.1|8269.7|33
1650005700000|2022-04-15 06:55:00|8280.9|8269.9|8279.5|8270.7|8280.9|8270.7|8279.5|8269.7|33
1650005710000|2022-04-15 06:55:10|8280.7|8269.7|8280.4|8270.1|8280.8|8271.3|8278.9|8269.5|46
1650005720000|2022-04-15 06:55:20|8280|8270.5|8280.2|8270.6|8281|8270.9|8279.6|8269.6|34
1650005730000|2022-04-15 06:55:30|8280.5|8270.1|8280.7|8270.2|8280.9|8270.4|8280.4|8269.8|28
1650005740000|2022-04-15 06:55:40|8280.6|8269.9|8280.9|8270.1|8281|8270.4|8279.7|8269.5|31
1650005750000|2022-04-15 06:55:50|8280.4|8270.5|8279.9|8271.5|8280.8|8272|8279.2|8270.1|32
1650005760000|2022-04-15 06:56:00|8279.6|8271.7|8278.4|8272.3|8280.5|8272.3|8278.4|8271.2|30
1650005770000|2022-04-15 06:56:10|8278.6|8272.1|8279.6|8271.9|8279.8|8272.4|8278.5|8271.6|33
1650005780000|2022-04-15 06:56:20|8279.4|8272.1|8279.1|8272.2|8280.4|8272.3|8279|8271.3|28
1650005790000|2022-04-15 06:56:30|8278.9|8272.3|8283|8272|8283|8272.3|8278.9|8270.6|49
1650005800000|2022-04-15 06:56:40|8282.9|8272.2|8278.5|8267.5|8283|8272.4|8276.9|8266.6|61
1650005810000|2022-04-15 06:56:50|8278.8|8267.8|8279.3|8268.3|8279.6|8268.6|8278.4|8267.4|33
1650005820000|2022-04-15 06:57:00|8279.1|8268.1|8279.1|8268.1|8279.7|8268.7|8278.8|8267.8|53
1650005830000|2022-04-15 06:57:10|8279.2|8268.2|8278.5|8269.6|8279.4|8269.6|8278.1|8267.6|45
1650005840000|2022-04-15 06:57:20|8276.9|8270.2|8276.9|8270.1|8278.9|8270.6|8276.4|8268.4|80
1650005850000|2022-04-15 06:57:30|8276.5|8270|8279.5|8268.5|8283.5|8272.5|8276.2|8267.7|76
1650005860000|2022-04-15 06:57:40|8281.8|8271|8282.2|8271.2|8283|8272|8279.3|8268.3|66
1650005870000|2022-04-15 06:57:50|8282.1|8271.1|8282.4|8271.4|8283.2|8272.2|8282.1|8271.1|43
1650005880000|2022-04-15 06:58:00|8282.3|8271.3|8281.8|8270.8|8282.3|8271.3|8281.5|8270.5|35
1650005890000|2022-04-15 06:58:10|8281.7|8270.7|8281.6|8270.6|8281.9|8271.2|8280.6|8270.2|31
1650005900000|2022-04-15 06:58:20|8281.5|8270.5|8281|8270.8|8281.9|8272.3|8279.5|8270|55
1650005910000|2022-04-15 06:58:30|8281.2|8270.5|8281.1|8270.1|8281.6|8271.2|8280.1|8269.9|36
1650005920000|2022-04-15 06:58:40|8281|8270|8281|8270|8281.2|8270.5|8280.5|8269.8|30
1650005930000|2022-04-15 06:58:50|8280.9|8269.9|8281|8270|8281.4|8270.4|8280.7|8269.7|29
1650005940000|2022-04-15 06:59:00|8281.2|8270.2|8280.7|8269.7|8281.2|8270.2|8280.6|8269.6|24
1650005950000|2022-04-15 06:59:10|8280.8|8269.8|8280|8269|8281.1|8270.2|8279.8|8269|48
1650005960000|2022-04-15 06:59:20|8280.1|8269.1|8279.3|8268.3|8280.1|8269.1|8279.2|8268.2|50
1650005970000|2022-04-15 06:59:30|8279.4|8268.4|8278.5|8267.5|8279.4|8268.4|8278.2|8267.2|51
1650005980000|2022-04-15 06:59:40|8278.6|8267.6|8278.5|8267.5|8278.8|8267.8|8278.2|8267.2|31
1650005990000|2022-04-15 06:59:50|8278.4|8267.4|8278.7|8267.7|8278.8|8267.8|8278.2|8267.2|41
1650006000000|2022-04-15 07:00:00|8278.8|8267.8|8276.9|8265.9|8279.1|8268.1|8276.6|8265.6|40
1650006010000|2022-04-15 07:00:10|8276.7|8265.7|8276.9|8265.9|8277|8266|8276.7|8265.7|24
1650006020000|2022-04-15 07:00:20|8277|8266|8277|8266|8277.1|8266.1|8276.7|8265.7|21
1650006030000|2022-04-15 07:00:30|8277.1|8266.1|8277.4|8266.4|8277.5|8266.5|8276.9|8265.9|24
1650006040000|2022-04-15 07:00:40|8277.3|8266.3|8277.5|8266.5|8278|8267|8277.1|8266.1|20
1650006050000|2022-04-15 07:00:50|8277.6|8266.6|8278.1|8267.1|8278.3|8267.3|8277.2|8266.2|40
1650006060000|2022-04-15 07:01:00|8278.3|8267.3|8278.1|8267.1|8278.4|8267.4|8277.8|8266.8|28
1650006070000|2022-04-15 07:01:10|8278.2|8267.2|8278.7|8267.7|8278.8|8267.8|8278.2|8267.2|20
1650006080000|2022-04-15 07:01:20|8278.8|8267.8|8278.4|8267.4|8278.8|8267.8|8278.4|8267.4|16
1650006090000|2022-04-15 07:01:30|8278.2|8267.2|8279.2|8268.2|8279.5|8268.5|8278|8267|31
1650006100000|2022-04-15 07:01:40|8279.3|8268.3|8279|8268|8279.5|8268.5|8279|8268|18
1650006110000|2022-04-15 07:01:50|8279.1|8268.1|8279.3|8268.3|8279.3|8268.3|8279|8268|17
1650006120000|2022-04-15 07:02:00|8279.2|8268.2|8279|8268|8279.2|8268.2|8279|8268|7
1650006130000|2022-04-15 07:02:10|8279.1|8268.1|8279.5|8268.6|8279.7|8268.9|8279|8268|28
1650006140000|2022-04-15 07:02:20|8279.3|8268.3|8279.1|8268.1|8280.1|8269.4|8279|8268|33
1650006150000|2022-04-15 07:02:30|8279.2|8268.2|8278.7|8267.9|8279.2|8268.5|8278.3|8267.8|36
1650006160000|2022-04-15 07:02:40|8278.8|8268|8279.6|8269|8279.7|8269.6|8278.2|8267.9|54
1650006170000|2022-04-15 07:02:50|8279.4|8268.8|8280.2|8269.2|8280.2|8269.7|8278.7|8268.7|47
1650006180000|2022-04-15 07:03:00|8279.9|8269.5|8279.3|8269.3|8280.2|8269.9|8279|8268.7|42
1650006190000|2022-04-15 07:03:10|8279.4|8269.2|8279.6|8269.6|8279.8|8269.9|8279.3|8268.9|31
1650006200000|2022-04-15 07:03:20|8279.7|8269.5|8279.8|8270|8280.2|8270.7|8278.8|8269.1|53
1650006210000|2022-04-15 07:03:30|8279.9|8270.1|8279.4|8269.3|8280.2|8270.2|8279.4|8268.6|60
1650006220000|2022-04-15 07:03:40|8279.8|8268.8|8279.6|8268.8|8279.8|8269.2|8279|8268.5|31
1650006230000|2022-04-15 07:03:50|8279.8|8268.9|8277.8|8268|8279.9|8269.1|8276.9|8267.7|46
1650006240000|2022-04-15 07:04:00|8277.5|8268.4|8278.3|8267.8|8278.6|8269|8277.1|8267.7|44
1650006250000|2022-04-15 07:04:10|8277.9|8268.1|8277.9|8267.9|8278.3|8268.3|8277.8|8267.8|29
1650006260000|2022-04-15 07:04:20|8277.8|8268|8278.2|8268.9|8279|8269.8|8276.7|8268|51
1650006270000|2022-04-15 07:04:30|8278.1|8269|8279.7|8268.7|8280.8|8270.9|8278|8268.6|56
1650006280000|2022-04-15 07:04:40|8279.8|8268.8|8279.1|8268.1|8279.9|8268.9|8279.1|8268.1|42
1650006290000|2022-04-15 07:04:50|8279.2|8268.2|8279|8268.1|8279.5|8268.5|8279|8268|31
1650006300000|2022-04-15 07:05:00|8278.7|8267.7|8278.5|8267.5|8279.4|8268.5|8277.7|8267.5|49
1650006310000|2022-04-15 07:05:10|8278.3|8267.8|8278.7|8267.9|8279.1|8269|8278.2|8267.7|63
1650006320000|2022-04-15 07:05:20|8278.6|8268|8278.6|8267.9|8279.1|8268.3|8278.3|8267.8|47
1650006330000|2022-04-15 07:05:30|8278.4|8268|8276.7|8270.6|8278.8|8271|8275.4|8267.9|52
1650006340000|2022-04-15 07:05:40|8276.6|8269.4|8279.5|8268.7|8279.7|8270|8276|8267.9|45
1650006350000|2022-04-15 07:05:50|8279.6|8268.8|8278.8|8267.8|8280|8269.1|8278.8|8267.8|50
1650006360000|2022-04-15 07:06:00|8278.9|8267.9|8278.5|8268|8279.2|8268.6|8278.3|8267.8|60
1650006370000|2022-04-15 07:06:10|8278.8|8268.1|8279.5|8268.5|8279.6|8268.6|8278.7|8267.8|48
1650006380000|2022-04-15 07:06:20|8279.6|8268.6|8279.7|8269|8279.8|8269.4|8278.9|8268.3|65
1650006390000|2022-04-15 07:06:30|8279.6|8268.7|8277.8|8268|8279.9|8269.2|8276.8|8267.4|63
1650006400000|2022-04-15 07:06:40|8278|8267.9|8277.8|8267.9|8278.2|8269.4|8276.4|8267.7|64
1650006410000|2022-04-15 07:06:50|8277.2|8268.6|8276.4|8266.2|8277.9|8269.4|8275.8|8265.8|75
1650006420000|2022-04-15 07:07:00|8276.8|8265.8|8276.5|8266.2|8276.8|8267.2|8275.1|8265.5|57
1650006430000|2022-04-15 07:07:10|8276.4|8266.4|8275.9|8266.5|8276.9|8267.7|8274.5|8265.7|72
1650006440000|2022-04-15 07:07:20|8276.3|8266.1|8276.3|8266.6|8276.8|8266.8|8275.5|8265.9|46
1650006450000|2022-04-15 07:07:30|8276.2|8266.7|8275.1|8267.2|8276.2|8267.4|8274.9|8266.1|52
1650006460000|2022-04-15 07:07:40|8275.6|8266.7|8276|8266.9|8276.7|8267.7|8274.7|8265.8|59
1650006470000|2022-04-15 07:07:50|8275.6|8267|8274.8|8267.3|8275.6|8267.8|8274.6|8267|58
1650006480000|2022-04-15 07:08:00|8274.7|8267.4|8276.3|8268.4|8276.5|8268.6|8274.3|8267.1|66
1650006490000|2022-04-15 07:08:10|8275.6|8268.6|8275.8|8268.7|8276.3|8269|8275.1|8267.7|68
1650006500000|2022-04-15 07:08:20|8275.7|8268.5|8275.8|8268.2|8276.3|8268.5|8275.5|8267.8|62
1650006510000|2022-04-15 07:08:30|8275.9|8267.9|8275.6|8268.4|8276.2|8268.6|8275.4|8267.9|43
1650006520000|2022-04-15 07:08:40|8275.9|8268.1|8275.8|8268.3|8275.9|8268.6|8275.6|8268.1|25
1650006530000|2022-04-15 07:08:50|8275.9|8268.2|8275.6|8268.4|8277|8269.2|8275.2|8267|44
1650006540000|2022-04-15 07:09:00|8275.7|8268.5|8275.8|8268.3|8276.3|8268.9|8275.2|8268.1|43
1650006550000|2022-04-15 07:09:10|8275.9|8268.2|8275.8|8268.8|8276.8|8269.3|8274.9|8267.4|42
1650006560000|2022-04-15 07:09:20|8275.3|8269.1|8276.1|8268.2|8276.7|8269.4|8275.2|8267.5|61
1650006570000|2022-04-15 07:09:30|8276|8268.4|8275.8|8268.7|8276.3|8269.6|8275.1|8268.2|53
1650006580000|2022-04-15 07:09:40|8275.6|8269|8275.7|8268.7|8276.3|8269.8|8275|8268|47
1650006590000|2022-04-15 07:09:50|8275.6|8268.9|8276.5|8268.1|8276.8|8269.1|8275.5|8267.1|58
1650006600000|2022-04-15 07:10:00|8276.4|8268.2|8275|8268.5|8276.4|8269|8274.8|8268.1|43
1650006610000|2022-04-15 07:10:10|8274.9|8268.3|8275.1|8268.8|8275.5|8268.8|8274.9|8267.5|37
1650006620000|2022-04-15 07:10:20|8275.3|8268.6|8274.7|8269.1|8277.2|8270|8274.1|8266.8|43
1650006630000|2022-04-15 07:10:30|8275.7|8268.1|8277.7|8269.3|8277.7|8270.1|8275|8268.1|53
1650006640000|2022-04-15 07:10:40|8277.4|8269.5|8277.5|8269.5|8277.9|8269.7|8277.3|8269|43
1650006650000|2022-04-15 07:10:50|8277.6|8269.4|8277.8|8270.4|8278|8270.7|8277.4|8269.3|44
1650006660000|2022-04-15 07:11:00|8277.6|8269.9|8277.6|8270|8278.1|8270.4|8277.4|8269.6|62
1650006670000|2022-04-15 07:11:10|8277.7|8269.9|8277.4|8270.4|8277.8|8270.5|8276.3|8269.9|25
1650006680000|2022-04-15 07:11:20|8276.3|8270.1|8276.7|8270.2|8277.9|8270.3|8276.3|8269.5|32
1650006690000|2022-04-15 07:11:30|8276.6|8269.9|8280.8|8271.1|8280.9|8271.6|8276.6|8269.4|62
1650006700000|2022-04-15 07:11:40|8280.7|8271.2|8280.4|8271.5|8281.1|8272.2|8279.9|8270.7|60
1650006710000|2022-04-15 07:11:50|8280.2|8271.9|8280.6|8271.4|8281.1|8272.1|8280|8270.4|68
1650006720000|2022-04-15 07:12:00|8280.3|8271.1|8280.7|8271.6|8280.9|8271.8|8280.1|8270.9|58
1650006730000|2022-04-15 07:12:10|8282|8271.5|8282.4|8273.8|8283.4|8273.8|8279.7|8271.5|62
1650006740000|2022-04-15 07:12:20|8282.5|8273.6|8282.1|8273.1|8283|8274|8282|8272.4|51
1650006750000|2022-04-15 07:12:30|8282|8273.2|8280.6|8271.5|8282.2|8274|8280.2|8270.6|61
1650006760000|2022-04-15 07:12:40|8280.2|8271.6|8280.1|8271.1|8281.1|8272|8279.3|8270.6|68
1650006770000|2022-04-15 07:12:50|8280.2|8271.3|8280.5|8270.5|8280.5|8271.3|8279.5|8270.2|44
1650006780000|2022-04-15 07:13:00|8280.6|8270.4|8280.5|8271.1|8280.8|8271.2|8279.9|8270.3|48
1650006790000|2022-04-15 07:13:10|8280.2|8270.5|8279.8|8271.2|8281|8271.5|8279|8270.4|50
1650006800000|2022-04-15 07:13:20|8279.6|8271.1|8279.1|8271.1|8279.8|8271.7|8279|8270.7|49
1650006810000|2022-04-15 07:13:30|8279|8271|8279.1|8271.2|8279.7|8271.9|8278.6|8270.4|66
1650006820000|2022-04-15 07:13:40|8278.8|8271|8279.4|8271.4|8279.4|8271.7|8278.5|8270.7|54
1650006830000|2022-04-15 07:13:50|8279.2|8271.2|8279.6|8271.2|8280|8271.6|8278.6|8270.4|53
1650006840000|2022-04-15 07:14:00|8279.3|8270.7|8280|8270.5|8280.7|8271|8279.2|8270.1|44
1650006850000|2022-04-15 07:14:10|8280.1|8270.2|8279.9|8270.7|8280.4|8270.8|8279.6|8270.1|31
1650006860000|2022-04-15 07:14:20|8280|8270.6|8279.2|8271.1|8280.3|8271.1|8279|8270.3|20
1650006870000|2022-04-15 07:14:30|8279.3|8271.2|8280|8271.4|8280.4|8271.7|8279.2|8270.9|48
1650006880000|2022-04-15 07:14:40|8279.9|8271.3|8279.7|8271|8280.3|8271.8|8279.5|8271|43
1650006890000|2022-04-15 07:14:50|8279.5|8271.4|8278.6|8272.1|8280.5|8272.4|8278.6|8270.2|57
1650006900000|2022-04-15 07:15:00|8280.2|8270.4|8278.9|8270.4|8280.2|8271.6|8278.7|8270|60
1650006910000|2022-04-15 07:15:10|8278.8|8270.3|8279|8270.3|8279.3|8271.6|8278.6|8270|33
1650006920000|2022-04-15 07:15:20|8278.9|8270.2|8279.6|8270.3|8279.8|8271.1|8278.8|8269.9|44
1650006930000|2022-04-15 07:15:30|8279.8|8270.4|8279.2|8270|8279.8|8270.5|8279.2|8269.9|44
1650006940000|2022-04-15 07:15:40|8279.1|8269.7|8279|8269.4|8279.9|8270.7|8277.7|8268.9|54
1650006950000|2022-04-15 07:15:50|8278.4|8270|8278.5|8269.7|8279.2|8270|8278.4|8269.4|38
1650006960000|2022-04-15 07:16:00|8278.9|8269.6|8278.8|8269.6|8279.6|8270|8278.7|8269|34
1650006970000|2022-04-15 07:16:10|8278.9|8269.7|8278.9|8269.5|8279.1|8270|8278.6|8269.4|34
1650006980000|2022-04-15 07:16:20|8279|8269.4|8277.6|8270.5|8279|8271.4|8276.6|8269.4|35
1650006990000|2022-04-15 07:16:30|8277.1|8271.3|8279.8|8270|8280.1|8271.8|8276.8|8269.2|62
1650007000000|2022-04-15 07:16:40|8279.9|8270.1|8279.7|8269.6|8280.5|8270.4|8279|8269.2|58
1650007010000|2022-04-15 07:16:50|8279.5|8269.7|8280.1|8269.7|8280.5|8270.2|8279.2|8269.1|58
1650007020000|2022-04-15 07:17:00|8280.2|8269.6|8280.1|8269.4|8280.2|8269.8|8279.3|8269.3|42
1650007030000|2022-04-15 07:17:10|8280|8269.6|8277.5|8271|8280.2|8271.8|8276.8|8269.4|51
1650007040000|2022-04-15 07:17:20|8277.4|8270.9|8279.7|8271.1|8279.7|8272.4|8277.3|8270.7|76
1650007050000|2022-04-15 07:17:30|8279.6|8271.6|8278.9|8270.8|8279.9|8271.8|8277.8|8269.7|71
1650007060000|2022-04-15 07:17:40|8279|8271|8279.4|8271|8280|8271.5|8277.7|8269.1|54
1650007070000|2022-04-15 07:17:50|8279.2|8270.9|8279.7|8271.6|8280.1|8271.8|8278.5|8270.8|44
1650007080000|2022-04-15 07:18:00|8279.6|8271.7|8280|8272.4|8280.7|8273|8279.4|8271.1|57
1650007090000|2022-04-15 07:18:10|8279.9|8272.5|8279.7|8272.5|8280.5|8273.2|8277|8271.4|64
1650007100000|2022-04-15 07:18:20|8279.6|8272.3|8280|8272.6|8280.5|8273|8278.8|8270.5|69
1650007110000|2022-04-15 07:18:30|8280.1|8272.4|8279.6|8272.8|8280.9|8272.9|8277.8|8269.5|72
1650007120000|2022-04-15 07:18:40|8280.2|8272.6|8280.2|8272.6|8280.6|8272.8|8279.7|8272.3|48
1650007130000|2022-04-15 07:18:50|8280.1|8273|8279.8|8272.2|8280.4|8273|8279.7|8272|50
1650007140000|2022-04-15 07:19:00|8280|8272.3|8280|8272.8|8280.6|8272.8|8279.1|8271.2|22
1650007150000|2022-04-15 07:19:10|8280.3|8272.7|8278.4|8272.5|8280.5|8272.9|8278.1|8271.7|65
1650007160000|2022-04-15 07:19:20|8279|8272.2|8280.5|8272.1|8280.9|8273.1|8277.6|8271.6|76
1650007170000|2022-04-15 07:19:30|8280.3|8272|8280.4|8272.2|8281.3|8272.8|8279|8270.5|56
1650007180000|2022-04-15 07:19:40|8280.5|8272.1|8279.4|8270.1|8280.6|8272.3|8278.9|8268.8|61
1650007190000|2022-04-15 07:19:50|8279.5|8269.4|8279.7|8268.7|8280.1|8269.4|8279.4|8268.6|27
1650007200000|2022-04-15 07:20:00|8279.6|8268.6|8279.6|8268.6|8279.9|8268.9|8279.5|8268.6|23
1650007210000|2022-04-15 07:20:10|8279.5|8268.5|8280.7|8269.7|8280.8|8270.1|8278.9|8268.5|45
1650007220000|2022-04-15 07:20:20|8280.6|8269.6|8280.6|8269.6|8280.8|8269.8|8280.3|8269.3|29
1650007230000|2022-04-15 07:20:30|8280.5|8269.5|8280.6|8269.6|8280.7|8269.7|8280.4|8269.4|15
1650007240000|2022-04-15 07:20:40|8280.7|8269.7|8279.1|8272.9|8281.4|8274.1|8279.1|8269.6|52
1650007250000|2022-04-15 07:20:50|8278.8|8272.6|8281|8272|8282|8273.1|8278.5|8271.9|50
1650007260000|2022-04-15 07:21:00|8280.8|8272.4|8279.7|8268.7|8281.9|8272.9|8278.6|8268.7|48
1650007270000|2022-04-15 07:21:10|8280.2|8269.2|8279.4|8268.4|8280.2|8269.2|8279.4|8268.4|37
1650007280000|2022-04-15 07:21:20|8279.5|8268.5|8279.6|8268.6|8279.6|8268.6|8279.4|8268.4|14
1650007290000|2022-04-15 07:21:30|8279.7|8268.7|8278.2|8267.2|8280.1|8269.1|8277.2|8266.9|48
1650007300000|2022-04-15 07:21:40|8278|8267|8278|8267|8278.6|8268.2|8277.5|8266.9|37
1650007310000|2022-04-15 07:21:50|8277.7|8267.2|8278|8267|8278.4|8267.4|8277.7|8266.9|24
1650007320000|2022-04-15 07:22:00|8277.8|8267.2|8278.2|8267.9|8278.8|8270.3|8276.7|8266.9|44
1650007330000|2022-04-15 07:22:10|8277|8269.4|8277.1|8269.4|8278.7|8270.5|8275.6|8267.5|74
1650007340000|2022-04-15 07:22:20|8277|8269.6|8277.5|8269.8|8278.9|8270.8|8275.7|8267|67
1650007350000|2022-04-15 07:22:30|8279.2|8268.2|8277.5|8268.8|8279.2|8270.6|8276.2|8267.9|73
1650007360000|2022-04-15 07:22:40|8277.4|8269.3|8278.7|8267.7|8279.2|8269.6|8276.8|8267.2|66
1650007370000|2022-04-15 07:22:50|8278.8|8267.8|8277.9|8266.9|8278.8|8267.8|8277.7|8266.8|45
1650007380000|2022-04-15 07:23:00|8277.8|8266.8|8277.8|8266.8|8278.2|8267.5|8277.2|8266.7|24
1650007390000|2022-04-15 07:23:10|8277.5|8267.1|8277.8|8266.8|8277.9|8268|8276.7|8266.7|46
1650007400000|2022-04-15 07:23:20|8277.5|8267|8276.7|8267.6|8278|8268.2|8275.9|8266.6|48
1650007410000|2022-04-15 07:23:30|8276.3|8267.8|8277.3|8266.3|8277.7|8268.6|8275.5|8266.3|73
1650007420000|2022-04-15 07:23:40|8277.1|8266.9|8277.5|8266.5|8278|8267.6|8276.8|8266.4|39
1650007430000|2022-04-15 07:23:50|8277.3|8266.7|8277.4|8266.6|8277.5|8267.3|8276.7|8266.2|41
1650007440000|2022-04-15 07:24:00|8277.3|8266.3|8278.5|8267.8|8278.8|8269.3|8275.7|8266.3|55
1650007450000|2022-04-15 07:24:10|8278.6|8267.6|8279.3|8270|8279.8|8270.4|8278.1|8267.5|74
1650007460000|2022-04-15 07:24:20|8278.7|8270.4|8279.7|8269.8|8280.1|8270.6|8278.7|8268.8|63
1650007470000|2022-04-15 07:24:30|8279.8|8269.9|8279.9|8268.9|8280.3|8269.9|8279.7|8268.9|39
1650007480000|2022-04-15 07:24:40|8279.8|8269|8280.1|8269.1|8280.3|8269.6|8279.6|8268.9|41
1650007490000|2022-04-15 07:24:50|8280|8269|8279.2|8268.2|8280.3|8269.4|8279.2|8268.2|59
1650007500000|2022-04-15 07:25:00|8279.3|8268.3|8275.9|8271.1|8279.4|8271.5|8275.6|8268.3|47
1650007510000|2022-04-15 07:25:10|8275.8|8271.2|8275.7|8271.4|8276.5|8271.5|8275.4|8270.5|46
1650007520000|2022-04-15 07:25:20|8275.8|8271.3|8275.5|8270.9|8275.8|8271.5|8274.8|8269|50
1650007530000|2022-04-15 07:25:30|8275.4|8271.1|8277.8|8268.3|8279|8271.1|8275.3|8267.7|41
1650007540000|2022-04-15 07:25:40|8277.6|8268.4|8278.9|8268.4|8279.2|8269.5|8277.6|8267.6|54
1650007550000|2022-04-15 07:25:50|8278.7|8268.5|8279.1|8269.1|8279.4|8269.2|8278.4|8268.3|44
1650007560000|2022-04-15 07:26:00|8279.2|8269|8278.4|8269.2|8279.2|8269.2|8278.4|8268.8|28
1650007570000|2022-04-15 07:26:10|8278.5|8269.1|8275.3|8270.7|8278.5|8271.4|8275.1|8269.1|59
1650007580000|2022-04-15 07:26:20|8275.4|8271.1|8275|8268.9|8275.6|8271.2|8274.9|8268.8|69
1650007590000|2022-04-15 07:26:30|8275.1|8268.8|8274.9|8270.2|8275.4|8270.6|8274.7|8268.8|40
1650007600000|2022-04-15 07:26:40|8274.7|8270.3|8274.6|8270.7|8275.2|8270.8|8274.4|8270.2|33
1650007610000|2022-04-15 07:26:50|8274.7|8270.6|8276.5|8267.3|8278.1|8270.9|8274.3|8266.2|58
1650007620000|2022-04-15 07:27:00|8276.9|8266.8|8277.9|8266.9|8277.9|8267.1|8276.6|8266.2|42
1650007630000|2022-04-15 07:27:10|8277.7|8266.7|8278.2|8267.8|8278.5|8270.6|8275|8266.7|64
1650007640000|2022-04-15 07:27:20|8278.3|8267.9|8278.6|8267.7|8278.6|8268.2|8277.9|8267.4|53
1650007650000|2022-04-15 07:27:30|8278.5|8267.6|8278.4|8267.7|8278.6|8268|8278.1|8267.4|46
1650007660000|2022-04-15 07:27:40|8278.6|8267.6|8275.8|8270.1|8278.6|8270.9|8274.9|8267.4|62
1650007670000|2022-04-15 07:27:50|8276.1|8270.3|8275.7|8270|8276.7|8271.4|8275.6|8268.9|55
1650007680000|2022-04-15 07:28:00|8275.9|8270.1|8276.3|8269.8|8276.7|8270.9|8275.7|8268.8|53
1650007690000|2022-04-15 07:28:10|8276.1|8269.7|8275.7|8270.1|8276.7|8270.8|8275.1|8269|56
1650007700000|2022-04-15 07:28:20|8276.7|8270.2|8276.3|8269.5|8276.8|8270.3|8275|8269|55
1650007710000|2022-04-15 07:28:30|8276.2|8269.6|8275.1|8270.8|8276.3|8270.9|8275|8269.3|62
1650007720000|2022-04-15 07:28:40|8275.6|8270.6|8275.7|8271.2|8275.9|8271.6|8275|8270.5|56
1650007730000|2022-04-15 07:28:50|8275.6|8271.4|8274.9|8271.2|8275.7|8271.5|8274.9|8270.7|69
1650007740000|2022-04-15 07:29:00|8275|8271.1|8275.2|8270.9|8275.9|8271.7|8274.9|8270.6|68
1650007750000|2022-04-15 07:29:10|8275.3|8271|8275.1|8270.9|8275.6|8271.1|8275|8270.7|49
1650007760000|2022-04-15 07:29:20|8275.2|8271|8275.3|8270.9|8275.4|8271|8275.1|8270.5|45
1650007770000|2022-04-15 07:29:30|8275.2|8270.8|8275|8271.2|8275.9|8271.9|8274.8|8270.7|54
1650007780000|2022-04-15 07:29:40|8275.3|8271.1|8275.2|8270.9|8275.5|8271.5|8274.9|8270.7|51
1650007790000|2022-04-15 07:29:50|8275.3|8270.8|8275.1|8270.7|8275.6|8271.4|8274.9|8270.6|69
1650007800000|2022-04-15 07:30:00|8275|8270.8|8275.3|8270.6|8275.5|8271.3|8274.9|8270.3|75
1650007810000|2022-04-15 07:30:10|8275.4|8270.8|8276.4|8269.9|8276.9|8271.4|8275.2|8269.4|50
1650007820000|2022-04-15 07:30:20|8276.5|8270|8275.5|8271.1|8276.5|8271.3|8275.2|8269.7|55
1650007830000|2022-04-15 07:30:30|8275.4|8271.3|8276.1|8269.7|8277|8271.3|8274.9|8268.8|51
1650007840000|2022-04-15 07:30:40|8275.8|8270.2|8275.2|8270.6|8275.8|8271.6|8274.6|8269.9|73
1650007850000|2022-04-15 07:30:50|8275.1|8270.5|8275.7|8270.1|8276.9|8271.3|8275.1|8269.1|58
1650007860000|2022-04-15 07:31:00|8275.8|8270|8275.8|8270.2|8277.6|8271|8275.7|8269.1|47
1650007870000|2022-04-15 07:31:10|8275.9|8270.3|8276.6|8269|8277.1|8271.6|8275.3|8269|53
1650007880000|2022-04-15 07:31:20|8276.7|8269.1|8276.3|8270.8|8277.8|8271.7|8275|8268.2|70
1650007890000|2022-04-15 07:31:30|8277.5|8268.5|8275.5|8270.4|8278.3|8271.2|8275|8268.5|69
1650007900000|2022-04-15 07:31:40|8275.4|8270.8|8277.8|8269.1|8278.3|8271|8274.9|8268.7|71
1650007910000|2022-04-15 07:31:50|8277.6|8269.6|8278|8269.1|8278.3|8270.8|8276.1|8268.8|53
1650007920000|2022-04-15 07:32:00|8278.2|8268.9|8278.8|8267.8|8279.2|8269.1|8278|8267.5|63
1650007930000|2022-04-15 07:32:10|8278.9|8267.9|8278.9|8267.9|8279.2|8268.2|8278.7|8267.7|38
1650007940000|2022-04-15 07:32:20|8279|8268|8278.8|8267.8|8279.7|8268.7|8278.7|8267.7|44
1650007950000|2022-04-15 07:32:30|8279|8268|8277.9|8268.3|8279.4|8272|8277.4|8267.6|76
1650007960000|2022-04-15 07:32:40|8278|8268.4|8277.8|8268.2|8278.7|8269|8277.6|8267.6|63
1650007970000|2022-04-15 07:32:50|8278.2|8268.4|8278|8267|8278.4|8268.7|8277.1|8267|33
1650007980000|2022-04-15 07:33:00|8278.1|8267.1|8278.2|8267.2|8278.3|8267.7|8277.8|8267|18
1650007990000|2022-04-15 07:33:10|8278.3|8267.3|8277.1|8267.4|8278.3|8267.4|8277.1|8266.7|22
1650008000000|2022-04-15 07:33:20|8277|8267.5|8277.3|8267.3|8277.9|8267.8|8276.8|8266.7|63
1650008010000|2022-04-15 07:33:30|8277|8267.6|8277.8|8267.1|8277.8|8267.6|8277|8266.7|34
1650008020000|2022-04-15 07:33:40|8277.7|8267|8277.5|8267.1|8277.8|8267.2|8277.5|8266.7|28
1650008030000|2022-04-15 07:33:50|8277.6|8267.2|8277.4|8267.3|8277.9|8269.2|8275.5|8266.8|54
1650008040000|2022-04-15 07:34:00|8277.5|8267.4|8277|8267.5|8277.9|8268.8|8275.8|8266.7|46
1650008050000|2022-04-15 07:34:10|8277.1|8267.1|8277.4|8267.1|8277.8|8268.5|8277|8266.8|58
1650008060000|2022-04-15 07:34:20|8277.3|8267.2|8277.2|8266.9|8277.6|8267.3|8277.2|8266.9|41
1650008070000|2022-04-15 07:34:30|8277.1|8267|8276.9|8266.8|8277.2|8267.2|8276.5|8266.6|51
1650008080000|2022-04-15 07:34:40|8277|8266.9|8276.7|8268.2|8277.5|8269|8274.7|8266.5|45
1650008090000|2022-04-15 07:34:50|8277.5|8267.4|8275.9|8267.9|8277.5|8268.7|8275.2|8266.3|69
1650008100000|2022-04-15 07:35:00|8276.1|8267.7|8277.1|8266.8|8277.4|8268.8|8275.2|8266.1|62
1650008110000|2022-04-15 07:35:10|8276.9|8267.2|8277.1|8266.8|8277.4|8267.9|8275.8|8266.4|68
1650008120000|2022-04-15 07:35:20|8277.2|8266.7|8277.1|8266.9|8277.4|8267.3|8276.5|8266.5|58
1650008130000|2022-04-15 07:35:30|8277.3|8267.1|8273.7|8266.5|8278|8268.3|8273.7|8266.4|65
1650008140000|2022-04-15 07:35:40|8274.2|8266.2|8273.8|8264.9|8275.1|8266.6|8272.3|8264.4|78
1650008150000|2022-04-15 07:35:50|8273.9|8265.1|8273.8|8264.9|8274.1|8266.1|8272.6|8264.3|71
1650008160000|2022-04-15 07:36:00|8273.9|8265|8273.6|8264.7|8273.9|8265.4|8272.9|8264.1|63
1650008170000|2022-04-15 07:36:10|8273.4|8264.8|8272.7|8265.8|8273.6|8266.3|8271.9|8263.1|79
1650008180000|2022-04-15 07:36:20|8272.5|8265.6|8272.6|8263.6|8273.6|8266.2|8271.8|8263.4|76
1650008190000|2022-04-15 07:36:30|8272.2|8263.5|8270.7|8262.4|8272.7|8265.6|8270.7|8262.4|74
1650008200000|2022-04-15 07:36:40|8270.2|8262.8|8270.5|8263.4|8271.6|8265.3|8269.9|8262.1|79
1650008210000|2022-04-15 07:36:50|8270.3|8263.7|8270.2|8264|8271.5|8264.4|8269.9|8262.2|72
1650008220000|2022-04-15 07:37:00|8269.8|8264.2|8270.2|8263.1|8271.5|8264.5|8269.8|8262.5|64
1650008230000|2022-04-15 07:37:10|8270.8|8262.6|8268.6|8264.7|8271.5|8265.2|8268.4|8261.9|77
1650008240000|2022-04-15 07:37:20|8268.7|8264.5|8268.7|8264.8|8270.1|8265.3|8268.4|8264|65
1650008250000|2022-04-15 07:37:30|8268.6|8264.9|8269.1|8265|8271.6|8265.6|8268.6|8262.3|71
1650008260000|2022-04-15 07:37:40|8269|8264.9|8269.3|8265.1|8270.8|8265.3|8269|8263.2|57
1650008270000|2022-04-15 07:37:50|8269.5|8264.9|8269|8264.5|8269.5|8265|8268.8|8264.2|61
1650008280000|2022-04-15 07:38:00|8269.1|8264.4|8269|8264.5|8269.2|8264.6|8268.9|8264.4|38
1650008290000|2022-04-15 07:38:10|8268.9|8264.6|8269.2|8264.5|8269.4|8265.2|8268.8|8264.4|57
1650008300000|2022-04-15 07:38:20|8269.1|8264.6|8269.1|8264.9|8269.8|8264.9|8268.9|8263.6|61
1650008310000|2022-04-15 07:38:30|8269.4|8264.5|8268.9|8264.2|8270.1|8265.4|8268.8|8263.4|67
1650008320000|2022-04-15 07:38:40|8269.1|8264|8269.6|8264.2|8269.8|8265.1|8268.7|8263.9|60
1650008330000|2022-04-15 07:38:50|8269.4|8264.3|8269.2|8264.4|8270.3|8264.7|8269.2|8263.2|64
1650008340000|2022-04-15 07:39:00|8269.3|8264.3|8268.9|8264.3|8269.7|8265.1|8268.3|8263.8|59
1650008350000|2022-04-15 07:39:10|8269|8264.2|8268.8|8264.1|8269.4|8265.2|8268.5|8263.5|54
1650008360000|2022-04-15 07:39:20|8268.7|8264.4|8269.3|8266|8270.9|8266.5|8268.7|8263.8|61
1650008370000|2022-04-15 07:39:30|8269.2|8266.1|8272|8266.3|8272|8266.7|8269.2|8264.7|77
1650008380000|2022-04-15 07:39:40|8270|8266.4|8271.4|8266.8|8272.2|8267.1|8270|8266.3|73
1650008390000|2022-04-15 07:39:50|8271.3|8267|8272.8|8267.9|8272.8|8268.3|8271|8266.8|55
1650008400000|2022-04-15 07:40:00|8273|8267.4|8273.8|8267.4|8274.2|8267.8|8272.4|8266.9|49
1650008410000|2022-04-15 07:40:10|8273.5|8267.5|8273.2|8267.4|8273.9|8267.9|8272.8|8267.4|25
1650008420000|2022-04-15 07:40:20|8273.1|8267.5|8271.4|8267.5|8273.7|8267.8|8271.4|8267.5|31
1650008430000|2022-04-15 07:40:30|8271.3|8267.4|8271.5|8268.1|8272.3|8268.3|8271.1|8266.9|33
1650008440000|2022-04-15 07:40:40|8271.9|8268|8271.8|8267.9|8272.1|8268.4|8271.6|8267.3|28
1650008450000|2022-04-15 07:40:50|8271.7|8268|8271.9|8267.9|8272|8268.2|8271.6|8267.9|17
1650008460000|2022-04-15 07:41:00|8271.8|8267.8|8271.8|8267.9|8272|8268|8271.7|8267.8|20
1650008470000|2022-04-15 07:41:10|8271.7|8268.3|8272|8267.7|8273.1|8268.3|8271.3|8264.2|56
1650008480000|2022-04-15 07:41:20|8271.7|8267.9|8271.7|8267.9|8271.9|8268.8|8271.2|8267.6|32
1650008490000|2022-04-15 07:41:30|8271.6|8268|8271.5|8268.1|8271.8|8268.2|8271.5|8267.9|18
1650008500000|2022-04-15 07:41:40|8271.7|8267.8|8272.3|8266.8|8272.5|8268|8271.5|8266.7|19
1650008510000|2022-04-15 07:41:50|8272.1|8266.9|8271.6|8268.1|8272.1|8268.3|8271.2|8266.9|17
1650008520000|2022-04-15 07:42:00|8271.5|8268.2|8271.3|8268.1|8272.7|8268.3|8271.2|8267.1|18
1650008530000|2022-04-15 07:42:10|8271.5|8268.3|8271.9|8268.1|8272.8|8268.3|8271.4|8266.4|15
1650008540000|2022-04-15 07:42:20|8272.1|8268.3|8272|8267.4|8272.1|8268.3|8271.6|8267.4|16
1650008550000|2022-04-15 07:42:30|8271.9|8267.9|8271.4|8268.1|8271.9|8268.2|8271.3|8267.9|13
1650008560000|2022-04-15 07:42:40|8271.5|8268.2|8271.8|8268.6|8271.9|8268.9|8271.5|8268.2|29
1650008570000|2022-04-15 07:42:50|8271.7|8268.4|8271.9|8268.7|8272|8268.7|8271.7|8268.2|23
1650008580000|2022-04-15 07:43:00|8271.8|8268.5|8271.9|8268.7|8272|8268.7|8271.8|8268.5|11
1650008590000|2022-04-15 07:43:10|8271.5|8268.6|8271.1|8268.2|8271.6|8268.7|8271|8268|23
1650008600000|2022-04-15 07:43:20|8271|8268.3|8270.9|8268.3|8271|8268.4|8270.7|8268.2|8
1650008610000|2022-04-15 07:43:30|8270.8|8268.2|8270.9|8268.2|8270.9|8268.3|8270.8|8268.1|7
1650008620000|2022-04-15 07:43:40|8270.8|8268.3|8270.8|8268.3|8271|8268.5|8270.7|8268.2|8
1650008630000|2022-04-15 07:43:50|8271|8268.2|8270.7|8268.4|8271|8268.4|8270.7|8268.1|8
1650008640000|2022-04-15 07:44:00|8270.9|8268.2|8271.6|8268.4|8271.6|8268.5|8270.7|8268|20
1650008650000|2022-04-15 07:44:10|8271.7|8268.3|8272.2|8268.6|8272.5|8268.7|8271.6|8267.9|50
1650008660000|2022-04-15 07:44:20|8272.3|8268.7|8272|8268.6|8272.5|8268.7|8272|8268.2|38
1650008670000|2022-04-15 07:44:30|8271.9|8268.5|8272|8268.4|8272.2|8268.5|8271.8|8268.2|33
1650008680000|2022-04-15 07:44:40|8271.9|8268.5|8272.2|8268.4|8272.3|8268.5|8271.9|8267.9|25
1650008690000|2022-04-15 07:44:50|8272.1|8268.5|8272|8268.6|8272.2|8268.6|8272|8268.3|17
1650008700000|2022-04-15 07:45:00|8271.9|8268.5|8271.8|8268.9|8272.1|8268.9|8271.7|8268.1|39
1650008710000|2022-04-15 07:45:10|8272.1|8268.7|8272|8269.6|8272.5|8269.8|8271.9|8268.7|21
1650008720000|2022-04-15 07:45:20|8272.1|8269.7|8272.2|8269.8|8272.7|8269.8|8272.1|8269.5|15
1650008730000|2022-04-15 07:45:30|8272.3|8269.7|8272.3|8269.8|8272.8|8269.8|8272.2|8269.3|14
1650008740000|2022-04-15 07:45:40|8272.4|8269.7|8272.5|8269.7|8272.7|8269.8|8272.3|8269.6|24
1650008750000|2022-04-15 07:45:50|8272.4|8269.6|8272.4|8269.7|8272.6|8269.9|8272.3|8269.6|26
1650008760000|2022-04-15 07:46:00|8272.5|8269.6|8272.9|8269.2|8273.2|8269.8|8272.4|8269.2|25
1650008770000|2022-04-15 07:46:10|8273|8269.1|8272.3|8270|8273|8270|8272.3|8269.1|23
1650008780000|2022-04-15 07:46:20|8272.2|8269.9|8272|8268.5|8272.7|8269.9|8271.9|8267.9|38
1650008790000|2022-04-15 07:46:30|8272.1|8268.2|8272|8268.6|8272.5|8268.7|8271.9|8267.9|30
1650008800000|2022-04-15 07:46:40|8272.1|8268.4|8272.1|8268.5|8272.2|8268.6|8271.8|8268.4|24
1650008810000|2022-04-15 07:46:50|8272|8268.6|8272|8268.9|8272.5|8269.2|8271.8|8268.4|44
1650008820000|2022-04-15 07:47:00|8271.9|8268.8|8271.9|8268.8|8272.2|8269.1|8271.7|8268.4|63
1650008830000|2022-04-15 07:47:10|8272|8268.7|8272.4|8265.2|8273.3|8268.8|8271.7|8264.3|69
1650008840000|2022-04-15 07:47:20|8273|8263.7|8272.3|8266.3|8273.4|8266.3|8272.3|8263.7|52
1650008850000|2022-04-15 07:47:30|8272.8|8266|8273.1|8264.3|8273.7|8266|8272.3|8263.8|73
1650008860000|2022-04-15 07:47:40|8273|8264.2|8273.1|8265.4|8273.4|8265.4|8272.4|8264|44
1650008870000|2022-04-15 07:47:50|8272.9|8265.5|8273.1|8265.8|8273.1|8265.8|8271.9|8265|40
1650008880000|2022-04-15 07:48:00|8273.2|8265.9|8273|8265.6|8273.3|8266.1|8272.5|8264.3|67
1650008890000|2022-04-15 07:48:10|8272.7|8265.9|8273.5|8264.5|8273.5|8265.9|8272.5|8264.4|51
1650008900000|2022-04-15 07:48:20|8273.3|8265.7|8273|8265|8273.3|8265.9|8272.5|8264.2|57
1650008910000|2022-04-15 07:48:30|8272.7|8265.2|8272.1|8268.1|8273|8268.2|8270.8|8264.6|60
1650008920000|2022-04-15 07:48:40|8271.8|8268.2|8272.7|8268.4|8272.9|8268.6|8271.7|8267.6|62
1650008930000|2022-04-15 07:48:50|8272.8|8268.3|8272.7|8268.2|8273.3|8268.4|8272.5|8267|60
1650008940000|2022-04-15 07:49:00|8272.8|8268.3|8272.6|8268.3|8272.8|8268.5|8272.5|8268|53
1650008950000|2022-04-15 07:49:10|8272.5|8268.4|8272.6|8268.4|8272.7|8268.5|8272.3|8268.2|36
1650008960000|2022-04-15 07:49:20|8272.7|8268.3|8272.8|8268.5|8272.9|8268.7|8272.5|8267.8|45
1650008970000|2022-04-15 07:49:30|8272.7|8268.6|8272.5|8268.8|8272.8|8268.8|8272.4|8268.4|52
1650008980000|2022-04-15 07:49:40|8272.4|8268.7|8272.1|8268.4|8272.6|8268.8|8272.1|8268.4|39
1650008990000|2022-04-15 07:49:50|8272.2|8268.3|8272|8268.9|8272.5|8269|8272|8268|48
1650009000000|2022-04-15 07:50:00|8271.9|8268.7|8272.4|8269|8272.6|8269.1|8271.9|8268.5|49
1650009010000|2022-04-15 07:50:10|8272.3|8268.5|8272|8269|8272.7|8269.2|8272|8268.4|61
1650009020000|2022-04-15 07:50:20|8272.1|8268.8|8271.9|8268.6|8272.4|8269.1|8271.8|8268.4|38
1650009030000|2022-04-15 07:50:30|8272.3|8268.7|8271.8|8268.8|8272.4|8268.9|8271.5|8268.5|57
1650009040000|2022-04-15 07:50:40|8271.9|8268.7|8273.5|8267.3|8273.6|8269|8271.5|8266.9|62
1650009050000|2022-04-15 07:50:50|8273.7|8266.8|8274|8266.8|8274|8268.5|8272.3|8266.7|38
1650009060000|2022-04-15 07:51:00|8273.3|8266.9|8273.3|8267.5|8273.7|8268.1|8272.6|8266.9|36
1650009070000|2022-04-15 07:51:10|8273.1|8267.6|8273.2|8267.3|8273.2|8267.9|8272.8|8267.3|11
1650009080000|2022-04-15 07:51:20|8273|8267.5|8272.2|8268.1|8273|8268.6|8271.7|8267.5|6
1650009090000|2022-04-15 07:51:30|8271.9|8268.7|8272|8268.6|8272|8268.8|8271.7|8268.5|17
1650009100000|2022-04-15 07:51:40|8271.9|8268.7|8271.6|8268.9|8272.1|8268.9|8271.6|8268.7|4
1650009110000|2022-04-15 07:51:50|8271.9|8268.6|8272.3|8268.6|8272.8|8269.2|8271.7|8267.1|47
1650009120000|2022-04-15 07:52:00|8272.2|8268.5|8272.4|8268.7|8272.5|8269.1|8272.1|8268.4|14
1650009130000|2022-04-15 07:52:10|8272.3|8268.9|8271.8|8268.2|8272.3|8268.9|8271.6|8267.9|33
1650009140000|2022-04-15 07:52:20|8271.9|8268.3|8271.7|8268.4|8271.9|8268.4|8271.7|8268.1|19
1650009150000|2022-04-15 07:52:30|8271.5|8268.2|8271.3|8268.5|8271.8|8268.5|8271.3|8268|19
1650009160000|2022-04-15 07:52:40|8271.6|8268.4|8271.2|8268.5|8271.6|8268.5|8271.1|8268.2|14
1650009170000|2022-04-15 07:52:50|8272.8|8266.8|8272.7|8267|8273.1|8267.2|8272.4|8266.5|19
1650009180000|2022-04-15 07:53:00|8272.8|8266.8|8272.8|8266.9|8273|8268.2|8271.1|8266.6|55
1650009190000|2022-04-15 07:53:10|8272.7|8267.4|8272.4|8266.7|8272.7|8267.6|8271.1|8266.5|26
1650009200000|2022-04-15 07:53:20|8272.2|8266.8|8272.4|8266.8|8273.1|8268.4|8271|8266|33
1650009210000|2022-04-15 07:53:30|8271.7|8267.5|8271.9|8267.6|8272.2|8267.7|8271.6|8266.7|28
1650009220000|2022-04-15 07:53:40|8271.8|8267.5|8271.9|8267.5|8272.2|8267.6|8271.8|8267.3|28
1650009230000|2022-04-15 07:53:50|8272|8267.3|8272.8|8267.7|8273|8268.1|8271.8|8265.9|45
1650009240000|2022-04-15 07:54:00|8272.6|8267.9|8272.3|8268|8273.2|8268.5|8271.9|8266.3|44
1650009250000|2022-04-15 07:54:10|8272.7|8267.6|8272.6|8267.4|8272.7|8267.6|8272.4|8267.2|27
1650009260000|2022-04-15 07:54:20|8272.5|8267.5|8272.6|8267.2|8272.7|8267.8|8272.2|8267.1|20
1650009270000|2022-04-15 07:54:30|8272.5|8267.3|8272.6|8267.3|8273.4|8268.3|8271.3|8266.2|16
1650009280000|2022-04-15 07:54:40|8272|8267.2|8273|8267.7|8273|8268.7|8271.8|8267.2|70
1650009290000|2022-04-15 07:54:50|8272.9|8267.8|8273|8267.6|8273.2|8268.1|8272.7|8267.4|68
1650009300000|2022-04-15 07:55:00|8273.1|8267.7|8272.9|8267.4|8273.3|8268.5|8271.9|8267|74
1650009310000|2022-04-15 07:55:10|8272.6|8267.7|8273|8267.8|8273.1|8268|8272.6|8267.4|69
1650009320000|2022-04-15 07:55:20|8272.9|8267.9|8272.6|8267.1|8273.2|8268.3|8272.6|8267.1|70
1650009330000|2022-04-15 07:55:30|8272.7|8267.2|8271.9|8267.8|8272.7|8267.8|8271.9|8266.9|52
1650009340000|2022-04-15 07:55:40|8271.8|8267.7|8272.5|8267.2|8272.8|8268.3|8271.3|8266.9|73
1650009350000|2022-04-15 07:55:50|8272.2|8267.3|8272.4|8267.1|8272.5|8267.4|8272|8266.9|49
1650009360000|2022-04-15 07:56:00|8272.3|8267.2|8272|8267.2|8272.9|8267.7|8271.6|8266.8|57
1650009370000|2022-04-15 07:56:10|8272.4|8266.7|8271.9|8267|8272.5|8267.5|8271.5|8266.2|42
1650009380000|2022-04-15 07:56:20|8272.5|8266.8|8271.9|8267.6|8273|8268.1|8271.3|8266.7|30
1650009390000|2022-04-15 07:56:30|8272.4|8267.3|8272.1|8267.6|8272.4|8267.8|8271.7|8267.3|15
1650009400000|2022-04-15 07:56:40|8271.9|8267.9|8272.2|8267.4|8272.5|8268.1|8271.5|8267.1|13
1650009410000|2022-04-15 07:56:50|8271.8|8267.8|8271.3|8268|8271.8|8268.2|8271.3|8267.8|14
1650009420000|2022-04-15 07:57:00|8271.4|8267.9|8271.8|8267.1|8272.3|8268|8271.3|8266.8|9
1650009430000|2022-04-15 07:57:10|8272.2|8267.6|8272|8267.9|8272.9|8268.6|8271.2|8266.8|33
1650009440000|2022-04-15 07:57:20|8272.1|8267.7|8272|8267.8|8272.4|8268.2|8271.7|8267.3|29
1650009450000|2022-04-15 07:57:30|8271.7|8268.1|8271.1|8268.4|8271.7|8268.5|8270.7|8268.1|34
1650009460000|2022-04-15 07:57:40|8271|8268.1|8270.3|8267.9|8271|8268.2|8270.2|8267.8|27
1650009470000|2022-04-15 07:57:50|8270.5|8268|8270.4|8267.9|8270.5|8268.1|8270.3|8267.9|17
1650009480000|2022-04-15 07:58:00|8270.5|8268|8270.5|8268.1|8270.6|8268.2|8270.3|8268|16
1650009490000|2022-04-15 07:58:10|8271.7|8268|8271.1|8266|8273|8268.1|8270|8265.8|30
1650009500000|2022-04-15 07:58:20|8270.7|8265.9|8271.5|8266.1|8272.7|8266.4|8269.8|8264.9|70
1650009510000|2022-04-15 07:58:30|8271.7|8266|8272.3|8266|8273|8266.2|8270.8|8265.1|44
1650009520000|2022-04-15 07:58:40|8272.5|8265.9|8271.6|8265.6|8273.9|8266.5|8269.6|8264.7|54
1650009530000|2022-04-15 07:58:50|8271.8|8265.7|8272.2|8266.1|8272.7|8266.1|8271.5|8265.5|43
1650009540000|2022-04-15 07:59:00|8272|8265.6|8272|8266.3|8273.3|8266.4|8270.7|8265.6|64
1650009550000|2022-04-15 07:59:10|8271.8|8266.4|8272.4|8266|8272.8|8266.4|8271.2|8265.5|42
1650009560000|2022-04-15 07:59:20|8271.6|8266.1|8272.1|8266.1|8273.7|8266.2|8271.4|8265.5|48
1650009570000|2022-04-15 07:59:30|8271.9|8266|8271.9|8266.6|8273.5|8266.8|8270.9|8265.6|63
1650009580000|2022-04-15 07:59:40|8272|8266.5|8273.2|8267.8|8273.2|8267.8|8270.2|8266.2|62
1650009590000|2022-04-15 07:59:50|8274.1|8265.7|8273.5|8266|8275|8266.8|8273.2|8263.8|71
1650009600000|2022-04-15 08:00:00|8273.3|8266.6|8273.3|8264.7|8275.7|8267|8272.7|8263.5|79
1650009610000|2022-04-15 08:00:10|8273.6|8264.4|8272.9|8264.7|8273.8|8265.6|8272.4|8263.5|79
1650009620000|2022-04-15 08:00:20|8272.7|8264.6|8273.7|8263.9|8274.5|8265.3|8272.5|8263.6|63
1650009630000|2022-04-15 08:00:30|8272.7|8265|8273.6|8263.4|8274.1|8265.4|8272|8262.6|69
1650009640000|2022-04-15 08:00:40|8273.2|8264|8273.5|8263.6|8273.8|8264.5|8273.1|8263.4|44
1650009650000|2022-04-15 08:00:50|8273.6|8263.7|8273.5|8266.8|8274.2|8266.9|8273.1|8263.2|48
1650009660000|2022-04-15 08:01:00|8273.3|8266.9|8273.7|8263.9|8274.3|8266.9|8273.3|8263.5|48
1650009670000|2022-04-15 08:01:10|8273.8|8263.8|8274|8266.4|8274.3|8266.7|8273.4|8263.8|43
1650009680000|2022-04-15 08:01:20|8274.1|8266.5|8273.2|8266.6|8274.3|8266.8|8273.2|8263.5|28
1650009690000|2022-04-15 08:01:30|8273.9|8266.7|8274.4|8266.2|8274.4|8267|8273.1|8266.1|16
1650009700000|2022-04-15 08:01:40|8273.8|8266.1|8273.6|8266.9|8274.3|8266.9|8272.8|8266.1|58
1650009710000|2022-04-15 08:01:50|8273.8|8266.8|8273.4|8266.9|8273.8|8267|8273.2|8266.6|40
1650009720000|2022-04-15 08:02:00|8273.5|8266.8|8273.6|8267.4|8273.8|8267.4|8273.3|8266.4|33
1650009730000|2022-04-15 08:02:10|8273.7|8267|8271.9|8267.4|8274.1|8267.4|8271.9|8266.6|33
1650009740000|2022-04-15 08:02:20|8271.8|8267.5|8272|8267.7|8272.1|8267.7|8271.8|8267.1|35
1650009750000|2022-04-15 08:02:30|8272.5|8267|8272.6|8266.6|8273.9|8267.6|8272|8265.6|35
1650009760000|2022-04-15 08:02:40|8273.8|8266|8273.6|8265.7|8274.7|8267.6|8272.6|8264.3|51
1650009770000|2022-04-15 08:02:50|8274.2|8267.5|8274.9|8265.8|8274.9|8267.6|8272.7|8263.8|58
1650009780000|2022-04-15 08:03:00|8274.6|8266.1|8273.2|8266.1|8274.9|8266.6|8273|8264.1|51
1650009790000|2022-04-15 08:03:10|8273.1|8266|8274.1|8266.3|8275.6|8267.5|8273.1|8264.6|46
1650009800000|2022-04-15 08:03:20|8274|8267.8|8272.8|8265.8|8274.7|8267.8|8272.4|8263.6|35
1650009810000|2022-04-15 08:03:30|8273.2|8265.2|8273.3|8265.6|8275.1|8266.9|8272.4|8264.2|34
1650009820000|2022-04-15 08:03:40|8273.9|8264.7|8274.9|8266.3|8275.5|8267.5|8272.5|8263.4|44
1650009830000|2022-04-15 08:03:50|8274.3|8266.1|8273.6|8265.1|8274.6|8266.9|8272.1|8263.5|45
1650009840000|2022-04-15 08:04:00|8273.8|8264.9|8274.4|8267.2|8275.3|8267.5|8273|8264.7|47
1650009850000|2022-04-15 08:04:10|8274|8266.9|8274.1|8266.1|8274.6|8267.3|8272.2|8263.5|45
1650009860000|2022-04-15 08:04:20|8274|8266.5|8275.1|8267.5|8275.1|8267.9|8273|8264.5|62
1650009870000|2022-04-15 08:04:30|8274.6|8267.4|8273.9|8265.6|8274.6|8267.6|8273.8|8264.9|54
1650009880000|2022-04-15 08:04:40|8273.8|8265.7|8273.9|8267.5|8274.4|8267.7|8273.6|8265|39
1650009890000|2022-04-15 08:04:50|8273.5|8267.7|8273|8267.2|8273.9|8267.7|8273|8266.7|36
1650009900000|2022-04-15 08:05:00|8272.8|8267.1|8273.4|8267|8273.7|8267.4|8272.8|8266.7|46
1650009910000|2022-04-15 08:05:10|8273.3|8267.2|8271.5|8267.2|8273.8|8267.4|8271.5|8267|42
1650009920000|2022-04-15 08:05:20|8271.6|8267.5|8271.6|8267.2|8272.3|8267.5|8271.5|8267.1|32
1650009930000|2022-04-15 08:05:30|8271.5|8267.3|8271.6|8267.2|8272.2|8267.7|8271.2|8267.1|28
1650009940000|2022-04-15 08:05:40|8271.5|8267.3|8272.2|8267.6|8272.5|8267.7|8271.2|8266.4|50
1650009950000|2022-04-15 08:05:50|8272.3|8267.5|8273.2|8267.6|8273.7|8267.9|8272.2|8266.4|53
1650009960000|2022-04-15 08:06:00|8272.5|8267.5|8274|8267.5|8274|8268.3|8272.5|8266.6|65
1650009970000|2022-04-15 08:06:10|8273.1|8267.6|8274.2|8266.5|8275.8|8268.3|8272.7|8264.6|50
1650009980000|2022-04-15 08:06:20|8274.6|8265.5|8274.2|8268|8275.2|8268|8273|8265.1|69
1650009990000|2022-04-15 08:06:30|8274|8267.9|8275|8267.3|8275.2|8268.1|8273.5|8266.8|62
1650010000000|2022-04-15 08:06:40|8275.2|8267.2|8274.3|8268|8275.2|8268|8273.8|8266.2|52
1650010010000|2022-04-15 08:06:50|8274.2|8267.9|8274.9|8267.2|8275.2|8269|8273.3|8266.8|53
1650010020000|2022-04-15 08:07:00|8274.7|8267|8274.2|8268.3|8275.4|8269.1|8273.7|8266.9|47
1650010030000|2022-04-15 08:07:10|8274.4|8268.2|8274.5|8268.1|8275.4|8268.8|8274.3|8267.2|42
1650010040000|2022-04-15 08:07:20|8274.4|8268|8274.2|8269.3|8275.6|8269.5|8274|8267.9|36
1650010050000|2022-04-15 08:07:30|8274.3|8268.7|8274|8269|8274.7|8269.4|8273.6|8268|47
1650010060000|2022-04-15 08:07:40|8274.1|8268.9|8274.1|8268.1|8274.8|8269.4|8273.3|8267.8|28
1650010070000|2022-04-15 08:07:50|8274|8268.4|8273.9|8269.6|8275.1|8269.8|8273.7|8267.9|38
1650010080000|2022-04-15 08:08:00|8273.6|8269.5|8274.2|8269.3|8275|8269.7|8273.2|8268.5|38
1650010090000|2022-04-15 08:08:10|8274.4|8269.2|8273.8|8269.3|8274.4|8269.5|8273.5|8268.8|38
1650010100000|2022-04-15 08:08:20|8273.7|8269.2|8274.2|8269.3|8274.7|8269.4|8273.7|8268.7|23
1650010110000|2022-04-15 08:08:30|8274.3|8269.2|8273.7|8269.1|8274.5|8269.5|8273.6|8268.6|34
1650010120000|2022-04-15 08:08:40|8273.8|8269|8273.7|8269.1|8273.9|8269.2|8273.3|8268.9|27
1650010130000|2022-04-15 08:08:50|8273.6|8269|8273.9|8268.9|8274.2|8269.3|8272.6|8268.3|37
1650010140000|2022-04-15 08:09:00|8273.5|8268.7|8273.2|8269|8274.2|8269.2|8272.8|8268.2|54
1650010150000|2022-04-15 08:09:10|8273.4|8268.5|8273|8268.2|8274.5|8268.7|8272.7|8266.4|47
1650010160000|2022-04-15 08:09:20|8272.7|8268.3|8273.7|8267.6|8274.9|8268.7|8272.5|8267.5|40
1650010170000|2022-04-15 08:09:30|8273.4|8268|8273.7|8267.9|8274.8|8270|8272.5|8267.2|49
1650010180000|2022-04-15 08:09:40|8273.8|8268.5|8274.4|8267.9|8274.6|8268.8|8272.9|8267.6|35
1650010190000|2022-04-15 08:09:50|8274.5|8267.8|8274.3|8269.2|8274.7|8269.3|8273.1|8267.8|31
1650010200000|2022-04-15 08:10:00|8274.4|8269.3|8274.3|8269.9|8275.7|8270.5|8273.5|8268|45
1650010210000|2022-04-15 08:10:10|8274.6|8269.8|8274|8268.1|8274.6|8270|8273.2|8267.8|44
1650010220000|2022-04-15 08:10:20|8273.8|8268.5|8274.3|8268.7|8276.4|8269.9|8273.3|8266.6|52
1650010230000|2022-04-15 08:10:30|8274.2|8268.4|8274.5|8271|8274.7|8271.1|8274.1|8268.3|39
1650010240000|2022-04-15 08:10:40|8274.7|8270.5|8273.3|8269.3|8274.7|8271|8273.1|8269.2|53
1650010250000|2022-04-15 08:10:50|8273|8269.5|8273.1|8269|8273.2|8269.5|8272.7|8268.7|33
1650010260000|2022-04-15 08:11:00|8273|8269.1|8274|8270.2|8274.2|8270.2|8272.3|8269.1|31
1650010270000|2022-04-15 08:11:10|8274.1|8270.4|8274|8270.2|8274.8|8271.1|8273.6|8269.9|53
1650010280000|2022-04-15 08:11:20|8274.3|8270|8273.9|8270.3|8274.3|8270.6|8273.7|8270|26
1650010290000|2022-04-15 08:11:30|8274.1|8270.2|8274.3|8269.8|8274.4|8270.4|8273.8|8269.7|16
1650010300000|2022-04-15 08:11:40|8274.2|8269.9|8274.4|8269.6|8274.5|8270.5|8274|8269.6|13
1650010310000|2022-04-15 08:11:50|8274.2|8270|8274.6|8270.9|8274.7|8271|8274.1|8269.4|28
1650010320000|2022-04-15 08:12:00|8274.4|8270.8|8273.5|8269.6|8274.5|8270.8|8273.5|8269.6|21
1650010330000|2022-04-15 08:12:10|8273.3|8269.7|8273.2|8269.8|8273.6|8270.1|8272.8|8269.4|27
1650010340000|2022-04-15 08:12:20|8273.3|8269.7|8274.3|8271.1|8274.5|8271.1|8273.3|8269.2|38
1650010350000|2022-04-15 08:12:30|8274.4|8270.7|8273.8|8269.6|8274.4|8270.9|8273.2|8269.1|24
1650010360000|2022-04-15 08:12:40|8273.7|8269.5|8273.4|8269.5|8273.8|8269.7|8273.2|8269.3|16
1650010370000|2022-04-15 08:12:50|8273.3|8269.6|8273.1|8269.7|8273.3|8269.7|8273|8269.4|11
1650010380000|2022-04-15 08:13:00|8272.8|8270|8273.2|8269.6|8273.5|8270|8272.8|8269.2|11
1650010390000|2022-04-15 08:13:10|8272.8|8269.9|8273.6|8269.2|8273.8|8269.9|8272.8|8269|24
1650010400000|2022-04-15 08:13:20|8273.5|8269|8273.7|8269.1|8274|8270.1|8272.6|8268.8|28
1650010410000|2022-04-15 08:13:30|8273.4|8269.4|8273|8269.7|8274|8270|8272.5|8268.8|34
1650010420000|2022-04-15 08:13:40|8273.1|8269.9|8273.5|8269.3|8274.3|8269.9|8272.9|8269|31
1650010430000|2022-04-15 08:13:50|8273.8|8269.2|8273.3|8269.3|8273.8|8269.5|8273.1|8268.9|17
1650010440000|2022-04-15 08:14:00|8273.1|8269.1|8273.2|8269.2|8273.5|8269.2|8272.8|8268.9|32
1650010450000|2022-04-15 08:14:10|8273.3|8269.5|8272.6|8269.5|8273.3|8269.7|8272.3|8269.3|15
1650010460000|2022-04-15 08:14:20|8272.5|8269.6|8272.7|8269.7|8273.7|8269.8|8272.5|8269.3|36
1650010470000|2022-04-15 08:14:30|8272.9|8269.6|8272.7|8268.8|8273|8269.8|8272.7|8268.1|20
1650010480000|2022-04-15 08:14:40|8272.6|8269|8274.2|8270.1|8274.9|8270.3|8272.1|8267.9|41
1650010490000|2022-04-15 08:14:50|8275.2|8268.6|8273.1|8270.1|8276.7|8270.6|8273.1|8267.2|60
1650010500000|2022-04-15 08:15:00|8273.2|8269.9|8274.4|8270.2|8274.8|8270.3|8272.9|8269.3|33
1650010510000|2022-04-15 08:15:10|8274.1|8269.8|8274|8270.1|8274.7|8270.6|8273.9|8269.8|44
1650010520000|2022-04-15 08:15:20|8274.1|8270.2|8274|8270.4|8274.7|8271|8273.7|8270.1|38
1650010530000|2022-04-15 08:15:30|8273.8|8270.5|8272.6|8268.8|8275.3|8270.6|8272.6|8268.6|34
1650010540000|2022-04-15 08:15:40|8272.5|8268.7|8273.3|8269.6|8274|8270.2|8272.3|8268.6|31
1650010550000|2022-04-15 08:15:50|8273.6|8269.5|8273.7|8270.5|8274.7|8270.5|8273.3|8268.4|24
1650010560000|2022-04-15 08:16:00|8274|8270.2|8272.9|8269.6|8274|8270.2|8272.9|8269.3|22
1650010570000|2022-04-15 08:16:10|8273|8269.5|8273.3|8269.2|8273.4|8269.5|8272.7|8269.1|16
1650010580000|2022-04-15 08:16:20|8273.2|8269.3|8273.5|8270.4|8275.7|8270.4|8273.1|8268.1|24
1650010590000|2022-04-15 08:16:30|8273.6|8270.3|8274.1|8268.5|8274.1|8270.3|8272.7|8268.5|16
1650010600000|2022-04-15 08:16:40|8274|8268.6|8274|8268.4|8274.2|8268.6|8273.8|8268.2|7
1650010610000|2022-04-15 08:16:50|8274.3|8268.2|8274|8268.4|8274.3|8268.7|8273.9|8268.2|11
1650010620000|2022-04-15 08:17:00|8273.9|8268.7|8274.7|8268.2|8274.9|8269|8273.8|8268|26
1650010630000|2022-04-15 08:17:10|8274.2|8268.7|8274.2|8268.5|8275.2|8269.3|8273.5|8267.8|34
1650010640000|2022-04-15 08:17:20|8274.5|8268.2|8273.5|8268.7|8274.5|8269.2|8273.4|8268.2|19
1650010650000|2022-04-15 08:17:30|8273.6|8268.6|8273.4|8268.4|8273.7|8268.7|8273.4|8268.2|17
1650010660000|2022-04-15 08:17:40|8273.5|8268.1|8273.2|8268.3|8274.6|8269.7|8271.9|8266.9|38
1650010670000|2022-04-15 08:17:50|8273|8268.6|8273.3|8268.2|8273.6|8268.6|8273|8267.4|21
1650010680000|2022-04-15 08:18:00|8273.1|8268.4|8273.6|8268.4|8273.8|8268.6|8272.9|8267.8|25
1650010690000|2022-04-15 08:18:10|8273.7|8268.3|8275.3|8269.5|8275.5|8270.3|8273.7|8267.7|42
1650010700000|2022-04-15 08:18:20|8275.2|8269.7|8274.5|8268.7|8275.6|8270.2|8274.1|8268.5|50
1650010710000|2022-04-15 08:18:30|8274.3|8268.9|8274.2|8268.8|8275.1|8270.1|8273|8268.3|43
1650010720000|2022-04-15 08:18:40|8274.1|8268.9|8274.4|8268.8|8274.7|8269.2|8273.9|8268.3|31
1650010730000|2022-04-15 08:18:50|8274.3|8268.9|8274.4|8269|8274.7|8269.2|8274|8268.5|16
1650010740000|2022-04-15 08:19:00|8274.5|8268.9|8274.2|8269.2|8276|8270.4|8273.1|8267.2|50
1650010750000|2022-04-15 08:19:10|8274.1|8269.4|8274.6|8269.8|8274.9|8269.8|8273.5|8268.4|35
1650010760000|2022-04-15 08:19:20|8274.5|8269.5|8274.4|8268.8|8275.1|8269.6|8273.9|8268.5|36
1650010770000|2022-04-15 08:19:30|8274.5|8268.7|8274.5|8268.6|8274.7|8269.1|8274|8268.4|26
1650010780000|2022-04-15 08:19:40|8274.4|8268.5|8273.7|8269.4|8274.5|8269.4|8273.6|8268.5|19
1650010790000|2022-04-15 08:19:50|8273.6|8269.3|8275.5|8267.5|8275.5|8269.8|8273.2|8267.5|31
1650010800000|2022-04-15 08:20:00|8274|8268.9|8273.9|8269.7|8275.4|8269.8|8273.4|8267.6|47
1650010810000|2022-04-15 08:20:10|8274|8269.4|8273.9|8269.5|8274.8|8269.8|8273.4|8268.3|39
1650010820000|2022-04-15 08:20:20|8274|8269.3|8273.7|8269.6|8275|8269.8|8273.5|8268.3|30
1650010830000|2022-04-15 08:20:30|8273.8|8269.7|8273.8|8269.3|8274.3|8270|8273.3|8268.8|36
1650010840000|2022-04-15 08:20:40|8274.1|8269.1|8274.4|8268.9|8274.4|8269.7|8273.6|8268.6|29
1650010850000|2022-04-15 08:20:50|8274.5|8268.8|8274.1|8269|8274.5|8269.5|8273.7|8268.8|19
1650010860000|2022-04-15 08:21:00|8274|8269.1|8273.4|8269.6|8274.2|8270.2|8273.1|8268.9|29
1650010870000|2022-04-15 08:21:10|8273.7|8269.3|8273.1|8269.8|8273.7|8270.2|8273|8269.3|23
1650010880000|2022-04-15 08:21:20|8273.2|8269.7|8273.2|8269.9|8273.3|8270.1|8273|8269.7|23
1650010890000|2022-04-15 08:21:30|8273.1|8269.8|8273.6|8269.9|8273.8|8270.3|8272.6|8269.6|27
1650010900000|2022-04-15 08:21:40|8273.5|8270.6|8274.1|8270|8274.1|8270.8|8273.3|8270|30
1650010910000|2022-04-15 08:21:50|8273.7|8270.6|8273.1|8270.6|8274.3|8270.9|8273.1|8269.6|27
1650010920000|2022-04-15 08:22:00|8273.5|8270|8273.7|8270.8|8273.8|8270.9|8273.1|8270|26
1650010930000|2022-04-15 08:22:10|8273.6|8270.7|8273.3|8270.8|8274.1|8270.8|8273.3|8270|27
1650010940000|2022-04-15 08:22:20|8273.4|8270.7|8274.2|8270.8|8274.5|8271.2|8273.3|8269.9|32
1650010950000|2022-04-15 08:22:30|8274.1|8270.9|8274|8270.4|8275.1|8270.9|8273.9|8269.5|24
1650010960000|2022-04-15 08:22:40|8274.4|8270.1|8273.9|8270.7|8274.5|8270.7|8273.9|8270|17
1650010970000|2022-04-15 08:22:50|8273.8|8270.8|8273.9|8271|8274.4|8271.1|8273.8|8270.5|13
1650010980000|2022-04-15 08:23:00|8275.7|8269.6|8275.5|8269.5|8276.1|8271.1|8274.4|8269.2|34
1650010990000|2022-04-15 08:23:10|8275.3|8269.8|8274.7|8271.3|8276.1|8271.4|8274.5|8269.1|37
1650011000000|2022-04-15 08:23:20|8274.6|8271.4|8275.7|8270.2|8276.4|8271.4|8274.5|8269.6|64
1650011010000|2022-04-15 08:23:30|8275.8|8270.3|8276.1|8269.8|8276.1|8270.9|8275.2|8269.8|42
1650011020000|2022-04-15 08:23:40|8275.8|8269.9|8274.2|8271.4|8275.9|8271.4|8274.2|8269.4|29
1650011030000|2022-04-15 08:23:50|8274.3|8271.3|8274.1|8271.2|8274.3|8271.4|8274|8271.1|23
1650011040000|2022-04-15 08:24:00|8274.2|8271.3|8274|8271.3|8274.6|8271.3|8273.7|8270.7|18
1650011050000|2022-04-15 08:24:10|8274.1|8271.2|8273.9|8270.9|8274.1|8271.3|8273.7|8270.9|18
1650011060000|2022-04-15 08:24:20|8273.8|8271.1|8274.3|8270.5|8274.7|8271.1|8273.8|8270|8
1650011070000|2022-04-15 08:24:30|8274.1|8270.8|8274|8270.6|8274.3|8270.9|8273.8|8270.3|9
1650011080000|2022-04-15 08:24:40|8274.5|8270.7|8277.5|8270.2|8278.6|8272.2|8274.5|8269.6|67
1650011090000|2022-04-15 08:24:50|8277.6|8270.1|8276.6|8270.4|8277.9|8271|8276.6|8269.7|47
1650011100000|2022-04-15 08:25:00|8276.4|8270.6|8276.2|8270.5|8276.5|8271.4|8276.1|8270.5|31
1650011110000|2022-04-15 08:25:10|8276.1|8270.4|8276.2|8270.9|8276.3|8271|8276|8270.4|19
1650011120000|2022-04-15 08:25:20|8276|8270.4|8275.8|8270.1|8276.2|8271.7|8275.4|8269.6|41
1650011130000|2022-04-15 08:25:30|8275.9|8270.6|8276|8269.5|8277.6|8271.8|8275.5|8269.4|45
1650011140000|2022-04-15 08:25:40|8275.8|8270.5|8275.8|8271.3|8276|8271.3|8275.8|8270.5|5
1650011150000|2022-04-15 08:25:50|8276|8270.9|8276.3|8271.7|8276.4|8272|8275.9|8270.7|25
1650011160000|2022-04-15 08:26:00|8276.4|8271.6|8276.1|8270|8276.5|8271.9|8275.7|8270|34
1650011170000|2022-04-15 08:26:10|8275.7|8270.5|8277.5|8270.9|8278.1|8271.6|8275.6|8269.4|52
1650011180000|2022-04-15 08:26:20|8277.4|8271|8277.1|8270.8|8278.2|8272.5|8275.9|8270.1|54
1650011190000|2022-04-15 08:26:30|8276.3|8271.6|8275.9|8271.6|8276.9|8272.3|8275.6|8270.6|43
1650011200000|2022-04-15 08:26:40|8276|8271.5|8275.5|8272.1|8276.3|8272.2|8275.4|8270.9|27
1650011210000|2022-04-15 08:26:50|8275.4|8272.2|8276.7|8271.3|8277.7|8272.4|8275.4|8270.5|53
1650011220000|2022-04-15 08:27:00|8276.5|8271.4|8276.9|8271.1|8277.2|8271.7|8276.3|8270.9|35
1650011230000|2022-04-15 08:27:10|8276.8|8271.2|8276.5|8270.5|8276.9|8271.5|8275.9|8270.3|39
1650011240000|2022-04-15 08:27:20|8276.4|8270.6|8276.5|8271.6|8277|8272.1|8276.1|8270.3|52
1650011250000|2022-04-15 08:27:30|8276.4|8271.5|8276.6|8270.7|8276.8|8271.5|8276.3|8270.2|39
1650011260000|2022-04-15 08:27:40|8276.5|8270.5|8276.4|8270.8|8276.7|8270.9|8276.2|8270.4|37
1650011270000|2022-04-15 08:27:50|8276.3|8270.6|8275.8|8271.8|8276.7|8271.9|8275.7|8270.5|27
1650011280000|2022-04-15 08:28:00|8275.9|8271.7|8275.6|8271.8|8276.2|8271.9|8275.5|8271.4|26
1650011290000|2022-04-15 08:28:10|8275.8|8271.9|8276.4|8270.6|8277|8272.2|8275.4|8270.3|43
1650011300000|2022-04-15 08:28:20|8276.3|8270.4|8276|8270.8|8276.7|8271.2|8275.5|8270|50
1650011310000|2022-04-15 08:28:30|8276.2|8270.6|8276.1|8270.7|8276.2|8271.1|8275.7|8270.6|30
1650011320000|2022-04-15 08:28:40|8276.2|8270.6|8276.6|8269.4|8276.6|8271.5|8275.1|8269.3|37
1650011330000|2022-04-15 08:28:50|8276.2|8269|8275.6|8269.9|8276.2|8270.5|8275.4|8269|27
1650011340000|2022-04-15 08:29:00|8275.8|8269.6|8274.4|8269.8|8275.9|8270|8274.4|8269.4|20
1650011350000|2022-04-15 08:29:10|8276.2|8270.2|8276|8271.2|8276.6|8271.3|8275.7|8269.7|30
1650011360000|2022-04-15 08:29:20|8276.1|8270.6|8275.7|8270.6|8276.4|8271.3|8275.7|8270|43
1650011370000|2022-04-15 08:29:30|8275.3|8270.9|8275.7|8270.6|8276.4|8270.9|8275.3|8270.2|16
1650011380000|2022-04-15 08:29:40|8275.8|8270.5|8275.5|8270.8|8276.8|8272.2|8274.6|8269.7|42
1650011390000|2022-04-15 08:29:50|8276|8270.4|8276.6|8269.9|8276.6|8271|8275.3|8269.8|29
1650011400000|2022-04-15 08:30:00|8276.2|8270.6|8274.8|8270|8276.5|8270.6|8274.8|8269.3|21
1650011410000|2022-04-15 08:30:10|8274.7|8269.8|8275.2|8269.1|8275.4|8269.8|8274.7|8268.8|19
1650011420000|2022-04-15 08:30:20|8275.1|8269|8274.5|8268.8|8275.4|8271.8|8274.5|8268.8|39
1650011430000|2022-04-15 08:30:30|8275.3|8268.9|8274.7|8270.5|8275.3|8270.9|8274.7|8268.9|40
1650011440000|2022-04-15 08:30:40|8274.6|8270.4|8275|8270.2|8275.3|8271.3|8274.4|8269.7|51
1650011450000|2022-04-15 08:30:50|8274.8|8270.7|8274.6|8270.5|8275.3|8271.3|8274.6|8270.3|41
1650011460000|2022-04-15 08:31:00|8274.5|8270.9|8275.8|8271.3|8276.8|8271.4|8274.2|8269|61
1650011470000|2022-04-15 08:31:10|8275.7|8271.4|8275.8|8271.1|8276.6|8271.5|8275.6|8270.6|34
1650011480000|2022-04-15 08:31:20|8275.4|8271|8276.1|8271.2|8276.2|8271.4|8275.4|8270.8|33
1650011490000|2022-04-15 08:31:30|8275.8|8271.4|8275.4|8270.9|8275.8|8271.5|8275|8270.8|21
1650011500000|2022-04-15 08:31:40|8275.3|8270|8274.3|8270|8275.3|8270.1|8274.3|8268.4|37
1650011510000|2022-04-15 08:31:50|8274.7|8270.1|8275.1|8270.2|8275.2|8270.2|8274.4|8269.3|32
1650011520000|2022-04-15 08:32:00|8275.2|8270.3|8275.2|8269.9|8275.3|8270.8|8275.1|8269.9|22
1650011530000|2022-04-15 08:32:10|8275.4|8270|8276|8270.8|8276|8271.3|8275.3|8269.7|44
1650011540000|2022-04-15 08:32:20|8275.7|8271.3|8276.5|8272|8276.9|8272.6|8275.5|8270.6|60
1650011550000|2022-04-15 08:32:30|8276.6|8271.7|8276.6|8271.7|8277|8272|8276.3|8270.5|56
1650011560000|2022-04-15 08:32:40|8276.7|8271.6|8276.3|8271.6|8277|8272|8276.2|8270.5|34
1650011570000|2022-04-15 08:32:50|8276|8271.8|8275.5|8271.7|8276.3|8271.8|8275.4|8270.7|30
1650011580000|2022-04-15 08:33:00|8275.6|8271.8|8275.2|8271.7|8275.8|8272.6|8274.9|8271.3|51
1650011590000|2022-04-15 08:33:10|8275.1|8271.8|8275.6|8271.9|8276.2|8272.3|8275|8271|51
1650011600000|2022-04-15 08:33:20|8276.1|8271.7|8275.6|8271.5|8276.3|8272.1|8275.3|8271.1|54
1650011610000|2022-04-15 08:33:30|8275.5|8271.6|8275.6|8271.5|8275.9|8272.1|8275|8271.4|38
1650011620000|2022-04-15 08:33:40|8275.3|8271.7|8275.7|8271.4|8276.5|8272.9|8274.4|8270.7|33
1650011630000|2022-04-15 08:33:50|8275.6|8271.5|8275.4|8271.5|8275.6|8271.9|8275.2|8271.3|28
1650011640000|2022-04-15 08:34:00|8275.2|8271.7|8276.8|8269.6|8276.8|8272.4|8274.9|8269.6|44
1650011650000|2022-04-15 08:34:10|8275.8|8270.7|8276|8270.6|8276.3|8270.9|8275.5|8269.9|50
1650011660000|2022-04-15 08:34:20|8275.8|8270.7|8275.9|8270.5|8276.7|8271.5|8275.4|8269.9|52
1650011670000|2022-04-15 08:34:30|8276.1|8270.6|8275.7|8270.4|8276.2|8270.9|8275.6|8270.2|34
1650011680000|2022-04-15 08:34:40|8275.9|8270.3|8275.5|8271.3|8276.8|8271.5|8274.9|8269.4|69
1650011690000|2022-04-15 08:34:50|8275.4|8271.1|8275.7|8270.6|8276.4|8271.5|8275.4|8270|46
1650011700000|2022-04-15 08:35:00|8274.7|8270.7|8275.6|8270.1|8276.4|8271.8|8274.7|8269.8|49
1650011710000|2022-04-15 08:35:10|8275.5|8270.2|8275.6|8270|8275.9|8270.8|8275.3|8270|33
1650011720000|2022-04-15 08:35:20|8275.7|8270.1|8275.7|8270.5|8275.7|8271.2|8274.5|8269.1|37
1650011730000|2022-04-15 08:35:30|8275.2|8270.6|8275.9|8270.1|8277.1|8271.1|8275|8268.8|60
1650011740000|2022-04-15 08:35:40|8275.6|8270.3|8276.1|8270.1|8276.5|8270.6|8275.3|8269.9|39
1650011750000|2022-04-15 08:35:50|8276|8270.3|8276.1|8270.2|8276.2|8270.4|8275.6|8269.8|27
1650011760000|2022-04-15 08:36:00|8276.3|8270.7|8275.3|8271.3|8277.2|8271.6|8275.2|8268.7|42
1650011770000|2022-04-15 08:36:10|8275.4|8271.5|8274.9|8271.4|8275.5|8271.8|8274.9|8271|45
1650011780000|2022-04-15 08:36:20|8274.8|8271.3|8274.7|8271.3|8277.1|8271.5|8274.6|8269.2|48
1650011790000|2022-04-15 08:36:30|8274.6|8271.2|8274.7|8271.3|8275.3|8271.5|8274.5|8270.6|38
1650011800000|2022-04-15 08:36:40|8274.9|8271.4|8274.9|8271.9|8275.3|8271.9|8274.7|8270.9|46
1650011810000|2022-04-15 08:36:50|8275|8271.8|8274.9|8271.6|8275.5|8271.9|8274.9|8271|49
1650011820000|2022-04-15 08:37:00|8275|8271.4|8274.6|8271.8|8275.5|8272.1|8274.5|8270.4|57
1650011830000|2022-04-15 08:37:10|8275.2|8271.9|8275.9|8270.9|8276.1|8272.1|8274.5|8270.2|51
1650011840000|2022-04-15 08:37:20|8276.1|8270.5|8278.3|8269.8|8278.3|8272.6|8275.8|8269.6|64
1650011850000|2022-04-15 08:37:30|8276.9|8270|8276.7|8270.4|8277.9|8270.8|8276.4|8269.9|41
1650011860000|2022-04-15 08:37:40|8276.6|8270.3|8276.7|8270.5|8277.1|8271.2|8276.5|8270.2|36
1650011870000|2022-04-15 08:37:50|8276.9|8270.6|8276.6|8272.6|8277.1|8272.7|8276.4|8270.2|33
1650011880000|2022-04-15 08:38:00|8276.7|8272.5|8276.7|8272.7|8276.9|8273|8276.5|8272.4|31
1650011890000|2022-04-15 08:38:10|8276.6|8272.8|8277.8|8273.4|8278.1|8273.9|8276.6|8272.6|46
1650011900000|2022-04-15 08:38:20|8277.7|8273.3|8277.4|8273.7|8277.8|8273.8|8277.1|8273.3|38
1650011910000|2022-04-15 08:38:30|8277.5|8273.9|8276.9|8272.9|8277.6|8273.9|8276.7|8272.6|55
1650011920000|2022-04-15 08:38:40|8276.8|8273.1|8277.7|8271.6|8278.3|8273.3|8276.5|8270.7|64
1650011930000|2022-04-15 08:38:50|8277.6|8271.8|8277.5|8271.1|8278.2|8272.1|8276.6|8270.2|41
1650011940000|2022-04-15 08:39:00|8277.3|8271.4|8278|8271.1|8278.2|8271.5|8277.3|8270.8|41
1650011950000|2022-04-15 08:39:10|8277.9|8271.3|8278.5|8270.4|8278.5|8272.6|8277.1|8270.4|38
1650011960000|2022-04-15 08:39:20|8278.1|8270.7|8277.3|8271.7|8278.1|8272.4|8277|8270.7|55
1650011970000|2022-04-15 08:39:30|8277.4|8271.6|8277.3|8271.8|8277.8|8272.3|8277.1|8271.4|39
1650011980000|2022-04-15 08:39:40|8278.2|8272.2|8277.3|8271.5|8278.3|8272.2|8277.1|8270.8|41
1650011990000|2022-04-15 08:39:50|8277|8271.4|8277.5|8271.9|8278.5|8272.5|8276.4|8270.8|65
1650012000000|2022-04-15 08:40:00|8277.6|8272.1|8277.5|8271.6|8278.5|8272.4|8277.1|8271.1|66
1650012010000|2022-04-15 08:40:10|8277.6|8271.8|8278|8272.3|8278|8272.4|8277.1|8271.7|56
1650012020000|2022-04-15 08:40:20|8277.9|8272.4|8277.8|8271.7|8278.4|8272.8|8277.2|8271.3|58
1650012030000|2022-04-15 08:40:30|8277.6|8271.6|8277.9|8272.3|8278.1|8272.6|8277.5|8271.6|38
1650012040000|2022-04-15 08:40:40|8278|8272.5|8278.1|8271.8|8278.6|8273|8278|8271.4|22
1650012050000|2022-04-15 08:40:50|8278.4|8271.5|8278|8272.6|8278.6|8273.3|8277.3|8270.9|59
1650012060000|2022-04-15 08:41:00|8277.7|8272.7|8277.3|8274.1|8278.6|8274.5|8277.3|8271.5|48
1650012070000|2022-04-15 08:41:10|8277.5|8273|8278.5|8273.1|8279.3|8274.5|8277.1|8272.1|66
1650012080000|2022-04-15 08:41:20|8278.4|8273.6|8277.9|8272.8|8279.6|8274.4|8277.8|8272.2|54
1650012090000|2022-04-15 08:41:30|8278.1|8273.1|8278.7|8273.6|8279.4|8273.9|8278|8272.7|46
1650012100000|2022-04-15 08:41:40|8278.6|8273.5|8278.5|8274.3|8279.2|8274.6|8278.2|8273.2|59
1650012110000|2022-04-15 08:41:50|8279.1|8274.2|8278.5|8273.9|8279.2|8274.6|8278.3|8273.7|56
1650012120000|2022-04-15 08:42:00|8278.8|8274.2|8278.9|8274|8279.2|8274.4|8278.5|8273.5|60
1650012130000|2022-04-15 08:42:10|8278.8|8273.9|8279.7|8273.8|8279.8|8274.6|8278.5|8272.9|59
1650012140000|2022-04-15 08:42:20|8279.6|8273.6|8279.5|8274.2|8279.8|8274.8|8279.2|8273.4|44
1650012150000|2022-04-15 08:42:30|8279.4|8274.3|8279.3|8274.2|8279.7|8274.5|8279.1|8273.1|75
1650012160000|2022-04-15 08:42:40|8279.5|8274|8279|8274.1|8279.8|8274.7|8278.8|8273.3|61
1650012170000|2022-04-15 08:42:50|8279.2|8273.9|8279|8274.1|8279.6|8274.3|8278.5|8273.1|40
1650012180000|2022-04-15 08:43:00|8279.2|8274|8278.9|8273.3|8279.5|8274.6|8278.7|8272.4|59
1650012190000|2022-04-15 08:43:10|8279.3|8273.5|8279.4|8274|8279.5|8274.2|8279.1|8273|52
1650012200000|2022-04-15 08:43:20|8279.3|8274.1|8279.4|8274.1|8279.7|8274.2|8278.8|8272.9|49
1650012210000|2022-04-15 08:43:30|8279.5|8274|8279.4|8273.9|8279.5|8274.2|8279.2|8273.6|46
1650012220000|2022-04-15 08:43:40|8279.6|8273.7|8279.4|8273.7|8279.6|8274|8279.3|8273.6|33
1650012230000|2022-04-15 08:43:50|8279.3|8273.5|8279.5|8273.9|8279.9|8274|8279.3|8272.5|35
1650012240000|2022-04-15 08:44:00|8280|8273.4|8279.6|8273.6|8280.1|8274|8279.5|8273.3|48
1650012250000|2022-04-15 08:44:10|8279.7|8273.5|8279.4|8273.4|8279.8|8274.1|8279|8272.5|62
1650012260000|2022-04-15 08:44:20|8279.1|8273.6|8279.9|8273.1|8280.5|8274.7|8278.7|8272.7|76
1650012270000|2022-04-15 08:44:30|8280|8273.2|8280.2|8272.7|8280.6|8274.1|8279.2|8272.5|67
1650012280000|2022-04-15 08:44:40|8280.5|8272.5|8279.7|8273.6|8280.7|8274.5|8279|8272.5|66
1650012290000|2022-04-15 08:44:50|8280.1|8273.8|8280|8274|8280.6|8274.6|8278.9|8273|74
1650012300000|2022-04-15 08:45:00|8279.8|8273.6|8279.5|8273.2|8280.4|8274.6|8278.8|8272.8|54
1650012310000|2022-04-15 08:45:10|8280|8273.6|8279.7|8273.5|8280.3|8275.3|8278.7|8272.9|69
1650012320000|2022-04-15 08:45:20|8279.6|8273.6|8279.8|8273.5|8280.5|8274.8|8279.3|8272.9|68
1650012330000|2022-04-15 08:45:30|8280.1|8273.6|8280|8274|8280.9|8274.4|8279.5|8272.9|55
1650012340000|2022-04-15 08:45:40|8279.6|8274.4|8279.8|8273.4|8280.7|8274.4|8279.6|8272.6|57
1650012350000|2022-04-15 08:45:50|8280.2|8272.9|8279.7|8273.6|8280.9|8274.7|8278.7|8272.7|60
1650012360000|2022-04-15 08:46:00|8279.8|8273.7|8279.1|8273.3|8280.1|8273.7|8278.9|8272.6|52
1650012370000|2022-04-15 08:46:10|8278.8|8273.6|8279.4|8273.1|8280.2|8273.7|8278.3|8272.1|61
1650012380000|2022-04-15 08:46:20|8278.8|8273.4|8278.6|8273.1|8279.7|8273.7|8277.7|8272.4|58
1650012390000|2022-04-15 08:46:30|8279.1|8273.2|8279.5|8272.5|8280.1|8273.4|8278.8|8272.1|29
1650012400000|2022-04-15 08:46:40|8279.7|8272.3|8279.4|8273.1|8280.4|8273.9|8278|8271.6|65
1650012410000|2022-04-15 08:46:50|8279.1|8272.9|8279.3|8272.7|8279.4|8274|8278.6|8272.2|69
1650012420000|2022-04-15 08:47:00|8279.4|8272.5|8279.3|8273.4|8279.6|8273.6|8278.6|8272.5|67
1650012430000|2022-04-15 08:47:10|8279.5|8273.5|8280.4|8275.6|8280.4|8275.6|8279|8273.2|73
1650012440000|2022-04-15 08:47:20|8280.1|8275.5|8280.2|8275.3|8280.4|8275.8|8279.9|8275|43
1650012450000|2022-04-15 08:47:30|8280.1|8275.1|8280.2|8275.1|8280.3|8275.3|8279.9|8274.9|47
1650012460000|2022-04-15 08:47:40|8280.3|8275.2|8280.2|8275.1|8280.4|8275.8|8279.5|8274.7|41
1650012470000|2022-04-15 08:47:50|8280.3|8275|8280|8273.8|8282.5|8275.5|8278.9|8271.5|74
1650012480000|2022-04-15 08:48:00|8281|8273.2|8281.3|8273.9|8282|8274.8|8279.3|8272.2|66
1650012490000|2022-04-15 08:48:10|8281.1|8274.1|8281.1|8274|8281.3|8274.8|8280|8273.4|62
1650012500000|2022-04-15 08:48:20|8280.9|8274.1|8281.1|8273.8|8281.6|8274.6|8280.3|8273.4|61
1650012510000|2022-04-15 08:48:30|8281.2|8273.9|8280|8273.9|8281.2|8275.2|8279.3|8273.5|63
1650012520000|2022-04-15 08:48:40|8280.2|8274.4|8280.1|8273|8280.9|8274.5|8279.5|8273|65
1650012530000|2022-04-15 08:48:50|8279.9|8273.3|8279.4|8273|8280.2|8273.8|8279.2|8272.3|66
1650012540000|2022-04-15 08:49:00|8279.5|8273.3|8279.9|8273.7|8280|8273.9|8279.1|8273.2|50
1650012550000|2022-04-15 08:49:10|8280|8273.8|8279.9|8273.7|8280|8273.8|8279.5|8273.5|54
1650012560000|2022-04-15 08:49:20|8279.8|8273.6|8280.5|8273|8280.5|8274.3|8278.9|8272.9|51
1650012570000|2022-04-15 08:49:30|8280.4|8272.9|8280.5|8273.1|8280.6|8273.3|8280|8272.7|49
1650012580000|2022-04-15 08:49:40|8280.4|8273.2|8280.6|8273.4|8280.9|8273.4|8280|8272.6|57
1650012590000|2022-04-15 08:49:50|8280.8|8273.3|8279.6|8274.5|8280.9|8274.9|8278.6|8273|72
1650012600000|2022-04-15 08:50:00|8279.4|8274.2|8280.1|8273.9|8280.8|8274.8|8278.3|8273.2|61
1650012610000|2022-04-15 08:50:10|8280|8274|8280.3|8273.5|8280.4|8274|8279.8|8273.3|57
1650012620000|2022-04-15 08:50:20|8280.4|8273.4|8281.4|8273.8|8281.9|8274.4|8280.2|8272.9|69
1650012630000|2022-04-15 08:50:30|8281.5|8274.1|8281.3|8273.4|8282|8274.2|8281|8273.1|68
1650012640000|2022-04-15 08:50:40|8281.2|8273.3|8280.9|8275.6|8281.5|8275.9|8280.6|8273.2|57
1650012650000|2022-04-15 08:50:50|8280.7|8275.7|8280.8|8275|8281|8276.3|8280.5|8275|46
1650012660000|2022-04-15 08:51:00|8280.7|8276|8281.4|8275.4|8281.6|8276|8280.6|8274.4|51
1650012670000|2022-04-15 08:51:10|8281.3|8274.9|8281.3|8276.8|8281.4|8276.9|8280.9|8274.8|51
1650012680000|2022-04-15 08:51:20|8281.2|8276.9|8281.4|8275.3|8282.3|8276.9|8281.1|8274.8|66
1650012690000|2022-04-15 08:51:30|8281.6|8275.4|8281.5|8274.9|8282.4|8276.2|8281|8274.8|70
1650012700000|2022-04-15 08:51:40|8281.6|8275|8281.5|8275.3|8281.7|8275.5|8281.4|8274.9|48
1650012710000|2022-04-15 08:51:50|8281.6|8275.4|8283.5|8277.6|8284.6|8277.6|8281.5|8275.2|67
1650012720000|2022-04-15 08:52:00|8283.8|8277.2|8284|8277.1|8284.5|8277.9|8283.3|8275.9|73
1650012730000|2022-04-15 08:52:10|8283.9|8277.3|8284.3|8277.4|8284.6|8278|8283.8|8277.2|57
1650012740000|2022-04-15 08:52:20|8284.5|8277.1|8284.5|8277.6|8284.5|8278.2|8283.5|8277.1|64
1650012750000|2022-04-15 08:52:30|8284.6|8277.5|8284.3|8277.5|8285.1|8278.3|8284.1|8277|63
1650012760000|2022-04-15 08:52:40|8284.2|8277.4|8284.6|8277.5|8284.6|8277.9|8284|8276.8|51
1650012770000|2022-04-15 08:52:50|8284.5|8277.6|8284.4|8277.6|8284.6|8277.9|8283.8|8276.8|65
1650012780000|2022-04-15 08:53:00|8284.6|8277.5|8283.8|8274.2|8284.7|8278|8282.9|8274.2|75
1650012790000|2022-04-15 08:53:10|8283.4|8274.9|8283.1|8275.8|8284.1|8276.7|8282.4|8274.9|73
1650012800000|2022-04-15 08:53:20|8283.2|8276.4|8282.7|8276.3|8284|8276.4|8282.7|8275.2|57
1650012810000|2022-04-15 08:53:30|8284.1|8275|8283.3|8275.9|8284.1|8277.7|8281.9|8275|57
1650012820000|2022-04-15 08:53:40|8283.1|8275.7|8283|8275.7|8283.9|8276.6|8281.7|8275.1|71
1650012830000|2022-04-15 08:53:50|8283.7|8275.5|8283.6|8275.9|8283.9|8276.4|8282.8|8275.1|47
1650012840000|2022-04-15 08:54:00|8283.4|8276|8282.7|8276.1|8283.9|8276.8|8282.1|8275.3|67
1650012850000|2022-04-15 08:54:10|8282.4|8275.8|8282.7|8276.1|8283.9|8276.7|8282|8275.5|61
1650012860000|2022-04-15 08:54:20|8282.9|8276.3|8283.1|8275.9|8283.7|8276.3|8282.5|8275.5|70
1650012870000|2022-04-15 08:54:30|8283|8275.7|8282.5|8275.5|8284|8276.3|8281.8|8274.1|67
1650012880000|2022-04-15 08:54:40|8282.7|8275.3|8282.4|8276|8283.2|8276.5|8282|8274.8|64
1650012890000|2022-04-15 08:54:50|8282.5|8276.1|8283.2|8275.8|8283.3|8276.1|8282.4|8275.1|71
1650012900000|2022-04-15 08:55:00|8283.1|8275.3|8286.5|8276.7|8287.6|8278|8282.5|8274.3|76
1650012910000|2022-04-15 08:55:10|8287.2|8277.1|8286.8|8277.5|8287.6|8278.2|8286.4|8276.5|71
1650012920000|2022-04-15 08:55:20|8286.7|8277.3|8286.4|8278|8287.1|8278.3|8285.8|8276.4|73
1650012930000|2022-04-15 08:55:30|8286.6|8277.8|8285.1|8276.9|8287|8277.9|8285.1|8276.8|61
1650012940000|2022-04-15 08:55:40|8284.9|8276.8|8287|8276|8287|8277.3|8284.1|8274|59
1650012950000|2022-04-15 08:55:50|8286.3|8276.3|8285.7|8277.3|8286.5|8277.7|8285|8274.4|73
1650012960000|2022-04-15 08:56:00|8285.6|8277.4|8285.2|8276.8|8286.1|8277.7|8285|8276.5|62
1650012970000|2022-04-15 08:56:10|8285|8276.9|8283.3|8274.6|8285.1|8276.9|8282.2|8273.4|70
1650012980000|2022-04-15 08:56:20|8283.4|8274.3|8284.7|8274.5|8285.8|8276.7|8282.8|8273.4|71
1650012990000|2022-04-15 08:56:30|8285.1|8274.4|8283.8|8274.5|8285.1|8275.3|8283.3|8274.4|63
1650013000000|2022-04-15 08:56:40|8284|8274.7|8283.4|8275.1|8284.7|8276.2|8283.3|8274.5|74
1650013010000|2022-04-15 08:56:50|8284.5|8276|8284.1|8275.2|8286.5|8277|8282.9|8274.1|77
1650013020000|2022-04-15 08:57:00|8284.5|8274.9|8284.9|8274.4|8285.3|8275.5|8282|8272.4|77
1650013030000|2022-04-15 08:57:10|8284.8|8274.1|8283.8|8274.2|8285.2|8275.2|8282.9|8273.5|76
1650013040000|2022-04-15 08:57:20|8283.6|8274.4|8284.2|8274.5|8285.2|8275.1|8283.4|8273.5|68
1650013050000|2022-04-15 08:57:30|8284.1|8274.7|8283.9|8274.5|8285.2|8275.4|8283.9|8274.2|58
1650013060000|2022-04-15 08:57:40|8284|8275.5|8284.4|8274.7|8285.1|8275.9|8283.7|8273.9|66
1650013070000|2022-04-15 08:57:50|8284.8|8274.9|8284.3|8274.9|8285.3|8275.4|8284|8274.6|49
1650013080000|2022-04-15 08:58:00|8284.4|8275.2|8281.5|8272|8284.7|8276.2|8280.9|8272|63
1650013090000|2022-04-15 08:58:10|8281|8272.7|8282.2|8273.4|8282.8|8273.6|8280.6|8272.5|45
1650013100000|2022-04-15 08:58:20|8282.1|8273.5|8281.4|8272.7|8282.5|8273.5|8281|8272.1|61
1650013110000|2022-04-15 08:58:30|8281.2|8272.9|8283|8274|8285.4|8275.4|8281.1|8272.3|68
1650013120000|2022-04-15 08:58:40|8282.8|8273.9|8284.2|8273.6|8285|8274.3|8281.9|8272.3|71
1650013130000|2022-04-15 08:58:50|8284.3|8273.4|8284|8276.3|8284.6|8276.6|8281.9|8272.8|75
1650013140000|2022-04-15 08:59:00|8284.5|8276.5|8284|8275.2|8284.9|8276.9|8283.8|8274.9|74
1650013150000|2022-04-15 08:59:10|8284.1|8275|8284.7|8275|8284.9|8275.8|8283.6|8275|63
1650013160000|2022-04-15 08:59:20|8284.8|8275.2|8284.3|8275.2|8285.2|8276.2|8283.6|8274.9|58
1650013170000|2022-04-15 08:59:30|8285.5|8275.3|8284.2|8275.3|8285.5|8275.8|8284.2|8274.9|54
1650013180000|2022-04-15 08:59:40|8284.4|8275.2|8284.4|8276.9|8284.8|8276.9|8284|8274.6|60
1650013190000|2022-04-15 08:59:50|8284.3|8276.1|8283.4|8273.4|8284.9|8277.1|8282.3|8273.3|65
1650013200000|2022-04-15 09:00:00|8282.1|8274|8282.7|8274|8283.9|8275.9|8281.5|8273.2|60
1650013210000|2022-04-15 09:00:10|8282.8|8274.1|8282.6|8273|8285.1|8275.9|8282.2|8273|66
1650013220000|2022-04-15 09:00:20|8282.3|8273.3|8283.4|8274.1|8284.2|8274.5|8281|8272.9|48
1650013230000|2022-04-15 09:00:30|8283.6|8273.8|8284.7|8274.5|8284.7|8274.6|8282.7|8273.3|43
1650013240000|2022-04-15 09:00:40|8284.8|8274.8|8284.3|8275.1|8285|8276.1|8282.8|8274.6|40
1650013250000|2022-04-15 09:00:50|8284.1|8274.9|8283.6|8275.5|8284.5|8276|8283.3|8274.4|63
1650013260000|2022-04-15 09:01:00|8283.5|8275.4|8283.4|8275|8284.4|8275.9|8283.2|8274.9|49
1650013270000|2022-04-15 09:01:10|8283.5|8275.1|8283.6|8276|8284.2|8276.9|8282.9|8275.1|48
1650013280000|2022-04-15 09:01:20|8283.5|8276.4|8283.7|8275.7|8284.3|8276.6|8283.1|8275.1|72
1650013290000|2022-04-15 09:01:30|8283.6|8275.8|8282.9|8276|8283.8|8276.3|8282.9|8275.4|59
1650013300000|2022-04-15 09:01:40|8283.1|8276.2|8282.7|8275.6|8284.8|8276.3|8282.5|8274.2|58
1650013310000|2022-04-15 09:01:50|8282.9|8275.9|8283.4|8275.9|8283.4|8276|8282.2|8274.9|61
1650013320000|2022-04-15 09:02:00|8283.3|8276.1|8283|8276.2|8284.6|8276.3|8282.7|8275.3|50
1650013330000|2022-04-15 09:02:10|8283.1|8275.9|8283.7|8275.5|8283.7|8276.4|8282.5|8275.4|50
1650013340000|2022-04-15 09:02:20|8283.6|8275.4|8283.6|8276.2|8284.5|8276.4|8282.8|8274.9|44
1650013350000|2022-04-15 09:02:30|8283.7|8276.3|8283.7|8275.7|8284.8|8276.3|8283.7|8275|36
1650013360000|2022-04-15 09:02:40|8284.2|8275.2|8283|8274.9|8284.2|8275.6|8280.8|8272.8|66
1650013370000|2022-04-15 09:02:50|8283.3|8274.6|8281.2|8273.5|8284.1|8275|8281.1|8272.7|57
1650013380000|2022-04-15 09:03:00|8281.1|8273.8|8281.5|8273.7|8282.2|8274.4|8280.9|8273.1|38
1650013390000|2022-04-15 09:03:10|8281.4|8273.5|8281.3|8273.8|8281.7|8274.1|8281|8272.7|49
1650013400000|2022-04-15 09:03:20|8281.1|8273.9|8281.3|8273.6|8281.7|8273.9|8281|8272.5|37
1650013410000|2022-04-15 09:03:30|8281.4|8273.5|8280|8274.4|8281.8|8275|8280|8272.6|42
1650013420000|2022-04-15 09:03:40|8280.6|8273.8|8281.4|8274.3|8282.4|8275.1|8280|8272.7|66
1650013430000|2022-04-15 09:03:50|8280.9|8274.6|8281.4|8274.6|8282.7|8275|8280.8|8273.4|70
1650013440000|2022-04-15 09:04:00|8281.6|8274.5|8282.3|8273.9|8282.7|8275.1|8281|8272.9|70
1650013450000|2022-04-15 09:04:10|8282.2|8274.1|8282.4|8275.7|8282.6|8275.7|8281.5|8273.1|49
1650013460000|2022-04-15 09:04:20|8282.9|8275.3|8283.9|8273.4|8284.5|8276.2|8282.5|8272.9|70
1650013470000|2022-04-15 09:04:30|8283.5|8273.9|8283.7|8274.2|8284.8|8275.3|8283.2|8273.3|76
1650013480000|2022-04-15 09:04:40|8283.5|8274.4|8283.9|8273.3|8284.3|8274.7|8282.9|8272.5|69
1650013490000|2022-04-15 09:04:50|8283.6|8273|8283.5|8272.5|8283.8|8273.9|8282.7|8271.9|62
1650013500000|2022-04-15 09:05:00|8283.4|8272.6|8283.4|8274.8|8284.4|8275|8282.8|8272.6|59
1650013510000|2022-04-15 09:05:10|8283.5|8274.7|8283.5|8273.8|8283.8|8274.7|8283.2|8273.7|48
1650013520000|2022-04-15 09:05:20|8283.6|8274|8283.6|8275|8283.9|8275.2|8283|8273.4|48
1650013530000|2022-04-15 09:05:30|8283.5|8275.1|8283.6|8275.4|8283.9|8276.1|8282.5|8273.7|59
1650013540000|2022-04-15 09:05:40|8283.5|8275.5|8284|8275.8|8284.7|8276.7|8283.4|8274.9|68
1650013550000|2022-04-15 09:05:50|8283.9|8275.4|8284|8274|8284.7|8275.4|8282.8|8272.5|77
1650013560000|2022-04-15 09:06:00|8283.2|8275|8282.5|8272.3|8284.9|8275|8282.2|8271.2|70
1650013570000|2022-04-15 09:06:10|8282.4|8271.4|8282.6|8271.8|8283.4|8272.7|8282.4|8271.4|57
1650013580000|2022-04-15 09:06:20|8282.2|8272|8283.3|8272.7|8283.5|8273.1|8281.9|8271.6|73
1650013590000|2022-04-15 09:06:30|8283.4|8272.6|8283.7|8272.7|8283.8|8273.2|8282.7|8272.3|47
1650013600000|2022-04-15 09:06:40|8283|8273.8|8284.5|8273.9|8284.7|8275.1|8282.6|8272.9|74
1650013610000|2022-04-15 09:06:50|8283.8|8274.2|8284.1|8273.9|8285.4|8275.6|8283.8|8272.8|65
1650013620000|2022-04-15 09:07:00|8284.4|8273.5|8285.2|8275.7|8285.4|8275.8|8283.5|8273.3|69
1650013630000|2022-04-15 09:07:10|8285.7|8275.6|8284.8|8274.1|8285.7|8275.6|8283.8|8272.8|63
1650013640000|2022-04-15 09:07:20|8284.9|8274|8285|8274.4|8285.4|8274.7|8284.4|8273.6|61
1650013650000|2022-04-15 09:07:30|8285.1|8274.3|8284.1|8275|8285.4|8275.9|8283|8274|58
1650013660000|2022-04-15 09:07:40|8283.7|8275.4|8284.3|8275.6|8284.4|8276.1|8282.8|8274.3|71
1650013670000|2022-04-15 09:07:50|8284.6|8275.7|8284.3|8274.6|8285.1|8276.1|8282.8|8272.9|74
1650013680000|2022-04-15 09:08:00|8284.4|8274.9|8285.5|8275.5|8285.5|8276.2|8283.4|8273.7|73
1650013690000|2022-04-15 09:08:10|8285.2|8275.8|8284.7|8275.9|8285.6|8276.6|8284.1|8275|64
1650013700000|2022-04-15 09:08:20|8284.8|8275.8|8285.7|8275|8285.8|8276.5|8282.9|8274.1|71
1650013710000|2022-04-15 09:08:30|8285.3|8275.3|8284.8|8275.9|8285.8|8276.8|8284.3|8274.5|72
1650013720000|2022-04-15 09:08:40|8284.9|8275.7|8285|8276.2|8285.5|8277.2|8284|8275.3|58
1650013730000|2022-04-15 09:08:50|8285.1|8276|8285.3|8276.7|8285.4|8277.3|8284.7|8275.8|42
1650013740000|2022-04-15 09:09:00|8285|8277.1|8285.4|8276.9|8285.5|8277.4|8284.8|8276|52
1650013750000|2022-04-15 09:09:10|8285.5|8277|8285.4|8276.8|8285.8|8277.7|8284.9|8276.2|46
1650013760000|2022-04-15 09:09:20|8285.5|8276.9|8285.3|8276.9|8285.8|8277.2|8285.1|8276.5|43
1650013770000|2022-04-15 09:09:30|8285|8277|8284.3|8276.5|8285.6|8277.2|8284.1|8275.6|66
1650013780000|2022-04-15 09:09:40|8284.9|8276.6|8284.2|8277.1|8285.1|8277.5|8284.2|8276.6|58
1650013790000|2022-04-15 09:09:50|8284.3|8277.2|8284|8276.3|8284.5|8277.3|8284|8275.4|60
1650013800000|2022-04-15 09:10:00|8284.1|8276.6|8285.4|8277.3|8286.2|8278|8284.1|8276.2|76
1650013810000|2022-04-15 09:10:10|8285.5|8276.9|8285|8277.4|8286|8277.9|8284.3|8276.5|69
1650013820000|2022-04-15 09:10:20|8285.1|8277.2|8284.9|8277.3|8285.3|8277.5|8284.8|8276.9|49
1650013830000|2022-04-15 09:10:30|8285|8277.4|8284.6|8277.1|8285.1|8277.6|8284.4|8276.8|23
1650013840000|2022-04-15 09:10:40|8284.7|8277.5|8283.2|8276|8284.8|8277.8|8283|8275.3|71
1650013850000|2022-04-15 09:10:50|8282.7|8275.8|8282.7|8274.9|8284.6|8276.6|8282.7|8274.9|74
1650013860000|2022-04-15 09:11:00|8282.4|8274.8|8284.2|8275.5|8284.5|8275.8|8282|8274.5|72
1650013870000|2022-04-15 09:11:10|8284.3|8275.4|8283.7|8275.7|8284.4|8276.3|8283.1|8275|64
1650013880000|2022-04-15 09:11:20|8283.8|8275.8|8282.9|8275|8283.8|8276|8282.9|8274.9|53
1650013890000|2022-04-15 09:11:30|8283|8274.9|8283|8275.5|8283.3|8276.1|8281.6|8274.3|75
1650013900000|2022-04-15 09:11:40|8282.2|8275.7|8283.1|8276.2|8283.2|8276.5|8281.9|8275.2|72
1650013910000|2022-04-15 09:11:50|8282.5|8276.7|8283|8276.5|8283.2|8276.7|8282.2|8275.1|58
1650013920000|2022-04-15 09:12:00|8282.8|8276.3|8284.2|8276.3|8285.1|8277.5|8282.8|8275.8|66
1650013930000|2022-04-15 09:12:10|8284|8276.2|8283.9|8276.7|8284.1|8276.7|8283.6|8276|40
1650013940000|2022-04-15 09:12:20|8283.8|8276.8|8284.2|8277.2|8284.4|8277.3|8283.8|8276.8|40
1650013950000|2022-04-15 09:12:30|8283.6|8277.3|8283.9|8277.6|8284.4|8277.8|8283.3|8276.6|57
1650013960000|2022-04-15 09:12:40|8284.3|8277.8|8283.1|8276.6|8284.3|8277.8|8282.8|8276.3|46
1650013970000|2022-04-15 09:12:50|8283|8276.5|8283.5|8276.4|8283.5|8277.1|8282.5|8276.1|37
1650013980000|2022-04-15 09:13:00|8283.7|8276.3|8283.7|8276.5|8284.1|8276.9|8283.7|8276.3|28
1650013990000|2022-04-15 09:13:10|8283.8|8276.6|8284.2|8277.3|8284.4|8277.4|8283.4|8276.4|38
1650014000000|2022-04-15 09:13:20|8284|8277.1|8283.8|8277.8|8285|8277.9|8283.7|8277.1|44
1650014010000|2022-04-15 09:13:30|8284.1|8278|8283.4|8277.6|8284.2|8278|8282.4|8276.8|56
1650014020000|2022-04-15 09:13:40|8283.3|8277.3|8282.2|8277.4|8284.2|8279.1|8282.1|8276.5|60
1650014030000|2022-04-15 09:13:50|8282.9|8277.3|8283.5|8277.1|8284.3|8277.8|8282.9|8277|42
1650014040000|2022-04-15 09:14:00|8283.3|8276.9|8283.6|8276.9|8285.1|8278|8283.3|8276.2|56
1650014050000|2022-04-15 09:14:10|8283.5|8276.8|8283.8|8276.5|8284.1|8277.1|8283.5|8275.3|40
1650014060000|2022-04-15 09:14:20|8283.2|8276.6|8282.9|8276.5|8283.4|8277|8282.7|8276.3|48
1650014070000|2022-04-15 09:14:30|8282.8|8276.6|8282.8|8276.3|8283.7|8277.6|8282.3|8276|46
1650014080000|2022-04-15 09:14:40|8282.3|8276.4|8282.8|8275.9|8283.3|8276.6|8281.6|8275.6|41
1650014090000|2022-04-15 09:14:50|8282.7|8276|8282.2|8275.1|8283.3|8276.2|8281.9|8275|57
1650014100000|2022-04-15 09:15:00|8282.3|8275.2|8282.1|8275.1|8282.9|8275.9|8281.7|8275|74
1650014110000|2022-04-15 09:15:10|8282.3|8275|8282.2|8275.4|8282.9|8276.2|8281.7|8274.4|63
1650014120000|2022-04-15 09:15:20|8282.3|8275.3|8282.1|8275.9|8282.4|8276.4|8281.9|8274.8|33
1650014130000|2022-04-15 09:15:30|8282.4|8276|8281|8275|8282.4|8276.3|8280.8|8274.8|41
1650014140000|2022-04-15 09:15:40|8280.9|8275.2|8282|8276|8282.8|8276.2|8280.9|8274.3|72
1650014150000|2022-04-15 09:15:50|8281.9|8276.1|8283.1|8274.2|8283.5|8276.1|8281.9|8273.9|56
1650014160000|2022-04-15 09:16:00|8283.2|8274.3|8282.8|8274.7|8283.2|8276.9|8281.9|8274.1|50
1650014170000|2022-04-15 09:16:10|8281.4|8276|8281.3|8275.6|8281.8|8277.1|8280.2|8274.7|61
1650014180000|2022-04-15 09:16:20|8281.6|8275.3|8281.7|8275|8282.4|8277.7|8281.1|8274.8|71
1650014190000|2022-04-15 09:16:30|8282|8275.2|8282.2|8275.8|8283.2|8276.3|8281.7|8274.3|52
1650014200000|2022-04-15 09:16:40|8282.5|8275.3|8282.6|8275.8|8282.8|8276.7|8281.6|8275.3|39
1650014210000|2022-04-15 09:16:50|8282.5|8275.7|8281.8|8274.6|8282.9|8275.8|8281.8|8274|53
1650014220000|2022-04-15 09:17:00|8282.3|8274.9|8282.3|8275.5|8283|8276.2|8281.8|8273.5|48
1650014230000|2022-04-15 09:17:10|8282.5|8275.4|8282.4|8275.3|8282.8|8276.2|8280.8|8274.7|58
1650014240000|2022-04-15 09:17:20|8282.6|8275.5|8281.6|8275|8282.7|8275.8|8281.5|8274.4|55
1650014250000|2022-04-15 09:17:30|8281.7|8274.9|8281.4|8276|8282.2|8276|8281.2|8274.4|53
1650014260000|2022-04-15 09:17:40|8281.3|8274.7|8281|8276.5|8282.3|8276.5|8281|8274.6|56
1650014270000|2022-04-15 09:17:50|8280.9|8274.9|8280.9|8274.5|8282.1|8276.6|8280.7|8274.2|38
1650014280000|2022-04-15 09:18:00|8280.6|8275.5|8281.5|8274.6|8282.2|8275.7|8280.5|8273.3|60
1650014290000|2022-04-15 09:18:10|8282.2|8274.7|8281|8275.4|8282.2|8275.7|8280.3|8273.7|35
1650014300000|2022-04-15 09:18:20|8281.1|8275.3|8281.1|8275.8|8281.3|8275.8|8280.8|8274.6|26
1650014310000|2022-04-15 09:18:30|8281.7|8276.1|8281.1|8276|8281.8|8276.2|8281|8274.3|37
1650014320000|2022-04-15 09:18:40|8281|8275.3|8281.6|8271.7|8282.1|8276.1|8281|8271.3|58
1650014330000|2022-04-15 09:18:50|8281.7|8271.6|8281.5|8271.9|8282.2|8272.8|8281.2|8270.2|67
1650014340000|2022-04-15 09:19:00|8281.4|8272|8283.2|8273.7|8283.6|8273.9|8281.4|8271.9|57
1650014350000|2022-04-15 09:19:10|8283.1|8273.8|8281.7|8273.1|8283.5|8274.1|8281.5|8272.8|46
1650014360000|2022-04-15 09:19:20|8281.9|8273.2|8282.5|8273.3|8282.6|8273.7|8281.4|8270.7|54
1650014370000|2022-04-15 09:19:30|8282.2|8273.6|8282.3|8273.2|8283.1|8273.6|8282.2|8272.4|37
1650014380000|2022-04-15 09:19:40|8282.1|8273.1|8282.1|8273.2|8282.8|8273.6|8281.9|8272.7|33
1650014390000|2022-04-15 09:19:50|8282|8273.3|8282.2|8273|8282.3|8273.7|8281.6|8272.7|26
1650014400000|2022-04-15 09:20:00|8282.3|8272.9|8280.6|8274.8|8283.1|8275.2|8280|8272.5|34
1650014410000|2022-04-15 09:20:10|8280.5|8274.6|8280.6|8275.3|8281.5|8276|8280.2|8274|51
1650014420000|2022-04-15 09:20:20|8280.7|8275.2|8280.1|8275.7|8281|8275.9|8280.1|8275|43
1650014430000|2022-04-15 09:20:30|8280|8275.9|8281.1|8275.2|8281.3|8276.4|8279.9|8275.1|36
1650014440000|2022-04-15 09:20:40|8281|8275.3|8281.1|8275.1|8282.4|8275.7|8280.4|8273.7|47
1650014450000|2022-04-15 09:20:50|8281|8275.2|8280.3|8276.2|8281.4|8276.2|8280.1|8275.2|24
1650014460000|2022-04-15 09:21:00|8280.2|8276.3|8280.7|8276.3|8280.9|8276.4|8280|8276.2|19
1650014470000|2022-04-15 09:21:10|8280.8|8276.4|8280.9|8276.4|8281.7|8276.7|8280.4|8276.2|31
1650014480000|2022-04-15 09:21:20|8281.1|8276.7|8280.3|8276.6|8281.1|8276.7|8280.1|8276.4|15
1650014490000|2022-04-15 09:21:30|8280.5|8276.5|8280.7|8276.6|8281.2|8276.7|8280|8276.3|23
1650014500000|2022-04-15 09:21:40|8280.8|8276.5|8280.8|8276.2|8281.7|8276.5|8279.7|8276|23
1650014510000|2022-04-15 09:21:50|8281.2|8276.3|8281.4|8275.3|8282.6|8276.3|8280.7|8274.2|66
1650014520000|2022-04-15 09:22:00|8281.8|8275.4|8281.1|8275.2|8282.8|8275.4|8281.1|8273.8|47
1650014530000|2022-04-15 09:22:10|8282|8275.1|8282.2|8275|8282.4|8275.5|8280.7|8274.8|44
1650014540000|2022-04-15 09:22:20|8282.1|8275.1|8282.3|8275.1|8282.7|8275.6|8281.9|8274.8|42
1650014550000|2022-04-15 09:22:30|8282.4|8274.9|8282.7|8274.7|8282.8|8275.1|8282.4|8274.2|36
1650014560000|2022-04-15 09:22:40|8282.6|8274.6|8283.1|8275.6|8283.4|8276.1|8282.2|8274.4|38
1650014570000|2022-04-15 09:22:50|8283|8275.5|8282.5|8275.7|8283.3|8276.1|8282.5|8275.4|24
1650014580000|2022-04-15 09:23:00|8282.6|8275.6|8282.5|8275.6|8282.9|8275.9|8282.1|8275.3|19
1650014590000|2022-04-15 09:23:10|8282.7|8275.5|8282.5|8275.3|8282.8|8275.6|8282|8274.8|28
1650014600000|2022-04-15 09:23:20|8282.3|8275.4|8282.7|8275.8|8283|8276.2|8282.3|8274.9|30
1650014610000|2022-04-15 09:23:30|8282.6|8275.3|8282.7|8275.8|8282.9|8276.1|8282.4|8275.2|26
1650014620000|2022-04-15 09:23:40|8283|8275.9|8282.9|8276|8283|8276.4|8281.9|8275.5|33
1650014630000|2022-04-15 09:23:50|8283.2|8276.1|8283|8276.2|8283.2|8276.4|8282|8275.7|17
1650014640000|2022-04-15 09:24:00|8282.9|8276.1|8282.5|8276.1|8283.5|8276.3|8282.1|8275.2|37
1650014650000|2022-04-15 09:24:10|8282.6|8276.2|8282.4|8275.8|8282.9|8276.2|8282.2|8275.3|29
1650014660000|2022-04-15 09:24:20|8282.5|8275.7|8282.4|8275.6|8282.8|8275.7|8282.3|8275.3|21
1650014670000|2022-04-15 09:24:30|8282.6|8275.4|8282.2|8276.8|8283.2|8277.1|8281.9|8275.3|24
1650014680000|2022-04-15 09:24:40|8282|8276.7|8282.1|8276.3|8282.7|8276.7|8280.4|8275.8|24
1650014690000|2022-04-15 09:24:50|8282|8275.9|8283.1|8275.8|8283.1|8276.9|8280.6|8275.7|22
1650014700000|2022-04-15 09:25:00|8283.8|8275.9|8282.3|8275.4|8283.8|8276.1|8281.6|8275|28
1650014710000|2022-04-15 09:25:10|8282.4|8275.5|8282.8|8275.8|8283.2|8276.1|8282.3|8275|36
1650014720000|2022-04-15 09:25:20|8282.9|8275.9|8282.1|8275.4|8282.9|8276|8282.1|8275.3|26
1650014730000|2022-04-15 09:25:30|8282.3|8275.3|8282.2|8274.8|8282.5|8276.7|8280.9|8274.6|29
1650014740000|2022-04-15 09:25:40|8282.1|8274.9|8281.7|8275.3|8282.5|8275.6|8281.4|8274.3|22
1650014750000|2022-04-15 09:25:50|8282.1|8275.4|8282|8275|8282.6|8276.2|8281.2|8274.7|37
1650014760000|2022-04-15 09:26:00|8282.1|8275.1|8281.8|8274.9|8282.3|8275.2|8281.6|8274.7|29
1650014770000|2022-04-15 09:26:10|8281.7|8274.7|8281.7|8275.1|8282.3|8275.2|8281|8274.7|20
1650014780000|2022-04-15 09:26:20|8282.1|8275.2|8281.8|8276.6|8282.6|8276.9|8279.5|8275.1|38
1650014790000|2022-04-15 09:26:30|8281.7|8276.2|8282.4|8275.6|8283.2|8277.1|8280.9|8275|56
1650014800000|2022-04-15 09:26:40|8282.3|8275.9|8282.8|8276|8282.9|8276.1|8281.8|8275|29
1650014810000|2022-04-15 09:26:50|8282.7|8275.8|8282.3|8275.9|8282.9|8276.1|8282.2|8275.5|32
1650014820000|2022-04-15 09:27:00|8282.5|8276|8282.7|8276.3|8282.9|8276.6|8282.3|8275.9|38
1650014830000|2022-04-15 09:27:10|8282.6|8276.4|8281.9|8275.1|8283.1|8276.6|8281.8|8274.5|36
1650014840000|2022-04-15 09:27:20|8281.8|8275.2|8282.4|8275.2|8282.6|8275.7|8281.3|8273.8|50
1650014850000|2022-04-15 09:27:30|8281.9|8275.4|8280.9|8275.7|8282.6|8276.1|8280.8|8275.3|57
1650014860000|2022-04-15 09:27:40|8281.4|8276|8282.7|8276|8282.8|8276.1|8281|8275.5|38
1650014870000|2022-04-15 09:27:50|8282.6|8275.9|8281.9|8275.6|8282.6|8275.9|8281.7|8275.5|29
1650014880000|2022-04-15 09:28:00|8282.1|8274.8|8281.5|8273.9|8282.9|8275.8|8281.4|8273.7|44
1650014890000|2022-04-15 09:28:10|8281.4|8274|8281.2|8275.2|8281.9|8275.2|8280.9|8273.9|52
1650014900000|2022-04-15 09:28:20|8281.4|8275|8282.1|8275.2|8282.4|8276|8280.8|8274.5|60
1650014910000|2022-04-15 09:28:30|8282.2|8275|8283|8274.7|8283.2|8275.9|8282.1|8274.1|34
1650014920000|2022-04-15 09:28:40|8283.5|8275|8282.8|8275|8283.5|8275.8|8282.3|8274.9|32
1650014930000|2022-04-15 09:28:50|8282.6|8275.3|8282.6|8276|8282.8|8276.1|8282.3|8274.9|29
1650014940000|2022-04-15 09:29:00|8282.7|8275.9|8282.4|8275.6|8283|8276.3|8282.4|8275.3|20
1650014950000|2022-04-15 09:29:10|8282.7|8275.7|8282.3|8275.1|8283.1|8275.7|8281.8|8274.4|40
1650014960000|2022-04-15 09:29:20|8282|8275.2|8282.4|8276.1|8282.8|8276.1|8281.9|8275.2|59
1650014970000|2022-04-15 09:29:30|8282.2|8276.2|8282|8275.7|8282.7|8276.3|8282|8275.5|18
1650014980000|2022-04-15 09:29:40|8282.2|8275.6|8282.7|8275.9|8282.7|8276.1|8281.9|8275.5|31
1650014990000|2022-04-15 09:29:50|8283.4|8275.3|8282.3|8276.1|8283.4|8277.3|8280.8|8274.4|70
1650015000000|2022-04-15 09:30:00|8281|8276.4|8281.4|8276.3|8282.9|8277|8280.8|8275.2|59
1650015010000|2022-04-15 09:30:10|8281.8|8276|8282.4|8276.1|8282.6|8276.4|8281.4|8275.3|53
1650015020000|2022-04-15 09:30:20|8282.2|8276.2|8282.1|8275.9|8282.7|8276.2|8282|8275.5|31
1650015030000|2022-04-15 09:30:30|8282|8276|8282.7|8276.3|8282.8|8276.3|8281.5|8275.7|56
1650015040000|2022-04-15 09:30:40|8282.9|8276.2|8282.7|8275.8|8283.2|8276.9|8280.6|8274.8|58
1650015050000|2022-04-15 09:30:50|8282.4|8276|8281.5|8276.1|8282.4|8276.6|8281.2|8275.8|67
1650015060000|2022-04-15 09:31:00|8281.2|8275.9|8282|8276|8282.3|8276.3|8281|8275.6|70
1650015070000|2022-04-15 09:31:10|8281.9|8276.1|8282.2|8275.7|8282.4|8276.4|8281|8275.4|49
1650015080000|2022-04-15 09:31:20|8281.8|8275.9|8281.9|8275.9|8282.1|8276.6|8281.4|8275.7|24
1650015090000|2022-04-15 09:31:30|8281.8|8275.8|8281.6|8274|8282.1|8275.9|8280.9|8273.6|48
1650015100000|2022-04-15 09:31:40|8281|8274.2|8281.4|8274.4|8281.5|8275|8280.7|8274.1|45
1650015110000|2022-04-15 09:31:50|8281.5|8274.2|8280.6|8275.5|8281.6|8276.8|8279.8|8274.2|58
1650015120000|2022-04-15 09:32:00|8280.4|8275.3|8280.9|8275.1|8281.3|8276.1|8280.3|8274.9|31
1650015130000|2022-04-15 09:32:10|8280.8|8275.2|8281.6|8274.9|8282.2|8275.9|8280.7|8274.1|46
1650015140000|2022-04-15 09:32:20|8281.7|8275.2|8281|8274.8|8281.7|8275.2|8280.6|8273.8|32
1650015150000|2022-04-15 09:32:30|8280.7|8274.9|8280.3|8274.9|8280.7|8275.5|8280.1|8274.6|10
1650015160000|2022-04-15 09:32:40|8281|8275|8280.3|8275.4|8281.1|8275.4|8280.2|8274.6|11
1650015170000|2022-04-15 09:32:50|8280.1|8277.4|8280.1|8276.7|8281.6|8277.4|8278.9|8275.3|19
1650015180000|2022-04-15 09:33:00|8280.8|8275|8280.4|8275.1|8281.6|8275.6|8279.4|8274.5|36
1650015190000|2022-04-15 09:33:10|8280.5|8275|8281.4|8274|8281.7|8275.3|8280.2|8273.9|40
1650015200000|2022-04-15 09:33:20|8281.3|8274.1|8281.5|8274.3|8281.7|8274.3|8281.1|8273.9|25
1650015210000|2022-04-15 09:33:30|8281.2|8275.4|8280.6|8276|8281.2|8276|8279.9|8275.4|24
1650015220000|2022-04-15 09:33:40|8280.5|8276.1|8280.2|8276.3|8280.8|8276.6|8279.9|8276|22
1650015230000|2022-04-15 09:33:50|8280.1|8276|8281.2|8275.1|8281.2|8276.3|8279.7|8274.6|23
1650015240000|2022-04-15 09:34:00|8281.1|8275.2|8280.9|8273.9|8281.4|8275.2|8280.8|8273.8|36
1650015250000|2022-04-15 09:34:10|8280.8|8274|8280.1|8275.4|8281.2|8275.5|8279.8|8273.9|43
1650015260000|2022-04-15 09:34:20|8280|8275.7|8279.5|8275.4|8280.5|8277.8|8279.1|8275|30
1650015270000|2022-04-15 09:34:30|8279.8|8275.5|8279.6|8275.9|8280|8276.9|8279.6|8275.5|37
1650015280000|2022-04-15 09:34:40|8279.5|8275.8|8279.7|8275.3|8280.3|8276.5|8279.5|8274|27
1650015290000|2022-04-15 09:34:50|8280.3|8274.6|8279.2|8274.9|8280.7|8275.5|8278.9|8274.4|32
1650015300000|2022-04-15 09:35:00|8279.1|8274.4|8278.9|8275|8279.4|8275.2|8278.6|8274.2|35
1650015310000|2022-04-15 09:35:10|8278.8|8275.1|8278.6|8275.3|8278.9|8275.3|8278.6|8274.5|18
1650015320000|2022-04-15 09:35:20|8278.7|8275.2|8278.4|8275.5|8278.9|8275.5|8278.4|8274.6|12
1650015330000|2022-04-15 09:35:30|8278.5|8275.3|8279|8275.5|8279.6|8275.9|8278.4|8273.3|31
1650015340000|2022-04-15 09:35:40|8278.9|8275.6|8278.9|8275.9|8279.2|8276.1|8278.7|8274.8|37
1650015350000|2022-04-15 09:35:50|8278.8|8275.3|8279.1|8275|8279.2|8275.5|8278.7|8274.2|12
1650015360000|2022-04-15 09:36:00|8279|8274.8|8279.2|8275.2|8280.3|8275.3|8278.9|8274.6|15
1650015370000|2022-04-15 09:36:10|8279.1|8275.5|8278.8|8274.9|8279.2|8276.5|8278.8|8274.7|11
1650015380000|2022-04-15 09:36:20|8278.7|8274.8|8278.9|8275.5|8279|8275.5|8278.7|8274.6|25
1650015390000|2022-04-15 09:36:30|8278.8|8275.2|8279.8|8274.3|8280.2|8275.2|8278.7|8274.1|34
1650015400000|2022-04-15 09:36:40|8279.6|8274.2|8279.3|8274.7|8280.1|8275.2|8279.1|8273.8|34
1650015410000|2022-04-15 09:36:50|8279.4|8274.4|8279.5|8274.9|8279.8|8275.1|8279.3|8274.4|13
1650015420000|2022-04-15 09:37:00|8279.7|8274.6|8278.7|8275.3|8279.8|8275.3|8278.7|8274.6|12
1650015430000|2022-04-15 09:37:10|8278.5|8275|8278.9|8274.7|8279|8275.1|8278.4|8274.2|17
1650015440000|2022-04-15 09:37:20|8279|8274.5|8279.4|8274.8|8279.5|8275.3|8278.9|8274.5|24
1650015450000|2022-04-15 09:37:30|8279.5|8274.9|8279.5|8275.4|8280.3|8275.4|8279.5|8274.7|13
1650015460000|2022-04-15 09:37:40|8279.8|8275.9|8280.5|8275.8|8280.6|8275.9|8279.4|8274.6|26
1650015470000|2022-04-15 09:37:50|8280.4|8275.7|8280.4|8273.9|8281.1|8276|8280.1|8273.6|39
1650015480000|2022-04-15 09:38:00|8280.3|8274|8280|8275.3|8280.7|8276.1|8279.3|8273.8|47
1650015490000|2022-04-15 09:38:10|8279.8|8275.4|8280.7|8273.9|8280.7|8275.8|8279.7|8273.9|48
1650015500000|2022-04-15 09:38:20|8280.2|8274.2|8280.7|8274.1|8281.4|8275.3|8279.5|8272.6|52
1650015510000|2022-04-15 09:38:30|8280.6|8274.2|8280.9|8274.2|8280.9|8274.4|8280.2|8273.5|41
1650015520000|2022-04-15 09:38:40|8281|8274.3|8280.9|8273.7|8281.1|8274.6|8280.7|8273.1|31
1650015530000|2022-04-15 09:38:50|8280.8|8273.6|8279.7|8274.3|8280.9|8275.6|8279.6|8273|45
1650015540000|2022-04-15 09:39:00|8279.8|8274.4|8280.5|8273.3|8281.3|8274.8|8279.6|8273.3|30
1650015550000|2022-04-15 09:39:10|8280.2|8274.1|8281|8274.1|8281.2|8274.8|8280|8273.2|57
1650015560000|2022-04-15 09:39:20|8280.9|8274.2|8280.1|8276|8280.9|8276|8279.9|8273.5|43
1650015570000|2022-04-15 09:39:30|8280|8276.1|8280.4|8274.9|8281.5|8278.2|8279.8|8274.5|38
1650015580000|2022-04-15 09:39:40|8280.3|8275.1|8279.8|8275.4|8281|8276.2|8279.2|8274.1|58
1650015590000|2022-04-15 09:39:50|8280.1|8275.5|8278.8|8275|8281|8275.9|8278.2|8274.2|52
1650015600000|2022-04-15 09:40:00|8278.7|8274.3|8278.8|8275|8280.1|8275.3|8278.7|8274|34
1650015610000|2022-04-15 09:40:10|8278.7|8275.1|8280.8|8274.1|8280.9|8275.6|8278.7|8273.5|44
1650015620000|2022-04-15 09:40:20|8280.6|8274.7|8280.5|8275.1|8280.9|8275.4|8280.4|8273.9|43
1650015630000|2022-04-15 09:40:30|8280.3|8275|8279.2|8275.3|8280.3|8276|8279.2|8274.3|49
1650015640000|2022-04-15 09:40:40|8279.3|8275.2|8278.6|8275.8|8279.3|8276.1|8278.4|8273.6|36
1650015650000|2022-04-15 09:40:50|8278.3|8275.9|8278.6|8273.5|8278.9|8276.2|8278.3|8273.2|38
1650015660000|2022-04-15 09:41:00|8278.5|8273.3|8279.4|8273.5|8279.8|8273.9|8278.5|8273.2|51
1650015670000|2022-04-15 09:41:10|8279.5|8273.6|8279.5|8274.4|8279.7|8274.4|8279.3|8272.7|30
1650015680000|2022-04-15 09:41:20|8279.6|8274.3|8278.6|8274.2|8279.6|8274.5|8278.5|8273.6|35
1650015690000|2022-04-15 09:41:30|8278.7|8274.3|8279.3|8274.1|8279.4|8274.5|8278.6|8273.7|37
1650015700000|2022-04-15 09:41:40|8279.4|8273.7|8278.8|8273.7|8279.4|8274.6|8278.8|8272.3|58
1650015710000|2022-04-15 09:41:50|8278.7|8273.6|8278.7|8274|8278.9|8274.1|8278.5|8273.4|26
1650015720000|2022-04-15 09:42:00|8278.6|8274.2|8279.5|8276.2|8279.7|8276.2|8278.6|8273.6|29
1650015730000|2022-04-15 09:42:10|8279.6||8279.6||8279.6||8279.6||1
1650015740000|2022-04-15 09:42:20|8279.2|8276.3|8281.4|8274.5|8281.7|8276.3|8279.2|8273.6|56
1650015750000|2022-04-15 09:42:30|8281.5|8274.4|8280.8|8275.2|8281.6|8275.2|8280.5|8274.1|52
1650015760000|2022-04-15 09:42:40|8280.9|8275.3|8280.5|8274.5|8281.3|8275.3|8280.4|8274|50
1650015770000|2022-04-15 09:42:50|8280.6|8274.2|8280.1|8273.7|8281.4|8275.6|8279.7|8273.7|57
1650015780000|2022-04-15 09:43:00|8280|8274.1|8279.9|8274.3|8280.9|8274.8|8279.7|8272.9|57
1650015790000|2022-04-15 09:43:10|8279.8|8274.7|8280.6|8274|8281|8274.9|8279.5|8273.3|62
1650015800000|2022-04-15 09:43:20|8280.7|8273.8|8280.3|8273.3|8280.8|8273.9|8280.3|8272.8|57
1650015810000|2022-04-15 09:43:30|8280.4|8273.5|8280.6|8273.4|8280.8|8274.2|8280.2|8272.9|46
1650015820000|2022-04-15 09:43:40|8280.8|8273.6|8280.9|8274.5|8281|8274.6|8280.6|8273.2|53
1650015830000|2022-04-15 09:43:50|8280.8|8274.6|8281.1|8274.1|8281.3|8275.5|8280|8273.5|63
1650015840000|2022-04-15 09:44:00|8280.9|8274.2|8280.1|8272.3|8281.6|8275.3|8279.5|8271.9|58
1650015850000|2022-04-15 09:44:10|8279.9|8272.5|8280.6|8271.8|8280.8|8273.2|8279.9|8271.8|65
1650015860000|2022-04-15 09:44:20|8280.4|8272.6|8280.5|8272.6|8280.8|8272.9|8280.2|8271.5|56
1650015870000|2022-04-15 09:44:30|8280.3|8272|8280.7|8272.8|8281|8273.4|8280.1|8271.5|63
1650015880000|2022-04-15 09:44:40|8280.9|8273.2|8280.2|8272.2|8281.8|8274.7|8280|8272|77
1650015890000|2022-04-15 09:44:50|8280.4|8272.1|8280.7|8273.1|8281|8273.6|8279.8|8271.8|77
1650015900000|2022-04-15 09:45:00|8280.2|8272.8|8280.6|8271.6|8281|8273.8|8279|8270.9|77
1650015910000|2022-04-15 09:45:10|8280.8|8271.5|8281|8272.6|8281.2|8273|8279.4|8271.5|72
1650015920000|2022-04-15 09:45:20|8280.9|8272.8|8280|8272.3|8281.1|8273.1|8279|8271.2|59
1650015930000|2022-04-15 09:45:30|8281.3|8272.2|8281|8273.6|8281.8|8275.4|8279.3|8271.9|72
1650015940000|2022-04-15 09:45:40|8281.5|8273.4|8281.6|8273.5|8281.8|8273.8|8280.8|8272.4|57
1650015950000|2022-04-15 09:45:50|8281.5|8273.2|8280.2|8275.1|8281.7|8275.3|8279.4|8271.9|67
1650015960000|2022-04-15 09:46:00|8280.1|8275.3|8280.6|8275.2|8280.9|8275.7|8280.1|8274.4|59
1650015970000|2022-04-15 09:46:10|8280.7|8275.3|8280|8275.5|8280.8|8275.8|8280|8274.5|64
1650015980000|2022-04-15 09:46:20|8280.5|8275.3|8280.2|8276|8281|8276.7|8279.1|8273.5|66
1650015990000|2022-04-15 09:46:30|8280.3|8275.5|8280|8275|8280.6|8275.9|8279.7|8272.5|65
1650016000000|2022-04-15 09:46:40|8279.9|8274.9|8279.3|8274.3|8280.2|8275.5|8279.1|8272.2|70
1650016010000|2022-04-15 09:46:50|8279.7|8274.6|8280.7|8272.5|8280.8|8274.8|8279|8271.9|77
1650016020000|2022-04-15 09:47:00|8280.8|8272.3|8279.5|8273.5|8281.1|8274.9|8279|8271.8|77
1650016030000|2022-04-15 09:47:10|8278.5|8273|8279.7|8273.1|8281.3|8274|8278.1|8271.5|73
1650016040000|2022-04-15 09:47:20|8280.7|8271.6|8280.8|8271.4|8281.6|8272.9|8279.6|8270.9|75
1650016050000|2022-04-15 09:47:30|8280.9|8271.3|8279.4|8274.5|8281.6|8274.6|8279.3|8271.2|66
1650016060000|2022-04-15 09:47:40|8279.3|8274.1|8279.8|8272.3|8281.6|8274.5|8279.2|8271.3|74
1650016070000|2022-04-15 09:47:50|8280.1|8271.8|8279.8|8272.8|8281|8273.7|8279.3|8271.7|70
1650016080000|2022-04-15 09:48:00|8279.7|8272.7|8279.2|8274|8280.8|8274.3|8278.9|8272.1|53
1650016090000|2022-04-15 09:48:10|8279.3|8273.8|8281.9|8273.8|8282.5|8275.2|8278.7|8272.3|43
1650016100000|2022-04-15 09:48:20|8282.1|8273.6|8281.4|8272.8|8282.5|8275.1|8281.1|8272.2|56
1650016110000|2022-04-15 09:48:30|8281.3|8272.7|8280.1|8273.5|8281.6|8273.5|8280.1|8272.5|49
1650016120000|2022-04-15 09:48:40|8280|8273.8|8279.8|8273.6|8280.4|8274.2|8279|8271.7|58
1650016130000|2022-04-15 09:48:50|8280.6|8273.4|8280.8|8272.7|8281.7|8275|8279.6|8271.6|72
1650016140000|2022-04-15 09:49:00|8280.9|8273.1|8280.1|8272.7|8281.3|8274.2|8279.9|8271.7|69
1650016150000|2022-04-15 09:49:10|8279.9|8272.8|8279.6|8273.7|8281|8274.2|8279.5|8272.4|62
1650016160000|2022-04-15 09:49:20|8279.9|8273.9|8280|8272.9|8280.5|8274.5|8279.4|8272.3|62
1650016170000|2022-04-15 09:49:30|8281.1|8273.4|8280.2|8273|8281.1|8275.4|8278.2|8272.8|73
1650016180000|2022-04-15 09:49:40|8280.5|8272.2|8280.1|8273.2|8281|8275.3|8278.8|8271.9|65
1650016190000|2022-04-15 09:49:50|8280|8273.4|8279.8|8273.5|8280.9|8276|8278.8|8272.2|59
1650016200000|2022-04-15 09:50:00|8279.9|8273.1|8280|8273.3|8280.4|8275|8279.6|8272.2|51
1650016210000|2022-04-15 09:50:10|8279.8|8273|8281.1|8272.7|8281.8|8274.3|8279.4|8272.3|47
1650016220000|2022-04-15 09:50:20|8281|8272.6|8280.1|8274.1|8281.5|8274.5|8279.7|8272.5|76
1650016230000|2022-04-15 09:50:30|8280.4|8273.9|8280.5|8274.8|8281.1|8275.6|8279.5|8272.2|68
1650016240000|2022-04-15 09:50:40|8280.3|8273.2|8279.9|8273.4|8281.4|8276|8279.2|8271|74
1650016250000|2022-04-15 09:50:50|8279.7|8273.7|8280.2|8274.1|8280.6|8274.8|8279.5|8272.8|59
1650016260000|2022-04-15 09:51:00|8279.9|8274.4|8279.8|8273.6|8280.5|8274.9|8279|8271.1|60
1650016270000|2022-04-15 09:51:10|8279.5|8274.6|8280|8273.4|8280.9|8275.7|8279|8272.1|77
1650016280000|2022-04-15 09:51:20|8280.2|8273.2|8280.2|8274.3|8281.1|8275|8279.1|8272.9|77
1650016290000|2022-04-15 09:51:30|8279.8|8274.1|8280.2|8273.4|8280.5|8274.9|8278.5|8272.2|79
1650016300000|2022-04-15 09:51:40|8280.1|8273.6|8279.2|8274.6|8280.9|8275.5|8278.5|8272.2|79
1650016310000|2022-04-15 09:51:50|8279.6|8273.8|8280.5|8274.1|8281.1|8274.8|8279.1|8272.9|71
1650016320000|2022-04-15 09:52:00|8280.2|8273.9|8279.8|8273.6|8281|8274.8|8279.8|8273|75
1650016330000|2022-04-15 09:52:10|8280|8273.5|8279.8|8272.5|8280.8|8274.1|8279.7|8272.5|53
1650016340000|2022-04-15 09:52:20|8279.7|8272.9|8280|8275|8280.9|8275.7|8279.5|8272.7|60
1650016350000|2022-04-15 09:52:30|8279.9|8274.9|8279.7|8273.7|8280.8|8275.3|8278.8|8273|65
1650016360000|2022-04-15 09:52:40|8279.6|8273.9|8279.2|8274.6|8280|8275.3|8278.7|8273|61
1650016370000|2022-04-15 09:52:50|8279.5|8274.5|8279.1|8273.7|8280.1|8274.5|8279|8273|50
1650016380000|2022-04-15 09:53:00|8279.2|8273.5|8280.7|8274.1|8280.7|8274.7|8278.9|8271.7|44
1650016390000|2022-04-15 09:53:10|8280.6|8273.6|8279.2|8273.9|8280.6|8275|8278.6|8272.8|63
1650016400000|2022-04-15 09:53:20|8279.1|8274|8280.8|8274.4|8280.9|8275.1|8278.8|8272|66
1650016410000|2022-04-15 09:53:30|8281|8274.5|8281.3|8274.3|8282.3|8274.8|8281|8272.8|57
1650016420000|2022-04-15 09:53:40|8281.4|8274|8281.7|8274.2|8282|8274.5|8281.4|8273.7|63
1650016430000|2022-04-15 09:53:50|8281.6|8274.4|8281.8|8275|8281.9|8275.3|8281.1|8273.8|52
1650016440000|2022-04-15 09:54:00|8281.4|8275.5|8281.3|8274.9|8281.9|8275.9|8280.5|8273.6|71
1650016450000|2022-04-15 09:54:10|8281.7|8274.8|8281.6|8274.5|8282.1|8275.4|8280.8|8273.6|74
1650016460000|2022-04-15 09:54:20|8281.4|8274.3|8281.3|8275|8282.2|8276|8280.6|8273.5|76
1650016470000|2022-04-15 09:54:30|8281|8275.2|8281.7|8275.2|8281.9|8275.6|8280.9|8274.2|76
1650016480000|2022-04-15 09:54:40|8281.6|8275.4|8281.3|8275.4|8282.1|8275.9|8280.6|8274.2|67
1650016490000|2022-04-15 09:54:50|8281|8275.9|8280.9|8272.6|8282.5|8275.9|8279.9|8271.7|79
1650016500000|2022-04-15 09:55:00|8281.3|8272.7|8280.8|8273.3|8281.5|8274.5|8279.1|8271.5|69
1650016510000|2022-04-15 09:55:10|8280.7|8273.4|8280.2|8272.2|8281.6|8275.3|8279.6|8270.6|77
1650016520000|2022-04-15 09:55:20|8279.8|8272.6|8281.8|8272.7|8282.2|8275.8|8279.2|8270.8|69
1650016530000|2022-04-15 09:55:30|8281.6|8272.9|8280.9|8273.7|8282.6|8274.8|8279.6|8271.1|56
1650016540000|2022-04-15 09:55:40|8281.8|8273.3|8282|8271.6|8282.3|8274.5|8280.1|8271.3|55
1650016550000|2022-04-15 09:55:50|8281.8|8271.8|8278.9|8272.9|8282|8274.2|8277.9|8271.5|68
1650016560000|2022-04-15 09:56:00|8279|8272.8|8278.6|8273.2|8279.6|8274|8277.7|8271.4|72
1650016570000|2022-04-15 09:56:10|8278.4|8272.9|8278.6|8272.9|8278.9|8273.4|8278.3|8272.7|48
1650016580000|2022-04-15 09:56:20|8278.5|8273|8278.8|8273.3|8279.6|8273.7|8278.3|8270.7|64
1650016590000|2022-04-15 09:56:30|8279|8273.4|8278.8|8273.2|8279.5|8274.2|8278.1|8270|71
1650016600000|2022-04-15 09:56:40|8279|8273.1|8278.8|8273.4|8279.9|8274|8278.5|8270.7|48
1650016610000|2022-04-15 09:56:50|8278.7|8273.3|8278.5|8273.6|8279.5|8273.9|8278.3|8271.9|55
1650016620000|2022-04-15 09:57:00|8278.7|8273.7|8278.7|8273.3|8278.9|8273.7|8278.4|8272.9|47
1650016630000|2022-04-15 09:57:10|8278.5|8273.2|8278.6|8273.3|8278.9|8273.5|8278.5|8273.1|44
1650016640000|2022-04-15 09:57:20|8278.9|8273.5|8278.7|8273.5|8279|8274.2|8278.1|8273.3|40
1650016650000|2022-04-15 09:57:30|8278.5|8273.7|8277.9|8273.3|8278.5|8273.7|8277.6|8272.6|57
1650016660000|2022-04-15 09:57:40|8278|8273.4|8278.1|8273|8278.2|8273.4|8277.8|8272.7|48
1650016670000|2022-04-15 09:57:50|8277.9|8272.7|8278|8273.1|8278.2|8273.7|8277.3|8272.3|70
1650016680000|2022-04-15 09:58:00|8278.1|8272.9|8277.9|8272.7|8278.2|8273.4|8277.8|8272.4|66
1650016690000|2022-04-15 09:58:10|8278|8272.6|8277.8|8272.9|8278.2|8273|8277.6|8272.4|62
1650016700000|2022-04-15 09:58:20|8277.9|8272.5|8277.9|8272.6|8278.2|8272.9|8277.7|8272.3|65
1650016710000|2022-04-15 09:58:30|8277.8|8272.5|8281.1|8271.6|8283.5|8274.3|8277.8|8270.8|56
1650016720000|2022-04-15 09:58:40|8281.3|8272.1|8279.5|8272.1|8281.6|8273.3|8278.2|8269.4|64
1650016730000|2022-04-15 09:58:50|8279.6|8272|8279.1|8271.3|8280.7|8272.9|8278.7|8269.1|62
1650016740000|2022-04-15 09:59:00|8279.3|8271.4|8277.9|8271.4|8281.3|8272.2|8277.9|8270.3|47
1650016750000|2022-04-15 09:59:10|8278|8271.1|8278.9|8271.5|8279.9|8272|8277.9|8270.7|58
1650016760000|2022-04-15 09:59:20|8278.7|8271.8|8277.6|8272.9|8279|8273.4|8277.3|8271.3|55
1650016770000|2022-04-15 09:59:30|8277.5|8272.8|8277.5|8272.9|8277.7|8273.2|8277.3|8272.6|33
1650016780000|2022-04-15 09:59:40|8277.6|8272.7|8277.5|8272.1|8277.6|8273.5|8277.1|8271.6|36
1650016790000|2022-04-15 09:59:50|8277.6|8272.4|8278.9|8272.4|8279|8273.1|8277|8270.7|74
1650016800000|2022-04-15 10:00:00|8278.7|8272.5|8280.3|8272.2|8281.1|8273|8278|8270.3|75
1650016810000|2022-04-15 10:00:10|8280.1|8272.3|8280.9|8270.8|8280.9|8272.3|8280.1|8270.3|57
1650016820000|2022-04-15 10:00:20|8280.8|8270.7|8279.4|8269.9|8280.9|8271.3|8278.6|8269.9|48
1650016830000|2022-04-15 10:00:30|8279|8270.5|8277.6|8273.4|8280.3|8273.5|8277|8269.4|59
1650016840000|2022-04-15 10:00:40|8277.7|8273.6|8277|8273|8277.7|8273.8|8276.7|8272.5|59
1650016850000|2022-04-15 10:00:50|8276.9|8272.9|8277.2|8273.2|8277.3|8273.5|8276.9|8272.7|39
1650016860000|2022-04-15 10:01:00|8277.3|8273.1|8277|8272.1|8277.3|8273.5|8276.9|8271.9|31
1650016870000|2022-04-15 10:01:10|8277.2|8272.2|8277.5|8271.9|8277.5|8272.5|8276.9|8271.9|31
1650016880000|2022-04-15 10:01:20|8277.3|8272.2|8280|8272.8|8280.5|8272.8|8277.1|8269.3|69
1650016890000|2022-04-15 10:01:30|8280.4|8272.7|8280.7|8270.8|8280.7|8272.9|8279.3|8270.1|67
1650016900000|2022-04-15 10:01:40|8280.8|8270.9|8278.7|8270.1|8281.2|8272|8278.3|8267.5|48
1650016910000|2022-04-15 10:01:50|8278.6|8270.7|8277.9|8271.4|8278.8|8273|8277.8|8270.1|45
1650016920000|2022-04-15 10:02:00|8278|8271.1|8277.6|8272.2|8278|8273.2|8277.6|8271.1|28
1650016930000|2022-04-15 10:02:10|8277.7|8272|8279.9|8272.4|8279.9|8272.8|8277.2|8271.3|47
1650016940000|2022-04-15 10:02:20|8279.7|8272.6|8277.9|8272.4|8280.1|8273.6|8277|8270.2|77
1650016950000|2022-04-15 10:02:30|8277.8|8272.2|8278.3|8268.8|8278.8|8272.8|8276.8|8267.8|75
1650016960000|2022-04-15 10:02:40|8277.7|8268.6|8278.3|8269.3|8278.9|8270|8277.7|8267.8|63
1650016970000|2022-04-15 10:02:50|8278.2|8269.4|8281.3|8270.6|8281.4|8271.4|8278.1|8268.4|54
1650016980000|2022-04-15 10:03:00|8281.2|8270.7|8278.4|8268.8|8281.5|8270.8|8278|8268.2|54
1650016990000|2022-04-15 10:03:10|8278.2|8269|8278.4|8269.1|8278.5|8269.2|8278.2|8268.5|33
1650017000000|2022-04-15 10:03:20|8278.5|8269.2|8278.7|8269.4|8279|8269.8|8278.4|8268.9|33
1650017010000|2022-04-15 10:03:30|8279.3|8268.3|8278.6|8269.3|8279.3|8269.7|8276.9|8267.9|50
1650017020000|2022-04-15 10:03:40|8278.9|8269.4|8279.2|8270.2|8279.3|8270.9|8278.3|8268.9|50
1650017030000|2022-04-15 10:03:50|8279.3|8270.3|8278.8|8270|8279.3|8270.4|8278.7|8269.7|43
1650017040000|2022-04-15 10:04:00|8278.9|8269.9|8278.9|8270.5|8279.3|8271.9|8277.6|8269.5|63
1650017050000|2022-04-15 10:04:10|8279|8270.7|8279.4|8270.6|8280|8271.5|8277.9|8269.3|64
1650017060000|2022-04-15 10:04:20|8279.1|8270.9|8279.4|8270.3|8279.7|8270.9|8279.1|8270.1|60
1650017070000|2022-04-15 10:04:30|8279.3|8270.4|8279.2|8269.9|8280.1|8271.5|8278.3|8268.3|61
1650017080000|2022-04-15 10:04:40|8278.6|8270.3|8279.4|8270.6|8279.7|8271.1|8278.6|8270.1|65
1650017090000|2022-04-15 10:04:50|8279.5|8270.4|8279.3|8270.7|8279.6|8271.1|8278.9|8270.3|62
1650017100000|2022-04-15 10:05:00|8279.2|8270.5|8279.4|8270.5|8280.2|8270.9|8278.6|8269.4|66
1650017110000|2022-04-15 10:05:10|8279.5|8270.4|8278.9|8270.2|8280.3|8272|8277.9|8269.4|62
1650017120000|2022-04-15 10:05:20|8278.8|8270.1|8279.6|8271.1|8279.6|8271.1|8278.4|8269.6|47
1650017130000|2022-04-15 10:05:30|8279.7|8271.2|8282.1|8272.2|8282.8|8273|8279|8269|70
1650017140000|2022-04-15 10:05:40|8282.2|8272.1|8278|8269.2|8282.5|8272.3|8277.7|8268.9|77
1650017150000|2022-04-15 10:05:50|8277.3|8270.4|8280.4|8269.6|8281.3|8270.5|8277.3|8268.2|58
1650017160000|2022-04-15 10:06:00|8280.5|8269.5|8279.9|8269.5|8280.7|8269.7|8279.8|8269|51
1650017170000|2022-04-15 10:06:10|8280.1|8269.7|8279.3|8270.8|8280.1|8271.8|8277.2|8268.2|67
1650017180000|2022-04-15 10:06:20|8279.5|8270.4|8278.4|8268.8|8279.7|8270.9|8278.3|8268|77
1650017190000|2022-04-15 10:06:30|8278.7|8268.9|8278.9|8269.1|8279.4|8269.6|8278|8267.9|74
1650017200000|2022-04-15 10:06:40|8279|8269.2|8279.2|8268.5|8279.5|8269.3|8278.8|8268.1|69
1650017210000|2022-04-15 10:06:50|8279.1|8268.4|8278.6|8270.1|8279.3|8270.5|8277.7|8268.4|78
1650017220000|2022-04-15 10:07:00|8278.5|8270.3|8279.4|8269.1|8279.5|8270.8|8278.2|8268.5|78
1650017230000|2022-04-15 10:07:10|8279|8269.7|8279.7|8269|8279.7|8269.8|8278.5|8268.3|75
1650017240000|2022-04-15 10:07:20|8279.6|8269.3|8278.9|8269.6|8279.6|8270.4|8278.2|8268|75
1650017250000|2022-04-15 10:07:30|8279.2|8268.4|8279|8269.4|8279.3|8271|8277.6|8268.3|73
1650017260000|2022-04-15 10:07:40|8279.1|8269.6|8278.4|8269.9|8279.8|8270.5|8278.4|8268.8|66
1650017270000|2022-04-15 10:07:50|8278.3|8269.8|8278.9|8269.4|8279.3|8270.6|8278.1|8268.3|78
1650017280000|2022-04-15 10:08:00|8279|8269.6|8278.6|8269.4|8279.3|8270.6|8278.2|8268.7|77
1650017290000|2022-04-15 10:08:10|8279|8269.5|8278.1|8269.7|8279.6|8269.9|8278.1|8268.4|66
1650017300000|2022-04-15 10:08:20|8279.3|8269.6|8278.9|8269.3|8280.9|8271.3|8278.4|8268.2|72
1650017310000|2022-04-15 10:08:30|8278.8|8269.6|8278.9|8268.3|8279.5|8270.2|8276.9|8267.9|75
1650017320000|2022-04-15 10:08:40|8278.8|8268.5|8279|8268.6|8279.3|8268.9|8278.7|8267.8|56
1650017330000|2022-04-15 10:08:50|8278.9|8268.7|8279.3|8268.6|8279.4|8269.1|8278.9|8268|57
1650017340000|2022-04-15 10:09:00|8279.2|8268.5|8279|8268.9|8279.6|8270.1|8278.2|8268.1|67
1650017350000|2022-04-15 10:09:10|8279.3|8268.5|8280.6|8270.1|8280.8|8270.7|8278.7|8268.1|73
1650017360000|2022-04-15 10:09:20|8280.7|8270.2|8279.5|8268.6|8280.7|8270.2|8279.3|8268.4|63
1650017370000|2022-04-15 10:09:30|8279.3|8269|8279|8268|8279.6|8269|8277.5|8267.7|56
1650017380000|2022-04-15 10:09:40|8278.9|8268.3|8278.6|8268.5|8279.2|8268.7|8278.4|8267.7|65
1650017390000|2022-04-15 10:09:50|8278.7|8268.8|8278.9|8267.9|8279.1|8269.5|8278.1|8267.8|65
1650017400000|2022-04-15 10:10:00|8279|8268|8279|8268.7|8279.2|8268.7|8278.7|8267.7|55
1650017410000|2022-04-15 10:10:10|8278.8|8268.6|8278.6|8269.6|8279.3|8270.1|8278|8268|52
1650017420000|2022-04-15 10:10:20|8278.1|8270.2|8278.4|8270.3|8279.9|8271.2|8277.4|8268|70
1650017430000|2022-04-15 10:10:30|8278.8|8269.8|8279.2|8268.4|8279.6|8270.7|8278|8268.2|76
1650017440000|2022-04-15 10:10:40|8279.3|8268.5|8279.7|8268.9|8280.8|8271.2|8278.8|8268.4|73
1650017450000|2022-04-15 10:10:50|8279.6|8268.6|8279.1|8268.8|8279.6|8270.2|8278.7|8268.1|74
1650017460000|2022-04-15 10:11:00|8279.3|8268.7|8279.7|8268.9|8279.9|8269.4|8279.1|8268.2|57
1650017470000|2022-04-15 10:11:10|8279.6|8268.7|8279.7|8268.7|8279.8|8269.1|8278.9|8268.1|58
1650017480000|2022-04-15 10:11:20|8279.8|8268.8|8280.3|8269.7|8280.7|8270.7|8279.5|8268.6|69
1650017490000|2022-04-15 10:11:30|8280.4|8269.8|8280.3|8269.6|8280.6|8270.5|8279.9|8269.1|69
1650017500000|2022-04-15 10:11:40|8280.2|8269.5|8280.1|8269.1|8280.3|8269.8|8279.6|8268.6|64
1650017510000|2022-04-15 10:11:50|8280.2|8269.2|8279.8|8268.8|8280.3|8269.6|8279|8268.8|68
1650017520000|2022-04-15 10:12:00|8279.6|8268.9|8279.4|8269.3|8280.1|8269.8|8278.1|8268.6|63
1650017530000|2022-04-15 10:12:10|8279.5|8269.4|8279.5|8269.8|8280|8270.8|8277.9|8268.4|72
1650017540000|2022-04-15 10:12:20|8279.7|8270|8277.9|8269.2|8279.9|8271.1|8277.4|8268.4|75
1650017550000|2022-04-15 10:12:30|8278.5|8268.2|8279.2|8270|8279.9|8271.4|8277.1|8268.2|70
1650017560000|2022-04-15 10:12:40|8279.1|8270.1|8280.4|8270.3|8280.8|8272|8277.7|8268.5|74
1650017570000|2022-04-15 10:12:50|8280.3|8270.4|8279.7|8269.3|8280.6|8270.4|8279.7|8268.9|69
1650017580000|2022-04-15 10:13:00|8280.1|8269.6|8280|8269.5|8280.4|8270|8279.7|8269|71
1650017590000|2022-04-15 10:13:10|8280.1|8269.9|8277.1|8269.7|8280.2|8270.4|8277|8268.8|77
1650017600000|2022-04-15 10:13:20|8277.4|8269.6|8277.3|8269.8|8278.7|8270.4|8276.7|8268.7|79
1650017610000|2022-04-15 10:13:30|8277.2|8269.6|8278.5|8269.1|8279|8270.4|8276.6|8268.4|76
1650017620000|2022-04-15 10:13:40|8278.4|8269.2|8279.1|8268.7|8279.5|8270.4|8277.3|8268.1|76
1650017630000|2022-04-15 10:13:50|8279.2|8268.9|8280|8269|8280.5|8269.9|8279.2|8268.9|70
1650017640000|2022-04-15 10:14:00|8279.9|8268.9|8279.3|8269.1|8280|8269.6|8279|8268.5|76
1650017650000|2022-04-15 10:14:10|8279.5|8269|8277.6|8270.1|8279.7|8270.5|8277.2|8268.5|74
1650017660000|2022-04-15 10:14:20|8277.8|8270.3|8278.9|8269.7|8279.6|8271.9|8277|8268.8|77
1650017670000|2022-04-15 10:14:30|8279.3|8270|8279.9|8269.7|8280.2|8270.7|8278.3|8268.7|74
1650017680000|2022-04-15 10:14:40|8279.7|8270|8280.1|8269.6|8280.6|8271|8278.1|8268.5|79
1650017690000|2022-04-15 10:14:50|8279.9|8269.4|8280.1|8269.3|8280.6|8270.1|8279.4|8268.8|64
1650017700000|2022-04-15 10:15:00|8280.4|8269.6|8279.9|8269.3|8280.6|8269.9|8279.5|8268.8|70
1650017710000|2022-04-15 10:15:10|8279.6|8269.1|8278.4|8270|8279.8|8271.3|8277.5|8269|76
1650017720000|2022-04-15 10:15:20|8278.5|8270.4|8279.6|8269.3|8279.7|8271|8277.1|8268.7|77
1650017730000|2022-04-15 10:15:30|8279.7|8269.1|8277.9|8269.6|8280.4|8270.8|8277.9|8268.1|78
1650017740000|2022-04-15 10:15:40|8278.9|8268.3|8276.8|8269.3|8280.2|8270.4|8276.6|8268.3|77
1650017750000|2022-04-15 10:15:50|8276.5|8268.8|8277.5|8269.8|8278.2|8269.8|8276.4|8268.5|62
1650017760000|2022-04-15 10:16:00|8277.4|8269.5|8277.1|8268.7|8277.6|8269.9|8277|8268.4|51
1650017770000|2022-04-15 10:16:10|8277|8268.6|8277.3|8268.7|8277.4|8269.2|8276.7|8268.1|42
1650017780000|2022-04-15 10:16:20|8277.4|8268.9|8277.5|8268.8|8278.2|8271.2|8276.1|8268.5|69
1650017790000|2022-04-15 10:16:30|8277.4|8269.1|8277.1|8268.6|8277.7|8270|8276.7|8267.8|67
1650017800000|2022-04-15 10:16:40|8277|8268.9|8277.1|8269.4|8277.7|8270.6|8276.7|8268.4|66
1650017810000|2022-04-15 10:16:50|8277|8269.3|8276.4|8270.1|8278.2|8270.5|8275.8|8267.9|78
1650017820000|2022-04-15 10:17:00|8276.6|8270.7|8280.5|8269.5|8280.9|8271|8276.6|8268.7|77
1650017830000|2022-04-15 10:17:10|8279.6|8269.7|8280.2|8269.3|8281|8270.8|8278.9|8269|72
1650017840000|2022-04-15 10:17:20|8280.1|8269.1|8280.1|8269.2|8280.3|8269.9|8279.4|8268.4|67
1650017850000|2022-04-15 10:17:30|8280|8269.5|8280|8269.2|8280.1|8269.5|8279.4|8268.5|58
1650017860000|2022-04-15 10:17:40|8280.1|8269.3|8278.8|8270|8280.4|8270.7|8278.3|8268.8|78
1650017870000|2022-04-15 10:17:50|8279|8270.1|8280|8269.4|8280.6|8271|8278.8|8268.5|71
1650017880000|2022-04-15 10:18:00|8280.1|8269.7|8280|8269.4|8280.3|8269.8|8279.4|8268.8|71
1650017890000|2022-04-15 10:18:10|8279.9|8269.3|8279.9|8268.9|8280.2|8269.6|8279.6|8268.7|63
1650017900000|2022-04-15 10:18:20|8279.6|8268.8|8277.8|8270.2|8280|8271.2|8277.5|8268.8|74
1650017910000|2022-04-15 10:18:30|8277.7|8270.1|8278|8271.2|8279.3|8271.2|8277.7|8269|77
1650017920000|2022-04-15 10:18:40|8277.9|8271.4|8279.6|8268.8|8280.1|8271.4|8277.9|8268.8|75
1650017930000|2022-04-15 10:18:50|8279.8|8269.2|8279.7|8269.4|8280|8269.8|8279.3|8268.8|73
1650017940000|2022-04-15 10:19:00|8279.5|8269|8279.7|8269.4|8280|8269.7|8279.5|8268.8|62
1650017950000|2022-04-15 10:19:10|8279.8|8269.5|8278.6|8270.4|8280.3|8271.8|8278.4|8269.1|65
1650017960000|2022-04-15 10:19:20|8278.5|8271|8278.4|8270.5|8279.3|8271.5|8278.1|8269.1|79
1650017970000|2022-04-15 10:19:30|8278.6|8270.3|8278.2|8271|8279.1|8271.5|8278|8269|78
1650017980000|2022-04-15 10:19:40|8278.1|8270.1|8278.4|8270.5|8279|8271.6|8278|8269.3|77
1650017990000|2022-04-15 10:19:50|8278.5|8270.6|8279.8|8269.9|8280.8|8272|8276.2|8267.6|75
1650018000000|2022-04-15 10:20:00|8279.9|8270|8277.2|8269|8281.3|8270.8|8277|8268.5|71
1650018010000|2022-04-15 10:20:10|8277.3|8268.9|8277.5|8269.7|8277.6|8270.3|8277.2|8268.9|68
1650018020000|2022-04-15 10:20:20|8277.6|8269.8|8277.1|8268.7|8277.8|8270.7|8276.4|8268.2|71
1650018030000|2022-04-15 10:20:30|8276.9|8268|8276.2|8269.1|8278.9|8269.4|8276.2|8268|55
1650018040000|2022-04-15 10:20:40|8276.4|8268.9|8276|8269.2|8276.7|8269.6|8276|8268.8|36
1650018050000|2022-04-15 10:20:50|8276.1|8269.3|8277|8271.4|8277|8271.5|8275.5|8269|27
1650018060000|2022-04-15 10:21:00|8276.5|8269.2|8277|8271|8277|8271.9|8276.3|8269.2|52
1650018070000|2022-04-15 10:21:10|8276.7|8270.9|8278.4|8270.6|8280.2|8271.6|8276.7|8268.7|78
1650018080000|2022-04-15 10:21:20|8278.2|8271.1|8276.6|8269.3|8279.5|8271.1|8276.6|8268.2|68
1650018090000|2022-04-15 10:21:30|8276.7|8269|8276.1|8269.7|8277.8|8269.9|8276.1|8268.7|42
1650018100000|2022-04-15 10:21:40|8276.2|8269.5|8276.1|8269.7|8276.2|8270.1|8276|8269.4|29
1650018110000|2022-04-15 10:21:50|8276.2|8269.6|8275.5|8269.9|8276.2|8271.5|8275.5|8269.6|29
1650018120000|2022-04-15 10:22:00|8275.7|8270.4|8276.8|8270.4|8277.5|8271.3|8275.4|8269.6|50
1650018130000|2022-04-15 10:22:10|8277.3|8270|8277.2|8270.2|8277.5|8270.5|8277|8269.3|27
1650018140000|2022-04-15 10:22:20|8277.3|8270.4|8277.2|8270.4|8277.5|8270.7|8276.8|8270|15
1650018150000|2022-04-15 10:22:30|8277.3|8270.7|8276.9|8271|8277.4|8271.4|8276.5|8270.2|23
1650018160000|2022-04-15 10:22:40|8277|8271.1|8277.5|8270.6|8278.1|8271.4|8276.8|8269.9|28
1650018170000|2022-04-15 10:22:50|8277.1|8270.9|8278.2|8271.8|8278.3|8271.9|8276.8|8269.5|38
1650018180000|2022-04-15 10:23:00|8278.3|8271.9|8278.2|8271.9|8278.5|8272|8278.1|8271.5|27
1650018190000|2022-04-15 10:23:10|8278.1|8271.7|8277.6|8272.8|8278.7|8273.3|8276.8|8271.3|40
1650018200000|2022-04-15 10:23:20|8277.5|8272.9|8280.1|8270.6|8281|8273.2|8277.4|8270.4|65
1650018210000|2022-04-15 10:23:30|8278.8|8272.4|8280.1|8271.6|8280.7|8272.9|8278.2|8270|77
1650018220000|2022-04-15 10:23:40|8280|8271.5|8277.5|8272.4|8280.2|8273.2|8276.4|8270.7|74
1650018230000|2022-04-15 10:23:50|8277.4|8272.5|8277.4|8272.7|8278.4|8273|8276.8|8271.6|57
1650018240000|2022-04-15 10:24:00|8277.3|8272.8|8278.2|8271.7|8278.3|8272.8|8277.3|8271.3|49
1650018250000|2022-04-15 10:24:10|8278.3|8271.8|8276.9|8271.7|8278.6|8273.3|8276.2|8270.4|65
1650018260000|2022-04-15 10:24:20|8277|8272.3|8278.4|8272.8|8279.1|8273|8276.8|8270.5|69
1650018270000|2022-04-15 10:24:30|8278.7|8272.5|8279.8|8271.8|8280.1|8273.5|8277.9|8271|63
1650018280000|2022-04-15 10:24:40|8280.1|8271.9|8279|8272.3|8281.4|8273|8278.4|8270.6|77
1650018290000|2022-04-15 10:24:50|8279.1|8271.8|8280|8269.7|8281.4|8272.7|8278.5|8269.4|77
1650018300000|2022-04-15 10:25:00|8279.9|8269.8|8278.2|8271.6|8280.5|8273.2|8276.9|8269.5|76
1650018310000|2022-04-15 10:25:10|8278.3|8271.1|8278.2|8272.3|8279.9|8273|8277.6|8270.5|79
1650018320000|2022-04-15 10:25:20|8278.8|8271.7|8278.9|8272.7|8279.9|8272.9|8278.2|8270.7|75
1650018330000|2022-04-15 10:25:30|8279|8272.4|8278.8|8272.7|8279.4|8272.9|8277.1|8271.8|73
1650018340000|2022-04-15 10:25:40|8278.9|8272.8|8279.1|8272.6|8279.3|8272.8|8278.8|8271.9|69
1650018350000|2022-04-15 10:25:50|8279.2|8272.7|8279.1|8272.7|8279.3|8273.1|8278.7|8272.3|64
1650018360000|2022-04-15 10:26:00|8279.2|8272.5|8279.1|8272.9|8279.5|8273.1|8278.2|8271.3|74
1650018370000|2022-04-15 10:26:10|8279|8272.8|8278.2|8272.9|8279.6|8273.3|8278|8271.8|76
1650018380000|2022-04-15 10:26:20|8278.4|8272.8|8277.9|8271.9|8279.4|8273.6|8277.7|8271.2|74
1650018390000|2022-04-15 10:26:30|8278.1|8271.2|8278.2|8272.8|8279.3|8273.2|8276.7|8271.2|79
1650018400000|2022-04-15 10:26:40|8278|8273|8278.1|8273.2|8278.9|8273.4|8277.6|8271.6|73
1650018410000|2022-04-15 10:26:50|8278.5|8272.7|8279.1|8272.6|8279.8|8273.4|8277.6|8270.3|77
1650018420000|2022-04-15 10:27:00|8278.7|8272.4|8278.8|8273.3|8281.4|8273.3|8278.4|8270.2|79
1650018430000|2022-04-15 10:27:10|8279.7|8270.5|8280.9|8270.3|8281.2|8272.9|8278.5|8269.5|76
1650018440000|2022-04-15 10:27:20|8281|8270.5|8280.9|8270.8|8281.2|8273.6|8278.2|8270.2|79
1650018450000|2022-04-15 10:27:30|8280.6|8271.1|8279.6|8270.7|8281.3|8272.9|8278.1|8269.8|75
1650018460000|2022-04-15 10:27:40|8280.5|8270.1|8279.6|8271.1|8280.6|8273.3|8277.1|8269.7|78
1650018470000|2022-04-15 10:27:50|8279.4|8270.9|8279.2|8272.2|8281.2|8273.5|8278.1|8270.4|78
1650018480000|2022-04-15 10:28:00|8279.1|8271.8|8279.2|8272.2|8280|8273.6|8278.5|8270.4|79
1650018490000|2022-04-15 10:28:10|8279.4|8271.9|8279.5|8271.6|8280.4|8273.1|8278.6|8269.8|79
1650018500000|2022-04-15 10:28:20|8279.8|8272|8280.9|8271|8281|8272.5|8278.7|8270.9|76
1650018510000|2022-04-15 10:28:30|8280.6|8271.3|8279.9|8270.9|8281.1|8273.2|8278.2|8269.6|79
1650018520000|2022-04-15 10:28:40|8280.1|8270.8|8278.6|8273|8281.2|8273.6|8278.4|8269.9|78
1650018530000|2022-04-15 10:28:50|8280.4|8270.6|8280.9|8270.5|8281.3|8273|8278.5|8269.7|80
1650018540000|2022-04-15 10:29:00|8280.7|8270.7|8280.8|8271.3|8281.4|8273|8278.6|8269.7|78
1650018550000|2022-04-15 10:29:10|8280.7|8271.1|8281.1|8270.5|8281.5|8273.3|8278.3|8270.1|79
1650018560000|2022-04-15 10:29:20|8280.9|8270.6|8280.1|8271.8|8281.2|8273.6|8278.3|8269.8|79
1650018570000|2022-04-15 10:29:30|8279.5|8272.3|8279.8|8272|8281.1|8273.4|8278.3|8270.3|67
1650018580000|2022-04-15 10:29:40|8279.6|8272.1|8278.6|8271.5|8280.3|8272.6|8278.5|8270.3|49
1650018590000|2022-04-15 10:29:50|8279.7|8271|8278.5|8272.6|8279.7|8272.8|8277.5|8270.6|78
1650018600000|2022-04-15 10:30:00|8278.8|8272.5|8278.7|8271.5|8279.2|8273.2|8277.3|8271.2|66
1650018610000|2022-04-15 10:30:10|8278.3|8271.4|8279.6|8270.7|8279.8|8273.2|8277.7|8270.5|64
1650018620000|2022-04-15 10:30:20|8279.5|8271.1|8277.6|8271.2|8279.9|8273|8277.3|8270.4|57
1650018630000|2022-04-15 10:30:30|8278.3|8272.1|8278.7|8271.7|8279.4|8272.1|8277.6|8270.6|46
1650018640000|2022-04-15 10:30:40|8278.8|8271.9|8278|8270.4|8279.2|8273.1|8276.9|8269.5|75
1650018650000|2022-04-15 10:30:50|8277.7|8271.1|8278.5|8271.6|8278.9|8272.7|8277.1|8269.9|65
1650018660000|2022-04-15 10:31:00|8278.8|8271.2|8277.6|8270.9|8278.9|8272|8276.7|8270.5|67
1650018670000|2022-04-15 10:31:10|8277.1|8271.2|8277|8271.6|8278.5|8272.3|8276.3|8270.4|75
1650018680000|2022-04-15 10:31:20|8277.1|8271.5|8277|8269.3|8278.3|8272.1|8276.6|8268.4|72
1650018690000|2022-04-15 10:31:30|8278|8269.4|8277.5|8269.1|8278|8271|8276.4|8268.5|61
1650018700000|2022-04-15 10:31:40|8277.4|8269.3|8277.5|8269.8|8278.3|8270.9|8276.7|8268.4|64
1650018710000|2022-04-15 10:31:50|8277.9|8269.6|8277.1|8269.7|8278.6|8271|8277.1|8268.7|62
1650018720000|2022-04-15 10:32:00|8277.2|8269.6|8277.4|8268.8|8278.4|8271.4|8276.9|8268.4|67
1650018730000|2022-04-15 10:32:10|8277.3|8269.5|8277.7|8270.1|8278.4|8270.8|8277.3|8268.3|68
1650018740000|2022-04-15 10:32:20|8277.5|8270|8276.8|8270.7|8278.7|8270.7|8276.8|8268.1|72
1650018750000|2022-04-15 10:32:30|8277.5|8269.7|8276.2|8269.2|8278.2|8270.3|8275.2|8267.6|53
1650018760000|2022-04-15 10:32:40|8276.3|8269|8275.7|8270.5|8276.9|8271.2|8275.1|8268.5|49
1650018770000|2022-04-15 10:32:50|8276.3|8269.9|8276.6|8269.9|8277.4|8270.5|8275.7|8267.7|51
1650018780000|2022-04-15 10:33:00|8276.3|8270.1|8277|8269.1|8277.3|8270.3|8276.2|8268|61
1650018790000|2022-04-15 10:33:10|8276.9|8269.3|8277|8269.3|8277.2|8269.7|8276.4|8268.8|36
1650018800000|2022-04-15 10:33:20|8276.9|8269.2|8275.4|8270.1|8277.1|8270.4|8275.1|8269|37
1650018810000|2022-04-15 10:33:30|8275.2|8270.2|8274.9|8271.2|8276.5|8271.2|8274.8|8268.8|39
1650018820000|2022-04-15 10:33:40|8274.8|8270.9|8275.7|8270|8276.3|8271.2|8274.8|8268.5|42
1650018830000|2022-04-15 10:33:50|8275.8|8269.9|8275.2|8269.4|8276.1|8270.4|8274.9|8268.4|36
1650018840000|2022-04-15 10:34:00|8274.8|8269.9|8275.6|8268.4|8276.3|8270.3|8274.7|8267.9|51
1650018850000|2022-04-15 10:34:10|8275.3|8268.8|8275.6|8269.5|8275.9|8270.2|8275.2|8268.1|47
1650018860000|2022-04-15 10:34:20|8275.9|8268.1|8276.5|8268.7|8276.5|8270.2|8275.3|8267.9|50
1650018870000|2022-04-15 10:34:30|8275.7|8269.7|8275.8|8268.9|8276.3|8270.4|8275.1|8267.5|58
1650018880000|2022-04-15 10:34:40|8276|8269|8276.5|8271.4|8277.1|8271.7|8275.3|8267.9|71
1650018890000|2022-04-15 10:34:50|8275.8|8271|8276|8271|8277.8|8271.7|8275|8267.7|55
1650018900000|2022-04-15 10:35:00|8277|8269.9|8275.4|8270.3|8277.3|8272.5|8275|8268|53
1650018910000|2022-04-15 10:35:10|8276.7|8269.9|8275.6|8270.1|8276.7|8271.5|8275.2|8267.6|67
1650018920000|2022-04-15 10:35:20|8275.8|8268.7|8277.5|8269.8|8278.4|8272.5|8275.2|8268.2|65
1650018930000|2022-04-15 10:35:30|8277.2|8270|8277|8271.2|8277.5|8271.8|8276.4|8270|35
1650018940000|2022-04-15 10:35:40|8276.9|8271.3|8276.7|8271.5|8277.8|8271.5|8276.7|8270.3|20
1650018950000|2022-04-15 10:35:50|8276.8|8270.7|8276.3|8271.4|8277.5|8271.8|8276|8270.7|31
1650018960000|2022-04-15 10:36:00|8276.6|8271.5|8276.3|8271.3|8276.8|8271.7|8276.2|8270.9|16
1650018970000|2022-04-15 10:36:10|8277.1|8270.4|8276.4|8271.3|8277.1|8271.5|8276|8270.4|18
1650018980000|2022-04-15 10:36:20|8276.5|8271.2|8276.2|8271.4|8277.3|8271.7|8276.2|8270.6|35
1650018990000|2022-04-15 10:36:30|8276|8271.6|8275.4|8272.5|8277|8272.7|8275.4|8270.9|17
1650019000000|2022-04-15 10:36:40|8275.5|8272.6|8275.6|8272.7|8275.7|8272.7|8275.5|8272.4|7
1650019010000|2022-04-15 10:36:50|8275.5|8272.5|8275.4|8272.7|8275.6|8272.7|8275.4|8272.5|6
1650019020000|2022-04-15 10:37:00|8275.5|8272.6|8275.9|8272.6|8276.3|8272.8|8275.4|8272|36
1650019030000|2022-04-15 10:37:10|8276|8272.5|8275.7|8272.7|8276|8272.8|8275.6|8272.1|6
1650019040000|2022-04-15 10:37:20|8275.9|8272.6|8275.7|8272.7|8275.9|8272.8|8275.5|8272.6|23
1650019050000|2022-04-15 10:37:30|8276|8272.6|8275.1|8272.3|8276.1|8272.7|8275|8272.1|27
1650019060000|2022-04-15 10:37:40|8275.2|8272.2|8275.7|8272.4|8275.9|8272.6|8275|8272.2|15
1650019070000|2022-04-15 10:37:50|8275.5|8272.7|8275.8|8271|8276.2|8272.7|8275.4|8268.9|49
1650019080000|2022-04-15 10:38:00|8275.7|8270.8|8275.9|8270.9|8276|8271.4|8275.7|8270.3|58
1650019090000|2022-04-15 10:38:10|8276|8271|8275.8|8270.8|8276|8271.4|8275.6|8270.8|35
1650019100000|2022-04-15 10:38:20|8275.9|8270.7|8275.5|8271.3|8276|8271.6|8274.9|8270.6|41
1650019110000|2022-04-15 10:38:30|8275.4|8270.6|8275.6|8271.4|8276.4|8271.5|8275.1|8270.3|29
1650019120000|2022-04-15 10:38:40|8275.5|8271.3|8275.8|8270.8|8275.8|8271.3|8274.9|8270.2|43
1650019130000|2022-04-15 10:38:50|8275.6|8270.7|8275.3|8271.3|8276.3|8271.3|8275.2|8269.2|53
1650019140000|2022-04-15 10:39:00|8275.2|8270.2|8275.2|8270.8|8275.4|8270.9|8275|8270.2|21
1650019150000|2022-04-15 10:39:10|8275.3|8270.4|8275|8271.1|8275.3|8271.1|8275|8270.2|15
1650019160000|2022-04-15 10:39:20|8274.9|8270.9|8277|8272.7|8277.6|8273.1|8274.9|8270|34
1650019170000|2022-04-15 10:39:30|8277.3|8272.6|8277|8271.2|8278.4|8272.8|8276.9|8271.1|42
1650019180000|2022-04-15 10:39:40|8276.9|8271.4|8276.9|8273|8277|8273|8276.8|8271|17
1650019190000|2022-04-15 10:39:50|8276.8|8273.1|8276.8|8273|8277|8273.1|8276.8|8272.8|18
1650019200000|2022-04-15 10:40:00|8276.9|8272.9|8276.8|8273|8277.5|8273.3|8276.7|8272.6|30
1650019210000|2022-04-15 10:40:10|8276.9|8273.1|8277|8272.8|8277.1|8273.1|8276.8|8272.8|25
1650019220000|2022-04-15 10:40:20|8277.1|8272.7|8277|8271.6|8277.1|8273|8276.8|8271.4|19
1650019230000|2022-04-15 10:40:30|8276.9|8271.7|8276.9|8273.4|8277.2|8273.4|8276.7|8271.3|18
1650019240000|2022-04-15 10:40:40|8277|8272.7|8277.2|8273.7|8277.5|8273.7|8276.8|8272.7|27
1650019250000|2022-04-15 10:40:50|8277|8273.8|8277.2|8272.8|8277.5|8273.8|8276.8|8272.7|20
1650019260000|2022-04-15 10:41:00|8277.5|8272.6|8277.2|8273.3|8277.8|8273.4|8277|8272.6|37
1650019270000|2022-04-15 10:41:10|8277.1|8273.1|8276.7|8273.3|8277.2|8273.3|8276.7|8273.1|18
1650019280000|2022-04-15 10:41:20|8277|8273.1|8276.8|8273.1|8277.2|8273.2|8276.7|8272.9|26
1650019290000|2022-04-15 10:41:30|8276.9|8272.9|8276.6|8272.9|8277|8273.4|8276.5|8272.7|31
1650019300000|2022-04-15 10:41:40|8276.7|8272.8|8276.5|8272.9|8276.7|8273.2|8276.3|8272.8|33
1650019310000|2022-04-15 10:41:50|8276.6|8273|8277|8272.9|8277.3|8273.1|8276.6|8272.5|32
1650019320000|2022-04-15 10:42:00|8276.9|8273|8276.5|8272.9|8276.9|8273|8276.4|8272.8|19
1650019330000|2022-04-15 10:42:10|8276.9|8273|8276.8|8272.6|8277|8273|8276.6|8272.2|36
1650019340000|2022-04-15 10:42:20|8276.6|8272.7|8276.8|8272.7|8277|8272.8|8276.6|8272.5|20
1650019350000|2022-04-15 10:42:30|8276.7|8272.8|8276.2|8272.2|8277|8273.1|8275.7|8271.5|35
1650019360000|2022-04-15 10:42:40|8276.1|8272.3|8276.7|8271.9|8277.2|8272.5|8275.9|8271.3|48
1650019370000|2022-04-15 10:42:50|8276.5|8272.1|8276.4|8272.3|8276.8|8272.4|8276.1|8271.9|33
1650019380000|2022-04-15 10:43:00|8276.5|8272.4|8276.4|8272.3|8276.6|8272.4|8276.3|8272.1|26
1650019390000|2022-04-15 10:43:10|8276.2|8272.4|8276.3|8272.3|8276.6|8272.7|8276|8272|18
1650019400000|2022-04-15 10:43:20|8276.4|8272.1|8276.2|8272.5|8276.7|8272.7|8276.1|8272|34
1650019410000|2022-04-15 10:43:30|8276.3|8272.4|8276.2|8272.3|8277|8272.6|8276.1|8271.3|25
1650019420000|2022-04-15 10:43:40|8276.3|8272.4|8276.1|8272.1|8276.6|8272.4|8275.9|8271.5|29
1650019430000|2022-04-15 10:43:50|8275.8|8271.8|8276.3|8272|8276.5|8272.4|8275.2|8271.1|49
1650019440000|2022-04-15 10:44:00|8276.4|8271.8|8276.1|8271.9|8276.5|8272.1|8276|8271.6|22
1650019450000|2022-04-15 10:44:10|8276.6|8271.8|8276.3|8272.3|8276.9|8272.4|8275.6|8271.7|27
1650019460000|2022-04-15 10:44:20|8276.4|8272.2|8276.2|8272.2|8276.4|8272.5|8275.5|8272.2|27
1650019470000|2022-04-15 10:44:30|8275.8|8272.3|8275.6|8272.4|8276|8272.5|8275.5|8272.3|17
1650019480000|2022-04-15 10:44:40|8275.7|8272.2|8275.8|8272.1|8276.6|8272.4|8275.5|8272.1|27
1650019490000|2022-04-15 10:44:50|8275.7|8271.9|8275.8|8272.7|8276.9|8272.8|8275.7|8271.9|34
1650019500000|2022-04-15 10:45:00|8275.9|8272.6|8275.7|8271.5|8276.6|8272.7|8275.5|8270.9|38
1650019510000|2022-04-15 10:45:10|8276|8271.8|8275|8270.1|8276.1|8271.8|8274.3|8269.1|70
1650019520000|2022-04-15 10:45:20|8274.7|8270|8274.6|8270.2|8275.3|8270.9|8274.6|8269.9|59
1650019530000|2022-04-15 10:45:30|8274.5|8270.5|8275|8270.3|8275.2|8270.5|8274.5|8270.2|45
1650019540000|2022-04-15 10:45:40|8274.9|8270.4|8274.8|8269.4|8275.4|8270.5|8274.6|8269.3|52
1650019550000|2022-04-15 10:45:50|8274.5|8269.7|8272.9|8266.7|8274.8|8270.3|8272.8|8265.9|60
1650019560000|2022-04-15 10:46:00|8273.5|8266.1|8272.9|8266.2|8273.5|8266.7|8272.3|8266|49
1650019570000|2022-04-15 10:46:10|8272.8|8266.3|8273.4|8266.7|8273.5|8266.9|8272.7|8266.3|45
1650019580000|2022-04-15 10:46:20|8273.2|8266.8|8272.8|8267.2|8273.6|8267.5|8272.8|8266.2|73
1650019590000|2022-04-15 10:46:30|8272.7|8267.1|8274.7|8267.4|8274.9|8268.1|8272.3|8267|42
1650019600000|2022-04-15 10:46:40|8274.2|8267.3|8273.9|8267.2|8275|8267.9|8273.6|8267|45
1650019610000|2022-04-15 10:46:50|8273.7|8267.4|8274.1|8267.8|8274.3|8268|8273.3|8266.8|39
1650019620000|2022-04-15 10:47:00|8274|8267.6|8273.8|8267|8274.7|8268|8273.4|8266.8|46
1650019630000|2022-04-15 10:47:10|8273.9|8266.9|8274.8|8267.6|8275.2|8267.6|8273.9|8266.8|29
1650019640000|2022-04-15 10:47:20|8274.7|8267.5|8275|8267.3|8275.1|8267.8|8274.4|8267|42
1650019650000|2022-04-15 10:47:30|8274.9|8267.6|8274.5|8268.2|8275.5|8268.8|8274.3|8267.3|66
1650019660000|2022-04-15 10:47:40|8274.6|8268|8274.7|8267.5|8275|8268.1|8273.9|8267|57
1650019670000|2022-04-15 10:47:50|8274.6|8267.6|8274.8|8267.3|8275|8268.4|8274.4|8266.9|46
1650019680000|2022-04-15 10:48:00|8274.7|8267.4|8274.2|8268.4|8275|8268.4|8274.1|8267.2|36
1650019690000|2022-04-15 10:48:10|8274.1|8268.2|8274.7|8267.7|8275|8268.3|8274.1|8267.2|63
1650019700000|2022-04-15 10:48:20|8274.8|8267.8|8273.7|8268.3|8275.5|8268.3|8273.7|8267|51
1650019710000|2022-04-15 10:48:30|8274.3|8267.2|8274.1|8267.2|8275.2|8270|8273.9|8266.5|58
1650019720000|2022-04-15 10:48:40|8274.3|8267.7|8274.3|8267.2|8274.8|8268.1|8273.8|8266.8|33
1650019730000|2022-04-15 10:48:50|8274.5|8267.1|8274.5|8268|8274.8|8268.7|8273.5|8267.1|24
1650019740000|2022-04-15 10:49:00|8274.6|8267.8|8273|8268.5|8274.6|8268.5|8272.6|8266.4|37
1650019750000|2022-04-15 10:49:10|8273.1|8268.6|8274.1|8268|8274.6|8268.6|8273|8266.5|33
1650019760000|2022-04-15 10:49:20|8273.7|8266.8|8273.5|8268.1|8274.6|8268.2|8272.7|8266.8|48
1650019770000|2022-04-15 10:49:30|8273.4|8268.2|8273|8266.9|8273.7|8268.6|8272.8|8266.9|58
1650019780000|2022-04-15 10:49:40|8273.2|8267.1|8273.9|8268|8274.5|8268.7|8272.8|8267.1|50
1650019790000|2022-04-15 10:49:50|8273.8|8268.3|8272.9|8267.5|8274.3|8268.3|8272.7|8267.2|56
1650019800000|2022-04-15 10:50:00|8274.2|8267.4|8273.5|8268.1|8274.3|8268.5|8272.6|8267.1|42
1650019810000|2022-04-15 10:50:10|8273.3|8268.2|8273.6|8268.4|8273.8|8268.6|8273.1|8268|51
1650019820000|2022-04-15 10:50:20|8273.5|8268.5|8273.7|8268.2|8274|8268.6|8273.3|8268|47
1650019830000|2022-04-15 10:50:30|8273.6|8268.4|8275.4|8267.7|8275.9|8268.5|8273.1|8265.9|61
1650019840000|2022-04-15 10:50:40|8275.5|8267.9|8276|8267.7|8276.4|8269.1|8275.5|8267.1|66
1650019850000|2022-04-15 10:50:50|8275.9|8267|8275.6|8267.8|8276.2|8268.2|8275.5|8267|67
1650019860000|2022-04-15 10:51:00|8275.7|8268|8276.2|8269.6|8276.4|8270.1|8275.5|8267.5|62
1650019870000|2022-04-15 10:51:10|8276|8270.3|8275.7|8267.6|8276.4|8270.4|8275.3|8267.5|76
1650019880000|2022-04-15 10:51:20|8275.8|8268.3|8274.9|8268.7|8276.1|8270.4|8274.8|8267.2|67
1650019890000|2022-04-15 10:51:30|8275|8268.9|8274.4|8268.8|8275.4|8270.4|8274.2|8268.2|70
1650019900000|2022-04-15 10:51:40|8274.5|8269.1|8274.6|8268.4|8275.1|8270.1|8274.2|8268|67
1650019910000|2022-04-15 10:51:50|8274.5|8268.5|8275.1|8269.9|8275.1|8269.9|8274.2|8268.1|59
1650019920000|2022-04-15 10:52:00|8275|8270.1|8275.2|8268.7|8275.5|8270.6|8274.8|8268|55
1650019930000|2022-04-15 10:52:10|8274.9|8269|8273.9|8267.7|8275.2|8269|8273.8|8267.6|63
1650019940000|2022-04-15 10:52:20|8273.8|8267.8|8274.1|8267.9|8274.4|8268|8273.8|8267.6|50
1650019950000|2022-04-15 10:52:30|8274.3|8267.8|8275.4|8268.4|8275.6|8268.7|8273.9|8266.9|54
1650019960000|2022-04-15 10:52:40|8275.5|8268.3|8273.7|8267.2|8275.6|8268.8|8273.5|8266.8|66
1650019970000|2022-04-15 10:52:50|8273.6|8267.3|8273.7|8267.4|8273.9|8267.7|8273.4|8267|46
1650019980000|2022-04-15 10:53:00|8273.8|8267.5|8273.2|8267.5|8273.9|8267.7|8272.8|8266.6|51
1650019990000|2022-04-15 10:53:10|8272.9|8267.4|8273.1|8267.5|8273.5|8267.9|8272.6|8267.3|71
1650020000000|2022-04-15 10:53:20|8273.3|8267.6|8272.6|8267.2|8273.3|8267.8|8272.6|8267.1|32
1650020010000|2022-04-15 10:53:30|8272.7|8267.3|8272.7|8268.5|8273.6|8268.6|8272.7|8267.3|47
1650020020000|2022-04-15 10:53:40|8273.1|8268.3|8273|8268.6|8273.7|8268.9|8272.5|8268.3|55
1650020030000|2022-04-15 10:53:50|8272.8|8268.7|8272.8|8268.5|8273.5|8269.1|8272.3|8268.3|71
1650020040000|2022-04-15 10:54:00|8272.9|8268.4|8273.2|8269|8273.5|8269|8272.3|8268.3|64
1650020050000|2022-04-15 10:54:10|8273.5|8268.6|8273.5|8268.5|8273.9|8269|8272.8|8268.4|74
1650020060000|2022-04-15 10:54:20|8273.6|8268.6|8272.9|8268.3|8273.7|8269.1|8272.7|8268.1|68
1650020070000|2022-04-15 10:54:30|8273.2|8268.5|8272.7|8268.4|8273.3|8268.6|8272.4|8268.1|68
1650020080000|2022-04-15 10:54:40|8273.2|8268.2|8272.5|8268.3|8273.4|8268.6|8272.4|8268.1|66
1650020090000|2022-04-15 10:54:50|8272.9|8268.4|8273.5|8268.6|8273.6|8268.7|8272.4|8268|62
1650020100000|2022-04-15 10:55:00|8273|8268.4|8272.9|8268.8|8273.5|8269.2|8272.4|8267.9|62
1650020110000|2022-04-15 10:55:10|8272.7|8269|8273|8268.4|8273.3|8269|8272.6|8268.2|36
1650020120000|2022-04-15 10:55:20|8273.1|8268.5|8273.2|8268.4|8273.3|8268.8|8272.6|8267.9|61
1650020130000|2022-04-15 10:55:30|8272.9|8268.6|8273.2|8268.7|8273.5|8269.2|8272.5|8268.1|63
1650020140000|2022-04-15 10:55:40|8273.3|8268.8|8273.1|8268.3|8273.6|8268.9|8272.6|8268.3|57
1650020150000|2022-04-15 10:55:50|8273|8268.4|8274.3|8267.6|8274.5|8268.5|8273|8267.6|57
1650020160000|2022-04-15 10:56:00|8274.2|8267.8|8274.7|8268.6|8274.7|8268.7|8274.1|8267.3|57
1650020170000|2022-04-15 10:56:10|8274.5|8268.7|8274.6|8268.6|8274.8|8269|8274.4|8268.5|36
1650020180000|2022-04-15 10:56:20|8274.5|8267.6|8274.2|8266.8|8274.6|8269.1|8273.7|8265.8|54
1650020190000|2022-04-15 10:56:30|8274.3|8266.9|8274.3|8267.3|8274.4|8267.5|8273.7|8266.4|42
1650020200000|2022-04-15 10:56:40|8274.4|8267.4|8273.3|8267.5|8274.4|8267.7|8273.3|8267.4|27
1650020210000|2022-04-15 10:56:50|8273.4|8267.3|8273.2|8266.9|8273.5|8267.6|8273|8266.3|40
1650020220000|2022-04-15 10:57:00|8273.3|8266.7|8273.1|8266.6|8273.3|8267.3|8273|8266.4|32
1650020230000|2022-04-15 10:57:10|8273|8266.8|8272.7|8268.5|8273.3|8268.5|8272.7|8266.2|21
1650020240000|2022-04-15 10:57:20|8273|8268.1|8274.3|8267.3|8274.4|8268.4|8272.7|8266.2|49
1650020250000|2022-04-15 10:57:30|8274.4|8267.6|8273.7|8267.3|8274.4|8267.7|8273.6|8267|42
1650020260000|2022-04-15 10:57:40|8273.9|8267.4|8273.8|8268|8274.3|8268.6|8273.7|8267|48
1650020270000|2022-04-15 10:57:50|8274|8268.2|8274.1|8268.3|8274.3|8268.6|8273.8|8267.4|52
1650020280000|2022-04-15 10:58:00|8274.2|8268.2|8274.1|8267.5|8274.3|8268.6|8273.7|8267.4|39
1650020290000|2022-04-15 10:58:10|8274|8267.6|8274|8268.2|8274.2|8268.2|8273.8|8267.5|34
1650020300000|2022-04-15 10:58:20|8273.9|8268.5|8274|8268|8274.6|8269.2|8273.4|8267.4|37
1650020310000|2022-04-15 10:58:30|8273.3|8267.8|8273.2|8267.5|8273.5|8269.8|8272.9|8267.5|36
1650020320000|2022-04-15 10:58:40|8273.1|8267.9|8273.6|8268.3|8274.1|8269.1|8273|8267.7|34
1650020330000|2022-04-15 10:58:50|8273.7|8268.6|8274|8268.4|8274.6|8269.1|8273.1|8267.8|42
1650020340000|2022-04-15 10:59:00|8273.9|8268.5|8275.7|8269.1|8275.8|8269.6|8273.7|8267.7|52
1650020350000|2022-04-15 10:59:10|8275.5|8269.3|8275.2|8269|8275.8|8269.7|8274.7|8268.6|60
1650020360000|2022-04-15 10:59:20|8275.1|8268.9|8275.5|8269.3|8275.8|8269.4|8275|8268.8|59
1650020370000|2022-04-15 10:59:30|8275.6|8269.4|8275.5|8269.6|8275.9|8269.7|8275.3|8269.3|38
1650020380000|2022-04-15 10:59:40|8275.4|8269.4|8276.7|8268.2|8276.7|8270.9|8274.5|8267.8|72
1650020390000|2022-04-15 10:59:50|8276.4|8268.8|8276.7|8268.3|8276.9|8269.1|8275.7|8267.9|56
1650020400000|2022-04-15 11:00:00|8276.5|8268.5|8275|8268.6|8276.5|8269.2|8274.1|8268|50
1650020410000|2022-04-15 11:00:10|8275.1|8268.8|8275|8268.5|8275.5|8269.2|8274.8|8268|31
1650020420000|2022-04-15 11:00:20|8275.1|8268.8|8275|8268.8|8275.4|8269|8274.7|8268.4|16
1650020430000|2022-04-15 11:00:30|8275.1|8268.9|8275.3|8268.3|8275.4|8269.3|8274.4|8268.1|25
1650020440000|2022-04-15 11:00:40|8275.2|8268.4|8275.1|8268.4|8275.5|8268.8|8274.5|8267.8|31
1650020450000|2022-04-15 11:00:50|8275|8268.5|8275.1|8268.7|8275.4|8269|8274.7|8268.5|26
1650020460000|2022-04-15 11:01:00|8275|8268.8|8275.3|8268.9|8275.3|8269.1|8274.7|8268.6|23
1650020470000|2022-04-15 11:01:10|8275.1|8269|8275.2|8268.4|8275.4|8269|8274.8|8268.3|21
1650020480000|2022-04-15 11:01:20|8275.1|8268.6|8275.1|8268.8|8275.6|8268.9|8274.9|8268.4|22
1650020490000|2022-04-15 11:01:30|8274.9|8268.6|8275.1|8268.5|8275.5|8268.9|8274.4|8268|21
1650020500000|2022-04-15 11:01:40|8274.5|8269|8274|8269.8|8275.9|8269.8|8273.7|8268|38
1650020510000|2022-04-15 11:01:50|8273.9|8269.9|8275.8|8267.3|8276.1|8269.9|8273.8|8267.3|32
1650020520000|2022-04-15 11:02:00|8275.9|8268.1|8274.7|8268.4|8275.9|8268.7|8274.6|8267.6|32
1650020530000|2022-04-15 11:02:10|8274.6|8268.5|8274.7|8267.7|8275.3|8268.5|8274.4|8266.9|34
1650020540000|2022-04-15 11:02:20|8274.5|8267.8|8274.4|8268.8|8275|8268.8|8274.4|8267.5|28
1650020550000|2022-04-15 11:02:30|8274.7|8268.4|8274.8|8268.4|8275.1|8268.6|8274.3|8268|26
1650020560000|2022-04-15 11:02:40|8274.7|8268.7|8274.7|8268.5|8275.1|8269|8274.2|8267.9|48
1650020570000|2022-04-15 11:02:50|8274.8|8268.9|8274.5|8268.6|8274.9|8269.1|8274.3|8268.3|40
1650020580000|2022-04-15 11:03:00|8274.3|8268.4|8275.2|8268.9|8275.3|8269.4|8274.2|8268.2|56
1650020590000|2022-04-15 11:03:10|8275.1|8269.4|8276.1|8269.8|8276.1|8270|8274.9|8268.7|44
1650020600000|2022-04-15 11:03:20|8276|8269.9|8274.7|8269|8276|8269.9|8273.6|8267.5|53
1650020610000|2022-04-15 11:03:30|8274.4|8268.5|8274.2|8267.8|8275.6|8269.2|8274.1|8267.4|48
1650020620000|2022-04-15 11:03:40|8274.4|8267.7|8274.6|8268|8274.9|8269|8273.9|8267.3|55
1650020630000|2022-04-15 11:03:50|8274.7|8267.9|8274.5|8268.2|8274.7|8268.6|8274.3|8267.9|29
1650020640000|2022-04-15 11:04:00|8274.3|8268.5|8274.7|8268.4|8274.8|8268.5|8274.3|8268.1|27
1650020650000|2022-04-15 11:04:10|8274.6|8268.5|8274.8|8267.9|8275.1|8268.9|8274.2|8267.9|33
1650020660000|2022-04-15 11:04:20|8274.6|8268.2|8275|8268.2|8275|8268.9|8274|8267.9|28
1650020670000|2022-04-15 11:04:30|8274.8|8268.1|8274.7|8268.5|8274.9|8268.7|8274.1|8268.1|37
1650020680000|2022-04-15 11:04:40|8274.6|8268.4|8275.1|8267.8|8275.1|8268.5|8274.6|8267.8|23
1650020690000|2022-04-15 11:04:50|8274.9|8268.2|8274.7|8268.4|8275.1|8268.6|8274.5|8267.7|35
1650020700000|2022-04-15 11:05:00|8274.8|8268.3|8274.6|8268.4|8275|8268.6|8274.4|8268.2|28
1650020710000|2022-04-15 11:05:10|8274.7|8268.5|8274.8|8268.2|8275.7|8269.1|8274|8267.2|34
1650020720000|2022-04-15 11:05:20|8274.6|8268.5|8274.8|8268.4|8275|8269|8274.2|8268.1|29
1650020730000|2022-04-15 11:05:30|8274.9|8268.2|8274.7|8268.5|8275|8268.7|8274.5|8268.1|30
1650020740000|2022-04-15 11:05:40|8275|8268.8|8274.8|8268.6|8275.3|8269.3|8274.4|8267.7|31
1650020750000|2022-04-15 11:05:50|8275.1|8268.5|8275.2|8268.5|8275.3|8269|8274.8|8268.5|56
1650020760000|2022-04-15 11:06:00|8275.1|8268.6|8274.8|8268.4|8275.2|8268.8|8274.3|8267.7|27
1650020770000|2022-04-15 11:06:10|8274.7|8268.5|8274|8268.2|8274.7|8268.5|8273.4|8267.1|37
1650020780000|2022-04-15 11:06:20|8274.1|8268.3|8273.9|8268.7|8274.4|8268.8|8273.7|8267.7|51
1650020790000|2022-04-15 11:06:30|8274.1|8268.1|8275.1|8268.3|8275.6|8268.5|8273.8|8267.5|35
1650020800000|2022-04-15 11:06:40|8275.2|8268.2|8275.5|8267.7|8275.5|8268.6|8274.9|8267.7|17
1650020810000|2022-04-15 11:06:50|8275.2|8268.1|8275.3|8267.7|8275.6|8268.2|8275|8267.1|31
1650020820000|2022-04-15 11:07:00|8275.2|8267.5|8273.8|8268|8275.2|8268.4|8273.8|8267.4|35
1650020830000|2022-04-15 11:07:10|8273.7|8267.9|8273.5|8267.8|8273.7|8268.7|8273.4|8266.9|32
1650020840000|2022-04-15 11:07:20|8273.6|8267.6|8274.9|8267.8|8275.2|8268.2|8273.4|8267.5|19
1650020850000|2022-04-15 11:07:30|8274.8|8267.7|8274.5|8267.6|8274.9|8267.9|8274.5|8267.6|30
1650020860000|2022-04-15 11:07:40|8274.6|8267.7|8274.6|8268.2|8275|8268.2|8274.5|8267.5|24
1650020870000|2022-04-15 11:07:50|8274.9|8267.8|8273.2|8266|8274.9|8268|8273.2|8266|21
1650020880000|2022-04-15 11:08:00|8273.1|8267.8|8273.3|8267.3|8274.7|8268.1|8273.1|8266.9|28
1650020890000|2022-04-15 11:08:10|8273.6|8267.6|8273.3|8268.2|8274.6|8268.6|8273.2|8266.8|33
1650020900000|2022-04-15 11:08:20|8274.5|8267.6|8275.3|8267.5|8275.3|8268.5|8273.3|8267.4|33
1650020910000|2022-04-15 11:08:30|8274.9|8267.7|8274.6|8268.5|8275.3|8268.5|8274.4|8267.5|29
1650020920000|2022-04-15 11:08:40|8274.7|8268.4|8276.2|8270|8276.3|8270|8274.4|8267.4|25
1650020930000|2022-04-15 11:08:50|8276.3|8270.2|8274.3|8267.5|8276.4|8270.2|8274|8264.7|48
1650020940000|2022-04-15 11:09:00|8273.6|8267.2|8275|8269.3|8275|8269.4|8273.1|8266.6|75
1650020950000|2022-04-15 11:09:10|8274.9|8269.2|8275.1|8267.4|8275.3|8269.7|8274.5|8267.4|68
1650020960000|2022-04-15 11:09:20|8275.2|8267.6|8275|8268.4|8275.3|8268.7|8274.8|8267.2|69
1650020970000|2022-04-15 11:09:30|8275.1|8268.3|8275.1|8268.2|8275.2|8268.6|8274.9|8267.9|63
1650020980000|2022-04-15 11:09:40|8275|8268.3|8274.9|8268.7|8275.1|8269.1|8274.1|8267.7|62
1650020990000|2022-04-15 11:09:50|8274.7|8268.8|8275|8268.4|8275.1|8269.2|8274.6|8267|62
1650021000000|2022-04-15 11:10:00|8274.9|8268.3|8274.4|8268.5|8275|8268.5|8274.4|8267.4|58
1650021010000|2022-04-15 11:10:10|8274.3|8268.3|8275|8267.7|8275.2|8268.7|8274.2|8266.9|71
1650021020000|2022-04-15 11:10:20|8274.9|8267.8|8275.1|8267.7|8275.3|8268|8274.8|8266.9|66
1650021030000|2022-04-15 11:10:30|8275.2|8267.8|8274.2|8268|8275.2|8268.7|8274.1|8267.5|59
1650021040000|2022-04-15 11:10:40|8275|8267.9|8274.9|8268.5|8275|8268.6|8274.1|8267.9|64
1650021050000|2022-04-15 11:10:50|8274.2|8268.6|8274.8|8268.5|8275|8269.5|8273.5|8267.7|55
1650021060000|2022-04-15 11:11:00|8274.9|8268.9|8274.5|8267.9|8275.3|8269.2|8274.5|8267.3|55
1650021070000|2022-04-15 11:11:10|8274.7|8268.1|8274.3|8268.2|8274.7|8269.3|8274.1|8268|63
1650021080000|2022-04-15 11:11:20|8274.4|8268.4|8275.1|8267.3|8275.1|8268.9|8274.1|8266.5|54
1650021090000|2022-04-15 11:11:30|8275|8267.1|8275.2|8267.3|8275.2|8268.2|8274.9|8267.1|57
1650021100000|2022-04-15 11:11:40|8274.9|8267.6|8276.3|8268.4|8276.4|8269.4|8274.4|8266.9|65
1650021110000|2022-04-15 11:11:50|8276.1|8268.5|8275.1|8268.3|8276.5|8269.1|8274.9|8267.9|57
1650021120000|2022-04-15 11:12:00|8275.2|8268|8275.1|8268.2|8276.1|8269.2|8274.8|8267.1|61
1650021130000|2022-04-15 11:12:10|8275.4|8267.2|8275.6|8268.8|8276|8268.8|8275.2|8267.2|56
1650021140000|2022-04-15 11:12:20|8275.5|8268.7|8276.2|8269.2|8276.2|8269.3|8275.5|8268.4|52
1650021150000|2022-04-15 11:12:30|8276|8269.1|8277.1|8270.2|8277.6|8270.5|8275.9|8269.1|53
1650021160000|2022-04-15 11:12:40|8277.2|8270.4|8275.4|8270.3|8277.3|8271.2|8275.4|8269.7|73
1650021170000|2022-04-15 11:12:50|8276.5|8271.1|8275.4|8270.6|8276.5|8271.1|8275.2|8269.7|52
1650021180000|2022-04-15 11:13:00|8275.5|8270.7|8275.7|8270.6|8277.5|8271|8275.3|8268.3|46
1650021190000|2022-04-15 11:13:10|8275.6|8270.4|8276.5|8270|8277.3|8271.8|8274.5|8269.1|70
1650021200000|2022-04-15 11:13:20|8276.6|8269.9|8277|8270.4|8277|8270.9|8275.4|8269.3|67
1650021210000|2022-04-15 11:13:30|8276.8|8270.3|8276.2|8271|8277.1|8271|8276.1|8270.2|36
1650021220000|2022-04-15 11:13:40|8276.3|8270.9|8277.3|8272|8278|8273|8275.7|8269.3|66
1650021230000|2022-04-15 11:13:50|8277.6|8271.8|8279.8|8271.4|8280.8|8273.2|8277.4|8269|75
1650021240000|2022-04-15 11:14:00|8279.7|8271.5|8279.8|8268.8|8280.3|8271.5|8279.7|8268.7|63
1650021250000|2022-04-15 11:14:10|8279.9|8269.1|8280.1|8270.2|8280.3|8270.6|8279.2|8268.9|67
1650021260000|2022-04-15 11:14:20|8280.2|8270.3|8278.2|8267.4|8280.2|8270.3|8278|8267|62
1650021270000|2022-04-15 11:14:30|8278.1|8267.1|8278.3|8267.3|8278.3|8267.3|8277.9|8266.9|19
1650021280000|2022-04-15 11:14:40|8278.2|8267.4|8277.8|8267.4|8278.6|8269.1|8276.1|8267.1|36
1650021290000|2022-04-15 11:14:50|8277|8268.1|8278.1|8268.9|8278.5|8268.9|8276.4|8267.2|67
1650021300000|2022-04-15 11:15:00|8277.3|8268.7|8277.5|8267.7|8277.9|8269.1|8276.2|8266.9|73
1650021310000|2022-04-15 11:15:10|8277.6|8267.1|8276.9|8268.3|8277.7|8268.8|8276.7|8267.1|61
1650021320000|2022-04-15 11:15:20|8277|8268.2|8277.3|8267.5|8277.9|8268.7|8276.8|8267.2|59
1650021330000|2022-04-15 11:15:30|8277.2|8267.6|8277.1|8268.1|8277.8|8268.7|8276.9|8267.5|62
1650021340000|2022-04-15 11:15:40|8277.2|8268.2|8277|8268|8277.9|8269.2|8276.4|8268|62
1650021350000|2022-04-15 11:15:50|8276.7|8268.2|8277|8268.5|8277.9|8269.1|8276|8267.6|74
1650021360000|2022-04-15 11:16:00|8276.9|8268.6|8277.2|8269.4|8277.6|8269.8|8276.3|8268.5|72
1650021370000|2022-04-15 11:16:10|8276.6|8269.3|8276.4|8268.5|8277.5|8269.8|8276|8268|73
1650021380000|2022-04-15 11:16:20|8276.5|8268.7|8277.3|8268.7|8277.7|8268.9|8276.1|8268|70
1650021390000|2022-04-15 11:16:30|8277.5|8268.5|8276.5|8268.6|8277.5|8269.9|8276|8268|72
1650021400000|2022-04-15 11:16:40|8276.6|8268.7|8279.2|8270.3|8279.3|8270.6|8276.6|8267.8|75
1650021410000|2022-04-15 11:16:50|8279|8270.1|8277.6|8267.9|8279.1|8270.1|8277.5|8267.8|65
1650021420000|2022-04-15 11:17:00|8277.9|8268|8278.7|8269.6|8280.1|8270.1|8277.3|8267.8|73
1650021430000|2022-04-15 11:17:10|8278.8|8269.4|8278.4|8268.6|8279.1|8270.2|8278|8268.6|75
1650021440000|2022-04-15 11:17:20|8278.3|8268.8|8279|8269.2|8279.1|8270.5|8277.7|8268.4|72
1650021450000|2022-04-15 11:17:30|8278.9|8269.4|8278.2|8269.4|8279|8269.4|8277.2|8267|78
1650021460000|2022-04-15 11:17:40|8278.7|8269.2|8277|8268.4|8279.2|8271.6|8276.6|8267.6|71
1650021470000|2022-04-15 11:17:50|8277.3|8268.3|8276.6|8268.3|8277.6|8270|8275.4|8267|70
1650021480000|2022-04-15 11:18:00|8275.1|8268.6|8277.5|8266.5|8277.8|8270|8274.7|8265.4|79
1650021490000|2022-04-15 11:18:10|8277.6|8266.6|8275.2|8266|8277.6|8267|8274.5|8265|70
1650021500000|2022-04-15 11:18:20|8274.7|8266.6|8274.2|8266.1|8275.7|8266.8|8274.1|8265.4|67
1650021510000|2022-04-15 11:18:30|8274.9|8266.5|8278.2|8269.3|8279.9|8270|8274.4|8266.1|74
1650021520000|2022-04-15 11:18:40|8278|8269.5|8279.1|8268.1|8279.6|8269.5|8277.9|8267.8|65
1650021530000|2022-04-15 11:18:50|8278.9|8267.9|8278.6|8267.6|8279.2|8268.2|8278.4|8267.5|49
1650021540000|2022-04-15 11:19:00|8278.8|8267.9|8277.2|8271|8279.6|8271.6|8276.3|8267.5|56
1650021550000|2022-04-15 11:19:10|8277.1|8270.8|8278.9|8268|8279.8|8270.9|8277.1|8267.6|74
1650021560000|2022-04-15 11:19:20|8279|8268.1|8279|8268.4|8279.2|8268.9|8278.6|8267.6|59
1650021570000|2022-04-15 11:19:30|8279.1|8268.5|8278.7|8267.9|8279.2|8269.1|8278.7|8267.8|55
1650021580000|2022-04-15 11:19:40|8278.6|8267.8|8278.8|8268.8|8279.1|8269.3|8278.2|8267.3|60
1650021590000|2022-04-15 11:19:50|8278.6|8267.6|8278.5|8268.5|8279.3|8270.5|8277.8|8267.6|66
1650021600000|2022-04-15 11:20:00|8278.8|8269.2|8280.3|8270.9|8280.7|8272.6|8278.1|8268.5|71
1650021610000|2022-04-15 11:20:10|8280.2|8271.1|8279.8|8272|8280.3|8272|8279.7|8270.8|46
1650021620000|2022-04-15 11:20:20|8279.9|8271.9|8279.9|8272.1|8280|8272.1|8279.7|8271.8|39
1650021630000|2022-04-15 11:20:30|8279.8|8272.2|8279.5|8271.4|8280.3|8272.2|8279.3|8270.3|43
1650021640000|2022-04-15 11:20:40|8279.3|8271.3|8279.9|8270|8280.5|8272.1|8278.4|8269.6|48
1650021650000|2022-04-15 11:20:50|8279.3|8270.4|8279.1|8270.6|8279.6|8271.4|8278.4|8269.7|68
1650021660000|2022-04-15 11:21:00|8279.2|8270.5|8279.4|8270.8|8279.4|8271.1|8278.9|8269.8|47
1650021670000|2022-04-15 11:21:10|8279.5|8270.6|8278.9|8273.3|8279.5|8273.3|8277.2|8270.2|60
1650021680000|2022-04-15 11:21:20|8278.8|8273.4|8278.3|8270.8|8279.2|8273.9|8277.2|8270.2|60
1650021690000|2022-04-15 11:21:30|8278.6|8270.7|8277.9|8269.8|8278.8|8272|8275.9|8269.2|65
1650021700000|2022-04-15 11:21:40|8278.1|8269.9|8278.1|8268.2|8278.8|8270.2|8277.8|8268|56
1650021710000|2022-04-15 11:21:50|8278|8268.6|8277.7|8269.7|8278.3|8269.9|8277.1|8268.2|60
1650021720000|2022-04-15 11:22:00|8277.3|8269.6|8278|8270.1|8278|8270.5|8277.3|8269.5|64
1650021730000|2022-04-15 11:22:10|8277.8|8270|8278.4|8270.5|8279.2|8271|8277.4|8268.5|68
1650021740000|2022-04-15 11:22:20|8278.5|8270.2|8278.9|8269.1|8279.3|8271.4|8278.1|8269|68
1650021750000|2022-04-15 11:22:30|8279|8270.3|8279|8270.3|8279.2|8271|8278.6|8269.9|63
1650021760000|2022-04-15 11:22:40|8278.9|8270.4|8275.8|8264.8|8279.1|8271.1|8274.6|8264.1|64
1650021770000|2022-04-15 11:22:50|8275.2|8264.5|8275|8264|8276.5|8266.1|8274.6|8264|54
1650021780000|2022-04-15 11:23:00|8275.1|8264.1|8275.6|8266.7|8276.4|8267.5|8273.2|8264|79
1650021790000|2022-04-15 11:23:10|8275.8|8265.9|8275.3|8264.7|8276.2|8266.7|8274.2|8264.6|66
1650021800000|2022-04-15 11:23:20|8275.6|8264.9|8275.5|8265.7|8276.5|8267.2|8274.2|8264.7|72
1650021810000|2022-04-15 11:23:30|8275.7|8265.6|8276.4|8265.6|8276.7|8266.6|8274.4|8264.6|79
1650021820000|2022-04-15 11:23:40|8276.2|8266.4|8277.3|8266.7|8277.8|8266.9|8275.7|8264.8|57
1650021830000|2022-04-15 11:23:50|8277.1|8266.9|8276.5|8267.2|8277.6|8267.2|8274.8|8265.9|54
1650021840000|2022-04-15 11:24:00|8276.2|8267.4|8276.8|8270.6|8279.6|8271.7|8276|8267.4|75
1650021850000|2022-04-15 11:24:10|8276.7|8270.7|8274.5|8268.2|8278|8271.2|8274.4|8267.8|74
1650021860000|2022-04-15 11:24:20|8274.7|8268.6|8275.5|8269.1|8275.5|8269.3|8274.7|8267.8|47
1650021870000|2022-04-15 11:24:30|8275.6|8269.2|8275.8|8269.6|8275.8|8269.7|8274.5|8268.6|50
1650021880000|2022-04-15 11:24:40|8275.7|8269.5|8278.1|8271|8278.7|8271.1|8275.5|8267.5|67
1650021890000|2022-04-15 11:24:50|8277.9|8271.2|8277.8|8270.6|8278.7|8271.9|8276.6|8270|77
1650021900000|2022-04-15 11:25:00|8277.6|8270.8|8277.5|8271.7|8278.4|8271.7|8276.8|8269.4|74
1650021910000|2022-04-15 11:25:10|8277|8271.5|8277.4|8270.8|8278|8271.6|8276.7|8270.2|77
1650021920000|2022-04-15 11:25:20|8277|8270.3|8277.2|8270|8277.8|8271.1|8276.8|8270|77
1650021930000|2022-04-15 11:25:30|8277.6|8270.1|8277.8|8271.4|8278.3|8271.9|8276.6|8270|77
1650021940000|2022-04-15 11:25:40|8277.1|8271.3|8276.7|8269.6|8278.1|8271.6|8274.2|8267.2|76
1650021950000|2022-04-15 11:25:50|8277|8270.1|8277.2|8270.6|8278.1|8271.1|8277|8270.1|64
1650021960000|2022-04-15 11:26:00|8277.3|8270.4|8277.7|8270.8|8278.4|8271.3|8276.8|8269.9|74
1650021970000|2022-04-15 11:26:10|8278|8270.7|8278|8270.5|8278.2|8271.1|8277.4|8269.5|59
1650021980000|2022-04-15 11:26:20|8277.9|8270.7|8276|8269.1|8278.2|8270.7|8275.7|8268.1|66
1650021990000|2022-04-15 11:26:30|8275.8|8268.8|8277.7|8270.7|8278.1|8271.5|8275.7|8268.8|55
1650022000000|2022-04-15 11:26:40|8277.9|8270.5|8277.5|8271|8278.5|8271.5|8277|8270.4|58
1650022010000|2022-04-15 11:26:50|8277.7|8270.5|8277.8|8270|8278|8271.3|8277.2|8269.5|68
1650022020000|2022-04-15 11:27:00|8277.6|8269.9|8275.9|8269.6|8278.2|8270.3|8275.8|8268.5|60
1650022030000|2022-04-15 11:27:10|8276.3|8269.2|8276|8269|8276.4|8269.8|8275.6|8268.6|66
1650022040000|2022-04-15 11:27:20|8276.1|8268.8|8275.7|8268.8|8276.4|8269.3|8275.6|8268.6|41
1650022050000|2022-04-15 11:27:30|8275.8|8268.7|8276|8268.8|8276.2|8269.9|8275.1|8268.7|43
1650022060000|2022-04-15 11:27:40|8275.6|8269.3|8275.1|8269.1|8276.2|8270.2|8274.7|8268.8|47
1650022070000|2022-04-15 11:27:50|8274.7|8268.6|8275.9|8270.1|8276.1|8270.4|8274.2|8268.4|71
1650022080000|2022-04-15 11:28:00|8275.7|8270.3|8277.2|8270.6|8278.2|8270.8|8275.6|8269.3|74
1650022090000|2022-04-15 11:28:10|8277.6|8270.4|8277.3|8270.2|8278.3|8270.8|8276.5|8269|58
1650022100000|2022-04-15 11:28:20|8277.4|8270.4|8277.1|8269.5|8278.2|8270.9|8276.1|8268.9|79
1650022110000|2022-04-15 11:28:30|8276.8|8269.9|8277.5|8270.3|8277.7|8270.8|8276.3|8269.4|46
1650022120000|2022-04-15 11:28:40|8277.6|8270|8276.9|8269.9|8277.6|8270.9|8275.9|8269|72
1650022130000|2022-04-15 11:28:50|8277.2|8270|8277.2|8270.1|8278.1|8270.8|8275.4|8269.2|67
1650022140000|2022-04-15 11:29:00|8276.9|8269.9|8275.3|8270.4|8277.2|8270.8|8274.2|8269.6|73
1650022150000|2022-04-15 11:29:10|8275.6|8270.3|8278.1|8268.6|8278.3|8271.7|8274.5|8268.4|67
1650022160000|2022-04-15 11:29:20|8278.4|8268.8|8276.6|8270.6|8278.4|8271|8275.9|8268.1|57
1650022170000|2022-04-15 11:29:30|8276.7|8270.5|8276.3|8271|8277.3|8271|8276.3|8269.8|39
1650022180000|2022-04-15 11:29:40|8276.4|8270.5|8276.6|8270.6|8277.1|8271|8275.9|8269.8|55
1650022190000|2022-04-15 11:29:50|8276.5|8270.7|8275.9|8271.4|8277.3|8272|8275|8270.2|52
1650022200000|2022-04-15 11:30:00|8275.7|8271.5|8277.6|8270.9|8278.3|8271.7|8275.5|8268.5|64
1650022210000|2022-04-15 11:30:10|8277.4|8270.8|8277.1|8269.7|8277.9|8271|8277|8268.8|35
1650022220000|2022-04-15 11:30:20|8277.2|8270|8276.9|8268|8277.6|8270|8276.2|8267.7|53
1650022230000|2022-04-15 11:30:30|8277.2|8268.1|8277.4|8267.4|8277.6|8269.7|8275.2|8267.3|54
1650022240000|2022-04-15 11:30:40|8277.5|8267.5|8276.5|8268.4|8277.7|8268.4|8276.5|8267.5|44
1650022250000|2022-04-15 11:30:50|8276.4|8268.2|8276.7|8268.6|8277.3|8268.8|8276.3|8267.3|49
1650022260000|2022-04-15 11:31:00|8276.8|8268.5|8276.1|8269.1|8277.9|8269.3|8275.3|8268|56
1650022270000|2022-04-15 11:31:10|8276|8268.9|8277.1|8272.1|8279.5|8272.3|8275.8|8267.9|52
1650022280000|2022-04-15 11:31:20|8277.5|8270.6|8276.9|8271.9|8277.5|8272.1|8276.5|8270.6|62
1650022290000|2022-04-15 11:31:30|8276.8|8272|8276.8|8271.6|8277|8273.2|8276.1|8271.2|51
1650022300000|2022-04-15 11:31:40|8276.7|8271.7|8276.3|8272.7|8277|8272.8|8276.3|8271.7|40
1650022310000|2022-04-15 11:31:50|8276.4|8272.6|8278.3|8270.5|8278.3|8272.9|8276.4|8269.6|54
1650022320000|2022-04-15 11:32:00|8278.2|8270.6|8274.5|8267.8|8278.3|8272.2|8273.2|8266.3|71
1650022330000|2022-04-15 11:32:10|8274.4|8268.2|8274.6|8268.7|8275.1|8268.8|8272.5|8266.4|65
1650022340000|2022-04-15 11:32:20|8274.7|8268.8|8274.1|8268.3|8274.9|8268.8|8274.1|8267.7|70
1650022350000|2022-04-15 11:32:30|8274.2|8268.4|8275.9|8265.8|8276.4|8268.6|8273.8|8265.6|54
1650022360000|2022-04-15 11:32:40|8275.8|8265.6|8276.3|8268.2|8277|8268.8|8274.8|8265.6|69
1650022370000|2022-04-15 11:32:50|8275.8|8267.8|8275.4|8267.9|8275.8|8268.2|8274.5|8266.5|67
1650022380000|2022-04-15 11:33:00|8274.8|8267.6|8277.1|8267.9|8277.2|8268.6|8274.8|8266.8|67
1650022390000|2022-04-15 11:33:10|8277|8268.1|8275.6|8267.1|8277.2|8268.7|8275.3|8267|47
1650022400000|2022-04-15 11:33:20|8276|8267.2|8275.6|8267.7|8276|8268.1|8275.4|8267.1|52
1650022410000|2022-04-15 11:33:30|8275.7|8267.9|8277|8267.7|8277|8269|8275.5|8267.1|70
1650022420000|2022-04-15 11:33:40|8276.9|8267.8|8275.8|8268.1|8276.9|8268.8|8275|8267.3|69
1650022430000|2022-04-15 11:33:50|8275.5|8268.4|8274.6|8266.5|8276.7|8268.9|8274.5|8266.1|74
1650022440000|2022-04-15 11:34:00|8274.5|8266.7|8275.7|8267.6|8276.6|8267.9|8273.5|8264.9|46
1650022450000|2022-04-15 11:34:10|8275.9|8267.7|8276.8|8269.2|8277|8269.2|8275.7|8267.7|56
1650022460000|2022-04-15 11:34:20|8276.7|8269.1|8275.9|8267.4|8276.7|8269.2|8274.5|8266.4|63
1650022470000|2022-04-15 11:34:30|8276|8267.5|8276.4|8267.8|8276.4|8268.1|8275.8|8267.4|40
1650022480000|2022-04-15 11:34:40|8276.1|8268.2|8276.1|8268|8276.5|8268.2|8276.1|8267.7|22
1650022490000|2022-04-15 11:34:50|8275.9|8267.3|8275.5|8269.2|8276.9|8270.4|8274.1|8266.9|76
1650022500000|2022-04-15 11:35:00|8276|8268.8|8277.3|8269|8277.7|8270.1|8274.7|8266.9|57
1650022510000|2022-04-15 11:35:10|8277.1|8269.3|8275.8|8268.6|8277.3|8269.5|8274.8|8267.9|48
1650022520000|2022-04-15 11:35:20|8276.3|8268.4|8276.9|8269.1|8277|8269.2|8275|8268.1|57
1650022530000|2022-04-15 11:35:30|8276.7|8268.9|8276.8|8268.6|8277.1|8269.7|8276.4|8268.4|67
1650022540000|2022-04-15 11:35:40|8276.6|8268.8|8276|8269|8277|8269.3|8275.3|8267.7|61
1650022550000|2022-04-15 11:35:50|8275.9|8268.7|8276.5|8268.6|8277.2|8269.2|8275.1|8267.9|64
1650022560000|2022-04-15 11:36:00|8276.7|8268.8|8276|8268.5|8276.7|8269|8275.6|8267.6|68
1650022570000|2022-04-15 11:36:10|8275.9|8268.6|8276.4|8268.8|8276.7|8269.2|8275|8267.8|79
1650022580000|2022-04-15 11:36:20|8276.6|8268.9|8277.1|8269.4|8277.5|8269.7|8276|8268.1|59
1650022590000|2022-04-15 11:36:30|8277.2|8269.1|8275.9|8268.7|8277.4|8270.1|8275.9|8268.6|43
1650022600000|2022-04-15 11:36:40|8276|8268.8|8276.7|8269.4|8276.9|8269.5|8275.4|8268.2|53
1650022610000|2022-04-15 11:36:50|8276.8|8269.3|8276.8|8269.2|8277|8270.6|8275.2|8268.7|49
1650022620000|2022-04-15 11:37:00|8276.6|8269.3|8276.4|8269.4|8277.2|8270.2|8274.8|8268.3|73
1650022630000|2022-04-15 11:37:10|8276.3|8269.3|8278.7|8267.7|8278.7|8271.2|8274.7|8267.7|69
1650022640000|2022-04-15 11:37:20|8277.1|8269.1|8276.1|8268.8|8278|8271.1|8275.2|8268.3|57
1650022650000|2022-04-15 11:37:30|8276|8269.2|8276.7|8269.3|8276.9|8269.7|8275.4|8268.3|72
1650022660000|2022-04-15 11:37:40|8276.5|8269.4|8276.7|8268.7|8277.2|8270.1|8276.2|8268.5|70
1650022670000|2022-04-15 11:37:50|8276.8|8269.3|8276.7|8269.5|8277|8269.5|8276.1|8269|70
1650022680000|2022-04-15 11:38:00|8276.6|8269.3|8275.8|8268.4|8276.8|8269.4|8275.5|8268.4|66
1650022690000|2022-04-15 11:38:10|8276|8269|8275.5|8269.4|8276.7|8271.3|8273.8|8268.4|68
1650022700000|2022-04-15 11:38:20|8275.7|8269.9|8275.7|8269|8276.5|8269.9|8274.9|8268.1|78
1650022710000|2022-04-15 11:38:30|8275.8|8269.1|8276.7|8268.9|8277.3|8270|8275.3|8268.6|68
1650022720000|2022-04-15 11:38:40|8276.3|8269.4|8277.1|8269.7|8277.6|8270.8|8276.2|8268.5|66
1650022730000|2022-04-15 11:38:50|8277|8269.6|8276.6|8269.3|8277.6|8270.1|8276|8268.9|58
1650022740000|2022-04-15 11:39:00|8276.4|8269.1|8276.6|8269.5|8276.9|8269.8|8275.5|8268.6|72
1650022750000|2022-04-15 11:39:10|8276.7|8269.6|8276.7|8269|8277.2|8270.1|8275.9|8268.7|65
1650022760000|2022-04-15 11:39:20|8276.5|8269.2|8274.3|8269|8276.7|8270.2|8273.5|8268.4|67
1650022770000|2022-04-15 11:39:30|8274.2|8269.1|8274.9|8270.2|8275.5|8270.7|8274.1|8269|41
1650022780000|2022-04-15 11:39:40|8274.8|8270.3|8274.1|8271|8275|8271|8274.1|8270.1|43
1650022790000|2022-04-15 11:39:50|8274.2|8270.7|8274.8|8270.4|8274.9|8271|8273.8|8269.9|41
1650022800000|2022-04-15 11:40:00|8275.1|8270.1|8274.8|8270.3|8275.1|8270.8|8274.6|8270|27
1650022810000|2022-04-15 11:40:10|8274.9|8270.6|8275.1|8270.8|8275.2|8270.8|8274.8|8270.1|44
1650022820000|2022-04-15 11:40:20|8275|8270.4|8275|8270.2|8275.3|8270.9|8274.8|8270|47
1650022830000|2022-04-15 11:40:30|8275.1|8270.3|8275|8270.4|8275.2|8270.7|8274.4|8269.9|45
1650022840000|2022-04-15 11:40:40|8275.1|8270.3|8274.9|8270.4|8275.7|8270.8|8274.5|8268.5|42
1650022850000|2022-04-15 11:40:50|8274.8|8269.8|8275|8270.1|8275.3|8270.7|8274.8|8269.6|53
1650022860000|2022-04-15 11:41:00|8275.1|8270|8275.1|8270.4|8275.3|8270.7|8274.6|8269.7|38
1650022870000|2022-04-15 11:41:10|8274.9|8270.3|8274.9|8270.4|8275.3|8270.7|8274.8|8269.9|44
1650022880000|2022-04-15 11:41:20|8275|8270.5|8274.9|8270.4|8275.2|8271.1|8274.6|8269.5|39
1650022890000|2022-04-15 11:41:30|8275|8270.5|8275.1|8270.4|8275.2|8270.9|8274.8|8270.2|33
1650022900000|2022-04-15 11:41:40|8275.2|8270.5|8274.8|8270.7|8275.7|8271.2|8274.3|8270.2|41
1650022910000|2022-04-15 11:41:50|8274.4|8270.6|8275.9|8270.9|8276|8271.6|8274.2|8270.4|43
1650022920000|2022-04-15 11:42:00|8275.8|8271.3|8274.7|8271.1|8276|8271.5|8274.6|8270.1|60
1650022930000|2022-04-15 11:42:10|8275.2|8271|8276.3|8270.9|8276.3|8271.4|8274.5|8270.4|55
1650022940000|2022-04-15 11:42:20|8276.5|8270.8|8275.7|8270.4|8276.6|8271|8275.3|8269.7|59
1650022950000|2022-04-15 11:42:30|8275.6|8270.3|8275.7|8271.2|8275.9|8271.2|8275.1|8270.3|41
1650022960000|2022-04-15 11:42:40|8275.6|8271.3|8275.6|8270.6|8276|8271.3|8275.2|8270|37
1650022970000|2022-04-15 11:42:50|8275.5|8271|8275.6|8270.8|8275.9|8271.2|8275.2|8270.6|42
1650022980000|2022-04-15 11:43:00|8275.7|8270.9|8275.4|8271.2|8275.8|8271.3|8275.4|8270.6|21
1650022990000|2022-04-15 11:43:10|8275.5|8271.3|8275.4|8270.9|8275.7|8271.3|8275.1|8269.9|45
1650023000000|2022-04-15 11:43:20|8275.3|8270.8|8275.9|8270.6|8275.9|8271.1|8275.3|8270|29
1650023010000|2022-04-15 11:43:30|8275.8|8270.5|8275.7|8270.8|8275.9|8271|8275.4|8270.3|23
1650023020000|2022-04-15 11:43:40|8275.6|8270.9|8275.8|8270.6|8276.6|8271.1|8275|8270.1|43
1650023030000|2022-04-15 11:43:50|8275.5|8270.8|8275.9|8271.1|8276.1|8271.6|8275.3|8270.2|40
1650023040000|2022-04-15 11:44:00|8276|8270.9|8275.8|8270.2|8276.3|8271.3|8275.1|8269.6|39
1650023050000|2022-04-15 11:44:10|8275.5|8270|8275.5|8271|8276|8271|8275.2|8270|39
1650023060000|2022-04-15 11:44:20|8275.4|8270.9|8275.9|8271.2|8276|8271.3|8275.4|8270.5|33
1650023070000|2022-04-15 11:44:30|8275.8|8270.7|8276|8270.9|8276.1|8271.4|8275.5|8270.4|41
1650023080000|2022-04-15 11:44:40|8275.9|8270.8|8275.7|8270.8|8276.4|8271.4|8275.5|8270.3|44
1650023090000|2022-04-15 11:44:50|8276.1|8270.2|8275.8|8270|8276.1|8271.9|8275.3|8269.9|58
1650023100000|2022-04-15 11:45:00|8275.6|8270.9|8276.1|8270.4|8276.5|8271.6|8274.4|8269|72
1650023110000|2022-04-15 11:45:10|8275.9|8270.8|8276.1|8271|8276.3|8271.5|8275.5|8270.3|63
1650023120000|2022-04-15 11:45:20|8276|8270.9|8276.1|8270.8|8276.4|8271.6|8275.8|8270.5|62
1650023130000|2022-04-15 11:45:30|8276|8270.9|8275.8|8270.8|8276.4|8271.7|8275.5|8270.4|60
1650023140000|2022-04-15 11:45:40|8275.9|8270.9|8275.6|8271|8276.4|8271.7|8275.6|8270.7|44
1650023150000|2022-04-15 11:45:50|8275.5|8271.1|8278.4|8271.5|8278.4|8271.9|8275.5|8270.6|73
1650023160000|2022-04-15 11:46:00|8278|8271.9|8278.4|8271.9|8278.8|8272.2|8277.7|8271|65
1650023170000|2022-04-15 11:46:10|8278.1|8272|8278.4|8272.3|8278.7|8272.7|8277.9|8271.4|64
1650023180000|2022-04-15 11:46:20|8278.5|8272.5|8278.4|8271.7|8278.5|8272.5|8277.9|8270.4|53
1650023190000|2022-04-15 11:46:30|8278.5|8272|8278.2|8272.8|8278.5|8272.9|8277.8|8271.7|58
1650023200000|2022-04-15 11:46:40|8278.1|8272.9|8278.9|8273|8279.1|8274.1|8278.1|8272.2|65
1650023210000|2022-04-15 11:46:50|8278.8|8273.1|8278.7|8273.6|8279.1|8273.7|8278.3|8272.2|61
1650023220000|2022-04-15 11:47:00|8278.6|8273.7|8278.3|8273.4|8278.7|8273.8|8278.1|8272.9|51
1650023230000|2022-04-15 11:47:10|8278.2|8273.1|8277.5|8272.2|8278.4|8273.8|8277.5|8272.1|55
1650023240000|2022-04-15 11:47:20|8277.2|8272|8277.6|8271.9|8277.6|8272.1|8277.2|8271.1|40
1650023250000|2022-04-15 11:47:30|8277.7|8271.8|8277.1|8271.3|8277.7|8271.9|8276.9|8271.1|41
1650023260000|2022-04-15 11:47:40|8277.2|8271.4|8277.2|8271.5|8277.3|8271.6|8276.7|8271.2|39
1650023270000|2022-04-15 11:47:50|8277.1|8271.6|8277.1|8272|8277.3|8272|8276.7|8271.2|28
1650023280000|2022-04-15 11:48:00|8276.9|8271.9|8277.3|8271.5|8277.5|8272.4|8276.6|8271.1|48
1650023290000|2022-04-15 11:48:10|8277.2|8271.6|8277.4|8271.7|8277.5|8271.7|8276.8|8270.6|45
1650023300000|2022-04-15 11:48:20|8277.5|8271.6|8278|8272.7|8278.1|8272.9|8277.4|8271.4|56
1650023310000|2022-04-15 11:48:30|8278.1|8272.8|8278.5|8273.5|8278.9|8273.6|8278|8272.7|61
1650023320000|2022-04-15 11:48:40|8278.6|8273.6|8278.2|8272.1|8279|8274|8277.9|8271.4|67
1650023330000|2022-04-15 11:48:50|8278.6|8271.5|8279.1|8273|8279.2|8274.5|8278.3|8271.5|60
1650023340000|2022-04-15 11:49:00|8279.2|8273.1|8277.3|8271.7|8279.2|8273.1|8277.1|8271.1|68
1650023350000|2022-04-15 11:49:10|8277.2|8271.9|8276.3|8271.8|8277.8|8272.7|8276.2|8271.6|55
1650023360000|2022-04-15 11:49:20|8276.4|8271.7|8276.7|8271.2|8277.8|8272|8276.1|8269.6|55
1650023370000|2022-04-15 11:49:30|8276.6|8271.5|8277.9|8271.3|8278.4|8271.5|8276.6|8270.3|68
1650023380000|2022-04-15 11:49:40|8278|8271.1|8278.1|8270.8|8279|8272.2|8277.7|8269.6|76
1650023390000|2022-04-15 11:49:50|8278|8271.2|8277.5|8270.2|8278.6|8272|8277.5|8269.5|71
1650023400000|2022-04-15 11:50:00|8277.6|8270.1|8277.8|8270.6|8278.5|8271.4|8277.5|8269.6|61
1650023410000|2022-04-15 11:50:10|8277.9|8270.7|8276.2|8270.4|8278|8270.8|8276.1|8269.8|45
1650023420000|2022-04-15 11:50:20|8276.1|8270.5|8276|8270.8|8276.3|8270.8|8275.5|8270.2|57
1650023430000|2022-04-15 11:50:30|8276.2|8270.9|8276.5|8269.8|8277.2|8271.3|8275.8|8269.5|62
1650023440000|2022-04-15 11:50:40|8276.4|8270.1|8277.5|8270.3|8277.6|8271.1|8275.7|8269|65
1650023450000|2022-04-15 11:50:50|8277.3|8270.4|8277.5|8269.8|8277.6|8271.1|8277.1|8269.7|39
1650023460000|2022-04-15 11:51:00|8277.7|8269.7|8276.6|8272.1|8278.7|8272.3|8276.5|8269.3|34
1650023470000|2022-04-15 11:51:10|8276.7|8272.2|8277.3|8271.3|8277.6|8272.2|8276.6|8269.6|49
1650023480000|2022-04-15 11:51:20|8277.1|8271.4|8277.8|8269.8|8277.8|8271.4|8276.8|8269.2|58
1650023490000|2022-04-15 11:51:30|8276.8|8269.9|8276.2|8269.3|8277.9|8269.9|8276.1|8268.6|46
1650023500000|2022-04-15 11:51:40|8276|8269.5|8276.4|8269.4|8276.5|8269.9|8275.9|8269.3|39
1650023510000|2022-04-15 11:51:50|8276.5|8270.1|8276.9|8270.3|8276.9|8271.8|8275.6|8269.1|68
1650023520000|2022-04-15 11:52:00|8276.8|8270.4|8277.7|8270.5|8277.7|8270.9|8276.8|8269.3|52
1650023530000|2022-04-15 11:52:10|8277.6|8270.6|8277.5|8270|8278.2|8271|8277|8269.1|69
1650023540000|2022-04-15 11:52:20|8277.6|8270.1|8278|8268.9|8278.5|8271.6|8276.9|8268.9|53
1650023550000|2022-04-15 11:52:30|8277.9|8268.7|8275.8|8269.4|8278.7|8270.5|8275.2|8267.7|70
1650023560000|2022-04-15 11:52:40|8277.6|8268.3|8277.1|8269.1|8277.8|8270.5|8275.3|8268.3|72
1650023570000|2022-04-15 11:52:50|8278.2|8268.1|8277.6|8268.8|8278.2|8270.1|8275.6|8268.1|68
1650023580000|2022-04-15 11:53:00|8277.1|8269.2|8277.5|8268.8|8277.8|8269.2|8277.1|8268.5|57
1650023590000|2022-04-15 11:53:10|8277.4|8268.7|8277.7|8268.6|8277.8|8269.1|8277.4|8268.4|46
1650023600000|2022-04-15 11:53:20|8277.4|8268.8|8276.2|8270.2|8277.7|8270.8|8275.7|8268.4|65
1650023610000|2022-04-15 11:53:30|8275.7|8269.6|8277.1|8269.5|8277.4|8270.1|8275.6|8268.8|74
1650023620000|2022-04-15 11:53:40|8277.2|8269.4|8277.5|8269.5|8277.6|8269.8|8276.4|8268.8|61
1650023630000|2022-04-15 11:53:50|8277.4|8269.3|8277.4|8269.2|8277.5|8271.5|8276.4|8269.2|53
1650023640000|2022-04-15 11:54:00|8277.5|8269.3|8277.5|8269.1|8277.6|8269.7|8276.8|8269|57
1650023650000|2022-04-15 11:54:10|8277.3|8269|8277.3|8269.9|8277.6|8270|8277.1|8269|61
1650023660000|2022-04-15 11:54:20|8277.4|8269.8|8276.4|8270.6|8277.7|8271.2|8276|8269.2|72
1650023670000|2022-04-15 11:54:30|8276.3|8270.3|8276.8|8271|8277.7|8271.4|8276.1|8269.1|74
1650023680000|2022-04-15 11:54:40|8276.6|8271.1|8276.9|8270|8277.9|8271.7|8276.3|8269|69
1650023690000|2022-04-15 11:54:50|8276.8|8269.7|8277.2|8269.2|8277.5|8270.2|8276.8|8268.9|61
1650023700000|2022-04-15 11:55:00|8277.3|8269.3|8278.3|8270.2|8278.8|8271.5|8275.9|8268.2|63
1650023710000|2022-04-15 11:55:10|8277.7|8270.9|8277.9|8271.7|8278.5|8272.1|8276.8|8270.4|63
1650023720000|2022-04-15 11:55:20|8278|8271.6|8277.8|8271.5|8278.2|8272.2|8276.9|8270.3|66
1650023730000|2022-04-15 11:55:30|8277.9|8271.7|8278.2|8271.2|8278.9|8273.1|8277.2|8270.7|75
1650023740000|2022-04-15 11:55:40|8278.3|8271.1|8278.4|8271.2|8278.6|8271.4|8278.1|8271|52
1650023750000|2022-04-15 11:55:50|8278.5|8271.3|8278.5|8271.3|8278.5|8271.5|8278.3|8271.1|30
1650023760000|2022-04-15 11:56:00|8278.4|8271.2|8278.8|8272.5|8279.2|8272.5|8278|8270.8|46
1650023770000|2022-04-15 11:56:10|8278.9|8272.6|8279|8273|8279.3|8273.2|8278.4|8272.2|72
1650023780000|2022-04-15 11:56:20|8279.2|8272.8|8278.7|8272.5|8279.3|8273|8278.5|8272.4|50
1650023790000|2022-04-15 11:56:30|8278.6|8272.4|8279|8272.8|8279|8273|8278.4|8272.3|40
1650023800000|2022-04-15 11:56:40|8279.2|8272.6|8279.5|8272.5|8280.2|8273.3|8278.8|8272.2|44
1650023810000|2022-04-15 11:56:50|8279.3|8272.9|8279.4|8272.7|8279.9|8274|8278.3|8272.4|61
1650023820000|2022-04-15 11:57:00|8278.1|8274.1|8278.2|8273.6|8279.9|8274.4|8277.9|8272.7|69
1650023830000|2022-04-15 11:57:10|8278.9|8272.8|8278.8|8272.8|8279.1|8274.1|8277.7|8272.4|64
1650023840000|2022-04-15 11:57:20|8278.5|8272.7|8278.7|8272.2|8279|8273.1|8277.3|8271|62
1650023850000|2022-04-15 11:57:30|8278.1|8272.4|8277.8|8272.5|8278.9|8273.8|8276.9|8271.7|70
1650023860000|2022-04-15 11:57:40|8277.7|8272.9|8278.7|8272.5|8279|8274.1|8276.9|8271.1|62
1650023870000|2022-04-15 11:57:50|8278|8273.4|8278.2|8273.4|8279.1|8274.1|8277.4|8271.7|55
1650023880000|2022-04-15 11:58:00|8278.3|8273.3|8278.5|8273.2|8278.9|8274.2|8277.6|8272.7|73
1650023890000|2022-04-15 11:58:10|8278.4|8273.3|8278.6|8273.3|8278.7|8273.6|8278.2|8273.1|45
1650023900000|2022-04-15 11:58:20|8278.7|8273.5|8277.7|8272.9|8279.2|8274.5|8276.9|8272.4|66
1650023910000|2022-04-15 11:58:30|8277.8|8272.6|8278.2|8272.6|8278.3|8273.1|8277.6|8271.8|67
1650023920000|2022-04-15 11:58:40|8278.1|8272.8|8278.2|8272.1|8278.9|8273.5|8277.2|8271.4|59
1650023930000|2022-04-15 11:58:50|8278.1|8272.3|8278|8272.4|8278.4|8272.7|8277.8|8272.2|45
1650023940000|2022-04-15 11:59:00|8277.9|8272.3|8278|8272.6|8278.2|8272.7|8277.5|8272.2|41
1650023950000|2022-04-15 11:59:10|8277.9|8272.5|8277.8|8272.5|8278.1|8273.4|8277|8271.9|65
1650023960000|2022-04-15 11:59:20|8277.7|8272.8|8279.6|8273.2|8280.5|8274.4|8277.2|8272.6|64
1650023970000|2022-04-15 11:59:30|8279.4|8273|8280.1|8273.6|8281.1|8274.3|8279.2|8272.5|58
1650023980000|2022-04-15 11:59:40|8280.3|8273.5|8279.7|8273.8|8280.3|8274.7|8278.9|8272.9|74
1650023990000|2022-04-15 11:59:50|8279.9|8274|8279.7|8273.9|8280.6|8274.6|8279.4|8273.5|68
1650024000000|2022-04-15 12:00:00|8279.8|8273.5|8279.7|8273.8|8280.4|8274.4|8279|8273.3|62
1650024010000|2022-04-15 12:00:10|8279.8|8273.9|8279.8|8274.4|8280.1|8274.7|8279.4|8273.3|46
1650024020000|2022-04-15 12:00:20|8279.5|8274.2|8280|8273.6|8280.7|8274.7|8279.3|8272.7|47
1650024030000|2022-04-15 12:00:30|8280.1|8273.5|8280.6|8274.5|8280.8|8275|8280.1|8272.7|46
1650024040000|2022-04-15 12:00:40|8280.8|8274.4|8280.6|8274.6|8280.8|8275.1|8280.1|8273.5|45
1650024050000|2022-04-15 12:00:50|8280.8|8274.5|8280.4|8274.7|8280.8|8275.2|8280.1|8273.6|46
1650024060000|2022-04-15 12:01:00|8280.5|8274.5|8280.4|8275.1|8280.6|8275.2|8280.2|8273.3|37
1650024070000|2022-04-15 12:01:10|8280.5|8275.2|8280|8274.7|8280.6|8275.2|8279.9|8272.7|42
1650024080000|2022-04-15 12:01:20|8280.2|8274.4|8280|8274.1|8280.5|8274.6|8279.6|8272.5|50
1650024090000|2022-04-15 12:01:30|8279.7|8274|8278.1|8272.9|8279.7|8274|8277.8|8271.7|71
1650024100000|2022-04-15 12:01:40|8278.2|8272.6|8279.3|8272.7|8279.4|8273.1|8277.9|8271.5|64
1650024110000|2022-04-15 12:01:50|8279|8272.9|8278.5|8271.6|8279|8273|8278.1|8270.9|64
1650024120000|2022-04-15 12:02:00|8278.4|8271.8|8278.6|8272.2|8278.7|8272.4|8277.9|8270.8|63
1650024130000|2022-04-15 12:02:10|8278.8|8272.1|8278.6|8271.7|8278.8|8272.3|8278.4|8271.6|62
1650024140000|2022-04-15 12:02:20|8278.5|8271.6|8278.8|8272.4|8279.3|8272.9|8277.9|8271|74
1650024150000|2022-04-15 12:02:30|8279.2|8271.5|8279.6|8272.2|8279.6|8273.2|8278.7|8271.3|60
1650024160000|2022-04-15 12:02:40|8279.4|8272.4|8278.7|8271.9|8279.5|8272.6|8278.5|8271|67
1650024170000|2022-04-15 12:02:50|8279|8272|8279|8271.8|8279.2|8272.2|8278|8271|73
1650024180000|2022-04-15 12:03:00|8279.1|8271.6|8278.1|8271.8|8280.2|8272.8|8277.9|8270.9|63
1650024190000|2022-04-15 12:03:10|8278.4|8271.5|8278.6|8270.7|8278.9|8272.3|8277.6|8269.8|58
1650024200000|2022-04-15 12:03:20|8278.4|8271.2|8279.7|8272.2|8279.8|8273.4|8277.9|8270.8|71
1650024210000|2022-04-15 12:03:30|8279.4|8272.3|8279.6|8273.2|8279.8|8274|8278.6|8271.8|72
1650024220000|2022-04-15 12:03:40|8279.7|8273.4|8280.2|8274.2|8281|8275.7|8279.7|8273.1|70
1650024230000|2022-04-15 12:03:50|8279.7|8274.4|8281.1|8273|8281.1|8274.4|8278.7|8271.3|71
1650024240000|2022-04-15 12:04:00|8280.7|8273.8|8280.3|8272.5|8281.8|8275.3|8279.8|8272|75
1650024250000|2022-04-15 12:04:10|8280.8|8272.3|8279.6|8272.7|8281.1|8273.7|8278.8|8271.4|71
1650024260000|2022-04-15 12:04:20|8279.4|8272.8|8279.3|8272.4|8280.2|8273.5|8278.6|8271.7|63
1650024270000|2022-04-15 12:04:30|8278.7|8272.7|8279.2|8272.5|8280.3|8273.5|8278.7|8271.8|63
1650024280000|2022-04-15 12:04:40|8278.9|8272.6|8279.4|8272.7|8279.6|8273|8278.7|8272|58
1650024290000|2022-04-15 12:04:50|8279.5|8271.6|8279|8272.1|8279.8|8273.1|8278.5|8271.5|60
1650024300000|2022-04-15 12:05:00|8278.9|8272.3|8279|8272.3|8280.3|8273.4|8278.9|8271.6|60
1650024310000|2022-04-15 12:05:10|8278.9|8272|8280.1|8271.7|8280.4|8273.5|8278.8|8271.4|64
1650024320000|2022-04-15 12:05:20|8279.8|8272|8279.2|8272.6|8280.1|8272.7|8278.6|8271.3|55
1650024330000|2022-04-15 12:05:30|8279.6|8272.5|8279.1|8272.9|8279.6|8273|8278.6|8271.6|67
1650024340000|2022-04-15 12:05:40|8279|8273.1|8278.5|8272.8|8280.5|8273.3|8278.5|8271.6|55
1650024350000|2022-04-15 12:05:50|8278.8|8272.9|8279.1|8272.8|8280.2|8274.4|8278.5|8271.1|69
1650024360000|2022-04-15 12:06:00|8278.9|8273.2|8278.7|8272.4|8279|8273.2|8278.5|8271.5|44
1650024370000|2022-04-15 12:06:10|8278.8|8272.5|8279.6|8272.7|8280.8|8274.4|8278.7|8271.8|60
1650024380000|2022-04-15 12:06:20|8279.5|8272.8|8280.1|8272.4|8280.8|8273.5|8278.5|8271.9|51
1650024390000|2022-04-15 12:06:30|8279.9|8272.5|8280.2|8273.7|8280.5|8274.8|8278.6|8271.6|57
1650024400000|2022-04-15 12:06:40|8279.9|8273.9|8280.5|8274.1|8280.8|8275|8279.6|8273.8|35
1650024410000|2022-04-15 12:06:50|8280.6|8274.2|8280.2|8274.4|8281|8274.8|8279.9|8273.3|47
1650024420000|2022-04-15 12:07:00|8280.1|8274.3|8279.6|8273|8280.5|8274.4|8278.9|8272.5|56
1650024430000|2022-04-15 12:07:10|8279.8|8272.6|8278.9|8273.5|8280.2|8273.7|8278.9|8272.2|60
1650024440000|2022-04-15 12:07:20|8278.8|8273.2|8279.2|8272.9|8279.7|8273.4|8278.8|8272.3|35
1650024450000|2022-04-15 12:07:30|8279.1|8272.8|8280.3|8273.6|8281|8274.3|8278.5|8272.1|56
1650024460000|2022-04-15 12:07:40|8280.5|8274|8280.1|8273.5|8281.4|8274.8|8279.4|8272.8|69
1650024470000|2022-04-15 12:07:50|8280.2|8273.4|8280.4|8272.9|8280.8|8274.1|8279.2|8272.1|70
1650024480000|2022-04-15 12:08:00|8280.5|8272.8|8279.5|8272.4|8280.5|8273.4|8279.3|8272.4|49
1650024490000|2022-04-15 12:08:10|8280.4|8272.6|8280.2|8272.8|8280.8|8273.4|8279.5|8272.4|47
1650024500000|2022-04-15 12:08:20|8280.1|8272.9|8280.1|8272.3|8280.6|8273.8|8279.2|8272|60
1650024510000|2022-04-15 12:08:30|8280.2|8272.6|8279.2|8273.2|8280.5|8273.3|8279.1|8272.2|59
1650024520000|2022-04-15 12:08:40|8279|8273.3|8279.4|8272.9|8280.4|8273.7|8279|8272.5|55
1650024530000|2022-04-15 12:08:50|8279.6|8272.6|8279.8|8273.4|8280|8274|8279.1|8272.6|52
1650024540000|2022-04-15 12:09:00|8279.6|8273.3|8279.8|8274.1|8280.4|8274.1|8279.5|8272.5|60
1650024550000|2022-04-15 12:09:10|8280|8273.9|8280.1|8273.5|8281.6|8275.1|8279.9|8272.8|61
1650024560000|2022-04-15 12:09:20|8279.6|8273.6|8279.6|8273.6|8280.4|8274|8279|8272.8|65
1650024570000|2022-04-15 12:09:30|8279.5|8273.7|8280.3|8273.5|8280.6|8273.8|8279.5|8272.4|60
1650024580000|2022-04-15 12:09:40|8280.2|8273.6|8280.4|8273.1|8280.7|8273.7|8280|8273|44
1650024590000|2022-04-15 12:09:50|8280.5|8273.3|8280.7|8273.7|8280.8|8273.8|8280|8273|39
1650024600000|2022-04-15 12:10:00|8280.6|8273.5|8280.2|8273.2|8281|8274.5|8279.2|8272.4|74
1650024610000|2022-04-15 12:10:10|8280.1|8273.1|8280.5|8273.6|8280.7|8273.8|8279.8|8272.8|58
1650024620000|2022-04-15 12:10:20|8280.4|8273.9|8280|8274.3|8280.7|8274.6|8279.1|8272.8|61
1650024630000|2022-04-15 12:10:30|8281|8273.1|8280.2|8273.6|8281|8274.4|8279.9|8273.1|58
1650024640000|2022-04-15 12:10:40|8280.5|8273.5|8280.4|8274.1|8280.8|8274.5|8280|8273.3|58
1650024650000|2022-04-15 12:10:50|8280.5|8274|8279.8|8273.8|8281.3|8274.7|8279.8|8272.7|53
1650024660000|2022-04-15 12:11:00|8280.1|8274.1|8279.8|8273.3|8281|8274.8|8279.7|8273|69
1650024670000|2022-04-15 12:11:10|8279.9|8273.5|8279.6|8273.9|8280.7|8274.3|8279.4|8272.6|63
1650024680000|2022-04-15 12:11:20|8279.5|8273.7|8279.6|8273.8|8279.9|8274|8279.3|8273.5|33
1650024690000|2022-04-15 12:11:30|8279.5|8273.1|8280.2|8272.9|8281.1|8274.3|8279.4|8271.9|68
1650024700000|2022-04-15 12:11:40|8280|8273.2|8279.8|8273|8280.7|8273.8|8279.3|8272.4|58
1650024710000|2022-04-15 12:11:50|8279.7|8273.2|8279.9|8273.8|8281.1|8274.4|8279.7|8272.9|57
1650024720000|2022-04-15 12:12:00|8280.3|8274.1|8280.8|8273.7|8281|8275.1|8279.4|8273.7|66
1650024730000|2022-04-15 12:12:10|8280.9|8273.9|8281|8274.4|8281.2|8274.8|8280.5|8273.9|56
1650024740000|2022-04-15 12:12:20|8281.2|8274.5|8280.8|8274.8|8281.2|8275|8280.8|8274.2|55
1650024750000|2022-04-15 12:12:30|8281|8274.2|8280.5|8275.7|8281.1|8275.8|8280.2|8274.2|48
1650024760000|2022-04-15 12:12:40|8280.6|8275.6|8280.4|8275.3|8280.6|8276.2|8280.1|8275|49
1650024770000|2022-04-15 12:12:50|8280.3|8275.5|8280.6|8274.7|8281.7|8276.6|8280.1|8274|71
1650024780000|2022-04-15 12:13:00|8280.7|8274.9|8280.2|8274.1|8281.2|8275.1|8280|8273.7|73
1650024790000|2022-04-15 12:13:10|8280.3|8274.3|8281.2|8274.7|8281.2|8274.9|8279.9|8273.7|56
1650024800000|2022-04-15 12:13:20|8281.3|8274.9|8281|8274.1|8281.9|8276.6|8280.7|8273.4|70
1650024810000|2022-04-15 12:13:30|8281.2|8274.5|8281|8273.4|8281.6|8274.6|8280.6|8273.3|61
1650024820000|2022-04-15 12:13:40|8280.9|8273.9|8281.3|8273.3|8281.3|8274.1|8280.5|8273.3|43
1650024830000|2022-04-15 12:13:50|8281.4|8273.6|8280.9|8273.6|8281.6|8274.1|8280.9|8273.5|47
1650024840000|2022-04-15 12:14:00|8281.2|8273.1|8281.1|8274.1|8281.7|8274.3|8280.6|8273.1|57
1650024850000|2022-04-15 12:14:10|8280.7|8273.6|8279.9|8274.2|8281|8274.5|8279.9|8273|42
1650024860000|2022-04-15 12:14:20|8280|8274.3|8280.5|8273.8|8280.7|8274.3|8279.9|8272.5|37
1650024870000|2022-04-15 12:14:30|8280.4|8273.9|8280.6|8274.2|8281.3|8275|8280.3|8273.2|45
1650024880000|2022-04-15 12:14:40|8280.7|8274.1|8281.1|8274.2|8282|8275.1|8280.5|8273.8|56
1650024890000|2022-04-15 12:14:50|8281.4|8274.3|8281.4|8274.5|8281.6|8274.6|8280.8|8274.1|41
1650024900000|2022-04-15 12:15:00|8281.2|8274.6|8280.9|8274.7|8281.5|8274.8|8280.8|8274.3|32
1650024910000|2022-04-15 12:15:10|8281|8274.2|8280.8|8274.8|8281.1|8275.1|8280.6|8274.2|40
1650024920000|2022-04-15 12:15:20|8280.7|8274.6|8280.6|8274.8|8281.8|8275.8|8280.6|8274.2|58
1650024930000|2022-04-15 12:15:30|8280.5|8274.9|8280.5|8274.7|8280.8|8274.9|8280.3|8274.2|39
1650024940000|2022-04-15 12:15:40|8280.6|8274.6|8280.7|8274.8|8281.4|8275.6|8280.3|8274.2|44
1650024950000|2022-04-15 12:15:50|8280.6|8274.9|8281.4|8276.1|8281.9|8276.3|8280.6|8274.9|39
1650024960000|2022-04-15 12:16:00|8281.5|8276.2|8281.5|8276.2|8281.6|8276.3|8281.2|8275.9|22
1650024970000|2022-04-15 12:16:10|8281.4|8276.3|8281.4|8276|8281.6|8276.4|8281.3|8275.7|21
1650024980000|2022-04-15 12:16:20|8281.8|8275.9|8281.3|8275.5|8281.8|8276|8281|8275.4|25
1650024990000|2022-04-15 12:16:30|8281.2|8275.6|8281.2|8276.2|8281.8|8276.3|8281.2|8275.2|39
1650025000000|2022-04-15 12:16:40|8281.3|8275.9|8280.7|8275.8|8282|8276.6|8280.4|8275.5|67
1650025010000|2022-04-15 12:16:50|8280.6|8275.9|8279.7|8275.1|8281.3|8275.9|8279.6|8274|64
1650025020000|2022-04-15 12:17:00|8279.6|8275|8279.3|8274.4|8279.9|8275.1|8279.2|8274|47
1650025030000|2022-04-15 12:17:10|8279.4|8274.3|8281.6|8276.9|8282.8|8277.2|8279.3|8274.3|57
1650025040000|2022-04-15 12:17:20|8281.5|8277|8280.9|8275.2|8283.1|8277.2|8280|8273.6|58
1650025050000|2022-04-15 12:17:30|8281|8275.3|8282.9|8272.9|8283.5|8275.3|8280.2|8272.2|56
1650025060000|2022-04-15 12:17:40|8283|8272.8|8283.1|8273.1|8283.4|8273.3|8282.3|8272.4|38
1650025070000|2022-04-15 12:17:50|8283.2|8273.3|8283|8273.4|8283.2|8275.2|8282.8|8272.6|30
1650025080000|2022-04-15 12:18:00|8283.2|8275.5|8283|8274.2|8283.4|8275.6|8281.9|8272.3|41
1650025090000|2022-04-15 12:18:10|8283.1|8274.1|8283.2|8272.8|8283.3|8275.7|8280.5|8272.7|42
1650025100000|2022-04-15 12:18:20|8282.5|8273.4|8282.2|8274.1|8283.1|8275.7|8280.8|8273.2|48
1650025110000|2022-04-15 12:18:30|8282.4|8273.9|8280.7|8273.8|8282.6|8274.9|8280.3|8273.5|32
1650025120000|2022-04-15 12:18:40|8282.2|8275|8281.7|8274.7|8283.1|8275.4|8280.1|8272.7|50
1650025130000|2022-04-15 12:18:50|8281.6|8274.8|8282.9|8274.4|8283.3|8275.3|8280.8|8273.5|63
1650025140000|2022-04-15 12:19:00|8282.4|8274.5|8282.8|8274.8|8283.3|8275.3|8282.2|8274.2|56
1650025150000|2022-04-15 12:19:10|8282.9|8274.9|8283.1|8276.4|8283.4|8276.5|8282.8|8274.7|43
1650025160000|2022-04-15 12:19:20|8283.3|8276.3|8282.8|8276.3|8283.4|8276.5|8281.4|8274.2|37
1650025170000|2022-04-15 12:19:30|8282.7|8276.1|8280.7|8276.1|8282.9|8276.2|8280.4|8273.6|51
1650025180000|2022-04-15 12:19:40|8280.9|8275.9|8280|8273.4|8282.6|8276.1|8279|8270.4|72
1650025190000|2022-04-15 12:19:50|8279.9|8273.3|8280.6|8273.2|8283.4|8274.2|8277.9|8271.1|74
1650025200000|2022-04-15 12:20:00|8280.5|8273.1|8280.2|8272.6|8282.6|8273.8|8280.1|8270.6|70
1650025210000|2022-04-15 12:20:10|8280|8273|8283|8274.5|8283.4|8276|8279.8|8271.5|67
1650025220000|2022-04-15 12:20:20|8282.8|8275|8280.7|8272.7|8283.5|8276|8280.2|8272.7|74
1650025230000|2022-04-15 12:20:30|8280.6|8273.9|8282.4|8276.1|8283.7|8277|8280.4|8273.6|74
1650025240000|2022-04-15 12:20:40|8282.2|8276.2|8282|8275.3|8284.1|8277|8281.7|8274.6|69
1650025250000|2022-04-15 12:20:50|8282.2|8275.7|8281.8|8276.1|8283.2|8276.3|8281.7|8274.4|60
1650025260000|2022-04-15 12:21:00|8281.7|8276.2|8281.6|8276.3|8283.7|8277.2|8281.2|8275.1|51
1650025270000|2022-04-15 12:21:10|8281.4|8276.5|8281.5|8276.6|8281.7|8277|8281.3|8276.1|47
1650025280000|2022-04-15 12:21:20|8281.6|8276.8|8281.3|8275.4|8284.9|8277.8|8281.3|8273.9|62
1650025290000|2022-04-15 12:21:30|8281.5|8275.6|8281.5|8276.9|8281.8|8277|8280.2|8274|66
1650025300000|2022-04-15 12:21:40|8281.4|8276.8|8280.6|8274.4|8282|8277.1|8280.6|8274.4|62
1650025310000|2022-04-15 12:21:50|8280.9|8274.8|8281.9|8275.6|8281.9|8276.9|8280.2|8274.8|58
1650025320000|2022-04-15 12:22:00|8281.8|8275.5|8281.7|8276.2|8281.9|8276.7|8281.1|8275.4|69
1650025330000|2022-04-15 12:22:10|8281.4|8276|8281|8275.7|8282.1|8276.6|8280.9|8274.5|68
1650025340000|2022-04-15 12:22:20|8281.1|8275.8|8280.8|8275.9|8282.3|8276.5|8280.6|8274.1|70
1650025350000|2022-04-15 12:22:30|8280.9|8276.1|8282.2|8272.6|8282.2|8276.8|8279.6|8272.6|70
1650025360000|2022-04-15 12:22:40|8280|8275.7|8280|8274.7|8282.2|8276.4|8279.9|8274.2|69
1650025370000|2022-04-15 12:22:50|8279.8|8275|8280.3|8275.9|8280.8|8276|8279.7|8274.6|69
1650025380000|2022-04-15 12:23:00|8280.2|8275.8|8280.3|8276.1|8281.7|8276.8|8279.6|8274.7|62
1650025390000|2022-04-15 12:23:10|8280.2|8276.3|8281.5|8276.8|8282.2|8276.9|8279.7|8274.3|76
1650025400000|2022-04-15 12:23:20|8281.4|8274.9|8281.7|8275.4|8282.4|8276.1|8280.9|8274.6|68
1650025410000|2022-04-15 12:23:30|8282.9|8274.6|8281|8275.8|8282.9|8276.4|8281|8274.6|68
1650025420000|2022-04-15 12:23:40|8280.9|8275.5|8280.8|8273.4|8282|8276|8280.3|8273.4|65
1650025430000|2022-04-15 12:23:50|8280.7|8273.6|8281.6|8274|8282.4|8275.3|8280.4|8273|74
1650025440000|2022-04-15 12:24:00|8281.1|8274.4|8282.1|8274.4|8282.6|8276.4|8280.4|8273.2|72
1650025450000|2022-04-15 12:24:10|8281.5|8275.1|8281|8275.6|8282.9|8276.3|8280.6|8273.7|68
1650025460000|2022-04-15 12:24:20|8281.1|8275.7|8281.2|8275.5|8283.1|8276.3|8279.9|8273.7|71
1650025470000|2022-04-15 12:24:30|8281.5|8275.7|8281.3|8275.9|8283.2|8276.7|8280.6|8273.1|63
1650025480000|2022-04-15 12:24:40|8281.2|8276.2|8281.6|8273.7|8283.8|8276.2|8280.7|8272.7|77
1650025490000|2022-04-15 12:24:50|8282.5|8272.7|8282.2|8274.3|8282.9|8276.3|8280.1|8272.3|72
1650025500000|2022-04-15 12:25:00|8282.3|8274.1|8280.7|8275.9|8283.5|8276.5|8280.6|8273.7|78
1650025510000|2022-04-15 12:25:10|8280.9|8276|8281.3|8276.5|8282.2|8276.5|8280.5|8275.5|68
1650025520000|2022-04-15 12:25:20|8281.4|8276.1|8281.1|8276|8281.7|8276.5|8280.7|8275.7|53
1650025530000|2022-04-15 12:25:30|8281.3|8276.3|8281.7|8276.1|8282.4|8276.6|8281|8275.9|49
1650025540000|2022-04-15 12:25:40|8281.4|8276|8280.8|8276.2|8281.9|8277.2|8280.6|8275.6|56
1650025550000|2022-04-15 12:25:50|8280.9|8276.3|8280.6|8276.4|8282.1|8277|8280.5|8275.6|71
1650025560000|2022-04-15 12:26:00|8280.7|8277.1|8281.1|8276.5|8281.8|8277.1|8280.6|8276|65
1650025570000|2022-04-15 12:26:10|8281|8276.2|8280|8275.4|8281.8|8276.5|8279.8|8274.5|73
1650025580000|2022-04-15 12:26:20|8280.8|8275.2|8280.9|8275.4|8283|8276.3|8279.9|8273.5|74
1650025590000|2022-04-15 12:26:30|8280.4|8275.7|8280.7|8276.4|8282.8|8276.6|8280.4|8275.2|50
1650025600000|2022-04-15 12:26:40|8280.6|8276.3|8281|8277|8282.5|8277.2|8280.6|8276.2|35
1650025610000|2022-04-15 12:26:50|8280.9|8276.9|8281.2|8275.6|8283.1|8277.1|8280.8|8273.7|46
1650025620000|2022-04-15 12:27:00|8281.5|8276|8282.4|8275.6|8282.4|8276.6|8280.7|8275.6|44
1650025630000|2022-04-15 12:27:10|8282|8276.1|8281.4|8274.6|8282|8276.3|8281.1|8274.2|37
1650025640000|2022-04-15 12:27:20|8281.1|8274.4|8280.1|8274.6|8282.7|8275.7|8279.1|8271.7|46
1650025650000|2022-04-15 12:27:30|8280.2|8274.5|8280.2|8274.7|8281.6|8275.7|8279.5|8273.5|29
1650025660000|2022-04-15 12:27:40|8280.3|8274.5|8280.3|8275|8280.5|8275|8280.2|8274.3|21
1650025670000|2022-04-15 12:27:50|8280.2|8274.9|8279.6|8275.5|8280.4|8275.6|8279.6|8274.8|20
1650025680000|2022-04-15 12:28:00|8279.7|8275.6|8279.5|8275.4|8281.5|8275.7|8279.4|8274.8|39
1650025690000|2022-04-15 12:28:10|8279.3|8274.3|8280.6|8275.5|8281.1|8275.9|8279.3|8273.7|32
1650025700000|2022-04-15 12:28:20|8280.8|8275.9|8281|8275.7|8281.1|8275.9|8279.4|8275.2|20
1650025710000|2022-04-15 12:28:30|8280.9|8275.6|8281.5|8275.5|8282.6|8275.9|8280.5|8272.7|32
1650025720000|2022-04-15 12:28:40|8281.2|8275.3|8282.1|8275.6|8282.1|8275.7|8280.3|8273.7|18
1650025730000|2022-04-15 12:28:50|8282|8275.5|8279.4|8275.6|8282.1|8275.7|8279.4|8275.3|20
1650025740000|2022-04-15 12:29:00|8279.6|8275.5|8280.6|8275.2|8282.2|8276.3|8279.3|8273.2|50
1650025750000|2022-04-15 12:29:10|8281|8275.4|8280.5|8275.1|8281.6|8276.4|8279.8|8273.6|48
1650025760000|2022-04-15 12:29:20|8280.4|8274.4|8281.7|8275.7|8281.8|8276.3|8280.1|8274.1|25
1650025770000|2022-04-15 12:29:30|8282|8275.8|8281.8|8276.5|8282|8276.9|8281.1|8275.5|27
1650025780000|2022-04-15 12:29:40|8282.2|8276.4|8284.3|8273.5|8284.3|8276.5|8281.8|8273.2|50
1650025790000|2022-04-15 12:29:50|8284.4|8273.4|8287.3|8276.3|8288.9|8277.9|8283.5|8273.2|38
1650025800000|2022-04-15 12:30:00|8286.1|8275.1|8285.9|8274.9|8287.7|8276.7|8283.1|8273.5|48
1650025810000|2022-04-15 12:30:10|8286|8275|8285.8|8274.8|8286.1|8275.1|8284.7|8274.2|23
1650025820000|2022-04-15 12:30:20|8285.7|8274.7|8284.4|8273.9|8285.7|8274.7|8284.2|8273.8|18
1650025830000|2022-04-15 12:30:30|8284.6|8273.8|8283|8273.1|8285.3|8274.3|8282.1|8272.6|26
1650025840000|2022-04-15 12:30:40|8283.6|8272.6|8284.2|8273.2|8286.2|8276.2|8283.1|8272.6|26
1650025850000|2022-04-15 12:30:50|8284.5|8273.5|8284.1|8273.1|8284.6|8273.6|8284.1|8273.1|15
1650025860000|2022-04-15 12:31:00|8284.2|8273.2|8287.7|8276.7|8287.7|8276.7|8284|8273|14
1650025870000|2022-04-15 12:31:10|8287.4|8276.4|8289.1|8278.1|8289.1|8278.1|8284.7|8275.7|37
1650025880000|2022-04-15 12:31:20|8288.1|8277.1|8288|8277|8289.1|8278.1|8287.4|8276.4|45
1650025890000|2022-04-15 12:31:30|8288.3|8277.3|8284.3|8273.3|8288.3|8277.3|8281.5|8272.6|48
1650025900000|2022-04-15 12:31:40|8284.2|8273.2|8282.1|8275.2|8285.9|8276.5|8281.6|8272.3|45
1650025910000|2022-04-15 12:31:50|8282.2|8275.5|8281.6|8274.8|8284.1|8275.7|8280.5|8272.3|43
1650025920000|2022-04-15 12:32:00|8281.3|8274.7|8282.8|8273.6|8283.4|8275.7|8281.3|8272.6|53
1650025930000|2022-04-15 12:32:10|8283.2|8272.9|8283.2|8273.4|8284.7|8274.2|8282.6|8272.7|36
1650025940000|2022-04-15 12:32:20|8283.1|8273.5|8283|8273.5|8284.5|8273.7|8282.9|8272.7|44
1650025950000|2022-04-15 12:32:30|8283.2|8273.2|8281.9|8274.2|8284.8|8276.2|8280.5|8272.5|49
1650025960000|2022-04-15 12:32:40|8281.1|8274.8|8282.8|8274.2|8283.7|8276.3|8280|8272.4|48
1650025970000|2022-04-15 12:32:50|8283|8274.5|8283.6|8276.2|8284|8276.2|8280.4|8272.4|49
1650025980000|2022-04-15 12:33:00|8283.5|8276|8282|8273|8283.5|8276|8281.4|8272.3|45
1650025990000|2022-04-15 12:33:10|8282.3|8272.8|8282.1|8272.8|8282.8|8274.6|8280.8|8272.2|50
1650026000000|2022-04-15 12:33:20|8282.4|8272.5|8282.4|8272.2|8282.7|8273.1|8281.8|8272|34
1650026010000|2022-04-15 12:33:30|8281.7|8273|8282.8|8273.5|8283|8273.8|8281.7|8272.3|35
1650026020000|2022-04-15 12:33:40|8282.9|8273.4|8280.4|8273.3|8283.1|8274.1|8280.4|8272.4|47
1650026030000|2022-04-15 12:33:50|8280.5|8272.5|8280.7|8275.5|8281|8275.5|8280.2|8272.4|28
1650026040000|2022-04-15 12:34:00|8280.6|8275.4|8282.8|8275|8283.5|8275.6|8280.3|8273.8|54
1650026050000|2022-04-15 12:34:10|8282.9|8274.3|8283.1|8275.3|8283.8|8276.4|8282.5|8274.3|64
1650026060000|2022-04-15 12:34:20|8283.3|8275.4|8281.6|8272.8|8283.8|8275.6|8280.1|8271.9|48
1650026070000|2022-04-15 12:34:30|8282|8272.9|8282.3|8272.7|8282.7|8273.3|8281.3|8271.6|24
1650026080000|2022-04-15 12:34:40|8282.4|8272.5|8282.2|8272.4|8282.8|8272.7|8282.2|8272.1|24
1650026090000|2022-04-15 12:34:50|8282.3|8272.3|8280.3|8272.9|8282.5|8273.1|8280|8272.2|36
1650026100000|2022-04-15 12:35:00|8280.1|8273|8280|8272.7|8280.7|8273.2|8280|8272.1|27
1650026110000|2022-04-15 12:35:10|8280.2|8273|8280.4|8272.5|8280.4|8273|8280|8272|26
1650026120000|2022-04-15 12:35:20|8280.1|8272.6|8279.8|8274.7|8280.1|8274.9|8279.8|8272.2|27
1650026130000|2022-04-15 12:35:30|8279.7|8274.8|8279.7|8272.3|8280.2|8274.9|8279.6|8272.2|30
1650026140000|2022-04-15 12:35:40|8280|8273.2|8279.6|8274.7|8280.2|8274.9|8279.4|8269.9|33
1650026150000|2022-04-15 12:35:50|8279.7|8275.1|8279.9|8273.9|8280.7|8275.1|8279.4|8269.1|15
1650026160000|2022-04-15 12:36:00|8282.7|8271.7|8282.2|8273.2|8283.3|8275.3|8280.1|8271.7|60
1650026170000|2022-04-15 12:36:10|8282.7|8272.7|8282.6|8272.3|8282.8|8273.5|8281.8|8272.1|49
1650026180000|2022-04-15 12:36:20|8282.4|8272.2|8282.3|8272|8285.6|8274.6|8282.1|8271.9|39
1650026190000|2022-04-15 12:36:30|8282.4|8271.9|8282.2|8272.1|8282.5|8272.6|8281.9|8271.8|39
1650026200000|2022-04-15 12:36:40|8282.3|8271.8|8282.5|8272|8282.7|8272.5|8282|8271.6|23
1650026210000|2022-04-15 12:36:50|8282.4|8271.7|8282.3|8271.9|8282.7|8272.4|8282|8271.7|22
1650026220000|2022-04-15 12:37:00|8282.2|8272|8280.1|8273.2|8282.2|8273.5|8279.7|8272|23
1650026230000|2022-04-15 12:37:10|8280|8272.9|8279.4|8274.3|8280.3|8275|8279.3|8272.9|22
1650026240000|2022-04-15 12:37:20|8279.6|8274.4|8281|8272.8|8285|8274.8|8279.4|8271.2|71
1650026250000|2022-04-15 12:37:30|8281.3|8272.9|8282.7|8271.8|8282.9|8273|8281.3|8271.7|62
1650026260000|2022-04-15 12:37:40|8282.8|8272.4|8282.1|8272.2|8283|8272.5|8282.1|8271.8|28
1650026270000|2022-04-15 12:37:50|8282.2|8272.3|8282.4|8272|8282.4|8272.5|8282.1|8271.9|30
1650026280000|2022-04-15 12:38:00|8282.6|8271.8|8282.5|8274.5|8283|8275|8279.3|8271.8|36
1650026290000|2022-04-15 12:38:10|8282.9|8274.2|8282.1|8274.3|8282.9|8274.7|8281.7|8273.8|47
1650026300000|2022-04-15 12:38:20|8282|8274.6|8282|8272.1|8282.5|8274.6|8281.6|8271.5|46
1650026310000|2022-04-15 12:38:30|8282.1|8272.2|8281.6|8273.2|8282.4|8274.6|8281.6|8271.7|25
1650026320000|2022-04-15 12:38:40|8282.8|8272.2|8281.8|8272.8|8282.8|8273.3|8281.7|8272.1|22
1650026330000|2022-04-15 12:38:50|8281.9|8273.1|8280.5|8273|8281.9|8274.6|8280.1|8272.7|51
1650026340000|2022-04-15 12:39:00|8280.7|8272.9|8280.2|8273.3|8280.9|8274.3|8280.1|8272.7|48
1650026350000|2022-04-15 12:39:10|8281.7|8272.2|8279.5|8273.6|8281.7|8273.9|8279.1|8272.2|62
1650026360000|2022-04-15 12:39:20|8280.2|8273.1|8278.7|8271.1|8280.5|8273.6|8278|8270.7|60
1650026370000|2022-04-15 12:39:30|8278.8|8271|8279.7|8272.7|8281|8273.4|8278.1|8270.5|69
1650026380000|2022-04-15 12:39:40|8279.6|8272.6|8279.8|8273.1|8280.1|8273.4|8279.6|8272.4|52
1650026390000|2022-04-15 12:39:50|8279.9|8272.9|8279.9|8272.5|8280.2|8273.3|8279.6|8272.4|37
1650026400000|2022-04-15 12:40:00|8280|8272.9|8281.9|8272.9|8284|8274.8|8279.4|8271.5|71
1650026410000|2022-04-15 12:40:10|8281.8|8273|8282|8273.6|8282.2|8274.1|8281|8272.9|41
1650026420000|2022-04-15 12:40:20|8282.1|8273.4|8281.9|8273.5|8282.3|8273.6|8281.6|8273.1|31
1650026430000|2022-04-15 12:40:30|8281.8|8273.4|8280.9|8274.6|8282|8274.6|8280.5|8273.2|41
1650026440000|2022-04-15 12:40:40|8280.8|8274.5|8281|8273.4|8281.6|8275.4|8279.5|8273|52
1650026450000|2022-04-15 12:40:50|8281.1|8273.8|8280.4|8274.1|8281.5|8274.7|8279.5|8272.3|46
1650026460000|2022-04-15 12:41:00|8280.6|8273.6|8281|8274.3|8282.7|8275.1|8279.8|8271.7|54
1650026470000|2022-04-15 12:41:10|8280.9|8274.2|8281.4|8273.8|8281.8|8274.4|8280.5|8273.4|49
1650026480000|2022-04-15 12:41:20|8281.3|8273.7|8281.2|8273.6|8283|8274.6|8280.2|8272.7|75
1650026490000|2022-04-15 12:41:30|8281.3|8273.5|8282.7|8273.8|8286.1|8275.1|8281.1|8272.9|64
1650026500000|2022-04-15 12:41:40|8282.6|8273.4|8282.6|8274.3|8282.8|8274.7|8282.4|8273.2|47
1650026510000|2022-04-15 12:41:50|8282.5|8274.1|8282.4|8272.4|8282.8|8274.1|8280.8|8271.9|65
1650026520000|2022-04-15 12:42:00|8282.3|8272.8|8282.4|8272.8|8282.9|8273|8282.3|8272.6|51
1650026530000|2022-04-15 12:42:10|8282.7|8272.9|8282.5|8272.9|8283.2|8274.8|8280.4|8272.3|52
1650026540000|2022-04-15 12:42:20|8282.3|8273.1|8282.6|8272.1|8283|8274.1|8281.2|8272.1|59
1650026550000|2022-04-15 12:42:30|8282.1|8272.8|8282.3|8272.6|8282.9|8273.4|8281.3|8271.9|58
1650026560000|2022-04-15 12:42:40|8282|8273|8281.8|8271.1|8282.6|8274.1|8280.1|8270.5|60
1650026570000|2022-04-15 12:42:50|8281.6|8270.9|8281.2|8271.8|8281.6|8273.7|8279.2|8270.5|77
1650026580000|2022-04-15 12:43:00|8280.8|8272|8281|8272.1|8282.5|8273.6|8279.6|8270.7|65
1650026590000|2022-04-15 12:43:10|8281.5|8272.6|8280.1|8273.2|8282.7|8274.9|8279.1|8271.3|57
1650026600000|2022-04-15 12:43:20|8280.7|8272.8|8279.9|8272|8282.2|8273.6|8279.9|8271.8|60
1650026610000|2022-04-15 12:43:30|8280.4|8272.5|8281.4|8273.2|8281.6|8273.3|8279.4|8271.1|54
1650026620000|2022-04-15 12:43:40|8281.5|8273.1|8279.7|8274.6|8281.9|8274.6|8279.7|8272.5|15
1650026630000|2022-04-15 12:43:50|8279.4|8274.7|8281.3|8272.9|8281.5|8275.3|8278.8|8272.6|56
1650026640000|2022-04-15 12:44:00|8281.1|8273.2|8280.9|8273.8|8282.7|8275.4|8279.3|8272.1|62
1650026650000|2022-04-15 12:44:10|8281.1|8274.1|8280.4|8273.3|8283|8275.3|8279.9|8271.8|41
1650026660000|2022-04-15 12:44:20|8280.3|8272.6|8285.5|8274.5|8285.5|8274.5|8279.2|8270.5|71
1650026670000|2022-04-15 12:44:30|8283|8272|8280.6|8272.9|8283|8273.6|8278.8|8270|77
1650026680000|2022-04-15 12:44:40|8280.4|8272.7|8279.6|8271.5|8281.1|8273.4|8278.6|8271.1|72
1650026690000|2022-04-15 12:44:50|8280.8|8270.1|8281.3|8271.9|8281.7|8274.2|8279.1|8270.1|70
1650026700000|2022-04-15 12:45:00|8281.1|8271.5|8281.7|8273.3|8282|8273.5|8280.4|8271.2|65
1650026710000|2022-04-15 12:45:10|8281.8|8273.2|8281.2|8271.7|8281.9|8273.6|8280.1|8271.4|52
1650026720000|2022-04-15 12:45:20|8280.6|8272.1|8280.5|8272.7|8281.9|8273.2|8280.5|8270.9|55
1650026730000|2022-04-15 12:45:30|8281.2|8272.4|8280.6|8271.9|8281.8|8273.2|8279.3|8270.8|72
1650026740000|2022-04-15 12:45:40|8280.7|8272|8281.1|8272.1|8281.8|8273.1|8279.6|8271|80
1650026750000|2022-04-15 12:45:50|8280.9|8272|8281.4|8271.4|8281.7|8273.1|8280.7|8271.4|50
1650026760000|2022-04-15 12:46:00|8281.6|8271.6|8281.1|8272.5|8281.6|8273.2|8280.7|8270.9|64
1650026770000|2022-04-15 12:46:10|8281|8272.2|8280.7|8272.8|8281.7|8274.8|8278.5|8272|66
1650026780000|2022-04-15 12:46:20|8280.8|8273.1|8280.8|8272.9|8281.6|8274.2|8279.5|8271.4|64
1650026790000|2022-04-15 12:46:30|8280.3|8273.3|8281.1|8272.6|8281.5|8274.1|8279.1|8271.8|58
1650026800000|2022-04-15 12:46:40|8280.8|8272.8|8281.2|8271.9|8281.2|8274.2|8279|8271.2|47
1650026810000|2022-04-15 12:46:50|8281.1|8272|8281|8273.1|8281.5|8274|8279.5|8271.9|66
1650026820000|2022-04-15 12:47:00|8280.9|8272.9|8280.2|8272.6|8281|8274.1|8279|8271.8|62
1650026830000|2022-04-15 12:47:10|8280.1|8272.8|8279.8|8272.7|8281.1|8273.5|8279.3|8271.8|58
1650026840000|2022-04-15 12:47:20|8279.7|8272.4|8280.9|8272.7|8281.4|8274.1|8279.3|8271.8|51
1650026850000|2022-04-15 12:47:30|8280.8|8272.6|8281.5|8272.2|8281.5|8273.5|8280|8272.2|24
1650026860000|2022-04-15 12:47:40|8281.4|8272.5|8280.6|8273|8281.4|8273.7|8279.7|8272.2|51
1650026870000|2022-04-15 12:47:50|8280.7|8272.6|8280.8|8272|8284.5|8273.5|8279.8|8270.5|73
1650026880000|2022-04-15 12:48:00|8280.5|8271.8|8280.8|8271.4|8281.3|8274|8279|8271.4|65
1650026890000|2022-04-15 12:48:10|8280.5|8272|8280.7|8271.9|8281.3|8273.4|8279.4|8271.4|70
1650026900000|2022-04-15 12:48:20|8281|8271.8|8280.7|8272.8|8282.5|8273.7|8280.2|8271.4|79
1650026910000|2022-04-15 12:48:30|8280.2|8273.3|8281.2|8272.7|8281.9|8273.3|8280.2|8271.5|54
1650026920000|2022-04-15 12:48:40|8281.1|8272.6|8281.2|8272.2|8281.6|8272.9|8280.8|8271.9|58
1650026930000|2022-04-15 12:48:50|8280.6|8272.3|8281|8273.4|8281.9|8273.7|8280.6|8272|34
1650026940000|2022-04-15 12:49:00|8280.8|8273.6|8278.8|8274.1|8280.8|8274.6|8278.5|8273.6|11
1650026950000|2022-04-15 12:49:10|8278.5|8273.8|8281.3|8272.2|8281.8|8274.7|8278.3|8271.6|66
1650026960000|2022-04-15 12:49:20|8281.1|8272.3|8281|8272.8|8281.6|8272.9|8280.9|8271.9|50
1650026970000|2022-04-15 12:49:30|8281.3|8272.5|8280.6|8272.1|8281.3|8273.3|8278.8|8270.4|57
1650026980000|2022-04-15 12:49:40|8281|8271.7|8280.6|8272|8281.8|8272.6|8280.6|8271.7|49
1650026990000|2022-04-15 12:49:50|8280.5|8272.1|8277.9|8271.7|8281.8|8272.7|8277.6|8270.1|37
1650027000000|2022-04-15 12:50:00|8278.3|8271.1|8279.3|8271.7|8279.7|8272.2|8277.9|8269.6|64
1650027010000|2022-04-15 12:50:10|8278.7|8272.1|8278.4|8271.5|8279.8|8272.6|8277.7|8270.8|51
1650027020000|2022-04-15 12:50:20|8278.3|8271.7|8277.9|8271.7|8278.5|8271.9|8277.8|8271.2|41
1650027030000|2022-04-15 12:50:30|8278|8271.5|8277.7|8271.6|8278|8271.9|8277.7|8271.4|27
1650027040000|2022-04-15 12:50:40|8277.8|8271.8|8276.7|8273.2|8277.8|8273.3|8276.2|8271.4|31
1650027050000|2022-04-15 12:50:50|8276.8|8272.9|8277.3|8272.1|8278.8|8273.6|8276.3|8270.6|33
1650027060000|2022-04-15 12:51:00|8277.9|8272|8277.8|8271.5|8278.5|8272.3|8277|8270.8|49
1650027070000|2022-04-15 12:51:10|8277.7|8271.6|8277.8|8272|8278.4|8272.7|8277|8270.9|41
1650027080000|2022-04-15 12:51:20|8277.6|8272.1|8277.1|8272.2|8278.1|8272.4|8276.9|8271|38
1650027090000|2022-04-15 12:51:30|8277|8272.1|8277.2|8271.7|8277.6|8272.5|8276.6|8271.4|51
1650027100000|2022-04-15 12:51:40|8277.1|8271.8|8277.6|8271.6|8278.8|8272.3|8276.8|8270.1|38
1650027110000|2022-04-15 12:51:50|8277.7|8271.5|8277.4|8271.7|8277.7|8272|8277.1|8271.4|40
1650027120000|2022-04-15 12:52:00|8277.2|8271.8|8277.3|8271.8|8277.7|8272.2|8277.2|8271.8|45
1650027130000|2022-04-15 12:52:10|8277.5|8272.1|8277.1|8272.3|8277.6|8272.6|8276.4|8271.7|44
1650027140000|2022-04-15 12:52:20|8276.9|8272.2|8276.8|8272.2|8277.4|8273.3|8276.4|8272|47
1650027150000|2022-04-15 12:52:30|8276.7|8272.5|8277.1|8272.3|8277.6|8272.7|8276.7|8272.1|43
1650027160000|2022-04-15 12:52:40|8277|8272.4|8277.3|8272.4|8277.6|8273.2|8276.9|8272.2|52
1650027170000|2022-04-15 12:52:50|8277.4|8272.3|8277.1|8272.7|8277.7|8273.2|8276.8|8271.7|41
1650027180000|2022-04-15 12:53:00|8277.2|8272.5|8277.3|8272.5|8277.6|8272.8|8277|8272.1|46
1650027190000|2022-04-15 12:53:10|8277.2|8272.7|8277.7|8272.8|8277.7|8272.9|8277|8272.2|29
1650027200000|2022-04-15 12:53:20|8277.6|8272.9|8277.8|8272.7|8278.1|8273.1|8277.6|8272|26
1650027210000|2022-04-15 12:53:30|8277.9|8272.5|8277.8|8272.8|8278|8272.9|8277.7|8272.3|20
1650027220000|2022-04-15 12:53:40|8277.7|8272.9|8277.9|8272.1|8277.9|8273.2|8277.3|8272|26
1650027230000|2022-04-15 12:53:50|8278|8272.2|8277.8|8271.7|8278.7|8273|8276.9|8271.3|50
1650027240000|2022-04-15 12:54:00|8277.6|8271.8|8277.1|8272.9|8277.6|8272.9|8277.1|8271.8|41
1650027250000|2022-04-15 12:54:10|8277.3|8272.4|8277|8272.6|8277.3|8272.6|8276.7|8272.3|23
1650027260000|2022-04-15 12:54:20|8277.1|8272.5|8276.4|8273.5|8277.1|8273.6|8276.2|8272.4|35
1650027270000|2022-04-15 12:54:30|8276.5|8273.3|8276.8|8273.1|8277.3|8273.7|8276.3|8272.9|48
1650027280000|2022-04-15 12:54:40|8276.9|8273.2|8276.3|8273.5|8277.2|8273.6|8276.3|8273|21
1650027290000|2022-04-15 12:54:50|8276.7|8273.3|8276.6|8273.2|8277.1|8273.7|8276.1|8273|52
1650027300000|2022-04-15 12:55:00|8276.5|8273.5|8277.3|8272.9|8277.3|8273.5|8276.1|8272.9|36
1650027310000|2022-04-15 12:55:10|8276.4|8273.1|8276.7|8273.2|8276.8|8273.7|8276.1|8272.8|20
1650027320000|2022-04-15 12:55:20|8277.3|8272.6|8277.5|8272.6|8277.5|8273.8|8276.1|8272.6|54
1650027330000|2022-04-15 12:55:30|8277.6|8272.7|8276.8|8272.7|8277.9|8273.5|8276.8|8272.4|54
1650027340000|2022-04-15 12:55:40|8276.9|8272.5|8277.2|8272.9|8277.6|8273|8276.7|8272.3|42
1650027350000|2022-04-15 12:55:50|8277.3|8273|8277.3|8272.9|8277.6|8273.1|8277.2|8272.7|27
1650027360000|2022-04-15 12:56:00|8277.2|8272.8|8277.5|8272.7|8277.6|8273.5|8276.4|8272.5|28
1650027370000|2022-04-15 12:56:10|8277.4|8272.9|8277.5|8272.8|8277.6|8273.2|8276.9|8272.7|26
1650027380000|2022-04-15 12:56:20|8277.4|8272.7|8276.9|8272.2|8277.6|8273|8276.6|8272.1|35
1650027390000|2022-04-15 12:56:30|8277|8272|8276.4|8272.1|8277|8272.2|8276.3|8271.9|40
1650027400000|2022-04-15 12:56:40|8276.6|8272.2|8275.9|8272.8|8276.7|8272.9|8275.9|8271.9|25
1650027410000|2022-04-15 12:56:50|8276.1|8272.3|8276.3|8272.6|8276.3|8272.9|8275.9|8272.3|16
1650027420000|2022-04-15 12:57:00|8276.5|8272.5|8276.8|8272.5|8277|8273.4|8276.1|8272|32
1650027430000|2022-04-15 12:57:10|8276.7|8272.7|8277|8273|8277.2|8273.5|8276.4|8272.5|55
1650027440000|2022-04-15 12:57:20|8276.9|8272.6|8276.8|8273.1|8277.3|8273.2|8276.6|8272.4|22
1650027450000|2022-04-15 12:57:30|8276.7|8272.8|8277.4|8273.3|8277.7|8273.5|8276.4|8272.6|38
1650027460000|2022-04-15 12:57:40|8277.5|8273.5|8277.3|8272.9|8277.5|8273.8|8277.2|8272.8|25
1650027470000|2022-04-15 12:57:50|8277.2|8273.3|8277.3|8273.3|8277.5|8273.6|8277.1|8273|37
1650027480000|2022-04-15 12:58:00|8277.6|8273.4|8277.4|8273|8277.6|8273.5|8277.1|8272.9|35
1650027490000|2022-04-15 12:58:10|8277.5|8273.1|8277.4|8273|8277.5|8273.3|8277.3|8273|26
1650027500000|2022-04-15 12:58:20|8277.5|8273.2|8277.5|8273.3|8277.8|8273.5|8277.3|8273|35
1650027510000|2022-04-15 12:58:30|8277.4|8273.2|8277.3|8273|8277.6|8273.5|8277.3|8273|24
1650027520000|2022-04-15 12:58:40|8277.2|8272.9|8277|8272.6|8278|8273.4|8276.7|8271.3|35
1650027530000|2022-04-15 12:58:50|8277.1|8272.5|8277.3|8272.7|8278.5|8273.1|8276.6|8271.3|49
1650027540000|2022-04-15 12:59:00|8277.5|8272.8|8277.4|8273|8277.7|8273.2|8277.3|8272.7|46
1650027550000|2022-04-15 12:59:10|8277.3|8272.9|8276.8|8272.2|8277.7|8273.2|8276.3|8271|64
1650027560000|2022-04-15 12:59:20|8276.9|8272|8276.4|8272|8278.1|8272.4|8276.2|8271.4|50
1650027570000|2022-04-15 12:59:30|8276.3|8271.9|8277.3|8272.3|8277.5|8272.3|8275.7|8271.3|46
1650027580000|2022-04-15 12:59:40|8277.1|8272.2|8276.8|8272.3|8278.3|8272.5|8276.8|8270.7|43
1650027590000|2022-04-15 12:59:50|8276.9|8272.2|8277.2|8272.4|8277.7|8272.5|8276.8|8271.9|40
1650027600000|2022-04-15 13:00:00|8277.3|8272.6|8277.3|8272|8278.5|8272.6|8277.1|8270.9|67
1650027610000|2022-04-15 13:00:10|8277.1|8272.1|8276.5|8271.8|8277.5|8272.2|8276.3|8270.9|53
1650027620000|2022-04-15 13:00:20|8276.4|8271.7|8276.8|8271.8|8277|8272.2|8276.2|8271.1|40
1650027630000|2022-04-15 13:00:30|8276.9|8271.9|8277.4|8271.6|8277.7|8272.1|8276.8|8271.3|26
1650027640000|2022-04-15 13:00:40|8277.5|8271.5|8276.9|8272.2|8277.5|8272.5|8276.7|8271.5|37
1650027650000|2022-04-15 13:00:50|8276.8|8272.1|8276.7|8272.2|8277.1|8272.3|8276.7|8272|22
1650027660000|2022-04-15 13:01:00|8276.8|8272.1|8277.1|8272.5|8277.2|8272.5|8276.8|8272|27
1650027670000|2022-04-15 13:01:10|8277|8272.4|8277.5|8272.1|8278.1|8272.5|8276.8|8270.9|31
1650027680000|2022-04-15 13:01:20|8277.2|8272|8277.5|8272.2|8277.8|8272.7|8277|8271.5|45
1650027690000|2022-04-15 13:01:30|8277.6|8272.1|8276.7|8272.4|8278.7|8272.6|8276.7|8270.3|52
1650027700000|2022-04-15 13:01:40|8277|8272.3|8276.5|8272.3|8278.4|8272.7|8276.4|8270.6|33
1650027710000|2022-04-15 13:01:50|8276.6|8272.6|8276.1|8272.5|8277.7|8272.7|8276.1|8271|41
1650027720000|2022-04-15 13:02:00|8276|8272.6|8276.4|8272.3|8276.6|8272.6|8276|8272|22
1650027730000|2022-04-15 13:02:10|8276.3|8272.2|8276.3|8271.9|8277.5|8272.5|8275.8|8270.9|49
1650027740000|2022-04-15 13:02:20|8276.2|8271.8|8276.2|8272.2|8277.9|8272.7|8276|8270.3|68
1650027750000|2022-04-15 13:02:30|8276.6|8272.3|8276.2|8272.3|8277.8|8272.7|8275.9|8271|69
1650027760000|2022-04-15 13:02:40|8276.4|8272.4|8276.4|8272.2|8278.1|8272.7|8276|8270.9|68
1650027770000|2022-04-15 13:02:50|8276.3|8272|8278.1|8270.6|8278.1|8272.7|8276|8270.6|59
1650027780000|2022-04-15 13:03:00|8276.5|8272|8276.9|8271.6|8278.3|8272.7|8276|8270.3|65
1650027790000|2022-04-15 13:03:10|8276.1|8271.3|8276.1|8272.2|8278.1|8272.4|8276|8270.3|60
1650027800000|2022-04-15 13:03:20|8277.2|8271.4|8278|8272.9|8278.7|8272.9|8276.1|8269.7|55
1650027810000|2022-04-15 13:03:30|8277.5|8272.7|8277|8271.3|8277.8|8272.8|8276.5|8271.1|53
1650027820000|2022-04-15 13:03:40|8277.1|8271.4|8277.1|8272|8277.2|8272|8276.6|8271.2|52
1650027830000|2022-04-15 13:03:50|8277|8272.1|8276.7|8272.1|8277.5|8272.4|8276.5|8271.1|53
1650027840000|2022-04-15 13:04:00|8276.6|8272|8276.9|8271.7|8278.6|8272.5|8276.3|8270.1|75
1650027850000|2022-04-15 13:04:10|8277|8271.3|8277.2|8271.3|8277.9|8272.6|8276.2|8270.4|78
1650027860000|2022-04-15 13:04:20|8277.1|8271.5|8276.9|8271.8|8277.9|8272.3|8276.5|8271|66
1650027870000|2022-04-15 13:04:30|8276.8|8271.9|8277.2|8271.5|8277.4|8272.4|8276.4|8271.3|73
1650027880000|2022-04-15 13:04:40|8277|8271.8|8277.3|8271.7|8277.3|8272.2|8276.7|8271.3|59
1650027890000|2022-04-15 13:04:50|8277.2|8271.6|8277.1|8272.1|8277.4|8272.1|8276.9|8271.3|52
1650027900000|2022-04-15 13:05:00|8277.2|8272|8278.3|8272|8278.5|8272.7|8275.7|8270.5|64
1650027910000|2022-04-15 13:05:10|8277.8|8272.1|8277.6|8271.8|8278.5|8273|8276.6|8270.8|69
1650027920000|2022-04-15 13:05:20|8277.7|8271.7|8277.5|8272.4|8278.3|8273|8276.2|8271.6|54
1650027930000|2022-04-15 13:05:30|8277.6|8272.6|8276.4|8272|8278.2|8272.8|8276.3|8271.1|46
1650027940000|2022-04-15 13:05:40|8276.5|8272.1|8277.2|8272.1|8278.2|8272.6|8276.5|8271|62
1650027950000|2022-04-15 13:05:50|8277.3|8271.6|8277|8272.2|8277.7|8272.4|8276.6|8271.1|58
1650027960000|2022-04-15 13:06:00|8277.1|8272.1|8276.8|8272.5|8277.1|8272.7|8276.3|8271.9|46
1650027970000|2022-04-15 13:06:10|8276.6|8272.6|8276.8|8272.5|8277.9|8272.7|8276.4|8271|47
1650027980000|2022-04-15 13:06:20|8276.7|8272.2|8276.5|8271.2|8277.5|8272.5|8275.7|8270.4|51
1650027990000|2022-04-15 13:06:30|8277.3|8270.5|8277|8270.8|8277.3|8271.3|8276.2|8270.1|52
1650028000000|2022-04-15 13:06:40|8277.1|8270.9|8276.2|8271.9|8277.4|8272.1|8275.7|8270.5|66
1650028010000|2022-04-15 13:06:50|8276.4|8272|8277.2|8271|8277.5|8272.2|8276.3|8271|46
1650028020000|2022-04-15 13:07:00|8277|8271.3|8276.7|8271.1|8277.7|8271.8|8276.7|8270.9|59
1650028030000|2022-04-15 13:07:10|8276.8|8271.3|8276.7|8271.9|8277.4|8271.9|8276.7|8270.9|47
1650028040000|2022-04-15 13:07:20|8276.5|8271.8|8276.3|8271.7|8278.1|8272.4|8276.2|8270.7|69
1650028050000|2022-04-15 13:07:30|8276.5|8272|8276.5|8271.1|8277.7|8272.6|8276.2|8270.7|73
1650028060000|2022-04-15 13:07:40|8277|8270.7|8275.9|8271|8277.5|8272|8275.9|8270.3|61
1650028070000|2022-04-15 13:07:50|8276.1|8270.9|8275.4|8271.3|8276.3|8271.4|8275.4|8270.7|32
1650028080000|2022-04-15 13:08:00|8275.5|8271.4|8275.3|8271.4|8275.8|8271.4|8275.3|8271.3|17
1650028090000|2022-04-15 13:08:10|8275.4|8271.5|8275.4|8271.5|8275.7|8271.5|8275.3|8271.4|26
1650028100000|2022-04-15 13:08:20|8275.3|8271.4|8275.4|8271.4|8275.6|8272|8275.1|8271.3|49
1650028110000|2022-04-15 13:08:30|8275.2|8271.6|8276.1|8271.9|8276.1|8271.9|8275.2|8271.1|61
1650028120000|2022-04-15 13:08:40|8276|8272|8276.4|8272.2|8276.4|8272.3|8276|8271.9|41
1650028130000|2022-04-15 13:08:50|8276.3|8272.1|8276.7|8272.2|8277.1|8272.7|8276.3|8272.1|46
1650028140000|2022-04-15 13:09:00|8276.6|8272.3|8276.7|8272.5|8276.8|8272.6|8276.4|8272.1|48
1650028150000|2022-04-15 13:09:10|8276.6|8272.4|8276.5|8272.2|8276.7|8272.5|8275.7|8271.6|42
1650028160000|2022-04-15 13:09:20|8276.4|8272.1|8276.6|8272.4|8276.7|8272.4|8276.3|8272.1|42
1650028170000|2022-04-15 13:09:30|8276.5|8272.3|8277.1|8272.5|8277.4|8272.9|8276.5|8272.1|62
1650028180000|2022-04-15 13:09:40|8277|8272.4|8277|8273.1|8277.5|8273.2|8276.9|8271.6|62
1650028190000|2022-04-15 13:09:50|8276.9|8272|8276.3|8271.9|8277.1|8272.3|8275.6|8270.8|57
1650028200000|2022-04-15 13:10:00|8276.4|8271.8|8277.1|8272.6|8277.1|8272.6|8276.4|8270.8|55
1650028210000|2022-04-15 13:10:10|8277|8272.8|8276.4|8271.3|8277.2|8272.8|8275.9|8270.5|60
1650028220000|2022-04-15 13:10:20|8276.6|8271.4|8276.8|8271|8277|8272.3|8276.3|8270.3|63
1650028230000|2022-04-15 13:10:30|8276.7|8271.3|8276.6|8271.1|8277|8272.4|8275.9|8270.5|59
1650028240000|2022-04-15 13:10:40|8276.7|8271.2|8276.7|8271.6|8277|8271.9|8275.9|8270.3|62
1650028250000|2022-04-15 13:10:50|8276.8|8271.7|8276.8|8271.9|8277|8272|8275.9|8270.9|51
1650028260000|2022-04-15 13:11:00|8276.9|8272|8276.7|8271.1|8277.1|8272.2|8276.7|8271.1|19
1650028270000|2022-04-15 13:11:10|8276.6|8271.2|8277.1|8271.5|8277.1|8271.6|8275.7|8270.4|63
1650028280000|2022-04-15 13:11:20|8277.2|8271.4|8276.7|8271.5|8277.5|8273.1|8276.7|8271.4|58
1650028290000|2022-04-15 13:11:30|8276.6|8271.4|8276.3|8271.2|8277|8272.2|8276.3|8271.2|48
1650028300000|2022-04-15 13:11:40|8276.2|8271.4|8276.7|8271.1|8277|8272.3|8276.1|8270.8|48
1650028310000|2022-04-15 13:11:50|8276.6|8271.2|8276.9|8271.9|8276.9|8272|8276.2|8270.7|32
1650028320000|2022-04-15 13:12:00|8277|8271.8|8276.8|8272|8277|8272|8276.2|8270.6|51
1650028330000|2022-04-15 13:12:10|8276.9|8271.9|8277.2|8272.3|8277.3|8272.5|8276.4|8271.1|43
1650028340000|2022-04-15 13:12:20|8277.1|8272.4|8276.8|8271.1|8277.6|8272.4|8276.3|8271.1|40
1650028350000|2022-04-15 13:12:30|8276.9|8271.4|8276.8|8272.1|8277.7|8272.5|8276|8271.2|45
1650028360000|2022-04-15 13:12:40|8276.9|8272.2|8277.5|8272.2|8277.7|8272.4|8276.9|8271.3|20
1650028370000|2022-04-15 13:12:50|8277.4|8272.1|8276.8|8272|8277.6|8272.2|8276.5|8271.4|24
1650028380000|2022-04-15 13:13:00|8276.7|8272.1|8276.7|8272.3|8276.9|8272.3|8276.1|8271.6|30
1650028390000|2022-04-15 13:13:10|8276.8|8272.5|8276.4|8271.8|8277.3|8272.5|8276|8271.1|45
1650028400000|2022-04-15 13:13:20|8276.5|8271.9|8276.7|8272.2|8277.7|8272.5|8276.5|8271.5|40
1650028410000|2022-04-15 13:13:30|8276.8|8272.1|8276.8|8271.5|8277.5|8272.4|8276.2|8270.9|30
1650028420000|2022-04-15 13:13:40|8276.7|8271.7|8276.6|8271.8|8276.8|8271.9|8276.5|8271.7|22
1650028430000|2022-04-15 13:13:50|8276.7|8272|8276.5|8272.2|8276.8|8272.2|8276.4|8272|16
1650028440000|2022-04-15 13:14:00|8276.6|8272.1|8276.8|8272.2|8276.9|8272.4|8275.9|8271.6|35
1650028450000|2022-04-15 13:14:10|8276.7|8272.3|8276.7|8272.3|8276.9|8272.5|8276.3|8271.8|53
1650028460000|2022-04-15 13:14:20|8276.6|8272.2|8276.8|8272.6|8276.8|8272.6|8275.9|8271.9|49
1650028470000|2022-04-15 13:14:30|8276.7|8272.2|8276.4|8272.6|8277.2|8272.6|8275.8|8270.8|36
1650028480000|2022-04-15 13:14:40|8276.5|8272.7|8276.2|8271.8|8277.2|8272.7|8276.2|8270.9|43
1650028490000|2022-04-15 13:14:50|8276.9|8271.4|8277.4|8271.4|8277.5|8271.5|8276.9|8271|34
1650028500000|2022-04-15 13:15:00|8276.8|8271.3|8276.5|8272.2|8277.1|8272.6|8276.2|8271.3|46
1650028510000|2022-04-15 13:15:10|8276.4|8272.1|8277.3|8272.4|8277.5|8272.8|8276.1|8271.6|44
1650028520000|2022-04-15 13:15:20|8277.2|8272.5|8277.1|8272.9|8277.7|8273.1|8276.2|8271.6|44
1650028530000|2022-04-15 13:15:30|8277|8272.8|8277|8272.5|8277.2|8272.8|8276.7|8272.1|37
1650028540000|2022-04-15 13:15:40|8277.1|8272.6|8276.7|8272.6|8277.2|8273.3|8276.5|8270.9|62
1650028550000|2022-04-15 13:15:50|8276.8|8272.7|8275.9|8272.1|8276.9|8273.1|8275.9|8272.1|31
1650028560000|2022-04-15 13:16:00|8276|8272.2|8276.7|8272.7|8277|8273.1|8275.9|8272.2|36
1650028570000|2022-04-15 13:16:10|8276.8|8272.8|8276.2|8272.4|8276.8|8273|8276|8272.3|28
1650028580000|2022-04-15 13:16:20|8276.3|8272.5|8276.8|8272.2|8277.2|8272.8|8276.3|8271.7|34
1650028590000|2022-04-15 13:16:30|8276.9|8272.5|8276.7|8272.8|8276.9|8272.9|8276.1|8271.7|36
1650028600000|2022-04-15 13:16:40|8276.8|8272.7|8275.9|8272|8276.8|8272.7|8275.7|8272|36
1650028610000|2022-04-15 13:16:50|8276|8272.2|8276.2|8272.1|8276.3|8272.3|8275.8|8271.9|20
1650028620000|2022-04-15 13:17:00|8276.1|8272.2|8275.6|8272.4|8276.3|8272.4|8275.6|8272.1|22
1650028630000|2022-04-15 13:17:10|8275.5|8272.3|8275|8271.5|8275.9|8272.6|8274.6|8271.2|37
1650028640000|2022-04-15 13:17:20|8274.9|8271.6|8275|8271.5|8275.2|8271.8|8274.9|8271.4|23
1650028650000|2022-04-15 13:17:30|8275.1|8271.6|8275.2|8271.5|8275.2|8271.7|8274.7|8271.2|26
1650028660000|2022-04-15 13:17:40|8274.9|8271.7|8274.4|8271.1|8274.9|8271.7|8273.5|8270.2|57
1650028670000|2022-04-15 13:17:50|8274.5|8271|8274.7|8270.8|8274.8|8271.3|8274.2|8270.7|51
1650028680000|2022-04-15 13:18:00|8274.9|8271|8274.3|8270.7|8275.4|8271.4|8274.2|8269.5|48
1650028690000|2022-04-15 13:18:10|8274.4|8270.8|8274.6|8270.9|8274.7|8270.9|8274.2|8270.6|22
1650028700000|2022-04-15 13:18:20|8274.5|8270.8|8274.8|8271|8275.2|8271.1|8274.1|8270.2|39
1650028710000|2022-04-15 13:18:30|8274.9|8271.2|8274.9|8271|8275.3|8271.4|8274.5|8270.9|42
1650028720000|2022-04-15 13:18:40|8274.7|8270.9|8274.8|8271|8275.1|8271.2|8274.7|8270.7|36
1650028730000|2022-04-15 13:18:50|8274.7|8270.9|8274.7|8270.7|8275|8271.1|8274.4|8270.6|33
1650028740000|2022-04-15 13:19:00|8274.6|8270.6|8274.9|8270.9|8275.1|8271.2|8274.6|8270.6|31
1650028750000|2022-04-15 13:19:10|8275|8271|8274.5|8270.9|8275.1|8271.4|8274.2|8270.7|53
1650028760000|2022-04-15 13:19:20|8274.4|8270.8|8274.3|8270.7|8274.5|8271|8274|8270.5|32
1650028770000|2022-04-15 13:19:30|8274.2|8270.9|8274.5|8270.8|8274.6|8270.9|8274|8270|57
1650028780000|2022-04-15 13:19:40|8274.6|8270.9|8274.3|8270.8|8275|8271|8274.2|8270.6|33
1650028790000|2022-04-15 13:19:50|8274.6|8270.7|8274.6|8271.1|8274.9|8271.3|8273.9|8270.6|32
1650028800000|2022-04-15 13:20:00|8275|8271.4|8274.4|8271|8275|8271.4|8274.2|8270.8|47
1650028810000|2022-04-15 13:20:10|8274.3|8271.1|8274.6|8271.2|8274.6|8271.2|8274.1|8271|30
1650028820000|2022-04-15 13:20:20|8274.7|8271.3|8274.8|8271.1|8275.1|8271.6|8274.5|8271.1|42
1650028830000|2022-04-15 13:20:30|8274.7|8271.2|8274.7|8271.2|8275|8271.4|8274.6|8270.7|44
1650028840000|2022-04-15 13:20:40|8274.6|8271.3|8273.9|8270.7|8275.6|8271.6|8273.8|8270.6|62
1650028850000|2022-04-15 13:20:50|8274|8270.8|8275.6|8272.1|8275.9|8272.3|8273.9|8270.7|50
1650028860000|2022-04-15 13:21:00|8275.5|8272.2|8275.6|8272|8275.9|8272.4|8275.5|8271.8|44
1650028870000|2022-04-15 13:21:10|8275.5|8272.1|8275.4|8272|8275.8|8272.1|8275.2|8271.8|30
1650028880000|2022-04-15 13:21:20|8275.3|8271.9|8275.8|8272.1|8275.9|8272.1|8275.3|8271.9|29
1650028890000|2022-04-15 13:21:30|8275.7|8272|8275.9|8272.1|8275.9|8272.8|8275.4|8271.9|27
1650028900000|2022-04-15 13:21:40|8276|8272.2|8275.6|8271.7|8276|8272.4|8275.4|8271.6|55
1650028910000|2022-04-15 13:21:50|8275.7|8271.8|8275.3|8271.5|8275.7|8272|8274.8|8271.5|47
1650028920000|2022-04-15 13:22:00|8275.4|8271.6|8275.5|8271.6|8276.2|8272|8275.1|8271.4|59
1650028930000|2022-04-15 13:22:10|8275.6|8271.7|8275.6|8271.4|8275.9|8271.9|8275.5|8271.4|29
1650028940000|2022-04-15 13:22:20|8275.5|8271.7|8275.6|8271.9|8275.7|8272.1|8275.3|8271.6|46
1650028950000|2022-04-15 13:22:30|8275.7|8272|8275.5|8271.7|8276.1|8272|8275.4|8271.2|25
1650028960000|2022-04-15 13:22:40|8275.8|8272|8275.7|8272.1|8275.9|8272.2|8275.6|8272|9
1650028970000|2022-04-15 13:22:50|8275.9|8271.9|8275.7|8272|8275.9|8272|8275.7|8271.9|10
1650028980000|2022-04-15 13:23:00|8275.8|8272.1|8275.1|8271.1|8275.8|8272.5|8274.9|8270.9|32
1650028990000|2022-04-15 13:23:10|8275.2|8270.9|8275.1|8271.5|8275.2|8271.5|8274.9|8270.9|15
1650029000000|2022-04-15 13:23:20|8275|8271.4|8274.7|8271.2|8275.1|8271.4|8274.7|8271.1|17
1650029010000|2022-04-15 13:23:30|8274.6|8271.3|8274.6|8271.2|8275|8271.4|8274.5|8271|32
1650029020000|2022-04-15 13:23:40|8274.8|8271.3|8274.5|8270.9|8275|8271.3|8274.3|8270.8|20
1650029030000|2022-04-15 13:23:50|8274.6|8270.8|8274.2|8270.8|8274.8|8271.2|8274.2|8269.8|33
1650029040000|2022-04-15 13:24:00|8274.4|8270.7|8274.7|8270.9|8274.7|8271|8274.3|8270.7|22
1650029050000|2022-04-15 13:24:10|8274.6|8271|8274.8|8271|8274.8|8271|8274.5|8270.4|11
1650029060000|2022-04-15 13:24:20|8274.7|8271.1|8274.5|8270.8|8274.7|8271.2|8274.4|8270.6|18
1650029070000|2022-04-15 13:24:30|8274.4|8271.1|8273.8|8270.4|8274.6|8271.2|8273.6|8270.3|31
1650029080000|2022-04-15 13:24:40|8273.7|8270.3|8273.9|8270.5|8274.2|8270.8|8273.7|8270.3|19
1650029090000|2022-04-15 13:24:50|8274|8270.6|8274.3|8270.8|8274.3|8270.8|8273.8|8270.5|24
1650029100000|2022-04-15 13:25:00|8274.4|8270.9|8274.4|8270.6|8274.6|8270.9|8274.2|8270.6|23
1650029110000|2022-04-15 13:25:10|8274.9|8270.8|8275.1|8271.7|8275.7|8271.7|8274.6|8270.8|53
1650029120000|2022-04-15 13:25:20|8275|8271.6|8274.3|8270.8|8275.2|8271.6|8274.2|8270.8|58
1650029130000|2022-04-15 13:25:30|8274.5|8271|8274.7|8270.8|8274.7|8271|8274.3|8270.5|10
1650029140000|2022-04-15 13:25:40|8274.8|8271|8274.6|8271|8275|8271.1|8274.5|8270.9|22
1650029150000|2022-04-15 13:25:50|8274.7|8270.8|8274.7|8271|8274.8|8271.1|8274.6|8270.8|9
1650029160000|2022-04-15 13:26:00|8274.8|8271.1|8274.9|8271|8275|8271.1|8274.7|8270.8|23
1650029170000|2022-04-15 13:26:10|8274.8|8270.9|8274.7|8270.9|8275|8271.1|8274.6|8270.8|25
1650029180000|2022-04-15 13:26:20|8274.6|8271|8274.6|8270.7|8274.8|8271|8274.3|8270.7|25
1650029190000|2022-04-15 13:26:30|8274.8|8271.2|8274.3|8270.7|8274.8|8271.2|8274.3|8270.6|17
1650029200000|2022-04-15 13:26:40|8274.4|8270.6|8274.4|8270.7|8274.5|8270.7|8274.3|8270.6|11
1650029210000|2022-04-15 13:26:50|8274.5|8270.6|8274.5|8270.9|8274.6|8271|8274.4|8270.5|23
1650029220000|2022-04-15 13:27:00|8274.6|8270.8|8274.4|8271|8274.6|8271.1|8274.3|8270.7|22
1650029230000|2022-04-15 13:27:10|8274.3|8270.9|8274.5|8270.8|8274.6|8271.1|8274.3|8270.6|40
1650029240000|2022-04-15 13:27:20|8274.4|8270.9|8274.2|8270.5|8274.6|8271.1|8274.2|8270.1|38
1650029250000|2022-04-15 13:27:30|8274.4|8270|8274.5|8270.9|8274.6|8271.1|8274.2|8270|27
1650029260000|2022-04-15 13:27:40|8274.4|8271|8274.3|8270.7|8274.5|8271|8274.3|8270.7|8
1650029270000|2022-04-15 13:27:50|8274.2|8270.8|8274.5|8271|8274.5|8271.1|8274.2|8270.8|17
1650029280000|2022-04-15 13:28:00|8274.4|8270.9|8274.4|8270.9|8274.5|8271.5|8273.9|8270.9|11
1650029290000|2022-04-15 13:28:10|8274.5|8271|8274.4|8271.2|8274.8|8271.5|8274.1|8270.9|15
1650029300000|2022-04-15 13:28:20|8274.3|8271|8274.2|8271.1|8274.5|8271.2|8274.2|8271|12
1650029310000|2022-04-15 13:28:30|8274.1|8271|8274.3|8271.1|8274.3|8271.2|8274.1|8271|8
1650029320000|2022-04-15 13:28:40|8274.4|8271|8274|8271.1|8274.4|8271.2|8274|8270.9|8
1650029330000|2022-04-15 13:28:50|8274.1|8271|8274.2|8270.9|8274.4|8271.3|8274|8270.9|15
1650029340000|2022-04-15 13:29:00|8274.3|8271|8274.1|8270.9|8274.4|8271.1|8274|8270.8|11
1650029350000|2022-04-15 13:29:10|8274|8271|8274.3|8270.8|8274.4|8271|8274|8270.7|18
1650029360000|2022-04-15 13:29:20|8274.4|8271|8274.4|8270.7|8274.5|8271|8274.1|8270.4|36
1650029370000|2022-04-15 13:29:30|8274.5|8270.6|8274.5|8271.1|8274.6|8271.2|8274.3|8270.5|24
1650029380000|2022-04-15 13:29:40|8274.6|8271.2|8274.4|8271|8274.6|8271.2|8274.3|8270.9|10
1650029390000|2022-04-15 13:29:50|8274.2|8271.2|8274.4|8271|8274.5|8271.2|8274.2|8271|14
1650029400000|2022-04-15 13:30:00|8274.3|8271.1|8273.8|8271.2|8274.4|8271.2|8273.8|8271|8
1650029410000|2022-04-15 13:30:10|8273.9|8271.1|8274.3|8271.3|8274.5|8271.6|8273.8|8271.1|33
1650029420000|2022-04-15 13:30:20|8274.2|8271.2|8274.2|8270.9|8274.2|8271.3|8273.9|8270.9|19
1650029430000|2022-04-15 13:30:30|8274.3|8271|8274.1|8270.9|8274.3|8271|8274.1|8270.8|9
1650029440000|2022-04-15 13:30:40|8274|8271|8274.1|8270.9|8274.3|8271.2|8274|8270.9|24
1650029450000|2022-04-15 13:30:50|8274.2|8271.1|8274|8270.8|8274.2|8271.1|8273.9|8270.7|20
1650029460000|2022-04-15 13:31:00|8274.1|8270.9|8274|8270.9|8274.3|8271|8274|8270.8|12
1650029470000|2022-04-15 13:31:10|8274.1|8271|8274.3|8270.9|8274.3|8271|8274.1|8270.8|5
1650029480000|2022-04-15 13:31:20|8274.2|8270.8|8274.3|8271|8274.3|8271|8274.2|8270.8|3
1650029490000|2022-04-15 13:31:30|8274.4|8271.1|8274.3|8270.8|8274.6|8271.2|8273.9|8270.2|20
1650029500000|2022-04-15 13:31:40|8274.6|8270.7|8274.5|8271.4|8274.7|8271.5|8274.1|8270.7|30
1650029510000|2022-04-15 13:31:50|8274.4|8271.3|8274.4|8271.2|8274.5|8271.3|8274.3|8271|15
1650029520000|2022-04-15 13:32:00|8274.5|8271.3|8274.5|8271.3|8274.5|8271.4|8274.4|8271.2|13
1650029530000|2022-04-15 13:32:10|8274.4|8271.2|8274.6|8271.2|8274.8|8271.5|8274.4|8270.7|40
1650029540000|2022-04-15 13:32:20|8274.7|8271.3|8274.6|8271.8|8274.8|8272.1|8274.6|8270.9|24
1650029550000|2022-04-15 13:32:30|8274.9|8272|8274.5|8271.2|8274.9|8272|8274.4|8270.8|22
1650029560000|2022-04-15 13:32:40|8274.4|8270.9|8274.5|8271|8274.6|8271.3|8274.4|8270.8|42
1650029570000|2022-04-15 13:32:50|8274.4|8271.1|8274.5|8271.2|8274.7|8271.2|8274.4|8270.9|27
1650029580000|2022-04-15 13:33:00|8274.4|8271.1|8274.7|8270.1|8275.1|8271.4|8274.3|8269.7|28
1650029590000|2022-04-15 13:33:10|8274.6|8270.2|8274.5|8270|8274.9|8270.6|8274.2|8269.7|45
1650029600000|2022-04-15 13:33:20|8274.6|8269.9|8274.7|8270.1|8275|8270.3|8274.3|8269.3|39
1650029610000|2022-04-15 13:33:30|8274.8|8270|8274.7|8270|8274.8|8270.3|8274.5|8269.5|31
1650029620000|2022-04-15 13:33:40|8274.6|8269.9|8274.6|8269.8|8274.8|8270.1|8274.5|8269.8|26
1650029630000|2022-04-15 13:33:50|8274.5|8270|8275|8270|8275|8270.2|8274.5|8269.5|33
1650029640000|2022-04-15 13:34:00|8274.9|8270.1|8274.7|8269.9|8274.9|8270.2|8274.6|8269.6|32
1650029650000|2022-04-15 13:34:10|8274.8|8269.8|8274.7|8269.8|8274.9|8270.2|8274.6|8269.5|19
1650029660000|2022-04-15 13:34:20|8274.6|8269.5|8274.7|8269.7|8274.9|8269.9|8274.6|8269.2|38
1650029670000|2022-04-15 13:34:30|8274.8|8269.8|8274.8|8269.6|8275.1|8269.9|8274.6|8269.5|21
1650029680000|2022-04-15 13:34:40|8274.7|8269.7|8274.8|8269.8|8274.8|8270.3|8274.3|8269.4|20
1650029690000|2022-04-15 13:34:50|8274.9|8269.7|8275|8269.9|8275|8270.1|8274.7|8269.7|27
1650029700000|2022-04-15 13:35:00|8274.9|8269.8|8274.6|8269.5|8275|8269.9|8274.3|8269.4|35
1650029710000|2022-04-15 13:35:10|8274.8|8269.3|8274.7|8269.3|8274.8|8269.7|8274.4|8269.1|39
1650029720000|2022-04-15 13:35:20|8274.6|8269.4|8274.6|8269.7|8274.9|8269.7|8274.5|8269|28
1650029730000|2022-04-15 13:35:30|8274.8|8269.5|8274.6|8269.8|8274.9|8269.8|8274.6|8269.4|14
1650029740000|2022-04-15 13:35:40|8274.7|8269.7|8274.6|8270.1|8274.9|8270.1|8274.6|8269.6|13
1650029750000|2022-04-15 13:35:50|8274.7|8270|8274.9|8269.9|8275|8270.1|8274.7|8269.8|12
1650029760000|2022-04-15 13:36:00|8274.8|8270|8274.5|8269.8|8275|8270|8274.5|8269.4|26
1650029770000|2022-04-15 13:36:10|8274.7|8269.5|8274.7|8269.6|8275|8270|8274.6|8269.4|29
1650029780000|2022-04-15 13:36:20|8274.6|8269.7|8275.2|8270.4|8275.7|8270.4|8274.6|8269.3|29
1650029790000|2022-04-15 13:36:30|8275.1|8270.5|8274.9|8270.4|8275.1|8270.6|8274.7|8270.4|7
1650029800000|2022-04-15 13:36:40|8275|8270.2|8275.3|8270.2|8275.4|8270.5|8274.8|8269.9|14
1650029810000|2022-04-15 13:36:50|8275.2|8270.1|8274.9|8271.2|8275.4|8271.2|8274.9|8270.1|12
1650029820000|2022-04-15 13:37:00|8274.5|8271.3|8275|8271.3|8275.5|8271.5|8274.4|8271.2|18
1650029830000|2022-04-15 13:37:10|8274.9|8271.4|8275|8271.2|8275.1|8271.5|8274.9|8271.2|11
1650029840000|2022-04-15 13:37:20|8274.8|8270.9|8274.5|8271.6|8274.8|8271.7|8274.4|8270.8|13
1650029850000|2022-04-15 13:37:30|8274.2|8271.7|8275.8|8271.7|8275.8|8271.7|8274.2|8270.9|15
1650029860000|2022-04-15 13:37:40|8275.9|8271.9|8276.6|8272.2|8276.8|8272.4|8275.7|8271.6|36
1650029870000|2022-04-15 13:37:50|8276.7|8272.3|8276.7|8272.4|8276.8|8272.5|8276.5|8272.3|17
1650029880000|2022-04-15 13:38:00|8276.6|8272.5|8276.4|8272.4|8276.8|8272.5|8276.4|8272|18
1650029890000|2022-04-15 13:38:10|8276.3|8272.5|8276.7|8272.3|8276.9|8273|8276.1|8272|22
1650029900000|2022-04-15 13:38:20|8276.8|8272.4|8276.6|8272.3|8276.9|8272.6|8276.6|8272.2|14
1650029910000|2022-04-15 13:38:30|8276.7|8272.4|8276.5|8271.9|8276.8|8272.4|8276.4|8271.9|18
1650029920000|2022-04-15 13:38:40|8276.7|8272.2|8276.5|8272|8276.7|8272.2|8276.4|8271.9|9
1650029930000|2022-04-15 13:38:50|8276.6|8272.1|8276.5|8271.9|8276.6|8272.1|8276.4|8271.9|10
1650029940000|2022-04-15 13:39:00|8276.6|8272|8276.3|8272|8276.6|8272.3|8276|8271.9|12
1650029950000|2022-04-15 13:39:10|8276.2|8271.7|8276.4|8271.7|8276.4|8272.4|8275.9|8271.7|15
1650029960000|2022-04-15 13:39:20|8276.2|8271.8|8276.4|8272.1|8276.5|8272.2|8276|8271.8|26
1650029970000|2022-04-15 13:39:30|8276.2|8272.2|8276.1|8272.4|8276.5|8272.4|8276.1|8271.7|20
1650029980000|2022-04-15 13:39:40|8276.4|8271.8|8276.2|8271.9|8276.4|8272.3|8276.1|8271.8|19
1650029990000|2022-04-15 13:39:50|8276.3|8271.8|8276.2|8271.8|8276.3|8272|8276.1|8271.8|16
1650030000000|2022-04-15 13:40:00|8276.1|8272|8276.3|8271.8|8276.5|8272.1|8276|8271.1|24
1650030010000|2022-04-15 13:40:10|8276.4|8271.7|8276.2|8271.8|8276.8|8272.3|8276|8271.1|20
1650030020000|2022-04-15 13:40:20|8276.3|8271.9|8276.2|8272|8276.6|8272.2|8276|8271|21
1650030030000|2022-04-15 13:40:30|8276.3|8271.9|8276.7|8272.4|8276.8|8273|8276.3|8271.9|28
1650030040000|2022-04-15 13:40:40|8276.8|8272.5|8276.8|8272.5|8277.4|8272.8|8276.7|8272.1|25
1650030050000|2022-04-15 13:40:50|8276.9|8272.6|8277.1|8272.8|8277.6|8272.8|8276.8|8272.1|26
1650030060000|2022-04-15 13:41:00|8277.2|8272.9|8276.8|8272.9|8277.3|8273|8276.8|8272.1|35
1650030070000|2022-04-15 13:41:10|8276.9|8273|8277.5|8273.3|8277.7|8273.3|8276.8|8271.6|40
1650030080000|2022-04-15 13:41:20|8277.9|8273.2|8276.8|8271.5|8277.9|8273.3|8276.7|8270.7|54
1650030090000|2022-04-15 13:41:30|8277.5|8270.8|8277.7|8271.7|8277.7|8272.7|8276.8|8270.1|42
1650030100000|2022-04-15 13:41:40|8277.6|8271.6|8277.4|8271.6|8277.7|8272|8277.4|8271.4|26
1650030110000|2022-04-15 13:41:50|8277.3|8271.8|8277.8|8272.6|8278|8272.9|8277.3|8270.4|58
1650030120000|2022-04-15 13:42:00|8277.9|8272.2|8277.8|8271.9|8278|8272.6|8277.3|8271.3|43
1650030130000|2022-04-15 13:42:10|8277.7|8272.3|8277.5|8272.1|8277.8|8272.3|8277.5|8271.7|38
1650030140000|2022-04-15 13:42:20|8277.6|8272.4|8277.7|8271.8|8277.7|8272.4|8277.4|8271.5|31
1650030150000|2022-04-15 13:42:30|8277.6|8271.7|8277.7|8271.7|8277.7|8272.1|8277.5|8271.6|31
1650030160000|2022-04-15 13:42:40|8277.6|8271.8|8277.4|8271.7|8277.7|8272.3|8277.4|8271.6|24
1650030170000|2022-04-15 13:42:50|8277.5|8271.9|8277.1|8271.4|8277.5|8272|8277.1|8270.6|24
1650030180000|2022-04-15 13:43:00|8277.5|8273|8277.7|8271.9|8277.7|8273|8277.3|8271.2|44
1650030190000|2022-04-15 13:43:10|8277.6|8272.1|8277.4|8272.1|8277.9|8272.4|8277.4|8270.7|34
1650030200000|2022-04-15 13:43:20|8277.8|8271.1|8277.5|8271.9|8277.8|8272.8|8277.4|8271.1|26
1650030210000|2022-04-15 13:43:30|8277.4|8272.1|8277.8|8271.7|8277.8|8272.9|8277.4|8271.4|27
1650030220000|2022-04-15 13:43:40|8278|8271.2|8277.5|8272.1|8278|8273|8277.2|8270.5|43
1650030230000|2022-04-15 13:43:50|8277.4|8272.2|8277.2|8272.6|8277.7|8272.9|8277.1|8271.7|39
1650030240000|2022-04-15 13:44:00|8277.4|8272.7|8277.7|8272.6|8278|8273.1|8277.1|8270.6|47
1650030250000|2022-04-15 13:44:10|8278.3|8272.7|8277.9|8271.3|8278.5|8272.7|8277.6|8270.3|52
1650030260000|2022-04-15 13:44:20|8278|8271.2|8277.8|8271.1|8278|8271.9|8277.5|8270.9|52
1650030270000|2022-04-15 13:44:30|8277.9|8271|8277.7|8271.8|8278.2|8273.2|8277.5|8271|35
1650030280000|2022-04-15 13:44:40|8277.6|8272|8277.7|8271.9|8278.4|8273.3|8277.3|8270.2|54
1650030290000|2022-04-15 13:44:50|8277.9|8271.7|8278|8271.7|8278.3|8272.8|8277.6|8271.3|40
1650030300000|2022-04-15 13:45:00|8278.2|8271.6|8277.4|8272.5|8278.2|8272.5|8277.3|8270.7|42
1650030310000|2022-04-15 13:45:10|8277.3|8272.4|8277.6|8271.9|8277.7|8272.4|8277.2|8271|37
1650030320000|2022-04-15 13:45:20|8277.4|8272.2|8277.1|8272.9|8277.6|8272.9|8277.1|8271.5|20
1650030330000|2022-04-15 13:45:30|8277.2|8273|8277.1|8272.2|8277.7|8273.2|8277.1|8271.7|37
1650030340000|2022-04-15 13:45:40|8276.9|8272.4|8277.1|8270.9|8278.3|8272.6|8276.9|8270.2|46
1650030350000|2022-04-15 13:45:50|8277.3|8271.5|8277.2|8272.3|8278.3|8272.6|8277|8269.4|45
1650030360000|2022-04-15 13:46:00|8277.4|8271.5|8277.5|8271.7|8277.5|8272.3|8277.2|8271.4|24
1650030370000|2022-04-15 13:46:10|8277.4|8271.6|8277.4|8271.2|8277.8|8272|8277.2|8270.7|31
1650030380000|2022-04-15 13:46:20|8277.6|8271.3|8277.5|8271|8277.6|8272.6|8277|8270.9|23
1650030390000|2022-04-15 13:46:30|8277.2|8271.5|8276.9|8272.5|8277.6|8272.5|8276.9|8271.1|31
1650030400000|2022-04-15 13:46:40|8277|8272.3|8277|8272.5|8277.1|8272.6|8276.8|8271.6|28
1650030410000|2022-04-15 13:46:50|8277.1|8271.3|8277.5|8271.7|8277.8|8272.7|8277.1|8271|29
1650030420000|2022-04-15 13:47:00|8277.6|8271.8|8277.6|8271.5|8277.7|8272.2|8277.4|8271.4|30
1650030430000|2022-04-15 13:47:10|8277.5|8271.6|8277.5|8271.7|8277.6|8272.4|8277.4|8271.5|15
1650030440000|2022-04-15 13:47:20|8277.4|8272.5|8277.2|8272.6|8277.5|8272.8|8277.1|8272.1|17
1650030450000|2022-04-15 13:47:30|8277.5|8272.5|8277.6|8271|8277.7|8272.8|8277.2|8270.6|21
1650030460000|2022-04-15 13:47:40|8277.5|8271.3|8277.6|8271.4|8277.6|8272.6|8277.1|8271.1|29
1650030470000|2022-04-15 13:47:50|8277.3|8271.9|8277.2|8272.2|8277.7|8272.2|8277.2|8271|28
1650030480000|2022-04-15 13:48:00|8277.1|8272.3|8277.4|8272.1|8277.5|8272.3|8277.1|8271.6|14
1650030490000|2022-04-15 13:48:10|8277.5|8271.6|8277.2|8273|8277.6|8273|8277.1|8271.4|24
1650030500000|2022-04-15 13:48:20|8277.3|8272.8|8277|8272.7|8277.4|8272.9|8277|8271.6|23
1650030510000|2022-04-15 13:48:30|8277.1|8272.8|8277.7|8271.3|8277.7|8272.8|8277.1|8271.3|20
1650030520000|2022-04-15 13:48:40|8277.6|8271.5|8276.8|8270.9|8277.6|8272.4|8276.7|8270.3|40
1650030530000|2022-04-15 13:48:50|8277.3|8270|8276.5|8270.4|8277.3|8270.9|8276.5|8270|28
1650030540000|2022-04-15 13:49:00|8276.6|8270.3|8276.2|8270.5|8276.6|8270.6|8276.2|8270.3|27
1650030550000|2022-04-15 13:49:10|8276.1|8270.6|8276.6|8270.1|8276.6|8271|8275.3|8270|51
1650030560000|2022-04-15 13:49:20|8276.5|8270|8276.7|8270|8276.8|8270.5|8276.2|8269.9|32
1650030570000|2022-04-15 13:49:30|8276.8|8269.9|8277|8269.6|8277.3|8271.2|8275.8|8269.3|50
1650030580000|2022-04-15 13:49:40|8277.2|8269.5|8276.8|8269.5|8277.4|8270|8276.5|8269.4|41
1650030590000|2022-04-15 13:49:50|8276.7|8269.6|8276.7|8269.5|8277.1|8269.7|8276.4|8269.2|33
1650030600000|2022-04-15 13:50:00|8277|8269.4|8276.7|8270.3|8277.5|8270.7|8275.7|8269.3|32
1650030610000|2022-04-15 13:50:10|8276.9|8270.5|8277.2|8270.6|8277.2|8270.6|8275.8|8269|63
1650030620000|2022-04-15 13:50:20|8277.8|8270.4|8276.5|8269.9|8277.8|8270.7|8276.2|8269.2|52
1650030630000|2022-04-15 13:50:30|8276.4|8269.8|8276.3|8269.6|8277.2|8270.4|8276.2|8269.3|49
1650030640000|2022-04-15 13:50:40|8276.5|8269.7|8277|8269.7|8277.1|8270.4|8276.5|8269.3|42
1650030650000|2022-04-15 13:50:50|8277.1|8269.8|8276.6|8271.2|8277.1|8271.2|8276|8269.8|23
1650030660000|2022-04-15 13:51:00|8276.5|8271.3|8276.5|8270.5|8278.8|8271.3|8276.3|8267.8|37
1650030670000|2022-04-15 13:51:10|8276.3|8270.7|8276.8|8270.2|8277.3|8270.8|8276.3|8269.4|33
1650030680000|2022-04-15 13:51:20|8277.2|8270.1|8276.8|8269.8|8277.2|8270.1|8276.7|8269.7|17
1650030690000|2022-04-15 13:51:30|8277|8269.7|8276.7|8269.2|8277.2|8270.1|8276.6|8268.9|28
1650030700000|2022-04-15 13:51:40|8276.8|8269.4|8276.8|8269.4|8276.9|8269.7|8276.4|8269|32
1650030710000|2022-04-15 13:51:50|8276.7|8269.7|8276.3|8269.8|8276.9|8269.9|8276.2|8269.2|30
1650030720000|2022-04-15 13:52:00|8276.4|8269.9|8276.7|8270.3|8276.8|8270.3|8276.3|8269.4|22
1650030730000|2022-04-15 13:52:10|8276.6|8270.2|8276.2|8269.6|8276.9|8270.9|8275.5|8269.6|34
1650030740000|2022-04-15 13:52:20|8274.8|8269.8|8275.8|8270.6|8276.3|8270.7|8274.8|8269.8|32
1650030750000|2022-04-15 13:52:30|8275.9|8270.5|8275.8|8270.4|8276|8270.6|8275.6|8270.4|15
1650030760000|2022-04-15 13:52:40|8275.7|8270.5|8276.3|8269.8|8277|8270.5|8275.7|8268.8|23
1650030770000|2022-04-15 13:52:50|8275.7|8269.6|8276.6|8269.5|8277.1|8269.9|8275.7|8269.3|33
1650030780000|2022-04-15 13:53:00|8276.5|8269.6|8275.5|8269.8|8276.7|8270|8275.5|8269.2|29
1650030790000|2022-04-15 13:53:10|8275.6|8270|8274.8|8270.1|8275.7|8270.1|8274.8|8269.8|16
1650030800000|2022-04-15 13:53:20|8274.9|8270|8276|8269.6|8276.2|8270.2|8274.9|8269|39
1650030810000|2022-04-15 13:53:30|8275.7|8270|8275.7|8268.9|8276.4|8270.2|8275.7|8268.9|55
1650030820000|2022-04-15 13:53:40|8275.6|8268.7|8276.2|8269.4|8277.4|8270.2|8275.5|8267.2|58
1650030830000|2022-04-15 13:53:50|8276.1|8269.6|8276.1|8268.4|8277|8270.1|8275.3|8267.4|49
1650030840000|2022-04-15 13:54:00|8276.4|8267.8|8276.2|8268.2|8276.4|8268.8|8275.7|8267.8|37
1650030850000|2022-04-15 13:54:10|8276|8268.3|8275.5|8268.6|8276.3|8268.6|8275.5|8267.7|28
1650030860000|2022-04-15 13:54:20|8275.8|8268.4|8276|8268.6|8276.5|8268.9|8275.3|8268.4|35
1650030870000|2022-04-15 13:54:30|8276.1|8268.5|8276.6|8268.9|8277.7|8269.7|8275.2|8267.2|59
1650030880000|2022-04-15 13:54:40|8276.7|8268.7|8276.6|8268.7|8276.9|8269.3|8275.9|8268|28
1650030890000|2022-04-15 13:54:50|8276.8|8268.6|8276.9|8268.9|8276.9|8269|8276.3|8268.4|16
1650030900000|2022-04-15 13:55:00|8276.7|8269.1|8276.5|8268.6|8277.3|8269.1|8276.5|8267.6|29
1650030910000|2022-04-15 13:55:10|8276.8|8268.4|8277|8268.7|8277.3|8269|8276.4|8267.7|22
1650030920000|2022-04-15 13:55:20|8276.6|8269.1|8277.2|8268.8|8277.4|8269.1|8276.6|8268.3|23
1650030930000|2022-04-15 13:55:30|8277|8269|8277.2|8268.7|8277.3|8269.3|8276.6|8268.7|28
1650030940000|2022-04-15 13:55:40|8278.4|8267.4|8277.1|8268.1|8278.4|8269.8|8276.2|8267.2|47
1650030950000|2022-04-15 13:55:50|8277|8268|8277.3|8267.9|8277.4|8268.7|8276.6|8267|42
1650030960000|2022-04-15 13:56:00|8277.1|8268.3|8277.3|8268.3|8277.6|8268.4|8276.8|8267.9|23
1650030970000|2022-04-15 13:56:10|8277.1|8268.4|8277.8|8268.4|8278.5|8268.9|8276.8|8267.8|23
1650030980000|2022-04-15 13:56:20|8277.6|8268.3|8277|8269.2|8277.8|8269.2|8277|8268.2|15
1650030990000|2022-04-15 13:56:30|8277.1|8268.9|8277.6|8268.3|8278.1|8269.3|8276.9|8267.8|21
1650031000000|2022-04-15 13:56:40|8277.8|8268.2|8277.9|8268.2|8277.9|8268.7|8276.7|8267.8|33
1650031010000|2022-04-15 13:56:50|8277.8|8268.4|8278|8268.6|8278.4|8268.8|8277.4|8268|18
1650031020000|2022-04-15 13:57:00|8277.9|8268.5|8278|8268.3|8278.6|8269.1|8277.4|8267.6|33
1650031030000|2022-04-15 13:57:10|8277.7|8269|8277.3|8269.7|8278.8|8269.7|8277.3|8267.8|19
1650031040000|2022-04-15 13:57:20|8277.5|8269.6|8277.9|8268.8|8278.3|8269.7|8277.2|8267.3|34
1650031050000|2022-04-15 13:57:30|8277.6|8268.2|8277.2|8269.3|8278.5|8269.5|8277|8267.4|18
1650031060000|2022-04-15 13:57:40|8277.3|8269.2|8277.8|8268.1|8277.9|8269.5|8277|8268.1|16
1650031070000|2022-04-15 13:57:50|8277.7|8268.3|8278|8268.4|8278|8268.7|8277.5|8268.3|22
1650031080000|2022-04-15 13:58:00|8278.4|8268|8278.2|8269.3|8279|8269.6|8277.3|8266.3|37
1650031090000|2022-04-15 13:58:10|8277.8|8269.5|8278.4|8268.3|8278.5|8269.6|8277.8|8267.8|40
1650031100000|2022-04-15 13:58:20|8278.5|8268.4|8278.1|8268.1|8278.7|8268.8|8278|8267.9|51
1650031110000|2022-04-15 13:58:30|8278.2|8267.2|8278.1|8267.8|8278.6|8268.4|8277.6|8267.2|43
1650031120000|2022-04-15 13:58:40|8277.9|8267.9|8278.3|8268.9|8278.7|8268.9|8277.8|8267.6|24
1650031130000|2022-04-15 13:58:50|8278.4|8269|8278.8|8268.1|8278.8|8269.5|8278|8268.1|21
1650031140000|2022-04-15 13:59:00|8278.9|8269|8279.9|8270.1|8280.6|8271|8278.8|8268.7|37
1650031150000|2022-04-15 13:59:10|8280.1|8269.2|8279.7|8269.3|8280.2|8270.6|8279.2|8268.9|45
1650031160000|2022-04-15 13:59:20|8279.6|8269.2|8280.4|8271|8280.6|8271.8|8279.4|8269.1|54
1650031170000|2022-04-15 13:59:30|8280.7|8271.3|8280.4|8270.1|8281.5|8271.9|8280.3|8270|45
1650031180000|2022-04-15 13:59:40|8280.2|8270.2|8279.9|8270.6|8280.6|8271.2|8279.8|8269.3|41
1650031190000|2022-04-15 13:59:50|8280|8270.7|8280.6|8270.9|8280.6|8270.9|8279.9|8269.1|48
1650031200000|2022-04-15 14:00:00|8280.5|8269.7|8279.4|8269.4|8280.8|8271.3|8278.6|8269.2|58
1650031210000|2022-04-15 14:00:10|8278.9|8269.8|8279.3|8269.6|8279.3|8270.1|8278.7|8269.3|32
1650031220000|2022-04-15 14:00:20|8278.9|8270.1|8278.5|8269.2|8279.4|8270.1|8278.5|8269.1|31
1650031230000|2022-04-15 14:00:30|8278.4|8268.2|8278|8268.9|8278.6|8269.7|8277.5|8268.1|29
1650031240000|2022-04-15 14:00:40|8278.1|8268.8|8277.3|8269.4|8278.1|8269.5|8277.3|8268.5|29
1650031250000|2022-04-15 14:00:50|8277.4|8268.8|8277.6|8269.7|8278|8269.9|8277.3|8268.7|16
1650031260000|2022-04-15 14:01:00|8278.3|8268.8|8277.6|8268.7|8278.4|8270.7|8276.9|8267.5|33
1650031270000|2022-04-15 14:01:10|8278|8268.3|8277.4|8268.3|8278|8268.9|8277.2|8267.8|30
1650031280000|2022-04-15 14:01:20|8277.5|8267.9|8277.8|8268.1|8277.9|8268.7|8277.3|8267.8|18
1650031290000|2022-04-15 14:01:30|8277.7|8268.2|8277.9|8267.7|8277.9|8268.8|8277.1|8267.7|30
1650031300000|2022-04-15 14:01:40|8277.7|8268.3|8277.2|8268|8277.9|8268.6|8277.2|8267.4|25
1650031310000|2022-04-15 14:01:50|8277.3|8267.9|8277.2|8268.2|8277.3|8268.7|8276.7|8267.9|16
1650031320000|2022-04-15 14:02:00|8277.3|8268.1|8277.2|8268.4|8277.3|8269|8276.7|8268.1|21
1650031330000|2022-04-15 14:02:10|8276.9|8268.7|8277|8268.4|8277.3|8269|8276.6|8268.3|13
1650031340000|2022-04-15 14:02:20|8276.7|8268.7|8276.9|8268.5|8277.5|8269.4|8276.6|8267.6|18
1650031350000|2022-04-15 14:02:30|8276.5|8268.9|8277.1|8268.5|8277.3|8269.5|8276.4|8267.9|34
1650031360000|2022-04-15 14:02:40|8277.3|8268.3|8277.3|8268.5|8277.8|8268.8|8276.9|8267.5|24
1650031370000|2022-04-15 14:02:50|8277.2|8268.6|8277.5|8268|8277.5|8268.9|8277|8267.6|17
1650031380000|2022-04-15 14:03:00|8277.3|8268.2|8276.5|8269.2|8277.4|8269.2|8276.5|8268|16
1650031390000|2022-04-15 14:03:10|8276.4|8269.6|8277|8268.5|8277.2|8269.6|8276.4|8268.4|20
1650031400000|2022-04-15 14:03:20|8277.1|8268.4|8276.4|8269.7|8277.5|8269.7|8276.4|8268.3|14
1650031410000|2022-04-15 14:03:30|8277.1|8268.7|8277.1|8268.8|8277.4|8269.4|8276.7|8268.2|17
1650031420000|2022-04-15 14:03:40|8276.8|8268.6|8276.9|8268.4|8277.2|8270.5|8276.7|8267.8|16
1650031430000|2022-04-15 14:03:50|8276.6|8268.2|8276.5|8268.1|8276.9|8268.9|8276.2|8268|23
1650031440000|2022-04-15 14:04:00|8276.7|8268.3|8276.3|8268.6|8276.7|8268.9|8275.9|8268|23
1650031450000|2022-04-15 14:04:10|8276.6|8267.8|8276.1|8268.5|8276.8|8270|8275.1|8267.7|25
1650031460000|2022-04-15 14:04:20|8275.8|8269.1|8276.7|8269.3|8276.8|8269.4|8275.5|8267.4|37
1650031470000|2022-04-15 14:04:30|8276.3|8269.4|8275.7|8269.6|8276.4|8269.8|8275.7|8269.3|28
1650031480000|2022-04-15 14:04:40|8275.9|8269.4|8275.4|8270.1|8276.2|8270.1|8275.1|8269.4|30
1650031490000|2022-04-15 14:04:50|8275.7|8270.2|8275.3|8270.2|8275.7|8270.4|8275.3|8270.1|17
1650031500000|2022-04-15 14:05:00|8275.1|8270.3|8276.4|8270.2|8277.6|8270.4|8275.1|8268|36
1650031510000|2022-04-15 14:05:10|8276|8270.3|8275.5|8269.3|8277.5|8270.3|8275.5|8268.4|41
1650031520000|2022-04-15 14:05:20|8275.4|8269.2|8275.8|8269.4|8275.8|8269.4|8275.4|8268.9|28
1650031530000|2022-04-15 14:05:30|8275.9|8269|8276.4|8269.5|8276.5|8269.5|8275.8|8269|20
1650031540000|2022-04-15 14:05:40|8276.5|8269.4|8276.1|8269.5|8276.7|8269.7|8275.5|8267.5|30
1650031550000|2022-04-15 14:05:50|8276|8269.4|8276.5|8269.3|8276.5|8269.6|8276|8268.7|32
1650031560000|2022-04-15 14:06:00|8276.4|8269.1|8276.8|8269.1|8276.8|8269.5|8276.4|8269|17
1650031570000|2022-04-15 14:06:10|8276.7|8269.4|8276.9|8268.9|8276.9|8269.7|8276.5|8268.9|9
1650031580000|2022-04-15 14:06:20|8275.6|8270.3|8276.7|8269|8277.2|8270.3|8275.6|8268.6|20
1650031590000|2022-04-15 14:06:30|8277|8268.9|8276.6|8269.1|8277|8269.3|8276.6|8268.7|19
1650031600000|2022-04-15 14:06:40|8276.8|8269|8276.6|8268.5|8276.9|8269|8276.4|8268.2|21
1650031610000|2022-04-15 14:06:50|8276.7|8268.4|8276.9|8270|8277.1|8270.1|8276.2|8268.1|17
1650031620000|2022-04-15 14:07:00|8276.6|8269.9|8276.5|8270|8277|8270.1|8276.5|8269.9|14
1650031630000|2022-04-15 14:07:10|8276.4|8270.1|8276.6|8268.6|8276.9|8270.1|8276.1|8268.4|22
1650031640000|2022-04-15 14:07:20|8276.7|8268.5|8276.7|8268.5|8276.9|8269.5|8276.2|8268.3|19
1650031650000|2022-04-15 14:07:30|8275.7|8270.1|8275.6|8270.2|8276.4|8270.6|8275.4|8269|30
1650031660000|2022-04-15 14:07:40|8275.7|8270.1|8275.6|8270.1|8275.9|8270.5|8275.5|8269.8|13
1650031670000|2022-04-15 14:07:50|8275.7|8270.2|8276.9|8269.4|8277.9|8270.2|8275.7|8267.2|23
1650031680000|2022-04-15 14:08:00|8277.9|8267.6|8277.4|8267.9|8277.9|8268.4|8276.8|8266.7|20
1650031690000|2022-04-15 14:08:10|8277|8268.4|8277.3|8268.1|8277.5|8268.7|8276.8|8267.7|12
1650031700000|2022-04-15 14:08:20|8277.2|8268.2|8276.8|8268.4|8277.2|8268.9|8276.6|8267.8|20
1650031710000|2022-04-15 14:08:30|8276.9|8268.3|8277.4|8267.6|8277.9|8269.2|8276.8|8267.2|22
1650031720000|2022-04-15 14:08:40|8277.1|8267.8|8277.7|8268.2|8278.3|8270.8|8276|8266.8|34
1650031730000|2022-04-15 14:08:50|8276.7|8268.3|8278.1|8269.9|8278.1|8269.9|8276.7|8267|18
1650031740000|2022-04-15 14:09:00|8279.2|8269.8|8278|8272.3|8279.8|8272.5|8278|8269.8|41
1650031750000|2022-04-15 14:09:10|8278.1|8272.2|8277.9|8272.3|8278.1|8272.6|8277.8|8272.2|23
1650031760000|2022-04-15 14:09:20|8278|8272.2|8278.3|8272.2|8279.3|8272.7|8277.9|8272.1|28
1650031770000|2022-04-15 14:09:30|8278.2|8272.5|8277.9|8272.4|8278.2|8272.9|8277.7|8272.1|35
1650031780000|2022-04-15 14:09:40|8277.8|8272.3|8277.5|8272.2|8277.9|8272.5|8277.5|8272.1|15
1650031790000|2022-04-15 14:09:50|8277.6|8272.1|8277.5|8272.2|8277.7|8272.3|8277.4|8272|19
1650031800000|2022-04-15 14:10:00|8277.6|8272.3|8277.4|8272.1|8277.7|8272.6|8277.3|8272|24
1650031810000|2022-04-15 14:10:10|8277.5|8272|8277.6|8272.5|8278.9|8272.7|8277.3|8271.1|31
1650031820000|2022-04-15 14:10:20|8277.7|8272.6|8278.7|8271.6|8279.2|8272.6|8277.7|8270.9|27
1650031830000|2022-04-15 14:10:30|8278.8|8271.5|8278.2|8267.3|8278.8|8271.5|8276.5|8266.9|52
1650031840000|2022-04-15 14:10:40|8278.1|8268.6|8277.5|8268.8|8278.4|8268.9|8277.5|8267.5|23
1650031850000|2022-04-15 14:10:50|8277.9|8268.6|8278.2|8267.8|8278.2|8268.9|8277.3|8267.5|28
1650031860000|2022-04-15 14:11:00|8278.3|8267.7|8278.2|8269.1|8278.8|8269.1|8277.8|8267.7|29
1650031870000|2022-04-15 14:11:10|8278.4|8269.2|8278.4|8268.6|8280|8270.5|8277.2|8268|49
1650031880000|2022-04-15 14:11:20|8278.3|8269|8278.3|8269.1|8279.4|8270.2|8277.9|8268.2|52
1650031890000|2022-04-15 14:11:30|8278.5|8269|8277.7|8269|8278.9|8269.3|8277.7|8268.7|42
1650031900000|2022-04-15 14:11:40|8277.8|8268.9|8278.1|8268.8|8278.2|8269.2|8277.5|8268.6|32
1650031910000|2022-04-15 14:11:50|8278|8268.9|8278.2|8268.7|8278.3|8269|8277.7|8268.5|23
1650031920000|2022-04-15 14:12:00|8278.3|8268.3|8278.2|8269.1|8278.8|8269.9|8277.1|8268.3|41
1650031930000|2022-04-15 14:12:10|8278|8269.2|8278.3|8268.8|8278.6|8269.9|8277.6|8268.6|56
1650031940000|2022-04-15 14:12:20|8277.8|8269.1|8277.9|8268.9|8279.2|8269.5|8277.6|8268.3|53
1650031950000|2022-04-15 14:12:30|8277.8|8268.8|8277.7|8268.8|8278.3|8269.2|8277.1|8268.3|24
1650031960000|2022-04-15 14:12:40|8278|8268.9|8277.6|8268.2|8278.3|8269|8275.7|8267.3|36
1650031970000|2022-04-15 14:12:50|8277.7|8268.1|8277.6|8268.3|8277.7|8268.4|8277.2|8267.9|44
1650031980000|2022-04-15 14:13:00|8277.4|8268.2|8277.7|8272.3|8280.3|8272.5|8277.3|8268.2|52
1650031990000|2022-04-15 14:13:10|8277.6|8272.4|8277.9|8272.2|8278|8272.5|8277.6|8272|29
1650032000000|2022-04-15 14:13:20|8277.8|8272.3|8277.6|8272.5|8277.9|8272.6|8277.5|8272.1|33
1650032010000|2022-04-15 14:13:30|8277.8|8272.6|8277.3|8272.3|8277.8|8272.6|8277.2|8272.2|34
1650032020000|2022-04-15 14:13:40|8277.4|8272.4|8277.4|8272.5|8277.5|8272.5|8277.1|8272.3|34
1650032030000|2022-04-15 14:13:50|8277.5|8272.4|8277.4|8272.5|8277.6|8272.5|8277.2|8272.3|31
1650032040000|2022-04-15 14:14:00|8277.3|8272.6|8277.3|8272.6|8277.4|8272.6|8277|8272.4|38
1650032050000|2022-04-15 14:14:10|8277.2|8272.5|8277.5|8272.8|8277.7|8272.9|8277.1|8272.5|37
1650032060000|2022-04-15 14:14:20|8277.2|8272.9|8277.3|8272.6|8277.6|8273|8277.2|8272.4|32
1650032070000|2022-04-15 14:14:30|8277.4|8272.7|8277.5|8272.7|8277.5|8272.8|8277.3|8272.6|19
1650032080000|2022-04-15 14:14:40|8277.6|8272.6|8277.2|8272.7|8277.6|8272.8|8277.2|8272.6|17
1650032090000|2022-04-15 14:14:50|8277.3|8272.6|8277.5|8272.9|8277.5|8272.9|8277.2|8272.6|27
1650032100000|2022-04-15 14:15:00|8277.4|8273|8278.8|8271.6|8278.9|8273|8277.2|8271.5|28
1650032110000|2022-04-15 14:15:10|8278.4|8272|8278.8|8271.4|8279|8272.1|8278.4|8271.4|26
1650032120000|2022-04-15 14:15:20|8278.4|8271.5|8278.8|8271.6|8279|8272.4|8277.9|8271.1|27
1650032130000|2022-04-15 14:15:30|8278.4|8271.9|8277.7|8273.1|8279|8273.1|8277.1|8271.4|39
1650032140000|2022-04-15 14:15:40|8277.6|8272.8|8277.4|8272.6|8277.8|8273.1|8277.3|8272.6|27
1650032150000|2022-04-15 14:15:50|8277.5|8272.7|8277.2|8272.7|8277.5|8272.8|8277.2|8272.6|20
1650032160000|2022-04-15 14:16:00|8277.3|8272.6|8279.3|8271.5|8280.9|8273.4|8276.9|8271.2|36
1650032170000|2022-04-15 14:16:10|8279.2|8271.3|8279.9|8271.1|8279.9|8271.5|8277.1|8270.9|40
1650032180000|2022-04-15 14:16:20|8278.5|8271.2|8279|8271.2|8279.5|8271.4|8278.1|8271.1|47
1650032190000|2022-04-15 14:16:30|8278.8|8271.3|8278.4|8271|8279|8271.3|8277.6|8271|31
1650032200000|2022-04-15 14:16:40|8278.2|8270.9|8278.7|8271|8278.8|8271.2|8277.8|8270.9|29
1650032210000|2022-04-15 14:16:50|8278.6|8271.1|8277.4|8269.8|8278.8|8271.1|8277.4|8269.3|26
1650032220000|2022-04-15 14:17:00|8277.3|8269.5|8277|8270.2|8278.7|8270.6|8276.8|8268.9|37
1650032230000|2022-04-15 14:17:10|8276.9|8270.3|8278.2|8269.4|8279.4|8270.5|8276.9|8268.4|38
1650032240000|2022-04-15 14:17:20|8278.1|8269.3|8277.4|8270.2|8278.5|8270.2|8277.4|8269.1|32
1650032250000|2022-04-15 14:17:30|8277.5|8270.3|8278.1|8269.4|8278.1|8270.7|8276.8|8269.4|20
1650032260000|2022-04-15 14:17:40|8278.3|8269.2|8278.2|8269|8279|8269.9|8277.2|8268.5|32
1650032270000|2022-04-15 14:17:50|8278.1|8269.1|8278.2|8268.7|8278.9|8270.3|8276.4|8267.8|32
1650032280000|2022-04-15 14:18:00|8277.7|8269.2|8277.6|8269.7|8279|8270.5|8276.8|8268|43
1650032290000|2022-04-15 14:18:10|8277.8|8269.5|8277.5|8270|8278.1|8271.1|8276.7|8269.2|35
1650032300000|2022-04-15 14:18:20|8277.7|8269.9|8278|8269.6|8278.5|8270|8277.6|8269.2|17
1650032310000|2022-04-15 14:18:30|8278.1|8269.5|8277.9|8269.8|8278.2|8270.4|8277.3|8269.5|22
1650032320000|2022-04-15 14:18:40|8278|8270.3|8276.9|8270.9|8278|8271|8276.9|8270.1|12
1650032330000|2022-04-15 14:18:50|8278|8269.8|8277.4|8270.4|8278|8270.7|8277.1|8269.8|12
1650032340000|2022-04-15 14:19:00|8277.9|8269.9|8276.3|8272|8278|8272.1|8275.9|8269.7|21
1650032350000|2022-04-15 14:19:10|8276.2|8271.9|8276.4|8271.8|8276.4|8272|8275.9|8271.7|25
1650032360000|2022-04-15 14:19:20|8276.2|8271.9|8277.4|8270.6|8279.4|8272|8275.8|8268.4|33
1650032370000|2022-04-15 14:19:30|8277.3|8270.7|8277.9|8270.2|8278.6|8271|8277.1|8269.6|15
1650032380000|2022-04-15 14:19:40|8278|8270.1|8278.5|8269.6|8278.7|8270.7|8277.3|8269.3|18
1650032390000|2022-04-15 14:19:50|8278.4|8269.2|8278.2|8269.9|8278.9|8270.8|8277.2|8269.2|20
1650032400000|2022-04-15 14:20:00|8278.4|8269.5|8278.5|8269.5|8278.5|8271|8277.1|8269.4|15
1650032410000|2022-04-15 14:20:10|8278.8|8269.2|8278.2|8269.7|8278.8|8270.6|8277.4|8269.2|19
1650032420000|2022-04-15 14:20:20|8278.6|8272|8277|8271.2|8279|8272.3|8276|8269.8|26
1650032430000|2022-04-15 14:20:30|8277.2|8270.8|8278|8270.1|8278.2|8271.8|8276|8269.9|25
1650032440000|2022-04-15 14:20:40|8277.7|8270.3|8277.9|8270.2|8278.5|8270.9|8277.2|8269.7|11
1650032450000|2022-04-15 14:20:50|8277.4|8270.5|8279.8|8268.8|8280|8270.5|8277.4|8268.8|16
1650032460000|2022-04-15 14:21:00|8278.2|8270.3|8278.3|8270.4|8279.7|8270.4|8278.1|8268.7|15
1650032470000|2022-04-15 14:21:10|8278|8270.6|8278.2|8270.3|8279.1|8270.8|8277.8|8269.6|18
1650032480000|2022-04-15 14:21:20|8278.3|8270.2|8276.7|8271.7|8278.6|8271.8|8276.3|8270.1|18
1650032490000|2022-04-15 14:21:30|8276.6|8271.5|8277|8271.6|8277|8271.9|8276.6|8271.5|15
1650032500000|2022-04-15 14:21:40|8276.9|8270.1|8278.3|8270.5|8279|8270.5|8276.9|8269.7|5
1650032510000|2022-04-15 14:21:50|8278.2|8270.6|8277.7|8271|8279|8271.2|8277.7|8269.8|22
1650032520000|2022-04-15 14:22:00|8278.1|8270.7|8278.6|8270.1|8278.8|8271.2|8277.6|8269.8|24
1650032530000|2022-04-15 14:22:10|8278.7|8269.9|8278.3|8270.5|8278.9|8270.6|8278.2|8269.8|24
1650032540000|2022-04-15 14:22:20|8278|8270.8|8277.6|8271.1|8278.1|8271.2|8277.5|8270.7|8
1650032550000|2022-04-15 14:22:30|8277.7|8271|8278.1|8270.6|8279.1|8272|8276.7|8269.5|11
1650032560000|2022-04-15 14:22:40|8278|8270.5|8276.5|8271.6|8278|8271.7|8276.4|8270.5|14
1650032570000|2022-04-15 14:22:50|8276.3|8271.7|8278.3|8270.3|8279.1|8271.7|8276.3|8269.6|14
1650032580000|2022-04-15 14:23:00|8278.5|8270.2|8278.6|8270.1|8278.8|8270.8|8277.9|8269.9|19
1650032590000|2022-04-15 14:23:10|8278.5|8270|8276.8|8271.7|8278.7|8271.9|8276.5|8269.9|13
1650032600000|2022-04-15 14:23:20|8276.9|8271.6|8278.7|8270|8278.9|8271.9|8276.6|8269.8|16
1650032610000|2022-04-15 14:23:30|8278.9|8269.7|8279.1|8269.7|8279.3|8270.4|8278.2|8269.5|17
1650032620000|2022-04-15 14:23:40|8278.6|8270.1|8277.5|8270.7|8278.6|8271|8277.4|8270.1|11
1650032630000|2022-04-15 14:23:50|8278.9|8269.7|8279.1|8269.7|8279.3|8270.6|8277.9|8269.5|19
1650032640000|2022-04-15 14:24:00|8278.8|8269.9|8278.2|8270.4|8279.3|8270.7|8278|8269.5|17
1650032650000|2022-04-15 14:24:10|8278.8|8269.9|8278.1|8270.4|8278.9|8271.1|8277.4|8269.8|12
1650032660000|2022-04-15 14:24:20|8278.6|8269.9|8278.1|8270.4|8278.8|8271|8277.5|8269.8|30
1650032670000|2022-04-15 14:24:30|8278.2|8270.3|8277.3|8271.1|8278.9|8271.1|8277.3|8269.7|24
1650032680000|2022-04-15 14:24:40|8278.3|8270.2|8277.6|8270.8|8278.3|8270.9|8277.5|8270.1|18
1650032690000|2022-04-15 14:24:50|8277.9|8270.6|8276.6|8272|8278.6|8272|8276.4|8269.9|17
1650032700000|2022-04-15 14:25:00|8276.7|8271.9|8278.5|8270.1|8278.5|8272|8276.5|8270.1|12
1650032710000|2022-04-15 14:25:10|8279.1|8269.5|8277.3|8270.9|8279.7|8270.9|8277.3|8269|22
1650032720000|2022-04-15 14:25:20|8277.5|8270.8|8279|8269.6|8279|8270.8|8277.5|8269.6|16
1650032730000|2022-04-15 14:25:30|8278.5|8270.1|8278.5|8270.1|8279.4|8270.7|8277.6|8269.3|16
1650032740000|2022-04-15 14:25:40|8278.4|8269.9|8277.3|8271|8279.5|8271|8277.3|8269.3|13
1650032750000|2022-04-15 14:25:50|8277.4|8270.6|8277.8|8270.7|8278.6|8270.7|8277.4|8269.9|11
1650032760000|2022-04-15 14:26:00|8277.5|8270.9|8276.5|8271.7|8277.7|8271.9|8276.5|8270.7|13
1650032770000|2022-04-15 14:26:10|8276.6|8271.5|8278.8|8270|8278.8|8271.7|8276.5|8270|11
1650032780000|2022-04-15 14:26:20|8278.3|8270.1|8276.9|8271.9|8278.3|8272|8276.7|8270.1|10
1650032790000|2022-04-15 14:26:30|8276.8|8272|8278|8270.6|8279.5|8272|8276.8|8269.4|17
1650032800000|2022-04-15 14:26:40|8277.6|8270.8|8277.5|8270.9|8279|8270.9|8277.5|8269.7|10
1650032810000|2022-04-15 14:26:50|8277.4|8271|8278.2|8269.4|8279.1|8271|8277.4|8269|18
1650032820000|2022-04-15 14:27:00|8279.1|8268.6|8278.7|8269.6|8279.7|8270.4|8277.4|8268.5|31
1650032830000|2022-04-15 14:27:10|8278.5|8269.5|8278.3|8269.7|8278.8|8270.3|8277.5|8269.3|28
1650032840000|2022-04-15 14:27:20|8278.1|8269.9|8277.9|8270.5|8278.5|8270.5|8277.8|8269.8|24
1650032850000|2022-04-15 14:27:30|8277.8|8270.6|8279|8269.4|8279|8270.6|8277.6|8269.4|24
1650032860000|2022-04-15 14:27:40|8278.6|8269.7|8278.1|8270|8278.8|8270.3|8277.7|8269.6|31
1650032870000|2022-04-15 14:27:50|8277.8|8270.3|8277.5|8270.8|8279.1|8270.8|8277.4|8269.3|19
1650032880000|2022-04-15 14:28:00|8277.7|8270.7|8276.2|8270.9|8279.2|8271.6|8275.9|8269.3|18
1650032890000|2022-04-15 14:28:10|8276.6|8271.3|8276.6|8270.9|8276.7|8271.4|8276.3|8270.6|11
1650032900000|2022-04-15 14:28:20|8276.7|8271|8278.2|8269.8|8278.6|8271.1|8276.5|8269.4|20
1650032910000|2022-04-15 14:28:30|8278.1|8269.9|8278.5|8269.8|8278.9|8270.4|8277.8|8269.6|24
1650032920000|2022-04-15 14:28:40|8278.2|8270.1|8277.9|8270.3|8278.6|8270.8|8277.4|8269.7|17
1650032930000|2022-04-15 14:28:50|8277.3|8270.9|8278.7|8269.6|8279.4|8270.9|8277.3|8269|20
1650032940000|2022-04-15 14:29:00|8278.9|8269.3|8277.7|8270.6|8280|8272|8276.7|8268.8|27
1650032950000|2022-04-15 14:29:10|8277.9|8270.4|8277.3|8270.6|8279.1|8270.8|8277.3|8269.3|35
1650032960000|2022-04-15 14:29:20|8277.6|8270.3|8278.3|8270|8279|8271.4|8277.3|8269.3|29
1650032970000|2022-04-15 14:29:30|8278.2|8269.9|8277.4|8270.9|8278.7|8271.8|8277.3|8269.9|28
1650032980000|2022-04-15 14:29:40|8277.9|8270.8|8277.6|8270.9|8278|8271|8277|8270.5|30
1650032990000|2022-04-15 14:29:50|8277.3|8270.8|8276.3|8271.7|8279.2|8271.7|8276.2|8269.5|49
1650033000000|2022-04-15 14:30:00|8276.2|8271.6|8276.9|8271.5|8277.7|8271.7|8276.1|8270.6|42
1650033010000|2022-04-15 14:30:10|8276.8|8271.4|8278.5|8271|8278.5|8271.9|8276.8|8271|24
1650033020000|2022-04-15 14:30:20|8277|8271.9|8276.8|8271.9|8277|8272|8276.7|8271.8|9
1650033030000|2022-04-15 14:30:30|8276.9|8271.8|8276.9|8271.8|8277.2|8271.9|8276.9|8271.7|14
1650033040000|2022-04-15 14:30:40|8277|8271.2|8277.2|8272.2|8278.6|8272.4|8277|8271.2|43
1650033050000|2022-04-15 14:30:50|8277.5|8271.8|8277.5|8271.8|8277.7|8272|8277.2|8271.6|14
1650033060000|2022-04-15 14:31:00|8277.3|8272|8277.5|8272.3|8277.6|8272.4|8277.2|8271.7|20
1650033070000|2022-04-15 14:31:10|8277.4|8272.2|8277.8|8271.5|8278|8272.3|8277|8271.5|29
1650033080000|2022-04-15 14:31:20|8277.7|8271.6|8277.4|8271.8|8277.8|8271.8|8277.4|8271.5|8
1650033090000|2022-04-15 14:31:30|8277.2|8271.9|8277.8|8271.5|8278.1|8271.9|8277.1|8271.4|20
1650033100000|2022-04-15 14:31:40|8277.1|8271.4|8277.6|8271.8|8278.1|8271.8|8277.1|8271.3|13
1650033110000|2022-04-15 14:31:50|8277.7|8271.7|8278|8271.4|8278.1|8271.9|8277.2|8271.2|21
1650033120000|2022-04-15 14:32:00|8277.4|8271.6|8277.5|8271.9|8277.8|8272.2|8277.1|8271.4|18
1650033130000|2022-04-15 14:32:10|8277.4|8272|8277.3|8272|8277.6|8272.2|8277.2|8271.8|12
1650033140000|2022-04-15 14:32:20|8277.2|8271.9|8277.3|8272.3|8277.7|8272.3|8277.2|8271.8|9
1650033150000|2022-04-15 14:32:30|8277.7|8272.2|8277.7|8272.4|8278.1|8272.4|8277.4|8271.2|17
1650033160000|2022-04-15 14:32:40|8277.8|8272.1|8277.5|8272.1|8278.1|8272.3|8277.5|8271.8|12
1650033170000|2022-04-15 14:32:50|8278|8272|8277.7|8272.2|8278.5|8272.4|8277.6|8271.9|12
1650033180000|2022-04-15 14:33:00|8277.6|8272.3|8277.6|8272.3|8277.9|8272.5|8277.3|8272|13
1650033190000|2022-04-15 14:33:10|8277.5|8272.2|8277.8|8272.4|8277.8|8272.4|8277.5|8272.1|6
1650033200000|2022-04-15 14:33:20|8277.9|8272.5|8277.9|8272.6|8278.1|8273.1|8277.6|8272.4|24
1650033210000|2022-04-15 14:33:30|8278.1|8272.7|8277.6|8272.3|8278.1|8272.7|8277.6|8272.3|11
1650033220000|2022-04-15 14:33:40|8277.7|8271.2|8278|8272.1|8279.2|8272.6|8277.3|8271.2|25
1650033230000|2022-04-15 14:33:50|8277.8|8272|8278|8272.3|8278.6|8272.3|8277.6|8271.8|27
1650033240000|2022-04-15 14:34:00|8278.2|8272.1|8277.9|8272.1|8278.2|8272.3|8277.8|8271.9|20
1650033250000|2022-04-15 14:34:10|8278|8272|8281|8273.6|8281.5|8274.4|8277.9|8272|39
1650033260000|2022-04-15 14:34:20|8280.9|8273.7|8280.3|8273.7|8281|8273.8|8280.1|8273.4|49
1650033270000|2022-04-15 14:34:30|8280.4|8273.6|8279.8|8273.6|8281.2|8273.7|8279.6|8273.3|35
1650033280000|2022-04-15 14:34:40|8279.9|8273.7|8280.4|8273.8|8280.4|8274.2|8279.4|8273.7|37
1650033290000|2022-04-15 14:34:50|8280.1|8273.6|8279.8|8273.6|8280.2|8274.2|8279.7|8273.6|40
1650033300000|2022-04-15 14:35:00|8279.7|8273.7|8279.7|8273.5|8280|8273.7|8279.7|8273.4|27
1650033310000|2022-04-15 14:35:10|8279.8|8273.6|8280.1|8273.6|8280.5|8273.9|8279.5|8273.3|39
1650033320000|2022-04-15 14:35:20|8280|8273.7|8280.2|8273.5|8280.7|8274.1|8279.4|8273.2|56
1650033330000|2022-04-15 14:35:30|8280.3|8273.3|8280|8273.2|8280.4|8273.9|8279.8|8273.2|43
1650033340000|2022-04-15 14:35:40|8280.1|8273.3|8279.7|8273.2|8280.1|8273.5|8279.3|8273.2|26
1650033350000|2022-04-15 14:35:50|8279.6|8273.3|8278.6|8272.9|8279.7|8273.3|8278.4|8272.9|44
1650033360000|2022-04-15 14:36:00|8278.5|8272.8|8279.9|8274.1|8280.6|8274.5|8278.4|8272.8|38
1650033370000|2022-04-15 14:36:10|8279.8|8274|8280.2|8274.1|8280.7|8274.3|8279.8|8274|41
1650033380000|2022-04-15 14:36:20|8280.3|8274|8280.4|8274|8280.5|8274.2|8280|8274|24
1650033390000|2022-04-15 14:36:30|8280.2|8274.1|8280|8274|8280.4|8274.3|8279.9|8273.9|31
1650033400000|2022-04-15 14:36:40|8280.1|8274.1|8278.5|8274.1|8280.1|8274.2|8278.5|8273.9|29
1650033410000|2022-04-15 14:36:50|8278.6|8274|8278.4|8274|8278.7|8274.1|8278.3|8273.9|35
1650033420000|2022-04-15 14:37:00|8278.5|8273.9|8278.3|8274.3|8278.6|8274.4|8278.1|8273.9|42
1650033430000|2022-04-15 14:37:10|8278.4|8274.2|8278.5|8274.3|8278.7|8274.7|8278.1|8273.7|52
1650033440000|2022-04-15 14:37:20|8278.3|8274.4|8278.6|8274.7|8279.1|8274.7|8278.1|8274|51
1650033450000|2022-04-15 14:37:30|8278.8|8274.6|8278.3|8274.2|8278.8|8274.8|8278.2|8274.1|53
1650033460000|2022-04-15 14:37:40|8278.2|8274.3|8279.4|8274|8279.5|8274.4|8278.2|8274|43
1650033470000|2022-04-15 14:37:50|8279.2|8274.1|8279|8274.4|8279.5|8274.5|8279|8273.7|31
1650033480000|2022-04-15 14:38:00|8278.9|8274.3|8279|8274.5|8279.1|8274.5|8278.7|8274.3|29
1650033490000|2022-04-15 14:38:10|8279.1|8274.6|8278.8|8274.4|8279.1|8274.6|8278.7|8274.3|28
1650033500000|2022-04-15 14:38:20|8278.3|8274.5|8278.4|8274.5|8278.8|8274.5|8278.1|8274.1|37
1650033510000|2022-04-15 14:38:30|8278.5|8274.6|8279.1|8273.9|8279.5|8274.6|8278.3|8273.6|44
1650033520000|2022-04-15 14:38:40|8279.2|8273.8|8279.1|8274.1|8279.5|8274.1|8278.7|8273.3|46
1650033530000|2022-04-15 14:38:50|8279.2|8274|8278.1|8274.1|8279.8|8274.3|8278.1|8273.1|33
1650033540000|2022-04-15 14:39:00|8277.9|8274.2|8278.3|8273.9|8278.3|8274.2|8277.7|8273.7|44
1650033550000|2022-04-15 14:39:10|8278.4|8273.8|8278.3|8273.7|8278.4|8274|8277.9|8273.5|24
1650033560000|2022-04-15 14:39:20|8278.2|8273.8|8279.1|8273|8279.4|8274|8278.2|8272.8|19
1650033570000|2022-04-15 14:39:30|8278.9|8273.2|8278.5|8273.3|8279.3|8273.7|8278.4|8273.1|20
1650033580000|2022-04-15 14:39:40|8278.4|8273.4|8278.1|8274.1|8278.6|8274.1|8277.9|8273.3|12
1650033590000|2022-04-15 14:39:50|8277.9|8273.8|8278.3|8273.8|8278.6|8274.3|8277.8|8273.5|30
1650033600000|2022-04-15 14:40:00|8278.2|8273.7|8278|8273.7|8278.6|8274.1|8278|8273.4|41
1650033610000|2022-04-15 14:40:10|8278.1|8273.6|8278.4|8273.8|8278.5|8273.8|8278.1|8273.5|34
1650033620000|2022-04-15 14:40:20|8278.3|8273.7|8278.3|8273.6|8278.5|8273.8|8278.2|8273.5|17
1650033630000|2022-04-15 14:40:30|8278.4|8273.7|8278.3|8273.8|8278.5|8273.8|8278.2|8273.5|31
1650033640000|2022-04-15 14:40:40|8278.4|8273.7|8278.3|8273.6|8278.5|8273.9|8278.1|8273.5|26
1650033650000|2022-04-15 14:40:50|8278.6|8273.7|8278.4|8273.6|8278.6|8273.9|8278.3|8273.5|21
1650033660000|2022-04-15 14:41:00|8278.5|8273.5|8278.7|8273.8|8278.8|8273.9|8278.4|8273.5|17
1650033670000|2022-04-15 14:41:10|8278.6|8273.9|8278.7|8273.4|8278.8|8273.9|8278.5|8273.4|22
1650033680000|2022-04-15 14:41:20|8278.6|8273.5|8278.5|8273.8|8279|8273.9|8278.2|8273.3|39
1650033690000|2022-04-15 14:41:30|8278.4|8273.7|8278.5|8273.9|8278.7|8273.9|8278.4|8273.7|25
1650033700000|2022-04-15 14:41:40|8278.6|8273.8|8278.8|8273.9|8279|8274|8278.5|8273.7|21
1650033710000|2022-04-15 14:41:50|8278.6|8273.7|8278.4|8273.8|8278.7|8273.8|8278.4|8273.6|33
1650033720000|2022-04-15 14:42:00|8278.5|8273.7|8278.6|8273.9|8278.9|8273.9|8278.3|8273.6|28
1650033730000|2022-04-15 14:42:10|8278.7|8273.8|8278.9|8273.7|8278.9|8273.9|8278.6|8273.6|17
1650033740000|2022-04-15 14:42:20|8279|8273.8|8278.7|8273.7|8279|8273.9|8278.5|8273.5|20
1650033750000|2022-04-15 14:42:30|8278.8|8273.8|8278.6|8273.8|8278.8|8273.9|8278.5|8273.7|8
1650033760000|2022-04-15 14:42:40|8278.5|8273.7|8278.8|8273.8|8278.8|8273.9|8278.5|8273.7|20
1650033770000|2022-04-15 14:42:50|8278.7|8273.9|8279.1|8273.8|8279.1|8274|8278.6|8273.8|18
1650033780000|2022-04-15 14:43:00|8279|8273.9|8278.7|8273.7|8279.1|8273.9|8278.5|8273.6|16
1650033790000|2022-04-15 14:43:10|8278.6|8273.8|8278.7|8273.8|8278.9|8273.8|8278.5|8273.5|18
1650033800000|2022-04-15 14:43:20|8278.8|8273.7|8279.7|8272.9|8279.7|8273.8|8278.6|8272.8|17
1650033810000|2022-04-15 14:43:30|8279.5|8273.1|8278.5|8273.9|8279.5|8273.9|8278.3|8273.1|9
1650033820000|2022-04-15 14:43:40|8278.8|8273.6|8278.8|8273.7|8279|8274|8278.6|8273.4|12
1650033830000|2022-04-15 14:43:50|8278.7|8273.8|8279.6|8273|8279.9|8273.9|8278.7|8272.6|15
1650033840000|2022-04-15 14:44:00|8279|8274|8279|8268.8|8281|8274.2|8278.5|8268.4|46
1650033850000|2022-04-15 14:44:10|8279.2|8268.6|8278.9|8269.2|8279.6|8269.8|8278.5|8268.6|28
1650033860000|2022-04-15 14:44:20|8278.8|8269.5|8279.4|8269.1|8279.6|8269.5|8278.4|8269|23
1650033870000|2022-04-15 14:44:30|8279.3|8269|8277.6|8271.3|8279.3|8271.3|8277.2|8269|21
1650033880000|2022-04-15 14:44:40|8277.5|8271.2|8278.5|8269.7|8279|8271.5|8276.7|8269.3|30
1650033890000|2022-04-15 14:44:50|8278.7|8269.6|8278.9|8271.2|8279.8|8271.2|8278.5|8269.3|27
1650033900000|2022-04-15 14:45:00|8278.3|8270.4|8279.5|8269.9|8280.2|8271.3|8278.3|8269.7|24
1650033910000|2022-04-15 14:45:10|8279.4|8270.3|8278.9|8270.3|8279.6|8270.9|8278.9|8270.3|20
1650033920000|2022-04-15 14:45:20|8278.8|8270.5|8278.8|8271.2|8279.3|8271.2|8278.6|8270.5|9
1650033930000|2022-04-15 14:45:30|8279.4|8271.1|8279.6|8272.1|8282|8272.2|8279.1|8270.8|19
1650033940000|2022-04-15 14:45:40|8279.8|8270.7|8278.6|8270.6|8280.4|8271.8|8278.3|8270.1|18
1650033950000|2022-04-15 14:45:50|8278.4|8270.8|8279.3|8269.9|8279.7|8271|8278.2|8269.8|27
1650033960000|2022-04-15 14:46:00|8279.5|8269.8|8279.4|8270.1|8280|8270.4|8279.1|8269.6|29
1650033970000|2022-04-15 14:46:10|8279|8269.9|8279.2|8269.7|8279.5|8270.2|8278.8|8269.6|19
1650033980000|2022-04-15 14:46:20|8279.1|8269.4|8279.3|8270.5|8279.3|8270.5|8278.8|8269.4|6
1650033990000|2022-04-15 14:46:30|8278.9|8269.5|8280.1|8269.1|8280.4|8271.8|8276.7|8268.7|25
1650034000000|2022-04-15 14:46:40|8278.5|8270.6|8279.9|8269.7|8279.9|8270.6|8278.5|8269.5|13
1650034010000|2022-04-15 14:46:50|8279.8|8269.8|8280.1|8269.9|8280.3|8270.4|8278.9|8269.2|24
1650034020000|2022-04-15 14:47:00|8280.3|8269.8|8278.7|8269.8|8280.6|8270.2|8278.7|8269.4|21
1650034030000|2022-04-15 14:47:10|8278.8|8269.7|8279.6|8270|8280.6|8271|8278.3|8269|23
1650034040000|2022-04-15 14:47:20|8280.2|8269.5|8279.7|8270.8|8280.7|8270.9|8279|8269.3|47
1650034050000|2022-04-15 14:47:30|8279.9|8270.6|8279.8|8270.7|8280.3|8271|8279.4|8270.4|26
1650034060000|2022-04-15 14:47:40|8279.9|8270.8|8280.1|8270.4|8280.3|8270.9|8279.5|8270.4|15
1650034070000|2022-04-15 14:47:50|8280.2|8270.3|8278.9|8270.8|8280.2|8271|8278.9|8270.3|32
1650034080000|2022-04-15 14:48:00|8278.8|8270.4|8279.7|8270.3|8280.2|8270.8|8278.8|8270|33
1650034090000|2022-04-15 14:48:10|8279.9|8270.4|8279.7|8270.2|8279.9|8270.4|8279.3|8270.1|22
1650034100000|2022-04-15 14:48:20|8279.8|8270.3|8280.1|8270.5|8280.1|8270.8|8279.1|8270.1|23
1650034110000|2022-04-15 14:48:30|8280.2|8270.6|8279.7|8269.2|8280.3|8270.7|8278.5|8268.9|47
1650034120000|2022-04-15 14:48:40|8279.3|8269.4|8279.8|8269.3|8280|8269.7|8279.1|8269.1|29
1650034130000|2022-04-15 14:48:50|8279.3|8269.6|8279.1|8269.1|8279.7|8269.6|8278.8|8268.9|23
1650034140000|2022-04-15 14:49:00|8279.2|8268.9|8279.4|8268.9|8279.8|8269.6|8278.4|8268.4|33
1650034150000|2022-04-15 14:49:10|8279.1|8269.1|8277.5|8270.3|8280.5|8270.5|8277.2|8268.7|29
1650034160000|2022-04-15 14:49:20|8277.7|8269.2|8280.2|8269.7|8280.7|8270.9|8277.5|8268.7|45
1650034170000|2022-04-15 14:49:30|8280.1|8269.8|8280.8|8269.9|8280.8|8270.5|8279.8|8269.5|48
1650034180000|2022-04-15 14:49:40|8280.9|8270.1|8280.3|8269.3|8280.9|8270.5|8280.1|8269.2|46
1650034190000|2022-04-15 14:49:50|8280.2|8269.2|8280.3|8269.3|8280.4|8269.7|8279.9|8269.1|31
1650034200000|2022-04-15 14:50:00|8280.4|8269.4|8280.4|8269.4|8280.4|8269.6|8280|8269.1|29
1650034210000|2022-04-15 14:50:10|8280.3|8269.5|8279.4|8268.4|8280.4|8269.6|8278.5|8268.4|49
1650034220000|2022-04-15 14:50:20|8279.1|8268.6|8278.1|8268.9|8279.5|8269.5|8278|8268.1|42
1650034230000|2022-04-15 14:50:30|8278.2|8268.7|8278.4|8268.1|8278.9|8269.2|8277.9|8268|41
1650034240000|2022-04-15 14:50:40|8278.5|8268.2|8278.2|8268.1|8278.7|8268.5|8278.2|8268|28
1650034250000|2022-04-15 14:50:50|8278.4|8268.2|8278.6|8268.3|8279|8269|8277.6|8267.8|35
1650034260000|2022-04-15 14:51:00|8278.4|8268.1|8278.3|8268.3|8278.8|8268.7|8277.9|8268|45
1650034270000|2022-04-15 14:51:10|8278.2|8268.4|8278.5|8268.4|8278.5|8268.7|8277.8|8268.2|35
1650034280000|2022-04-15 14:51:20|8278.3|8268.3|8277.8|8268.6|8278.9|8269.7|8276.7|8267.9|34
1650034290000|2022-04-15 14:51:30|8279|8268|8278.7|8268.8|8279.4|8269.9|8277|8267.9|65
1650034300000|2022-04-15 14:51:40|8278.3|8269.2|8278.4|8268.7|8279.5|8269.8|8277.3|8268.3|57
1650034310000|2022-04-15 14:51:50|8278.3|8268.5|8278.6|8268.3|8279|8269.3|8278.1|8268.3|44
1650034320000|2022-04-15 14:52:00|8278.7|8268.4|8278.6|8268.7|8279|8268.9|8278.3|8268.3|39
1650034330000|2022-04-15 14:52:10|8278.5|8268.6|8278.6|8268.6|8278.7|8268.7|8278.4|8268|30
1650034340000|2022-04-15 14:52:20|8278.7|8268.7|8278.7|8268.6|8279|8269.3|8277.6|8268|51
1650034350000|2022-04-15 14:52:30|8278.6|8268.8|8278.7|8268.9|8278.8|8269.1|8278.5|8268.6|34
1650034360000|2022-04-15 14:52:40|8278.2|8268.8|8278.3|8268.9|8278.4|8269.1|8277.7|8268.7|24
1650034370000|2022-04-15 14:52:50|8278.4|8268.8|8279.2|8268.5|8279.7|8271|8278.3|8268.5|63
1650034380000|2022-04-15 14:53:00|8279.1|8268.6|8279|8269.1|8279.2|8269.5|8278.3|8267.9|51
1650034390000|2022-04-15 14:53:10|8279.1|8269.2|8278.9|8269.3|8279.3|8269.4|8278.9|8269|34
1650034400000|2022-04-15 14:53:20|8279.7|8269.5|8279.6|8270.9|8279.7|8270.9|8279.3|8269.3|39
1650034410000|2022-04-15 14:53:30|8279.7|8270.8|8279.2|8269.5|8279.7|8270.8|8279.2|8269.5|37
1650034420000|2022-04-15 14:53:40|8279.1|8270|8279.6|8271.1|8279.9|8271.3|8277.1|8269.5|47
1650034430000|2022-04-15 14:53:50|8279.7|8271.3|8279.8|8271|8279.9|8271.3|8279.4|8270.9|34
1650034440000|2022-04-15 14:54:00|8279.7|8271.1|8279.6|8271.2|8279.9|8271.2|8279.5|8271|32
1650034450000|2022-04-15 14:54:10|8279.7|8271.3|8279.6|8271.2|8279.7|8271.3|8279.3|8271.1|32
1650034460000|2022-04-15 14:54:20|8279.5|8271.1|8278.6|8268.9|8279.7|8271.2|8277.9|8268.2|61
1650034470000|2022-04-15 14:54:30|8278.5|8268.8|8278.8|8269|8279.2|8269.5|8277.7|8268.5|57
1650034480000|2022-04-15 14:54:40|8279|8268.8|8279.2|8271.1|8279.8|8271.1|8277.4|8268.7|63
1650034490000|2022-04-15 14:54:50|8279.3|8270.9|8279.4|8270.7|8279.5|8270.9|8279|8269.7|55
1650034500000|2022-04-15 14:55:00|8279.2|8270.6|8279.2|8270.5|8279.5|8270.8|8279.1|8270.4|35
1650034510000|2022-04-15 14:55:10|8279.3|8270.6|8279.7|8271.2|8279.9|8271.3|8277.1|8270.5|43
1650034520000|2022-04-15 14:55:20|8279.2|8271|8278.8|8271|8279.5|8271.2|8278.7|8270.8|48
1650034530000|2022-04-15 14:55:30|8278.7|8270.9|8278.8|8269.3|8279|8271.1|8278.5|8269|36
1650034540000|2022-04-15 14:55:40|8278.6|8269.2|8278.1|8267.8|8278.6|8269.2|8278|8267.7|57
1650034550000|2022-04-15 14:55:50|8278.2|8267.7|8278.1|8267.7|8278.6|8267.9|8277.9|8267.6|36
1650034560000|2022-04-15 14:56:00|8277.9|8268|8277.9|8269.2|8278.1|8269.4|8277.3|8267.7|37
1650034570000|2022-04-15 14:56:10|8278|8269.1|8278.2|8269.1|8278.3|8269.4|8277.6|8268.9|36
1650034580000|2022-04-15 14:56:20|8278|8269.2|8278.4|8267.4|8278.5|8269.2|8277.6|8267.2|32
1650034590000|2022-04-15 14:56:30|8278.2|8267.2|8278.1|8267.6|8278.5|8268.5|8277.6|8267.2|39
1650034600000|2022-04-15 14:56:40|8278.5|8268|8277.9|8267.5|8278.5|8268|8277.5|8267.2|40
1650034610000|2022-04-15 14:56:50|8277.8|8267.6|8278|8268|8278.2|8268.1|8277.7|8267.4|39
1650034620000|2022-04-15 14:57:00|8278.8|8268.5|8278.4|8268.8|8278.8|8269.3|8278.2|8268|53
1650034630000|2022-04-15 14:57:10|8278.3|8268.9|8278.3|8268.4|8278.9|8270.1|8278.2|8268.2|52
1650034640000|2022-04-15 14:57:20|8278.2|8268.5|8276.8|8269.3|8278.9|8269.7|8276.5|8267.7|47
1650034650000|2022-04-15 14:57:30|8276.7|8269.2|8278.2|8269.2|8278.2|8269.3|8276.3|8268.9|53
1650034660000|2022-04-15 14:57:40|8278.1|8269.4|8278.1|8268.9|8278.3|8269.4|8277.7|8268.4|45
1650034670000|2022-04-15 14:57:50|8278|8268.8|8277.9|8268.7|8278.4|8269.1|8277.9|8268.3|57
1650034680000|2022-04-15 14:58:00|8278.1|8268.6|8278.6|8269.1|8279.4|8269.3|8278|8267.9|55
1650034690000|2022-04-15 14:58:10|8278.1|8268.9|8277.9|8268.8|8279.2|8269.2|8277.5|8267.6|56
1650034700000|2022-04-15 14:58:20|8278.7|8267.7|8278.6|8269.3|8278.9|8269.4|8278.1|8267.7|30
1650034710000|2022-04-15 14:58:30|8278.5|8269.2|8278.8|8267.8|8278.8|8269.3|8277.5|8267.7|39
1650034720000|2022-04-15 14:58:40|8278.5|8268.1|8278.2|8268.3|8278.9|8268.5|8278.2|8267.9|17
1650034730000|2022-04-15 14:58:50|8278.1|8268.7|8276.6|8268.7|8278.1|8269.4|8276.2|8268.6|22
1650034740000|2022-04-15 14:59:00|8276.5|8268.9|8278.4|8269|8278.6|8269.4|8276.5|8268.8|27
1650034750000|2022-04-15 14:59:10|8278.2|8269.2|8278.9|8268.2|8279.3|8269.2|8278.1|8268|35
1650034760000|2022-04-15 14:59:20|8278.8|8268.3|8278.9|8268.5|8279.1|8269.4|8278.6|8268.3|27
1650034770000|2022-04-15 14:59:30|8278.8|8268.6|8277.4|8268.9|8279|8269.1|8277.1|8268.4|17
1650034780000|2022-04-15 14:59:40|8277.5|8268.8|8277.4|8269.1|8277.5|8269.4|8277.1|8268.7|29
1650034790000|2022-04-15 14:59:50|8277.5|8269|8279.4|8269.5|8280.3|8270.6|8277.5|8268.8|51
1650034800000|2022-04-15 15:00:00|8279.6|8269.6|8280|8269.8|8280.5|8270.4|8279.6|8269|42
1650034810000|2022-04-15 15:00:10|8280.1|8269.7|8279.8|8269.5|8280.4|8270.3|8279.8|8269.4|27
1650034820000|2022-04-15 15:00:20|8279.7|8269.6|8279.5|8270.1|8279.9|8270.1|8279.4|8269.5|17
1650034830000|2022-04-15 15:00:30|8279.4|8270.2|8279.8|8269|8280.1|8270.3|8278.7|8268.9|39
1650034840000|2022-04-15 15:00:40|8279.5|8269.4|8279.1|8268.9|8280.1|8269.7|8278.7|8268.5|45
1650034850000|2022-04-15 15:00:50|8279.3|8269|8278.6|8269.3|8279.4|8269.3|8278.6|8268.9|10
1650034860000|2022-04-15 15:01:00|8278.9|8269.4|8279.3|8269.4|8279.7|8269.5|8278.8|8268.9|20
1650034870000|2022-04-15 15:01:10|8279.2|8269.5|8279.6|8269.5|8279.6|8269.8|8278.4|8269.3|11
1650034880000|2022-04-15 15:01:20|8279.9|8269.7|8279.5|8270.6|8280.6|8270.6|8278.6|8269|25
1650034890000|2022-04-15 15:01:30|8280.6|8270.4|8279.8|8270.4|8280.6|8270.5|8278.9|8269.1|36
1650034900000|2022-04-15 15:01:40|8280.2|8270|8279.5|8270.2|8280.5|8270.7|8279.2|8269.4|13
1650034910000|2022-04-15 15:01:50|8279.3|8270.1|8279.3|8270|8279.9|8270.3|8278.8|8269.7|21
1650034920000|2022-04-15 15:02:00|8279.7|8269.6|8279.8|8270.2|8280.1|8270.3|8279.4|8269.3|31
1650034930000|2022-04-15 15:02:10|8279.4|8270.1|8279.4|8270.3|8279.9|8270.7|8279|8269.8|16
1650034940000|2022-04-15 15:02:20|8279.6|8270.2|8279.3|8270.3|8280|8270.6|8278.9|8269.7|14
1650034950000|2022-04-15 15:02:30|8279.1|8269.9|8279.6|8269.8|8279.9|8270.2|8279|8269.6|16
1650034960000|2022-04-15 15:02:40|8279.4|8270.2|8279.2|8270.1|8279.4|8270.3|8278.8|8270|17
1650034970000|2022-04-15 15:02:50|8279|8270.5|8277.8|8270.8|8279.3|8270.8|8277.8|8270.1|22
1650034980000|2022-04-15 15:03:00|8278.4|8270.1|8279.5|8270.5|8279.6|8270.8|8277.9|8269.9|19
1650034990000|2022-04-15 15:03:10|8279.3|8270.6|8280|8270.3|8280.1|8270.8|8279|8269.8|18
1650035000000|2022-04-15 15:03:20|8279.9|8269.8|8278.7|8270.5|8280|8270.8|8278.7|8269.5|28
1650035010000|2022-04-15 15:03:30|8278.6|8269.9|8279.2|8269.9|8279.9|8270.6|8278.6|8269.7|22
1650035020000|2022-04-15 15:03:40|8279.3|8270|8279.5|8269.8|8279.7|8270.5|8279|8269.7|13
1650035030000|2022-04-15 15:03:50|8279.4|8269.9|8279.4|8270.2|8279.6|8270.2|8279.2|8269.7|14
1650035040000|2022-04-15 15:04:00|8279.9|8268.9|8279.1|8270.8|8280|8271|8279.1|8268.4|19
1650035050000|2022-04-15 15:04:10|8279.2|8270.7|8279|8270.5|8280.1|8271.1|8278.3|8269|26
1650035060000|2022-04-15 15:04:20|8278.8|8270.6|8279.1|8270.6|8280|8271.1|8278.8|8269.5|19
1650035070000|2022-04-15 15:04:30|8279.5|8269.8|8279.9|8269.8|8280.3|8270.7|8279.5|8268.6|16
1650035080000|2022-04-15 15:04:40|8279.8|8269.9|8278.5|8269.8|8279.8|8270.8|8277.6|8269.8|10
1650035090000|2022-04-15 15:04:50|8278.3|8270.1|8278|8270.8|8278.4|8270.8|8277.9|8269.7|20
1650035100000|2022-04-15 15:05:00|8277.9|8270.7|8277.7|8269.9|8278.4|8271|8277.6|8268.6|33
1650035110000|2022-04-15 15:05:10|8277.9|8270.3|8277.8|8270.6|8278.5|8270.7|8277.7|8269.7|29
1650035120000|2022-04-15 15:05:20|8277.9|8270.1|8278.2|8270.6|8279|8270.7|8277.5|8269.6|24
1650035130000|2022-04-15 15:05:30|8278.4|8270.4|8278.2|8270.3|8278.6|8270.5|8278.2|8269.6|22
1650035140000|2022-04-15 15:05:40|8278.3|8270.4|8278.9|8270.4|8278.9|8270.8|8278.2|8270|14
1650035150000|2022-04-15 15:05:50|8278.3|8270.6|8279.3|8269.7|8279.3|8271.8|8277.3|8269.7|38
1650035160000|2022-04-15 15:06:00|8278.5|8270.7|8278.9|8270.6|8279.7|8271.4|8278.2|8269.8|22
1650035170000|2022-04-15 15:06:10|8278.7|8270.5|8278.1|8270.6|8279.2|8271|8277.5|8269.8|22
1650035180000|2022-04-15 15:06:20|8278.7|8269.5|8277.7|8270.3|8278.8|8270.4|8277.7|8269.5|16
1650035190000|2022-04-15 15:06:30|8277.8|8270.4|8278.4|8270.1|8278.9|8270.7|8277.7|8269.1|29
1650035200000|2022-04-15 15:06:40|8278.3|8270.7|8280|8271.2|8280.2|8271.2|8278.3|8269.3|28
1650035210000|2022-04-15 15:06:50|8279.8|8271.1|8279.7|8269.8|8280.4|8271.1|8279.6|8269.1|13
1650035220000|2022-04-15 15:07:00|8279.6|8270|8279.5|8271|8280.8|8271.5|8279.4|8269.4|23
1650035230000|2022-04-15 15:07:10|8280|8269.8|8280.3|8270.2|8280.3|8271.3|8279.6|8269.3|20
1650035240000|2022-04-15 15:07:20|8280.2|8269.8|8280|8269.8|8280.5|8270.3|8279.6|8269.2|22
1650035250000|2022-04-15 15:07:30|8280.1|8270.1|8279.9|8270.1|8280.2|8270.1|8279.8|8269.3|20
1650035260000|2022-04-15 15:07:40|8279.8|8270.2|8279.7|8270.5|8280.5|8271.6|8279.3|8269.4|35
1650035270000|2022-04-15 15:07:50|8279.3|8271.2|8279.2|8270.8|8280.5|8271.4|8278.9|8269.2|26
1650035280000|2022-04-15 15:08:00|8279.1|8270.9|8279.7|8270.5|8280.8|8270.9|8279.1|8269.3|34
1650035290000|2022-04-15 15:08:10|8279.6|8270.4|8280.1|8270.2|8280.5|8270.4|8279.6|8269.1|31
1650035300000|2022-04-15 15:08:20|8280.5|8269.6|8279.8|8270|8280.5|8270.4|8279.6|8269.6|31
1650035310000|2022-04-15 15:08:30|8279.9|8269.7|8280.1|8269.4|8280.2|8270.2|8279.6|8269.4|40
1650035320000|2022-04-15 15:08:40|8279.7|8269.8|8280.1|8269.7|8280.4|8270.7|8279|8269.3|23
1650035330000|2022-04-15 15:08:50|8279.8|8269.6|8279.2|8270.7|8280.3|8270.7|8279.2|8269.3|26
1650035340000|2022-04-15 15:09:00|8279.8|8270|8279.7|8269.8|8281|8270.8|8278.7|8269.2|38
1650035350000|2022-04-15 15:09:10|8280|8269.9|8279.7|8269.9|8280.4|8270|8279.7|8269.3|14
1650035360000|2022-04-15 15:09:20|8279.3|8270.2|8280.5|8271.7|8280.6|8272.1|8278.3|8269.5|33
1650035370000|2022-04-15 15:09:30|8280.3|8271.9|8280.5|8271.6|8280.9|8272|8280.1|8271.3|36
1650035380000|2022-04-15 15:09:40|8280.6|8271.5|8280.4|8271.9|8280.6|8272|8280.2|8271.5|22
1650035390000|2022-04-15 15:09:50|8280.3|8272.1|8280.6|8272.2|8280.7|8272.3|8279.2|8271.1|44
1650035400000|2022-04-15 15:10:00|8280.5|8272.1|8280.8|8271.7|8281.2|8272.1|8280.1|8271.3|24
1650035410000|2022-04-15 15:10:10|8281.9|8271.6|8280.5|8272|8281.9|8272|8279.3|8271.5|15
1650035420000|2022-04-15 15:10:20|8280.9|8271.9|8280.7|8272|8280.9|8272|8280.6|8271.7|6
1650035430000|2022-04-15 15:10:30|8280.3|8272.1|8280|8272.3|8282|8272.5|8279.9|8271.1|19
1650035440000|2022-04-15 15:10:40|8280.4|8272.1|8280.5|8272.4|8282|8272.6|8278.6|8271.8|12
1650035450000|2022-04-15 15:10:50|8281|8272|8281.1|8271.5|8281.3|8272.5|8279.7|8271.5|15
1650035460000|2022-04-15 15:11:00|8281.3|8271.3|8280.2|8272|8281.3|8272.1|8280.2|8271.3|13
1650035470000|2022-04-15 15:11:10|8281.6|8271.8|8280.6|8271.8|8281.6|8271.9|8280.6|8271.2|7
1650035480000|2022-04-15 15:11:20|8280.4|8272|8280.5|8271.6|8281.4|8272.3|8280.1|8270.6|23
1650035490000|2022-04-15 15:11:30|8280.3|8271.7|8280.7|8272.1|8281.2|8272.2|8279.8|8271.3|23
1650035500000|2022-04-15 15:11:40|8280.3|8272.4|8280.5|8271.9|8281|8272.5|8279.9|8271.5|16
1650035510000|2022-04-15 15:11:50|8280.6|8271.8|8280.7|8271.7|8280.8|8272.1|8280.1|8271.3|11
1650035520000|2022-04-15 15:12:00|8280.5|8271.9|8280.5|8271.8|8281|8272.2|8280.4|8271.3|31
1650035530000|2022-04-15 15:12:10|8280.4|8271.5|8280.2|8271.9|8280.7|8272|8279.8|8271.2|22
1650035540000|2022-04-15 15:12:20|8280.3|8272|8280.5|8271.9|8280.7|8272|8279.6|8271|23
1650035550000|2022-04-15 15:12:30|8280.4|8272|8280|8272.3|8280.7|8272.3|8279.3|8270.8|25
1650035560000|2022-04-15 15:12:40|8279.2|8272.1|8280.4|8271.9|8281.2|8272.1|8279.2|8270.7|18
1650035570000|2022-04-15 15:12:50|8280.5|8272.3|8280.7|8271.8|8280.9|8272.3|8280.3|8271.4|11
1650035580000|2022-04-15 15:13:00|8280.9|8272|8280.5|8271.8|8280.9|8272|8280.5|8271.6|8
1650035590000|2022-04-15 15:13:10|8280.3|8272|8279|8271.3|8280.3|8272.5|8279|8271.3|6
1650035600000|2022-04-15 15:13:20|8278.7|8271.7|8280.6|8271.6|8280.8|8271.9|8278.6|8271.5|8
1650035610000|2022-04-15 15:13:30|8280.5|8271.7|8280.5|8271.8|8280.8|8271.8|8280.4|8271.7|4
1650035620000|2022-04-15 15:13:40|8280.4|8271.5|8280|8271.7|8280.8|8271.9|8280|8271.5|11
1650035630000|2022-04-15 15:13:50|8281.3|8271.5|8280|8271.8|8281.3|8271.8|8279.8|8271.3|12
1650035640000|2022-04-15 15:14:00|8280.6|8271.3|8280.4|8271.5|8280.7|8271.5|8280.4|8271.1|6
1650035650000|2022-04-15 15:14:10|8281.3|8271.6|8280.5|8272|8281.3|8272.4|8280.2|8271.3|16
1650035660000|2022-04-15 15:14:20|8280.8|8270.5|8278.3|8271.8|8280.8|8271.9|8278.3|8270.5|9
1650035670000|2022-04-15 15:14:30|8279|8270.5|8280.1|8272.1|8281.4|8272.2|8278.4|8270.5|18
1650035680000|2022-04-15 15:14:40|8280|8272.2|8279.3|8271.8|8280|8272.2|8279.3|8271.4|15
1650035690000|2022-04-15 15:14:50|8279.2|8271.3|8280.2|8271|8280.5|8271.3|8279.2|8270|11
1650035700000|2022-04-15 15:15:00|8280.1|8270.7|8279.7|8271.6|8280.5|8271.7|8279.7|8270.7|10
1650035710000|2022-04-15 15:15:10|8279.6|8271.7|8280.6|8271.1|8281|8271.7|8279.6|8270.2|9
1650035720000|2022-04-15 15:15:20|8280.5|8271|8280.4|8271.9|8281.5|8272.2|8280.4|8270.2|15
1650035730000|2022-04-15 15:15:30|8281|8270.3|8280.7|8271|8281|8271.7|8280.2|8270.3|12
1650035740000|2022-04-15 15:15:40|8280.6|8271.1|8280.4|8271.6|8280.6|8271.6|8279.8|8270.6|18
1650035750000|2022-04-15 15:15:50|8280.3|8270.8|8279.6|8270.6|8280.4|8271.3|8279.6|8270.6|15
1650035760000|2022-04-15 15:16:00|8279.1|8270.7|8280.2|8270.9|8281|8271.4|8278.8|8269.5|19
1650035770000|2022-04-15 15:16:10|8279.6|8271.8|8280.6|8270.8|8280.6|8271.8|8279.3|8270.7|15
1650035780000|2022-04-15 15:16:20|8280.5|8270.9|8279|8271.9|8280.6|8271.9|8279|8270.5|13
1650035790000|2022-04-15 15:16:30|8279.1|8271.6|8278.9|8271.7|8279.2|8271.9|8278.5|8271.5|15
1650035800000|2022-04-15 15:16:40|8278.8|8271.6|8278.7|8270.8|8279|8271.7|8278.6|8270.6|18
1650035810000|2022-04-15 15:16:50|8278.6|8270.9|8278.9|8270.9|8278.9|8271.9|8278.6|8270.9|9
1650035820000|2022-04-15 15:17:00|8278.8|8271|8278.8|8271|8279.7|8271.9|8278.4|8270|18
1650035830000|2022-04-15 15:17:10|8278.5|8271.3|8279.6|8271|8279.9|8271.8|8278.5|8269.7|25
1650035840000|2022-04-15 15:17:20|8280|8270.1|8278.5|8271.5|8280|8271.5|8278.3|8270.1|11
1650035850000|2022-04-15 15:17:30|8278.6|8271.3|8278.9|8270.8|8278.9|8271.8|8278.3|8270.8|7
1650035860000|2022-04-15 15:17:40|8279.3|8270.5|8278.7|8271.2|8279.3|8271.8|8278.6|8270.5|10
1650035870000|2022-04-15 15:17:50|8278.5|8271.5|8278.3|8271.1|8279.2|8271.9|8278.3|8269.9|12
1650035880000|2022-04-15 15:18:00|8278.4|8271.5|8278.4|8271.4|8278.9|8271.6|8278.4|8270.8|7
1650035890000|2022-04-15 15:18:10|8278.5|8271.5|8279.8|8270.7|8280.7|8271.5|8278.5|8269.5|14
1650035900000|2022-04-15 15:18:20|8280.1|8270.5|8279.5|8271|8280.1|8271.9|8279.4|8270.5|5
1650035910000|2022-04-15 15:18:30|8279.4|8271.3|8280.5|8270.4|8280.7|8271.3|8279.3|8269.7|14
1650035920000|2022-04-15 15:18:40|8280.3|8270.9|8278.5|8271.5|8280.3|8272|8278.5|8270.3|14
1650035930000|2022-04-15 15:18:50|8278.6|8271.4|8278.1|8272.1|8281|8272.1|8278.1|8269.8|17
1650035940000|2022-04-15 15:19:00|8278.4|8271.7|8280|8271.7|8280.3|8272|8278.4|8271.6|15
1650035950000|2022-04-15 15:19:10|8280.2|8271.8|8280.1|8271.9|8280.4|8271.9|8279.9|8271.7|19
1650035960000|2022-04-15 15:19:20|8280|8271.8|8280.1|8272|8281.1|8272|8279.9|8271.8|10
1650035970000|2022-04-15 15:19:30|8279.9|8271.9|8279.5|8272.2|8280.8|8272.4|8279.5|8271.6|22
1650035980000|2022-04-15 15:19:40|8279.3|8272.1|8280.2|8270.5|8281|8272.1|8279.3|8269.5|29
1650035990000|2022-04-15 15:19:50|8280|8270.7|8280.4|8270.1|8280.5|8270.7|8280|8269.9|10
1650036000000|2022-04-15 15:20:00|8280.6|8270|8278.8|8270.7|8280.8|8271.3|8278.7|8269.1|22
1650036010000|2022-04-15 15:20:10|8278.9|8270.4|8279.6|8270.1|8280.3|8270.5|8278.9|8269.4|25
1650036020000|2022-04-15 15:20:20|8279.4|8270.2|8279.4|8270.4|8280|8270.6|8279.3|8269.7|15
1650036030000|2022-04-15 15:20:30|8279.7|8269.8|8279.7|8270|8280.1|8271.6|8279.4|8269.5|15
1650036040000|2022-04-15 15:20:40|8279.5|8270.3|8279.7|8269.8|8280.2|8271.8|8278.3|8269.1|16
1650036050000|2022-04-15 15:20:50|8279.3|8270.4|8279.7|8270.6|8280.3|8271.9|8278.9|8269.3|24
1650036060000|2022-04-15 15:21:00|8279.5|8270.7|8279.9|8269.7|8280.2|8271|8278.9|8269.5|20
1650036070000|2022-04-15 15:21:10|8279.7|8269.6|8280|8269.7|8280.3|8270.1|8279.6|8269.2|13
1650036080000|2022-04-15 15:21:20|8280.1|8269.6|8279.3|8270.4|8280.3|8270.4|8279.3|8269.3|7
1650036090000|2022-04-15 15:21:30|8279.5|8269.8|8278.9|8271|8279.9|8271|8278.9|8268.8|9
1650036100000|2022-04-15 15:21:40|8279.2|8270.7|8279.7|8269.9|8280.3|8270.7|8279.2|8269.3|7
1650036110000|2022-04-15 15:21:50|8280.1|8269.1|8279.3|8270.1|8280.3|8270.3|8279.3|8269.1|17
1650036120000|2022-04-15 15:22:00|8279.2|8270.6|8279.5|8269.7|8279.7|8270.8|8278.5|8269.7|15
1650036130000|2022-04-15 15:22:10|8279.1|8270|8280.2|8269.2|8280.2|8270|8279.1|8269.1|18
1650036140000|2022-04-15 15:22:20|8277.5|8269.9|8277.7|8271.7|8278|8271.7|8276.8|8269.9|9
1650036150000|2022-04-15 15:22:30|8277.8|8271.9|8279.5|8269.5|8279.5|8271.9|8277.2|8269.5|8
1650036160000|2022-04-15 15:22:40|8279|8270.1|8279.9|8270.1|8280.1|8270.3|8279|8269.2|15
1650036170000|2022-04-15 15:22:50|8279.6|8270.3|8279|8270.2|8280.2|8270.7|8278.9|8269.3|15
1650036180000|2022-04-15 15:23:00|8279.1|8270.5|8280.2|8269.4|8280.3|8270.5|8279.1|8269.2|18
1650036190000|2022-04-15 15:23:10|8280|8269.9|8279.1|8270.3|8280|8270.3|8278.9|8269.6|12
1650036200000|2022-04-15 15:23:20|8278.8|8270.6|8279.4|8270|8279.4|8270.7|8278.6|8270|12
1650036210000|2022-04-15 15:23:30|8279.6|8269.9|8279.9|8269.9|8280.9|8270.8|8278.8|8269.3|32
1650036220000|2022-04-15 15:23:40|8279.4|8270|8279.6|8270|8280.5|8271.2|8278.6|8269.2|23
1650036230000|2022-04-15 15:23:50|8279.5|8269.8|8279.6|8269.6|8280.2|8269.9|8279.5|8269.1|16
1650036240000|2022-04-15 15:24:00|8279.9|8269.5|8279.7|8269.6|8280.2|8269.6|8279.7|8269.1|17
1650036250000|2022-04-15 15:24:10|8280.2|8269.2|8280.2|8269.2|8280.5|8270.2|8279.4|8269.2|13
1650036260000|2022-04-15 15:24:20|8279.9|8269.4|8281|8270.2|8281.2|8270.6|8279.6|8269.2|19
1650036270000|2022-04-15 15:24:30|8280.8|8270.3|8280.7|8269.7|8281.2|8270.7|8279.8|8269.3|21
1650036280000|2022-04-15 15:24:40|8280.6|8269.8|8280.5|8269.7|8280.7|8270.2|8280.2|8269.6|20
1650036290000|2022-04-15 15:24:50|8280.3|8269.6|8280.5|8269.7|8280.6|8270.1|8280|8269.5|19
1650036300000|2022-04-15 15:25:00|8277.9|8269.5|8280.3|8269.8|8280.4|8270|8277.6|8269.3|18
1650036310000|2022-04-15 15:25:10|8280|8269.9|8280|8270.2|8281|8270.4|8279.6|8269.4|30
1650036320000|2022-04-15 15:25:20|8279.8|8270.1|8279.9|8270.3|8280.7|8272.4|8279.3|8269.3|18
1650036330000|2022-04-15 15:25:30|8280.4|8269.9|8280.5|8269.9|8280.7|8270.6|8279.8|8269.8|12
1650036340000|2022-04-15 15:25:40|8279.7|8270.5|8279.9|8269.9|8280.5|8270.6|8279.5|8269.3|12
1650036350000|2022-04-15 15:25:50|8280.4|8269.4|8279.9|8269.7|8280.4|8269.7|8279.9|8269.4|6
1650036360000|2022-04-15 15:26:00|8280.3|8269.3|8280.2|8269.2|8280.3|8269.6|8279.7|8269.2|7
1650036370000|2022-04-15 15:26:10|8280.5|8270.3|8278.3|8271.2|8280.5|8271.6|8277.4|8269.2|12
1650036380000|2022-04-15 15:26:20|8278|8271.3|8280.1|8269.1|8280.9|8271.3|8278|8269|28
1650036390000|2022-04-15 15:26:30|8280.3|8269.3|8279.3|8269.2|8280.3|8269.3|8279.1|8268.6|29
1650036400000|2022-04-15 15:26:40|8279.2|8269|8279.3|8269.1|8279.6|8269.4|8279|8268.8|20
1650036410000|2022-04-15 15:26:50|8279.7|8268.7|8279.6|8269.7|8280.6|8271.1|8279.1|8268.7|15
1650036420000|2022-04-15 15:27:00|8279.5|8269.9|8279|8270.5|8279.5|8270.6|8278.7|8269.9|9
1650036430000|2022-04-15 15:27:10|8278.8|8270.6|8279.8|8269.8|8280|8271.4|8278.8|8269.3|18
1650036440000|2022-04-15 15:27:20|8280|8269.5|8279.9|8269.6|8280|8271.3|8279.7|8269.5|15
1650036450000|2022-04-15 15:27:30|8280.1|8269.5|8278.6|8270.6|8280.1|8270.7|8278.5|8269.5|14
1650036460000|2022-04-15 15:27:40|8278.7|8270.5|8278.3|8270.7|8278.7|8270.7|8278.2|8270.4|12
1650036470000|2022-04-15 15:27:50|8278|8271.1|8278.1|8270.4|8279.4|8271.2|8277.7|8269.4|20
1650036480000|2022-04-15 15:28:00|8278|8270.5|8280.1|8269.3|8280.1|8270.5|8278|8268.9|44
1650036490000|2022-04-15 15:28:10|8280|8269.5|8279.6|8269.1|8280.3|8269.6|8279.6|8269|20
1650036500000|2022-04-15 15:28:20|8280|8269|8279.8|8269.6|8280.1|8270.2|8279.1|8269|18
1650036510000|2022-04-15 15:28:30|8279.9|8269.5|8280|8269|8280.1|8269.6|8279.7|8269|22
1650036520000|2022-04-15 15:28:40|8279.8|8270.3|8279.6|8269.2|8279.9|8270.7|8279.4|8268.7|29
1650036530000|2022-04-15 15:28:50|8279.8|8269.3|8279.8|8268.8|8280|8269.3|8279.4|8268.8|27
1650036540000|2022-04-15 15:29:00|8279.5|8269|8279.1|8269.1|8279.9|8269.4|8279.1|8268.9|18
1650036550000|2022-04-15 15:29:10|8279.8|8269.5|8279.4|8271.1|8279.8|8271.3|8278.6|8269.5|19
1650036560000|2022-04-15 15:29:20|8279.3|8271.2|8279.4|8271.1|8279.8|8271.2|8279.2|8271.1|11
1650036570000|2022-04-15 15:29:30|8279.3|8271.2|8279.5|8270.5|8279.8|8271.2|8279.1|8269.9|18
1650036580000|2022-04-15 15:29:40|8277.9|8270.9|8278.7|8270|8279.5|8271.2|8277.5|8269|20
1650036590000|2022-04-15 15:29:50|8279.9|8268.9|8278.4|8269.8|8279.9|8270.3|8278.4|8268.9|14
1650036600000|2022-04-15 15:30:00|8279.1|8269.3|8280|8269.7|8280.3|8271.5|8277.6|8268.6|38
1650036610000|2022-04-15 15:30:10|8280.1|8269.6|8279.2|8270.2|8280.1|8270.6|8278.8|8269.2|23
1650036620000|2022-04-15 15:30:20|8279.7|8269.8|8279.6|8269.4|8279.7|8270.3|8278.8|8269.4|15
1650036630000|2022-04-15 15:30:30|8279.7|8269.7|8279.9|8269.3|8279.9|8269.9|8279.2|8269.3|9
1650036640000|2022-04-15 15:30:40|8280.1|8269.1|8279.7|8269.2|8280.3|8270.9|8278.3|8269|35
1650036650000|2022-04-15 15:30:50|8279.9|8268.9|8278.8|8270.4|8280.4|8270.7|8278.8|8268.9|30
1650036660000|2022-04-15 15:31:00|8279.3|8269.8|8279.9|8269.6|8280.3|8270.6|8279.3|8269.3|28
1650036670000|2022-04-15 15:31:10|8280|8269.5|8279.6|8269.9|8280.2|8270|8279.5|8269.5|15
1650036680000|2022-04-15 15:31:20|8279.8|8269.7|8278|8271.1|8280|8271.3|8277.6|8269.7|19
1650036690000|2022-04-15 15:31:30|8277.9|8270.8|8277.6|8271.3|8278|8271.5|8276.3|8270.4|25
1650036700000|2022-04-15 15:31:40|8277.1|8271.1|8279.7|8269.8|8280|8271.7|8276.2|8268.9|21
1650036710000|2022-04-15 15:31:50|8278.8|8269.9|8279.7|8269.9|8280.1|8270.2|8278.8|8269|11
1650036720000|2022-04-15 15:32:00|8279.8|8269.7|8279.7|8269.9|8280.1|8270|8279.6|8269.6|19
1650036730000|2022-04-15 15:32:10|8279.8|8270.1|8279.9|8269.5|8280.1|8270.3|8279.4|8269.2|14
1650036740000|2022-04-15 15:32:20|8280|8269.6|8279.7|8269.8|8280.2|8269.9|8279.5|8269.3|21
1650036750000|2022-04-15 15:32:30|8279.6|8269.9|8279.5|8269.9|8280.3|8270|8279.4|8269.3|20
1650036760000|2022-04-15 15:32:40|8279.6|8270.1|8280|8269.5|8280.1|8270.5|8279.1|8269.3|7
1650036770000|2022-04-15 15:32:50|8280.1|8269.1|8278.2|8270.5|8280.4|8270.8|8277.8|8269.1|12
1650036780000|2022-04-15 15:33:00|8278.1|8270.6|8280.1|8269.5|8280.1|8271.3|8278|8269.2|19
1650036790000|2022-04-15 15:33:10|8280|8269.2|8280.3|8269.5|8280.3|8269.9|8279.8|8269.2|13
1650036800000|2022-04-15 15:33:20|8279.8|8270|8279.8|8269.9|8279.9|8270.1|8279.2|8269.8|10
1650036810000|2022-04-15 15:33:30|8279.4|8270|8279.6|8269.9|8280.1|8270.1|8279.4|8269.4|8
1650036820000|2022-04-15 15:33:40|8279.2|8270.1|8280.3|8269.6|8280.4|8270.3|8278.5|8269.4|23
1650036830000|2022-04-15 15:33:50|8280.2|8269.5|8279.7|8269.7|8280.4|8270|8279.7|8269.3|16
1650036840000|2022-04-15 15:34:00|8280|8269.6|8279.9|8269.6|8280|8270|8279.5|8269.3|16
1650036850000|2022-04-15 15:34:10|8280.1|8269.7|8278.8|8270.4|8280.1|8270.7|8278.8|8269.1|15
1650036860000|2022-04-15 15:34:20|8279.2|8269.8|8279.9|8269.4|8280.1|8270.1|8279.2|8269.4|15
1650036870000|2022-04-15 15:34:30|8279.7|8269.8|8280|8269.6|8280|8270.7|8279.1|8269.6|11
1650036880000|2022-04-15 15:34:40|8280.5|8269.5|8278.5|8271|8280.7|8271.3|8278.5|8269.5|11
1650036890000|2022-04-15 15:34:50|8278.6|8270.8|8280|8269.6|8280|8271.2|8278|8269.6|17
1650036900000|2022-04-15 15:35:00|8280.1|8269.5|8280.1|8269.6|8280.2|8270|8279.6|8269.5|14
1650036910000|2022-04-15 15:35:10|8279.6|8270.1|8279.9|8269.5|8280.3|8270.2|8279.1|8269.3|19
1650036920000|2022-04-15 15:35:20|8279.4|8269.7|8280.2|8269.2|8280.2|8271|8276.6|8269.2|21
1650036930000|2022-04-15 15:35:30|8280.4|8269.4|8280|8271|8281.1|8271|8279.1|8269.2|33
1650036940000|2022-04-15 15:35:40|8279.9|8269.7|8280.1|8269.2|8280.2|8270|8279.8|8269.1|29
1650036950000|2022-04-15 15:35:50|8280.3|8269.3|8280.2|8269.4|8280.5|8269.7|8279.8|8269.3|13
1650036960000|2022-04-15 15:36:00|8279.9|8269.6|8279.3|8270|8280.4|8270.4|8278.9|8269|32
1650036970000|2022-04-15 15:36:10|8279.2|8269.9|8280.1|8270.2|8280.5|8270.2|8279.2|8269.3|37
1650036980000|2022-04-15 15:36:20|8280.2|8270|8280.3|8269.6|8280.5|8270.1|8280.1|8269.4|36
1650036990000|2022-04-15 15:36:30|8280.4|8270|8280|8271.2|8280.7|8271.3|8279.9|8269.8|25
1650037000000|2022-04-15 15:36:40|8279.9|8271|8280.3|8271.1|8280.5|8271.3|8279.5|8269.6|32
1650037010000|2022-04-15 15:36:50|8280.4|8271.2|8280.5|8270.6|8280.5|8271.2|8279.7|8269.9|19
1650037020000|2022-04-15 15:37:00|8280.4|8269.7|8279.7|8271.6|8281.1|8271.8|8278.9|8269.7|32
1650037030000|2022-04-15 15:37:10|8279.9|8271.4|8280.4|8269.7|8281.5|8271.7|8278.5|8269.6|45
1650037040000|2022-04-15 15:37:20|8280.5|8269.6|8279.9|8270.4|8280.9|8270.4|8279.9|8269.4|25
1650037050000|2022-04-15 15:37:30|8280.7|8269.7|8280.5|8269.7|8281.4|8270.7|8279.9|8269.5|17
1650037060000|2022-04-15 15:37:40|8280.7|8270.1|8280.5|8269.8|8280.7|8271.1|8280.1|8269.6|15
1650037070000|2022-04-15 15:37:50|8280.4|8270|8280.2|8270.1|8280.4|8270.1|8280.2|8270|3
1650037080000|2022-04-15 15:38:00|8280.3|8270|8280.3|8269.3|8280.5|8270.6|8279.4|8268.8|29
1650037090000|2022-04-15 15:38:10|8280|8269.2|8279.6|8269.8|8280.2|8270.6|8279.2|8269|31
1650037100000|2022-04-15 15:38:20|8280.1|8270.1|8280.3|8269.3|8280.3|8270.3|8279.5|8269.2|22
1650037110000|2022-04-15 15:38:30|8280.4|8269.4|8279.8|8269.7|8280.4|8269.8|8279.8|8269.3|12
1650037120000|2022-04-15 15:38:40|8279.7|8270|8281.4|8272|8281.9|8272.2|8279.7|8270|51
1650037130000|2022-04-15 15:38:50|8281.5|8272.1|8281.2|8272.2|8282.3|8272.2|8280.9|8271.5|16
1650037140000|2022-04-15 15:39:00|8281.6|8271.6|8281.5|8271.4|8281.7|8272.4|8281|8270.4|17
1650037150000|2022-04-15 15:39:10|8281.3|8271.6|8281.6|8271.3|8281.7|8271.9|8281|8270.4|29
1650037160000|2022-04-15 15:39:20|8281.5|8271.2|8280.7|8269.7|8281.8|8271.4|8280|8269.7|40
1650037170000|2022-04-15 15:39:30|8280.8|8269.8|8281.5|8271.1|8281.7|8271.2|8280.7|8269.7|26
1650037180000|2022-04-15 15:39:40|8281.8|8270.8|8281.5|8270.7|8281.8|8270.8|8281.1|8270.4|15
1650037190000|2022-04-15 15:39:50|8281.3|8271.1|8281.2|8270.9|8281.5|8271.1|8280.9|8270.6|13
1650037200000|2022-04-15 15:40:00|8281|8270.8|8280.9|8271.2|8281.6|8271.2|8280.9|8270.5|9
1650037210000|2022-04-15 15:40:10|8281.8|8270.8|8281.1|8271|8281.8|8271.1|8281.1|8270.7|13
1650037220000|2022-04-15 15:40:20|8280.8|8271.2|8281.2|8271|8281.5|8271.2|8280.8|8270.5|12
1650037230000|2022-04-15 15:40:30|8281.1|8271.1|8281.3|8270.5|8281.5|8272.1|8279.3|8270.2|19
1650037240000|2022-04-15 15:40:40|8281.2|8270.4|8281.3|8270.3|8281.4|8270.7|8280.4|8270.2|19
1650037250000|2022-04-15 15:40:50|8281.5|8270.5|8280.5|8270.8|8281.5|8270.8|8280.5|8270.3|8
1650037260000|2022-04-15 15:41:00|8281|8270.3|8281.6|8270.6|8281.6|8270.6|8280.8|8270.3|6
1650037270000|2022-04-15 15:41:10|8280.9|8270.8|8278.9|8271.3|8281.6|8271.3|8278.7|8270.5|14
1650037280000|2022-04-15 15:41:20|8279.6|8270.5|8279.7|8270|8281.4|8272.1|8279.6|8269.5|9
1650037290000|2022-04-15 15:41:30|8279.5|8270.5|8278.9|8270|8279.9|8271.6|8278.8|8269.8|25
1650037300000|2022-04-15 15:41:40|8278.7|8270.1|8281.1|8270.3|8281.3|8270.3|8278.7|8269.9|14
1650037310000|2022-04-15 15:41:50|8280.9|8270.4|8280.5|8270.5|8281.2|8270.8|8280.5|8270.2|9
1650037320000|2022-04-15 15:42:00|8280.6|8270.7|8280.7|8271.2|8281.4|8272.2|8279.6|8270.4|9
1650037330000|2022-04-15 15:42:10|8280.6|8271|8280.5|8270.5|8281.6|8271.2|8280.4|8270.2|28
1650037340000|2022-04-15 15:42:20|8281|8270|8281.2|8270.2|8281.6|8270.9|8280.8|8270|8
1650037350000|2022-04-15 15:42:30|8280.9|8270.3|8281.2|8270.2|8281.2|8271.1|8280.1|8269.9|9
1650037360000|2022-04-15 15:42:40|8281.3|8270.3|8281.1|8270.1|8281.9|8272|8281|8270|17
1650037370000|2022-04-15 15:42:50|8280.5|8270.6|8281|8270.2|8281.2|8270.6|8280.4|8270|14
1650037380000|2022-04-15 15:43:00|8280.8|8270.3|8281|8270.3|8281.2|8270.6|8280.7|8270.2|14
1650037390000|2022-04-15 15:43:10|8281.4|8270.4|8280.6|8269.6|8281.4|8270.7|8280.4|8269.4|15
1650037400000|2022-04-15 15:43:20|8280.4|8270|8281.2|8270.2|8282|8272|8280.1|8269.5|35
1650037410000|2022-04-15 15:43:30|8280.9|8269.9|8280.9|8269.9|8281.3|8270.3|8280.8|8269.8|16
1650037420000|2022-04-15 15:43:40|8280.7|8269.7|8280.8|8269.9|8281|8270.1|8280.6|8269.6|8
1650037430000|2022-04-15 15:43:50|8280.6|8270|8280.2|8270.3|8280.9|8270.3|8280.2|8269.9|9
1650037440000|2022-04-15 15:44:00|8280.8|8269.8|8280.3|8270|8280.8|8270.4|8279.6|8269.4|22
1650037450000|2022-04-15 15:44:10|8279.4|8270.3|8279.5|8270.6|8281|8270.9|8279.4|8270|13
1650037460000|2022-04-15 15:44:20|8279.4|8270.7|8280.8|8270.2|8281.1|8270.7|8279.4|8269.7|13
1650037470000|2022-04-15 15:44:30|8280.7|8270.3|8280.8|8269.8|8280.9|8270.4|8280.3|8269.8|10
1650037480000|2022-04-15 15:44:40|8280.7|8270|8280.3|8270.2|8281|8270.4|8279.9|8269.9|18
1650037490000|2022-04-15 15:44:50|8280|8270.5|8279|8271.3|8280.2|8271.6|8279|8270.5|9
1650037500000|2022-04-15 15:45:00|8280.5|8271.2|8280.3|8270.9|8280.8|8271.2|8280.3|8270|15
1650037510000|2022-04-15 15:45:10|8281.1|8270.6|8280.9|8270|8281.1|8271|8280.4|8270|8
1650037520000|2022-04-15 15:45:20|8279.4|8270.2|8280|8270|8280.4|8270.5|8279.4|8269.2|10
1650037530000|2022-04-15 15:45:30|8279.8|8269.8|8279.7|8270.6|8279.8|8270.8|8279.6|8269.8|4
1650037540000|2022-04-15 15:45:40|8279.8|8270.7|8279.1|8270.5|8279.8|8270.7|8279.1|8270.3|9
1650037550000|2022-04-15 15:45:50|8279.2|8270.8|8279.2|8271.7|8279.2|8271.7|8279.1|8270.7|6
1650037560000|2022-04-15 15:46:00|8279|8271.3|8279|8270|8280|8271.3|8278.7|8269.5|17
1650037570000|2022-04-15 15:46:10|8278.9|8270.2|8280.7|8270.3|8280.7|8271.4|8278.3|8269.8|13
1650037580000|2022-04-15 15:46:20|8280.4|8270.5|8281.2|8270.2|8281.5|8270.6|8280.3|8270|21
1650037590000|2022-04-15 15:46:30|8281.1|8270.1|8280.9|8269.9|8281.6|8270.9|8280.3|8269.9|29
1650037600000|2022-04-15 15:46:40|8280.8|8270.1|8280.8|8270.2|8281.2|8270.9|8279.5|8269.7|24
1650037610000|2022-04-15 15:46:50|8280.3|8270.5|8280.8|8270.3|8281.3|8270.7|8280.1|8269.6|28
1650037620000|2022-04-15 15:47:00|8280.6|8270.6|8280.8|8270.4|8280.9|8270.6|8280.6|8269.7|12
1650037630000|2022-04-15 15:47:10|8280.7|8270|8280.9|8269.9|8281.2|8270.4|8280.6|8269.8|16
1650037640000|2022-04-15 15:47:20|8280.6|8269.6|8280.7|8269.7|8281|8271.9|8278.6|8269.6|14
1650037650000|2022-04-15 15:47:30|8280.6|8269.9|8280.7|8270.5|8280.9|8270.9|8279.7|8269.7|27
1650037660000|2022-04-15 15:47:40|8281|8270|8280.7|8270.3|8281.2|8270.7|8279.9|8269.9|25
1650037670000|2022-04-15 15:47:50|8281.2|8270.7|8281.1|8270.1|8281.2|8270.7|8280.4|8269.9|13
1650037680000|2022-04-15 15:48:00|8281.2|8270.2|8281|8270|8281.3|8270.3|8280.8|8269.8|15
1650037690000|2022-04-15 15:48:10|8281.1|8270.1|8281.2|8270.2|8281.3|8270.3|8280.8|8269.8|28
1650037700000|2022-04-15 15:48:20|8281.3|8270.3|8279.5|8272|8282.2|8272.8|8279.4|8270|33
1650037710000|2022-04-15 15:48:30|8279.1|8272.7|8279.1|8273.3|8282.2|8273.3|8279.1|8271.3|35
1650037720000|2022-04-15 15:48:40|8279.2|8273.2|8279.2|8272.1|8281.5|8274.3|8278.8|8271.5|45
1650037730000|2022-04-15 15:48:50|8279|8272.2|8278.6|8273.8|8279|8273.9|8278.3|8272.2|28
1650037740000|2022-04-15 15:49:00|8278.3|8273.5|8278.6|8273.3|8278.7|8273.8|8278.3|8273.3|13
1650037750000|2022-04-15 15:49:10|8278.5|8273.8|8277.5|8273.4|8278.6|8274|8277.5|8273.4|15
1650037760000|2022-04-15 15:49:20|8277|8272.9|8278.7|8272.9|8279.1|8274.4|8277|8272.2|20
1650037770000|2022-04-15 15:49:30|8278.3|8272.7|8278.7|8273.3|8278.9|8274.1|8278.1|8272.5|13
1650037780000|2022-04-15 15:49:40|8280.4|8273.1|8279.1|8273.1|8280.4|8273.9|8278.9|8272.9|18
1650037790000|2022-04-15 15:49:50|8278.7|8273.8|8280.3|8270.2|8281.1|8273.8|8278.1|8270|36
1650037800000|2022-04-15 15:50:00|8280.2|8270.3|8280.5|8270.4|8280.9|8270.7|8280|8269.7|23
1650037810000|2022-04-15 15:50:10|8280.4|8270.7|8279.9|8270.1|8280.6|8270.7|8279.9|8270|21
1650037820000|2022-04-15 15:50:20|8280.2|8269.8|8280.4|8269.6|8280.4|8270.3|8279.9|8269.6|24
1650037830000|2022-04-15 15:50:30|8280.1|8270.2|8280.2|8270.3|8280.2|8271|8279|8270|29
1650037840000|2022-04-15 15:50:40|8280.5|8270.1|8280.2|8270.9|8281|8270.9|8279.8|8270|20
1650037850000|2022-04-15 15:50:50|8280.4|8270.3|8280.1|8270.4|8280.4|8270.5|8280.1|8270|15
1650037860000|2022-04-15 15:51:00|8280.4|8270.3|8280.4|8271.3|8280.8|8271.8|8279.7|8270|29
1650037870000|2022-04-15 15:51:10|8279.6|8271.8|8280.9|8270.8|8281.1|8271.8|8279.6|8270.5|16
1650037880000|2022-04-15 15:51:20|8280.8|8271|8281|8271|8281.1|8271.2|8280.5|8270.9|10
1650037890000|2022-04-15 15:51:30|8280.8|8271.3|8279.6|8270.8|8281.3|8271.3|8279.4|8270.4|15
1650037900000|2022-04-15 15:51:40|8279.9|8270.9|8279.6|8270.9|8280.4|8271.2|8279.3|8269.9|24
1650037910000|2022-04-15 15:51:50|8279.7|8271|8280.9|8270.8|8280.9|8271.5|8279.4|8270.5|19
1650037920000|2022-04-15 15:52:00|8281.2|8270.6|8280.5|8271.6|8281.2|8271.9|8280.1|8270.6|22
1650037930000|2022-04-15 15:52:10|8280.3|8271.7|8280.5|8271|8281|8271.7|8280.3|8270.3|8
1650037940000|2022-04-15 15:52:20|8280.3|8270.9|8279.7|8271.3|8280.7|8271.3|8279.4|8270.9|10
1650037950000|2022-04-15 15:52:30|8279.6|8271.1|8280.8|8269.9|8280.9|8271.1|8279.6|8269.8|16
1650037960000|2022-04-15 15:52:40|8280.7|8270|8280.9|8269.9|8280.9|8270.7|8280.1|8269.9|11
1650037970000|2022-04-15 15:52:50|8280.8|8269.8|8280.5|8269.9|8280.9|8270.2|8280.3|8269.8|21
1650037980000|2022-04-15 15:53:00|8280.6|8270.1|8280.8|8269.8|8280.8|8270.2|8280.2|8269.8|9
1650037990000|2022-04-15 15:53:10|8280.7|8269.7|8280.8|8269.8|8280.8|8271.2|8278.9|8269.6|16
1650038000000|2022-04-15 15:53:20|8280.9|8269.9|8280.1|8270.5|8280.9|8270.5|8280.1|8269.8|16
1650038010000|2022-04-15 15:53:30|8280.2|8270.4|8280.4|8270.2|8280.9|8270.4|8280.2|8269.8|11
1650038020000|2022-04-15 15:53:40|8280.5|8270|8280.8|8269.8|8280.9|8270|8280.5|8269.8|4
1650038030000|2022-04-15 15:53:50|8280.7|8269.9|8280.3|8269.6|8280.8|8270|8280.1|8269.5|13
1650038040000|2022-04-15 15:54:00|8279.9|8270.2|8280.3|8270|8280.7|8270.2|8279.9|8269.6|13
1650038050000|2022-04-15 15:54:10|8280.6|8269.7|8280.7|8269.7|8280.9|8270|8280|8269.5|7
1650038060000|2022-04-15 15:54:20|8280.8|8269.8|8280.3|8270|8280.9|8270|8280.1|8269.7|8
1650038070000|2022-04-15 15:54:30|8280.7|8269.7|8280.7|8269.7|8280.7|8270.1|8280.1|8269.6|7
1650038080000|2022-04-15 15:54:40|8280.5|8270|8280.7|8270|8280.9|8270.3|8280.2|8269.8|10
1650038090000|2022-04-15 15:54:50|8280.6|8270.1|8280.7|8270.4|8280.7|8271.7|8279.4|8268.5|18
1650038100000|2022-04-15 15:55:00|8281|8270|8280.2|8269.7|8281|8271.1|8279.8|8269.7|28
1650038110000|2022-04-15 15:55:10|8280|8269.8|8280.8|8269.8|8280.8|8270.2|8279.6|8269.7|12
1650038120000|2022-04-15 15:55:20|8280.9|8269.9|8280.3|8269.3|8280.9|8269.9|8280.3|8269.3|19
1650038130000|2022-04-15 15:55:30|8280.4|8269.4|8280.4|8269.4|8280.5|8269.5|8280.3|8269.3|16
1650038140000|2022-04-15 15:55:40|8280.5|8269.5|8280.7|8269.7|8280.9|8270.6|8279.6|8269.4|21
1650038150000|2022-04-15 15:55:50|8280.8|8269.8|8280.8|8269.8|8280.9|8270.1|8280.5|8269.6|20
1650038160000|2022-04-15 15:56:00|8280.7|8269.7|8279.9|8270.5|8281.3|8271|8278.8|8269.5|36
1650038170000|2022-04-15 15:56:10|8279.7|8270.4|8280.7|8270|8281|8270.5|8279.7|8269.5|39
1650038180000|2022-04-15 15:56:20|8280.6|8270.1|8280|8269|8281.1|8270.2|8280|8269|38
1650038190000|2022-04-15 15:56:30|8280.1|8269.1|8280.9|8269.9|8281|8270|8278.9|8268.3|27
1650038200000|2022-04-15 15:56:40|8281.2|8270.2|8279.5|8269.2|8281.2|8270.8|8278.8|8269.2|41
1650038210000|2022-04-15 15:56:50|8279.8|8269.1|8279.5|8269.1|8279.9|8269.7|8278.8|8268.6|47
1650038220000|2022-04-15 15:57:00|8279.6|8269|8279.3|8268.7|8281|8270.5|8279|8268.5|54
1650038230000|2022-04-15 15:57:10|8279.4|8268.6|8281.1|8270.1|8281.2|8270.8|8279|8268.6|45
1650038240000|2022-04-15 15:57:20|8280.9|8269.9|8280.8|8269.8|8281|8270|8280.7|8269.7|16
1650038250000|2022-04-15 15:57:30|8281|8270|8280.9|8269.9|8281.2|8270.2|8280.8|8269.8|18
1650038260000|2022-04-15 15:57:40|8280.8|8269.8|8280.7|8269.7|8281|8270.9|8280.4|8269.7|28
1650038270000|2022-04-15 15:57:50|8280.8|8269.8|8281|8270|8281.3|8270.6|8280.6|8269.7|43
1650038280000|2022-04-15 15:58:00|8281.1|8270.1|8281|8270|8281.2|8270.2|8280.5|8269.5|22
1650038290000|2022-04-15 15:58:10|8280.9|8270.1|8280.3|8269.3|8280.9|8270.1|8280.1|8269.1|15
1650038300000|2022-04-15 15:58:20|8280.2|8269.2|8280.7|8269.7|8280.8|8269.8|8280.2|8269.2|18
1650038310000|2022-04-15 15:58:30|8280.8|8269.8|8280.8|8269.8|8280.9|8269.9|8280.5|8269.5|21
1650038320000|2022-04-15 15:58:40|8281.1|8270.1|8280.9|8269.9|8281.1|8270.4|8280.7|8269.9|13
1650038330000|2022-04-15 15:58:50|8280.8|8269.8|8279.9|8270.7|8281.1|8270.8|8279.5|8269.7|18
1650038340000|2022-04-15 15:59:00|8280.3|8270.3|8280.4|8269.4|8280.7|8271.1|8278.8|8269.2|44
1650038350000|2022-04-15 15:59:10|8280.6|8269.6|8280.8|8269.8|8280.8|8270.1|8280.5|8269.5|20
1650038360000|2022-04-15 15:59:20|8280.7|8269.7|8280.7|8269.7|8280.9|8270.3|8280.3|8269.6|17
1650038370000|2022-04-15 15:59:30|8280.8|8269.8|8280.7|8269.7|8280.8|8269.8|8280.6|8269.6|5
1650038380000|2022-04-15 15:59:40|8280.9|8270.9|8277.6|8271.7|8280.9|8271.7|8277.6|8270.9|13
1650038390000|2022-04-15 15:59:50|8281.7|8271.3|8280.4|8270.4|8281.7|8272.1|8277.6|8270.1|23
1650038400000|2022-04-15 16:00:00|8279.4|8271|8279.4|8271.4|8281|8271.8|8279.1|8270|35
1650038410000|2022-04-15 16:00:10|8279.8|8271.3|8280.4|8270.9|8280.6|8271.7|8278.2|8270.5|14
1650038420000|2022-04-15 16:00:20|8280.5|8271.2|8280.1|8269.1|8280.8|8271.2|8279.5|8269.1|20
1650038430000|2022-04-15 16:00:30|8280.4|8269.4|8279.1|8270.9|8280.9|8271.4|8279.1|8269.4|10
1650038440000|2022-04-15 16:00:40|8279.6|8270.6|8279.8|8270|8280.9|8270.6|8279.6|8269.4|16
1650038450000|2022-04-15 16:00:50|8280.5|8270.1|8280.5|8269.8|8281|8270.1|8280.5|8269.7|10
1650038460000|2022-04-15 16:01:00|8280.3|8270.1|8280.7|8269.7|8280.7|8270.2|8280.3|8269.5|10
1650038470000|2022-04-15 16:01:10|8280.6|8269.6|8280.6|8269.6|8280.7|8269.8|8280.3|8269.4|9
1650038480000|2022-04-15 16:01:20|8280.5|8269.5|8278.8|8271.1|8281.3|8271.9|8278.8|8269.5|14
1650038490000|2022-04-15 16:01:30|8280.5|8269.5|8279.5|8270.6|8280.5|8271|8279.4|8269.5|12
1650038500000|2022-04-15 16:01:40|8279.7|8270.4|8279.3|8270.6|8280.6|8271.2|8279|8269.5|16
1650038510000|2022-04-15 16:01:50|8279.1|8271.3|8279.4|8270.7|8280|8271.3|8279.1|8269.8|19
1650038520000|2022-04-15 16:02:00|8279.5|8270.4|8279.6|8270.3|8280|8270.4|8279.5|8270|7
1650038530000|2022-04-15 16:02:10|8279.7|8270.5|8279.3|8270.3|8279.7|8270.5|8279.3|8270.1|9
1650038540000|2022-04-15 16:02:20|8279.7|8270.4|8279.9|8269.8|8280.5|8271.4|8278|8269.1|23
1650038550000|2022-04-15 16:02:30|8279.8|8269.3|8279.4|8270.6|8280.6|8271.3|8278.7|8269.3|28
1650038560000|2022-04-15 16:02:40|8279.2|8269.9|8279.6|8270.5|8281|8270.5|8279.2|8269.5|15
1650038570000|2022-04-15 16:02:50|8279.7|8270.4|8280.7|8269.7|8280.8|8270.4|8279.6|8269.6|11
1650038580000|2022-04-15 16:03:00|8279.5|8270.4|8279.5|8271.1|8279.5|8271.1|8279.4|8270.4|6
1650038590000|2022-04-15 16:03:10|8279.6|8271.2|8280.6|8269.6|8280.8|8271.2|8279.6|8269.6|9
1650038600000|2022-04-15 16:03:20|8280.7|8269.7|8280.8|8269.8|8280.8|8270|8280.3|8269.5|10
1650038610000|2022-04-15 16:03:30|8280.7|8269.7|8281|8270|8281.4|8272|8279.7|8269.7|12
1650038620000|2022-04-15 16:03:40|8280.4|8270.1|8280.8|8269.8|8281|8270.1|8280.4|8269.7|10
1650038630000|2022-04-15 16:03:50|8280.9|8269.9|8280.5|8269.9|8280.9|8270.3|8280.1|8269.7|7
1650038640000|2022-04-15 16:04:00|8280.8|8269.8|8280.4|8270.6|8280.8|8270.6|8279.9|8269.7|9
1650038650000|2022-04-15 16:04:10|8280|8270.2|8279.4|8270.4|8280.2|8270.8|8279|8269.6|11
1650038660000|2022-04-15 16:04:20|8279.8|8270|8279.8|8270.6|8280.5|8270.6|8279.7|8269.7|7
1650038670000|2022-04-15 16:04:30|8279.4|8270.8|8279.4|8270.8|8280.5|8271.6|8278.6|8269.8|25
1650038680000|2022-04-15 16:04:40|8279.7|8270.6|8280.4|8269.4|8280.4|8270.9|8279.4|8269.4|10
1650038690000|2022-04-15 16:04:50|8280.2|8269.9|8280.1|8270.3|8280.2|8270.6|8279.6|8269.9|11
1650038700000|2022-04-15 16:05:00|8280.3|8269.8|8279.4|8271.6|8280.3|8271.6|8279.2|8269.7|16
1650038710000|2022-04-15 16:05:10|8280.5|8269.5|8279.2|8271|8280.5|8271|8278.8|8269.2|13
1650038720000|2022-04-15 16:05:20|8279.3|8271.2|8279.8|8270.9|8280.7|8271.4|8278.7|8269.2|16
1650038730000|2022-04-15 16:05:30|8279.5|8271|8279.6|8271.1|8280.1|8271.4|8279.3|8270.1|16
1650038740000|2022-04-15 16:05:40|8280|8270.7|8280.2|8270.5|8280.4|8270.7|8280|8270|7
1650038750000|2022-04-15 16:05:50|8280.3|8270.9|8280.6|8269.6|8280.6|8271.3|8279.6|8269.5|13
1650038760000|2022-04-15 16:06:00|8280.4|8269.9|8279.6|8270.9|8280.6|8271.6|8279.1|8269.8|17
1650038770000|2022-04-15 16:06:10|8279.8|8270.8|8280.3|8269.8|8280.8|8271.6|8278.9|8269.8|15
1650038780000|2022-04-15 16:06:20|8280.2|8270.6|8278.8|8269.4|8280.4|8270.8|8278.8|8269.1|18
1650038790000|2022-04-15 16:06:30|8279.4|8270|8279.3|8270|8280|8270.4|8279.1|8269.5|28
1650038800000|2022-04-15 16:06:40|8279.7|8269.5|8280.3|8269.3|8280.4|8270.2|8279.4|8269.3|8
1650038810000|2022-04-15 16:06:50|8280.7|8269.7|8280.3|8269.3|8280.7|8269.7|8280|8269.1|6
1650038820000|2022-04-15 16:07:00|8279.9|8269.1|8280.2|8269.2|8280.3|8269.6|8279.8|8269|15
1650038830000|2022-04-15 16:07:10|8280.3|8269.3|8279.8|8269.4|8280.6|8269.6|8279.8|8269.1|9
1650038840000|2022-04-15 16:07:20|8279.4|8269.9|8279.5|8269.8|8279.8|8270.3|8279.1|8269.6|26
1650038850000|2022-04-15 16:07:30|8279.8|8270|8279.5|8270.1|8279.8|8270.1|8279.3|8269.7|11
1650038860000|2022-04-15 16:07:40|8279.6|8269.7|8278.5|8269.6|8280.3|8269.9|8278.5|8269.2|20
1650038870000|2022-04-15 16:07:50|8278.4|8269.5|8280.2|8269.2|8280.6|8270|8278.4|8268.9|29
1650038880000|2022-04-15 16:08:00|8280.3|8269.3|8280.5|8269.5|8280.5|8269.5|8280|8269|12
1650038890000|2022-04-15 16:08:10|8280.2|8269.2|8280|8269|8280.4|8269.9|8278.2|8268.7|30
1650038900000|2022-04-15 16:08:20|8279.9|8268.9|8279.8|8268.8|8280|8269|8279.8|8268.8|4
1650038910000|2022-04-15 16:08:30|8279.9|8268.9|8279.9|8269|8280|8269.4|8279.2|8268.9|8
1650038920000|2022-04-15 16:08:40|8280|8269.1|8279.3|8269.7|8280.2|8270|8278.6|8268.9|30
1650038930000|2022-04-15 16:08:50|8279.5|8269.5|8280.1|8269.1|8280.1|8270|8278.7|8268.8|14
1650038940000|2022-04-15 16:09:00|8279.9|8268.9|8279.7|8269.3|8280.4|8270|8278.8|8268.8|32
1650038950000|2022-04-15 16:09:10|8279.9|8269|8280|8269|8280.3|8269.8|8279.2|8269|20
1650038960000|2022-04-15 16:09:20|8279.4|8269.5|8278.6|8270|8280.1|8270|8278.5|8269|28
1650038970000|2022-04-15 16:09:30|8278.7|8270.1|8278.8|8269.3|8279.3|8270.1|8277.6|8268.6|24
1650038980000|2022-04-15 16:09:40|8278.3|8268.9|8278.4|8269.7|8279.8|8270.2|8278|8268.7|32
1650038990000|2022-04-15 16:09:50|8278.9|8269.6|8278|8269.6|8279.7|8269.8|8277.9|8268.4|33
1650039000000|2022-04-15 16:10:00|8277.9|8269.7|8279.2|8268.7|8279.6|8269.8|8277.9|8268.6|27
1650039010000|2022-04-15 16:10:10|8279.3|8268.8|8278.8|8268.9|8279.7|8269.5|8278.4|8268.5|28
1650039020000|2022-04-15 16:10:20|8279.5|8268.5|8278|8268.9|8279.5|8269.7|8277.8|8268.4|14
1650039030000|2022-04-15 16:10:30|8278.1|8268.7|8279.4|8269|8280.5|8271.5|8277.4|8268.5|27
1650039040000|2022-04-15 16:10:40|8279.1|8269.2|8279|8269.1|8279.5|8269.5|8278.7|8268.6|16
1650039050000|2022-04-15 16:10:50|8278.8|8268.8|8278.1|8269.3|8279.5|8269.3|8277.9|8268.8|14
1650039060000|2022-04-15 16:11:00|8278|8269.5|8278.2|8269.4|8278.6|8269.5|8277.8|8269.1|16
1650039070000|2022-04-15 16:11:10|8278.5|8269.6|8278.4|8269.3|8279.2|8269.9|8277.8|8269.1|39
1650039080000|2022-04-15 16:11:20|8278.6|8269.4|8279.5|8269.5|8280.3|8269.8|8278.3|8269|23
1650039090000|2022-04-15 16:11:30|8279.8|8269.7|8279.4|8269.6|8279.9|8269.7|8278.5|8269.2|12
1650039100000|2022-04-15 16:11:40|8279.1|8269.2|8279.2|8269.7|8279.9|8269.7|8279.1|8268.9|7
1650039110000|2022-04-15 16:11:50|8279.3|8270|8278.3|8269.7|8279.3|8270|8278.3|8269.7|4
1650039120000|2022-04-15 16:12:00|8278.6|8269.1|8278|8269.5|8278.6|8269.6|8278|8269.1|12
1650039130000|2022-04-15 16:12:10|8278.3|8269.2|8278.3|8269.9|8278.7|8270.4|8277.9|8268.9|10
1650039140000|2022-04-15 16:12:20|8278.6|8269.5|8279.2|8269.3|8279.8|8269.6|8278.4|8268.7|11
1650039150000|2022-04-15 16:12:30|8278.8|8269.8|8278.8|8269.5|8278.8|8269.8|8278.5|8269.3|9
1650039160000|2022-04-15 16:12:40|8278.7|8269.6|8278.1|8268.9|8278.7|8269.6|8278|8268.8|6
1650039170000|2022-04-15 16:12:50|8278.4|8269|8278.1|8269|8278.4|8269|8278|8268.8|11
1650039180000|2022-04-15 16:13:00|8278|8269.1|8278.2|8269|8278.7|8269.6|8277.9|8268.9|19
1650039190000|2022-04-15 16:13:10|8278|8268.8|8278.9|8269.5|8279.5|8269.5|8278|8268.8|21
1650039200000|2022-04-15 16:13:20|8278.8|8269.4|8279.2|8269.3|8279.3|8269.6|8278.7|8269.1|23
1650039210000|2022-04-15 16:13:30|8279.1|8269.4|8278.7|8269.5|8279.1|8269.6|8278.7|8269.3|18
1650039220000|2022-04-15 16:13:40|8278.4|8269.6|8278.3|8269.3|8278.8|8269.9|8278.2|8269.2|16
1650039230000|2022-04-15 16:13:50|8278.2|8269.6|8278.9|8269.4|8280|8269.7|8278|8269|15
1650039240000|2022-04-15 16:14:00|8278.7|8269.2|8278.8|8269.6|8280.2|8269.9|8278.2|8268.9|31
1650039250000|2022-04-15 16:14:10|8278.7|8269|8279.6|8269.5|8280.5|8269.8|8278.7|8269|10
1650039260000|2022-04-15 16:14:20|8279|8269.4|8280|8269.5|8280.1|8270.1|8278.4|8269.4|13
1650039270000|2022-04-15 16:14:30|8279.9|8269.8|8279.4|8269|8279.9|8269.8|8279.1|8269|12
1650039280000|2022-04-15 16:14:40|8278.4|8269.5|8278.9|8269.3|8278.9|8270.2|8277.7|8269.2|23
1650039290000|2022-04-15 16:14:50|8278.4|8269.1|8279.2|8269.3|8279.8|8269.9|8277.4|8268.5|43
1650039300000|2022-04-15 16:15:00|8279.1|8269.5|8278.1|8269.5|8279.5|8269.5|8277|8268.8|29
1650039310000|2022-04-15 16:15:10|8278|8269.4|8279.6|8269.8|8280.7|8270.2|8278|8269.2|31
1650039320000|2022-04-15 16:15:20|8279.4|8269.9|8278.3|8270|8280.3|8270.1|8278.3|8269.6|27
1650039330000|2022-04-15 16:15:30|8278.4|8269.8|8278.5|8269.6|8278.7|8270.1|8278.2|8269.6|17
1650039340000|2022-04-15 16:15:40|8278.4|8269.5|8277.8|8269.7|8278.6|8270.3|8277.6|8269|15
1650039350000|2022-04-15 16:15:50|8278|8269.6|8278.1|8269.9|8278.3|8269.9|8278|8269.1|5
1650039360000|2022-04-15 16:16:00|8278.3|8269.5|8278.6|8270|8279.1|8270.1|8278.3|8269.5|10
1650039370000|2022-04-15 16:16:10|8278.7|8270.1|8278.4|8270.3|8278.9|8270.3|8278.4|8269.8|7
1650039380000|2022-04-15 16:16:20|8277.9|8269.9|8278.1|8269.8|8278.1|8269.9|8277.9|8269.4|5
1650039390000|2022-04-15 16:16:30|8277.7|8269.6|8278.1|8270.5|8278.2|8270.5|8277.7|8269.6|7
1650039400000|2022-04-15 16:16:40|8278.6|8269.4|8278.2|8269.4|8278.6|8269.4|8277.7|8268.8|4
1650039410000|2022-04-15 16:16:50|8278|8269.3|8277.9|8269.9|8278.4|8270.4|8277.9|8269.1|7
1650039420000|2022-04-15 16:17:00|8278.2|8269.6|8278.1|8270|8278.3|8270|8278.1|8269.6|10
1650039430000|2022-04-15 16:17:10|8278.2|8269.9|8278.2|8270|8278.2|8270|8278.1|8269.9|4
1650039440000|2022-04-15 16:17:20|8278.4|8270.4|8278.1|8269.9|8278.8|8270.7|8277.9|8269.5|30
1650039450000|2022-04-15 16:17:30|8278.2|8270.1|8278.3|8269.9|8278.6|8270.3|8278.1|8269.8|22
1650039460000|2022-04-15 16:17:40|8278.8|8270|8278.8|8270.1|8279.4|8271|8277.9|8269.2|19
1650039470000|2022-04-15 16:17:50|8279.9|8270.5|8279|8270.4|8279.9|8270.5|8278.9|8270|13
1650039480000|2022-04-15 16:18:00|8278.8|8270.2|8278.7|8270.3|8278.9|8270.4|8278.7|8269.9|16
1650039490000|2022-04-15 16:18:10|8278.5|8270.5|8278.6|8270.1|8278.6|8270.5|8278.3|8269.9|8
1650039500000|2022-04-15 16:18:20|8278.5|8270.2|8278.3|8270.3|8279.9|8270.4|8278.1|8269.5|47
1650039510000|2022-04-15 16:18:30|8278.7|8270.4|8280.1|8269.9|8280.1|8270.6|8278|8269.5|20
1650039520000|2022-04-15 16:18:40|8279.9|8269|8278.9|8269.8|8280.6|8270.3|8278.6|8268.8|46
1650039530000|2022-04-15 16:18:50|8279.4|8269.5|8278.7|8270.2|8279.4|8270.3|8278.4|8269.4|32
1650039540000|2022-04-15 16:19:00|8278.8|8270.1|8278.9|8269.9|8279.2|8270.3|8278.7|8269.5|21
1650039550000|2022-04-15 16:19:10|8279|8270.2|8279.1|8270|8279.2|8270.4|8278.8|8269.8|19
1650039560000|2022-04-15 16:19:20|8279|8270.1|8278.7|8270|8279.2|8270.4|8278.7|8269.8|14
1650039570000|2022-04-15 16:19:30|8279.3|8271.8|8280.4|8269.4|8280.4|8271.8|8277.8|8268.6|18
1650039580000|2022-04-15 16:19:40|8280.5|8269.5|8279.2|8270|8281.1|8270.3|8279|8269.5|20
1650039590000|2022-04-15 16:19:50|8279|8269.9|8279.5|8269.7|8279.7|8270|8279|8269.3|14
1650039600000|2022-04-15 16:20:00|8279.6|8269.3|8278.8|8269.7|8279.6|8270|8278.7|8269.3|15
1650039610000|2022-04-15 16:20:10|8278.7|8270|8278.8|8271.5|8279|8271.6|8278.7|8270|4
1650039620000|2022-04-15 16:20:20|8278.7|8271.4|8278.3|8270.8|8278.9|8271.5|8277.2|8268.5|12
1650039630000|2022-04-15 16:20:30|8278.6|8271|8278.7|8270.2|8279.3|8271|8278.6|8269.3|15
1650039640000|2022-04-15 16:20:40|8278.6|8270.1|8279.1|8270.4|8280.3|8270.4|8278.5|8269.1|29
1650039650000|2022-04-15 16:20:50|8278.8|8270.1|8279.3|8270.1|8280.4|8270.4|8278.8|8269.2|12
1650039660000|2022-04-15 16:21:00|8279.4|8270.2|8280.2|8269.2|8280.4|8270.5|8279.1|8269.2|13
1650039670000|2022-04-15 16:21:10|8279.1|8269.4|8280.1|8269.8|8280.5|8270.7|8278.8|8269.1|36
1650039680000|2022-04-15 16:21:20|8280|8270.1|8279|8270.6|8280|8270.9|8278.7|8269.8|53
1650039690000|2022-04-15 16:21:30|8279.2|8270.4|8279.2|8270.4|8279.7|8270.6|8279|8270|37
1650039700000|2022-04-15 16:21:40|8279|8270.5|8279.4|8270.3|8279.7|8270.5|8279|8270|50
1650039710000|2022-04-15 16:21:50|8279.3|8270.2|8279.2|8270.1|8279.8|8270.4|8279|8269.7|44
1650039720000|2022-04-15 16:22:00|8279.1|8270.3|8280.1|8270.6|8280.1|8270.6|8278.9|8269.5|31
1650039730000|2022-04-15 16:22:10|8280.5|8269.8|8281|8270|8281.9|8270.9|8279.3|8269|36
1650039740000|2022-04-15 16:22:20|8281.1|8270.1|8280.6|8269.9|8281.1|8270.7|8280.1|8269.7|39
1650039750000|2022-04-15 16:22:30|8280.8|8270.2|8281.1|8270.1|8281.5|8270.6|8280.2|8269.2|26
1650039760000|2022-04-15 16:22:40|8281|8270|8281.3|8270.7|8281.8|8271|8280.8|8269.9|27
1650039770000|2022-04-15 16:22:50|8281.4|8270.4|8281.5|8270.7|8281.6|8271|8279.9|8269.5|27
1650039780000|2022-04-15 16:23:00|8281.4|8270.3|8281|8270.7|8281.4|8271|8280.2|8270.3|24
1650039790000|2022-04-15 16:23:10|8280.9|8270.9|8281.3|8270.3|8281.4|8270.9|8280.4|8270.3|19
1650039800000|2022-04-15 16:23:20|8281.5|8270.6|8279.1|8270.4|8281.7|8270.7|8279|8269.8|26
1650039810000|2022-04-15 16:23:30|8279.6|8270.1|8278.8|8269.9|8279.6|8270.5|8278.8|8269.8|5
1650039820000|2022-04-15 16:23:40|8279.1|8270.3|8279|8270.6|8279.5|8270.6|8279|8269.9|8
1650039830000|2022-04-15 16:23:50|8279.6|8270.7|8279.1|8269.6|8280|8271.6|8278.2|8268.5|21
1650039840000|2022-04-15 16:24:00|8279.8|8270.4|8280|8270.5|8281.1|8272.2|8279|8269.2|19
1650039850000|2022-04-15 16:24:10|8279.6|8270|8279.6|8270.2|8281.5|8271|8279.6|8269.6|12
1650039860000|2022-04-15 16:24:20|8279.5|8270.3|8280.4|8269.9|8280.5|8270.4|8279.5|8269.9|7
1650039870000|2022-04-15 16:24:30|8280.5|8270.5|8279.8|8269.6|8280.5|8270.6|8279.2|8269.6|17
1650039880000|2022-04-15 16:24:40|8280.2|8269.9|8279.7|8269.9|8280.3|8270.6|8279.4|8269.7|10
1650039890000|2022-04-15 16:24:50|8280.1|8269.6|8279.8|8270.8|8280.1|8270.8|8279.6|8269.6|4
1650039900000|2022-04-15 16:25:00|8279.6|8270.7|8280.2|8269.3|8280.8|8271.1|8278.5|8269.2|28
1650039910000|2022-04-15 16:25:10|8280.1|8270.7|8280.2|8269.2|8280.5|8271.1|8278.2|8268.5|27
1650039920000|2022-04-15 16:25:20|8279.6|8270.7|8279.1|8270.5|8280|8271.3|8278.9|8269.7|16
1650039930000|2022-04-15 16:25:30|8279.2|8270.3|8279.4|8270.1|8279.5|8270.5|8279.2|8269.9|15
1650039940000|2022-04-15 16:25:40|8279.6|8270|8279.8|8269.7|8280|8270.8|8278.4|8268.6|27
1650039950000|2022-04-15 16:25:50|8279|8270.8|8280.3|8269.3|8280.6|8271.2|8278.3|8268.7|28
1650039960000|2022-04-15 16:26:00|8280.2|8269.2|8279.1|8269.9|8281.1|8270.7|8277.9|8269|26
1650039970000|2022-04-15 16:26:10|8279.8|8269.4|8279.1|8270.3|8280|8270.5|8279|8269.4|16
1650039980000|2022-04-15 16:26:20|8278.9|8270.2|8280.1|8272.7|8280.4|8272.7|8278.9|8269.9|21
1650039990000|2022-04-15 16:26:30|8279.8|8273|8278.8|8271.5|8280.9|8273.1|8278.8|8270.5|22
1650040000000|2022-04-15 16:26:40|8278.7|8271.4|8278.9|8271.4|8279.6|8271.5|8278|8269.9|28
1650040010000|2022-04-15 16:26:50|8278.6|8271.5|8279.1|8271.7|8280.3|8271.8|8278.6|8270.5|18
1650040020000|2022-04-15 16:27:00|8279.6|8271.1|8279.8|8271|8281.3|8271.7|8278.3|8270.3|16
1650040030000|2022-04-15 16:27:10|8280|8271.5|8279.3|8272|8280|8272|8279.2|8271.3|18
1650040040000|2022-04-15 16:27:20|8279.6|8272.2|8280|8271.4|8280|8272.3|8279.2|8271.4|20
1650040050000|2022-04-15 16:27:30|8280.1|8271.6|8279.7|8272.5|8280.8|8272.5|8278|8269.8|27
1650040060000|2022-04-15 16:27:40|8279.9|8272.4|8279.4|8272.3|8280|8272.4|8279.1|8270.8|19
1650040070000|2022-04-15 16:27:50|8279.6|8272.2|8279.1|8271.7|8280.5|8272.3|8278|8270.4|35
1650040080000|2022-04-15 16:28:00|8279.3|8271.8|8281.9|8270.9|8282.9|8272.3|8279.2|8270.4|36
1650040090000|2022-04-15 16:28:10|8282.3|8271.3|8282.3|8271.7|8282.8|8271.9|8282|8271.2|22
1650040100000|2022-04-15 16:28:20|8282.2|8271.9|8281.7|8270.7|8282.6|8271.9|8281.7|8270.7|7
1650040110000|2022-04-15 16:28:30|8281.6|8270.6|8281.1|8270.7|8281.9|8272.7|8281.1|8270.4|11
1650040120000|2022-04-15 16:28:40|8281|8272.3|8280.9|8271|8281.3|8272.3|8280.6|8270.6|8
1650040130000|2022-04-15 16:28:50|8281.1|8272.2|8282.4|8272|8283.3|8272.7|8280.8|8270.9|29
1650040140000|2022-04-15 16:29:00|8282.3|8271.5|8281.9|8271.7|8282.6|8272.4|8281.4|8270.4|32
1650040150000|2022-04-15 16:29:10|8282|8271.8|8281.6|8270.6|8282|8271.8|8281.1|8270.1|24
1650040160000|2022-04-15 16:29:20|8281.5|8270.5|8281.5|8270.5|8282|8271.8|8281.4|8270.4|31
1650040170000|2022-04-15 16:29:30|8281.6|8270.6|8281.2|8272.5|8281.8|8272.5|8279.7|8270.6|18
1650040180000|2022-04-15 16:29:40|8280.9|8272.3|8281.4|8271.7|8281.8|8272.5|8280.8|8271.3|11
1650040190000|2022-04-15 16:29:50|8280.8|8272|8280|8271.9|8281.5|8272.2|8280|8270.4|16
1650040200000|2022-04-15 16:30:00|8280.5|8271.3|8280.3|8272.4|8281|8272.5|8279.6|8271|18
1650040210000|2022-04-15 16:30:10|8280.1|8272.3|8281.2|8272.5|8281.7|8272.5|8280.1|8270.7|18
1650040220000|2022-04-15 16:30:20|8281.5|8272.4|8281.2|8271.7|8282|8272.8|8280.6|8271|17
1650040230000|2022-04-15 16:30:30|8281.7|8270.7|8280.4|8272.5|8281.9|8272.8|8280.3|8270.7|30
1650040240000|2022-04-15 16:30:40|8280.8|8272.6|8282|8271|8282.4|8272.6|8280.4|8270.9|16
1650040250000|2022-04-15 16:30:50|8282.6|8271.7|8282.5|8272.5|8283.1|8272.5|8282.2|8271.7|13
1650040260000|2022-04-15 16:31:00|8282.1|8272.8|8280.8|8269.8|8282.5|8272.9|8280.8|8269.8|18
1650040270000|2022-04-15 16:31:10|8280.9|8269.9|8281|8270|8281.1|8270.1|8280.9|8269.9|9
1650040280000|2022-04-15 16:31:20|8280.9|8270.1|8281|8270|8281|8270.1|8280.8|8269.8|11
1650040290000|2022-04-15 16:31:30|8280.9|8269.9|8280.7|8270.1|8281.1|8270.4|8280.4|8269.7|16
1650040300000|2022-04-15 16:31:40|8280.6|8270.4|8280.4|8270.1|8280.7|8270.7|8280.2|8270|21
1650040310000|2022-04-15 16:31:50|8280.3|8270.5|8281.2|8271.5|8281.2|8271.5|8280.3|8270|27
1650040320000|2022-04-15 16:32:00|8280.9|8271.6|8281.3|8271.8|8281.4|8271.8|8280.1|8269.8|30
1650040330000|2022-04-15 16:32:10|8280.9|8271.9|8280.7|8269.8|8281.3|8271.9|8280|8269.7|12
1650040340000|2022-04-15 16:32:20|8280.4|8270.1|8280.6|8270|8280.8|8270.3|8280.4|8269.7|9
1650040350000|2022-04-15 16:32:30|8281|8270.2|8280.8|8269.8|8281|8270.2|8280.8|8269.8|5
1650040360000|2022-04-15 16:32:40|8279.6|8270.8|8279.3|8271.3|8279.9|8271.5|8279.2|8270.2|19
1650040370000|2022-04-15 16:32:50|8279.7|8271.4|8279.4|8270.5|8279.7|8271.4|8279.2|8270.5|20
1650040380000|2022-04-15 16:33:00|8279.6|8270.3|8279.1|8271.6|8280.1|8271.9|8278.4|8270.3|18
1650040390000|2022-04-15 16:33:10|8279.4|8271.5|8279.8|8270.1|8279.8|8271.7|8279|8270.1|12
1650040400000|2022-04-15 16:33:20|8279.4|8270.9|8279.8|8271.1|8281|8271.7|8279.2|8269.7|15
1650040410000|2022-04-15 16:33:30|8280|8270.8|8279.7|8271.1|8280|8271.9|8279|8270.8|29
1650040420000|2022-04-15 16:33:40|8279.6|8271|8280.8|8270.3|8281.2|8271.4|8279.6|8269.9|21
1650040430000|2022-04-15 16:33:50|8280.9|8270.2|8280.6|8271.4|8282.3|8271.6|8280.4|8269.9|16
1650040440000|2022-04-15 16:34:00|8280.7|8271.5|8281.1|8270.1|8282.3|8271.7|8280|8270.1|14
1650040450000|2022-04-15 16:34:10|8281.2|8270.2|8281.1|8270.1|8281.6|8271.3|8281|8270|15
1650040460000|2022-04-15 16:34:20|8281|8270|8280.6|8269.6|8281.3|8271.6|8279.2|8269.6|31
1650040470000|2022-04-15 16:34:30|8280.5|8269.5|8280.5|8269.5|8280.6|8269.7|8280.4|8269.4|12
1650040480000|2022-04-15 16:34:40|8280.4|8269.7|8280.3|8269.6|8280.6|8270.2|8279.8|8269.4|14
1650040490000|2022-04-15 16:34:50|8280.1|8269.7|8279.8|8270.6|8280.4|8270.6|8279.4|8269.7|17
1650040500000|2022-04-15 16:35:00|8279.6|8270.5|8279.3|8270.8|8279.6|8270.8|8279.2|8270.5|7
1650040510000|2022-04-15 16:35:10|8279.2|8270.7|8280|8270.3|8280.4|8270.7|8279.2|8270|18
1650040520000|2022-04-15 16:35:20|8279.9|8270.4|8279.5|8270.9|8280.2|8270.9|8279.5|8270.1|14
1650040530000|2022-04-15 16:35:30|8279.4|8270.8|8279.2|8270|8279.4|8271.1|8278.9|8269.8|16
1650040540000|2022-04-15 16:35:40|8279.3|8269.9|8279.8|8270.5|8280.4|8270.5|8278.9|8269.8|10
1650040550000|2022-04-15 16:35:50|8279.2|8271|8279.4|8270.7|8279.9|8271|8278.6|8269.7|10
1650040560000|2022-04-15 16:36:00|8278.9|8270.6|8279.3|8270.5|8279.6|8271.4|8278.4|8269.8|10
1650040570000|2022-04-15 16:36:10|8281.2|8270.2|8279.3|8270.9|8281.2|8271|8279.3|8270.2|13
1650040580000|2022-04-15 16:36:20|8279.4|8270.7|8279.1|8270.7|8279.4|8270.9|8279|8270.6|11
1650040590000|2022-04-15 16:36:30|8279.4|8270.4|8278.8|8271|8279.4|8271.1|8278.8|8270.4|6
1650040600000|2022-04-15 16:36:40|8279.1|8271.1|8279.1|8271.1|8280.1|8271.5|8279|8269.8|9
1650040610000|2022-04-15 16:36:50|8279.2|8270.9|8278.8|8271.2|8279.7|8271.2|8278.8|8270.4|10
1650040620000|2022-04-15 16:37:00|8279|8271.3|8279.1|8270.8|8281.1|8271.5|8278.4|8270.1|14
1650040630000|2022-04-15 16:37:10|8279.7|8271|8279.6|8271|8279.7|8271|8279|8270.6|13
1650040640000|2022-04-15 16:37:20|8279.7|8270.9|8279.2|8270.9|8279.7|8270.9|8279.1|8270.2|10
1650040650000|2022-04-15 16:37:30|8279.1|8271|8279.1|8270.5|8279.7|8271.7|8278.1|8270|18
1650040660000|2022-04-15 16:37:40|8279|8270.7|8278.7|8271.3|8279.3|8271.4|8278.7|8270.7|8
1650040670000|2022-04-15 16:37:50|8278.9|8271.4|8279.1|8270.9|8279.3|8271.4|8278.8|8270.4|6
1650040680000|2022-04-15 16:38:00|8279.5|8270.5|8278.5|8271.4|8280.9|8271.4|8278.5|8269.9|15
1650040690000|2022-04-15 16:38:10|8278.7|8270.9|8277.9|8271|8279.9|8271.5|8277.9|8269.6|14
1650040700000|2022-04-15 16:38:20|8277.7|8269.4|8278.2|8270.7|8279.5|8271.5|8277.7|8269.4|33
1650040710000|2022-04-15 16:38:30|8277|8271.5|8278|8270.3|8278.6|8271.5|8277|8270|10
1650040720000|2022-04-15 16:38:40|8278.7|8270.4|8277.5|8270.8|8278.7|8271|8277.2|8270.3|16
1650040730000|2022-04-15 16:38:50|8277.7|8270.6|8277.8|8270.8|8281|8271.5|8277.7|8269.7|9
1650040740000|2022-04-15 16:39:00|8278|8270.3|8277.6|8270.2|8279.9|8271.2|8277.6|8270.2|27
1650040750000|2022-04-15 16:39:10|8277.7|8270.1|8276.9|8270.9|8278.6|8271|8276.9|8270.1|16
1650040760000|2022-04-15 16:39:20|8276.8|8270|8279|8270.7|8279.4|8270.7|8276.8|8270|9
1650040770000|2022-04-15 16:39:30|8278.9|8269.5|8279.2|8270.9|8280.3|8271.1|8277.9|8269.5|30
1650040780000|2022-04-15 16:39:40|8278.8|8270.8|8280.2|8271.2|8280.9|8271.4|8277.2|8270|26
1650040790000|2022-04-15 16:39:50|8279.4|8270.5|8279.2|8270.4|8279.8|8270.6|8277.3|8269.9|37
1650040800000|2022-04-15 16:40:00|8279.1|8270.6|8279.7|8270.5|8279.9|8270.8|8279.1|8269.1|31
1650040810000|2022-04-15 16:40:10|8279.5|8270.4|8280|8270.4|8280|8270.6|8279.4|8269|38
1650040820000|2022-04-15 16:40:20|8280.1|8270.2|8280.4|8270.6|8280.6|8271|8279.3|8270|44
1650040830000|2022-04-15 16:40:30|8280.6|8271|8279.9|8269.7|8280.8|8271|8278.9|8268.7|30
1650040840000|2022-04-15 16:40:40|8280.3|8269.8|8279.8|8269.8|8280.6|8269.8|8278.8|8268.1|14
1650040850000|2022-04-15 16:40:50|8280.2|8269.7|8278.8|8269.9|8280.2|8270.3|8278.8|8269.7|18
1650040860000|2022-04-15 16:41:00|8279|8269.7|8278.4|8268.3|8279.1|8270|8278.4|8267.8|16
1650040870000|2022-04-15 16:41:10|8278.3|8267.9|8278|8268.5|8278.9|8268.5|8278|8267.9|8
1650040880000|2022-04-15 16:41:20|8278.4|8268.2|8278.4|8268.2|8278.8|8268.5|8278.1|8267.8|11
1650040890000|2022-04-15 16:41:30|8278.5|8268.1|8277.9|8268.9|8278.7|8269|8277.9|8267.8|10
1650040900000|2022-04-15 16:41:40|8276.6|8269.9|8277.7|8268.6|8278.1|8270.2|8276.3|8268.4|21
1650040910000|2022-04-15 16:41:50|8277.9|8268.4|8278.9|8267.9|8279|8268.7|8277.7|8267.7|18
1650040920000|2022-04-15 16:42:00|8278.5|8268|8277.9|8268.6|8279|8269.3|8277.1|8267.9|38
1650040930000|2022-04-15 16:42:10|8277.8|8268.5|8277.8|8268.2|8278.9|8269.3|8277|8267.6|43
1650040940000|2022-04-15 16:42:20|8278.5|8267.6|8277.2|8269|8278.5|8269|8277.2|8267.6|32
1650040950000|2022-04-15 16:42:30|8277.6|8268.6|8279.2|8268.4|8279.4|8269.2|8277.6|8268|35
1650040960000|2022-04-15 16:42:40|8279.3|8268.3|8279.5|8268.5|8279.5|8268.9|8278.8|8268.2|31
1650040970000|2022-04-15 16:42:50|8279.4|8268.4|8279.5|8268.5|8279.5|8268.6|8279.3|8268.4|22
1650040980000|2022-04-15 16:43:00|8279.4|8268.4|8278.5|8270.4|8279.4|8270.5|8278.5|8268.3|16
1650040990000|2022-04-15 16:43:10|8278.6|8270.3|8278.7|8270.2|8279|8270.6|8278.4|8268.4|38
1650041000000|2022-04-15 16:43:20|8278.9|8270.3|8278.1|8270|8279.2|8270.8|8278|8268.4|45
1650041010000|2022-04-15 16:43:30|8279.1|8270.6|8278.8|8270.5|8279.1|8270.7|8278.5|8268.9|39
1650041020000|2022-04-15 16:43:40|8278.7|8270.4|8278.8|8270.4|8278.9|8270.7|8278.4|8268.8|39
1650041030000|2022-04-15 16:43:50|8278.7|8270|8278.2|8270.2|8278.9|8270.7|8277.3|8269.2|44
1650041040000|2022-04-15 16:44:00|8277.8|8269.8|8278.7|8268|8280.2|8270.5|8277|8268|52
1650041050000|2022-04-15 16:44:10|8278.3|8268.5|8278.1|8268.3|8278.5|8270.5|8276.3|8267.8|50
1650041060000|2022-04-15 16:44:20|8277.7|8268.7|8278.2|8268.4|8278.6|8269.4|8277.4|8268.3|38
1650041070000|2022-04-15 16:44:30|8278.1|8268.6|8277.8|8268.8|8278.2|8269.9|8277.6|8268.4|39
1650041080000|2022-04-15 16:44:40|8277.9|8268.9|8278.1|8268.4|8278.3|8268.9|8277.6|8268.3|24
1650041090000|2022-04-15 16:44:50|8277.7|8268.7|8278.1|8268.3|8278.6|8268.9|8277.5|8267.9|29
1650041100000|2022-04-15 16:45:00|8278|8269.7|8278|8268|8278.5|8270.5|8277.1|8267.9|53
1650041110000|2022-04-15 16:45:10|8278.2|8269.4|8278.1|8268.2|8278.9|8269.4|8277.7|8267.4|37
1650041120000|2022-04-15 16:45:20|8278.2|8268.5|8277.9|8268.6|8278.2|8269.1|8277.5|8268.1|42
1650041130000|2022-04-15 16:45:30|8277.6|8268.7|8277.9|8268.4|8278.2|8269|8277.5|8268.2|32
1650041140000|2022-04-15 16:45:40|8278|8268.5|8278.1|8268.3|8278.2|8269|8277.3|8268|39
1650041150000|2022-04-15 16:45:50|8277.7|8268.5|8278.1|8268.2|8278.3|8269.6|8277.7|8268.1|25
1650041160000|2022-04-15 16:46:00|8278|8268.3|8277.8|8268.5|8278.7|8270.4|8277.1|8267.7|50
1650041170000|2022-04-15 16:46:10|8278.2|8269.6|8278.4|8268.3|8278.4|8270.2|8277.8|8268.2|49
1650041180000|2022-04-15 16:46:20|8278.2|8268.4|8277.9|8268.6|8278.2|8270.3|8277.7|8268.4|37
1650041190000|2022-04-15 16:46:30|8278|8268.5|8277.8|8269.9|8278.3|8270|8277.8|8268.3|33
1650041200000|2022-04-15 16:46:40|8278|8268.5|8278.1|8268.1|8278.5|8270.6|8276.9|8267.8|51
1650041210000|2022-04-15 16:46:50|8277.7|8269.9|8278.1|8268.1|8278.2|8270|8277.5|8268|43
1650041220000|2022-04-15 16:47:00|8278|8268.2|8278.2|8268.2|8278.4|8269.8|8277|8267.7|51
1650041230000|2022-04-15 16:47:10|8278.1|8268.3|8277.8|8269.8|8278.7|8269.8|8277.4|8267.5|38
1650041240000|2022-04-15 16:47:20|8277.9|8268.7|8277.9|8268.3|8278.2|8269.8|8277.7|8268.2|37
1650041250000|2022-04-15 16:47:30|8277.8|8269.8|8278.1|8268.4|8278.1|8270.2|8277.6|8268.2|37
1650041260000|2022-04-15 16:47:40|8278|8268.3|8277.9|8268.5|8278.6|8270.6|8276.5|8267.6|47
1650041270000|2022-04-15 16:47:50|8277.6|8268.7|8278.8|8267.8|8278.8|8270.4|8277.4|8267.7|45
1650041280000|2022-04-15 16:48:00|8278.7|8267.7|8278.7|8268.3|8279|8268.8|8278.2|8267.7|36
1650041290000|2022-04-15 16:48:10|8278.6|8268.4|8278.9|8268.6|8279.2|8269.1|8278.2|8268.3|45
1650041300000|2022-04-15 16:48:20|8279|8268.5|8279|8268.1|8279.2|8268.6|8278.5|8268.1|25
1650041310000|2022-04-15 16:48:30|8278.7|8268.2|8278.7|8268.1|8279.3|8268.3|8278.3|8267.6|34
1650041320000|2022-04-15 16:48:40|8278.8|8268.2|8278.5|8268.4|8278.9|8268.7|8278.2|8267.7|34
1650041330000|2022-04-15 16:48:50|8278.7|8269.1|8279|8268|8279|8269.1|8278.4|8267.7|27
1650041340000|2022-04-15 16:49:00|8278.9|8267.9|8278.8|8267.8|8279|8269.4|8277.1|8267.6|40
1650041350000|2022-04-15 16:49:10|8278.5|8268.1|8278.8|8267.8|8278.9|8268.1|8278.5|8267.7|23
1650041360000|2022-04-15 16:49:20|8278.7|8267.9|8278.8|8267.9|8278.9|8268|8278.5|8267.5|22
1650041370000|2022-04-15 16:49:30|8278.9|8267.8|8277.9|8268.4|8278.9|8269.3|8277.3|8267.8|35
1650041380000|2022-04-15 16:49:40|8277.8|8268.6|8278.5|8268|8279|8270.3|8276.4|8267.8|65
1650041390000|2022-04-15 16:49:50|8278.3|8268.2|8278.6|8267.6|8279.3|8268.8|8278.3|8267.4|31
1650041400000|2022-04-15 16:50:00|8278.7|8267.7|8279|8268.6|8279.1|8268.6|8278.6|8267.6|19
1650041410000|2022-04-15 16:50:10|8278.7|8268.5|8278.7|8268.8|8279.2|8269.1|8278.7|8268.1|25
1650041420000|2022-04-15 16:50:20|8278.9|8268|8278.2|8269.8|8279.3|8269.8|8278.2|8267.9|43
1650041430000|2022-04-15 16:50:30|8278.3|8269.5|8277|8270.3|8279.1|8270.3|8277|8268.4|29
1650041440000|2022-04-15 16:50:40|8277.1|8270.4|8277.3|8270.3|8277.7|8270.4|8276.9|8270|44
1650041450000|2022-04-15 16:50:50|8277.2|8269.9|8278|8270.3|8278.1|8270.4|8276.8|8269.8|39
1650041460000|2022-04-15 16:51:00|8278.1|8270.2|8277.5|8270.2|8278.2|8270.3|8277.4|8268.7|40
1650041470000|2022-04-15 16:51:10|8277.4|8270.1|8277.1|8270.1|8278.1|8270.1|8276.6|8268.5|36
1650041480000|2022-04-15 16:51:20|8277.3|8269.7|8276.9|8270|8277.7|8270.2|8276.9|8269.2|47
1650041490000|2022-04-15 16:51:30|8277|8270.1|8276.8|8269.9|8277.2|8270.2|8276.7|8269.9|37
1650041500000|2022-04-15 16:51:40|8277.4|8269|8278.9|8267.9|8278.9|8270.4|8276.5|8267.8|45
1650041510000|2022-04-15 16:51:50|8278.8|8267.8|8278.5|8268.5|8279|8268.9|8278.1|8267.8|36
1650041520000|2022-04-15 16:52:00|8278.4|8268.6|8278.7|8269.6|8279|8269.6|8278.4|8267.9|26
1650041530000|2022-04-15 16:52:10|8278.6|8268.5|8278|8270.5|8278.7|8270.5|8277.6|8268.5|22
1650041540000|2022-04-15 16:52:20|8277.9|8270.4|8279|8268|8279.7|8270.4|8277.4|8268|34
1650041550000|2022-04-15 16:52:30|8278.9|8267.9|8277|8270.2|8279.4|8270.2|8277|8267.9|37
1650041560000|2022-04-15 16:52:40|8277.1|8270.3|8276.9|8270.1|8277.2|8270.3|8276.9|8270|28
1650041570000|2022-04-15 16:52:50|8277|8270|8277.3|8270.1|8277.4|8270.3|8276.7|8269.8|35
1650041580000|2022-04-15 16:53:00|8277.4|8270.2|8277.3|8270.2|8277.4|8270.4|8277.1|8270|29
1650041590000|2022-04-15 16:53:10|8277.4|8270|8276.8|8270.6|8277.6|8271|8276.6|8269.9|32
1650041600000|2022-04-15 16:53:20|8276.7|8270.7|8277|8270.3|8277.8|8270.8|8276.7|8269.6|31
1650041610000|2022-04-15 16:53:30|8277.2|8270.1|8277.1|8270.4|8278|8270.6|8277|8269.8|19
1650041620000|2022-04-15 16:53:40|8278.7|8270.5|8277.6|8268.2|8278.7|8270.5|8277.6|8267.4|20
1650041630000|2022-04-15 16:53:50|8277.9|8268|8277.9|8268|8278.5|8268.2|8277.7|8267.5|14
1650041640000|2022-04-15 16:54:00|8277.3|8268.6|8277.6|8268.3|8278|8268.9|8277|8267.8|15
1650041650000|2022-04-15 16:54:10|8277.5|8268.2|8278.1|8268|8278.5|8269.7|8276.1|8267.7|25
1650041660000|2022-04-15 16:54:20|8277.5|8268.5|8277.5|8268.7|8278|8268.9|8277.2|8268|8
1650041670000|2022-04-15 16:54:30|8277.7|8268.6|8278.5|8267.8|8278.5|8269|8277.2|8267.8|11
1650041680000|2022-04-15 16:54:40|8278|8267.7|8277.5|8267.8|8278.5|8268.6|8277.3|8267.5|20
1650041690000|2022-04-15 16:54:50|8276.5|8269|8276.2|8269.4|8276.5|8269.4|8276.2|8269|9
1650041700000|2022-04-15 16:55:00|8276.3|8268.9|8278.1|8267.8|8278.1|8269.6|8276|8267.8|11
1650041710000|2022-04-15 16:55:10|8278|8268.3|8276.4|8269.8|8278.4|8269.8|8276.4|8267.8|8
1650041720000|2022-04-15 16:55:20|8276.5|8269.6|8276.4|8269.6|8276.7|8269.8|8276.3|8269.6|8
1650041730000|2022-04-15 16:55:30|8276.2|8269.7|8276|8269.9|8276.3|8269.9|8276|8269.6|8
1650041740000|2022-04-15 16:55:40|8276.1|8269.8|8277.3|8268|8278.3|8270.1|8275.6|8267.2|18
1650041750000|2022-04-15 16:55:50|8277|8268.2|8276.3|8268.9|8277.7|8269.1|8276.1|8267.7|22
1650041760000|2022-04-15 16:56:00|8276.6|8268.7|8276.9|8268.6|8277.4|8269.2|8276.3|8268.1|15
1650041770000|2022-04-15 16:56:10|8276.8|8268.5|8276.7|8268.1|8277.3|8268.8|8276.1|8267.6|26
1650041780000|2022-04-15 16:56:20|8276.5|8268.3|8277|8267.8|8277.7|8268.3|8276.5|8267.1|15
1650041790000|2022-04-15 16:56:30|8276.9|8267.7|8275.9|8268.7|8277|8268.7|8275.9|8267.7|15
1650041800000|2022-04-15 16:56:40|8276.1|8268.6|8277|8267.6|8277.6|8268.6|8276.1|8267.4|12
1650041810000|2022-04-15 16:56:50|8277.1|8267.4|8276.2|8268.3|8277.8|8268.5|8276|8266.8|12
1650041820000|2022-04-15 16:57:00|8275.9|8268.5|8276.1|8268.6|8276.6|8268.8|8275.9|8268.4|8
1650041830000|2022-04-15 16:57:10|8276.2|8268.7|8276.4|8268|8277.2|8268.8|8275.9|8267.4|15
1650041840000|2022-04-15 16:57:20|8276.2|8268.1|8276.1|8268.4|8276.8|8268.4|8276|8267.7|15
1650041850000|2022-04-15 16:57:30|8276|8268.3|8274.7|8269.6|8276|8269.6|8274.6|8268.3|15
1650041860000|2022-04-15 16:57:40|8274.8|8269.5|8276.2|8268.2|8277.6|8269.6|8274.6|8267.1|12
1650041870000|2022-04-15 16:57:50|8276.1|8268.3|8276.3|8268.6|8277.1|8268.6|8275.9|8268.2|9
1650041880000|2022-04-15 16:58:00|8276.6|8268.2|8278.2|8267.2|8278.2|8268.2|8276.6|8266.9|19
1650041890000|2022-04-15 16:58:10|8278.1|8267.3|8277.5|8268.7|8278.7|8268.8|8276.6|8267.3|23
1650041900000|2022-04-15 16:58:20|8277.8|8268.6|8277.7|8268.9|8278.6|8268.9|8277.3|8268.3|14
1650041910000|2022-04-15 16:58:30|8277.9|8268.8|8276.3|8269.1|8278.7|8269.7|8275.7|8267.6|12
1650041920000|2022-04-15 16:58:40|8275.5|8269.7|8276.8|8268.6|8276.8|8270.1|8275.2|8268.6|22
1650041930000|2022-04-15 16:58:50|8277.4|8268.2|8278.3|8268|8279.7|8270.1|8275.6|8267.2|32
1650041940000|2022-04-15 16:59:00|8278.2|8267.2|8277.8|8268.7|8279.2|8268.7|8276.9|8267.2|36
1650041950000|2022-04-15 16:59:10|8277.9|8268.8|8278|8268.2|8278.8|8268.8|8277.5|8267.6|14
1650041960000|2022-04-15 16:59:20|8278.3|8268.3|8277.5|8268.8|8278.3|8268.8|8277.5|8268.3|7
1650041970000|2022-04-15 16:59:30|8278.3|8268.5|8275.3|8269.7|8278.3|8269.8|8275.3|8268.5|11
1650041980000|2022-04-15 16:59:40|8277.1|8268.3|8276.5|8268.4|8277.4|8269.7|8275.3|8267.2|8
1650041990000|2022-04-15 16:59:50|8276.6|8268.1|8277.8|8267.3|8278.5|8269.5|8275.3|8266.9|25
1650042000000|2022-04-15 17:00:00|8275.8|8269.5|8278.1|8267.1|8278.2|8269.5|8275.7|8266.9|28
1650042010000|2022-04-15 17:00:10|8278|8267|8277.8|8268.1|8278.5|8268.1|8277.8|8267|9
1650042020000|2022-04-15 17:00:20|8277.9|8267.9|8277.6|8267.6|8278|8268.4|8277.1|8267.2|9
1650042030000|2022-04-15 17:00:30|8278.1|8267.1|8277.3|8267.8|8278.1|8267.8|8277.3|8267|7
1650042040000|2022-04-15 17:00:40|8277.5|8267.6|8276.4|8268.6|8278.1|8268.6|8276.4|8267|7
1650042050000|2022-04-15 17:00:50|8277.2|8268.8|8278.1|8267.1|8278.2|8268.9|8277|8267|13
1650042060000|2022-04-15 17:01:00|8277.9|8267.6|8277.5|8266.5|8278.1|8268|8277.1|8266.5|10
1650042070000|2022-04-15 17:01:10|8277.4|8266.6|8277.4|8266.4|8277.5|8267.1|8276.7|8266.4|27
1650042080000|2022-04-15 17:01:20|8277.2|8266.3|8277.8|8268|8278.6|8269|8276.5|8266.3|22
1650042090000|2022-04-15 17:01:30|8278.1|8267.1|8277.5|8268.4|8278.3|8268.4|8277.5|8267.1|17
1650042100000|2022-04-15 17:01:40|8277.7|8268.2|8278|8267.9|8278.6|8268.4|8277|8267.1|19
1650042110000|2022-04-15 17:01:50|8278.2|8267.5|8277.7|8268|8278.3|8268.1|8277.6|8267.3|19
1650042120000|2022-04-15 17:02:00|8277.1|8268.5|8277.4|8268.1|8278.2|8268.5|8277.1|8267.2|14
1650042130000|2022-04-15 17:02:10|8277.2|8268.3|8277.6|8268|8278.3|8268.4|8277.2|8267.1|8
1650042140000|2022-04-15 17:02:20|8277.3|8268.1|8278.1|8267.1|8278.3|8268.1|8277.3|8267.1|4
1650042150000|2022-04-15 17:02:30|8277.7|8267.7|8278.8|8267.8|8279.1|8268.7|8277.5|8267.5|29
1650042160000|2022-04-15 17:02:40|8279|8268|8278.9|8267.9|8279.1|8268.1|8278.8|8267.8|11
1650042170000|2022-04-15 17:02:50|8278.8|8267.8|8278.9|8267.9|8278.9|8268.1|8278.7|8267.8|10
1650042180000|2022-04-15 17:03:00|8278.8|8267.8|8278.9|8267.9|8278.9|8267.9|8278.7|8267.7|10
1650042190000|2022-04-15 17:03:10|8278.8|8268|8278.9|8267.9|8278.9|8268.7|8278.2|8267.9|19
1650042200000|2022-04-15 17:03:20|8278.8|8267.8|8278.5|8268.3|8278.9|8268.3|8278.5|8267.8|18
1650042210000|2022-04-15 17:03:30|8278.7|8268.2|8279|8268|8279.1|8268.3|8278.7|8267.8|14
1650042220000|2022-04-15 17:03:40|8278.9|8267.9|8278.7|8267.7|8278.9|8268.3|8278|8267.6|24
1650042230000|2022-04-15 17:03:50|8278.6|8267.6|8278.1|8268.4|8278.7|8268.4|8278.1|8267.6|12
1650042240000|2022-04-15 17:04:00|8278.3|8268.5|8278.2|8268.2|8278.7|8268.5|8278.1|8267.7|20
1650042250000|2022-04-15 17:04:10|8278.1|8268.4|8278.4|8268.1|8278.6|8268.5|8278.1|8267.5|18
1650042260000|2022-04-15 17:04:20|8278.2|8268.2|8278.3|8267.9|8278.7|8268.2|8278.1|8267.6|13
1650042270000|2022-04-15 17:04:30|8277.9|8268|8277.3|8269.3|8278.7|8269.3|8277.1|8267.7|12
1650042280000|2022-04-15 17:04:40|8277|8269.5|8278.1|8268.3|8278.3|8269.5|8277|8268.1|5
1650042290000|2022-04-15 17:04:50|8278.4|8267.8|8277|8269.1|8278.4|8269.1|8277|8267.8|4
1650042300000|2022-04-15 17:05:00|8277.3|8269.2|8277.4|8269.1|8277.5|8269.4|8277.2|8268.9|7
1650042310000|2022-04-15 17:05:10|8277.2|8269.2|8276.4|8269.7|8277.2|8269.7|8276.1|8269.2|4
1650042320000|2022-04-15 17:05:20|8276.3||8276.4||8276.4||8276.3||2
1650042330000|2022-04-15 17:05:30|8277.2|8269.5|8277.3|8269.6|8277.3|8269.7|8276.9|8269.5|7
1650042340000|2022-04-15 17:05:40|8277.2|8269.5|8277.2|8269.6|8277.4|8269.6|8277.1|8269.5|10
1650042350000|2022-04-15 17:05:50|8276.3|8269.5|8276.3|8269.6|8276.5|8269.6|8276.3|8269.5|7
1650042360000|2022-04-15 17:06:00|8276.5|8269.8|8276.5|8269.6|8276.5|8269.8|8275.9|8269.6|4
1650042370000|2022-04-15 17:06:10|8276.6|8269.7|8276.6|8269.7|8276.6|8269.7|8276.6|8269.7|2
1650042380000|2022-04-15 17:06:20|8277.2|8269.8|8276.9|8269.7|8277.3|8269.8|8276.1|8269.7|6
1650042390000|2022-04-15 17:06:30|8277|8269.8|8277.3|8269.3|8277.4|8269.8|8276.9|8269.3|5
1650042400000|2022-04-15 17:06:40|8277.6|8269.5|8277.2|8269.3|8277.6|8269.5|8277|8269|8
1650042410000|2022-04-15 17:06:50|8277|8269.4|8277.7|8268.9|8277.7|8269.4|8277|8268.9|6
1650042420000|2022-04-15 17:07:00|8278.8|8267.9|8278.2|8268.3|8278.9|8269.8|8275.9|8267.5|11
1650042430000|2022-04-15 17:07:10|8278.5|8267.5|8278.5|8267.5|8278.5|8268|8278.1|8267.4|5
1650042440000|2022-04-15 17:07:20|8278.4|8267.7|8278.5|8267.5|8278.5|8268.3|8277.7|8267.5|5
1650042450000|2022-04-15 17:07:30|8278.4|8267.4|8279.8|8268.8|8279.8|8268.8|8278.3|8267.3|3
1650042460000|2022-04-15 17:07:40|8279.5|8268.5|8279|8268|8279.5|8268.5|8278.8|8267.8|15
1650042470000|2022-04-15 17:07:50|8278.9|8267.9|8278.1|8268|8279|8268|8278.1|8267.6|17
1650042480000|2022-04-15 17:08:00|8278.2|8268.1|8278.3|8267.7|8278.6|8268.1|8278.2|8267.4|7
1650042490000|2022-04-15 17:08:10|8278.2|8267.6|8277.4|8268.9|8278.5|8268.9|8277.1|8267.5|10
1650042500000|2022-04-15 17:08:20|8277.6|8268.7|8277|8269.1|8277.6|8269.3|8276.8|8268.7|8
1650042510000|2022-04-15 17:08:30|8277.2|8269|8277.3|8269.3|8277.6|8269.3|8277.2|8268.9|9
1650042520000|2022-04-15 17:08:40|8277.6|8268.8|8276.6|8269.2|8277.6|8269.2|8276.6|8268.8|7
1650042530000|2022-04-15 17:08:50|8276.7|8268.6|8277.3|8269.6|8277.6|8269.7|8276.7|8267.9|13
1650042540000|2022-04-15 17:09:00|8277|8269.7|8277.1|8268.2|8278.6|8269.7|8277|8268.2|7
1650042550000|2022-04-15 17:09:10|8277.2|8269|8277.1|8268.9|8277.4|8269.3|8276.9|8268.7|14
1650042560000|2022-04-15 17:09:20|8277.4|8268.4|8277.3|8269.1|8277.5|8269.3|8277.1|8268.3|6
1650042570000|2022-04-15 17:09:30|8277.1|8269.3|8276.8|8269.1|8277.3|8269.3|8276.8|8268.9|4
1650042580000|2022-04-15 17:09:40|8277.4|8269.4|8277.2|8268.7|8277.5|8269.4|8277.2|8268.4|4
1650042590000|2022-04-15 17:09:50|8277.5|8268.9|8277.2|8268.7|8277.5|8268.9|8277.2|8268.2|3
1650042600000|2022-04-15 17:10:00|8278.2|8269.1|8277.3|8268.9|8278.2|8269.5|8277.3|8268.7|8
1650042610000|2022-04-15 17:10:10|8276.9|8268.6|8277.3|8269.2|8277.5|8269.2|8276.9|8268.5|17
1650042620000|2022-04-15 17:10:20|8277.1|8269.1|8278.6|8267.6|8278.6|8269.3|8277.1|8267.6|18
1650042630000|2022-04-15 17:10:30|8278.5|8267.5|8278.6|8267.6|8278.7|8268|8278.4|8267.5|18
1650042640000|2022-04-15 17:10:40|8278.7|8267.7|8278.3|8268.3|8278.8|8269.4|8277.2|8267.6|21
1650042650000|2022-04-15 17:10:50|8278.4|8268|8278.9|8267.9|8279.1|8268.3|8278.4|8267.6|22
1650042660000|2022-04-15 17:11:00|8278.8|8268.2|8278.8|8267.8|8278.9|8268.2|8278.7|8267.7|8
1650042670000|2022-04-15 17:11:10|8277.5|8268.8|8277.2|8269|8277.5|8269.1|8277.2|8268.8|4
1650042680000|2022-04-15 17:11:20|8277.7|8268.5|8277.5|8268.9|8277.7|8269.3|8277.1|8268.5|8
1650042690000|2022-04-15 17:11:30|8277.6|8268.4|8278.5|8267.5|8279.4|8269.2|8276.8|8267.5|16
1650042700000|2022-04-15 17:11:40|8278.1|8267.7|8278.5|8267.5|8278.7|8268.5|8278|8267.5|14
1650042710000|2022-04-15 17:11:50|8278.9|8267.9|8278.5|8268.1|8278.9|8268.1|8278.5|8267.7|11
1650042720000|2022-04-15 17:12:00|8278.7|8267.7|8278.8|8268.5|8278.8|8269|8277.5|8267.6|13
1650042730000|2022-04-15 17:12:10|8278.7|8267.8|8278.7|8267.7|8278.8|8268|8278.5|8267.7|15
1650042740000|2022-04-15 17:12:20|8278.6|8267.6|8278.5|8268|8278.7|8268|8278.5|8267.5|9
1650042750000|2022-04-15 17:12:30|8278.7|8267.7|8278.6|8267.6|8278.7|8267.9|8278.5|8267.6|5
1650042760000|2022-04-15 17:12:40|8277.6|8268.7|8277.4|8269.3|8278.4|8269.7|8277.2|8268.7|12
1650042770000|2022-04-15 17:12:50|8277.5|8269.4|8277.4|8269|8277.9|8269.6|8277.3|8268.6|10
1650042780000|2022-04-15 17:13:00|8278|8268.3|8277.4|8268.7|8278|8269.4|8277.2|8268.3|8
1650042790000|2022-04-15 17:13:10|8277.3|8269|8278.9|8268.6|8279.5|8269.1|8277.1|8268.2|19
1650042800000|2022-04-15 17:13:20|8278.8|8268|8278|8269.3|8279.1|8269.4|8278|8267.7|22
1650042810000|2022-04-15 17:13:30|8278.1|8269.5|8278.1|8269.2|8278.3|8269.5|8277.9|8269|20
1650042820000|2022-04-15 17:13:40|8278.5|8269.4|8277.7|8269.5|8279.1|8269.6|8277.6|8267.8|30
1650042830000|2022-04-15 17:13:50|8277.6|8269.7|8277.7|8269.3|8277.7|8269.7|8277.5|8269.2|19
1650042840000|2022-04-15 17:14:00|8277.6|8269.4|8277.4|8269.7|8277.7|8269.7|8277.4|8269.3|16
1650042850000|2022-04-15 17:14:10|8277.8|8269.3|8277.7|8269.2|8277.9|8269.7|8277.3|8268.9|13
1650042860000|2022-04-15 17:14:20|8277.8|8269|8277.8|8268.7|8278|8270.3|8276.4|8268.2|18
1650042870000|2022-04-15 17:14:30|8277.7|8268.6|8277.4|8269.4|8277.7|8269.4|8277.3|8268.4|10
1650042880000|2022-04-15 17:14:40|8277.7|8268.7|8277.5|8268|8277.7|8269.4|8277.1|8267.8|11
1650042890000|2022-04-15 17:14:50|8277.6|8267.7|8277.3|8268.4|8277.6|8268.4|8277.3|8267.7|4
1650042900000|2022-04-15 17:15:00|8277.5|8268|8277.3|8269.4|8277.8|8269.5|8276.9|8267.7|13
1650042910000|2022-04-15 17:15:10|8277.7|8268.3|8277.2|8269.1|8277.8|8269.1|8277.2|8268.3|4
1650042920000|2022-04-15 17:15:20|8277.6|8268.4|8277.3|8268.9|8277.6|8268.9|8277.3|8268.4|3
1650042930000|2022-04-15 17:15:30|8277.5|8268.5|8277.3|8269.2|8277.5|8269.4|8277.1|8268.5|8
1650042940000|2022-04-15 17:15:40|8277.2|8269.1|8277.4|8269.3|8277.8|8269.4|8277.2|8268.5|14
1650042950000|2022-04-15 17:15:50|8277.5|8269|8277.7|8268.5|8277.7|8269.7|8276.9|8268.5|14
1650042960000|2022-04-15 17:16:00|8277.6|8268.6|8277.5|8269.1|8277.6|8269.2|8277.2|8268.6|14
1650042970000|2022-04-15 17:16:10|8277.1|8269.4|8277.7|8268.4|8277.7|8269.4|8277.1|8267.7|12
1650042980000|2022-04-15 17:16:20|8277.4|8268.8|8277.1|8269.2|8277.6|8269.3|8277.1|8268.8|13
1650042990000|2022-04-15 17:16:30|8277.2|8268.5|8277|8269.2|8277.2|8269.2|8276.9|8268.5|5
1650043000000|2022-04-15 17:16:40|8277.1|8269.1|8276.7|8269|8277.1|8269.1|8276.7|8268.8|4
1650043010000|2022-04-15 17:16:50|8276.6|8269.5|8277.2|8268.8|8277.4|8269.8|8276.5|8268.8|9
1650043020000|2022-04-15 17:17:00|8277.4|8269.4|8277|8267.8|8278.5|8269.5|8277|8266.6|9
1650043030000|2022-04-15 17:17:10|8277.1|8266.1|8277.4|8267.1|8277.4|8267.4|8276.6|8265.6|10
1650043040000|2022-04-15 17:17:20|8277.1|8267.8|8277|8267.9|8277.2|8267.9|8277|8266.5|8
1650043050000|2022-04-15 17:17:30|8277.1|8267.8|8276.8|8269.6|8277.4|8269.8|8276.8|8266.8|12
1650043060000|2022-04-15 17:17:40|8276.9|8269.5|8277.4|8267.8|8277.4|8269.5|8276.9|8267.8|8
1650043070000|2022-04-15 17:17:50|8277.1|8268.4|8276.7|8269.2|8277.3|8269.2|8276.7|8267.9|7
1650043080000|2022-04-15 17:18:00|8277|8268.3|8277.6|8268.9|8277.8|8268.9|8276.9|8267.3|11
1650043090000|2022-04-15 17:18:10|8277.5|8268.8|8277|8268.4|8277.5|8269.2|8277|8267.1|8
1650043100000|2022-04-15 17:18:20|8276.9|8268.2|8278.4|8267.4|8278.4|8268.6|8276.6|8265.6|6
1650043110000|2022-04-15 17:18:30|8278.3|8267.3|8278.4|8267.4|8278.5|8267.5|8278.3|8267.3|4
1650043120000|2022-04-15 17:18:40|8278.2|8267.2|8278.6|8267.8|8278.7|8267.8|8278.2|8267.2|5
1650043130000|2022-04-15 17:18:50|8278.7|8267.7|8278.5|8267.5|8278.7|8267.7|8278.5|8267.5|3
1650043140000|2022-04-15 17:19:00|8277.4|8268.6|8277.7|8268.6|8277.7|8269.3|8277.2|8268.6|10
1650043150000|2022-04-15 17:19:10|8278.2|8268.8|8277|8269.2|8278.2|8269.6|8277|8268.8|9
1650043160000|2022-04-15 17:19:20|8277.4|8269.4|8277.3|8269.1|8277.6|8269.4|8277.2|8268.5|8
1650043170000|2022-04-15 17:19:30|8277.5|8268.6|8277.2|8269|8277.5|8269|8277.2|8268.6|6
1650043180000|2022-04-15 17:19:40|8277.4|8269.3|8276.9|8269.8|8277.6|8269.8|8276.8|8268.6|10
1650043190000|2022-04-15 17:19:50|8277.5|8269.6|8277.3|8269.2|8277.5|8269.6|8277.1|8268.1|9
1650043200000|2022-04-15 17:20:00|8277.4|8268.7|8277.5|8269.6|8278.5|8269.6|8277.3|8268.3|8
1650043210000|2022-04-15 17:20:10|8277.8|8269.4|8278.4|8268|8278.6|8269.6|8277.2|8267.7|16
1650043220000|2022-04-15 17:20:20|8278.3|8268.2|8278.3|8268.1|8278.8|8268.3|8278.3|8267.7|10
1650043230000|2022-04-15 17:20:30|8278.4|8268|8277.1|8269.5|8278.4|8269.5|8277.1|8267.8|8
1650043240000|2022-04-15 17:20:40|8277.2|8269.4|8277.5|8268.8|8277.5|8269.5|8277.2|8268.8|7
1650043250000|2022-04-15 17:20:50|8277.3|8268.9|8278.7|8267.7|8278.8|8270|8276.5|8267.4|11
1650043260000|2022-04-15 17:21:00|8279.2|8268.2|8278.5|8268|8279.2|8268.2|8278.4|8267.7|7
1650043270000|2022-04-15 17:21:10|8276.7|8269.3|8277.3|8267.7|8277.5|8269.3|8276.7|8267.4|10
1650043280000|2022-04-15 17:21:20|8277.2|8267.8|8277.5|8267.8|8277.5|8268.1|8277.1|8267.6|7
1650043290000|2022-04-15 17:21:30|8277.2|8267.9|8277.5|8267.4|8277.7|8268.6|8277|8267.1|14
1650043300000|2022-04-15 17:21:40|8277.6|8267.3|8278.3|8267.3|8278.3|8267.4|8277.6|8267.2|8
1650043310000|2022-04-15 17:21:50|8278.2|8267.2|8278.7|8267.7|8278.9|8267.9|8278.2|8267.2|16
1650043320000|2022-04-15 17:22:00|8278.6|8267.9|8278.5|8267.9|8278.7|8268.4|8278.3|8267.7|12
1650043330000|2022-04-15 17:22:10|8278.6|8268|8278.5|8267.5|8278.6|8268.2|8277.9|8267.5|11
1650043340000|2022-04-15 17:22:20|8278.6|8267.6|8278.5|8267.5|8278.8|8269.3|8277.1|8267.5|14
1650043350000|2022-04-15 17:22:30|8276.9|8269|8279.2|8268.2|8280|8269|8276.9|8267.6|19
1650043360000|2022-04-15 17:22:40|8279|8268|8279.1|8268.1|8279.7|8268.8|8278.6|8267.9|22
1650043370000|2022-04-15 17:22:50|8279.4|8268.4|8279.6|8269.6|8280.3|8269.8|8277.4|8268.4|10
1650043380000|2022-04-15 17:23:00|8280.2|8269.7|8278.9|8268.6|8280.2|8269.7|8278.9|8268.2|8
1650043390000|2022-04-15 17:23:10|8279.1|8268.4|8278.5|8267.5|8279.1|8268.7|8277.6|8267.5|12
1650043400000|2022-04-15 17:23:20|8278|8267.9|8278.7|8267.7|8278.7|8268.4|8277.9|8267.3|22
1650043410000|2022-04-15 17:23:30|8278.6|8267.6|8278.2|8268.2|8278.7|8268.2|8278.1|8267.5|15
1650043420000|2022-04-15 17:23:40|8278.3|8268.1|8278.2|8268.2|8278.8|8268.8|8278.2|8267.9|6
1650043430000|2022-04-15 17:23:50|8278.1|8268.5|8277.3|8268.9|8278.2|8268.9|8277.3|8268.4|7
1650043440000|2022-04-15 17:24:00|8277.5|8269.2|8277.4|8268.8|8277.7|8269.5|8277.1|8267.4|6
1650043450000|2022-04-15 17:24:10|8277.2|8269|8278.6|8267.6|8278.7|8269.5|8277.1|8267.5|9
1650043460000|2022-04-15 17:24:20|8278.5|8267.5|8278.5|8267.5|8278.7|8268.3|8278.2|8267.5|13
1650043470000|2022-04-15 17:24:30|8278.6|8267.6|8278.6|8267.6|8278.8|8268|8278.2|8267.5|16
1650043480000|2022-04-15 17:24:40|8278.9|8267.9|8278.8|8267.8|8278.9|8268.5|8278.1|8267.7|15
1650043490000|2022-04-15 17:24:50|8278.7|8267.7|8278.6|8268.2|8278.8|8268.2|8278.6|8267.6|14
1650043500000|2022-04-15 17:25:00|8278.5|8268.1|8277.2|8269.2|8278.7|8269.2|8277.2|8267.6|12
1650043510000|2022-04-15 17:25:10|8277.3|8269.8|8277.3|8269.5|8277.4|8269.8|8277|8268.9|22
1650043520000|2022-04-15 17:25:20|8277.2|8269.3|8277.4|8268.1|8277.5|8269.5|8277.1|8268.1|15
1650043530000|2022-04-15 17:25:30|8277.5|8268.2|8278.2|8268.6|8279.2|8268.6|8277.4|8267.8|19
1650043540000|2022-04-15 17:25:40|8278.4|8268.2|8278.1|8268.5|8278.8|8268.6|8278.1|8267.7|28
1650043550000|2022-04-15 17:25:50|8278.5|8267.9|8277.9|8268.4|8278.5|8268.7|8277.9|8267.9|6
1650043560000|2022-04-15 17:26:00|8278.2|8268.2|8279.8|8268.8|8280.3|8269.3|8278.2|8267.7|14
1650043570000|2022-04-15 17:26:10|8279.9|8268.9|8279.9|8269.3|8280.2|8269.3|8278.8|8268.1|11
1650043580000|2022-04-15 17:26:20|8280.1|8269.1|8280.1|8269.1|8280.3|8269.3|8279.2|8268.6|6
1650043590000|2022-04-15 17:26:30|8280.3|8269.3|8280.3|8269.3|8280.8|8269.8|8280.2|8269.2|11
1650043600000|2022-04-15 17:26:40|8280.1|8269.1|8279.6|8269.7|8280.9|8270|8277.5|8269.1|23
1650043610000|2022-04-15 17:26:50|8279.7|8269.8|8280.1|8269.3|8280.3|8269.8|8279|8269.2|30
1650043620000|2022-04-15 17:27:00|8279.9|8269.5|8279.3|8268.3|8280.2|8269.6|8278.9|8268.1|22
1650043630000|2022-04-15 17:27:10|8279.4|8268.4|8279.1|8268.1|8279.6|8268.6|8279|8268|12
1650043640000|2022-04-15 17:27:20|8279|8268|8279.2|8268.2|8279.2|8268.2|8279|8268|4
1650043650000|2022-04-15 17:27:30|8279.1|8268.1|8278.5|8268.2|8279.1|8268.3|8278.1|8267.7|8
1650043660000|2022-04-15 17:27:40|8278.6|8268|8278.5|8268.4|8279.1|8269.8|8277.3|8267.8|18
1650043670000|2022-04-15 17:27:50|8278.4|8268.3|8278.4|8268|8278.9|8268.8|8277.9|8267.7|17
1650043680000|2022-04-15 17:28:00|8278.7|8269.2|8278.5|8269.2|8278.9|8269.6|8278.1|8267.7|22
1650043690000|2022-04-15 17:28:10|8279|8268|8278.7|8269.2|8279|8269.7|8276.6|8268|12
1650043700000|2022-04-15 17:28:20|8278.4|8269.5|8277.7|8269.6|8278.4|8269.6|8277.5|8268.9|10
1650043710000|2022-04-15 17:28:30|8277.8|8269.5|8277.4|8269.7|8278.6|8269.7|8277.2|8269.3|10
1650043720000|2022-04-15 17:28:40|8277.6|8269.6|8277.2|8269.3|8277.6|8269.7|8277.1|8269.3|11
1650043730000|2022-04-15 17:28:50|8277.3|8269.2|8277.2|8269.1|8277.3|8269.6|8276.9|8269.1|10
1650043740000|2022-04-15 17:29:00|8277.1|8269|8277.4|8269.9|8278.4|8269.9|8276.3|8267.8|6
1650043750000|2022-04-15 17:29:10|8276.9|8269.8|8276.8|8268.9|8278.6|8269.8|8276.8|8267.5|10
1650043760000|2022-04-15 17:29:20|8278.3|8267.3|8278.4|8267.4|8278.4|8267.4|8278.3|8267.3|2
1650043770000|2022-04-15 17:29:30|8279.4|8268.4|8278.3|8268.5|8279.4|8268.5|8278.1|8267.5|6
1650043780000|2022-04-15 17:29:40|8278.1|8268.2|8277.6|8269.3|8278.3|8269.3|8277.6|8268|10
1650043790000|2022-04-15 17:29:50|8277.5|8269.2|8277.3|8269.1|8277.6|8269.3|8277.2|8268.5|20
1650043800000|2022-04-15 17:30:00|8278.7|8267.7|8278|8268.4|8278.7|8268.6|8277.7|8267.5|11
1650043810000|2022-04-15 17:30:10|8277.8|8268.5|8276.8|8269.4|8278.5|8269.6|8276.7|8267.2|17
1650043820000|2022-04-15 17:30:20|8276.7|8269.5|8277|8269.6|8277.3|8269.6|8276.7|8268.5|14
1650043830000|2022-04-15 17:30:30|8277.3|8268.3|8276.8|8269.1|8277.3|8269.3|8276.7|8268.3|9
1650043840000|2022-04-15 17:30:40|8276.9|8268.5|8277.5|8268.5|8277.6|8268.8|8276.9|8267.9|10
1650043850000|2022-04-15 17:30:50|8277.3|8268.7|8276.9|8269.2|8277.3|8269.2|8276.9|8268.7|3
1650043860000|2022-04-15 17:31:00|8277.4|8268.3|8277.4|8267.9|8278.8|8269.8|8277|8267.9|8
1650043870000|2022-04-15 17:31:10|8277|8268.6|8277.4|8267.8|8277.7|8268.6|8277|8267.4|4
1650043880000|2022-04-15 17:31:20|8278.8|8268.6|8277.4|8268.8|8278.8|8269.3|8277|8268.6|7
1650043890000|2022-04-15 17:31:30|8277.3|8268.1|8277.3|8268.2|8277.5|8268.9|8276.7|8267.6|5
1650043900000|2022-04-15 17:31:40|8277.1|8268.5|8277.5|8268.6|8277.5|8268.6|8277.1|8267.8|5
1650043910000|2022-04-15 17:31:50|8277.4|8268.7|8276.3|8269.8|8277.4|8269.9|8276.2|8268.7|3
1650043920000|2022-04-15 17:32:00|8277.9|8269.7|8277.4|8268.9|8277.9|8269.8|8277.2|8266.9|10
1650043930000|2022-04-15 17:32:10|8277.3|8268.8|8277.7|8269.3|8278.8|8269.3|8277.3|8268.2|5
1650043940000|2022-04-15 17:32:20|8277.3|8269.1|8277.6|8268.9|8277.9|8269.1|8277.3|8268.2|4
1650043950000|2022-04-15 17:32:30|8278.3|8267.4|8276.7|8269.2|8278.3|8269.2|8276.7|8267.3|7
1650043960000|2022-04-15 17:32:40|8276.3|8269.8|8277.7|8269.4|8277.7|8269.8|8276.3|8269|6
1650043970000|2022-04-15 17:32:50|8277.3|8269.3|8276.6|8269.8|8277.3|8269.9|8276.6|8269.3|4
1650043980000|2022-04-15 17:33:00|8277.3|8269.7|8278|8267.8|8278.8|8269.7|8277|8267.5|10
1650043990000|2022-04-15 17:33:10|8278.5|8269.3|8278.6|8267.6|8278.7|8269.6|8277|8267.5|6
1650044000000|2022-04-15 17:33:20|8278.5|8267.8|8278.6|8267.7|8278.6|8267.8|8278.5|8267.5|4
1650044010000|2022-04-15 17:33:30|8277.9|8268|8277.9|8267.8|8278|8268.1|8277.8|8267.8|4
1650044020000|2022-04-15 17:33:40|8277.2|8268.4|8277.2|8269|8277.5|8269|8277.2|8268.4|6
1650044030000|2022-04-15 17:33:50|8277.3|8268.9|8276.9|8268.9|8277.5|8269.1|8276.7|8268.4|7
1650044040000|2022-04-15 17:34:00|8276.8|8269|8277.9|8269.1|8278.3|8269.4|8276.8|8268.4|7
1650044050000|2022-04-15 17:34:10|8277.6|8268.7|8277.5|8268.7|8277.8|8268.7|8277.5|8268.4|8
1650044060000|2022-04-15 17:34:20|8277.7|8268.8|8277.1|8269|8277.7|8269|8277.1|8268.7|12
1650044070000|2022-04-15 17:34:30|8277.2|8268.8|8277.4|8269.1|8277.4|8269.1|8277|8268.7|8
1650044080000|2022-04-15 17:34:40|8277.3|8269|8277.3|8269.1|8277.6|8269.7|8276.9|8268.9|13
1650044090000|2022-04-15 17:34:50|8277.4|8269.6|8277.5|8267.7|8278|8270|8276.2|8266.9|21
1650044100000|2022-04-15 17:35:00|8277.6|8267.8|8277.2|8269|8279.2|8269.6|8276.8|8267.8|16
1650044110000|2022-04-15 17:35:10|8277|8268.9|8277|8269.1|8277|8269.1|8277|8268.8|6
1650044120000|2022-04-15 17:35:20|8277.3|8268.5|8277|8269|8277.3|8269|8277|8268.5|4
1650044130000|2022-04-15 17:35:30|8277.3|8267.9|8276.9|8269.4|8277.4|8269.4|8276.9|8267.9|6
1650044140000|2022-04-15 17:35:40|8276.8|8269.3|8276.3|8269.6|8277.1|8269.6|8276.3|8268.8|3
1650044150000|2022-04-15 17:35:50|8276.4|8269.8|8277.8|8269|8278.2|8269.8|8276.3|8268.7|5
1650044160000|2022-04-15 17:36:00|8277.6|8268.9|8277.8|8267.9|8278.6|8268.9|8277.6|8267.5|6
1650044170000|2022-04-15 17:36:10|8278.2|8267.4|8278.6|8267.6|8278.6|8267.8|8278.2|8267.4|11
1650044180000|2022-04-15 17:36:20|8278.5|8267.5|8278.5|8267.5|8278.7|8267.7|8278.4|8267.4|11
1650044190000|2022-04-15 17:36:30|8278.6|8267.6|8277.9|8268|8278.6|8268|8277.9|8267.6|2
1650044200000|2022-04-15 17:36:40|8278.1|8267.8|8278.3|8268|8278.4|8268.2|8278.1|8267.5|4
1650044210000|2022-04-15 17:36:50|8279|8268.4|8277.4|8269.4|8279|8269.4|8277.4|8268.4|9
1650044220000|2022-04-15 17:37:00|8278.5|8267.5|8278.6|8267.6|8278.7|8268.2|8278.5|8267.5|8
1650044230000|2022-04-15 17:37:10|8278.5|8267.5|8278.6|8267.6|8278.8|8268|8278.4|8267.4|15
1650044240000|2022-04-15 17:37:20|8278.7|8267.7|8279.5|8268.5|8279.9|8270.3|8277.1|8266.6|33
1650044250000|2022-04-15 17:37:30|8279.2|8268.7|8279.3|8268.3|8280|8269|8278.6|8267.8|32
1650044260000|2022-04-15 17:37:40|8279.1|8268.1|8279.5|8268.5|8279.7|8268.7|8279.1|8268.1|4
1650044270000|2022-04-15 17:37:50|8279.2|8268.2|8279.3|8268.3|8279.8|8268.8|8279.2|8268.2|8
1650044280000|2022-04-15 17:38:00|8278.9|8267.9|8279|8268|8279|8268.2|8278.9|8267.9|3
1650044290000|2022-04-15 17:38:10|8277.3|8267.7|8278.4|8268.1|8278.4|8270|8277.3|8267.7|12
1650044300000|2022-04-15 17:38:20|8277.4|8269.1|8277.8|8268.5|8277.8|8269.4|8277.4|8268.4|8
1650044310000|2022-04-15 17:38:30|8277.5|8268.8|8277.4|8268.4|8277.9|8268.9|8277.3|8268.2|8
1650044320000|2022-04-15 17:38:40|8278.3|8268.7|8277.3|8268.9|8278.3|8269|8277.3|8268.7|4
1650044330000|2022-04-15 17:38:50|8277|8269.2|8276.3|8269.7|8277.3|8269.7|8276.1|8268.6|5
1650044340000|2022-04-15 17:39:00|8276.5|8269.8|8277.1|8269.2|8277.2|8269.8|8276.5|8268.3|12
1650044350000|2022-04-15 17:39:10|8276.7|8269.7|8277.7|8268.9|8277.7|8269.7|8276.7|8268.7|12
1650044360000|2022-04-15 17:39:20|8277.6|8269.5|8278.8|8267.8|8278.8|8269.6|8277.6|8267.6|16
1650044370000|2022-04-15 17:39:30|8278.9|8267.9|8279.1|8268.1|8279.2|8268.2|8278.6|8267.7|10
1650044380000|2022-04-15 17:39:40|8279|8268|8278.3|8268|8279|8268.7|8277.9|8267.2|16
1650044390000|2022-04-15 17:39:50|8278.4|8267.4|8277.3|8267.7|8279.2|8269.6|8277.3|8267.3|20
1650044400000|2022-04-15 17:40:00|8277.4|8267.6|8277.7|8267.2|8278.8|8268.2|8277.4|8266.9|23
1650044410000|2022-04-15 17:40:10|8278.1|8267.3|8278.5|8267.5|8278.6|8268.1|8277.4|8266.4|13
1650044420000|2022-04-15 17:40:20|8278.4|8268.1|8277.2|8269.1|8278.6|8269.1|8277.2|8267.4|7
1650044430000|2022-04-15 17:40:30|8277.1|8269.2|8277.5|8269.2|8278|8269.3|8277.1|8268.9|12
1650044440000|2022-04-15 17:40:40|8277.4|8269.3|8277.6|8268.8|8277.7|8269.4|8277|8268.6|8
1650044450000|2022-04-15 17:40:50|8277.5|8268.6|8277.3|8269.1|8277.5|8269.1|8277|8268.6|18
1650044460000|2022-04-15 17:41:00|8276.7|8267.3|8278.3|8267.3|8278.7|8268.6|8276.5|8266.7|22
1650044470000|2022-04-15 17:41:10|8278.4|8267.4|8278.3|8267.3|8278.4|8267.9|8277|8266.3|12
1650044480000|2022-04-15 17:41:20|8278.1|8267.5|8277.5|8267|8278.7|8268.7|8276.9|8266.9|13
1650044490000|2022-04-15 17:41:30|8277.4|8268|8277.7|8267.8|8277.7|8268.3|8277.4|8267.8|4
1650044500000|2022-04-15 17:41:40|8277.5|8268.1|8277.3|8268.3|8278.7|8268.6|8277.1|8267.3|25
1650044510000|2022-04-15 17:41:50|8277.5|8268.4|8278.6|8267.6|8279.7|8269.1|8277.3|8267.6|39
1650044520000|2022-04-15 17:42:00|8278.5|8267.8|8279.1|8268.1|8279.9|8268.9|8278.2|8267.7|34
1650044530000|2022-04-15 17:42:10|8278.9|8268.4|8279|8268|8279.5|8268.5|8278.9|8268|17
1650044540000|2022-04-15 17:42:20|8279.1|8268.1|8279.1|8268.1|8279.2|8268.2|8278.8|8267.8|8
1650044550000|2022-04-15 17:42:30|8279.6|8268.6|8278.8|8267.8|8279.6|8268.6|8278.8|8267.8|18
1650044560000|2022-04-15 17:42:40|8278.9|8267.9|8278.9|8267.9|8279|8268|8278.8|8267.8|8
1650044570000|2022-04-15 17:42:50|8279|8268|8278.8|8267.8|8279|8268.5|8277.3|8267.5|11
1650044580000|2022-04-15 17:43:00|8278.9|8267.9|8279.3|8268.4|8279.7|8268.7|8278.9|8267.9|26
1650044590000|2022-04-15 17:43:10|8279.1|8268.7|8279.8|8268.8|8281.4|8271.4|8279|8268|28
1650044600000|2022-04-15 17:43:20|8279.7|8268.7|8279.8|8268.8|8280|8269|8279.2|8268.3|28
1650044610000|2022-04-15 17:43:30|8279.7|8268.7|8279.2|8268.6|8279.8|8269|8279.1|8268.6|17
1650044620000|2022-04-15 17:43:40|8279.3|8268.7|8279|8268.6|8279.7|8269.9|8278.9|8268.1|17
1650044630000|2022-04-15 17:43:50|8278.7|8268.7|8278.4|8268.9|8279.1|8269|8278.4|8268|22
1650044640000|2022-04-15 17:44:00|8278.5|8268.7|8277.6|8269.9|8278.6|8269.9|8277.6|8268.3|24
1650044650000|2022-04-15 17:44:10|8278.1|8270|8277.9|8267.8|8279|8270|8277.8|8267.7|22
1650044660000|2022-04-15 17:44:20|8277.6|8267.6|8277.8|8268|8278.8|8268.3|8277.3|8267.1|40
1650044670000|2022-04-15 17:44:30|8278.6|8268.2|8277.6|8267.6|8278.9|8268.3|8277.6|8267.4|24
1650044680000|2022-04-15 17:44:40|8277.7|8267.5|8278|8267.6|8278|8268.6|8277.6|8267.2|24
1650044690000|2022-04-15 17:44:50|8277.7|8268.3|8278.8|8267.8|8278.8|8268.7|8277.5|8267.7|17
1650044700000|2022-04-15 17:45:00|8278.7|8267.7|8278.7|8268.4|8278.8|8268.5|8278.3|8267.7|14
1650044710000|2022-04-15 17:45:10|8278.5|8268.5|8279.2|8268.2|8280.1|8269.1|8277.9|8268.2|11
1650044720000|2022-04-15 17:45:20|8279.1|8268.1|8279.4|8268.4|8279.4|8268.4|8279.1|8268.1|10
1650044730000|2022-04-15 17:45:30|8279.1|8268.5|8279.2|8269.3|8279.5|8269.3|8277.4|8268.5|12
1650044740000|2022-04-15 17:45:40|8279|8268.9|8279|8268|8279|8268.9|8278.4|8267.5|19
1650044750000|2022-04-15 17:45:50|8278.9|8267.9|8278.9|8267.9|8279.1|8268.3|8278.8|8267.8|19
1650044760000|2022-04-15 17:46:00|8278.8|8267.8|8279|8268|8279.3|8268.3|8278.8|8267.8|18
1650044770000|2022-04-15 17:46:10|8278.9|8267.9|8277.7|8269.2|8279.1|8269.4|8277.7|8267.9|19
1650044780000|2022-04-15 17:46:20|8277.9|8269|8278|8269.1|8278.2|8269.5|8277.6|8268.9|29
1650044790000|2022-04-15 17:46:30|8278.1|8269.2|8278.1|8269.3|8278.2|8269.8|8277.5|8268.8|48
1650044800000|2022-04-15 17:46:40|8277.9|8269.5|8277.7|8269.8|8278.3|8269.8|8277.4|8268.4|21
1650044810000|2022-04-15 17:46:50|8277.6|8269.9|8279.2|8268.3|8279.8|8270|8277.6|8267.6|35
1650044820000|2022-04-15 17:47:00|8279.1|8268.2|8279.4|8268.4|8279.9|8268.9|8279|8268|16
1650044830000|2022-04-15 17:47:10|8279.5|8268.5|8279.4|8268.4|8279.5|8268.5|8279.3|8268.3|10
1650044840000|2022-04-15 17:47:20|8279.3|8268.3|8278.9|8268.6|8279.5|8268.8|8278.7|8268.3|16
1650044850000|2022-04-15 17:47:30|8278.8|8268.5|8278.3|8269.5|8279.2|8270.1|8277.7|8268.1|27
1650044860000|2022-04-15 17:47:40|8278.2|8269.3|8278.7|8267.7|8278.7|8270|8277.6|8267.6|29
1650044870000|2022-04-15 17:47:50|8278.2|8268.3|8278.2|8269|8278.7|8270|8277.7|8268.1|17
1650044880000|2022-04-15 17:48:00|8278.3|8268.9|8280.5|8269.5|8281.1|8270.8|8278.2|8268.9|31
1650044890000|2022-04-15 17:48:10|8280.4|8269.4|8280.8|8269.8|8280.9|8269.9|8280|8269|21
1650044900000|2022-04-15 17:48:20|8280.7|8269.7|8280.4|8269.4|8280.7|8269.8|8280.1|8269.4|8
1650044910000|2022-04-15 17:48:30|8280.3|8269.3|8280|8269|8280.4|8269.4|8280|8269|7
1650044920000|2022-04-15 17:48:40|8280.1|8269.1|8278.5|8270.4|8280.1|8270.5|8278.5|8269|21
1650044930000|2022-04-15 17:48:50|8278.7|8270.5|8278.6|8270.3|8280.6|8270.6|8278.5|8269.6|11
1650044940000|2022-04-15 17:49:00|8279.4|8269.7|8279.8|8269.2|8280.2|8270.5|8278.6|8268.8|31
1650044950000|2022-04-15 17:49:10|8279.9|8269|8279.9|8268.9|8280|8269.3|8279.6|8268.8|23
1650044960000|2022-04-15 17:49:20|8279.8|8268.8|8279.7|8268.7|8279.9|8268.9|8279.5|8268.6|11
1650044970000|2022-04-15 17:49:30|8279.6|8268.6|8278.5|8270.1|8279.7|8270.3|8278.3|8268.6|18
1650044980000|2022-04-15 17:49:40|8278.6|8270.2|8278.6|8270|8279.3|8270.3|8278.4|8269.3|25
1650044990000|2022-04-15 17:49:50|8278.5|8270.1|8278.7|8270.4|8279.6|8270.9|8278.2|8268.9|35
1650045000000|2022-04-15 17:50:00|8278.6|8270.1|8278.6|8270.1|8278.7|8270.4|8278.5|8269.9|17
1650045010000|2022-04-15 17:50:10|8278.7|8269.9|8278.6|8270|8279|8270.1|8278.6|8269.8|13
1650045020000|2022-04-15 17:50:20|8278.5|8269.9|8278.4|8270.3|8279.1|8270.8|8278|8269.1|16
1650045030000|2022-04-15 17:50:30|8278.6|8270.2|8279.2|8269.5|8279.9|8270.7|8278|8268.7|37
1650045040000|2022-04-15 17:50:40|8278.9|8269.8|8281.2|8270.9|8281.7|8271.1|8278.2|8269|36
1650045050000|2022-04-15 17:50:50|8281.4|8271|8280.6|8269.6|8282.2|8271.2|8280.5|8269.5|34
1650045060000|2022-04-15 17:51:00|8280.7|8269.7|8280.6|8269.6|8281|8270|8280.5|8269.5|12
1650045070000|2022-04-15 17:51:10|8280.5|8269.5|8279.7|8270.3|8280.9|8270.3|8279.7|8269.5|7
1650045080000|2022-04-15 17:51:20|8280|8270.2|8280.2|8269.8|8281.3|8270.5|8279.7|8269.7|20
1650045090000|2022-04-15 17:51:30|8280|8269|8280.1|8269.1|8280.2|8269.4|8279.6|8269|15
1650045100000|2022-04-15 17:51:40|8280|8269|8280.4|8269.4|8280.7|8269.7|8280|8269|12
1650045110000|2022-04-15 17:51:50|8280.5|8269.5|8280.3|8269.3|8280.5|8269.7|8280.1|8269.3|11
1650045120000|2022-04-15 17:52:00|8280.4|8269.4|8280.3|8269.3|8280.4|8269.4|8280.3|8269.3|8
1650045130000|2022-04-15 17:52:10|8280.2|8269.2|8279.6|8269.4|8280.3|8269.4|8279.6|8269|9
1650045140000|2022-04-15 17:52:20|8279.5|8269.7|8280|8269|8280.1|8269.8|8279.4|8269|9
1650045150000|2022-04-15 17:52:30|8279.9|8268.9|8280.1|8269.1|8280.1|8269.2|8279.6|8268.9|9
1650045160000|2022-04-15 17:52:40|8279.9|8269.3|8278.6|8270.4|8280.1|8270.5|8278.5|8269|23
1650045170000|2022-04-15 17:52:50|8278.7|8270.2|8278.7|8270.5|8278.7|8270.6|8278.4|8270|25
1650045180000|2022-04-15 17:53:00|8278.6|8270.7|8278.4|8270.6|8279.1|8270.7|8278.4|8269.4|23
1650045190000|2022-04-15 17:53:10|8278.5|8270.5|8278.6|8270.6|8279|8270.6|8278.5|8270|15
1650045200000|2022-04-15 17:53:20|8278.7|8270.7|8278.6|8270.5|8279.4|8271|8278.4|8269.3|63
1650045210000|2022-04-15 17:53:30|8278.8|8270.6|8278.8|8270.1|8279.6|8270.7|8278.6|8269.4|56
1650045220000|2022-04-15 17:53:40|8278.7|8270.2|8278.8|8270.2|8278.9|8270.5|8278.6|8270|50
1650045230000|2022-04-15 17:53:50|8278.7|8270.3|8278.7|8270.4|8279|8270.5|8278.7|8270.1|27
1650045240000|2022-04-15 17:54:00|8278.8|8270.3|8278.4|8270.7|8279.2|8270.8|8278|8269.6|56
1650045250000|2022-04-15 17:54:10|8278.7|8270.3|8278.5|8270.4|8279.3|8270.7|8278.5|8269.4|63
1650045260000|2022-04-15 17:54:20|8278.9|8269.9|8278.8|8270.2|8279|8271.1|8278|8269.7|60
1650045270000|2022-04-15 17:54:30|8278.7|8270.1|8278.9|8270|8279|8270.5|8278.7|8269.8|53
1650045280000|2022-04-15 17:54:40|8279|8269.9|8279.9|8268.9|8280|8270.2|8278.9|8268.8|21
1650045290000|2022-04-15 17:54:50|8279.8|8268.8|8279.9|8268.9|8279.9|8270.3|8278.7|8268.8|22
1650045300000|2022-04-15 17:55:00|8279.4|8269.5|8278.7|8270.1|8279.9|8270.5|8278.5|8268.6|51
1650045310000|2022-04-15 17:55:10|8278.8|8270.2|8278.9|8270.7|8280.2|8271.1|8278.4|8268.9|56
1650045320000|2022-04-15 17:55:20|8280.2|8269.2|8279.5|8270|8280.3|8270.8|8278.8|8268.7|56
1650045330000|2022-04-15 17:55:30|8279.7|8270.1|8280.1|8269.1|8280.3|8270.1|8279.5|8269.1|37
1650045340000|2022-04-15 17:55:40|8280.2|8269.2|8280.3|8269.3|8280.3|8269.5|8279.9|8268.9|41
1650045350000|2022-04-15 17:55:50|8280.1|8269.1|8279|8270.7|8280.3|8271.5|8278.1|8268.9|49
1650045360000|2022-04-15 17:56:00|8278.9|8270.5|8278.8|8270.9|8280.3|8271.4|8278.2|8268.9|60
1650045370000|2022-04-15 17:56:10|8279|8270.8|8278.9|8270.4|8280.2|8271|8278.5|8268.8|67
1650045380000|2022-04-15 17:56:20|8279|8270.6|8279.9|8269.5|8280.4|8270.9|8278.7|8268.7|60
1650045390000|2022-04-15 17:56:30|8280.1|8269.1|8279.4|8269.9|8280.3|8270.8|8278.7|8268.8|49
1650045400000|2022-04-15 17:56:40|8280.1|8269.1|8280.5|8269.5|8280.5|8271.2|8278.5|8268.8|68
1650045410000|2022-04-15 17:56:50|8279.9|8270|8279.7|8269.3|8280.4|8271.7|8278.7|8268.7|66
1650045420000|2022-04-15 17:57:00|8279.6|8269.5|8279.8|8269.3|8280|8270.8|8278.4|8268.4|64
1650045430000|2022-04-15 17:57:10|8278.4|8271|8279.4|8269.8|8280.2|8271|8278.2|8268.5|69
1650045440000|2022-04-15 17:57:20|8279.9|8268.9|8279.9|8268.9|8280|8270.8|8278.5|8268.7|60
1650045450000|2022-04-15 17:57:30|8279.7|8269.3|8278.9|8270.2|8280|8271|8278.4|8268.5|64
1650045460000|2022-04-15 17:57:40|8278.7|8270.5|8279|8270.5|8280|8271|8278.4|8268.7|58
1650045470000|2022-04-15 17:57:50|8278.9|8270.6|8278.7|8270.8|8280.1|8271.1|8278.3|8268.9|59
1650045480000|2022-04-15 17:58:00|8278.9|8270.6|8279.7|8269.2|8280.1|8271|8278.4|8268.7|61
1650045490000|2022-04-15 17:58:10|8279.4|8269.7|8279.9|8268.9|8279.9|8270.9|8278.6|8268.8|58
1650045500000|2022-04-15 17:58:20|8278.6|8270.7|8279.3|8270.1|8280.1|8271.4|8278|8268.8|70
1650045510000|2022-04-15 17:58:30|8278.7|8270.6|8278.6|8271|8280.1|8271.1|8278.5|8268.7|66
1650045520000|2022-04-15 17:58:40|8278.9|8270.2|8278.6|8270.9|8280.1|8271.4|8278.4|8268.9|64
1650045530000|2022-04-15 17:58:50|8279.7|8269.3|8278.7|8271.1|8280.1|8271.8|8278.3|8269|65
1650045540000|2022-04-15 17:59:00|8278.9|8270.6|8278.5|8271.4|8280.2|8271.6|8278.3|8268.8|70
1650045550000|2022-04-15 17:59:10|8280|8269.2|8280.1|8269.2|8280.3|8271.9|8278.1|8269|68
1650045560000|2022-04-15 17:59:20|8280|8269|8279.9|8269.4|8280.2|8271.4|8278.4|8269|67
1650045570000|2022-04-15 17:59:30|8280|8269|8278.6|8271.1|8280.2|8272.1|8278.1|8268.9|68
1650045580000|2022-04-15 17:59:40|8280.1|8269.1|8279.6|8269.7|8280.2|8271.7|8278.1|8268.8|71
1650045590000|2022-04-15 17:59:50|8279.9|8269.3|8278.6|8271|8280.2|8271.2|8278.5|8268.8|60
1650045600000|2022-04-15 18:00:00|8278.7|8270.7|8278.9|8270.8|8279.9|8271.3|8278.4|8269|57
1650045610000|2022-04-15 18:00:10|8279.9|8270.4|8279.7|8269.5|8280.1|8271.4|8278.6|8268.9|61
1650045620000|2022-04-15 18:00:20|8279.5|8269.9|8278.9|8270.4|8280.2|8272.1|8278.1|8269.1|65
1650045630000|2022-04-15 18:00:30|8279.7|8269.7|8279.3|8269.8|8280.1|8271.8|8278.2|8268.9|67
1650045640000|2022-04-15 18:00:40|8279.5|8269.5|8280|8269|8280.1|8269.9|8279.3|8268.9|25
1650045650000|2022-04-15 18:00:50|8279.9|8268.9|8279.1|8269.8|8280|8271.4|8278.1|8268.8|45
1650045660000|2022-04-15 18:01:00|8279.2|8269.7|8279.3|8269.3|8279.9|8271.3|8278|8268.7|55
1650045670000|2022-04-15 18:01:10|8279.1|8269.7|8278.9|8269.8|8279.8|8270.9|8278.3|8268.6|57
1650045680000|2022-04-15 18:01:20|8279.2|8269.6|8279.7|8269.1|8279.9|8271.2|8278.2|8268.7|66
1650045690000|2022-04-15 18:01:30|8279.4|8269.3|8279.8|8268.8|8279.9|8270.4|8278.6|8268.8|65
1650045700000|2022-04-15 18:01:40|8279.7|8269.1|8279.9|8268.9|8280.1|8270.6|8278.5|8268.7|56
1650045710000|2022-04-15 18:01:50|8279.5|8269.4|8280|8269|8280.1|8271.1|8278.3|8268.7|66
1650045720000|2022-04-15 18:02:00|8279.7|8269.5|8280.3|8270.7|8281.2|8271.3|8278.7|8269|65
1650045730000|2022-04-15 18:02:10|8281.1|8270.8|8279.9|8270.7|8281.1|8270.9|8279.6|8270.5|57
1650045740000|2022-04-15 18:02:20|8280.7|8270.6|8280.2|8270|8281|8271|8280.2|8269.5|52
1650045750000|2022-04-15 18:02:30|8280.5|8269.9|8279.3|8270.1|8280.9|8270.9|8278.5|8269.2|43
1650045760000|2022-04-15 18:02:40|8280.1|8270|8280.2|8269.6|8280.3|8271.1|8278.5|8268.9|46
1650045770000|2022-04-15 18:02:50|8280.1|8269.7|8280.2|8269.3|8280.3|8270.4|8278.5|8269|38
1650045780000|2022-04-15 18:03:00|8280.1|8269.2|8278.6|8269.3|8280.5|8270.3|8278.6|8269.1|42
1650045790000|2022-04-15 18:03:10|8280|8269.1|8280.3|8269.3|8280.5|8271.1|8278|8268.9|52
1650045800000|2022-04-15 18:03:20|8278.8|8270.6|8279.8|8269.5|8280.5|8271.3|8278.4|8268.6|63
1650045810000|2022-04-15 18:03:30|8278.5|8270.9|8280.2|8269.4|8280.8|8271.8|8278|8267.6|71
1650045820000|2022-04-15 18:03:40|8278.5|8269.5|8279|8269.3|8280.4|8269.9|8278.5|8268.9|54
1650045830000|2022-04-15 18:03:50|8278.8|8269.2|8280.3|8269.3|8280.4|8269.6|8278.5|8269.2|50
1650045840000|2022-04-15 18:04:00|8280.4|8269.4|8280.2|8269.2|8280.4|8269.6|8278.5|8269.2|56
1650045850000|2022-04-15 18:04:10|8278.2|8269.9|8278.6|8269.1|8280.4|8271.6|8278.2|8268.4|68
1650045860000|2022-04-15 18:04:20|8278.7|8269.3|8278.7|8269.4|8280.1|8271|8278.3|8267.5|62
1650045870000|2022-04-15 18:04:30|8278.6|8269.3|8278.6|8269.5|8280.2|8269.5|8278.6|8269.2|49
1650045880000|2022-04-15 18:04:40|8278.8|8269.4|8278.7|8269.4|8280.2|8269.5|8278.6|8269.2|55
1650045890000|2022-04-15 18:04:50|8278.8|8269.3|8278.5|8271.4|8279.6|8271.9|8278.2|8268.6|64
1650045900000|2022-04-15 18:05:00|8278.4|8271.1|8278.5|8271.3|8280|8271.4|8278|8269|63
1650045910000|2022-04-15 18:05:10|8278.4|8271.4|8278.2|8271.2|8279.3|8273.1|8278.1|8270.1|61
1650045920000|2022-04-15 18:05:20|8278.5|8271.8|8278.6|8271.1|8279|8272.2|8278.1|8270.6|69
1650045930000|2022-04-15 18:05:30|8278.5|8271.5|8278.5|8271.5|8278.8|8271.8|8278.4|8270.7|59
1650045940000|2022-04-15 18:05:40|8278.7|8271.3|8278.7|8271|8278.9|8271.8|8278.5|8270.8|56
1650045950000|2022-04-15 18:05:50|8278.6|8271.1|8278|8271.6|8278.8|8272.1|8278|8270.6|55
1650045960000|2022-04-15 18:06:00|8278.1|8271.8|8278.6|8269.7|8279.1|8272.9|8278|8268.5|64
1650045970000|2022-04-15 18:06:10|8278.5|8270|8280.3|8269.9|8280.4|8270.7|8278.4|8269.1|54
1650045980000|2022-04-15 18:06:20|8280.2|8269.5|8280.3|8269.8|8280.4|8269.9|8280.2|8269.4|54
1650045990000|2022-04-15 18:06:30|8280.2|8269.7|8280.2|8269.6|8280.5|8269.9|8280.1|8269.4|55
1650046000000|2022-04-15 18:06:40|8280.3|8269.8|8279|8271.1|8280.3|8271.4|8278.5|8269.5|55
1650046010000|2022-04-15 18:06:50|8278.8|8270.9|8278.9|8271.8|8279.1|8272.7|8278|8270.8|68
1650046020000|2022-04-15 18:07:00|8278.7|8271.7|8278.7|8272.2|8279.5|8272.6|8278|8269.6|72
1650046030000|2022-04-15 18:07:10|8278.9|8270.5|8279.7|8269.5|8280.7|8272.3|8278|8269|73
1650046040000|2022-04-15 18:07:20|8279.8|8269.6|8279.7|8269.5|8279.8|8269.6|8279.6|8269.2|54
1650046050000|2022-04-15 18:07:30|8279.8|8269.4|8279.7|8269.5|8279.9|8269.6|8279.5|8269.1|57
1650046060000|2022-04-15 18:07:40|8279.6|8269.4|8278|8271.1|8279.7|8271.1|8277.9|8269.2|63
1650046070000|2022-04-15 18:07:50|8277.9|8271|8277.8|8270.9|8278.1|8271.2|8277.8|8270.7|44
1650046080000|2022-04-15 18:08:00|8277.9|8271|8278.1|8270.6|8278.2|8271.2|8277.8|8270.5|52
1650046090000|2022-04-15 18:08:10|8277.9|8270.9|8278|8270.9|8278|8271.1|8277.8|8270.4|53
1650046100000|2022-04-15 18:08:20|8278.1|8271.1|8277.9|8271|8278.2|8271.2|8277.9|8270.4|49
1650046110000|2022-04-15 18:08:30|8278|8270.6|8278|8270.6|8278.2|8271.2|8277.7|8269.9|44
1650046120000|2022-04-15 18:08:40|8278.1|8271.6|8278|8272.2|8278.2|8272.4|8277.9|8270.9|49
1650046130000|2022-04-15 18:08:50|8277.9|8271.3|8278|8272.3|8278.1|8272.3|8277.9|8271.3|16
1650046140000|2022-04-15 18:09:00|8277.9|8272.2|8277.9|8272.2|8277.9|8272.4|8277.8|8272.2|10
1650046150000|2022-04-15 18:09:10|8277.2|8271.9|8277.4|8271|8278.9|8272.3|8277|8269.4|35
1650046160000|2022-04-15 18:09:20|8277.8|8270.6|8278.3|8270|8280.8|8271.9|8277.1|8269.1|37
1650046170000|2022-04-15 18:09:30|8278.2|8271.1|8278.1|8271.3|8278.9|8272.8|8277.7|8270.5|36
1650046180000|2022-04-15 18:09:40|8278.2|8271.1|8278.2|8270.1|8278.3|8271.8|8277.9|8270.1|19
1650046190000|2022-04-15 18:09:50|8278.1|8270.4|8277.9|8270.9|8278.2|8271.1|8277.9|8270.1|38
1650046200000|2022-04-15 18:10:00|8277.8|8271|8278.9|8272.1|8280.6|8272.5|8277.8|8270.8|35
1650046210000|2022-04-15 18:10:10|8279.8|8272|8279|8269.6|8280.5|8272.1|8278.6|8268.6|63
1650046220000|2022-04-15 18:10:20|8278.9|8269.3|8279.9|8269.4|8280.3|8269.6|8278.8|8268.9|58
1650046230000|2022-04-15 18:10:30|8279.8|8269.1|8279.1|8268.8|8279.9|8269.5|8279.1|8268.8|61
1650046240000|2022-04-15 18:10:40|8279.2|8269|8278.6|8268.8|8279.3|8269.3|8278.6|8268.8|54
1650046250000|2022-04-15 18:10:50|8278.7|8269.1|8278.7|8269.3|8278.7|8269.3|8278.5|8268.7|59
1650046260000|2022-04-15 18:11:00|8278.6|8268.9|8278.8|8269.2|8278.9|8270.9|8278.6|8268.8|61
1650046270000|2022-04-15 18:11:10|8278.7|8268.9|8278.7|8269.3|8278.9|8269.4|8278.5|8268.8|61
1650046280000|2022-04-15 18:11:20|8278.6|8269.1|8278.8|8269.3|8278.9|8270.9|8278.6|8268.8|59
1650046290000|2022-04-15 18:11:30|8278.7|8269|8278.8|8269.4|8278.9|8269.5|8278.7|8268.9|60
1650046300000|2022-04-15 18:11:40|8278.7|8269.2|8278.6|8268.8|8278.9|8270.6|8278.6|8268.8|60
1650046310000|2022-04-15 18:11:50|8278.8|8268.9|8277.3|8271.1|8278.8|8271.4|8277.2|8268.9|59
1650046320000|2022-04-15 18:12:00|8277.2|8271.3|8277.2|8271.3|8277.5|8271.6|8277.2|8270.7|61
1650046330000|2022-04-15 18:12:10|8277.3|8271.1|8277.3|8271.4|8277.3|8271.7|8277.2|8270.9|63
1650046340000|2022-04-15 18:12:20|8277.7|8271.1|8278.8|8268.6|8279|8271.4|8277.6|8267.9|54
1650046350000|2022-04-15 18:12:30|8278.7|8268.2|8278.8|8268.4|8278.9|8269.1|8278.6|8268|58
1650046360000|2022-04-15 18:12:40|8278.7|8268.6|8278.8|8268.6|8278.9|8268.6|8278.7|8268|47
1650046370000|2022-04-15 18:12:50|8278.7|8268.3|8278.8|8268.6|8278.9|8268.6|8278.7|8268.2|48
1650046380000|2022-04-15 18:13:00|8278.9|8268.2|8278.9|8268.2|8279|8268.6|8278.8|8268|47
1650046390000|2022-04-15 18:13:10|8277.2|8268.4|8278.9|8268.5|8279.3|8271.3|8277.2|8267.7|60
1650046400000|2022-04-15 18:13:20|8279|8268.8|8278.9|8268.5|8279|8268.8|8278.9|8268.2|47
1650046410000|2022-04-15 18:13:30|8279|8268.2|8278.9|8268.5|8279|8268.5|8278.8|8268.1|45
1650046420000|2022-04-15 18:13:40|8279|8268.2|8279.6|8268.6|8279.8|8268.8|8278.8|8268.1|42
1650046430000|2022-04-15 18:13:50|8279.5|8268.5|8279.6|8268.6|8279.8|8268.8|8279.5|8268.5|40
1650046440000|2022-04-15 18:14:00|8279.5|8268.5|8279.7|8268.7|8280.3|8269.4|8278.5|8268.2|45
1650046450000|2022-04-15 18:14:10|8279.4|8268.4|8279.5|8268.5|8279.9|8269.1|8279.3|8268.4|42
1650046460000|2022-04-15 18:14:20|8279.6|8268.7|8279.7|8268.7|8279.9|8268.9|8279.6|8268.6|43
1650046470000|2022-04-15 18:14:30|8279.6|8268.6|8278.8|8268.7|8279.9|8268.9|8278.8|8268.3|42
1650046480000|2022-04-15 18:14:40|8278.4|8268.3|8278.9|8268.5|8279|8272.5|8277.6|8267.3|55
1650046490000|2022-04-15 18:14:50|8278.7|8268.2|8279|8268|8280.1|8272.2|8277.4|8268|64
1650046500000|2022-04-15 18:15:00|8279.2|8268.2|8279.9|8268.9|8281|8272.5|8277.3|8268.2|75
1650046510000|2022-04-15 18:15:10|8279.8|8269.2|8279.1|8268.8|8280.8|8270.3|8278.8|8268.2|70
1650046520000|2022-04-15 18:15:20|8278.9|8268.4|8279|8268.6|8279.3|8270.4|8278.8|8268.1|69
1650046530000|2022-04-15 18:15:30|8278.9|8268.2|8279.1|8270.2|8279.3|8270.2|8278.6|8268.1|63
1650046540000|2022-04-15 18:15:40|8279|8269.8|8278.9|8268.2|8279.9|8270.8|8278.3|8267.9|68
1650046550000|2022-04-15 18:15:50|8279|8268.3|8279.1|8268.8|8279.1|8268.9|8278.9|8268.1|62
1650046560000|2022-04-15 18:16:00|8279|8268.9|8279.1|8268.9|8279.1|8268.9|8279|8268.2|57
1650046570000|2022-04-15 18:16:10|8279|8268.4|8279.2|8268.8|8279.3|8270.2|8278.9|8268.3|63
1650046580000|2022-04-15 18:16:20|8279|8268.5|8279|8268.4|8279.6|8269.2|8278.7|8268|64
1650046590000|2022-04-15 18:16:30|8279.5|8268.5|8279|8269|8279.6|8270.1|8277.6|8268|63
1650046600000|2022-04-15 18:16:40|8279.6|8268.6|8279.2|8269.4|8279.6|8270.1|8278.5|8267.7|68
1650046610000|2022-04-15 18:16:50|8278.9|8268.9|8278.9|8269|8279.3|8269.5|8278.9|8268.5|59
1650046620000|2022-04-15 18:17:00|8279|8269.1|8278.9|8269|8279.1|8269.4|8278.9|8269|59
1650046630000|2022-04-15 18:17:10|8279|8269.2|8278.9|8269.2|8279.1|8269.4|8278.8|8268.9|56
1650046640000|2022-04-15 18:17:20|8278.8|8269.3|8279|8269.4|8279|8269.4|8278.8|8268.8|61
1650046650000|2022-04-15 18:17:30|8278.8|8269.1|8279.3|8268.5|8279.8|8270.4|8278|8268.1|69
1650046660000|2022-04-15 18:17:40|8279.2|8269.5|8278.9|8269.2|8279.8|8270.5|8278.1|8268.2|63
1650046670000|2022-04-15 18:17:50|8278.2|8270.1|8278.9|8268.4|8279.3|8270.1|8278.2|8268.1|63
1650046680000|2022-04-15 18:18:00|8278.8|8268.1|8278.8|8269.1|8279|8269.2|8278.8|8268.1|62
1650046690000|2022-04-15 18:18:10|8279|8269.2|8279|8269.1|8279.1|8269.3|8278.8|8268.7|58
1650046700000|2022-04-15 18:18:20|8279.1|8269.2|8279|8269.6|8279.6|8270.5|8278.6|8268.5|66
1650046710000|2022-04-15 18:18:30|8278.9|8269.4|8278.9|8269.1|8279.2|8269.8|8278.6|8268.2|61
1650046720000|2022-04-15 18:18:40|8279|8269.3|8279|8269.3|8279.3|8269.7|8278.8|8268.9|51
1650046730000|2022-04-15 18:18:50|8279.2|8269.2|8279.1|8268.2|8279.2|8269.7|8278.8|8267.8|55
1650046740000|2022-04-15 18:19:00|8279|8268.4|8278.9|8267.9|8279.1|8268.8|8278.5|8267.7|46
1650046750000|2022-04-15 18:19:10|8278.8|8267.8|8277.4|8269.6|8279|8269.7|8277.3|8267.8|42
1650046760000|2022-04-15 18:19:20|8277.3|8269.3|8278.1|8268.9|8279.1|8269.7|8277.3|8268|47
1650046770000|2022-04-15 18:19:30|8278.2|8268.8|8278.1|8269.7|8279|8269.7|8278.1|8268.1|39
1650046780000|2022-04-15 18:19:40|8279|8268.6|8278.3|8269.6|8279.3|8269.7|8278.3|8268.6|37
1650046790000|2022-04-15 18:19:50|8279.1|8269.5|8278.2|8269.5|8279.1|8269.7|8278.1|8268.5|36
1650046800000|2022-04-15 18:20:00|8278.1|8269.8|8279.1|8268.5|8279.1|8269.9|8278.1|8268.5|44
1650046810000|2022-04-15 18:20:10|8279|8268.7|8277.5|8269.9|8279.2|8270.5|8277.4|8268.2|56
1650046820000|2022-04-15 18:20:20|8277.6|8270|8278.8|8268.5|8279.2|8270.2|8277.5|8268|45
1650046830000|2022-04-15 18:20:30|8278.6|8268.8|8278.9|8268.7|8279.3|8269.6|8277.6|8267.2|50
1650046840000|2022-04-15 18:20:40|8278.6|8268.9|8278.4|8269.5|8278.7|8269.6|8278.4|8268.6|43
1650046850000|2022-04-15 18:20:50|8278.3|8269.6|8278.7|8267.7|8279.2|8269.6|8278.2|8267.7|34
1650046860000|2022-04-15 18:21:00|8278.6|8267.6|8277.6|8268.9|8278.8|8270.2|8277.6|8267.5|43
1650046870000|2022-04-15 18:21:10|8277.5|8268.8|8277.5|8269.2|8278.7|8269.5|8277.4|8267.5|49
1650046880000|2022-04-15 18:21:20|8277.4|8269.3|8279|8268.6|8279|8269.6|8277.4|8267.7|48
1650046890000|2022-04-15 18:21:30|8278.5|8269|8278.5|8269.2|8279.2|8269.5|8278.4|8268.4|49
1650046900000|2022-04-15 18:21:40|8278.1|8269.1|8278.3|8268.2|8278.3|8269.1|8278.1|8267.7|51
1650046910000|2022-04-15 18:21:50|8278.1|8268.8|8278.2|8267.8|8278.2|8268.9|8278.1|8267.8|40
1650046920000|2022-04-15 18:22:00|8278.7|8267.7|8277.6|8269.9|8278.7|8270.3|8277.5|8267.6|47
1650046930000|2022-04-15 18:22:10|8277.7|8270.2|8278.2|8269.2|8279.1|8270.2|8277.6|8268.3|44
1650046940000|2022-04-15 18:22:20|8278.1|8269.4|8278.4|8269.3|8279.1|8269.5|8277.3|8267.6|45
1650046950000|2022-04-15 18:22:30|8278.2|8269.2|8278.6|8268.9|8279.1|8269.6|8278.1|8268.1|47
1650046960000|2022-04-15 18:22:40|8278.7|8268.8|8278.8|8268|8279.2|8269.1|8278.6|8267.6|41
1650046970000|2022-04-15 18:22:50|8278.7|8267.8|8277.6|8268.7|8278.8|8270.2|8277.5|8267.8|40
1650046980000|2022-04-15 18:23:00|8277.7|8268.9|8278.6|8268.8|8279.1|8269.6|8277.5|8268.2|42
1650046990000|2022-04-15 18:23:10|8278.7|8268.9|8277.6|8269.3|8278.7|8269.5|8277.4|8267.9|43
1650047000000|2022-04-15 18:23:20|8277.5|8270.1|8277.9|8269.7|8278.1|8270.1|8277.5|8268.8|36
1650047010000|2022-04-15 18:23:30|8277.8|8269.9|8278.5|8268.3|8279.2|8270.1|8277.7|8267.7|34
1650047020000|2022-04-15 18:23:40|8278.3|8268.4|8278.1|8270|8278.4|8270|8278.1|8267.8|37
1650047030000|2022-04-15 18:23:50|8278.2|8269.9|8277.5|8269.9|8278.2|8270.2|8277.5|8269.5|38
1650047040000|2022-04-15 18:24:00|8277.6|8269.7|8278.1|8270|8279.1|8270.1|8277.6|8269.6|41
1650047050000|2022-04-15 18:24:10|8278.2|8269.8|8278.3|8269.9|8278.6|8270.2|8278.1|8269.8|35
1650047060000|2022-04-15 18:24:20|8278.4|8269.8|8277.5|8270.1|8279.1|8270.2|8277.5|8269.5|44
1650047070000|2022-04-15 18:24:30|8277.6|8270|8279|8269.9|8279|8270.2|8277.5|8269.6|44
1650047080000|2022-04-15 18:24:40|8278.6|8270.1|8279.1|8269.6|8279.1|8270.3|8278.1|8269.6|43
1650047090000|2022-04-15 18:24:50|8278.9|8269.7|8277.4|8269.9|8279.1|8270.2|8277.4|8269.6|47
1650047100000|2022-04-15 18:25:00|8278.9|8270|8278.8|8270.1|8279.2|8270.4|8277.5|8269.6|52
1650047110000|2022-04-15 18:25:10|8279.6|8270|8279.1|8270.3|8279.6|8270.4|8278.3|8269.7|52
1650047120000|2022-04-15 18:25:20|8279|8270.2|8278.2|8270|8279.1|8270.5|8278.2|8269.9|49
1650047130000|2022-04-15 18:25:30|8278.3|8269.9|8277.8|8269.9|8278.6|8270.1|8277.7|8269.3|40
1650047140000|2022-04-15 18:25:40|8277.7|8270|8278.5|8269.7|8278.7|8270.1|8277.7|8269.6|43
1650047150000|2022-04-15 18:25:50|8278.1|8269.6|8277.2|8270|8278.2|8270.4|8277.1|8269.4|49
1650047160000|2022-04-15 18:26:00|8278.6|8269.9|8277.4|8270|8278.6|8270.1|8277.1|8269.3|51
1650047170000|2022-04-15 18:26:10|8277.5|8269.9|8277.3|8270|8277.7|8270.1|8277.2|8269.5|47
1650047180000|2022-04-15 18:26:20|8277.2|8270.1|8277.3|8270|8277.6|8270.1|8277.2|8269.7|47
1650047190000|2022-04-15 18:26:30|8277.1|8270.1|8277|8270|8277.6|8270.4|8277|8269.5|51
1650047200000|2022-04-15 18:26:40|8277.2|8269.9|8277.3|8269.7|8277.7|8270.3|8276.7|8269|52
1650047210000|2022-04-15 18:26:50|8277|8270.1|8277.2|8270|8277.5|8270.1|8277|8269.4|47
1650047220000|2022-04-15 18:27:00|8278.4|8269.9|8278.5|8270.2|8278.7|8270.3|8278.1|8269.8|45
1650047230000|2022-04-15 18:27:10|8278.6|8270.3|8276.3|8269.9|8278.6|8270.3|8276.3|8269.2|40
1650047240000|2022-04-15 18:27:20|8276.4|8269.8|8277|8270|8277.8|8270.2|8276.3|8269.6|44
1650047250000|2022-04-15 18:27:30|8277.1|8270.1|8276.4|8270.1|8277.1|8270.2|8276.3|8269.2|37
1650047260000|2022-04-15 18:27:40|8276.5|8269.9|8276.6|8270|8276.6|8270.2|8276.3|8269.9|41
1650047270000|2022-04-15 18:27:50|8276.7|8270.1|8277.5|8270.1|8278.3|8270.2|8276.4|8269.2|46
1650047280000|2022-04-15 18:28:00|8278.1|8270|8277.4|8269.6|8278.2|8270.2|8277|8269.6|46
1650047290000|2022-04-15 18:28:10|8277.3|8269.7|8277|8270|8277.4|8270.2|8277|8269.5|39
1650047300000|2022-04-15 18:28:20|8277.1|8270.1|8276.4|8270.1|8277.1|8270.2|8276.4|8269.1|35
1650047310000|2022-04-15 18:28:30|8276.5|8270|8276.3|8270.1|8276.8|8270.2|8276.3|8269.2|39
1650047320000|2022-04-15 18:28:40|8276.4|8269.6|8275.9|8270.3|8277.1|8271.4|8275.3|8269.1|41
1650047330000|2022-04-15 18:28:50|8276|8270.1|8276.4|8269.9|8276.7|8270.3|8275.6|8269.7|43
1650047340000|2022-04-15 18:29:00|8276.5|8269.8|8276.3|8270|8276.5|8270.1|8276.2|8269.2|39
1650047350000|2022-04-15 18:29:10|8276.4|8270.1|8277.4|8269.9|8277.9|8270.2|8276.4|8269.7|33
1650047360000|2022-04-15 18:29:20|8277.5|8270|8276.1|8270.2|8277.9|8270.3|8276|8269.8|46
1650047370000|2022-04-15 18:29:30|8276.3|8270|8276.2|8270.1|8276.5|8270.3|8275.9|8269.7|47
1650047380000|2022-04-15 18:29:40|8276.3|8270|8276.4|8269.9|8276.4|8270.2|8276.1|8269.4|40
1650047390000|2022-04-15 18:29:50|8276.3|8270.1|8276.4|8270|8276.5|8270.2|8276.2|8269.7|45
1650047400000|2022-04-15 18:30:00|8276.5|8269.9|8276.4|8269.9|8276.5|8270.1|8276.4|8269.7|39
1650047410000|2022-04-15 18:30:10|8276.3|8269.8|8276.4|8269.9|8276.4|8270.2|8276.1|8269.7|35
1650047420000|2022-04-15 18:30:20|8276.3|8270|8276.4|8270|8276.5|8270|8276.3|8269.7|40
1650047430000|2022-04-15 18:30:30|8276.5|8269.9|8276.8|8268.4|8277.7|8270.7|8275.8|8268.2|38
1650047440000|2022-04-15 18:30:40|8277.2|8268.1|8277.6|8267.6|8278.3|8269.9|8275.7|8267.1|52
1650047450000|2022-04-15 18:30:50|8277.5|8267.7|8277.1|8268.2|8277.6|8268.3|8277.1|8267.2|39
1650047460000|2022-04-15 18:31:00|8277.6|8267.8|8276.8|8268.8|8277.6|8268.9|8276.6|8267.7|36
1650047470000|2022-04-15 18:31:10|8276.7|8268.9|8276.1|8269.2|8276.8|8269.4|8276|8268.7|30
1650047480000|2022-04-15 18:31:20|8276|8269.3|8276.1|8269.4|8276.1|8269.5|8276|8269|39
1650047490000|2022-04-15 18:31:30|8275.9|8269.3|8276.1|8269.2|8276.1|8269.4|8275.9|8269.1|24
1650047500000|2022-04-15 18:31:40|8276|8269.1|8275.9|8269.4|8276|8269.4|8275.9|8269.1|35
1650047510000|2022-04-15 18:31:50|8275.8|8269.3|8275.9|8269.4|8276|8269.7|8275.8|8269.1|41
1650047520000|2022-04-15 18:32:00|8275.8|8269.3|8277.5|8269.3|8277.7|8269.8|8275.7|8267.7|51
1650047530000|2022-04-15 18:32:10|8277.1|8269.4|8277.6|8269.2|8277.6|8269.5|8276.5|8267.7|41
1650047540000|2022-04-15 18:32:20|8277.1|8267.8|8277.6|8267.7|8277.6|8269.4|8277.1|8267.5|41
1650047550000|2022-04-15 18:32:30|8277.5|8267.8|8277.6|8269.3|8277.6|8269.4|8277.1|8267.7|38
1650047560000|2022-04-15 18:32:40|8277.7|8269.2|8277.6|8267.6|8277.8|8269.3|8276.5|8267.5|43
1650047570000|2022-04-15 18:32:50|8277.2|8268|8277.2|8268.4|8278|8268.4|8277.1|8267.5|47
1650047580000|2022-04-15 18:33:00|8277.6|8267.9|8277.6|8267.7|8277.7|8268.4|8277|8267.7|47
1650047590000|2022-04-15 18:33:10|8277.7|8267.8|8277.5|8268.5|8277.7|8268.7|8277.2|8267.6|43
1650047600000|2022-04-15 18:33:20|8277.6|8268.6|8276.4|8268.2|8277.6|8268.8|8276|8267.9|49
1650047610000|2022-04-15 18:33:30|8276.6|8267.8|8275.4|8269|8276.7|8269.2|8275.3|8267.8|50
1650047620000|2022-04-15 18:33:40|8276.6|8269.1|8276.1|8268.1|8276.6|8269.2|8275.7|8267.7|55
1650047630000|2022-04-15 18:33:50|8275.7|8268.6|8276.4|8268.1|8276.8|8269.4|8275.2|8267.6|63
1650047640000|2022-04-15 18:34:00|8275.9|8268.7|8276.3|8268.3|8276.4|8269.4|8275.3|8268|49
1650047650000|2022-04-15 18:34:10|8275.8|8268.2|8275.8|8269|8276.4|8269.1|8275.7|8268|46
1650047660000|2022-04-15 18:34:20|8275.7|8268.9|8276.5|8268.3|8277|8269.7|8275.1|8267.9|58
1650047670000|2022-04-15 18:34:30|8276.4|8268.4|8277.2|8267.4|8277.2|8269.4|8275.2|8267.4|48
1650047680000|2022-04-15 18:34:40|8275.6|8269.1|8274.6|8270.4|8277.3|8270.4|8274.5|8267.4|63
1650047690000|2022-04-15 18:34:50|8274.5|8270.2|8275.7|8269|8276.4|8270.4|8274.5|8268.3|53
1650047700000|2022-04-15 18:35:00|8275.6|8268.9|8276.3|8268.7|8276.4|8269.3|8275.6|8268.3|39
1650047710000|2022-04-15 18:35:10|8276.4|8268.6|8276.3|8268.6|8276.5|8269|8275.8|8268.2|36
1650047720000|2022-04-15 18:35:20|8276.2|8268.5|8275.8|8269.1|8276.4|8269.2|8275.8|8268.4|33
1650047730000|2022-04-15 18:35:30|8275.9|8269|8276.3|8268.7|8276.9|8270.6|8274.4|8267.8|49
1650047740000|2022-04-15 18:35:40|8275.8|8268.9|8276.3|8268.8|8276.8|8269.7|8275.2|8268.4|59
1650047750000|2022-04-15 18:35:50|8276.2|8268.7|8275.9|8269|8276.5|8269.6|8275.5|8268.4|50
1650047760000|2022-04-15 18:36:00|8276.3|8268.7|8276.3|8268.6|8276.4|8268.8|8276.2|8268.4|47
1650047770000|2022-04-15 18:36:10|8276.2|8268.5|8275.6|8269.3|8277.3|8269.6|8275.3|8267.5|48
1650047780000|2022-04-15 18:36:20|8275.3|8269.6|8276.8|8268|8276.8|8270.9|8274.4|8268|54
1650047790000|2022-04-15 18:36:30|8275.5|8269.3|8276.1|8268.9|8277.1|8269.4|8275.4|8267.8|55
1650047800000|2022-04-15 18:36:40|8276.4|8268.4|8276.7|8268.5|8276.7|8269.6|8275.2|8268.3|53
1650047810000|2022-04-15 18:36:50|8276.1|8269|8275.7|8269.3|8276.7|8269.5|8275.7|8268.4|46
1650047820000|2022-04-15 18:37:00|8275.8|8269.4|8274.9|8270.6|8276.5|8270.6|8274.9|8268.5|39
1650047830000|2022-04-15 18:37:10|8274.8|8270.4|8275.9|8269.4|8276.7|8270.7|8274.8|8268.3|45
1650047840000|2022-04-15 18:37:20|8275.6|8269.3|8275.7|8269.6|8275.7|8269.8|8275.6|8269.1|46
1650047850000|2022-04-15 18:37:30|8275.6|8269.5|8274.9|8270.6|8276.8|8270.7|8274.9|8268.1|34
1650047860000|2022-04-15 18:37:40|8276.6|8268.3|8276.7|8268.5|8276.7|8269.8|8275.6|8268.2|49
1650047870000|2022-04-15 18:37:50|8276.6|8268.3|8275.9|8269.3|8276.7|8269.4|8275.9|8268.1|38
1650047880000|2022-04-15 18:38:00|8276|8269.1|8274.9|8270.5|8276|8270.6|8274.8|8269.1|44
1650047890000|2022-04-15 18:38:10|8275|8270.4|8275|8270.5|8275|8270.7|8274.9|8270.4|43
1650047900000|2022-04-15 18:38:20|8274.9|8270.4|8275.2|8269.9|8275.3|8270.7|8274.8|8269.8|39
1650047910000|2022-04-15 18:38:30|8275.1|8270|8275.5|8269.6|8276.6|8270|8275|8268.3|40
1650047920000|2022-04-15 18:38:40|8275.4|8269.8|8276.2|8269.1|8276.6|8269.8|8275.4|8268.4|41
1650047930000|2022-04-15 18:38:50|8275.9|8269.3|8275.7|8269.7|8276|8269.7|8275.6|8269.3|35
1650047940000|2022-04-15 18:39:00|8276.8|8269.6|8276.8|8268.4|8276.8|8269.6|8276.2|8268.3|37
1650047950000|2022-04-15 18:39:10|8275|8270.5|8275|8270.4|8277.8|8270.7|8274.9|8267.2|40
1650047960000|2022-04-15 18:39:20|8275.1|8270.2|8275|8270.5|8275.1|8270.7|8274.9|8270.2|39
1650047970000|2022-04-15 18:39:30|8277.5|8267.5|8276.5|8268.4|8278|8270.7|8274.9|8266.8|61
1650047980000|2022-04-15 18:39:40|8276|8269.3|8275|8270.5|8277.9|8270.8|8274.8|8266.9|48
1650047990000|2022-04-15 18:39:50|8274.9|8270.6|8275|8270.5|8277.8|8270.8|8274.9|8266.8|42
1650048000000|2022-04-15 18:40:00|8277.5|8270.4|8277.2|8268|8278|8270.8|8274.8|8266.9|60
1650048010000|2022-04-15 18:40:10|8274.9|8270.4|8276.1|8269.3|8278.1|8270.7|8274.8|8266.9|55
1650048020000|2022-04-15 18:40:20|8276.4|8268.5|8275.1|8270.3|8278|8270.8|8274.8|8267.2|52
1650048030000|2022-04-15 18:40:30|8275.9|8269.1|8275.1|8270.3|8278.1|8270.5|8274.9|8267.1|51
1650048040000|2022-04-15 18:40:40|8275|8270.4|8276.9|8268.6|8276.9|8270.5|8275|8268.6|40
1650048050000|2022-04-15 18:40:50|8276.8|8269|8275.8|8269.8|8276.9|8269.8|8275.8|8268.8|37
1650048060000|2022-04-15 18:41:00|8276.9|8268.5|8277.2|8268.1|8277.3|8269|8276.3|8267.8|43
1650048070000|2022-04-15 18:41:10|8277.1|8267.9|8276.6|8268.7|8277.3|8269.4|8275.9|8267.9|35
1650048080000|2022-04-15 18:41:20|8277.3|8268.1|8276.8|8268.3|8277.3|8269.2|8276|8268|30
1650048090000|2022-04-15 18:41:30|8276.2|8269.1|8276.9|8268.3|8277|8269.3|8276.1|8268.1|35
1650048100000|2022-04-15 18:41:40|8276.4|8268.2|8276.9|8268.3|8277|8268.8|8276.4|8268.2|46
1650048110000|2022-04-15 18:41:50|8277|8268.4|8277.4|8267.7|8278|8270.8|8274.9|8266.9|60
1650048120000|2022-04-15 18:42:00|8276.5|8268.7|8274.9|8270.2|8277.5|8270.3|8274.5|8267.6|51
1650048130000|2022-04-15 18:42:10|8274.7|8270.1|8274.7|8270.2|8274.9|8270.3|8274.6|8270|42
1650048140000|2022-04-15 18:42:20|8274.6|8270.3|8277.1|8268.2|8277.3|8270.3|8274.6|8268|44
1650048150000|2022-04-15 18:42:30|8276.5|8269|8276.9|8268.2|8277.3|8270.4|8275.1|8267.8|55
1650048160000|2022-04-15 18:42:40|8277|8268.1|8276.4|8269|8277.2|8269.2|8276.3|8268.1|53
1650048170000|2022-04-15 18:42:50|8276.5|8269.1|8275.5|8270.1|8277.2|8270.1|8275.4|8268.1|46
1650048180000|2022-04-15 18:43:00|8275.3|8270|8275.4|8270.2|8275.6|8270.7|8274.9|8269.8|58
1650048190000|2022-04-15 18:43:10|8275.6|8270|8275.4|8270|8275.6|8270.4|8274.9|8269.8|58
1650048200000|2022-04-15 18:43:20|8275.3|8270.1|8275.3|8270.1|8275.7|8270.2|8275.1|8269.8|51
1650048210000|2022-04-15 18:43:30|8275.1|8270.2|8275.4|8270.2|8275.4|8270.4|8275.1|8269.9|58
1650048220000|2022-04-15 18:43:40|8275.3|8270.1|8275.2|8270.1|8275.6|8270.3|8275.2|8269.9|46
1650048230000|2022-04-15 18:43:50|8275.3|8270|8275.3|8270.3|8275.5|8270.4|8275.1|8269.9|52
1650048240000|2022-04-15 18:44:00|8275.2|8270.4|8275.3|8270.1|8275.6|8270.4|8275.2|8269.8|58
1650048250000|2022-04-15 18:44:10|8275.4|8269.9|8275.6|8270|8275.7|8270.8|8274.7|8269.8|63
1650048260000|2022-04-15 18:44:20|8275.5|8270.1|8275.5|8270|8275.7|8270.4|8275.3|8269.7|58
1650048270000|2022-04-15 18:44:30|8275.6|8270.1|8275.3|8270.1|8275.6|8270.2|8275.2|8269.8|49
1650048280000|2022-04-15 18:44:40|8275.4|8270.2|8274.9|8270.3|8275.5|8270.3|8274.9|8269.6|47
1650048290000|2022-04-15 18:44:50|8275.1|8270.1|8275.3|8270.2|8275.7|8270.5|8274.8|8269.8|55
1650048300000|2022-04-15 18:45:00|8275.2|8270.3|8275.4|8270.1|8275.9|8270.5|8275|8269.6|59
1650048310000|2022-04-15 18:45:10|8275.1|8270.3|8275.3|8270.3|8275.5|8270.5|8275|8270|59
1650048320000|2022-04-15 18:45:20|8275.4|8270.2|8275.4|8270|8275.5|8270.5|8274.8|8269.7|60
1650048330000|2022-04-15 18:45:30|8275.2|8269.9|8275.2|8270|8275.8|8270.7|8274.9|8269.8|62
1650048340000|2022-04-15 18:45:40|8275|8270.3|8275.1|8270.1|8275.9|8270.7|8274.8|8269.7|61
1650048350000|2022-04-15 18:45:50|8275|8269.9|8274.9|8270.3|8275.4|8270.7|8274.2|8269.7|60
1650048360000|2022-04-15 18:46:00|8275|8269.9|8277.3|8268.2|8277.4|8270.2|8274.9|8267.9|54
1650048370000|2022-04-15 18:46:10|8277.2|8268.1|8276.8|8268.8|8277.5|8269.5|8276.3|8268|54
1650048380000|2022-04-15 18:46:20|8277.2|8268.3|8276.7|8268.8|8277.3|8269|8276.7|8268.1|52
1650048390000|2022-04-15 18:46:30|8276.6|8268.7|8276.1|8269.5|8276.7|8269.5|8276.1|8268.7|52
1650048400000|2022-04-15 18:46:40|8277.1|8269.4|8275.6|8270|8277.1|8270.2|8275.5|8268.2|56
1650048410000|2022-04-15 18:46:50|8275.5|8269.7|8275.3|8270|8275.8|8270.2|8275.2|8269.4|61
1650048420000|2022-04-15 18:47:00|8275.4|8269.9|8275.6|8269.9|8275.7|8270.4|8274.7|8269.8|53
1650048430000|2022-04-15 18:47:10|8275.5|8269.8|8276.8|8269.7|8277|8269.9|8275.3|8268.2|49
1650048440000|2022-04-15 18:47:20|8276.9|8269.8|8276.9|8269.8|8277|8269.9|8276.4|8268.1|48
1650048450000|2022-04-15 18:47:30|8276.8|8269.7|8277|8269.7|8277|8269.8|8276.6|8268.1|39
1650048460000|2022-04-15 18:47:40|8276.9|8269.8|8275.3|8270.3|8276.9|8270.3|8275|8269.5|41
1650048470000|2022-04-15 18:47:50|8275.2|8270.1|8276.2|8269.8|8276.4|8270.5|8274.5|8268.6|58
1650048480000|2022-04-15 18:48:00|8275.5|8269.6|8275.7|8269.6|8275.8|8270.1|8275.2|8269.6|45
1650048490000|2022-04-15 18:48:10|8275.6|8269.5|8275.5|8269.8|8275.7|8270.2|8275.5|8269.5|37
1650048500000|2022-04-15 18:48:20|8275.6|8270|8275.5|8270.6|8275.7|8270.9|8275.3|8270|43
1650048510000|2022-04-15 18:48:30|8275.7|8270.4|8275.4|8270.7|8277.3|8271.5|8274.2|8270|58
1650048520000|2022-04-15 18:48:40|8275.3|8270.6|8277.1|8270|8277.8|8270.8|8275.3|8267|51
1650048530000|2022-04-15 18:48:50|8277.5|8270.2|8276.9|8270.1|8277.5|8270.4|8276.5|8269.9|55
1650048540000|2022-04-15 18:49:00|8276.6|8269.5|8276.7|8267.8|8276.7|8269.7|8275.6|8267.7|42
1650048550000|2022-04-15 18:49:10|8276.3|8268.2|8276.3|8268.1|8276.7|8268.3|8276.2|8267.6|28
1650048560000|2022-04-15 18:49:20|8276.4|8268|8276.6|8267.8|8276.8|8268.5|8276.1|8267.7|33
1650048570000|2022-04-15 18:49:30|8276.4|8267.9|8275.2|8269.1|8276.7|8269.7|8274.6|8267.7|40
1650048580000|2022-04-15 18:49:40|8275.3|8269|8275.5|8269.4|8277.3|8269.8|8274.4|8268.9|52
1650048590000|2022-04-15 18:49:50|8275.4|8269.3|8276.4|8268|8276.7|8269.5|8275.2|8267.7|31
1650048600000|2022-04-15 18:50:00|8276|8268.2|8276.6|8269.3|8276.8|8269.4|8275.8|8268.2|35
1650048610000|2022-04-15 18:50:10|8276.5|8269.2|8276.9|8269.1|8276.9|8269.3|8276|8268.9|33
1650048620000|2022-04-15 18:50:20|8276.8|8269|8276.6|8269.1|8277.1|8269.3|8276.1|8268.7|46
1650048630000|2022-04-15 18:50:30|8276.7|8269|8275.3|8269|8276.7|8269.2|8275.2|8268.8|34
1650048640000|2022-04-15 18:50:40|8275.2|8268.9|8275.3|8269.5|8275.7|8269.6|8275.1|8268.8|43
1650048650000|2022-04-15 18:50:50|8275.2|8269.4|8275.2|8269.2|8275.4|8269.6|8275|8269.1|40
1650048660000|2022-04-15 18:51:00|8275.3|8269.1|8275.2|8269.2|8275.3|8269.5|8275.2|8269.1|42
1650048670000|2022-04-15 18:51:10|8275.3|8269.1|8275.3|8269.1|8275.6|8269.6|8275|8268.9|48
1650048680000|2022-04-15 18:51:20|8275.2|8269|8275.2|8269.2|8275.4|8269.4|8275.1|8268.9|47
1650048690000|2022-04-15 18:51:30|8275.3|8269.1|8275.9|8268.6|8277.4|8269.3|8275.2|8267.6|43
1650048700000|2022-04-15 18:51:40|8276.3|8268.7|8276.1|8268|8276.9|8269.3|8275.2|8267.5|55
1650048710000|2022-04-15 18:51:50|8276.6|8267.5|8277.6|8267.6|8277.8|8270.2|8275.7|8266.7|62
1650048720000|2022-04-15 18:52:00|8277.8|8267.8|8277.8|8267.9|8278.1|8268.7|8276.9|8267.3|72
1650048730000|2022-04-15 18:52:10|8277.6|8268|8277.6|8267.9|8278.1|8268.2|8277.2|8267.2|68
1650048740000|2022-04-15 18:52:20|8277.3|8267.5|8277.6|8268|8278.3|8268.4|8277.2|8267.5|61
1650048750000|2022-04-15 18:52:30|8277.3|8267.8|8277.7|8268.3|8277.7|8269|8277.2|8267.4|59
1650048760000|2022-04-15 18:52:40|8277.2|8268.4|8277.6|8268|8278.2|8269|8277.2|8267.8|62
1650048770000|2022-04-15 18:52:50|8278|8268.1|8277.7|8267.8|8278|8268.4|8277.3|8267.2|57
1650048780000|2022-04-15 18:53:00|8277.3|8267.3|8277.5|8267.9|8277.8|8268.2|8277.3|8267.3|53
1650048790000|2022-04-15 18:53:10|8277.4|8268|8277.3|8268.1|8277.7|8268.3|8277.3|8267.4|57
1650048800000|2022-04-15 18:53:20|8277.6|8268|8277.4|8268|8277.9|8268.9|8276.8|8266.9|67
1650048810000|2022-04-15 18:53:30|8277.7|8268.1|8277.7|8268.2|8277.8|8268.3|8277.3|8267.8|54
1650048820000|2022-04-15 18:53:40|8277.4|8268.1|8278|8268.4|8278.3|8269|8277.4|8267.8|63
1650048830000|2022-04-15 18:53:50|8278.2|8268.1|8277|8268.6|8278.2|8269|8276.9|8267.5|58
1650048840000|2022-04-15 18:54:00|8277.2|8268.7|8277.5|8268.2|8277.5|8269|8276.9|8268.2|35
1650048850000|2022-04-15 18:54:10|8277.2|8267.4|8276.5|8268.8|8277.2|8268.8|8276.4|8267.3|15
1650048860000|2022-04-15 18:54:20|8276.6|8268.3|8276.7|8269.9|8276.9|8270|8276.2|8268.1|10
1650048870000|2022-04-15 18:54:30|8276.4|8270.1|8278.1|8268.7|8278.4|8270.1|8276.4|8268.2|19
1650048880000|2022-04-15 18:54:40|8278.2|8268.6|8277.3|8268.6|8278.2|8269|8277.1|8267.5|13
1650048890000|2022-04-15 18:54:50|8277.1|8268.5|8277.8|8267.9|8277.9|8268.9|8277.1|8267.9|12
1650048900000|2022-04-15 18:55:00|8277.7|8268|8277.5|8267.8|8277.8|8268|8277.5|8267.2|15
1650048910000|2022-04-15 18:55:10|8277.6|8267.7|8276.1|8269.1|8277.6|8269.7|8276|8267|28
1650048920000|2022-04-15 18:55:20|8276|8268.9|8277.5|8268.7|8277.9|8269.2|8276|8266.4|33
1650048930000|2022-04-15 18:55:30|8277.6|8266.8|8277.6|8268.6|8278.8|8268.7|8277.3|8266.8|16
1650048940000|2022-04-15 18:55:40|8277.8|8268.2|8278|8269|8278.1|8269|8277.4|8268.2|8
1650048950000|2022-04-15 18:55:50|8277.5|8269.3|8277.7|8267.6|8277.7|8269.3|8277.3|8267.6|12
1650048960000|2022-04-15 18:56:00|8277.6|8267.2|8278.1|8267.1|8278.8|8269.2|8276.4|8267|24
1650048970000|2022-04-15 18:56:10|8278|8267.9|8276.4|8268.4|8278.5|8270.4|8276.1|8267.4|29
1650048980000|2022-04-15 18:56:20|8276.6|8268.6|8277.4|8269|8277.8|8269.1|8276.6|8267.9|18
1650048990000|2022-04-15 18:56:30|8277.3|8268.9|8277.2|8268.6|8277.5|8269.1|8277.1|8268.3|24
1650049000000|2022-04-15 18:56:40|8277.3|8268.4|8278|8267.9|8278.4|8269|8276.5|8267.4|9
1650049010000|2022-04-15 18:56:50|8278.2|8267.8|8278.1|8268.1|8278.6|8268.2|8277.5|8267.4|22
1650049020000|2022-04-15 18:57:00|8277.7|8268.4|8278.3|8267.8|8278.3|8268.7|8277.6|8267.6|15
1650049030000|2022-04-15 18:57:10|8278|8267.9|8276.9|8269.1|8278.1|8269.1|8276.9|8267.9|7
1650049040000|2022-04-15 18:57:20|8277.1|8268.6|8276.9|8268.4|8278.4|8269.5|8276.8|8267.8|16
1650049050000|2022-04-15 18:57:30|8277|8267.9|8277.3|8268.8|8277.3|8268.8|8276.9|8267.9|7
1650049060000|2022-04-15 18:57:40|8276.4|8269.3|8276.7|8269|8276.8|8269.4|8276.4|8268.9|22
1650049070000|2022-04-15 18:57:50|8276.9|8268.9|8276.8|8268.1|8277.3|8269.5|8276.6|8267.6|16
1650049080000|2022-04-15 18:58:00|8276.9|8268.4|8276.7|8269.6|8277.2|8269.6|8276.3|8267.9|8
1650049090000|2022-04-15 18:58:10|8276.6|8269.4|8277.3|8269.1|8278.1|8269.6|8276.6|8269.1|7
1650049100000|2022-04-15 18:58:20|8277.2|8269.2|8277|8269.1|8277.5|8269.2|8277|8268.1|12
1650049110000|2022-04-15 18:58:30|8277.2|8269.4|8276.8|8269.4|8277.2|8269.4|8276.5|8269.3|7
1650049120000|2022-04-15 18:58:40|8276.9|8269.3|8276.9|8269.3|8276.9|8269.5|8276.6|8269|6
1650049130000|2022-04-15 18:58:50|8277.1|8268.9|8276.8|8269.1|8277.1|8269.1|8276.8|8268.8|4
1650049140000|2022-04-15 18:59:00|8276.9|8269.9|8278.2|8268.6|8278.6|8269.9|8276.1|8267.4|16
1650049150000|2022-04-15 18:59:10|8278.1|8268.7|8278|8268.1|8278.9|8269|8277.9|8267.5|28
1650049160000|2022-04-15 18:59:20|8277.9|8267.9|8277.3|8269.1|8278.2|8269.3|8277|8267.9|22
1650049170000|2022-04-15 18:59:30|8277.4||8277.1||8277.5||8277||11
1650049180000|2022-04-15 18:59:40|8277|8269|8277.1|8269.3|8277.1|8269.9|8276.5|8269|25
1650049190000|2022-04-15 18:59:50|8277|8269.2|8278.4|8267.4|8278.6|8269.3|8276.8|8267.4|22
1650049200000|2022-04-15 19:00:00|8278.5|8267.5|8277.7|8270|8278.8|8270.2|8276.8|8267.5|39
1650049210000|2022-04-15 19:00:10|8277.8|8269.9|8277.7|8268.1|8277.8|8269.9|8277.1|8267.7|27
1650049220000|2022-04-15 19:00:20|8277.6|8268.3|8277.5|8268.8|8277.6|8269.1|8277|8268.3|21
1650049230000|2022-04-15 19:00:30|8277.3|8269.1|8276.9|8269.8|8277.3|8269.8|8276.7|8269.1|11
1650049240000|2022-04-15 19:00:40|8277.2|8269.7|8278.2|8267.2|8278.2|8269.7|8277|8267.2|12
1650049250000|2022-04-15 19:00:50|8278.5|8267.5|8276.9|8268.9|8278.5|8269|8276.7|8267.1|10
1650049260000|2022-04-15 19:01:00|8277.4|8268.8|8277.5|8268.5|8278.2|8269.5|8277|8268.5|21
1650049270000|2022-04-15 19:01:10|8277.6|8268.3|8277.7|8268.2|8278|8268.7|8277.6|8268|7
1650049280000|2022-04-15 19:01:20|8277.5|8268.4|8279|8268|8279|8269.2|8277.1|8268|7
1650049290000|2022-04-15 19:01:30|8279.2|8268.2|8278.7|8268.3|8279.2|8268.3|8278.3|8267.6|10
1650049300000|2022-04-15 19:01:40|8278.6|8267.6|8278|8268.8|8278.6|8268.8|8277.9|8267.6|8
1650049310000|2022-04-15 19:01:50|8278.6|8268.6|8278.3|8269.1|8278.6|8269.3|8277.6|8268.4|12
1650049320000|2022-04-15 19:02:00|8277.7|8269.6|8277.5|8269.5|8277.7|8269.7|8277.5|8269.3|12
1650049330000|2022-04-15 19:02:10|8277.6|8269.6|8276.4|8269.5|8277.6|8269.6|8276.4|8269.3|11
1650049340000|2022-04-15 19:02:20|8276.6|8269.4|8276.3|8269.2|8276.9|8269.8|8276.3|8269.2|10
1650049350000|2022-04-15 19:02:30|8276.5|8269.5|8276.1|8269.8|8278.1|8269.9|8275.8|8268.1|14
1650049360000|2022-04-15 19:02:40|8276.2|8269.9|8276.8|8269.3|8278.1|8270.9|8275.2|8268.6|11
1650049370000|2022-04-15 19:02:50|8276.7|8269.4|8278.1|8267.2|8278.3|8269.9|8276.7|8267.2|20
1650049380000|2022-04-15 19:03:00|8278|8267.1|8278.3|8267.6|8278.5|8267.8|8278|8267.1|13
1650049390000|2022-04-15 19:03:10|8278.4|8267.4|8278.4|8267.4|8278.4|8267.5|8278.3|8267.3|6
1650049400000|2022-04-15 19:03:20|8278.3|8267.5|8277.4|8268.9|8278.3|8268.9|8277.4|8267.5|9
1650049410000|2022-04-15 19:03:30|8277.3|8269|8277.7|8269.2|8278.4|8269.2|8277.1|8266.1|13
1650049420000|2022-04-15 19:03:40|8277.6|8269.1|8278.2|8268.6|8278.4|8269.4|8277.5|8268.6|9
1650049430000|2022-04-15 19:03:50|8278|8268.7|8277.9|8268.5|8278.1|8268.9|8277.8|8268.2|6
1650049440000|2022-04-15 19:04:00|8278.5|8268.4|8277.9|8267.9|8278.5|8268.4|8277.9|8267.5|11
1650049450000|2022-04-15 19:04:10|8278.1|8267.8|8278|8267.8|8278.1|8268.1|8278|8267.6|6
1650049460000|2022-04-15 19:04:20|8277.7|8268.3|8277.2|8268.4|8277.7|8269.1|8277.1|8268.3|7
1650049470000|2022-04-15 19:04:30|8277.1|8268.6|8277.2|8268.7|8277.6|8269.1|8276.7|8267.2|20
1650049480000|2022-04-15 19:04:40|8278.6|8268.6|8277.9|8268.1|8278.6|8269|8277.8|8268.1|13
1650049490000|2022-04-15 19:04:50|8277.8|8268.3|8277.4|8268.2|8278|8268.7|8277.4|8267.8|13
1650049500000|2022-04-15 19:05:00|8277.5|8268.1|8277|8269.2|8277.7|8269.3|8276.8|8268.1|8
1650049510000|2022-04-15 19:05:10|8277.6|8268.4|8277.4|8268.4|8278|8269.6|8276.6|8268.4|6
1650049520000|2022-04-15 19:05:20|8276.9|8267.5|8277.3|8269.3|8277.4|8269.4|8276.8|8267.5|6
1650049530000|2022-04-15 19:05:30|8276.5|8269.2|8277.8|8269|8278.2|8269.2|8276.5|8268.9|8
1650049540000|2022-04-15 19:05:40|8277.9|8269.1|8277.5|8268.8|8278|8269.1|8277.5|8268.6|10
1650049550000|2022-04-15 19:05:50|8277.8|8268.6|8277.6|8268.6|8277.9|8268.6|8277.6|8268.6|3
1650049560000|2022-04-15 19:06:00|8276.6|8269.4|8277.1|8268.9|8277.3|8269.4|8276.6|8268.4|10
1650049570000|2022-04-15 19:06:10|8277.3|8268.8|8277.2|8268.1|8277.3|8270|8276.1|8267.8|9
1650049580000|2022-04-15 19:06:20|8277.4|8268.3|8277.4|8268.3|8277.4|8268.3|8277.4|8268.3|1
1650049590000|2022-04-15 19:06:30|8277.2|8268.1|8277.4|8269.1|8277.4|8269.1|8276.8|8267.8|8
1650049600000|2022-04-15 19:06:40|8277.3|8268.9|8277|8269.1|8277.3|8269.7|8276.9|8268.9|8
1650049610000|2022-04-15 19:06:50|8277.1|8269.2|8276.9|8269.4|8277.1|8269.5|8276.8|8269|12
1650049620000|2022-04-15 19:07:00|8277|8269.1|8277.5|8267.9|8277.6|8269.1|8277|8267.5|11
1650049630000|2022-04-15 19:07:10|8277.6|8268|8277.2|8267.7|8277.7|8268.3|8277.1|8267.7|14
1650049640000|2022-04-15 19:07:20|8277.1|8268.3|8277.5|8268.9|8277.5|8269.3|8276.8|8268.3|5
1650049650000|2022-04-15 19:07:30|8277.3|8268.8|8277.4|8267.9|8277.8|8269.7|8276.6|8267.9|19
1650049660000|2022-04-15 19:07:40|8277.6|8268.2|8277.4|8268|8277.6|8268.3|8277.4|8267.8|6
1650049670000|2022-04-15 19:07:50|8277.5|8268.1|8277.6|8268.9|8278|8268.9|8277.5|8268.1|4
1650049680000|2022-04-15 19:08:00|8277.5|8268.8|8277|8268.2|8277.8|8269.1|8277|8268.2|9
1650049690000|2022-04-15 19:08:10|8276.8|8268.1|8276.9|8268|8277.7|8268.8|8276.7|8267.7|12
1650049700000|2022-04-15 19:08:20|8277.3|8267.5|8277.8|8268.2|8278.1|8268.3|8277.3|8267.5|14
1650049710000|2022-04-15 19:08:30|8277.6|8267.9|8277|8268.8|8277.7|8269.6|8276.8|8267.8|10
1650049720000|2022-04-15 19:08:40|8277.1|8269.6|8277.4|8268.3|8278|8269.6|8277|8267.9|17
1650049730000|2022-04-15 19:08:50|8277.1|8268.2|8277.2|8267.9|8277.3|8268.3|8277|8267.7|22
1650049740000|2022-04-15 19:09:00|8277.3|8268.2|8277.1|8268.8|8279.2|8270|8276.9|8267.9|19
1650049750000|2022-04-15 19:09:10|8277.4|8268.4|8278.5|8269.4|8278.5|8269.4|8276.8|8268.4|8
1650049760000|2022-04-15 19:09:20|8278.1|8269.8|8277.8|8268.9|8278.1|8269.8|8277.7|8268.9|8
1650049770000|2022-04-15 19:09:30|8276.4|8269.5|8276.5|8269|8276.8|8269.5|8276.4|8268.4|8
1650049780000|2022-04-15 19:09:40|8276.6|8269.2|8276.9|8270.1|8276.9|8270.1|8276.6|8269.2|7
1650049790000|2022-04-15 19:09:50|8277.1|8269.5|8276.8|8268.8|8277.1|8269.9|8276.4|8268.7|12
1650049800000|2022-04-15 19:10:00|8276.5|8269.5|8276.9|8269.2|8276.9|8269.5|8276.5|8268.3|10
1650049810000|2022-04-15 19:10:10|8277.6|8269.4|8276.8|8268.7|8277.6|8269.4|8276.7|8268.5|19
1650049820000|2022-04-15 19:10:20|8277|8268.4|8277.1|8268.7|8277.1|8269.2|8276.9|8268.3|24
1650049830000|2022-04-15 19:10:30|8278|8268.6|8277.9|8268|8278.4|8268.6|8277.9|8267.2|11
1650049840000|2022-04-15 19:10:40|8278|8268.2|8277.1|8269.3|8278|8269.3|8276.7|8268.2|15
1650049850000|2022-04-15 19:10:50|8276.9|8269.2|8277.9|8267.8|8278.2|8269.3|8276.8|8267.1|16
1650049860000|2022-04-15 19:11:00|8278.2|8267.6|8277.5|8269.1|8278.2|8269.4|8276.7|8266.8|12
1650049870000|2022-04-15 19:11:10|8277.4|8269.6|8278.6|8267.6|8278.6|8269.6|8277|8267.2|10
1650049880000|2022-04-15 19:11:20|8278.5|8267.5|8277.8|8266.8|8278.5|8267.6|8277.6|8266.6|9
1650049890000|2022-04-15 19:11:30|8278|8267.5|8277.6|8267.1|8278|8268.4|8277.5|8266.6|15
1650049900000|2022-04-15 19:11:40|8276.8|8267.7|8276.9|8269|8277.2|8269.8|8276.7|8267.7|8
1650049910000|2022-04-15 19:11:50|8277|8269.1|8276.7|8269|8277.1|8269.3|8276.6|8268.7|12
1650049920000|2022-04-15 19:12:00|8277.7|8269.2|8278.1|8267.1|8278.4|8269.2|8277.6|8266.7|11
1650049930000|2022-04-15 19:12:10|8277.9|8267.2|8278|8267|8278.2|8267.7|8277.7|8267|8
1650049940000|2022-04-15 19:12:20|8277.9|8266.9|8278.2|8267.4|8278.2|8268.3|8277.4|8266.9|18
1650049950000|2022-04-15 19:12:30|8278.1|8267.3|8278.2|8267.4|8278.3|8268|8277.9|8267.1|12
1650049960000|2022-04-15 19:12:40|8278.1|8267.3|8278.2|8267.3|8278.3|8267.5|8278.1|8267.1|15
1650049970000|2022-04-15 19:12:50|8278|8267.7|8278.3|8267.3|8278.4|8268.9|8276.9|8267.2|22
1650049980000|2022-04-15 19:13:00|8278.2|8267.2|8278.1|8267.3|8278.3|8267.6|8277.9|8267|25
1650049990000|2022-04-15 19:13:10|8278.2|8267.1|8278.1|8268.1|8278.4|8268.1|8278|8267.1|13
1650050000000|2022-04-15 19:13:20|8277.9|8267.8|8278.2|8267.2|8278.3|8268.5|8277.4|8267.1|14
1650050010000|2022-04-15 19:13:30|8278.1|8267.1|8277.9|8267.6|8278.2|8268.7|8277|8267|17
1650050020000|2022-04-15 19:13:40|8278.1|8267.7|8278.2|8267.2|8278.4|8268.5|8276.8|8267|26
1650050030000|2022-04-15 19:13:50|8277.6|8266.6|8278.1|8267.1|8278.8|8268|8277.6|8266.6|25
1650050040000|2022-04-15 19:14:00|8277.9|8267.3|8278.2|8267.2|8278.2|8268.1|8277.5|8266.7|19
1650050050000|2022-04-15 19:14:10|8278.3|8267.3|8278.3|8267.3|8278.4|8267.5|8278.2|8267.2|13
1650050060000|2022-04-15 19:14:20|8278.4|8267.4|8278.4|8267.4|8278.4|8267.6|8278.3|8267.3|8
1650050070000|2022-04-15 19:14:30|8278.3|8267.3|8278.7|8267.7|8278.7|8268.3|8278.1|8267.3|16
1650050080000|2022-04-15 19:14:40|8278.6|8267.8|8278.6|8268.5|8279|8268.5|8278.5|8267.6|18
1650050090000|2022-04-15 19:14:50|8278.5|8268.6|8278.1|8269|8278.8|8269.7|8277.9|8268.6|15
1650050100000|2022-04-15 19:15:00|8277.5|8268.8|8278.7|8267.7|8278.7|8269.1|8277.2|8266.9|21
1650050110000|2022-04-15 19:15:10|8278.6|8267.6|8279.1|8268.1|8279.3|8268.5|8278|8267.5|29
1650050120000|2022-04-15 19:15:20|8279.2|8268.2|8279.1|8268.1|8279.4|8268.4|8278.5|8267.7|28
1650050130000|2022-04-15 19:15:30|8278.8|8267.8|8278.8|8267.8|8279|8268|8278.6|8267.6|13
1650050140000|2022-04-15 19:15:40|8278.9|8267.9|8279.2|8268.2|8279.3|8268.3|8278.7|8267.7|16
1650050150000|2022-04-15 19:15:50|8278.9|8268.3|8278.9|8267.9|8279.5|8268.5|8278.6|8267.8|32
1650050160000|2022-04-15 19:16:00|8279.3|8268.3|8279.2|8268.2|8279.5|8268.8|8278.5|8268.1|13
1650050170000|2022-04-15 19:16:10|8279.9|8268.9|8279.2|8268.2|8279.9|8268.9|8279.1|8268.2|15
1650050180000|2022-04-15 19:16:20|8279.1|8268.1|8279.2|8268.2|8279.3|8268.3|8279|8268|7
1650050190000|2022-04-15 19:16:30|8279|8268|8279.1|8268.1|8279.2|8268.3|8278.7|8267.8|15
1650050200000|2022-04-15 19:16:40|8279|8268|8279.4|8268.4|8279.4|8268.4|8279|8268|16
1650050210000|2022-04-15 19:16:50|8279.5|8268.5|8279.2|8268.2|8279.5|8269.3|8278.2|8267.8|25
1650050220000|2022-04-15 19:17:00|8279.1|8268.1|8279.4|8268.4|8280|8269.3|8278|8268.1|15
1650050230000|2022-04-15 19:17:10|8279.3|8268.3|8279.3|8268.3|8279.5|8268.5|8279.2|8268.2|11
1650050240000|2022-04-15 19:17:20|8279.2|8268.2|8279.1|8268.5|8279.4|8268.6|8278.9|8268.1|10
1650050250000|2022-04-15 19:17:30|8279.2|8268.6|8278.1|8269|8279.2|8269|8278.1|8268.5|7
1650050260000|2022-04-15 19:17:40|8278|8269.5|8279.2|8268.3|8279.4|8269.5|8278|8268.2|13
1650050270000|2022-04-15 19:17:50|8278.9|8268.9|8278.9|8268.7|8279.5|8269.2|8277.9|8267.9|19
1650050280000|2022-04-15 19:18:00|8279|8269.1|8279.3|8268.3|8279.3|8269.3|8278.5|8268.1|15
1650050290000|2022-04-15 19:18:10|8279.2|8268.2|8279.3|8268.3|8279.3|8268.6|8278.9|8268.1|10
1650050300000|2022-04-15 19:18:20|8279.1|8268.1|8279.2|8268.2|8279.2|8268.2|8279.1|8268.1|4
1650050310000|2022-04-15 19:18:30|8278.7|8268.5|8279|8268|8279.2|8269.3|8278.4|8268|8
1650050320000|2022-04-15 19:18:40|8279.2|8268.2|8277.9|8269.9|8279.6|8270.1|8277.7|8268|15
1650050330000|2022-04-15 19:18:50|8278.1|8270.1|8279.4|8268.4|8280|8270.1|8278.1|8268.4|17
1650050340000|2022-04-15 19:19:00|8279.5|8268.5|8278.3|8267.9|8279.5|8268.8|8278.3|8267.5|14
1650050350000|2022-04-15 19:19:10|8278.4|8267.6|8278.2|8267.9|8278.4|8267.9|8278.1|8267.4|8
1650050360000|2022-04-15 19:19:20|8277.9|8268.2|8277.9|8268.8|8278.3|8271.3|8276.2|8267.4|9
1650050370000|2022-04-15 19:19:30|8276.8|8268.5|8277.4|8269.1|8277.5|8269.5|8276.6|8268.5|5
1650050380000|2022-04-15 19:19:40|8277.1|8268.9|8278.8|8267.8|8279|8269.7|8277.1|8266.8|17
1650050390000|2022-04-15 19:19:50|8279|8268|8279.1|8268.1|8279.8|8268.8|8279|8268|32
1650050400000|2022-04-15 19:20:00|8279.2|8268.2|8280.3|8269.3|8280.9|8269.9|8279.2|8268.2|11
1650050410000|2022-04-15 19:20:10|8280.4|8269.4|8280.4|8269.4|8280.6|8269.6|8279.2|8268.4|7
1650050420000|2022-04-15 19:20:20|8279.7|8268.9|8279.5|8268.5|8279.7|8268.9|8279.4|8268.4|4
1650050430000|2022-04-15 19:20:30|8279.4|8268.4|8279|8269.2|8279.5|8269.5|8278.7|8268.4|11
1650050440000|2022-04-15 19:20:40|8278.8|8268.4|8279.5|8268.5|8279.5|8268.5|8278.8|8268|16
1650050450000|2022-04-15 19:20:50|8279.3|8268.3|8278.9|8267.9|8279.3|8268.3|8278.9|8267.9|5
1650050460000|2022-04-15 19:21:00|8279|8268|8278.9|8267.9|8279|8268.7|8278.6|8267.9|11
1650050470000|2022-04-15 19:21:10|8279|8268|8278.4|8268.8|8279|8268.8|8278.4|8267.9|3
1650050480000|2022-04-15 19:21:20|8278.2|8268.4|8278.9|8267.9|8278.9|8268.7|8278.2|8267.8|7
1650050490000|2022-04-15 19:21:30|8278.8|8267.8|8277.8|8269.7|8279|8269.7|8277.8|8267.8|9
1650050500000|2022-04-15 19:21:40|8278.1|8269.4|8278.8|8268.7|8280.1|8269.7|8278.1|8268.7|11
1650050510000|2022-04-15 19:21:50|8278.7|8268.8|8278.4|8267.4|8279.5|8268.9|8278.4|8267.4|9
1650050520000|2022-04-15 19:22:00|8278.5|8267.5|8278.7|8267.7|8278.7|8267.7|8278.4|8267.4|11
1650050530000|2022-04-15 19:22:10|8278.9|8268.2|8278|8268.6|8278.9|8268.7|8278|8268.1|8
1650050540000|2022-04-15 19:22:20|8278.3|8268.1|8278.6|8267.6|8278.6|8268.1|8277.4|8266.4|24
1650050550000|2022-04-15 19:22:30|8278.5|8267.5|8278.2|8267.2|8278.5|8267.5|8277.9|8266.9|20
1650050560000|2022-04-15 19:22:40|8278.1|8267.1|8278|8267|8278.2|8267.2|8278|8267|5
1650050570000|2022-04-15 19:22:50|8278.4|8267.4|8278.1|8267.1|8278.5|8267.5|8277.9|8266.9|11
1650050580000|2022-04-15 19:23:00|8278.2|8267.2|8278|8267|8278.2|8267.2|8278|8267|7
1650050590000|2022-04-15 19:23:10|8278.1|8267.1|8278.4|8268.2|8278.4|8268.6|8278|8267|9
1650050600000|2022-04-15 19:23:20|8278.7|8268.3|8278.2|8267.7|8278.8|8268.3|8277.9|8267.3|11
1650050610000|2022-04-15 19:23:30|8278|8267.2|8278|8267.8|8278.2|8268.4|8277.8|8267.2|14
1650050620000|2022-04-15 19:23:40|8277.7|8267.6|8277.8|8267.9|8277.9|8268|8277.6|8267.6|9
1650050630000|2022-04-15 19:23:50|8278.2|8268|8278.1|8267.8|8278.7|8268.1|8277.9|8267.5|19
1650050640000|2022-04-15 19:24:00|8278.3|8267.4|8278|8267.7|8278.5|8267.8|8277.7|8267.4|11
1650050650000|2022-04-15 19:24:10|8277.9|8267.6|8277.6|8268.5|8278|8268.7|8277.6|8267.6|10
1650050660000|2022-04-15 19:24:20|8277.8|8268.4|8278.2|8268.1|8278.2|8268.9|8277.7|8267.8|10
1650050670000|2022-04-15 19:24:30|8277.5|8268|8278.1|8267.8|8278.2|8268.1|8277.5|8267.8|5
1650050680000|2022-04-15 19:24:40|8277.7|8267.9|8276.5|8268|8278|8268|8276.5|8267.8|5
1650050690000|2022-04-15 19:24:50|8278|8268.2|8277.6|8267.3|8279.5|8269.8|8276.2|8267.3|14
1650050700000|2022-04-15 19:25:00|8276.8|8269.2|8277|8267.9|8277.3|8269.2|8276.5|8267.7|16
1650050710000|2022-04-15 19:25:10|8277.3|8268|8276.9|8268.3|8277.4|8268.6|8276.9|8267.8|8
1650050720000|2022-04-15 19:25:20|8277.1|8268.1|8276.9|8268.1|8277.4|8268.2|8276.9|8268|8
1650050730000|2022-04-15 19:25:30|8276.6|8268|8277|8267.6|8277|8268|8276.4|8267.6|5
1650050740000|2022-04-15 19:25:40|8277.1|8267.8|8277.2|8268|8277.2|8268.7|8276.6|8267.8|6
1650050750000|2022-04-15 19:25:50|8276.6|8268.1|8276.7|8267.8|8277|8268.2|8276.6|8267.7|7
1650050760000|2022-04-15 19:26:00|8277.5|8267.4|8277.4|8268.3|8277.5|8269.5|8275.9|8266.8|15
1650050770000|2022-04-15 19:26:10|8276.6|8269.3|8277.3|8267.8|8277.6|8269.5|8276.6|8267.7|11
1650050780000|2022-04-15 19:26:20|8276.6|8268.2|8277.5|8267.6|8277.5|8268.2|8276.6|8267.6|7
1650050790000|2022-04-15 19:26:30|8277|8268.5|8276.7|8268.2|8277|8268.8|8276.4|8267.8|11
1650050800000|2022-04-15 19:26:40|8276.6|8268|8277.7|8267.2|8278|8268.4|8276|8267.2|9
1650050810000|2022-04-15 19:26:50|8277.5|8267.6|8277.2|8267.3|8277.7|8267.6|8277.2|8267.2|3
1650050820000|2022-04-15 19:27:00|8277.1|8266.9|8277.1|8268.1|8277.4|8268.6|8276.8|8266.9|9
1650050830000|2022-04-15 19:27:10|8277.2|8267.7|8276.4|8268.7|8277.3|8269.7|8276.4|8267.7|7
1650050840000|2022-04-15 19:27:20|8276.8|8268.5|8276.3|8269.1|8276.9|8269.1|8276.3|8268.5|4
1650050850000|2022-04-15 19:27:30|8276|8269.9|8275.6|8268.3|8276.3|8269.9|8275.6|8268.3|6
1650050860000|2022-04-15 19:27:40|8275.8|8269.7|8275.3|8267.9|8275.8|8269.7|8275.3|8267.9|3
1650050870000|2022-04-15 19:27:50|8276.6|8268.2|8276.6|8268|8276.6|8268.2|8276.6|8267.9|3
1650050880000|2022-04-15 19:28:00|8277|8268.1|8277.5|8268.4|8279.3|8271|8276.9|8268.1|10
1650050890000|2022-04-15 19:28:10|8277.6|8269.2|8277.8|8268.3|8278.1|8269.2|8277.6|8268.2|9
1650050900000|2022-04-15 19:28:20|8277.9|8267.6|8277.9|8267.9|8279.1|8268.5|8277.4|8267.5|9
1650050910000|2022-04-15 19:28:30|8278|8267.6|8278.9|8268.5|8279.1|8269|8277.4|8267.4|8
1650050920000|2022-04-15 19:28:40|8277.9|8268.4|8277.6|8267.4|8278|8268.4|8277.6|8267.4|4
1650050930000|2022-04-15 19:28:50|8277.7|8267.7|8279.1|8269|8279.1|8269|8277.7|8267.7|8
1650050940000|2022-04-15 19:29:00|8278.9|8268.9|8279|8268.5|8279|8268.9|8278.4|8268.1|6
1650050950000|2022-04-15 19:29:10|8278.7|8268.4|8278.1|8268.9|8278.7|8268.9|8278.1|8268.2|6
1650050960000|2022-04-15 19:29:20|8278|8268.6|8278|8268.9|8278|8269.4|8277.5|8268.3|8
1650050970000|2022-04-15 19:29:30|8278.1|8269|8277.9|8268.8|8278.1|8269|8277.5|8268.5|3
1650050980000|2022-04-15 19:29:40|8277|8267.9|8280.4|8270.3|8280.4|8271|8277|8267.9|5
1650050990000|2022-04-15 19:29:50|8279.3|8269.4|8277.8|8267.8|8279.3|8269.4|8277.8|8267.8|5
1650051000000|2022-04-15 19:30:00|8277.6|8267.7|8278.6|8269.3|8278.6|8269.3|8277.4|8267.6|5
1650051010000|2022-04-15 19:30:10|8278.5|8268.7|8278.1|8268.7|8278.5|8269|8277.9|8268.7|4
1650051020000|2022-04-15 19:30:20|8277.1|8267.7|8277.9|8266.9|8278.4|8268|8276.5|8265.5|19
1650051030000|2022-04-15 19:30:30|8278|8267|8278.9|8267.9|8278.9|8267.9|8277.3|8266.3|12
1650051040000|2022-04-15 19:30:40|8278.7|8267.7|8278.7|8267.7|8279|8269.4|8277.5|8267.5|11
1650051050000|2022-04-15 19:30:50|8278.5|8267.5|8278.7|8267.7|8278.7|8267.7|8278.5|8267.5|4
1650051060000|2022-04-15 19:31:00|8278.6|8267.6|8278.2|8268.1|8278.7|8268.5|8278.2|8267.6|8
1650051070000|2022-04-15 19:31:10|8278.3|8267.8|8277.8|8268.3|8278.7|8268.3|8277.8|8267.7|5
1650051080000|2022-04-15 19:31:20|8277.3|8268.2|8277.6|8268.3|8277.7|8268.3|8277.3|8267.7|8
1650051090000|2022-04-15 19:31:30|8277.9|8271|8278.7|8269.7|8278.8|8271|8277.9|8269.3|13
1650051100000|2022-04-15 19:31:40|8278.8|8270|8278.2|8268.8|8278.8|8270|8277.8|8268|9
1650051110000|2022-04-15 19:31:50|8278.5|8268.7|8278.4|8269.3|8278.6|8270|8277.9|8268.6|13
1650051120000|2022-04-15 19:32:00|8278.6|8269.1|8278.4|8268.9|8278.6|8269.1|8278|8268.2|13
1650051130000|2022-04-15 19:32:10|8278.3|8269.1|8279.9|8268.9|8280.1|8269.2|8278.2|8267.4|16
1650051140000|2022-04-15 19:32:20|8279.2|8270.7|8278.8|8267.8|8279.7|8270.7|8278|8267.8|12
1650051150000|2022-04-15 19:32:30|8278.9|8267.9|8278.9|8267.9|8279.4|8268.6|8278.7|8267.9|11
1650051160000|2022-04-15 19:32:40|8279.3|8268.3|8277.9|8269.4|8279.3|8269.4|8277.7|8268.2|6
1650051170000|2022-04-15 19:32:50|8279|8268.4|8278.7|8268.5|8279.1|8268.6|8278.7|8268.4|5
1650051180000|2022-04-15 19:33:00|8279|8268|8278.8|8267.8|8279|8268|8278.8|8267.8|5
1650051190000|2022-04-15 19:33:10|8279.6|8268.6|8279|8268|8279.6|8268.6|8279|8268|6
1650051200000|2022-04-15 19:33:20|8279.1|8268.1|8279.5|8268.5|8279.5|8268.6|8278.7|8268.1|4
1650051210000|2022-04-15 19:33:30|8278.2|8268.9|8277.5|8269.2|8278.2|8269.5|8277.5|8268.9|4
1650051220000|2022-04-15 19:33:40|8277.7|8269.4|8278.9|8267.9|8279.1|8269.4|8277.7|8267.9|5
1650051230000|2022-04-15 19:33:50|8279.3|8268.3|8279.1|8268.1|8279.3|8268.3|8279.1|8268.1|7
1650051240000|2022-04-15 19:34:00|8279.2|8268.3|8279.1|8268.1|8279.2|8268.3|8278.7|8267.7|8
1650051250000|2022-04-15 19:34:10|8279|8268|8277.2|8269.6|8279|8269.6|8277.2|8268|2
1650051260000|2022-04-15 19:34:20|8277.4|8269.4|8278.3|8268.9|8279|8269.4|8277.4|8267.5|14
1650051270000|2022-04-15 19:34:30|8278.5|8267.7|8278.6|8268.1|8278.9|8268.8|8278.3|8267.7|5
1650051280000|2022-04-15 19:34:40|8278.7|8267.9|8278.9|8267.9|8278.9|8268.4|8278.3|8267.7|6
1650051290000|2022-04-15 19:34:50|8278.6|8268.3|8278.9|8267.9|8279.1|8268.4|8278.5|8267.8|7
1650051300000|2022-04-15 19:35:00|8278.4|8268.6|8278.7|8267.7|8279|8268.6|8278.4|8267.4|13
1650051310000|2022-04-15 19:35:10|8278.3|8267.3|8278.3|8269.3|8279.1|8269.7|8277.2|8267.3|15
1650051320000|2022-04-15 19:35:20|8278.2|8269.1|8278.7|8267.7|8278.8|8269.4|8277.7|8267.6|10
1650051330000|2022-04-15 19:35:30|8278.6|8267.8|8278.6|8267.6|8278.6|8268.1|8278.4|8267.6|6
1650051340000|2022-04-15 19:35:40|8278.3|8267.7|8278.1|8267.4|8279.4|8268.4|8278|8267.4|6
1650051350000|2022-04-15 19:35:50|8278.2|8267.3|8278.4|8267.4|8278.4|8267.4|8278.2|8267.3|4
1650051360000|2022-04-15 19:36:00|8278.1|8267.7|8278.5|8267.5|8278.7|8268.5|8278.1|8267.5|5
1650051370000|2022-04-15 19:36:10|8278.4|8267.4|8277.1|8269.1|8279.1|8269.4|8277.1|8267.4|8
1650051380000|2022-04-15 19:36:20|8277.5|8269|8277.4|8269.1|8277.6|8269.1|8277.3|8269|4
1650051390000|2022-04-15 19:36:30|8277.5|8269.3|8278.5|8267.5|8279.4|8269.3|8277.5|8267|10
1650051400000|2022-04-15 19:36:40|8278.7|8267.7|8278.6|8267.9|8279|8268.5|8278.4|8267.6|15
1650051410000|2022-04-15 19:36:50|8278.7|8267.6|8278.4|8268.2|8278.7|8268.3|8278.3|8267.6|5
1650051420000|2022-04-15 19:37:00|8278.7|8267.7|8278.7|8267.7|8278.7|8268|8278.4|8267.6|11
1650051430000|2022-04-15 19:37:10|8278.6|8267.6|8278.6|8267.6|8278.7|8267.7|8278.6|8267.6|5
1650051440000|2022-04-15 19:37:20|8278.5|8267.5|8278.6|8268.1|8278.7|8268.1|8278.5|8267.5|5
1650051450000|2022-04-15 19:37:30|8278.8|8267.8|8278.9|8267.9|8279.5|8268.5|8278.5|8267.5|19
1650051460000|2022-04-15 19:37:40|8279.1|8268.1|8278.9|8267.9|8279.1|8268.2|8278.8|8267.9|6
1650051470000|2022-04-15 19:37:50|8279|8268|8278.8|8268.4|8279.1|8268.7|8278.7|8268|9
1650051480000|2022-04-15 19:38:00|8278.9|8268.3|8279.1|8268.1|8279.1|8268.8|8278.2|8267.9|19
1650051490000|2022-04-15 19:38:10|8279.2|8268.2|8278.2|8269.4|8279.2|8269.5|8278.1|8268.1|17
1650051500000|2022-04-15 19:38:20|8278.3|8269.3|8279.3|8268.3|8279.5|8269.3|8278.3|8267.9|26
1650051510000|2022-04-15 19:38:30|8279.2|8268.2|8279.3|8268.3|8279.5|8269|8278.8|8268|29
1650051520000|2022-04-15 19:38:40|8279.2|8268.2|8279.1|8268.6|8279.3|8268.6|8279|8268.2|14
1650051530000|2022-04-15 19:38:50|8279.3|8268.4|8278.3|8270|8279.3|8270|8278.3|8268.4|11
1650051540000|2022-04-15 19:39:00|8278.2|8269.5|8278.4|8268.8|8279|8269.9|8278.2|8268.8|15
1650051550000|2022-04-15 19:39:10|8278.3|8269.2|8279|8268.5|8279.2|8269.3|8278.3|8267.9|13
1650051560000|2022-04-15 19:39:20|8278.9|8268|8279.5|8268.6|8280.4|8269.4|8278.8|8267.8|13
1650051570000|2022-04-15 19:39:30|8279.3|8268.7|8279.4|8268.4|8279.4|8268.7|8279.2|8268.4|6
1650051580000|2022-04-15 19:39:40|8278.5|8269.9|8278.3|8269.1|8279.3|8269.9|8278.3|8268.7|16
1650051590000|2022-04-15 19:39:50|8278.2|8269.4|8278.2|8269.3|8278.7|8269.9|8278|8268.2|32
1650051600000|2022-04-15 19:40:00|8278.1|8269.5|8279|8269.3|8279.2|8269.5|8278.1|8268.8|16
1650051610000|2022-04-15 19:40:10|8278.9|8269.2|8278.4|8269|8279.1|8269.4|8278.4|8268.4|12
1650051620000|2022-04-15 19:40:20|8278.3|8269.3|8279|8268|8279.8|8269.4|8278.2|8267.8|34
1650051630000|2022-04-15 19:40:30|8279.1|8268.1|8279.1|8268.1|8279.1|8268.1|8278.8|8267.8|17
1650051640000|2022-04-15 19:40:40|8278.9|8267.9|8279.1|8268.1|8279.2|8268.2|8278.9|8267.9|10
1650051650000|2022-04-15 19:40:50|8279|8268|8278.7|8267.7|8279.1|8268.2|8278.7|8267.7|7
1650051660000|2022-04-15 19:41:00|8278.9|8267.9|8278.7|8268.3|8279|8269.2|8278.5|8267.9|10
1650051670000|2022-04-15 19:41:10|8278.8|8268.4|8278.9|8268.5|8279.4|8269.2|8278.6|8267.6|20
1650051680000|2022-04-15 19:41:20|8278.8|8268.3|8278.8|8268.7|8279.2|8268.9|8278.6|8268|17
1650051690000|2022-04-15 19:41:30|8278.9|8268.6|8278.8|8268.3|8279.3|8268.7|8278.7|8268.1|14
1650051700000|2022-04-15 19:41:40|8278.7|8268.6|8278.8|8268.2|8279.1|8268.7|8278.1|8267.7|11
1650051710000|2022-04-15 19:41:50|8278.3|8268.4|8278.7|8268.8|8278.7|8269.5|8278.1|8268|10
1650051720000|2022-04-15 19:42:00|8278.3|8269.4|8279|8268|8279.2|8269.4|8278.1|8268|13
1650051730000|2022-04-15 19:42:10|8278.7|8267.7|8277.9|8268.2|8279.1|8268.7|8277.6|8267.4|36
1650051740000|2022-04-15 19:42:20|8277.8|8268.7|8278.8|8267.8|8279|8268.7|8277.6|8267.5|30
1650051750000|2022-04-15 19:42:30|8278.9|8267.9|8278.1|8268.3|8278.9|8268.4|8278|8267.7|16
1650051760000|2022-04-15 19:42:40|8278.2|8268.1|8277.6|8268.8|8279.1|8269.1|8277.5|8267.5|33
1650051770000|2022-04-15 19:42:50|8277.4|8269.2|8278.8|8267.8|8279|8269.2|8277.1|8267.8|23
1650051780000|2022-04-15 19:43:00|8278.7|8267.7|8277.8|8268.4|8278.7|8268.6|8277.6|8267.7|21
1650051790000|2022-04-15 19:43:10|8277.9|8268.3|8278.8|8267.8|8278.8|8269|8277.6|8267.7|13
1650051800000|2022-04-15 19:43:20|8278.1|8268.1|8278.9|8267.9|8279.1|8268.1|8277.9|8267.7|22
1650051810000|2022-04-15 19:43:30|8279|8268|8278.4|8268|8279|8268|8277.9|8267.4|23
1650051820000|2022-04-15 19:43:40|8278.8|8267.8|8277.6|8268.2|8278.9|8268.3|8277.3|8267.5|15
1650051830000|2022-04-15 19:43:50|8277.8|8268|8278.2|8267.8|8278.6|8268.5|8277.4|8267.5|12
1650051840000|2022-04-15 19:44:00|8278.3|8267.6|8279.5|8268.5|8279.5|8268.5|8277.7|8267.6|34
1650051850000|2022-04-15 19:44:10|8279.4|8268.4|8279.4|8268.4|8279.7|8268.7|8279.3|8268.4|16
1650051860000|2022-04-15 19:44:20|8279.5|8268.5|8279|8268|8279.5|8268.5|8279|8268|11
1650051870000|2022-04-15 19:44:30|8278.9|8267.9|8278.6|8267.6|8278.9|8268.3|8277.3|8267.6|12
1650051880000|2022-04-15 19:44:40|8278.4|8267.8|8278.1|8268.4|8279.5|8268.5|8277.6|8267.6|9
1650051890000|2022-04-15 19:44:50|8277.9|8268.5|8277.8|8268.7|8279.2|8268.8|8276.6|8267.7|44
1650051900000|2022-04-15 19:45:00|8277.9|8268.8|8278.6|8267.9|8279.1|8268.9|8277.5|8267.7|47
1650051910000|2022-04-15 19:45:10|8278.7|8267.8|8277.3|8268.2|8278.9|8268.2|8277.3|8267.8|20
1650051920000|2022-04-15 19:45:20|8277.5|8268|8278|8268.3|8278|8268.3|8277.3|8267.9|9
1650051930000|2022-04-15 19:45:30|8277.6|8268.5|8277|8268.4|8277.6|8269.3|8275.9|8268.2|12
1650051940000|2022-04-15 19:45:40|8277.1|8268.5|8277.8|8268|8278|8268.9|8276.8|8267.9|18
1650051950000|2022-04-15 19:45:50|8277.9|8267.9|8277.6|8268.3|8278.5|8268.5|8277.4|8267.6|16
1650051960000|2022-04-15 19:46:00|8277.7|8268.2|8279.3|8268.5|8279.5|8269.2|8276.9|8268|18
1650051970000|2022-04-15 19:46:10|8278.6|8268.2|8279.4|8268.4|8279.5|8269.1|8278.1|8268.1|27
1650051980000|2022-04-15 19:46:20|8279.3|8268.3|8279.4|8268.6|8279.5|8268.6|8279.2|8268.2|15
1650051990000|2022-04-15 19:46:30|8279.6|8268.4|8279.7|8268.9|8279.7|8269|8279.4|8268.4|12
1650052000000|2022-04-15 19:46:40|8279.3|8268.5|8278.8|8268.8|8279.8|8269.1|8278.8|8268.5|13
1650052010000|2022-04-15 19:46:50|8278.7|8269.4|8278.8|8269.8|8279.9|8270.1|8278.6|8268.4|19
1650052020000|2022-04-15 19:47:00|8278.5|8269.3|8279.8|8268.8|8279.9|8269.3|8278.5|8268.6|24
1650052030000|2022-04-15 19:47:10|8279.9|8269|8279.3|8268.3|8279.9|8269.2|8279.3|8268.3|11
1650052040000|2022-04-15 19:47:20|8279.5|8268.5|8279.7|8268.7|8279.8|8268.9|8279.5|8268.5|12
1650052050000|2022-04-15 19:47:30|8279.5|8268.5|8279.6|8268.9|8279.7|8269.3|8279.1|8268.5|11
1650052060000|2022-04-15 19:47:40|8278.6|8269.9|8278.4|8270|8278.7|8270|8278.4|8269.2|5
1650052070000|2022-04-15 19:47:50|8278.6|8270.2|8278.6|8270.4|8278.6|8271|8278.2|8269.2|13
1650052080000|2022-04-15 19:48:00|8278.8|8270.3|8278.4|8269.6|8278.8|8270.6|8278.3|8269.2|13
1650052090000|2022-04-15 19:48:10|8278.3|8269.2|8279.4|8268.4|8279.5|8269.7|8278.3|8268.4|10
1650052100000|2022-04-15 19:48:20|8279.5|8268.5|8279.2|8269.2|8279.5|8269.2|8279|8268.1|9
1650052110000|2022-04-15 19:48:30|8278.9|8269.1|8278.8|8269|8278.9|8269.5|8278.7|8268.9|10
1650052120000|2022-04-15 19:48:40|8279.1|8268.8|8278.9|8268.4|8279.4|8269|8278.9|8268.4|15
1650052130000|2022-04-15 19:48:50|8279|8268.3|8279.3|8268.3|8279.6|8268.6|8279|8268.2|9
1650052140000|2022-04-15 19:49:00|8279.4|8268.4|8279.8|8268.8|8279.8|8269.5|8279.4|8268.4|6
1650052150000|2022-04-15 19:49:10|8279.9|8268.9|8278.6|8269.1|8279.9|8269.2|8278.6|8268.3|26
1650052160000|2022-04-15 19:49:20|8278.8|8269.2|8278.9|8269.2|8279.1|8269.6|8278.6|8268.8|15
1650052170000|2022-04-15 19:49:30|8278.8|8268.9|8279.3|8269|8279.6|8269.8|8278.2|8268.6|11
1650052180000|2022-04-15 19:49:40|8279.5|8269.1|8278.9|8269.7|8279.5|8269.7|8278.4|8268.5|6
1650052190000|2022-04-15 19:49:50|8279|8269.6|8278.9|8269.6|8279|8269.6|8278.8|8269.5|3
1650052200000|2022-04-15 19:50:00|8279.2|8268.9|8279.1|8268.8|8279.6|8269.7|8278.6|8268.4|14
1650052210000|2022-04-15 19:50:10|8279.3|8269|8279|8269.2|8279.3|8269.6|8278.6|8268.8|19
1650052220000|2022-04-15 19:50:20|8278.9|8269.5|8279|8269.1|8279.1|8269.5|8278.7|8268.9|12
1650052230000|2022-04-15 19:50:30|8278.7|8269.5|8278.9|8269.1|8278.9|8270|8278.2|8269|8
1650052240000|2022-04-15 19:50:40|8278.7|8268.7|8278.4|8269.5|8279.9|8270.1|8277.8|8268.6|25
1650052250000|2022-04-15 19:50:50|8278.6|8269.7|8279.3|8268.3|8279.6|8269.8|8278.4|8268.3|23
1650052260000|2022-04-15 19:51:00|8279.4|8268.4|8279.3|8268.6|8279.5|8269|8279|8268.4|12
1650052270000|2022-04-15 19:51:10|8279.4|8268.4|8278.6|8269.3|8279.4|8269.4|8278.6|8268.4|13
1650052280000|2022-04-15 19:51:20|8278.5|8269.1|8279.2|8268.2|8279.5|8269.3|8278.3|8268.1|13
1650052290000|2022-04-15 19:51:30|8279.1|8268.1|8279.9|8268.9|8279.9|8269|8278.6|8268.1|13
1650052300000|2022-04-15 19:51:40|8279.7|8268.7|8279.6|8268.8|8279.7|8268.9|8278.9|8268.4|16
1650052310000|2022-04-15 19:51:50|8279.7|8268.7|8279.2|8268.5|8279.8|8268.8|8279.1|8268.4|13
1650052320000|2022-04-15 19:52:00|8278.7|8268.8|8278.7|8269.5|8278.8|8269.5|8278.5|8268.8|8
1650052330000|2022-04-15 19:52:10|8278.4|8269.4|8279|8269.1|8279|8269.4|8278.4|8269.1|7
1650052340000|2022-04-15 19:52:20|8276.9|8270.2|8278.4|8269.8|8279.1|8270.3|8276.3|8269.4|11
1650052350000|2022-04-15 19:52:30|8278.2|8269.7|8278.2|8269.3|8278.8|8269.7|8278.2|8268.7|9
1650052360000|2022-04-15 19:52:40|8277.7|8269.6|8278.5|8269|8278.5|8269.6|8277.7|8269|12
1650052370000|2022-04-15 19:52:50|8278.6|8268.9|8278.7|8269.2|8278.8|8269.2|8278.4|8268.6|7
1650052380000|2022-04-15 19:53:00|8278.6|8269.3|8279.2|8268.9|8279.2|8269.5|8278.5|8268.7|13
1650052390000|2022-04-15 19:53:10|8278.3|8269.4|8278.8|8269.4|8278.8|8269.7|8278.3|8269.3|11
1650052400000|2022-04-15 19:53:20|8279|8269.8|8278.9|8269.2|8279|8269.8|8278.2|8269.2|11
1650052410000|2022-04-15 19:53:30|8279.1|8269.4|8278.9|8269.3|8279.2|8269.6|8278.6|8268.9|11
1650052420000|2022-04-15 19:53:40|8279.1|8269.6|8278.9|8269.2|8279.1|8269.8|8278.5|8269.2|6
1650052430000|2022-04-15 19:53:50|8279|8269.3|8279.3|8268.3|8279.6|8270.2|8277.8|8268.3|10
1650052440000|2022-04-15 19:54:00|8279.5|8268.5|8279.6|8268.6|8279.8|8268.8|8278.9|8267.9|24
1650052450000|2022-04-15 19:54:10|8279.4|8268.4|8279.3|8268.3|8279.7|8268.8|8278.8|8268.3|14
1650052460000|2022-04-15 19:54:20|8279.4|8268.5|8279.8|8268.8|8280.1|8269.1|8279.2|8268.4|11
1650052470000|2022-04-15 19:54:30|8279.6|8268.6|8278.8|8269|8279.8|8269.2|8278.8|8268.6|8
1650052480000|2022-04-15 19:54:40|8278.3|8269.3|8279.1|8268.8|8279.2|8269.4|8278.3|8268.8|8
1650052490000|2022-04-15 19:54:50|8278.3|8269|8278.6|8269.2|8278.6|8269.5|8278.3|8269|5
1650052500000|2022-04-15 19:55:00|8278.4|8269.3|8278.8|8269.1|8278.8|8269.4|8278.4|8269|9
1650052510000|2022-04-15 19:55:10|8278.9|8268.6|8277.9|8269.7|8279.4|8269.7|8277.9|8268.6|12
1650052520000|2022-04-15 19:55:20|8278.1|8269.5|8278.8|8269.4|8279.1|8269.7|8278.1|8269.3|9
1650052530000|2022-04-15 19:55:30|8279|8269|8278.9|8269|8279|8269|8278.7|8268.9|4
1650052540000|2022-04-15 19:55:40|8279|8269.2|8278.5|8269.2|8279.1|8269.3|8278.2|8268.6|6
1650052550000|2022-04-15 19:55:50|8278.8|8269|8278.7|8269|8279.1|8269.2|8278.4|8268.8|11
1650052560000|2022-04-15 19:56:00|8278.9|8269.1|8279.1|8268.6|8279.1|8269.1|8278.9|8268.6|13
1650052570000|2022-04-15 19:56:10|8279.3|8268.4|8278.9|8268.7|8279.5|8269.3|8278.3|8268.4|17
1650052580000|2022-04-15 19:56:20|8279.1|8268.5|8278.8|8268.6|8279.3|8269.3|8278.5|8268.4|19
1650052590000|2022-04-15 19:56:30|8278.7|8268.3|8279.1|8268.1|8279.2|8269|8278.2|8268.1|16
1650052600000|2022-04-15 19:56:40|8279.2|8268.2|8279.1|8268.3|8279.3|8268.5|8278.9|8268.2|6
1650052610000|2022-04-15 19:56:50|8279|8268.4|8279.2|8268.3|8279.3|8268.5|8279|8268.3|5
1650052620000|2022-04-15 19:57:00|8279.3|8268.1|8279.6|8268.6|8279.9|8268.9|8278.7|8268.1|19
1650052630000|2022-04-15 19:57:10|8279.5|8268.5|8279.5|8268.5|8279.6|8268.6|8279.5|8268.5|3
1650052640000|2022-04-15 19:57:20|8279.6|8268.6|8279.5|8268.5|8279.6|8268.6|8279.1|8268.2|10
1650052650000|2022-04-15 19:57:30|8279.2|8268.2|8279.2|8268.7|8279.4|8268.7|8279|8268.2|10
1650052660000|2022-04-15 19:57:40|8279.4|8268.4|8279.2|8268.5|8279.5|8268.5|8279.1|8268.2|8
1650052670000|2022-04-15 19:57:50|8279.3|8268.2|8279.4|8268.4|8279.5|8268.5|8279.3|8268.2|12
1650052680000|2022-04-15 19:58:00|8279.1|8268.6|8279.1|8268.7|8279.6|8268.7|8278.8|8268.2|16
1650052690000|2022-04-15 19:58:10|8279.3|8268.4|8279.2|8268.7|8279.3|8269|8278.9|8268.4|18
1650052700000|2022-04-15 19:58:20|8279.3|8268.5|8279.4|8268.4|8279.4|8268.6|8279.2|8268.2|10
1650052710000|2022-04-15 19:58:30|8279.2|8268.2|8279.4|8268.4|8279.4|8268.4|8278.8|8268.1|8
1650052720000|2022-04-15 19:58:40|8279.3|8268.3|8279.2|8268.3|8279.5|8268.5|8279|8268.2|11
1650052730000|2022-04-15 19:58:50|8279.4|8268.4|8278.9|8269.2|8279.8|8269.4|8278.8|8268.1|8
1650052740000|2022-04-15 19:59:00|8278.7|8268.6|8279|8268.5|8279.2|8269.4|8278.1|8268.2|27
1650052750000|2022-04-15 19:59:10|8278.4|8268.9|8278.8|8268.3|8279|8269.1|8278.2|8268.3|16
1650052760000|2022-04-15 19:59:20|8278.9|8268.5|8277.5|8269.4|8279.4|8270|8276.7|8268.3|9
1650052770000|2022-04-15 19:59:30|8278.1|8269.1|8277.2|8269.9|8279.2|8270|8277.1|8268.1|13
1650052780000|2022-04-15 19:59:40|8277.7|8269.7|8278.2|8269.3|8278.2|8270.2|8277.1|8269.3|10
1650052790000|2022-04-15 19:59:50|8277.6|8269.8|8281.1|8270.9|8281.1|8271.2|8277|8269.4|23
1650052800000|2022-04-15 20:00:00|8278.3|8271.1|8277.8|8268.5|8281.3|8274.9|8274.2|8268.5|44
1650052810000|2022-04-15 20:00:10|8278.5|8268.8|8277.7|8268.1|8280|8269.8|8277.3|8268|36
1650052820000|2022-04-15 20:00:20|8278.2|8268.4|8277.7|8268.8|8278.8|8269.3|8277.2|8268.3|24
1650052830000|2022-04-15 20:00:30|8277.9|8268.5|8278.3|8269|8278.3|8269.2|8276.9|8268.1|12
1650052840000|2022-04-15 20:00:40|8278.4|8269.3|8278.5|8269.5|8278.8|8269.6|8278.4|8269.2|14
1650052850000|2022-04-15 20:00:50|8278.7|8269.4|8278.8|8269.5|8278.8|8269.7|8278.5|8269.4|13
1650052860000|2022-04-15 20:01:00|8278.7|8269.4|8278.8|8269.9|8279.3|8269.9|8278.7|8268.6|10
1650052870000|2022-04-15 20:01:10|8278.5|8269.8|8278.9|8269.7|8278.9|8270|8278.3|8269.5|9
1650052880000|2022-04-15 20:01:20|8279.1|8269.6|8279|8269.8|8279.2|8270|8278.8|8269.5|19
1650052890000|2022-04-15 20:01:30|8278.9|8269.4|8279.1|8270.2|8279.3|8270.2|8278.8|8269.4|12
1650052900000|2022-04-15 20:01:40|8279.3|8270.3|8279.4|8270.2|8279.4|8270.4|8278.8|8270.1|17
1650052910000|2022-04-15 20:01:50|8279.3|8270|8279.2|8269.8|8279.3|8270|8278.9|8269.5|15
1650052920000|2022-04-15 20:02:00|8279.3|8269.7|8279.1|8269.9|8279.3|8270|8279|8269.6|18
1650052930000|2022-04-15 20:02:10|8279|8270|8279.1|8269.6|8279.2|8270.1|8278.8|8269.5|12
1650052940000|2022-04-15 20:02:20|8279|8269.5|8278.9|8269.6|8279|8269.9|8278.8|8269.5|12
1650052950000|2022-04-15 20:02:30|8279.1|8269.5|8279|8269.7|8279.1|8269.7|8278.9|8269.5|6
1650052960000|2022-04-15 20:02:40|8279.1|8269.6|8279|8269.5|8279.1|8269.7|8278.9|8269.4|11
1650052970000|2022-04-15 20:02:50||8269.6||8269.7||8269.9||8269.6|7
1650052980000|2022-04-15 20:03:00|8279.2|8269.6|8279|8270.3|8279.2|8270.3|8279|8269.5|16
1650052990000|2022-04-15 20:03:10|8279.1|8270.2|8279|8270.4|8279.1|8270.4|8279|8269.6|16
1650053000000|2022-04-15 20:03:20|8278.9|8270.3|8278.9|8270.2|8279.1|8270.9|8278.8|8269.9|31
1650053010000|2022-04-15 20:03:30|8279|8270.1|8279.1|8270.3|8279.4|8271|8278.9|8269.7|50
1650053020000|2022-04-15 20:03:40|8279.2|8270.4|8277.4|8269.6|8279.2|8270.6|8277.4|8269.6|13
1650053030000|2022-04-15 20:03:50|8278.1|8269.7|8278.4|8269.8|8278.4|8270.2|8277.3|8269.6|11
1650053040000|2022-04-15 20:04:00|8278.3|8269.7|8277.6|8269.8|8278.3|8269.8|8277.6|8269.6|8
1650053050000|2022-04-15 20:04:10|8277.5|8270|8277.3|8269.9|8280.2|8272.4|8273.7|8269.2|30
1650053060000|2022-04-15 20:04:20|8277.5|8270.4|8279.5|8270.4|8279.5|8272.4|8273.9|8268.8|12
1650053070000|2022-04-15 20:04:30|8278.8|8270.7|8278.4|8270.6|8278.8|8271|8277.2|8270|30
1650053080000|2022-04-15 20:04:40|8278.3|8270.8|8278.9|8271.7|8280.1|8274.8|8276.3|8269.6|20
1650053090000|2022-04-15 20:04:50|8276.4|8274.9|8276.3|8274.8|8278.8|8274.9|8276.1|8271.9|12
1650053100000|2022-04-15 20:05:00|8276.4|8274.9|8278.4|8271.3|8278.6|8274.9|8276.3|8270.9|12
1650053110000|2022-04-15 20:05:10|8278.7|8271.1|8278.6|8270.8|8278.7|8275|8275.8|8270.8|23
1650053120000|2022-04-15 20:05:20|8278.5|8270.9|8278.6|8270.8|8278.6|8271.1|8278.4|8270.8|10
1650053130000|2022-04-15 20:05:30|8278.5|8271|8278.7|8271.7|8279.2|8271.7|8278.4|8270.8|12
1650053140000|2022-04-15 20:05:40|8279|8271.6|8279.2|8272.6|8279.2|8275.3|8276.6|8271.1|17
1650053150000|2022-04-15 20:05:50|8276.8|8272.4|8279.2|8271.4|8279.3|8275.3|8276.7|8271.4|14
1650053160000|2022-04-15 20:06:00|8279.3|8271.7|8279.1|8270.7|8279.3|8275.2|8276.6|8270.7|12
1650053170000|2022-04-15 20:06:10|8279|8270.8|8279.1|8271.4|8279.2|8271.4|8278.9|8270.7|12
1650053180000|2022-04-15 20:06:20|8279.2|8271.3|8279.2|8271.7|8279.4|8271.8|8279.2|8271.2|6
1650053190000|2022-04-15 20:06:30|8279.1|8271.6|8279.3|8272|8279.4|8272|8279.1|8271.2|8
1650053200000|2022-04-15 20:06:40|8279.2|8271.9|8276.7|8275.2|8279.4|8275.2|8276.7|8271.4|4
1650053210000|2022-04-15 20:06:50|8278.9|8272.3|8276.8|8275.3|8279.1|8275.3|8276.6|8271.9|7
1650053220000|2022-04-15 20:07:00|8276.7|8275.2|8279.1|8272|8279.1|8275.3|8276.6|8271.8|17
1650053230000|2022-04-15 20:07:10|8279|8272.1|8276.7|8275.2|8279.1|8275.3|8276.7|8272.1|8
1650053240000|2022-04-15 20:07:20|8276.8|8275.3|8279.2|8272|8279.2|8275.3|8276.8|8272|11
1650053250000|2022-04-15 20:07:30|8279.1|8271.3|8279|8272.1|8279.4|8272.2|8279|8271.2|13
1650053260000|2022-04-15 20:07:40|8279.1|8272|8279.1|8272.4|8279.2|8275|8276.5|8271.8|24
1650053270000|2022-04-15 20:07:50|8279.2|8272.5|8279.2|8272.2|8279.2|8275.2|8276.5|8272.2|15
1650053280000|2022-04-15 20:08:00|8276.6|8275.1|8279.5|8272.1|8279.5|8275.5|8276.5|8271.4|15
1650053290000|2022-04-15 20:08:10|8279.4|8272.2|8279.5|8272.2|8279.5|8272.3|8279.4|8272.1|18
1650053300000|2022-04-15 20:08:20|8279.4|8272.3|8279.3|8271.8|8280|8272.3|8279.2|8271.3|25
1650053310000|2022-04-15 20:08:30|8279.5|8271.3|8279.2|8271.8|8279.6|8272|8279.2|8271.2|9
1650053320000|2022-04-15 20:08:40|8279.5|8271.5|8279.3|8272.3|8279.5|8272.5|8279.2|8271.4|27
1650053330000|2022-04-15 20:08:50|8279.2|8272.2|8279.3|8272.1|8279.3|8275.6|8276.6|8272.1|26
1650053340000|2022-04-15 20:09:00|8279.2|8272.4|8279.3|8272.4|8279.3|8275.5|8277|8272.1|21
1650053350000|2022-04-15 20:09:10|8279.2|8272.5|8279.3|8272.5|8279.3|8275.6|8276.6|8272.5|22
1650053360000|2022-04-15 20:09:20|8277|8272.6|8277.1|8275.6|8279.3|8275.6|8277|8272.5|11
1650053370000|2022-04-15 20:09:30|8276.8|8275.3|8276.9|8275.4|8277.2|8275.7|8276.7|8275.2|10
1650053380000|2022-04-15 20:09:40|8276.8|8275.3|8279.4|8271.7|8280.1|8275.4|8276.7|8270.3|35
1650053390000|2022-04-15 20:09:50|8279.2|8272|8279.3|8271.8|8279.9|8275.2|8276.7|8271|32
1650053400000|2022-04-15 20:10:00|8279.4|8271.5|8279.3|8271.6|8279.6|8272|8279|8271|26
1650053410000|2022-04-15 20:10:10|8279.4|8271.5|8279.2|8270.5|8279.4|8271.6|8279|8270.3|10
1650053420000|2022-04-15 20:10:20|8278.9|8270.3|8279.2|8271.5|8279.4|8271.5|8278.9|8270.1|14
1650053430000|2022-04-15 20:10:30|8279.1|8271.2|8280.4|8270.4|8280.4|8271.9|8279.1|8270.4|17
1650053440000|2022-04-15 20:10:40|8279.5|8271.2|8279.2|8271.3|8279.5|8272.3|8278.7|8269.4|33
1650053450000|2022-04-15 20:10:50|8279.3|8271.4|8279.1|8272.2|8279.7|8272.3|8279|8270.2|22
1650053460000|2022-04-15 20:11:00|8279|8272|8279.1|8271.9|8279.2|8272.4|8279|8271.2|20
1650053470000|2022-04-15 20:11:10|8279.2|8271.8|8279.2|8271.7|8279.2|8272|8279|8271.5|8
1650053480000|2022-04-15 20:11:20|8279.3|8271.4|8279.2|8272.1|8279.3|8272.2|8279.1|8271.4|15
1650053490000|2022-04-15 20:11:30|8279.3|8272.3|8276.7|8275.2|8279.9|8275.2|8276.7|8271.1|13
1650053500000|2022-04-15 20:11:40|8281.1|8270.1|8279.2|8272.1|8281.1|8275.2|8276.7|8270.1|21
1650053510000|2022-04-15 20:11:50|8279.4|8272.2|8279.8|8271.2|8279.8|8272.6|8279.3|8271.1|22
1650053520000|2022-04-15 20:12:00|8279.3|8270.9|8279.4|8272.5|8279.9|8272.5|8279.2|8270.2|15
1650053530000|2022-04-15 20:12:10|8279.3|8272.4|8279.5|8271.5|8279.9|8275.2|8276.7|8271.5|14
1650053540000|2022-04-15 20:12:20|8279.6|8271.8|8279.4|8272.1|8280.1|8275.2|8276.7|8271.8|11
1650053550000|2022-04-15 20:12:30|8279.6|8271.8|8279.4|8270.8|8279.9|8271.9|8279.4|8270.8|12
1650053560000|2022-04-15 20:12:40|8279.2|8272.3|8279.3|8270.6|8279.6|8272.3|8279.2|8270.5|8
1650053570000|2022-04-15 20:12:50|8279.4|8272.4|8277|8275.5|8279.4|8275.5|8276.9|8271.1|9
1650053580000|2022-04-15 20:13:00|8276.9|8275.4|8276.9|8275.4|8276.9|8275.4|8276.8|8275.3|3
1650053590000|2022-04-15 20:13:10|8276.8|8275.3|8279.2|8272.5|8279.4|8275.3|8276.7|8271.8|16
1650053600000|2022-04-15 20:13:20|8276.7|8275.2|8279.5|8271.2|8279.5|8275.2|8276.7|8271.1|8
1650053610000|2022-04-15 20:13:30|8279.6|8271.1|8279.3|8272.1|8279.6|8272.1|8279.3|8270.8|9
1650053620000|2022-04-15 20:13:40|8279.1|8272.2|8277|8275.5|8279.6|8275.7|8277|8271|11
1650053630000|2022-04-15 20:13:50|8277.2|8275.7|8277.2|8275.7|8279.9|8275.8|8277.2|8273.2|4
1650053640000|2022-04-15 20:14:00|8280.7|8272.3|8280.2|8272.7|8280.7|8275.8|8277.1|8272.3|8
1650053650000|2022-04-15 20:14:10|8279.5|8271.6|8279.9|8272|8279.9|8275.7|8277.1|8271.6|8
1650053660000|2022-04-15 20:14:20|8280.8|8270.9|8277.6|8276.1|8280.8|8276.8|8277.5|8270.9|10
1650053670000|2022-04-15 20:14:30|8277.9|8276.4|8277.3|8275.8|8280.2|8276.4|8277.3|8273.1|8
1650053680000|2022-04-15 20:14:40|8277.7|8276.2|8280|8273.4|8280|8276.5|8277.4|8273.4|8
1650053690000|2022-04-15 20:14:50|8277.8|8273.3|8277.6|8276.1|8282|8276.3|8277.3|8270.9|13
1650053700000|2022-04-15 20:15:00|8278|8276.5|8280.7|8272.4|8283|8276.6|8277.5|8270|20
1650053710000|2022-04-15 20:15:10|8281|8272.5|8282.7|8272.6|8282.7|8276.2|8277.6|8272.5|8
1650053720000|2022-04-15 20:15:20|8281.4|8273.1|8277.7|8276.2|8281.4|8276.6|8277.6|8273.1|17
1650053730000|2022-04-15 20:15:30|8277.8|8276.3|8277.8|8276.3|8281.2|8276.6|8277.7|8272.9|12
1650053740000|2022-04-15 20:15:40|8277.9|8276.4|8277.9|8276.4|8277.9|8276.4|8277.7|8276.2|5
1650053750000|2022-04-15 20:15:50|8277.8|8276.3|8277.9|8276.4|8278.2|8276.7|8277.8|8276.3|11
1650053760000|2022-04-15 20:16:00|8277.8|8276.3|8277.9|8276.4|8277.9|8276.4|8277.8|8276.3|6
1650053770000|2022-04-15 20:16:10|8277.8|8276.3|8277.8|8276.3|8278|8276.5|8277.8|8276.3|6
1650053780000|2022-04-15 20:16:20|8277.9|8276.4|8277.8|8276.3|8277.9|8276.4|8277.7|8276.2|8
1650053790000|2022-04-15 20:16:30|8277.7|8276.2|8277.7|8276.2|8277.8|8276.3|8277.7|8276.2|3
1650053800000|2022-04-15 20:16:40|8277.8|8276.3|8277.9|8276.4|8277.9|8276.4|8277.6|8276.1|7
1650053810000|2022-04-15 20:16:50|8278.1|8276.6|8277.9|8276.4|8278.1|8276.6|8277.9|8276.4|5
1650053820000|2022-04-15 20:17:00|8277.8|8276.3|8277.9|8276.4|8277.9|8276.4|8277.8|8276.3|2
1650053830000|2022-04-15 20:17:10|8277.8|8276.3|8277.7|8276.2|8277.8|8276.3|8277.6|8276.1|4
1650053840000|2022-04-15 20:17:20|8277.8|8276.3|8277.8|8276.3|8277.8|8276.3|8277.7|8276.2|3
1650053850000|2022-04-15 20:17:30|8277.7|8276.2|8278.7|8277.2|8278.7|8277.2|8277.7|8276.2|10
1650053860000|2022-04-15 20:17:40|8278.6|8277.1|8278.6|8277.1|8278.7|8277.2|8278.6|8277.1|3
1650053870000|2022-04-15 20:17:50|8278.5|8277|8278.6|8277.1|8278.6|8277.1|8278.5|8277|2
1650053880000|2022-04-15 20:18:00|8278.7|8277.2|8278.6|8277.1|8278.7|8277.2|8278.6|8277.1|4
1650053890000|2022-04-15 20:18:10|8278.9|8277.4|8278.2|8276.7|8278.9|8277.4|8277.8|8276.3|10
1650053900000|2022-04-15 20:18:20|8278.3|8276.8|8277.8|8276.3|8280.2|8276.9|8277.4|8273.4|6
1650053910000|2022-04-15 20:18:30|8277.9|8276.4|8280.9|8273.6|8282.3|8276.4|8277.5|8271.3|11
1650053920000|2022-04-15 20:18:40|8281.3|8276.8|8277.6|8276.1|8281.3|8276.8|8277.3|8275.8|10
1650053930000|2022-04-15 20:18:50|8277.5|8276|8277.5|8276|8277.6|8276.1|8277.5|8276|9
1650053940000|2022-04-15 20:19:00|8277.6|8276.1|8277.5|8276|8277.6|8276.1|8277.4|8275.9|4
1650053950000|2022-04-15 20:19:10|8277.6|8276.1|8277.6|8276.1|8277.6|8276.1|8277.5|8276|3
1650053960000|2022-04-15 20:19:20|8277.5|8276|8277.6|8276.1|8277.7|8276.2|8277.5|8276|10
1650053970000|2022-04-15 20:19:30|8277.7|8276.2|8277.6|8276.1|8277.7|8276.2|8277.5|8276|4
1650053980000|2022-04-15 20:19:40|8277.5|8276|8277.5|8276|8277.5|8276|8277.4|8275.9|3
1650053990000|2022-04-15 20:19:50|8277.3|8275.8|8277.4|8275.9|8277.4|8275.9|8277.3|8275.8|2
1650054000000|2022-04-15 20:20:00|8277.5|8276|8277.5|8276|8277.7|8276.2|8277.5|8276|5
1650054010000|2022-04-15 20:20:10|8277.6|8276.1|8277.5|8276|8277.6|8276.1|8277.4|8275.9|4
1650054020000|2022-04-15 20:20:20|8277.6|8276.1|8277.4|8275.9|8277.6|8276.1|8277.4|8275.9|3
1650054030000|2022-04-15 20:20:30|8277.5|8276|8277.3|8275.8|8277.5|8276|8277.3|8275.8|13
1650054040000|2022-04-15 20:20:40|8277.4|8275.9|8277.5|8276|8277.9|8276.4|8277.4|8275.9|18
1650054050000|2022-04-15 20:20:50|8277.6|8276.1|8277.6|8276.1|8277.6|8276.1|8277.5|8276|7
1650054060000|2022-04-15 20:21:00|8277.5|8276|8277.6|8276.1|8277.6|8276.1|8277.5|8276|4
1650054070000|2022-04-15 20:21:10|8277.5|8276|8277.6|8276.1|8281.1|8276.5|8277.5|8273.9|8
1650054080000|2022-04-15 20:21:20|8277.5|8276|8277.6|8276.1|8277.7|8276.2|8277.5|8276|6
1650054090000|2022-04-15 20:21:30|8277.4|8275.9|8276.2|8274.7|8281.3|8275.9|8276.2|8270.2|22
1650054100000|2022-04-15 20:21:40|8276.3|8274.8|8276.3|8274.8|8276.7|8275.2|8276.3|8274.8|4
1650054110000|2022-04-15 20:21:50|8276.7|8275.2|8276.6|8275.1|8276.7|8275.2|8276.4|8274.9|4
1650054120000|2022-04-15 20:22:00|8276.3|8274.8|8276.5|8275|8277.3|8275.4|8276.1|8266.3|18
1650054130000|2022-04-15 20:22:10|8276.8|8275.3|8276.8|8275.3|8279.6|8275.5|8276.4|8271.5|27
1650054140000|2022-04-15 20:22:20|8276.7|8275.2|8276.8|8275.3|8276.9|8275.4|8276.5|8275|20
1650054150000|2022-04-15 20:22:30|8276.6|8275.1|8276.4|8274.9|8276.9|8275.4|8276.2|8274.7|10
1650054160000|2022-04-15 20:22:40|8276.3|8274.8|8276.3|8274.8|8276.5|8275|8276.2|8274.7|20
1650054170000|2022-04-15 20:22:50|8276.1|8274.6|8276.3|8274.8|8276.3|8274.8|8276.1|8274.6|7
1650054180000|2022-04-15 20:23:00|8276.1|8274.6|8276.4|8274.9|8276.4|8274.9|8276.1|8274.6|11
1650054190000|2022-04-15 20:23:10|8276.5|8275|8276.6|8275.1|8276.6|8275.1|8276.1|8274.6|13
1650054200000|2022-04-15 20:23:20|8276.4|8274.9|8276.3|8274.8|8276.7|8275.2|8276.1|8274.6|37
1650054210000|2022-04-15 20:23:30|8276.4|8274.9|8276.3|8274.8|8276.7|8275.2|8276.1|8274.6|19
1650054220000|2022-04-15 20:23:40|8276.2|8274.7|8277|8275.5|8277.3|8275.8|8275.6|8274.1|34
1650054230000|2022-04-15 20:23:50|8277.2|8275.7|8277.1|8275.6|8277.2|8275.7|8276.4|8274.9|24
1650054240000|2022-04-15 20:24:00|8277|8275.5|8276.7|8275.2|8277.3|8275.8|8276.4|8274.9|16
1650054250000|2022-04-15 20:24:10|8276.5|8275|8277.6|8276.1|8279.5|8276.2|8276.4|8271.6|24
1650054260000|2022-04-15 20:24:20|8277.7|8276.2|8277.5|8276|8277.7|8276.2|8277.2|8275.7|14
1650054270000|2022-04-15 20:24:30|8277.4|8275.9|8276.9|8275.4|8277.6|8276.1|8276.9|8275.4|14
1650054280000|2022-04-15 20:24:40|8277.1|8275.6|8277.2|8275.7|8277.7|8276.2|8277|8275.5|18
1650054290000|2022-04-15 20:24:50|8277.1|8275.6|8276.8|8275.3|8277.2|8275.7|8276.6|8275.1|9
1650054300000|2022-04-15 20:25:00|8276.6|8275.1|8276.6|8275.1|8276.8|8275.3|8276.5|8275|8
1650054310000|2022-04-15 20:25:10|8279.3|8272.6|8277.2|8275.7|8279.3|8275.9|8276.6|8272.6|9
1650054320000|2022-04-15 20:25:20|8277.3|8275.8|8277|8275.5|8277.3|8275.8|8277|8275.5|4
1650054330000|2022-04-15 20:25:30|8277.1|8275.6|8277.3|8275.8|8277.5|8276|8277|8275.5|10
1650054340000|2022-04-15 20:25:40|8277.5|8276|8277.3|8275.8|8277.7|8276.2|8277.3|8275.8|10
1650054350000|2022-04-15 20:25:50|8277.1|8275.6|8277.7|8276.2|8280.6|8276.2|8277.1|8272|9
1650054360000|2022-04-15 20:26:00|8277|8275.5|8277.3|8275.8|8277.9|8276.4|8277|8275.5|10
1650054370000|2022-04-15 20:26:10|8276.5|8275|8276.6|8275.1|8279.3|8275.1|8276.5|8272.5|8
1650054380000|2022-04-15 20:26:20|8276.5|8275|8276.8|8275.3|8277.2|8275.7|8276.5|8275|14
1650054390000|2022-04-15 20:26:30|8277|8275.5|8276.6|8275.1|8279.3|8275.5|8276.5|8272.5|5
1650054400000|2022-04-15 20:26:40|8276.7|8275.2|8276.7|8275.2|8276.7|8275.2|8276.5|8275|3
1650054410000|2022-04-15 20:26:50|8276.9|8275.4|8276.6|8275.1|8279.7|8275.6|8276.6|8272.7|7
1650054420000|2022-04-15 20:27:00|8276.9|8275.4|8276.7|8275.2|8277.8|8276.3|8276.7|8275.2|9
1650054430000|2022-04-15 20:27:10|8277|8275.5|8277.1|8275.6|8277.6|8276.1|8276.8|8275.3|10
1650054440000|2022-04-15 20:27:20|8276.7|8275.2|8278.9|8270.2|8278.9|8275.2|8276.7|8270.2|2
1650054450000|2022-04-15 20:27:30|8279.8|8271.6|8277.1|8275.6|8279.8|8276|8276.7|8271.6|6
1650054460000|2022-04-15 20:27:40|8277.5|8276|8281.3|8272.9|8281.3|8276|8277.5|8272.9|3
1650054470000|2022-04-15 20:27:50|8278.5|8277|8277.2|8275.7|8278.5|8277|8276.8|8275.3|10
1650054480000|2022-04-15 20:28:00|8277.5|8276|8277.4|8275.9|8277.7|8276.2|8277.2|8275.7|7
1650054490000|2022-04-15 20:28:10|8276.9|8275.4|8276.9|8275.4|8276.9|8275.4|8276.9|8275.4|1
1650054500000|2022-04-15 20:28:20|8276.6|8275.1|8276.8|8275.3|8276.8|8275.3|8276.5|8275|4
1650054510000|2022-04-15 20:28:30|8277.6|8276.1|8277.6|8276.1|8277.6|8276.1|8277.6|8276.1|1
1650054520000|2022-04-15 20:28:40|8277.2|8275.7|8277.4|8275.9|8277.4|8275.9|8277.1|8275.6|4
1650054530000|2022-04-15 20:28:50|8277.3|8275.8|8277.1|8275.6|8277.3|8275.8|8277.1|8275.6|8
1650054540000|2022-04-15 20:29:00|8277.2|8275.7|8277.1|8275.6|8277.3|8275.8|8277.1|8275.6|4
1650054550000|2022-04-15 20:29:10|8276.8|8275.3|8277|8275.5|8277.1|8275.6|8276.8|8275.3|9
1650054560000|2022-04-15 20:29:20|8276.9|8275.4|8276.7|8275.2|8277|8275.5|8276.7|8275.2|4
1650054570000|2022-04-15 20:29:30|8276.9|8275.4|8276.7|8275.2|8276.9|8275.4|8276.7|8275.2|5
1650054580000|2022-04-15 20:29:40|8276.9|8275.4|8276.7|8275.2|8276.9|8275.4|8276.7|8275.2|6
1650054590000|2022-04-15 20:29:50|8276.8|8275.3|8279.3|8272.3|8279.3|8275.3|8276.8|8272.3|4
1650054600000|2022-04-15 20:30:00|8276.1|8274.6|8275.6|8274.1|8280.9|8275.2|8274.3|8269.9|26
1650054610000|2022-04-15 20:30:10|8275.9|8274.4|8276.1|8274.6|8281.4|8274.6|8275.9|8270.4|5
1650054620000|2022-04-15 20:30:20|8275.8|8274.3|8278.8|8271.8|8278.8|8274.4|8275.8|8271.8|3
1650054630000|2022-04-15 20:30:30|8275.8|8274.3|8275.8|8274.3|8276|8274.5|8275.8|8274.3|7
1650054640000|2022-04-15 20:30:40|8275.7|8274.2|8275.7|8274.2|8275.9|8274.4|8275.6|8274.1|7
1650054650000|2022-04-15 20:30:50|8275.4|8273.9|8275.6|8274.1|8276.4|8274.9|8275.3|8273.8|8
1650054660000|2022-04-15 20:31:00|8275.5|8274|8275.7|8274.2|8275.8|8274.3|8275.5|8274|5
1650054670000|2022-04-15 20:31:10|8276.2|8274.7|8280.3|8269.3|8280.3|8274.7|8276.2|8269.3|3
1650054680000|2022-04-15 20:31:20|8280.1|8270.2|8278.5|8267.5|8281|8270.2|8278.5|8267.5|5
1650054690000|2022-04-15 20:31:30|8279|8268|8275.7|8274.2|8279.5|8274.5|8275.4|8268|11
1650054700000|2022-04-15 20:31:40|8275.6|8274.1|8276|8274.5|8276.4|8274.9|8275.6|8274.1|12
1650054710000|2022-04-15 20:31:50|8276.4|8274.9|8276.5|8275|8279.4|8275.7|8276|8271.3|27
1650054720000|2022-04-15 20:32:00|8276.4|8274.9|8277.7|8276.2|8281.6|8276.3|8276.1|8272.2|17
1650054730000|2022-04-15 20:32:10|8277.6|8276.1|8277.2|8275.7|8277.6|8276.1|8276.3|8274.8|20
1650054740000|2022-04-15 20:32:20|8277.3|8275.8|8276.1|8274.6|8277.3|8275.8|8276|8274.5|8
1650054750000|2022-04-15 20:32:30|8278.6|8271.8|8278.6|8271.8|8278.6|8271.8|8278.6|8271.8|1
1650054760000|2022-04-15 20:32:40|8278.9|8277.4|8276.2|8274.7|8282.1|8277.4|8276.2|8274.1|3
1650054770000|2022-04-15 20:32:50|8276.5|8275|8276.5|8275|8280.1|8275.1|8276.5|8272.7|5
1650054780000|2022-04-15 20:33:00|8276.4|8274.9|8276.4|8274.9|8276.4|8274.9|8276.4|8274.9|1
1650054790000|2022-04-15 20:33:10|8276.5|8275|8276.3|8274.8|8279.1|8275|8276.3|8272.2|4
1650054800000|2022-04-15 20:33:20|8276.4|8274.9|8276.1|8274.6|8277.7|8276.2|8275.8|8274.3|10
1650054810000|2022-04-15 20:33:30|8278.8|8272.1|8279.2|8269.3|8279.6|8274.7|8276.1|8269.3|13
1650054820000|2022-04-15 20:33:40|8277.8|8269.6|8279.6|8272.5|8280.9|8276.3|8277.8|8269.6|11
1650054830000|2022-04-15 20:33:50|8276.1|8274.6|8276.3|8274.8|8276.3|8274.8|8276|8274.5|5
1650054840000|2022-04-15 20:34:00|8278.9|8272|8276|8274.5|8280.1|8274.5|8276|8271.6|7
1650054850000|2022-04-15 20:34:10|8278.5|8271.8|8277.1|8275.6|8278.5|8275.6|8277.1|8271.8|2
1650054860000|2022-04-15 20:34:20|8276.4|8274.9|8276.1|8274.6|8276.5|8275|8276|8274.5|10
1650054870000|2022-04-15 20:34:30|8275.9|8274.4|8276.3|8274.8|8276.3|8274.8|8275.7|8274.2|8
1650054880000|2022-04-15 20:34:40|8276.5|8275|8276.3|8274.8|8276.9|8275.4|8276.1|8274.6|6
1650054890000|2022-04-15 20:34:50|8276.2|8274.7|8276|8274.5|8276.2|8274.7|8276|8274.5|3
1650054900000|2022-04-15 20:35:00|8276.1|8274.6|8276|8274.5|8276.1|8274.6|8276|8274.5|2
1650054910000|2022-04-15 20:35:10|8278.5|8270.9|8275.9|8274.4|8278.5|8274.7|8275.9|8270.9|9
1650054920000|2022-04-15 20:35:20|8276|8274.5|8278.5|8271.5|8278.5|8274.6|8275.8|8271.5|8
1650054930000|2022-04-15 20:35:30|8278.3|8271.7|8276.3|8274.8|8278.9|8275.3|8275.8|8271.6|15
1650054940000|2022-04-15 20:35:40|8276.4|8274.9|8277.1|8275.6|8279.6|8275.6|8276.2|8271.4|12
1650054950000|2022-04-15 20:35:50|8276.5|8275|8276.1|8274.6|8276.5|8275|8276.1|8274.6|8
1650054960000|2022-04-15 20:36:00|8276.3|8274.8|8276.6|8275.1|8276.6|8275.1|8276|8274.5|8
1650054970000|2022-04-15 20:36:10|8276.7|8275.2|8276.2|8274.7|8277.5|8276|8276.2|8274.7|5
1650054980000|2022-04-15 20:36:20|8276|8274.5|8276.8|8275.3|8277.2|8275.7|8276|8274.5|10
1650054990000|2022-04-15 20:36:30|8276.3|8274.8|8276|8274.5|8276.8|8275.3|8276|8274.5|4
1650055000000|2022-04-15 20:36:40|8275.9|8274.4|8277.2|8275.7|8277.2|8275.7|8275.9|8274.4|3
1650055010000|2022-04-15 20:36:50|8276.4|8274.9|8276.5|8275|8276.5|8275|8276.4|8274.9|2
1650055020000|2022-04-15 20:37:00|8276.2|8274.7|8277|8275.5|8277|8275.5|8276|8274.5|3
1650055030000|2022-04-15 20:37:10|8276.3|8274.8|8275.9|8274.4|8276.7|8275.2|8275.8|8274.3|4
1650055040000|2022-04-15 20:37:20|8276.5|8275|8275.6|8274.1|8278.7|8275|8275.6|8272.1|3
1650055050000|2022-04-15 20:37:30|8276|8274.5|8276.7|8275.2|8276.7|8275.2|8276|8274.5|3
1650055060000|2022-04-15 20:37:40|8276.6|8275.1|8276.2|8274.7|8276.6|8275.1|8276.2|8274.7|2
1650055070000|2022-04-15 20:37:50|8276.7|8275.2|8276.6|8275.1|8276.7|8275.2|8276|8274.5|5
1650055080000|2022-04-15 20:38:00|8276.3|8274.8|8276.7|8275.2|8276.7|8275.2|8276.1|8274.6|5
1650055090000|2022-04-15 20:38:10|8276.8|8275.3|8277|8275.5|8277|8275.5|8276.8|8275.3|2
1650055100000|2022-04-15 20:38:20|8279.5|8272.5|8277|8275.5|8279.7|8275.5|8277|8272.5|4
1650055110000|2022-04-15 20:38:30|8276.7|8275.2|8276.6|8275.1|8276.8|8275.3|8276.3|8274.8|5
1650055120000|2022-04-15 20:38:40|8276.8|8275.3|8276.9|8275.4|8276.9|8275.4|8276.8|8275.3|4
1650055130000|2022-04-15 20:38:50|8276.7|8275.2|8278.9|8277.4|8286.1|8278.9|8276.7|8272.5|18
1650055140000|2022-04-15 20:39:00|8278.7|8277.2|8277.9|8276.4|8281.6|8277.5|8277.6|8272.9|25
1650055150000|2022-04-15 20:39:10|8280.9|8273.4|8277.8|8276.3|8282.9|8276.8|8275|8273.4|13
1650055160000|2022-04-15 20:39:20|8277.4|8275.9|8284.8|8273.8|8287.2|8276.6|8277.3|8271.7|16
1650055170000|2022-04-15 20:39:30|8285.2|8274.2|8286|8275|8287.2|8276.2|8284.9|8273.9|17
1650055180000|2022-04-15 20:39:40|8285.7|8274.7|8286.1|8275.1|8286.1|8275.1|8285.5|8274.5|10
1650055190000|2022-04-15 20:39:50|8286|8275|8286|8275|8287.2|8276.2|8285.8|8274.8|8
1650055200000|2022-04-15 20:40:00|8286.3|8275.3|8286.6|8275.6|8286.6|8275.6|8285|8274|15
1650055210000|2022-04-15 20:40:10|8286.1|8275.1|8286.3|8275.3|8287.2|8276.2|8285|8274|12
1650055220000|2022-04-15 20:40:20|8285.2|8274.2|8285.2|8274.2|8286.7|8275.7|8284.4|8273.4|10
1650055230000|2022-04-15 20:40:30|8286.7|8275.7|8284.2|8273.2|8286.7|8275.7|8282.6|8271.6|9
1650055240000|2022-04-15 20:40:40|8282.3|8271.3|8285.5|8274.5|8287.6|8276.6|8282.3|8271.3|3
1650055250000|2022-04-15 20:40:50|8282.4|8271.4|8284.3|8273.3|8284.3|8273.3|8282.4|8271.4|5
1650055260000|2022-04-15 20:41:00|8284.2|8273.2|8284.8|8273.8|8286.5|8275.5|8284.2|8273.2|7
1650055270000|2022-04-15 20:41:10|8284.6|8273.6|8285.4|8274.4|8285.6|8274.6|8284.6|8273.6|8
1650055280000|2022-04-15 20:41:20|8284.8|8273.8|8287.2|8276.2|8287.3|8276.3|8284.8|8273.8|11
1650055290000|2022-04-15 20:41:30|8285.2|8274.2|8285.1|8274.1|8285.2|8274.2|8285|8274|3
1650055300000|2022-04-15 20:41:40|8282.9|8271.9|8285|8274|8285.2|8274.2|8282.7|8271.7|4
1650055310000|2022-04-15 20:41:50|8285.1|8274.1|8287.3|8276.3|8287.3|8276.3|8285.1|8274.1|4
1650055320000|2022-04-15 20:42:00|8287.6|8276.6|8285.1|8274.1|8287.6|8276.6|8285.1|8274.1|3
1650055330000|2022-04-15 20:42:10|8285|8274|8286.7|8275.7|8286.7|8275.7|8285|8274|2
1650055340000|2022-04-15 20:42:20|8286.4|8275.4|8284.9|8273.9|8286.6|8275.6|8284.9|8273.9|4
1650055350000|2022-04-15 20:42:30|8286.4|8276|8284.4|8273.4|8286.6|8276|8284.4|8273.4|5
1650055360000|2022-04-15 20:42:40|8282.9|8271.9|8286.4|8275.8|8286.4|8275.8|8282.7|8271.7|3
1650055370000|2022-04-15 20:42:50|8286.3|8276|8285.6|8274.6|8286.3|8276|8285.3|8274.3|10
1650055380000|2022-04-15 20:43:00|8285.5|8274.5|8286.3|8275.3|8286.3|8275.3|8285.5|8274.5|4
1650055390000|2022-04-15 20:43:10|8285.8|8274.8|8286.4|8275.4|8287.4|8276.4|8285.4|8274.4|4
1650055400000|2022-04-15 20:43:20|8285.9|8274.9|8286.7|8275.7|8286.7|8275.7|8282.6|8271.6|6
1650055410000|2022-04-15 20:43:30|8285.1|8274.1|8286.6|8275.6|8287|8276|8284.8|8273.8|12
1650055420000|2022-04-15 20:43:40|8286.5|8274.9|8285.9|8274.9|8286.5|8274.9|8285.9|8274.9|2
1650055430000|2022-04-15 20:43:50|8282.5|8271.5|8286.4|8275.8|8286.4|8275.8|8282.5|8271.5|2
1650055440000|2022-04-15 20:44:00|8286.5|8275.6|8286.4|8275.4|8286.5|8275.6|8286.4|8275.4|4
1650055450000|2022-04-15 20:44:10|8286.3|8275.3|8285.6|8274.6|8286.5|8275.6|8285.6|8274.6|7
1650055460000|2022-04-15 20:44:20|8285.4|8274.4|8285.1|8274.1|8285.8|8274.8|8284.9|8273.9|8
1650055470000|2022-04-15 20:44:30|8285.3|8274.3|8282.4|8271.4|8285.3|8274.3|8282.4|8271.4|3
1650055490000|2022-04-15 20:44:50|8286.3|8275.8|8284.6|8273.6|8286.4|8275.8|8284.6|8273.6|4
1650055500000|2022-04-15 20:45:00|8286|8275|8284|8273|8286.4|8275.4|8283.9|8273|14
1650055510000|2022-04-15 20:45:10|8282.8|8272.4|8283.2|8273.8|8285.1|8275.3|8282.5|8271.5|6
1650055530000|2022-04-15 20:45:30|8286|8275.7|8286|8275.7|8286|8275.7|8286|8275.7|1
1650055540000|2022-04-15 20:45:40|8285.9|8275.6|8283.4|8272.4|8285.9|8275.6|8283.4|8272.4|4
1650055550000|2022-04-15 20:45:50|8284.5|8273.5|8283.2|8272.5|8284.5|8274.6|8282.9|8271.9|6
1650055560000|2022-04-15 20:46:00|8285.2|8274.2|8283.4|8272.4|8285.5|8274.5|8281.8|8270.8|8
1650055570000|2022-04-15 20:46:10|8283.5|8272.5|8285.1|8275.2|8285.1|8275.2|8283.5|8272.5|2
1650055580000|2022-04-15 20:46:20|8285.7|8274.8|8285.7|8274.8|8285.7|8274.8|8285.7|8274.8|1
1650055590000|2022-04-15 20:46:30|8281.3|8270.3|8285.5|8274.5|8285.5|8274.5|8281.3|8270.3|9
1650055600000|2022-04-15 20:46:40|8281|8270|8280.8|8269.8|8284.7|8274.7|8280.8|8269.8|12
1650055610000|2022-04-15 20:46:50|8281.3|8270.3|8283.8|8272.9|8284.1|8273.2|8281.3|8270.3|8
1650055620000|2022-04-15 20:47:00|8283.7|8272.7|8283.1|8272.2|8284.1|8273.1|8283.1|8272.2|12
1650055630000|2022-04-15 20:47:10|8283|8272.3|8283.6|8272.6|8283.9|8273.2|8282.9|8271.9|16
1650055640000|2022-04-15 20:47:20|8283.4|8272.8|8284.7|8273.7|8285.5|8277.3|8283.4|8272.6|10
1650055650000|2022-04-15 20:47:30|8284.9|8273.9|8284.6|8273.6|8284.9|8273.9|8284|8273|8
1650055660000|2022-04-15 20:47:40|8286.6|8275.6|8284.4|8273.4|8286.6|8275.6|8284.4|8273.4|8
1650055670000|2022-04-15 20:47:50|8283.9|8272.9|8283.5|8272.5|8283.9|8272.9|8283.5|8272.5|7
1650055680000|2022-04-15 20:48:00|8284.9|8273.9|8284.1|8273.1|8284.9|8273.9|8283.9|8272.9|11
1650055690000|2022-04-15 20:48:10|8284|8273|8284.5|8273.5|8285.1|8274.1|8284|8273|6
1650055700000|2022-04-15 20:48:20|8284.6|8273.6|8284.1|8273.1|8285.4|8274.7|8284.1|8273.1|6
1650055710000|2022-04-15 20:48:30|8284.3|8273.3|8284.5|8273.7|8285.9|8275.5|8284|8273|15
1650055720000|2022-04-15 20:48:40|8284.3|8273.8|8284.2|8273.8|8284.8|8274.7|8284|8273.2|18
1650055730000|2022-04-15 20:48:50|8283.9|8273.2|8284.6|8273.6|8285|8274.2|8283.9|8273.1|10
1650055740000|2022-04-15 20:49:00|8283.7|8272.7|8284.3|8273.3|8285.4|8274.4|8283.7|8272.7|10
1650055750000|2022-04-15 20:49:10|8283.8|8272.8|8283.7|8272.7|8283.9|8272.9|8283.7|8272.7|5
1650055760000|2022-04-15 20:49:20|8284.2|8273.6|8281.6|8270.6|8284.8|8274.5|8281.6|8270.6|12
1650055770000|2022-04-15 20:49:30|8282|8271|8281.8|8270.8|8282|8271|8281.6|8270.6|3
1650055780000|2022-04-15 20:49:40|8281.6|8270.6|8282.6|8271.6|8284.6|8273.7|8281.6|8270.6|17
1650055790000|2022-04-15 20:49:50|8282.4|8271.4|8283.1|8272.1|8283.4|8272.4|8282.4|8271.4|12
1650055800000|2022-04-15 20:50:00|8284.4|8273.4|8285|8274|8285|8274|8283.8|8272.8|11
1650055810000|2022-04-15 20:50:10|8284.7|8273.7|8283.7|8272.7|8284.7|8273.7|8283.7|8272.7|13
1650055820000|2022-04-15 20:50:20|8283.4|8272.4|8283.4|8272.4|8283.6|8272.6|8283.3|8272.3|9
1650055830000|2022-04-15 20:50:30|8285.3|8274.9|8282.6|8271.6|8285.3|8274.9|8282.6|8271.6|11
1650055840000|2022-04-15 20:50:40|8282.9|8271.9|8281.6|8270.6|8283|8272|8281.2|8270.2|5
1650055850000|2022-04-15 20:50:50|8283.2|8272.2|8283|8272|8283.2|8272.2|8281.6|8270.6|3
1650055860000|2022-04-15 20:51:00|8284.9|8274|8285.1|8274.1|8285.3|8274.3|8281.9|8270.9|14
1650055870000|2022-04-15 20:51:10|8285.8|8274.8|8283.5|8272.5|8285.8|8274.8|8282.9|8271.9|7
1650055880000|2022-04-15 20:51:20|8281.9|8270.9|8281.5|8270.5|8281.9|8270.9|8281.4|8270.4|6
1650055890000|2022-04-15 20:51:30|8281.7|8270.7|8284.6|8273.6|8285.6|8274.6|8281.5|8270.5|13
1650055900000|2022-04-15 20:51:40|8285.2|8274.2|8286.2|8275.2|8286.4|8275.4|8283|8272|9
1650055910000|2022-04-15 20:51:50|8284.7|8273.7|8285.8|8274.8|8285.9|8275.1|8284.7|8273.7|4
1650055920000|2022-04-15 20:52:00|8284.6|8273.6|8286.5|8275.5|8286.5|8275.5|8284.2|8273.2|5
1650055930000|2022-04-15 20:52:10|8285.8|8274.8|8285.6|8274.6|8286|8275|8285.1|8274.1|10
1650055940000|2022-04-15 20:52:20|8284.2|8273.2|8285.7|8275.8|8285.7|8275.8|8283.8|8272.8|5
1650055950000|2022-04-15 20:52:30|8285.3|8276.4|8286.1|8275.1|8286.3|8276.4|8284.3|8273.3|6
1650055960000|2022-04-15 20:52:40|8286.3|8275.3|8286.1|8275.1|8286.5|8275.5|8285.2|8274.2|9
1650055970000|2022-04-15 20:52:50|8285.7|8274.7|8285.9|8274.9|8285.9|8274.9|8285.7|8274.7|4
1650055980000|2022-04-15 20:53:00|8285.8|8274.8|8284.9|8273.9|8286.4|8275.4|8284.6|8273.6|8
1650055990000|2022-04-15 20:53:10|8283.4|8272.4|8285.9|8274.9|8286.2|8275.2|8283.4|8272.4|7
1650056000000|2022-04-15 20:53:20|8285.6|8274.6|8285.4|8275.8|8285.6|8275.8|8285.1|8274.1|9
1650056010000|2022-04-15 20:53:30|8285.7|8275.4|8286.5|8275.5|8286.5|8275.5|8284.8|8273.8|5
1650056020000|2022-04-15 20:53:40|8286.4|8275.4|8285.8|8274.8|8286.4|8275.4|8285.8|8274.8|6
1650056030000|2022-04-15 20:53:50|8285.7|8274.7|8286.1|8275.1|8286.1|8275.1|8285.3|8274.3|10
1650056040000|2022-04-15 20:54:00|8286.2|8275.2|8285.9|8274.9|8286.2|8275.2|8285.2|8274.2|12
1650056050000|2022-04-15 20:54:10|8285.3|8275.3|8283.1|8272.1|8286|8275.3|8283.1|8272.1|8
1650056060000|2022-04-15 20:54:20|8281.6|8270.6|8284.4|8273.4|8286.1|8275.1|8281.6|8270.6|10
1650056070000|2022-04-15 20:54:30|8284.2|8273.2|8284.5|8273.5|8284.6|8273.6|8284.2|8273.2|6
1650056080000|2022-04-15 20:54:40|8284.6|8273.6|8284.5|8273.5|8284.6|8273.6|8283.6|8272.6|8
1650056090000|2022-04-15 20:54:50|8284.4|8273.4|8284.4|8273.4|8284.4|8273.4|8284.1|8273.1|5
1650056100000|2022-04-15 20:55:00|8285.3|8274.3|8285.5|8274.5|8286.7|8275.7|8283.1|8272.1|15
1650056110000|2022-04-15 20:55:10|8285.9|8274.9|8283.1|8272.1|8285.9|8274.9|8282.3|8271.3|9
1650056120000|2022-04-15 20:55:20|8283|8272|8282.5|8271.5|8283.3|8272.3|8282.5|8271.5|5
1650056130000|2022-04-15 20:55:30|8282.9|8271.9|8283.3|8272.3|8288.3|8277.3|8282.9|8271.9|6
1650056140000|2022-04-15 20:55:40|8283.7|8272.7|8283.6|8272.6|8285|8274|8283.2|8272.2|10
1650056150000|2022-04-15 20:55:50|8283.3|8272.3|8285|8274|8285|8274|8283.3|8272.3|4
1650056160000|2022-04-15 20:56:00|8283.7|8272.7|8282.3|8271.3|8283.7|8272.7|8282.2|8271.2|9
1650056170000|2022-04-15 20:56:10|8282.2|8271.2|8282|8271|8282.2|8271.2|8282|8271|2
1650056180000|2022-04-15 20:56:20|8288.4|8277.4|8286.4|8275.4|8288.4|8277.4|8285.6|8274.6|7
1650056190000|2022-04-15 20:56:30|8285.5|8274.5|8286.5|8275.5|8286.5|8275.5|8283.9|8272.9|5
1650056200000|2022-04-15 20:56:40|8285|8274|8284.3|8273.3|8285.5|8274.5|8284|8273|6
1650056210000|2022-04-15 20:56:50|8284.9|8273.9|8284|8273|8286.5|8275.5|8282.8|8271.8|13
1650056220000|2022-04-15 20:57:00|8285|8274|8285|8274|8285.3|8274.3|8283.4|8272.4|17
1650056230000|2022-04-15 20:57:10|8284.6|8273.6|8284.9|8273.9|8285.4|8274.4|8283.9|8272.9|8
1650056240000|2022-04-15 20:57:20|8285.4|8274.4|8283.9|8272.9|8287|8276|8283.9|8272.9|13
1650056250000|2022-04-15 20:57:30|8283.7|8272.7|8284.6|8273.6|8285.6|8274.6|8283.7|8272.7|7
1650056260000|2022-04-15 20:57:40|8284.5|8273.5|8285.6|8274.6|8285.7|8274.7|8284.1|8273.1|8
1650056270000|2022-04-15 20:57:50|8284.6|8273.6|8291.1|8280.1|8291.1|8280.1|8284.6|8273.6|16
1650056280000|2022-04-15 20:58:00|8290.1|8279.1|8285.6|8274.6|8290.9|8279.9|8285.6|8274.6|12
1650056290000|2022-04-15 20:58:10|8285.7|8274.7|8285.2|8274.2|8290.6|8279.6|8285.2|8274.2|16
1650056300000|2022-04-15 20:58:20|8285.5|8274.5|8285.7|8274.7|8285.7|8274.7|8285.5|8274.5|4
1650056310000|2022-04-15 20:58:30|8289.3|8278.3|8285.7|8274.7|8289.3|8278.3|8285.7|8274.7|7
1650056320000|2022-04-15 20:58:40|8287.3|8276.3|8286.4|8275.4|8287.3|8276.3|8286.4|8275.4|4
1650056330000|2022-04-15 20:58:50|8287.2|8276.2|8285.9|8274.9|8287.8|8276.8|8285.9|8274.9|10
1650225600000|2022-04-17 20:00:00|8288.4|8270.1|8288.4|8270.1|8288.4|8270.1|8288.4|8270.1|1
1650225610000|2022-04-17 20:00:10|8288.3||8288.3||8288.3||8288.3||1
1650225660000|2022-04-17 20:01:00|8290|8270.2|8290|8270.2|8290|8270.2|8290|8270.2|1
1650225670000|2022-04-17 20:01:10|8286.9|8265.9|8288.7|8270.1|8288.7|8270.1|8286.9|8265.9|2
1650225690000|2022-04-17 20:01:30|8288.6|8270.2|8292|8271|8292.4|8271.4|8288.6|8270.2|3
1650225700000|2022-04-17 20:01:40|8287.5|8266.5|8290.6|8270.3|8290.6|8270.3|8287.5|8266.5|2
1650225710000|2022-04-17 20:01:50|8289.5|8270.1|8289.6|8270.1|8289.6|8270.1|8289.5|8270.1|2
1650225730000|2022-04-17 20:02:10|8289.5|8270.3|8289.5|8270.3|8289.5|8270.3|8289.5|8270.3|1
1650225760000|2022-04-17 20:02:40|8289.4||8289.4||8289.4||8289.4||1
1650225800000|2022-04-17 20:03:20|8289.5|8270.2|8290.7|8270|8290.7|8270.2|8289.5|8270|2
1650225820000|2022-04-17 20:03:40|8290.6|8270.3|8290.6|8270.3|8290.6|8270.3|8290.6|8270.3|1
1650225930000|2022-04-17 20:05:30|8293.4|8272.4|8293.4|8272.4|8293.4|8272.4|8293.4|8272.4|1
1650226030000|2022-04-17 20:07:10|8290.6|8270.3|8290.6|8270.3|8290.6|8270.3|8290.6|8270.3|1
1650226170000|2022-04-17 20:09:30|8293.4|8272.4|8293.4|8272.4|8293.4|8272.4|8293.4|8272.4|1
1650226210000|2022-04-17 20:10:10|8289.6|8268.6|8288.7|8267.7|8290.7|8272.5|8288.5|8267.5|12
1650226220000|2022-04-17 20:10:20|8290.3|8272.8|8290.3|8272.9|8290.3|8272.9|8290.3|8272.8|2
1650226230000|2022-04-17 20:10:30|8290.2|8272.8|8290.2|8272.8|8290.2|8272.8|8290.2|8272.8|1
1650226240000|2022-04-17 20:10:40||8272.9||8272.9||8272.9||8272.9|1
1650226250000|2022-04-17 20:10:50|8290.1|8272.8|8290.1|8272.8|8290.1|8272.8|8290.1|8272.8|1
1650226260000|2022-04-17 20:11:00||8272.9||8272.9||8272.9||8272.9|1
1650226290000|2022-04-17 20:11:30|8290|8272.8|8290|8272.8|8290|8272.8|8290|8272.8|1
1650226300000|2022-04-17 20:11:40|8289|8271.2|8289.7|8273.9|8289.7|8273.9|8289|8271.2|2
1650226310000|2022-04-17 20:11:50|8290|8274.9|8289.3|8271.9|8290|8274.9|8288.6|8271.9|3
1650226330000|2022-04-17 20:12:10|8290|8272.9|8290|8272.9|8290|8272.9|8290|8272.9|1
1650226450000|2022-04-17 20:14:10|8290.1|8269.3|8290.1|8269.3|8290.1|8269.3|8290.1|8269.3|1
1650226470000|2022-04-17 20:14:30|8295.4|8274.4|8295.4|8274.4|8295.4|8274.4|8295.4|8274.4|1
1650226590000|2022-04-17 20:16:30|8290.8|8270.8|8290.8|8270.8|8290.8|8270.8|8290.8|8270.8|1
1650226600000|2022-04-17 20:16:40|8290.9|8269.9|8290.9|8269.9|8290.9|8269.9|8290.9|8269.9|1
1650226610000|2022-04-17 20:16:50|8296.1|8275.1|8296.1|8275.1|8296.1|8275.1|8296.1|8275.1|1
1650226710000|2022-04-17 20:18:30|8291.8|8272.6|8292.9|8274.6|8292.9|8274.6|8291.8|8272.6|2
1650226720000|2022-04-17 20:18:40|8291.3|8273|8292.7|8275.3|8292.7|8275.3|8291.3|8273|3
1650226730000|2022-04-17 20:18:50|8293.2|8275.4|8291|8274.9|8293.4|8275.6|8290.5|8270.7|5
1650226740000|2022-04-17 20:19:00|8291.2|8275.3|8292.9|8274.6|8296.5|8275.9|8291.2|8274.6|4
1650226750000|2022-04-17 20:19:10|8291.4|8271.6|8292.1|8275.5|8292.4|8275.5|8291.4|8271.6|3
1650226760000|2022-04-17 20:19:20|8291.6|8274.7|8291.5|8274.7|8291.6|8274.7|8291.5|8274.7|2
1650226770000|2022-04-17 20:19:30|8291.3|8275.6|8290.9|8273.7|8291.3|8275.6|8290.9|8273.7|3
1650226800000|2022-04-17 20:20:00|8291.3|8274.4|8291.3|8274.4|8291.3|8274.4|8291.3|8274.4|1
1650226810000|2022-04-17 20:20:10|8291.2||8291.2||8291.2||8291.2||1
1650227040000|2022-04-17 20:24:00|8291.1|8270.1|8289|8269.1|8291.1|8270.1|8289|8269.1|2
1650227060000|2022-04-17 20:24:20|8289.9|8273.9|8289.9|8273.9|8289.9|8273.9|8289.9|8273.9|1
1650227110000|2022-04-17 20:25:10|8289.8||8289.8||8289.8||8289.8||1
1650227230000|2022-04-17 20:27:10|8291.3|8274.4|8290.9|8273.8|8291.3|8274.4|8290.9|8273.8|2
1650227240000|2022-04-17 20:27:20|8291.3|8274.4|8291.3|8274.4|8291.3|8274.4|8291.3|8274.4|1
1650227380000|2022-04-17 20:29:40|8290.3|8270.4|8290.3|8270.4|8290.3|8270.4|8290.3|8270.4|1
1650227390000|2022-04-17 20:29:50|8289.9|8270.1|8289.9|8270.1|8289.9|8270.1|8289.9|8270.1|1
1650227410000|2022-04-17 20:30:10|8290.6|8274.3|8290.6|8274.3|8290.6|8274.3|8290.6|8274.3|1
1650227440000|2022-04-17 20:30:40|8290.5||8290.5||8290.5||8290.5||1
1650227530000|2022-04-17 20:32:10|8291.3|8274.4|8290.9|8273.8|8291.3|8274.4|8290.9|8273.8|2
1650227540000|2022-04-17 20:32:20|8291.4|8273.7|8291.4|8273.6|8291.4|8273.7|8291.4|8273.6|2
1650227560000|2022-04-17 20:32:40|8293.4|8274.6|8293.4|8274.6|8293.4|8274.6|8293.4|8274.6|1
1650227580000|2022-04-17 20:33:00|8291.5|8274.5|8291.1|8273.6|8291.5|8274.5|8291.1|8273.6|2
1650227600000|2022-04-17 20:33:20|8293.4|8274.6|8291|8273.8|8293.4|8274.6|8290.4|8271.1|4
1650227610000|2022-04-17 20:33:30|8291.2|8274.5|8291.2|8274.5|8291.2|8274.5|8291.2|8274.5|1
1650227620000|2022-04-17 20:33:40|8291.4|8276.1|8291.4|8275.9|8291.5|8276.1|8291.4|8275.3|3
1650227630000|2022-04-17 20:33:50|8291.3|8276.1|8291.3|8276.1|8291.3|8276.1|8291.3|8276.1|1
1650227640000|2022-04-17 20:34:00|8291.2||8291.2||8291.2||8291.2||1
1650227650000|2022-04-17 20:34:10|8291.4||8291.4||8291.4||8291.4||1
1650227660000|2022-04-17 20:34:20||8276.2||8276.2||8276.2||8276.2|1
1650227670000|2022-04-17 20:34:30|8291.3|8274.3|8291.5|8274.8|8291.5|8275.9|8290.6|8274.3|6
1650227680000|2022-04-17 20:34:40|8290.9|8275|8291.6|8271.4|8291.6|8275.7|8290.7|8271.4|3
1650227690000|2022-04-17 20:34:50|8290.5|8275.8|8290.5|8275.8|8290.5|8275.8|8290.5|8275.8|1
1650227720000|2022-04-17 20:35:20|8291.9|8273.8|8291.3|8273.1|8291.9|8273.8|8291.3|8273.1|2
1650227730000|2022-04-17 20:35:30|8290.6|8275.7|8290.4|8275.9|8290.6|8275.9|8290.4|8275.7|3
1650227760000|2022-04-17 20:36:00|8290.6|8275.6|8290.6|8275.5|8290.6|8275.6|8290.6|8275.5|2
1650227790000|2022-04-17 20:36:30|8290.4|8275.9|8290.4|8275.9|8290.4|8275.9|8290.4|8275.9|1
1650227800000|2022-04-17 20:36:40|8291.3|8274.5|8291.3|8271|8291.3|8274.5|8291.3|8271|2
1650227820000|2022-04-17 20:37:00|8290|8274.3|8290.3|8270.1|8290.3|8274.3|8290|8270.1|2
1650227850000|2022-04-17 20:37:30|8290|8274.3|8290|8274.3|8290|8274.3|8290|8274.3|1
1650227880000|2022-04-17 20:38:00|8291.4|8272.3|8290.3|8271.3|8291.4|8272.3|8290.3|8271.3|2
1650227900000|2022-04-17 20:38:20|8290|8274.3|8290|8274.3|8290|8274.3|8290|8274.3|1
1650227950000|2022-04-17 20:39:10|8290.3|8270.1|8290.3|8270.1|8290.3|8270.1|8290.3|8270.1|1
1650228000000|2022-04-17 20:40:00|8291.9|8271.6|8290.3|8270.1|8291.9|8271.6|8290.3|8270.1|2
1650228080000|2022-04-17 20:41:20|8289.7|8269.9|8289.7|8269.9|8289.7|8269.9|8289.7|8269.9|1
1650228370000|2022-04-17 20:46:10|8289.5|8269.7|8289.5|8269.7|8289.5|8269.7|8289.5|8269.7|1
1650228390000|2022-04-17 20:46:30|8290.3|8274.5|8290.3|8274.5|8290.3|8274.5|8290.3|8274.5|1
1650228430000|2022-04-17 20:47:10|8290|8274.4|8291|8270.7|8291|8274.4|8290|8270.7|2
1650228450000|2022-04-17 20:47:30|8290|8274.4|8290|8274.4|8290|8274.4|8290|8274.4|1
1650228460000|2022-04-17 20:47:40|8289.6|8272.3|8291.2|8271|8291.2|8272.3|8289.6|8271|2
1650228480000|2022-04-17 20:48:00|8290.3|8274.5|8290.3|8274.5|8290.3|8274.5|8290.3|8274.5|1
1650229040000|2022-04-17 20:57:20|8289.5|8269.7|8289.5|8269.7|8289.5|8269.7|8289.5|8269.7|1
1650229140000|2022-04-17 20:59:00|8291.2|8270.9|8289.4|8269.5|8291.2|8270.9|8289.4|8269.5|2
1650229180000|2022-04-17 20:59:40|8291.8|8271.6|8291.2|8270.9|8291.8|8271.6|8291.2|8270.9|2
1650229190000|2022-04-17 20:59:50|8287.8|8267.6|8287.8|8267.6|8287.8|8267.6|8287.8|8267.6|1
1650229200000|2022-04-17 21:00:00|8288.3|8267.9|8288.4|8269|8288.5|8269|8288.3|8267.9|4
1650229210000|2022-04-17 21:00:10|8283.6|8269.5|8283.6|8269|8286.2|8269.5|8283.6|8269|10
1650229230000|2022-04-17 21:00:30|8283.7|8268.6|8283.7|8268.6|8283.7|8268.6|8283.7|8268.6|1
1650229240000|2022-04-17 21:00:40|8283.6|8268.9|8283.6|8268.9|8283.6|8268.9|8283.6|8268.9|1
1650229260000|2022-04-17 21:01:00|8283.7|8268.5|8286.6|8270.7|8286.6|8270.7|8283.6|8267.6|11
1650229270000|2022-04-17 21:01:10|8287.8|8270.6|8288.3|8274.7|8288.3|8274.7|8287.2|8270.6|5
1650229280000|2022-04-17 21:01:20|8289.2||8289.2||8289.2||8289.2||1
1650229290000|2022-04-17 21:01:30|8288.8||8288.8||8288.8||8288.8||1
1650229300000|2022-04-17 21:01:40|8288.3|8272.3|8285.8|8274.8|8288.3|8274.8|8285.8|8272.3|2
1650229320000|2022-04-17 21:02:00|8284.9|8274.2|8281.3|8272.7|8284.9|8274.2|8280.1|8272.6|13
1650229330000|2022-04-17 21:02:10|8280.9|8272.3|8282.1|8271.1|8282.5|8272.4|8279.2|8271|9
1650229340000|2022-04-17 21:02:20|8282.4|8271.4|8282.6|8271.6|8284.4|8273.9|8282|8271|11
1650229350000|2022-04-17 21:02:30|8283.1|8272.1|8283.2|8272.2|8284.2|8273.4|8282.5|8272.1|6
1650229360000|2022-04-17 21:02:40|8282.9|8271.9|8281.9|8270.9|8282.9|8271.9|8281.9|8270.9|3
1650229370000|2022-04-17 21:02:50|8282.2|8271.2|8282|8271|8282.3|8271.3|8281.2|8270.2|6
1650229380000|2022-04-17 21:03:00|8282.6|8271.6|8282.9|8271.9|8282.9|8271.9|8282.4|8271.4|5
1650229390000|2022-04-17 21:03:10|8282.6|8271.6|8282.3|8271.3|8283|8272|8282.2|8271.2|7
1650229400000|2022-04-17 21:03:20|8282.1|8271.1|8282.2|8271.2|8282.2|8271.2|8282.1|8271.1|2
1650229410000|2022-04-17 21:03:30|8280.9|8269.9|8279.3|8269.1|8280.9|8269.9|8279.2|8269.1|12
1650229420000|2022-04-17 21:03:40|8279.2|8274.5|8279.3|8274.5|8279.3|8274.5|8279.2|8274.5|3
1650229460000|2022-04-17 21:04:20||8273||8273||8273||8273|1
1650229470000|2022-04-17 21:04:30||8274.5||8274.5||8274.5||8274.5|1
1650229480000|2022-04-17 21:04:40||8273||8273||8273||8273|1
1650229490000|2022-04-17 21:04:50||8274.5||8274.5||8274.5||8273|3
1650229500000|2022-04-17 21:05:00|8282.4|8273|8279.2|8274.5|8284|8274.5|8279.1|8271.5|11
1650229520000|2022-04-17 21:05:20|8283.6|8272.6|8280.1|8270.8|8283.6|8273|8279.3|8269.1|6
1650229530000|2022-04-17 21:05:30|8279.7|8272.7|8279.4|8269.6|8280.6|8272.8|8279.3|8269.6|9
1650229540000|2022-04-17 21:05:40|8279.3|8269.7|8279.3|8272.1|8279.3|8272.5|8279.3|8269.7|5
1650229550000|2022-04-17 21:05:50|8279.4|8272.3|8279.4|8269.8|8279.4|8272.3|8279.4|8269.8|5
1650229560000|2022-04-17 21:06:00||8269.9||8269.9||8269.9||8269.9|1
1650229580000|2022-04-17 21:06:20||8270||8270||8270||8270|1
1650229590000|2022-04-17 21:06:30|8282.3|8272.8|8279.4|8270.1|8282.3|8272.8|8279.4|8270|3
1650229600000|2022-04-17 21:06:40|8279.3|8271.9|8279.4|8272.3|8279.4|8273.4|8279.3|8271.5|6
1650229630000|2022-04-17 21:07:10||8269.9||8269.9||8269.9||8269.9|1
1650229640000|2022-04-17 21:07:20||8270.1||8270.1||8270.1||8270.1|1
1650229650000|2022-04-17 21:07:30|8282.7|8271.7|8281.9|8270.9|8282.7|8271.7|8281.9|8270.9|2
1650229660000|2022-04-17 21:07:40|8282.3|8271.3|8282.3|8273.4|8282.3|8273.4|8281.7|8270.7|6
1650229670000|2022-04-17 21:07:50|8281.6|8270.6|8281.4|8270.4|8281.8|8270.8|8281.4|8270.4|5
1650229680000|2022-04-17 21:08:00|8281.6|8270.6|8279.4|8270.2|8281.6|8270.6|8279.4|8270.2|5
1650229710000|2022-04-17 21:08:30||8270.1||8274.5||8274.5||8270.1|2
1650229740000|2022-04-17 21:09:00||8270.2||8270.2||8270.2||8270.2|1
1650229780000|2022-04-17 21:09:40|8279.3|8270.1|8279.3|8269.5|8279.3|8270.1|8279.3|8269.5|2
1650229790000|2022-04-17 21:09:50|8279.4|8270|8279.4|8270.2|8279.4|8270.2|8279.4|8270|2
1650229800000|2022-04-17 21:10:00|8280.5|8269.5|8279.3|8269.9|8280.5|8269.9|8279.3|8269.2|3
1650229820000|2022-04-17 21:10:20|8279.7|8269.8|8281.7|8270.7|8281.7|8270.7|8279.7|8269.6|5
1650229830000|2022-04-17 21:10:30|8282.2|8271.2|8282.1|8271.1|8282.2|8271.2|8282.1|8271.1|2
1650229840000|2022-04-17 21:10:40|8280.8|8269.8|8281.2|8270.2|8281.5|8270.5|8280.8|8269.8|4
1650229860000|2022-04-17 21:11:00|8281.7|8274.5|8281.4|8270.4|8282.7|8274.5|8281.4|8270.4|10
1650229870000|2022-04-17 21:11:10|8281.2|8270.2|8281.4|8270.4|8281.8|8270.8|8281.2|8270.2|4
1650229880000|2022-04-17 21:11:20|8281.2|8270.2|8281.2|8270.2|8281.4|8270.4|8281.2|8270.2|5
1650229890000|2022-04-17 21:11:30|8281|8270|8281.2|8270.2|8281.2|8270.2|8281|8270|4
1650229900000|2022-04-17 21:11:40|8281.4|8270.4|8280.1|8269.9|8281.4|8270.4|8280.1|8269.9|6
1650229910000|2022-04-17 21:11:50|8281.6|8270.1|8282.2|8271.2|8284.2|8273.2|8281.4|8270.1|6
1650229920000|2022-04-17 21:12:00|8279.2|8270|8281.9|8270.9|8281.9|8270.9|8279.2|8270|3
1650229930000|2022-04-17 21:12:10|8281.8|8270.8|8281.9|8270.9|8282.1|8271.1|8281.8|8270.8|7
1650229940000|2022-04-17 21:12:20|8282.1|8271.1|8282.3|8271.3|8282.3|8271.3|8281.9|8270.9|3
1650229950000|2022-04-17 21:12:30|8280.9|8270.7|8282.3|8271.3|8282.5|8272.5|8280.9|8270.7|5
1650229970000|2022-04-17 21:12:50|8280.6|8270.7|8282.6|8271.6|8282.9|8271.9|8280.6|8269.7|15
1650229980000|2022-04-17 21:13:00|8282.7|8271.7|8281.1|8270.1|8283|8272|8279.3|8268.3|23
1650229990000|2022-04-17 21:13:10|8281.7|8270.7|8280.1|8269.1|8282|8271|8277.9|8266.9|17
1650230000000|2022-04-17 21:13:20|8280.2|8269.2|8280.9|8269.9|8280.9|8269.9|8279|8268|8
1650230010000|2022-04-17 21:13:30|8280.7|8269.7|8280.5|8269.5|8281|8270|8280.5|8269.5|4
1650230020000|2022-04-17 21:13:40|8281.1|8270.1|8281.2|8270.2|8281.4|8270.4|8281.1|8270.1|5
1650230030000|2022-04-17 21:13:50|8281.1|8270.1|8280.6|8269.6|8281.2|8270.2|8280.5|8269.5|6
1650230040000|2022-04-17 21:14:00|8280.7|8269.7|8280.8|8269.8|8281.1|8270.1|8280.4|8269.4|13
1650230050000|2022-04-17 21:14:10|8281|8270|8280.8|8269.8|8281.2|8270.2|8280.8|8269.8|5
1650230060000|2022-04-17 21:14:20|8280.9|8269.9|8281|8270|8281.5|8270.5|8280.9|8269.9|6
1650230070000|2022-04-17 21:14:30|8281.1|8270.1|8280.2|8269.2|8281.7|8270.7|8280.2|8269.2|9
1650230080000|2022-04-17 21:14:40|8280.5|8269.5|8281.9|8270.9|8281.9|8270.9|8279.7|8268.7|5
1650230090000|2022-04-17 21:14:50|8282.2|8271.2|8282.6|8271.6|8283.1|8272.1|8282.2|8271.2|3
1650230100000|2022-04-17 21:15:00|8282.5|8271.5|8281.5|8270.5|8282.5|8271.5|8281.5|8270.5|8
1650230110000|2022-04-17 21:15:10|8281.7|8270.7|8282|8271|8282|8271|8281.7|8270.7|3
1650230120000|2022-04-17 21:15:20|8281.6|8270.6|8281.6|8270.6|8281.6|8270.6|8281.6|8270.6|1
1650230130000|2022-04-17 21:15:30|8279.5|8268.5|8280.5|8269.5|8280.7|8269.7|8279.5|8268.5|6
1650230140000|2022-04-17 21:15:40|8280.3|8269.3|8280.4|8269.4|8280.4|8269.4|8279.4|8268.4|6
1650230150000|2022-04-17 21:15:50|8282.2|8271.2|8281.5|8270.5|8282.2|8271.2|8279.5|8268.5|8
1650230160000|2022-04-17 21:16:00|8281.7|8270.7|8279.9|8268.9|8281.7|8270.7|8279.9|8268.9|3
1650230170000|2022-04-17 21:16:10|8280|8269|8280|8269|8280|8269|8280|8269|1
1650230180000|2022-04-17 21:16:20|8280.5|8269.5|8280.6|8269.6|8280.6|8269.6|8279.7|8268.7|7
1650230190000|2022-04-17 21:16:30|8280.9|8269.9|8282.2|8271.2|8282.2|8271.2|8280.3|8269.3|4
1650230200000|2022-04-17 21:16:40|8280.1|8269.1|8281.2|8270.2|8282.1|8271.1|8278.6|8267.6|11
1650230210000|2022-04-17 21:16:50|8281.4|8270.4|8281.7|8270.7|8282.8|8271.8|8281.4|8270.4|4
1650230220000|2022-04-17 21:17:00|8281.8|8270.8|8281.7|8270.7|8281.8|8270.8|8281.7|8270.7|2
1650230230000|2022-04-17 21:17:10|8281.6|8270.6|8281.1|8270.1|8283.2|8272.2|8281|8270|9
1650230240000|2022-04-17 21:17:20|8280.6|8269.6|8280.7|8269.7|8280.7|8269.7|8280.5|8269.5|3
1650230250000|2022-04-17 21:17:30|8280.6|8269.6|8281.2|8270.2|8281.2|8270.2|8280.6|8269.6|5
1650230270000|2022-04-17 21:17:50|8281.1|8270.1|8281.2|8270.2|8281.2|8270.2|8281.1|8270.1|2
1650230280000|2022-04-17 21:18:00|8282.5|8271.5|8281.2|8270.2|8282.5|8271.5|8281.2|8270.2|2
1650230300000|2022-04-17 21:18:20|8282.6|8271.6|8281.2|8270.2|8282.6|8271.6|8281.2|8270.2|2
1650230320000|2022-04-17 21:18:40|8280.8|8269.8|8280.8|8269.8|8280.8|8269.8|8280.8|8269.8|1
1650230330000|2022-04-17 21:18:50|8281.4|8270.4|8281.4|8270.4|8281.5|8270.5|8281.4|8270.4|3
1650230340000|2022-04-17 21:19:00|8281.3|8270.3|8281.3|8270.3|8283.2|8272.2|8281.2|8270.2|6
1650230350000|2022-04-17 21:19:10|8281.4|8270.4|8281.5|8270.5|8281.5|8270.5|8281.4|8270.4|2
1650230360000|2022-04-17 21:19:20|8281.3|8270.3|8281.2|8270.2|8281.3|8270.3|8281.2|8270.2|2
1650230390000|2022-04-17 21:19:50|8281|8270|8281.2|8270.2|8281.2|8270.2|8280.7|8269.7|4
1650230400000|2022-04-17 21:20:00|8281.1|8270.1|8281.5|8270.5|8281.5|8270.5|8280.8|8269.8|6
1650230410000|2022-04-17 21:20:10|8281.3|8270.3|8281.4|8270.4|8281.4|8270.4|8281.3|8270.3|4
1650230420000|2022-04-17 21:20:20|8281.2|8270.2|8281.1|8270.1|8281.2|8270.2|8281.1|8270.1|2
1650230430000|2022-04-17 21:20:30|8281.2|8270.2|8281.3|8270.3|8281.3|8270.3|8281.2|8270.2|2
1650230450000|2022-04-17 21:20:50|8281.2|8270.2|8281.3|8270.3|8281.3|8270.3|8281.2|8270.2|2
1650230460000|2022-04-17 21:21:00|8281.2|8270.2|8281.5|8270.5|8281.5|8270.5|8281.2|8270.2|4
1650230470000|2022-04-17 21:21:10|8281.6|8270.6|8281.5|8270.5|8281.8|8270.8|8280.7|8269.7|15
1650230480000|2022-04-17 21:21:20|8281.4|8270.4|8280.7|8269.7|8281.4|8270.4|8280.7|8269.7|3
1650230490000|2022-04-17 21:21:30|8281.4|8270.4|8281.7|8270.7|8281.7|8270.7|8281.3|8270.3|3
1650230500000|2022-04-17 21:21:40|8281.6|8270.6|8280.9|8269.9|8281.7|8270.7|8280.9|8269.9|4
1650230510000|2022-04-17 21:21:50|8281.1|8270.1|8281.4|8270.4|8281.5|8270.5|8281.1|8270.1|3
1650230520000|2022-04-17 21:22:00|8281.2|8270.2|8281.2|8270.2|8281.5|8270.5|8279.7|8268.7|7
1650230530000|2022-04-17 21:22:10|8282.2|8271.2|8281.5|8270.5|8282.2|8271.2|8281.4|8270.4|4
1650230540000|2022-04-17 21:22:20|8281.4|8270.4|8281.4|8270.4|8281.4|8270.4|8281.4|8270.4|1
1650230550000|2022-04-17 21:22:30|8281.7|8270.7|8280.9|8269.9|8281.7|8270.7|8280.9|8269.9|2
1650230560000|2022-04-17 21:22:40|8281|8270|8281|8270|8281|8270|8281|8270|1
1650230570000|2022-04-17 21:22:50|8280.9|8269.9|8280.9|8269.9|8280.9|8269.9|8280.9|8269.9|1
1650230580000|2022-04-17 21:23:00|8281|8270|8280.8|8269.8|8281|8270|8279.7|8268.7|3
1650230590000|2022-04-17 21:23:10|8280.1|8269.1|8280.4|8269.4|8280.4|8269.4|8280.1|8269.1|2
1650230610000|2022-04-17 21:23:30|8281|8270|8281.3|8270.3|8281.3|8270.3|8281|8270|2
1650230620000|2022-04-17 21:23:40|8280.6|8269.6|8281|8270|8281|8270|8280.6|8269.6|3
1650230630000|2022-04-17 21:23:50|8281.2|8270.2|8281.9|8270.9|8282.8|8271.8|8281.1|8270.1|14
1650230640000|2022-04-17 21:24:00|8282.3|8271.3|8282|8271|8282.4|8271.4|8280.8|8269.8|7
1650230650000|2022-04-17 21:24:10|8282.1|8271.1|8281.1|8270.1|8282.1|8271.1|8281|8270|10
1650230660000|2022-04-17 21:24:20|8281.2|8270.2|8280.7|8269.7|8281.7|8270.7|8280.4|8269.4|7
1650230670000|2022-04-17 21:24:30|8280.5|8269.5|8281.1|8270.1|8281.1|8270.1|8280.4|8269.4|7
1650230680000|2022-04-17 21:24:40|8281|8270|8280.8|8269.8|8281|8270|8280.8|8269.8|3
1650230690000|2022-04-17 21:24:50|8281|8270|8281|8270|8281|8270|8281|8270|1
1650230700000|2022-04-17 21:25:00|8281.1|8270.1|8281.5|8270.5|8281.5|8270.5|8281.1|8270.1|2
1650230710000|2022-04-17 21:25:10|8281.7|8270.7|8281.2|8270.2|8281.7|8270.7|8279.2|8268.2|5
1650230720000|2022-04-17 21:25:20|8281.6|8270.6|8281.6|8270.6|8283.2|8272.2|8281.6|8270.6|3
1650230730000|2022-04-17 21:25:30|8281.2|8270.2|8281.5|8270.5|8282.9|8271.9|8281.2|8270.2|4
1650230740000|2022-04-17 21:25:40|8281.4|8270.4|8281.4|8270.4|8281.4|8270.4|8281.4|8270.4|1
1650230750000|2022-04-17 21:25:50|8281|8270|8281.9|8270.9|8282.5|8271.5|8280.7|8269.7|6
1650230760000|2022-04-17 21:26:00|8281.8|8270.8|8281.8|8270.8|8281.8|8270.8|8281.8|8270.8|1
1650230770000|2022-04-17 21:26:10|8281.3|8270.3|8281.5|8270.5|8281.5|8270.5|8281.3|8270.3|3
1650230780000|2022-04-17 21:26:20|8281.6|8270.6|8281.6|8270.6|8281.6|8270.6|8281.6|8270.6|1
1650230810000|2022-04-17 21:26:50|8281.8|8270.8|8281|8270|8282|8271|8280.2|8269.2|5
1650230820000|2022-04-17 21:27:00|8281.2|8270.2|8281.2|8270.2|8281.2|8270.2|8281.2|8270.2|1
1650230830000|2022-04-17 21:27:10|8280.6|8269.6|8280.7|8269.7|8280.7|8269.7|8280.1|8269.1|3
1650230840000|2022-04-17 21:27:20|8280.9|8269.9|8281.2|8270.2|8281.2|8270.2|8280.9|8269.9|2
1650230850000|2022-04-17 21:27:30|8281.6|8270.6|8281|8270|8281.6|8270.6|8280.7|8269.7|3
1650230860000|2022-04-17 21:27:40|8281.6|8270.6|8281.2|8270.2|8281.6|8270.6|8280.2|8269.2|3
1650230870000|2022-04-17 21:27:50|8281.6|8270.6|8281.9|8270.9|8281.9|8270.9|8281.6|8270.6|2
1650230880000|2022-04-17 21:28:00|8280.7|8269.7|8280.9|8269.9|8281|8270|8280.7|8269.7|3
1650230890000|2022-04-17 21:28:10|8280.8|8269.8|8281.6|8270.6|8281.6|8270.6|8280.8|8269.8|3
1650230910000|2022-04-17 21:28:30|8283.2|8272.2|8282.8|8271.8|8283.2|8272.2|8282.8|8271.8|2
1650230920000|2022-04-17 21:28:40|8281.7|8270.7|8281.3|8270.3|8281.7|8270.7|8281.2|8270.2|3
1650230940000|2022-04-17 21:29:00|8280.9|8269.9|8281.6|8270.6|8281.6|8270.6|8280.9|8269.9|2
1650230960000|2022-04-17 21:29:20|8284.1|8273.1|8281.7|8270.7|8284.1|8273.1|8281.7|8270.7|3
1650230970000|2022-04-17 21:29:30|8282.9|8271.9|8282.2|8271.2|8282.9|8271.9|8282.2|8271.2|3
1650230990000|2022-04-17 21:29:50|8281.6|8270.6|8281.6|8270.6|8281.6|8270.6|8281.6|8270.6|1
1650231000000|2022-04-17 21:30:00|8281.8|8270.8|8282.1|8271.1|8282.4|8271.4|8281.6|8270.6|14
1650231010000|2022-04-17 21:30:10|8282|8271|8282.2|8271.2|8282.2|8271.2|8281.8|8270.8|6
1650231020000|2022-04-17 21:30:20|8281.5|8270.5|8281.5|8270.5|8281.5|8270.5|8281.5|8270.5|1
1650231030000|2022-04-17 21:30:30|8281.6|8270.6|8281.9|8270.9|8281.9|8270.9|8281.6|8270.6|3
1650231040000|2022-04-17 21:30:40|8281.8|8270.8|8281.2|8270.2|8281.8|8270.8|8280.7|8269.7|3
1650231050000|2022-04-17 21:30:50|8281.3|8270.3|8280.2|8269.2|8282.1|8271.1|8280.2|8269.2|6
1650231060000|2022-04-17 21:31:00|8281.1|8270.1|8281.5|8270.5|8281.7|8270.7|8281.1|8270.1|4
1650231070000|2022-04-17 21:31:10|8281.1|8270.1|8281.2|8270.2|8281.5|8270.5|8281.1|8270.1|4
1650231080000|2022-04-17 21:31:20|8281.6|8270.6|8281.6|8270.6|8281.7|8270.7|8281.6|8270.6|3
1650231090000|2022-04-17 21:31:30|8281.9|8270.9|8281.6|8270.6|8281.9|8270.9|8280.3|8269.3|6
1650231100000|2022-04-17 21:31:40|8281.5|8270.5|8281.8|8270.8|8281.8|8270.8|8281.5|8270.5|2
1650231110000|2022-04-17 21:31:50|8282.3|8271.3|8281.1|8270.1|8282.3|8271.3|8281.1|8270.1|6
1650231120000|2022-04-17 21:32:00|8281.4|8270.4|8281.6|8270.6|8281.8|8270.8|8281.4|8270.4|5
1650231130000|2022-04-17 21:32:10|8281.7|8270.7|8280.7|8269.7|8281.7|8270.7|8280.7|8269.7|2
1650231140000|2022-04-17 21:32:20|8280.8|8269.8|8280.2|8269.2|8280.9|8269.9|8280.2|8269.2|5
1650231150000|2022-04-17 21:32:30|8280.9|8269.9|8279.7|8268.7|8280.9|8269.9|8279.7|8268.7|3
1650231160000|2022-04-17 21:32:40|8280|8269|8282.1|8271.1|8282.1|8271.1|8280|8269|3
1650231170000|2022-04-17 21:32:50|8282.3|8271.3|8281.9|8270.9|8282.3|8271.3|8281.6|8270.6|3
1650231180000|2022-04-17 21:33:00|8282|8271|8281.5|8270.5|8282|8271|8280.9|8269.9|4
1650231190000|2022-04-17 21:33:10|8281.4|8270.4|8281.5|8270.5|8281.7|8270.7|8281.2|8270.2|8
1650231200000|2022-04-17 21:33:20|8280.8|8269.8|8280.5|8269.5|8280.8|8269.8|8279|8268|3
1650231220000|2022-04-17 21:33:40|8282.1|8271.1|8282|8271|8282.1|8271.1|8281|8270|4
1650231230000|2022-04-17 21:33:50|8281.5|8270.5|8281.5|8270.5|8281.5|8270.5|8281.5|8270.5|1
1650231240000|2022-04-17 21:34:00|8281.8|8270.8|8281.5|8270.5|8281.8|8270.8|8281.3|8270.3|3
1650231260000|2022-04-17 21:34:20|8280.9|8269.9|8282.2|8271.2|8282.2|8271.2|8280.8|8269.8|7
1650231270000|2022-04-17 21:34:30|8281.8|8270.8|8282.4|8271.4|8283.5|8272.5|8281.8|8270.8|3
1650231280000|2022-04-17 21:34:40|8281.6|8270.6|8281.9|8270.9|8281.9|8270.9|8281.6|8270.6|2
1650231290000|2022-04-17 21:34:50|8282.1|8271.1|8281.6|8270.6|8282.1|8271.1|8281.6|8270.6|2
1650231300000|2022-04-17 21:35:00|8281.2|8270.2|8281.3|8270.3|8282.1|8271.1|8280.6|8269.6|5
1650231310000|2022-04-17 21:35:10|8281.6|8270.6|8281.6|8270.6|8281.6|8270.6|8281.6|8270.6|1
1650231320000|2022-04-17 21:35:20|8281.7|8270.7|8281.2|8270.2|8281.7|8270.7|8281|8270|5
1650231330000|2022-04-17 21:35:30|8282|8271|8281.9|8270.9|8282|8271|8281.8|8270.8|3
1650231340000|2022-04-17 21:35:40|8281.2|8270.2|8281.7|8270.7|8281.7|8270.7|8281.2|8270.2|4
1650231350000|2022-04-17 21:35:50|8281.8|8270.8|8281.9|8270.9|8281.9|8270.9|8281.7|8270.7|7
1650231360000|2022-04-17 21:36:00|8282|8271|8281.2|8270.2|8282.1|8271.1|8281.2|8270.2|7
1650231370000|2022-04-17 21:36:10|8281.4|8270.4|8281.7|8270.7|8281.7|8270.7|8281.3|8270.3|5
1650231380000|2022-04-17 21:36:20|8281.8|8270.8|8281.8|8270.8|8281.8|8270.8|8281.8|8270.8|1
1650231390000|2022-04-17 21:36:30|8281.7|8270.7|8281.8|8270.8|8282|8271|8280.7|8270.3|5
1650231400000|2022-04-17 21:36:40|8281.9|8270.9|8282.1|8271.1|8282.1|8271.1|8279.4|8268.4|9
1650231410000|2022-04-17 21:36:50|8282|8271|8282.2|8271.2|8282.6|8271.6|8279.5|8269.9|14
1650231420000|2022-04-17 21:37:00|8282|8271.6|8282.5|8271.5|8282.7|8272|8280.2|8269.2|13
1650231430000|2022-04-17 21:37:10|8281|8271|8282|8271|8282.4|8271.4|8281|8270.8|11
1650231440000|2022-04-17 21:37:20|8282.1|8271.1|8282.4|8271.4|8282.4|8271.4|8281.9|8270.9|6
1650231450000|2022-04-17 21:37:30|8282.3|8271.3|8282.5|8271.5|8282.5|8271.5|8281.5|8270.5|9
1650231460000|2022-04-17 21:37:40|8283.3|8272.3|8283.1|8272.1|8283.3|8272.3|8282.9|8271.9|6
1650231470000|2022-04-17 21:37:50|8283.2|8272.2|8282.6|8271.6|8283.2|8272.2|8282.3|8271.3|4
1650231480000|2022-04-17 21:38:00|8282.7|8271.7|8282.5|8271.5|8282.8|8271.8|8282.3|8271.3|5
1650231490000|2022-04-17 21:38:10|8282.8|8271.8|8282.9|8271.9|8283|8272|8282.8|8271.8|3
1650231500000|2022-04-17 21:38:20|8281.8|8270.8|8282.2|8271.2|8282.2|8271.2|8281.8|8270.8|4
1650231510000|2022-04-17 21:38:30|8282.4|8271.4|8282.6|8272.2|8282.7|8272.2|8282.1|8271.1|12
1650231520000|2022-04-17 21:38:40|8282.9|8272.4|8282.5|8272.4|8282.9|8272.4|8282.5|8272.1|7
1650231530000|2022-04-17 21:38:50|8282.6|8272.3|8282.6|8272.4|8282.6|8272.4|8282.5|8272.3|3
1650231540000|2022-04-17 21:39:00|8282.8|8272.3|8282.8|8271.8|8282.8|8272.3|8282.7|8271.7|4
1650231550000|2022-04-17 21:39:10|8283|8272.2|8282.5|8272.5|8283|8272.5|8282.5|8272.2|4
1650231560000|2022-04-17 21:39:20|8282.6|8272|8283|8272|8283|8272|8282.5|8272|3
1650231570000|2022-04-17 21:39:30|8282.9|8271.9|8283.3|8272.3|8283.5|8272.5|8282.9|8271.9|8
1650231580000|2022-04-17 21:39:40|8283.1|8272.1|8282.9|8271.9|8283.1|8272.1|8282.8|8271.8|5
1650231590000|2022-04-17 21:39:50|8283|8272|8282.6|8271.6|8283|8272|8282.6|8271.6|5
1650231600000|2022-04-17 21:40:00|8282.7|8271.7|8282.4|8271.9|8282.8|8271.9|8282.4|8271.4|9
1650231610000|2022-04-17 21:40:10|8282.3|8271.6|8281.9|8272.5|8282.6|8272.5|8281.9|8271.6|3
1650231620000|2022-04-17 21:40:20|8281.6|8271.4|8281.9|8271.8|8281.9|8271.8|8281.6|8271.4|4
1650231630000|2022-04-17 21:40:30|8282.3|8271.9|8282.3|8272.3|8282.3|8272.3|8282.2|8271.9|3
1650231640000|2022-04-17 21:40:40|8281.5|8272.5|8281.8|8272.6|8281.9|8272.6|8281.5|8272.5|6
1650231650000|2022-04-17 21:40:50|8281.9||8281.9||8281.9||8281.9||1
1650231660000|2022-04-17 21:41:00|8282.3|8272|8282.4|8271.4|8283|8272|8282.3|8271.4|6
1650231670000|2022-04-17 21:41:10|8282.6|8271.6|8282.8|8271.8|8282.8|8271.8|8282.6|8271.6|3
1650231680000|2022-04-17 21:41:20|8283.5|8272.5|8283.2|8272.2|8283.5|8272.5|8283.2|8272.2|3
1650231690000|2022-04-17 21:41:30|8282.4|8272.3|8281.5|8272.8|8282.4|8272.8|8281|8272.3|4
1650231700000|2022-04-17 21:41:40|8281.6|8272.9|8282.1|8272.8|8282.1|8272.9|8281.6|8272.7|3
1650231710000|2022-04-17 21:41:50|8282.4|8272.9|8281.4|8272.9|8282.4|8272.9|8280.5|8272.9|6
1650231720000|2022-04-17 21:42:00|8283.2|8272.2|8282.3|8272.9|8283.2|8272.9|8282.3|8272.1|3
1650231730000|2022-04-17 21:42:10|8283.2|8272.2|8282.2|8271.2|8283.2|8272.2|8282.2|8271.2|3
1650231740000|2022-04-17 21:42:20|8282.5|8271.5|8282.8|8271.8|8282.9|8271.9|8282.5|8271.5|5
1650231750000|2022-04-17 21:42:30|8282.9|8271.9|8281.7|8273.1|8282.9|8273.1|8281.7|8271.9|2
1650231760000|2022-04-17 21:42:40|8282.1||8280.9||8282.1||8280.9||2
1650231770000|2022-04-17 21:42:50|8280.5||8282.1||8282.1||8280.5||2
1650231780000|2022-04-17 21:43:00|8280.8|8272.8|8281.7|8272.8|8282|8272.8|8280.4|8272.8|8
1650231790000|2022-04-17 21:43:10|8282|8272|8282|8272.7|8282|8272.7|8282|8271.4|3
1650231800000|2022-04-17 21:43:20|8281.1|8272.4|8281.9|8272.7|8281.9|8273.1|8281.1|8272.4|4
1650231810000|2022-04-17 21:43:30|8281.8|8272.9|8281.8|8272.9|8281.8|8272.9|8281.8|8272.9|1
1650231820000|2022-04-17 21:43:40|8282|8273.1|8281.3|8273.1|8282|8273.1|8281|8273.1|3
1650231830000|2022-04-17 21:43:50|8281.5||8281.6||8281.6||8281.5||2
1650231840000|2022-04-17 21:44:00|8282|8272.8|8282.2|8272.5|8282.3|8272.8|8282|8272.3|5
1650231850000|2022-04-17 21:44:10|8281.1|8272.4|8282.9|8271.9|8282.9|8273.1|8281.1|8271.8|7
1650231860000|2022-04-17 21:44:20|8283|8272|8283.1|8272.1|8283.1|8272.1|8282.9|8271.9|4
1650231870000|2022-04-17 21:44:30|8283.3|8272.3|8283.4|8272.4|8283.4|8272.4|8282.5|8271.5|3
1650231880000|2022-04-17 21:44:40|8282.6|8273.7|8281.9|8273.7|8282.6|8273.7|8281.9|8273.7|2
1650231890000|2022-04-17 21:44:50|8283.3|8272.3|8283.3|8272.6|8283.4|8272.6|8283.1|8272.1|4
1650231900000|2022-04-17 21:45:00|8283|8273|8283.6|8272.6|8283.6|8273.1|8283|8272.5|6
1650231910000|2022-04-17 21:45:10|8282.6|8273.7|8282.2|8273.7|8282.6|8273.7|8281.8|8273.7|5
1650231920000|2022-04-17 21:45:20|8282.3||8282.1||8282.3||8281.9||3
1650231930000|2022-04-17 21:45:30|8282.2||8282.6||8282.6||8281.4||4
1650231940000|2022-04-17 21:45:40|8282.5|8273.6|8282.5|8273.7|8282.6|8273.7|8282.5|8273.6|3
1650231950000|2022-04-17 21:45:50|8281.7|8272.4|8283|8272.5|8283.4|8272.9|8281.7|8272.1|5
1650231960000|2022-04-17 21:46:00|8283.2|8272.3|8283.5|8273.2|8283.9|8273.2|8283|8272.3|6
1650231970000|2022-04-17 21:46:10|8283.6|8272.6|8283.7|8272.7|8283.7|8272.7|8282.5|8271.5|4
1650231980000|2022-04-17 21:46:20|8283.8|8272.8|8284|8273|8284|8273|8283.7|8272.7|3
1650231990000|2022-04-17 21:46:30|8284.2|8273.2|8284.2|8273.2|8284.3|8273.3|8284.2|8273.2|3
1650232000000|2022-04-17 21:46:40|8283.8|8273.6|8284.2|8273.2|8284.2|8273.6|8283.8|8273.2|2
1650232010000|2022-04-17 21:46:50|8283.6|8272.8|8284.1|8273.1|8284.1|8274.4|8282.6|8272.8|7
1650232020000|2022-04-17 21:47:00|8284|8273.2|8284|8273.2|8284.1|8273.2|8284|8273.1|3
1650232030000|2022-04-17 21:47:10|8282.3|8274.4|8283.9|8273.2|8283.9|8274.4|8282.3|8272.9|4
1650232040000|2022-04-17 21:47:20|8283.7|8273.4|8284.2|8273.2|8284.2|8273.7|8283.4|8273.1|5
1650232050000|2022-04-17 21:47:30|8284.6|8273.6|8284.1|8273.1|8284.6|8273.6|8283.9|8272.9|7
1650232060000|2022-04-17 21:47:40|8283.8|8272.8|8283.2|8273.8|8283.9|8273.8|8283.2|8272.8|4
1650232070000|2022-04-17 21:47:50|8284|8273|8282.6|8274.8|8284|8274.8|8282.5|8273|5
1650232080000|2022-04-17 21:48:00|8282.4|8274.7|8283.9|8272.9|8283.9|8274.7|8282|8272.4|16
1650232090000|2022-04-17 21:48:10|8283.4|8272.4|8283|8272|8283.4|8272.9|8282.7|8271.9|14
1650232100000|2022-04-17 21:48:20|8283.1|8272.3|8284.1|8273.1|8284.2|8273.4|8283.1|8272.3|7
1650232110000|2022-04-17 21:48:30|8283.7|8273.3|8282.9|8271.9|8283.7|8274|8281.5|8271.9|9
1650232120000|2022-04-17 21:48:40|8282.8|8272.2|8282.9|8271.9|8283|8272.2|8282.5|8271.7|9
1650232130000|2022-04-17 21:48:50|8282.8|8271.8|8282.8|8272.2|8283.2|8272.2|8282.6|8271.6|6
1650232140000|2022-04-17 21:49:00|8282.1|8272.7|8282.3|8272|8282.5|8272.7|8282.1|8271.7|3
1650232150000|2022-04-17 21:49:10|8282.6|8271.8|8281.1|8271.6|8282.6|8273.6|8281.1|8271.6|5
1650232160000|2022-04-17 21:49:20|8281.8|8271.4|8281.6|8272.2|8281.8|8272.2|8281.6|8271.4|3
1650232170000|2022-04-17 21:49:30|8281.3|8272.5|8280.9|8274|8282.1|8274|8280.9|8272|6
1650232180000|2022-04-17 21:49:40|8280.3|8274.1|8280.3|8274.3|8280.3|8274.3|8280.3|8274.1|2
1650232190000|2022-04-17 21:49:50|8280.5|8273.7|8280.7|8274.1|8280.8|8274.1|8280.5|8273.6|6
1650232210000|2022-04-17 21:50:10|8280.2|8274.3|8280.3|8274.3|8280.3|8274.3|8280.2|8274.3|2
1650232220000|2022-04-17 21:50:20|8280.2||8280.3||8280.4||8280.2||4
1650232230000|2022-04-17 21:50:30|8280.5|8274.2|8280.2|8274.3|8280.7|8274.3|8280.2|8274.1|4
1650232240000|2022-04-17 21:50:40|8280.3|8273|8280.6|8273.7|8280.6|8273.7|8280.3|8273|3
1650232250000|2022-04-17 21:50:50||8273.6||8274.2||8274.2||8273.6|3
1650232260000|2022-04-17 21:51:00|8280.2|8274.3|8280.5|8274.3|8280.5|8274.4|8280|8274.3|5
1650232270000|2022-04-17 21:51:10|8280.1|8274.2|8280|8274.4|8280.3|8274.4|8280|8274.2|6
1650232280000|2022-04-17 21:51:20|8281|8274.3|8284.2|8274.1|8284.4|8274.3|8280.1|8272.9|9
1650232290000|2022-04-17 21:51:30|8284.5|8273.5|8284.6|8273.8|8284.8|8274.6|8283.7|8273.5|11
1650232300000|2022-04-17 21:51:40|8284.7|8274.6|8284.7|8273.9|8284.7|8274.6|8283.9|8273.7|4
1650232310000|2022-04-17 21:51:50|8284.4|8274.2|8284.5|8273.9|8284.5|8274.5|8284|8273.9|5
1650232320000|2022-04-17 21:52:00|8284.1|8274.3|8283.6|8275|8284.1|8275.2|8283.2|8274.3|6
1650232330000|2022-04-17 21:52:10|8283.3|8275.2|8284.8|8273.8|8284.8|8275.2|8283.3|8273.7|7
1650232340000|2022-04-17 21:52:20|8284|8274.6|8284.9|8274.6|8285.6|8274.9|8284|8274.3|8
1650232350000|2022-04-17 21:52:30|8284.5|8274.9|8283.9|8274.5|8284.7|8274.9|8283.9|8273.7|6
1650232360000|2022-04-17 21:52:40|8284.1|8274.3|8284.1|8273.4|8284.4|8274.3|8283.9|8273.2|6
1650232370000|2022-04-17 21:52:50|8283.9|8273.6|8283.5|8272.9|8283.9|8274.7|8282.7|8271.7|6
1650232380000|2022-04-17 21:53:00|8283.3|8273.3|8283|8272.9|8283.5|8273.5|8283|8272.2|9
1650232390000|2022-04-17 21:53:10|8283.1|8273.2|8283.6|8272.8|8284.4|8274.6|8281.8|8271.5|8
1650232400000|2022-04-17 21:53:20|8283.7|8272.9|8283.1|8273|8283.7|8273.6|8283.1|8272.3|10
1650232410000|2022-04-17 21:53:30|8283.5|8273.4|8283.5|8273|8283.5|8273.5|8283.5|8272.5|6
1650232420000|2022-04-17 21:53:40|8282.8|8274.4|8283.2|8274.3|8283.2|8274.4|8282.4|8273.8|6
1650232430000|2022-04-17 21:53:50||8274.4||8274.4||8274.4||8274.3|3
1650232440000|2022-04-17 21:54:00|8282|8273.9|8283.3|8274.4|8283.3|8274.4|8282|8273.9|7
1650232450000|2022-04-17 21:54:10|8283.2|8273.6|8283.2|8274.1|8283.6|8274.1|8283.2|8273.6|5
1650232460000|2022-04-17 21:54:20|8283.3|8274|8282.7|8273.9|8283.6|8274.3|8282.5|8273.9|8
1650232470000|2022-04-17 21:54:30|8282.4|8274.2|8282.7|8274.3|8282.7|8274.3|8282.3|8274.2|5
1650232480000|2022-04-17 21:54:40|8282.8|8274.2|8283.3|8274.2|8283.5|8274.2|8282.8|8274.2|4
1650232490000|2022-04-17 21:54:50|8283.4||8283.4||8283.6||8283.3||4
1650232500000|2022-04-17 21:55:00|8281.2|8274.3|8285.9|8274.9|8285.9|8274.9|8281.2|8274.2|4
1650232510000|2022-04-17 21:55:10|8284.2|8273.4|8283.3|8274.2|8284.2|8274.2|8283.3|8273.4|6
1650232520000|2022-04-17 21:55:20|8282.3|8274.1|8284.4|8273.4|8284.6|8274.2|8282.3|8273.4|6
1650232530000|2022-04-17 21:55:30|8283.4|8272.4|8283.7|8272.7|8284|8273|8283.4|8272.4|4
1650232540000|2022-04-17 21:55:40|8283.8|8272.8|8284|8273|8284|8273|8283.8|8272.8|3
1650232550000|2022-04-17 21:55:50|8283.4|8272.4|8283.4|8273.1|8283.7|8273.1|8282.8|8271.8|6
1650232560000|2022-04-17 21:56:00|8282.9|8271.9|8282.6|8272.4|8283.4|8272.4|8282.6|8271.9|4
1650232570000|2022-04-17 21:56:10|8283|8272.9|8284.2|8273.2|8284.2|8273.2|8283|8272.9|5
1650232580000|2022-04-17 21:56:20|8284.1|8273.1|8283.7|8272.7|8284.2|8273.4|8283.7|8272.7|5
1650232590000|2022-04-17 21:56:30|8283.5|8272.9|8283.9|8272.9|8284.1|8273.1|8283.5|8272.5|5
1650232600000|2022-04-17 21:56:40|8283.8|8272.8|8283.5|8272.5|8284.2|8274.3|8282.9|8272.5|8
1650232610000|2022-04-17 21:56:50|8283.6|8272.6|8283.4|8273.2|8283.9|8273.2|8283.4|8272.6|6
1650232620000|2022-04-17 21:57:00|8283.8|8272.8|8283.6|8273.6|8283.8|8273.9|8282.9|8272.6|12
1650232630000|2022-04-17 21:57:10|8283.5|8273.5|8283.4|8273.7|8283.7|8273.7|8283.4|8273.5|5
1650232640000|2022-04-17 21:57:20|8283.5|8273.4|8283.2|8273.9|8283.7|8273.9|8283.2|8273.4|6
1650232650000|2022-04-17 21:57:30|8283|8274.4|8282.9|8274.4|8283.1|8274.5|8282.9|8274.3|5
1650232660000|2022-04-17 21:57:40|8283.1|8274.5|8282.9|8274.4|8283.1|8274.5|8282.9|8274.4|5
1650232670000|2022-04-17 21:57:50|8283|8274.5|8282.9|8274.4|8283|8274.5|8282.9|8274.4|4
1650232680000|2022-04-17 21:58:00|8282.1|8274.5|8283.2|8273.3|8283.2|8274.5|8282.1|8273.3|5
1650232690000|2022-04-17 21:58:10|8283.1|8273.5|8282.2|8274.4|8283.1|8274.8|8282.2|8273.5|4
1650232700000|2022-04-17 21:58:20|8282.3|8274.3|8283.4|8273.8|8283.7|8274.3|8281.9|8272.7|8
1650232710000|2022-04-17 21:58:30|8283.3|8274|8284.5|8273.5|8284.6|8274.1|8282.7|8273.2|6
1650232720000|2022-04-17 21:58:40|8284.6|8273.6|8283.8|8272.8|8284.6|8273.6|8283.4|8272.4|6
1650232730000|2022-04-17 21:58:50|8283.3|8272.3|8282.9|8271.9|8283.3|8272.3|8282.9|8271.9|5
1650232740000|2022-04-17 21:59:00|8282.3|8272.2|8282.8|8271.8|8282.8|8273.5|8280.9|8271.6|6
1650232750000|2022-04-17 21:59:10|8282.9|8271.9|8281|8274.7|8282.9|8274.7|8280.9|8271.9|9
1650232760000|2022-04-17 21:59:20|8281.5|8274.3|8282.1|8273.6|8283.3|8274.5|8281.3|8272.2|9
1650232770000|2022-04-17 21:59:30|8283.4|8272.4|8283.3|8272.3|8284.2|8273.2|8283.3|8272.3|9
1650232780000|2022-04-17 21:59:40|8282.6|8272.8|8282.8|8272.5|8283.3|8273.3|8282.5|8272|12
1650232790000|2022-04-17 21:59:50|8283.2|8272.2|8282.6|8272.8|8283.3|8272.8|8282.6|8272.2|7
1650232800000|2022-04-17 22:00:00|8282.5|8273|8281.8|8270.8|8283.5|8273|8281.4|8270.5|35
1650232810000|2022-04-17 22:00:10|8281.9|8270.9|8281.2|8270.7|8282.1|8271.5|8281|8270.3|34
1650232820000|2022-04-17 22:00:20|8281.4|8270.8|8281.4|8271.1|8282.1|8271.2|8281|8270.3|33
1650232830000|2022-04-17 22:00:30|8281.6|8271.2|8283.7|8272.7|8283.7|8272.7|8279.8|8270.1|50
1650232840000|2022-04-17 22:00:40|8281.8|8272.4|8280.5|8273.7|8281.9|8274.1|8280|8271.7|42
1650232850000|2022-04-17 22:00:50|8281.8|8273.9|8281|8272.1|8281.8|8273.9|8280.9|8271.9|37
1650232860000|2022-04-17 22:01:00|8280.7|8272.3|8281.3|8272.6|8281.8|8273.5|8280.2|8272|62
1650232870000|2022-04-17 22:01:10|8281.2|8272.7|8280.9|8273|8281.4|8273.4|8280.4|8272.5|38
1650232880000|2022-04-17 22:01:20|8281.1|8273.1|8281|8272.8|8281.7|8273.1|8280.8|8272.5|26
1650232890000|2022-04-17 22:01:30|8280.9|8272.7|8280.8|8273.2|8281.6|8274|8278.9|8272.3|44
1650232900000|2022-04-17 22:01:40|8281.5|8272.5|8281.8|8273.3|8281.8|8273.4|8280.6|8272.3|41
1650232910000|2022-04-17 22:01:50|8281.7|8273.4|8282|8274.2|8283.1|8275.2|8281.2|8273.4|32
1650232920000|2022-04-17 22:02:00|8281.4|8274.6|8282|8274.1|8282.8|8274.8|8281.1|8273.5|29
1650232930000|2022-04-17 22:02:10|8282.1|8274|8282.5|8274.4|8282.6|8274.4|8281.7|8274|31
1650232940000|2022-04-17 22:02:20|8282.4|8274.5|8281.8|8274.4|8282.7|8274.5|8281.8|8273.9|23
1650232950000|2022-04-17 22:02:30|8281.6|8274.3|8281.5|8274.5|8282.7|8274.8|8281.4|8273.7|28
1650232960000|2022-04-17 22:02:40|8281.4|8274.7|8282.5|8273.6|8282.5|8275|8281.4|8273.6|15
1650232970000|2022-04-17 22:02:50|8282.2|8274.3|8282.3|8274.7|8282.8|8276|8280.7|8273.6|16
1650232980000|2022-04-17 22:03:00|8282.1|8274.9|8282.1|8274.2|8282.8|8275.2|8281.7|8274|11
1650232990000|2022-04-17 22:03:10|8282.6|8273.7|8281.7|8275|8282.6|8275|8281.7|8273.7|8
1650233000000|2022-04-17 22:03:20|8281.9|8274.7|8282.1|8273.7|8283|8275.4|8279.7|8272.6|39
1650233010000|2022-04-17 22:03:30|8281.8|8274.4|8282.8|8275.7|8284|8275.9|8279.2|8274.1|27
1650233020000|2022-04-17 22:03:40|8281.4|8275.8|8282.4|8274.6|8282.6|8276.3|8280.8|8274.2|30
1650233030000|2022-04-17 22:03:50|8283.1|8274.7|8281.7|8275.5|8283.1|8275.5|8281.7|8274.1|14
1650233040000|2022-04-17 22:04:00|8282.6|8274.8|8282|8276.2|8283.8|8276.8|8282|8274.6|29
1650233050000|2022-04-17 22:04:10|8282.3|8276.3|8282.3|8275.1|8282.9|8278.1|8280.5|8275.1|28
1650233060000|2022-04-17 22:04:20|8282.8|8275.2|8282.6|8276.1|8283.1|8277.3|8281.2|8274.7|28
1650233070000|2022-04-17 22:04:30|8282.8|8275.9|8282.5|8276.7|8282.9|8276.7|8282.3|8275.9|19
1650233080000|2022-04-17 22:04:40|8282.6|8276.5|8283|8276.8|8283.2|8277.3|8282.3|8276.4|16
1650233090000|2022-04-17 22:04:50|8282.9|8277.2|8282.9|8275.9|8283.6|8277.4|8282.6|8275.5|14
1650233100000|2022-04-17 22:05:00|8282|8276.9|8283|8276.9|8283.6|8277.6|8281.7|8276.5|23
1650233110000|2022-04-17 22:05:10|8283.1|8277.4|8283.2|8276.6|8284.2|8277.6|8282.3|8275.2|30
1650233120000|2022-04-17 22:05:20|8282.8|8277.5|8282.7|8277.3|8283.2|8277.6|8282.4|8276.6|25
1650233130000|2022-04-17 22:05:30|8282.9|8277.1|8282.6|8277.5|8282.9|8277.6|8282.6|8277.1|7
1650233140000|2022-04-17 22:05:40|8283.3|8276.7|8283.5|8277.3|8283.8|8278|8282.7|8276.7|19
1650233150000|2022-04-17 22:05:50|8283.4|8277.5|8283.3|8277.7|8283.9|8278.4|8282.7|8277|22
1650233160000|2022-04-17 22:06:00|8283|8278.2|8282.7|8278.1|8283.3|8278.4|8282.6|8277.4|17
1650233170000|2022-04-17 22:06:10|8283.7|8277|8282.9|8277.9|8283.7|8277.9|8282.9|8277|5
1650233180000|2022-04-17 22:06:20|8283.1|8277.7|8282.4|8278.7|8283.1|8278.7|8282.4|8277.7|5
1650233190000|2022-04-17 22:06:30|8282.8|8278.2|8282.8|8278.3|8282.9|8278.8|8282.7|8278|8
1650233200000|2022-04-17 22:06:40|8283.8|8276.6|8283|8277.8|8283.8|8278.1|8282.8|8276.6|10
1650233210000|2022-04-17 22:06:50|8283.5|8277.1|8283.2|8277.9|8284.1|8278.7|8282.7|8277.1|20
1650233220000|2022-04-17 22:07:00|8283.4|8277.6|8283.8|8277.6|8284.1|8278.3|8282.7|8276.6|23
1650233230000|2022-04-17 22:07:10|8284|8277.5|8283.5|8278|8284|8278|8283.5|8277.5|7
1650233240000|2022-04-17 22:07:20|8283.8|8277.7|8283.4|8278.3|8284.3|8278.6|8282.1|8276.1|41
1650233250000|2022-04-17 22:07:30|8283.3|8278.4|8283.5|8278.2|8283.8|8278.4|8283.1|8277.4|16
1650233260000|2022-04-17 22:07:40|8283.6|8277.6|8284.1|8277.6|8285.5|8279.2|8283.5|8276.9|31
1650233270000|2022-04-17 22:07:50|8283.4|8277.8|8283.7|8277.7|8284.3|8279.9|8282.4|8277|12
1650233280000|2022-04-17 22:08:00|8283.8|8277.8|8282.9|8277.5|8283.8|8278.1|8282.7|8276.7|30
1650233290000|2022-04-17 22:08:10|8283.5|8276.7|8283|8278.3|8283.5|8278.6|8282.6|8276.6|29
1650233300000|2022-04-17 22:08:20|8283.3|8278.5|8283.8|8278|8284.5|8278.9|8282.9|8277.2|46
1650233310000|2022-04-17 22:08:30|8283.3|8278.3|8283.4|8277.9|8283.8|8278.3|8283.2|8277.8|13
1650233320000|2022-04-17 22:08:40|8283.5|8278.1|8283.2|8277.9|8283.6|8278.4|8283|8277.5|17
1650233330000|2022-04-17 22:08:50|8283.3|8277.7|8283.7|8277.5|8283.7|8277.9|8283.1|8277.5|6
1650233340000|2022-04-17 22:09:00|8282.2|8279|8282.5|8278.5|8283.6|8279|8282.1|8277.6|7
1650233350000|2022-04-17 22:09:10|8282.4|8278.6|8282.7|8278.5|8282.8|8278.7|8282.4|8278.3|5
1650233360000|2022-04-17 22:09:20|8283.2|8278.4|8283.2|8276.6|8283.6|8278.6|8282.6|8276.6|10
1650233370000|2022-04-17 22:09:30|8282.4|8277.2|8284|8276.9|8284.3|8278|8282.1|8276.8|31
1650233380000|2022-04-17 22:09:40|8283.6|8277.1|8282.1|8277|8283.6|8278.4|8281.9|8276.7|31
1650233390000|2022-04-17 22:09:50|8282|8277.7|8281.8|8277.6|8282.2|8278.1|8281.2|8277.6|10
1650233400000|2022-04-17 22:10:00|8283.3|8276|8281.9|8276.2|8283.3|8277.2|8281.8|8275.9|27
1650233410000|2022-04-17 22:10:10|8282.1|8275.2|8281.6|8276.2|8283.1|8277.9|8280.5|8274.8|23
1650233420000|2022-04-17 22:10:20|8281.7|8276.3|8280.8|8276.6|8282.2|8276.7|8280.8|8275.3|30
1650233430000|2022-04-17 22:10:30|8280.7|8276.5|8281.6|8276.3|8282|8276.9|8280.7|8275.9|16
1650233440000|2022-04-17 22:10:40|8282.1|8276|8281.5|8276.3|8282.1|8276.8|8281.3|8276|9
1650233450000|2022-04-17 22:10:50|8281.7|8276.4|8281.9|8276.1|8281.9|8277|8281|8276.1|14
1650233460000|2022-04-17 22:11:00|8282.2|8276|8282.7|8276|8282.9|8276.8|8281.3|8275.6|17
1650233470000|2022-04-17 22:11:10|8283.7|8274.8|8281.4|8277.1|8283.7|8278.2|8280.5|8274.8|14
1650233480000|2022-04-17 22:11:20|8281.7|8276.8|8281.9|8276.7|8282.5|8276.8|8281.7|8276.1|8
1650233490000|2022-04-17 22:11:30|8281.8|8276.8|8281.8|8276.7|8282|8277.7|8280.7|8276.4|13
1650233500000|2022-04-17 22:11:40|8281.7|8276.8|8281.4|8276.5|8283.1|8277.7|8281.3|8275.4|12
1650233510000|2022-04-17 22:11:50|8281.2|8276.9|8281.3|8277|8282.1|8277|8281.2|8276.1|10
1650233520000|2022-04-17 22:12:00|8281.6|8276.8|8282|8276.2|8282.2|8276.8|8281.2|8276.1|15
1650233530000|2022-04-17 22:12:10|8282.3|8276.1|8281.7|8276.7|8282.3|8276.7|8281.5|8276.1|15
1650233540000|2022-04-17 22:12:20|8281.6|8276.8|8281.4|8277.1|8281.6|8277.1|8281.3|8276.8|6
1650233550000|2022-04-17 22:12:30|8281.3|8277|8281.7|8275.6|8282.4|8277.2|8281|8275|27
1650233560000|2022-04-17 22:12:40|8281.4|8275.9|8281.4|8276.4|8282.3|8276.5|8280.9|8275.3|20
1650233570000|2022-04-17 22:12:50|8281.3|8276.5|8281.3|8276.4|8281.6|8276.5|8281.2|8276.1|9
1650233580000|2022-04-17 22:13:00|8281.2|8276.6|8282|8276.3|8282.1|8277.1|8281.1|8275.9|23
1650233590000|2022-04-17 22:13:10|8282.2|8276.2|8281.6|8276.8|8282.2|8276.9|8281.6|8276.2|16
1650233600000|2022-04-17 22:13:20|8281.8|8276.7|8281.7|8276.9|8282.3|8277.1|8281.5|8276.2|14
1650233610000|2022-04-17 22:13:30|8281.6|8277.2|8282.2|8276.3|8282.9|8277.2|8281.3|8275.6|15
1650233620000|2022-04-17 22:13:40|8282.4|8276.4|8282.3|8276.3|8282.7|8276.6|8282|8275.8|14
1650233630000|2022-04-17 22:13:50|8282.1|8276.5|8282.5|8275.9|8282.8|8276.9|8281.8|8275.6|12
1650233640000|2022-04-17 22:14:00|8282.4|8276|8281.3|8278.1|8284.2|8278.1|8281.3|8274.7|15
1650233650000|2022-04-17 22:14:10|8280.3|8278.8|8282.8|8276.1|8283|8278.8|8280.3|8276|11
1650233660000|2022-04-17 22:14:20|8282.4|8276.5|8282.6|8276.4|8282.7|8277|8281.9|8276.3|9
1650233670000|2022-04-17 22:14:30|8282.3|8276.7|8281.6|8277.4|8282.3|8277.5|8281.6|8276.7|7
1650233680000|2022-04-17 22:14:40|8281.3|8277.5|8281.2|8277.7|8282.9|8278|8281|8276.1|17
1650233690000|2022-04-17 22:14:50|8283|8275.4|8282|8276.6|8283|8277|8281.7|8275.4|12
1650233700000|2022-04-17 22:15:00|8281.7|8276.8|8282.1|8276.5|8282.2|8277.1|8281.5|8276.4|17
1650233710000|2022-04-17 22:15:10|8281.8|8276.6|8282.6|8276.5|8282.6|8277.2|8281.8|8276.4|17
1650233720000|2022-04-17 22:15:20|8282.8|8276.3|8281.8|8277.3|8282.8|8277.6|8281.6|8276.3|10
1650233730000|2022-04-17 22:15:30|8282.8|8276.4|8282.4|8276.9|8282.8|8277.6|8281.8|8276.4|18
1650233740000|2022-04-17 22:15:40|8282.1|8277.2|8283|8276.1|8283|8277.9|8281.2|8276.1|6
1650233750000|2022-04-17 22:15:50|8282.3|8276.8|8282.2|8277.2|8283.4|8277.3|8282.1|8275.8|13
1650233760000|2022-04-17 22:16:00|8281.8|8277|8283.3|8275.2|8283.4|8277.1|8281.6|8275|24
1650233770000|2022-04-17 22:16:10|8282.9|8275.7|8282.6|8275.8|8282.9|8276.3|8282.1|8275.6|12
1650233780000|2022-04-17 22:16:20|8282.7|8275.7|8282.6|8276.1|8282.9|8276.2|8282.3|8275.6|14
1650233790000|2022-04-17 22:16:30|8282.4|8276.3|8283.3|8274.9|8284.3|8277.5|8280.9|8274.1|13
1650233800000|2022-04-17 22:16:40|8282.7|8275.4|8282.2|8275.4|8282.7|8277.1|8280.5|8275.1|17
1650233810000|2022-04-17 22:16:50|8281.7|8275.5|8281.7|8276|8282.1|8276.4|8281.4|8275.5|16
1650233820000|2022-04-17 22:17:00|8281.6|8276.1|8281.5|8276.3|8282.1|8276.3|8281.5|8275.6|11
1650233830000|2022-04-17 22:17:10|8281.7|8276.2|8280.9|8276.7|8282.8|8276.7|8280.9|8274.6|27
1650233840000|2022-04-17 22:17:20|8280.8|8276|8279.8|8275.3|8281.9|8276.2|8279.6|8274.2|23
1650233850000|2022-04-17 22:17:30|8279.6|8275.6|8280.4|8275|8280.8|8276.4|8278.8|8274|28
1650233860000|2022-04-17 22:17:40|8280.5|8274.9|8280.2|8275.1|8280.5|8275.7|8279.7|8274.8|13
1650233870000|2022-04-17 22:17:50|8280.1|8274.9|8279.7|8275.6|8282|8276.2|8279.7|8274.1|21
1650233880000|2022-04-17 22:18:00|8279.5|8276|8281.3|8275.2|8282.4|8276.2|8279.5|8274.1|7
1650233890000|2022-04-17 22:18:10|8281.2|8275.6|8280.6|8275.7|8281.2|8275.9|8280.1|8275.4|14
1650233900000|2022-04-17 22:18:20|8280.5|8275.8|8281.6|8274.8|8282.6|8278.2|8279.4|8274|39
1650233910000|2022-04-17 22:18:30|8281.2|8275.2|8280.7|8275.1|8281.5|8275.6|8280.2|8274.1|22
1650233920000|2022-04-17 22:18:40|8281.4|8274.4|8281.2|8274.7|8281.4|8275.1|8280.7|8274.4|17
1650233930000|2022-04-17 22:18:50|8280.8|8275|8281|8275.2|8281.4|8275.2|8280.6|8274.4|18
1650233940000|2022-04-17 22:19:00|8281.1|8276.3|8281.1|8275.5|8282.8|8276.5|8280.1|8274.1|43
1650233950000|2022-04-17 22:19:10|8280.9|8275.8|8280.7|8275.8|8280.9|8276.2|8280.2|8275.6|19
1650233960000|2022-04-17 22:19:20|8280.4|8276.1|8280.7|8276|8280.8|8276.3|8280.4|8275.6|16
1650233970000|2022-04-17 22:19:30|8280.9|8275.8|8280.5|8274.4|8281|8275.9|8279.4|8274.4|32
1650233980000|2022-04-17 22:19:40|8279.7|8275.1|8279.8|8275.2|8281.3|8275.8|8278.9|8273.9|45
1650233990000|2022-04-17 22:19:50|8280.1|8275.3|8279.8|8275.9|8281.3|8276.3|8279.1|8274.5|48
1650234000000|2022-04-17 22:20:00|8280.2|8275.3|8280|8275.3|8280.9|8275.9|8278.6|8273.6|37
1650234010000|2022-04-17 22:20:10|8279.8|8275.6|8281.3|8275.2|8281.4|8276.2|8279.8|8274.9|33
1650234020000|2022-04-17 22:20:20|8280.7|8275.9|8280.4|8272.9|8281.2|8276.4|8278.9|8272.9|32
1650234030000|2022-04-17 22:20:30|8279.2|8274.4|8280.9|8273.6|8280.9|8275.2|8278.8|8273.2|32
1650234040000|2022-04-17 22:20:40|8279.6|8275.2|8280.1|8274.2|8280.6|8275.4|8279.3|8273.8|27
1650234050000|2022-04-17 22:20:50|8279.7|8274.6|8280.3|8274.5|8280.9|8275.1|8279.7|8274|15
1650234060000|2022-04-17 22:21:00|8280.6|8274.3|8280.7|8274.3|8280.9|8275.9|8279.3|8274.3|18
1650234070000|2022-04-17 22:21:10|8280.2|8274.9|8279.7|8275.2|8281.3|8275.9|8279.2|8273.6|21
1650234080000|2022-04-17 22:21:20|8279.9|8275|8279.9|8275.3|8280.1|8275.6|8279.6|8275|18
1650234090000|2022-04-17 22:21:30|8280.1|8275.1|8280.8|8275.3|8282|8275.7|8279.8|8273.9|21
1650234100000|2022-04-17 22:21:40|8280.5|8275.5|8281.6|8274.9|8282.3|8276.9|8280.2|8274.3|28
1650234110000|2022-04-17 22:21:50|8281.9|8274.5|8281|8275.5|8282|8276.3|8280.3|8274.5|15
1650234120000|2022-04-17 22:22:00|8280.9|8275.6|8280.6|8276.4|8280.9|8276.4|8280.5|8275.6|11
1650234130000|2022-04-17 22:22:10|8280.7|8276.3|8281.7|8275.1|8281.7|8276.3|8280.6|8275.1|4
1650234140000|2022-04-17 22:22:20|8281.2|8275.7|8280.9|8276|8281.8|8276.3|8280.5|8274.9|18
1650234150000|2022-04-17 22:22:30|8281.3|8275.6|8281.6|8276.5|8282.2|8277.2|8280.4|8275.1|27
1650234160000|2022-04-17 22:22:40|8281.4|8276.7|8282.3|8275.8|8282.6|8276.7|8281.4|8275.5|15
1650234170000|2022-04-17 22:22:50|8281.9|8276.2|8281.9|8276.2|8282.4|8276.3|8281.8|8275.7|5
1650234180000|2022-04-17 22:23:00|8281.6|8276.5|8281|8277.5|8282.8|8278.1|8280.5|8275.3|14
1650234190000|2022-04-17 22:23:10|8282.2|8276.1|8281.7|8276.7|8282.2|8276.8|8281.7|8276.1|10
1650234200000|2022-04-17 22:23:20|8281.5|8277|8281.9|8276.5|8282|8277.1|8281.4|8276.4|12
1650234210000|2022-04-17 22:23:30|8281.8|8276.6|8282.1|8275.9|8282.1|8276.8|8281.3|8275.9|13
1650234220000|2022-04-17 22:23:40|8282.3|8275.8|8281.5|8275.8|8282.3|8276.8|8280.7|8275.1|37
1650234230000|2022-04-17 22:23:50|8281.4|8275.9|8281.3|8275.6|8282|8276.3|8281|8275.2|15
1650234240000|2022-04-17 22:24:00|8281.2|8275.5|8281.2|8276.1|8281.9|8276.1|8281.1|8275.5|20
1650234250000|2022-04-17 22:24:10|8281.7|8275.7|8281.4|8275.5|8281.9|8276.5|8280.4|8274.9|17
1650234260000|2022-04-17 22:24:20|8281.2|8275.8|8282|8275.9|8282.5|8278.1|8279.6|8275.3|24
1650234270000|2022-04-17 22:24:30|8281.5|8276.3|8281.1|8277.1|8282.8|8277.5|8280.6|8275.9|43
1650234280000|2022-04-17 22:24:40|8280.9|8277.3|8280|8276.6|8282.3|8277.3|8280|8274.6|47
1650234290000|2022-04-17 22:24:50|8280.2|8276.5|8280.5|8275.1|8280.8|8276.5|8279.5|8274.8|42
1650234300000|2022-04-17 22:25:00|8280.4|8275.3|8282.1|8274.9|8282.8|8276.6|8280|8273.2|27
1650234310000|2022-04-17 22:25:10|8281.2|8275.7|8281.4|8276.2|8282.4|8276.9|8280.6|8275.2|16
1650234320000|2022-04-17 22:25:20|8280.6|8276.7|8283.5|8274.4|8283.5|8276.7|8280.5|8274.3|30
1650234330000|2022-04-17 22:25:30|8283.3|8274.3|8281.9|8275.8|8283.3|8276.8|8280.6|8274.3|14
1650234340000|2022-04-17 22:25:40|8282.1|8275.6|8283.3|8274.3|8283.3|8277|8280.3|8274.2|16
1650234350000|2022-04-17 22:25:50|8282.5|8275|8281.7|8275.4|8282.8|8276.1|8280.9|8274.7|13
1650234360000|2022-04-17 22:26:00|8281.5|8275.5|8281|8277|8281.7|8277.3|8280.5|8275.4|16
1650234370000|2022-04-17 22:26:10|8281.9|8276.3|8282.4|8276.7|8283.5|8278.5|8280|8275.4|36
1650234380000|2022-04-17 22:26:20|8282.5|8276.2|8282.5|8277|8283.2|8277.3|8281.8|8275.9|16
1650234390000|2022-04-17 22:26:30|8282.3|8277.1|8281.6|8278.4|8283.3|8278.5|8281.6|8276.7|24
1650234400000|2022-04-17 22:26:40|8281.7|8278.2|8282.4|8277.5|8283.1|8278.2|8281.7|8276.8|7
1650234410000|2022-04-17 22:26:50|8282.7|8277.3|8282.7|8277.2|8283.2|8277.6|8282.5|8277|15
1650234420000|2022-04-17 22:27:00|8282.6|8277.3|8282.9|8277.2|8282.9|8277.7|8282.3|8277.1|15
1650234430000|2022-04-17 22:27:10|8283|8277.1|8283.1|8276.9|8283.5|8277.7|8282.7|8276.6|20
1650234440000|2022-04-17 22:27:20|8283.4|8276.6|8282.7|8277.8|8283.6|8278.6|8281.8|8276.3|28
1650234450000|2022-04-17 22:27:30|8281.9|8278.7|8283.3|8277|8284.7|8279.8|8281.3|8276|32
1650234460000|2022-04-17 22:27:40|8283.6|8276.7|8283.6|8277.2|8283.8|8278.4|8282.6|8276.7|13
1650234470000|2022-04-17 22:27:50|8283.8|8277.1|8283.6|8277|8284.3|8279.3|8280.8|8275.8|18
1650234480000|2022-04-17 22:28:00|8283.2|8277.4|8281.4|8278.1|8283.3|8278.2|8281.4|8277.1|22
1650234490000|2022-04-17 22:28:10|8282.3|8277|8282.9|8278.5|8283.8|8279.6|8281.1|8275.3|30
1650234500000|2022-04-17 22:28:20|8282.6|8278.8|8284.4|8279|8285.7|8279.7|8282.4|8277.3|39
1650234510000|2022-04-17 22:28:30|8284.5|8278.9|8284|8279|8285.4|8279.5|8283.9|8277.8|20
1650234520000|2022-04-17 22:28:40|8283.8|8279.3|8283.6|8279.5|8283.9|8279.5|8283.6|8279.2|10
1650234530000|2022-04-17 22:28:50|8284.2|8278.7|8284.5|8278.5|8284.7|8279.1|8284|8278.3|11
1650234540000|2022-04-17 22:29:00|8284.6|8278.2|8284.4|8279.2|8285.1|8281.1|8282.5|8278.2|25
1650234550000|2022-04-17 22:29:10|8283.8|8279.9|8284.8|8279|8284.9|8280.1|8283.7|8278.8|16
1650234560000|2022-04-17 22:29:20|8285|8278.7|8283.5|8277.8|8285|8279.4|8282.6|8276.5|28
1650234570000|2022-04-17 22:29:30|8283.3|8277.7|8282.1|8278.2|8283.7|8279.6|8281.1|8277.2|22
1650234580000|2022-04-17 22:29:40|8283.7|8276.5|8283.2|8276.3|8285.2|8277.9|8281.8|8274.2|26
1650234590000|2022-04-17 22:29:50|8283|8276.6|8282.3|8278.5|8284.8|8278.6|8282.1|8275.6|21
1650234600000|2022-04-17 22:30:00|8282.4|8278.4|8283.4|8277.8|8283.8|8279|8281.8|8277|24
1650234610000|2022-04-17 22:30:10|8283.8|8277.3|8283.2|8277.9|8283.8|8278.4|8282.6|8277.2|13
1650234620000|2022-04-17 22:30:20|8282.9|8278|8283|8278|8283.4|8279.9|8281.2|8277.5|8
1650234630000|2022-04-17 22:30:30|8282.9|8278.1|8281.9|8278|8283.7|8279.1|8281.6|8276.2|26
1650234640000|2022-04-17 22:30:40|8282|8278.2|8282.9|8277.2|8283.4|8278.2|8282|8276.7|15
1650234650000|2022-04-17 22:30:50|8283|8277.1|8283.3|8277.9|8284|8278.4|8282.4|8276.4|28
1650234660000|2022-04-17 22:31:00|8282.5|8279.4|8283.9|8277.7|8285.8|8279.5|8282.3|8276.5|23
1650234670000|2022-04-17 22:31:10|8283.6|8278.4|8282.5|8277.9|8283.8|8280|8281.5|8277.1|26
1650234680000|2022-04-17 22:31:20|8282.6|8278.2|8282.3|8278.1|8283|8278.5|8281.9|8277.3|12
1650234690000|2022-04-17 22:31:30|8282.1|8278.2|8282.8|8278.8|8284|8280|8281.5|8277.1|41
1650234700000|2022-04-17 22:31:40|8282.3|8279.3|8283.3|8278.4|8284.4|8279.7|8282.3|8277.3|33
1650234710000|2022-04-17 22:31:50|8283|8278.7|8283.5|8278.2|8283.7|8278.7|8283|8278|21
1650234720000|2022-04-17 22:32:00|8283.4|8278.1|8283.4|8278.3|8283.5|8278.7|8283.2|8278|16
1650234730000|2022-04-17 22:32:10|8283.6|8278|8282|8279.3|8284.3|8279.9|8281.4|8277|20
1650234740000|2022-04-17 22:32:20|8281.8|8279.5|8283.8|8277.4|8283.8|8279.8|8281.2|8277.4|8
1650234750000|2022-04-17 22:32:30|8283.1|8278.1|8282.4|8278|8285.4|8278.6|8282.1|8274.4|20
1650234760000|2022-04-17 22:32:40|8282.5|8277.9|8283.1|8278.6|8284|8279.2|8282.2|8277.4|17
1650234770000|2022-04-17 22:32:50|8284|8277.7|8283.9|8277.6|8284.2|8278.8|8282.9|8277.5|25
1650234780000|2022-04-17 22:33:00|8283.4|8278.1|8283.2|8278|8283.9|8278.5|8283.1|8277.6|16
1650234790000|2022-04-17 22:33:10|8283.1|8278.1|8283.1|8278.4|8283.5|8278.4|8283|8277.7|24
1650234800000|2022-04-17 22:33:20|8283.7|8277.8|8283.9|8277.5|8284.3|8278.1|8282.9|8277|15
1650234810000|2022-04-17 22:33:30|8282.8|8279.2|8284.1|8278.1|8284.4|8279.2|8282.8|8277.1|27
1650234820000|2022-04-17 22:33:40|8283.9|8278.2|8284.1|8278.9|8285.4|8279.7|8283.2|8277.6|36
1650234830000|2022-04-17 22:33:50|8283.9|8279.1|8284.6|8279.2|8285.5|8280.3|8283.6|8278.2|29
1650234840000|2022-04-17 22:34:00|8284.4|8279.4|8285.1|8279.8|8286.1|8280.5|8283.3|8277.1|49
1650234850000|2022-04-17 22:34:10|8284.8|8280.1|8285.3|8278.5|8285.6|8280.5|8283.9|8278.5|29
1650234860000|2022-04-17 22:34:20|8286.1|8277.7|8284.9|8278.5|8287.2|8280.4|8283.3|8276.4|20
1650234870000|2022-04-17 22:34:30|8285.3|8278|8284.3|8279.4|8285.5|8279.4|8284.3|8277.6|15
1650234880000|2022-04-17 22:34:40|8284.8|8279|8284.5|8279.2|8284.8|8279.4|8284.4|8279|12
1650234890000|2022-04-17 22:34:50|8284.3|8279.4|8284.8|8279.5|8286.1|8281.6|8283.1|8278.1|14
1650234900000|2022-04-17 22:35:00|8284.7|8278.8|8283.7|8279.4|8285.6|8281.1|8282.6|8277.6|34
1650234910000|2022-04-17 22:35:10|8283.2|8280.1|8283.9|8278.3|8284.8|8280.8|8282.3|8278|30
1650234920000|2022-04-17 22:35:20|8283.6|8278.6|8283.9|8278.3|8284.5|8279.2|8282.9|8277.4|21
1650234930000|2022-04-17 22:35:30|8284.1|8277.9|8283.6|8278.3|8284.4|8279.3|8283.2|8277.6|23
1650234940000|2022-04-17 22:35:40|8283.5|8278.5|8284.2|8277.2|8284.2|8279|8282.4|8277.2|28
1650234950000|2022-04-17 22:35:50|8283.9|8277.6|8283.4|8278.6|8284|8279.5|8282.6|8277.4|11
1650234960000|2022-04-17 22:36:00|8281.7|8280.2|8283.6|8278.3|8284.6|8280.2|8281.7|8277.1|13
1650234970000|2022-04-17 22:36:10|8284|8278|8283.2|8278.7|8284.3|8278.8|8283.1|8277.6|7
1650234980000|2022-04-17 22:36:20|8283.1|8278.9|8283.6|8277.9|8283.6|8279|8282.9|8277.9|13
1650234990000|2022-04-17 22:36:30|8283.7|8277.8|8284|8277.4|8285|8278.5|8283.1|8276.5|8
1650235000000|2022-04-17 22:36:40|8284.1|8277.7|8283.7|8277.7|8284.6|8279.1|8282.4|8276.8|10
1650235010000|2022-04-17 22:36:50|8282.7|8278.8|8283.7|8276.5|8284.9|8278.9|8281.8|8276.2|14
1650235020000|2022-04-17 22:37:00|8282.9|8277.4|8282.8|8278.1|8284.5|8279.1|8282.1|8276.4|18
1650235030000|2022-04-17 22:37:10|8283.1|8278|8283|8277.7|8283.8|8278|8282.8|8277.3|12
1650235040000|2022-04-17 22:37:20|8282.8|8277.9|8283.3|8278.2|8283.4|8278.3|8282.5|8277.5|14
1650235050000|2022-04-17 22:37:30|8283.2|8278.3|8283.7|8278.2|8284.6|8278.9|8282.3|8276.6|29
1650235060000|2022-04-17 22:37:40|8283|8279|8283.4|8278.6|8283.9|8279|8283|8278|9
1650235070000|2022-04-17 22:37:50|8283.1|8278.9|8283.5|8278|8283.8|8279.2|8282.9|8278|14
1650235080000|2022-04-17 22:38:00|8283.3|8278.1|8282.7|8277.7|8284.2|8279.2|8281.8|8276.5|27
1650235090000|2022-04-17 22:38:10|8282.5|8277.9|8282.4|8277.9|8282.9|8279.5|8280.9|8277.4|8
1650235100000|2022-04-17 22:38:20|8282.9|8277.6|8283|8277.7|8284.4|8278.7|8282.3|8276.3|17
1650235110000|2022-04-17 22:38:30|8284.7|8275.7|8283|8277.5|8284.7|8277.7|8282.7|8275.7|3
1650235120000|2022-04-17 22:38:40|8283.4|8277.4|8281.8|8279.1|8283.4|8279.1|8281.8|8277.4|7
1650235130000|2022-04-17 22:38:50|8282.1|8278.9|8281.9|8279.4|8282.3|8280|8281.5|8278.9|16
1650235140000|2022-04-17 22:39:00|8282|8279.3|8282.1|8279.2|8282.5|8279.3|8281.8|8278.9|14
1650235150000|2022-04-17 22:39:10|8282.2|8279.1|8282.1|8278.9|8282.7|8279.1|8281.9|8278.6|8
1650235160000|2022-04-17 22:39:20|8282|8279|8282.5|8279.6|8283.5|8279.8|8281.9|8278.8|17
1650235170000|2022-04-17 22:39:30|8282.4|8279.9|8282.6|8279.6|8283.2|8280.1|8281.6|8278.9|10
1650235180000|2022-04-17 22:39:40|8282.5|8279.7|8282.5|8279.3|8282.7|8279.7|8282.4|8279.3|11
1650235190000|2022-04-17 22:39:50|8282.3|8279.4|8283|8278.8|8283.3|8280.2|8281.7|8278.8|9
1650235200000|2022-04-17 22:40:00|8282.8|8279.1|8282.2|8279.5|8283.6|8279.8|8282.1|8278.5|19
1650235210000|2022-04-17 22:40:10|8282.3|8279.4|8282.3|8278.5|8282.8|8279.4|8280.9|8277.9|16
1650235220000|2022-04-17 22:40:20|8282.6|8278|8282|8278.5|8282.9|8278.6|8282|8277.9|9
1650235230000|2022-04-17 22:40:30|8282.4|8278.4|8281.8|8279.1|8283|8279.8|8281.3|8277.9|15
1650235240000|2022-04-17 22:40:40|8282.4|8278.7|8282.5|8278.4|8282.5|8279|8281.9|8278.4|10
1650235250000|2022-04-17 22:40:50|8282.1|8278.7|8282|8279.1|8282.3|8279.4|8282|8278.5|11
1650235260000|2022-04-17 22:41:00|8281.9|8279.3|8281.1|8279.6|8281.9|8279.7|8281.1|8279.1|8
1650235270000|2022-04-17 22:41:10|8282.2|8278.8|8282.3|8278.6|8282.3|8279.7|8281.2|8278.6|8
1650235280000|2022-04-17 22:41:20|8282.6|8278.5|8282.1|8278.6|8282.6|8278.9|8282|8278.5|6
1650235290000|2022-04-17 22:41:30|8282.3|8278.5|8281.7|8278.8|8282.4|8279.4|8281.6|8278.5|14
1650235300000|2022-04-17 22:41:40|8281.8|8278.9|8281.4|8279|8281.8|8279|8281.4|8278.9|5
1650235310000|2022-04-17 22:41:50|8281.8|8278.6|8282|8279|8282.2|8279.2|8281.6|8278.6|16
1650235320000|2022-04-17 22:42:00|8282.5|8278.6|8281.4|8278.7|8282.5|8279.5|8280.9|8278.4|18
1650235330000|2022-04-17 22:42:10|8281.9|8278.3|8281|8278.4|8281.9|8278.4|8281|8277.8|15
1650235340000|2022-04-17 22:42:20|8281.2|8278.2|8281.6|8277.9|8281.9|8278.2|8281.2|8277.7|8
1650235350000|2022-04-17 22:42:30|8281.4|8278|8282|8278.3|8283.5|8279.5|8281|8276.7|11
1650235360000|2022-04-17 22:42:40|8281.9|8278.4|8281.7|8278.3|8282.3|8278.5|8281.6|8277.7|7
1650235370000|2022-04-17 22:42:50|8281.5|8278.4|8281.7|8278.4|8282.2|8278.4|8281.5|8277.9|9
1650235380000|2022-04-17 22:43:00|8281.9|8278.2|8281.5|8277.9|8281.9|8278.9|8280.3|8277.6|17
1650235390000|2022-04-17 22:43:10|8281.3|8278.1|8281.5|8277.8|8281.6|8278.2|8281|8277.7|22
1650235400000|2022-04-17 22:43:20|8281.6|8277.7|8282.1|8277.7|8282.1|8278.9|8281.1|8277.7|23
1650235410000|2022-04-17 22:43:30|8282.8|8277.1|8281.9|8278|8282.8|8278.6|8280.9|8277.1|15
1650235420000|2022-04-17 22:43:40|8282.2|8277.8|8282.7|8278.4|8282.7|8279.7|8281.2|8277.8|23
1650235430000|2022-04-17 22:43:50|8281.7|8279.2|8282.1|8278.5|8282.8|8279.2|8281.7|8278.4|11
1650235440000|2022-04-17 22:44:00|8282.4|8278.3|8281.7|8278.7|8282.4|8278.7|8281.7|8278.2|14
1650235450000|2022-04-17 22:44:10|8281.9|8278.5|8281.7|8278.3|8282.2|8278.6|8281.5|8278.3|12
1650235460000|2022-04-17 22:44:20|8281.4|8278.7|8281.8|8278.3|8282.3|8278.7|8281.4|8277.8|14
1650235470000|2022-04-17 22:44:30|8282|8278.2|8281.5|8278.6|8282.1|8278.6|8281.5|8278|12
1650235480000|2022-04-17 22:44:40|8281.6|8278.4|8281|8278.7|8281.9|8278.7|8281|8278.2|7
1650235490000|2022-04-17 22:44:50|8281.9|8278|8281.6|8278.5|8281.9|8278.6|8281.4|8278|7
1650235500000|2022-04-17 22:45:00|8281.8|8278.2|8281.8|8278|8282.1|8279.1|8280.6|8277.9|34
1650235510000|2022-04-17 22:45:10|8281.5|8278.2|8281.8|8277.9|8282.2|8278.4|8281.3|8277.6|19
1650235520000|2022-04-17 22:45:20|8282|8277.7|8281.6|8278.6|8282.2|8278.6|8281.6|8277.6|13
1650235530000|2022-04-17 22:45:30|8281.4|8278.7|8281.4|8279.1|8282.1|8279.4|8280.9|8278.3|16
1650235540000|2022-04-17 22:45:40|8282|8278.5|8281.8|8278.3|8282|8278.7|8281.5|8278.3|10
1650235550000|2022-04-17 22:45:50|8281.6|8278.4|8281.9|8278.7|8281.9|8278.7|8281.5|8278.3|19
1650235560000|2022-04-17 22:46:00|8281.8|8278.8|8281|8278.4|8281.9|8279.3|8280.7|8278.2|28
1650235570000|2022-04-17 22:46:10|8281.1|8278.6|8280.7|8279.2|8281.8|8279.2|8280.7|8278.2|13
1650235580000|2022-04-17 22:46:20|8281.7|8278.3|8281.8|8278.7|8281.9|8278.7|8281.4|8278.1|16
1650235590000|2022-04-17 22:46:30|8281.7|8278.8|8281.9|8278.5|8282|8278.8|8281.6|8278.5|4
1650235600000|2022-04-17 22:46:40|8282.2|8278.2|8280.6|8277.9|8282.5|8278.7|8280|8277.8|24
1650235610000|2022-04-17 22:46:50|8280.2|8278.5|8281.1|8278.3|8281.5|8279|8280|8277.8|28
1650235620000|2022-04-17 22:47:00|8280.9|8278.5|8281.5|8278|8281.7|8278.5|8280.9|8277.8|15
1650235630000|2022-04-17 22:47:10|8281.2|8278.2|8280.8|8277.8|8281.8|8278.9|8280.3|8277.8|25
1650235640000|2022-04-17 22:47:20|8281.2|8277.6|8280.8|8277.5|8281.7|8278.6|8280.6|8277.4|29
1650235650000|2022-04-17 22:47:30|8280.7|8277.2|8281.2|8277.9|8281.2|8278.3|8280.6|8277.2|20
1650235660000|2022-04-17 22:47:40|8281.1|8278.1|8281|8278|8281.1|8278.2|8280.9|8278|12
1650235670000|2022-04-17 22:47:50|8281.2|8278.1|8281.2|8277.9|8281.2|8278.1|8281.1|8277.8|5
1650235680000|2022-04-17 22:48:00|8281.1|8278.3|8281|8278.1|8281.4|8278.3|8280.9|8277.8|13
1650235690000|2022-04-17 22:48:10|8281.1|8278.2|8280.8|8278.3|8281.4|8278.3|8280.8|8277.8|14
1650235700000|2022-04-17 22:48:20|8280.9|8278.1|8281.2|8278|8282.1|8278.6|8280.7|8276.8|23
1650235710000|2022-04-17 22:48:30|8281|8278.1|8281.3|8278.9|8282.9|8278.9|8280.9|8276.7|22
1650235720000|2022-04-17 22:48:40|8281.6|8278.8|8281.9|8278.6|8282.3|8279.1|8281.4|8278.1|15
1650235730000|2022-04-17 22:48:50|8281.6|8278.8|8281.6|8279.4|8282.1|8279.8|8281.3|8278.5|23
1650235740000|2022-04-17 22:49:00|8281.9|8279.3|8281|8279.5|8282.4|8279.8|8281|8278.6|30
1650235750000|2022-04-17 22:49:10|8281.4|8279|8281.4|8278.9|8281.9|8279.1|8281.4|8278.4|11
1650235760000|2022-04-17 22:49:20|8281.8|8278.5|8281.6|8278.5|8281.8|8278.7|8281.5|8278.5|12
1650235770000|2022-04-17 22:49:30|8281.7|8278.6|8282.2|8278.9|8284.3|8279.4|8281.4|8276.6|17
1650235780000|2022-04-17 22:49:40|8281.8|8279.4|8281.9|8279.1|8282.1|8279.4|8281.7|8278.9|19
1650235790000|2022-04-17 22:49:50|8281.8|8279.2|8282.6|8279.3|8282.6|8280.4|8281.8|8279.1|20
1650235800000|2022-04-17 22:50:00|8282.4|8279.6|8281.7|8279.3|8282.4|8279.9|8281.4|8279.2|29
1650235810000|2022-04-17 22:50:10|8281.8|8279|8282.5|8279.2|8282.7|8280|8281.6|8279|36
1650235820000|2022-04-17 22:50:20|8282.6|8279.3|8282.2|8279.6|8282.7|8279.7|8282.1|8279.2|20
1650235830000|2022-04-17 22:50:30|8282.1|8279.7|8282.8|8279.7|8283.1|8280.3|8281.8|8279.3|27
1650235840000|2022-04-17 22:50:40|8282.9|8279.6|8282.2|8279.7|8282.9|8279.9|8281.8|8279.1|23
1650235850000|2022-04-17 22:50:50|8282.4|8279.1|8282.6|8279.2|8282.6|8279.6|8282.3|8279|19
1650235860000|2022-04-17 22:51:00|8282.5|8279.3|8282.5|8279.3|8283.1|8280|8282.2|8279.2|31
1650235870000|2022-04-17 22:51:10|8282.6|8279.2|8282.4|8279.4|8282.6|8279.9|8282.2|8279.1|13
1650235880000|2022-04-17 22:51:20|8282.3|8279.6|8282|8280.5|8282.8|8280.5|8282|8278.7|20
1650235890000|2022-04-17 22:51:30|8282.7|8278.9|8282.6|8279.4|8282.7|8279.6|8282.3|8278.9|12
1650235900000|2022-04-17 22:51:40|8282.5|8280.1|8282.7|8279.8|8282.7|8280.7|8282.1|8279.1|26
1650235910000|2022-04-17 22:51:50|8282.6|8280.4|8282|8280.5|8283.4|8280.8|8282|8279.5|15
1650235920000|2022-04-17 22:52:00|8282.1|8280.6|8281.5|8279|8282.9|8280.7|8281.2|8278.7|32
1650235930000|2022-04-17 22:52:10|8281.7|8278.6|8281.5|8279|8281.8|8279.1|8281.5|8278.5|11
1650235940000|2022-04-17 22:52:20|8281.7|8278.6|8282.4|8279.4|8282.4|8280.1|8281.6|8278.6|20
1650235950000|2022-04-17 22:52:30|8282.7|8279.3|8282.3|8279.6|8282.7|8279.8|8282|8278.9|26
1650235960000|2022-04-17 22:52:40|8281.6|8280.1|8282.3|8278.7|8282.4|8280.2|8281.6|8278.7|18
1650235970000|2022-04-17 22:52:50|8282.2|8279|8282|8278.6|8282.2|8279.4|8280.9|8278.6|21
1650235980000|2022-04-17 22:53:00|8281.8|8278.9|8281.9|8279.1|8282.4|8279.7|8281.2|8278.6|28
1650235990000|2022-04-17 22:53:10|8282.1|8279|8282.1|8279.4|8282.2|8279.4|8281.8|8278.8|12
1650236000000|2022-04-17 22:53:20|8282.2|8279.3|8282.1|8279.3|8282.2|8279.4|8281.8|8279.1|12
1650236010000|2022-04-17 22:53:30|8282.2|8279.2|8282.1|8279.4|8282.4|8280.4|8281.9|8279.1|26
1650236020000|2022-04-17 22:53:40|8282.2|8279.5|8282.2|8279.2|8282.6|8280.3|8281.8|8278.9|30
1650236030000|2022-04-17 22:53:50|8282.1|8279.3|8281.4|8279|8282.3|8279.5|8281.3|8278.2|35
1650236040000|2022-04-17 22:54:00|8281.5|8278.9|8281.7|8278.7|8281.9|8279.3|8280.8|8278.2|32
1650236050000|2022-04-17 22:54:10|8281.8|8278.6|8281.3|8278.4|8281.8|8279.1|8281.1|8278.4|36
1650236060000|2022-04-17 22:54:20|8281.2|8278.5|8281.2|8277.9|8281.5|8279|8280.5|8277.9|36
1650236070000|2022-04-17 22:54:30|8280.7|8277.8|8280.5|8277.8|8280.8|8278.5|8280|8277.4|39
1650236080000|2022-04-17 22:54:40|8280.4|8277.9|8281|8278.5|8281.2|8279|8280.4|8277.6|32
1650236090000|2022-04-17 22:54:50|8281.2|8278.3|8280.8|8278.2|8281.8|8279.3|8280.5|8278.2|51
1650236100000|2022-04-17 22:55:00|8280.6|8278|8280.7|8277.6|8281.1|8278.2|8280|8277.3|42
1650236110000|2022-04-17 22:55:10|8280.6|8277.5|8280.7|8278|8280.8|8278.3|8279.7|8277.5|24
1650236120000|2022-04-17 22:55:20|8281.1|8278.4|8280.6|8278|8281.2|8278.9|8280.1|8277.8|27
1650236130000|2022-04-17 22:55:30|8280.7|8277.9|8280.3|8278.8|8281.1|8278.8|8280|8277.9|19
1650236140000|2022-04-17 22:55:40|8280.2|8278.7|8280.8|8278.2|8281|8278.8|8280.1|8277.9|24
1650236150000|2022-04-17 22:55:50|8280.7|8278.3|8280.8|8278.2|8280.9|8278.3|8280.6|8278.1|14
1650236160000|2022-04-17 22:56:00|8281.3|8278.1|8281.1|8278.1|8281.3|8278.9|8280.3|8277.4|19
1650236170000|2022-04-17 22:56:10|8280.6|8279.1|8281.4|8279|8281.7|8279.3|8280.6|8278.3|23
1650236180000|2022-04-17 22:56:20|8281.2|8278.7|8281.5|8278.8|8281.6|8278.9|8281.2|8278.6|12
1650236190000|2022-04-17 22:56:30|8281.4|8278.9|8281.6|8278.5|8282|8279.8|8280.9|8278.4|32
1650236200000|2022-04-17 22:56:40|8281.4|8278.7|8281.6|8279.2|8281.9|8279.8|8280.8|8278.5|23
1650236210000|2022-04-17 22:56:50|8281.2|8279.3|8281.5|8278.8|8281.6|8279.7|8280.9|8278.8|21
1650236220000|2022-04-17 22:57:00|8281.3|8278.9|8280.9|8277.7|8281.4|8279.1|8280|8277.4|32
1650236230000|2022-04-17 22:57:10|8281|8277.8|8280.7|8277.9|8281.1|8278.1|8280.4|8277.7|10
1650236240000|2022-04-17 22:57:20|8280.8|8277.7|8280.8|8278.4|8281.5|8278.4|8280.8|8277.7|19
1650236250000|2022-04-17 22:57:30|8280.7|8278.5|8281|8278.1|8281.1|8278.5|8280.5|8277.9|13
1650236260000|2022-04-17 22:57:40|8281.1|8277.9|8281.6|8278.1|8281.6|8278.6|8281.1|8277.8|16
1650236270000|2022-04-17 22:57:50|8281.9|8277.9|8281.2|8278.7|8281.9|8278.7|8281.2|8277.7|13
1650236280000|2022-04-17 22:58:00|8281.4|8278.4|8281.3|8278.8|8281.6|8278.9|8281.1|8278.2|19
1650236290000|2022-04-17 22:58:10|8281.4|8278.7|8281.3|8278.9|8281.5|8278.9|8281.1|8278.3|12
1650236300000|2022-04-17 22:58:20|8281.5|8278.7|8281.5|8279.1|8281.8|8279.4|8281.4|8278.6|22
1650236310000|2022-04-17 22:58:30|8281.6|8279|8281.8|8278.6|8281.8|8279|8281.5|8278.6|16
1650236320000|2022-04-17 22:58:40|8281.6|8278.8|8282.1|8279|8282.2|8279.3|8281.6|8278.7|19
1650236330000|2022-04-17 22:58:50|8282.2|8278.9|8282.8|8279.6|8283|8280.2|8281.7|8278.8|25
1650236340000|2022-04-17 22:59:00|8282.5|8279.7|8282.9|8279.6|8282.9|8280.6|8282|8279.4|23
1650236350000|2022-04-17 22:59:10|8282.7|8279.8|8283.2|8279.7|8283.3|8280.5|8282.6|8279.4|42
1650236360000|2022-04-17 22:59:20|8283.1|8279.8|8284|8280.3|8284|8281|8283|8279.5|28
1650236370000|2022-04-17 22:59:30|8283.5|8280.6|8283.7|8280.7|8283.9|8281.4|8282.4|8279.7|38
1650236380000|2022-04-17 22:59:40|8283.9|8280.6|8284.2|8281.5|8285.1|8281.8|8283.4|8280.4|36
1650236390000|2022-04-17 22:59:50|8284.4|8281.6|8284.6|8281.2|8285.5|8282.3|8284.1|8280.7|45
1650236400000|2022-04-17 23:00:00|8284.3|8281.6|8283.4|8281|8284.3|8281.8|8282.5|8280.5|38
1650236410000|2022-04-17 23:00:10|8283.5|8280.8|8282.4|8280.9|8283.9|8281.8|8282.2|8280.5|38
1650236420000|2022-04-17 23:00:20|8282.6|8280.4|8283.7|8280.1|8283.9|8281.2|8282.2|8279.8|38
1650236430000|2022-04-17 23:00:30|8283.3|8280.5|8283.8|8281.5|8284.1|8281.8|8282.5|8279.7|37
1650236440000|2022-04-17 23:00:40|8284.5|8280.6|8283.3|8280.3|8284.9|8282.5|8282.5|8280.3|49
1650236450000|2022-04-17 23:00:50|8283.6|8279.9|8283.5|8281.2|8284.3|8282.2|8282.3|8279.9|35
1650236460000|2022-04-17 23:01:00|8283|8281.5|8283.1|8281.6|8284.8|8282.6|8283|8280.4|30
1650236470000|2022-04-17 23:01:10|8283.6|8280.9|8284.2|8282.7|8284.3|8282.8|8282.9|8280.5|38
1650236480000|2022-04-17 23:01:20|8284.9|8282.1|8284.5|8282.2|8285.8|8283.4|8284.1|8281.8|51
1650236490000|2022-04-17 23:01:30|8284.9|8282.5|8284.8|8282.4|8285.9|8283|8283.7|8281.4|32
1650236500000|2022-04-17 23:01:40|8285.2|8282|8285.7|8281.8|8286.4|8283.2|8284.3|8281.2|35
1650236510000|2022-04-17 23:01:50|8285.4|8282.5|8285|8282.7|8286|8283.1|8284.4|8281.7|23
1650236520000|2022-04-17 23:02:00|8285.1|8282.4|8284.9|8282.2|8285.5|8283.2|8284.2|8281.9|33
1650236530000|2022-04-17 23:02:10|8284.2|8282.7|8284.6|8282|8285.5|8283|8284|8281.5|24
1650236540000|2022-04-17 23:02:20|8284.8|8281.7|8283.8|8282.3|8285.8|8282.6|8283.7|8280.7|25
1650236550000|2022-04-17 23:02:30|8283.6|8282.1|8285|8282.7|8285.1|8283.1|8283.6|8281.2|25
1650236560000|2022-04-17 23:02:40|8285.4|8282.3|8284.6|8282.2|8285.4|8283.1|8283.9|8281.3|39
1650236570000|2022-04-17 23:02:50|8284.5|8282.1|8285.1|8282.9|8285.3|8283.2|8284.4|8281.8|23
1650236580000|2022-04-17 23:03:00|8284.7|8283.2|8284.5|8283|8286|8283.8|8284.4|8282.4|37
1650236590000|2022-04-17 23:03:10|8284.4|8282.9|8285.4|8282.4|8286.1|8283.1|8284.4|8281.7|13
1650236600000|2022-04-17 23:03:20|8285.2|8282.5|8284.9|8282|8285.4|8283.2|8284.2|8281.5|34
1650236610000|2022-04-17 23:03:30|8285.1|8281.9|8284.6|8281.9|8285.1|8282.7|8284|8281.9|22
1650236620000|2022-04-17 23:03:40|8283.9|8282.4|8284.8|8281.8|8284.8|8282.8|8283.8|8281.3|35
1650236630000|2022-04-17 23:03:50|8284.1|8282.6|8284.7|8283.2|8285.5|8283.2|8284|8281.8|31
1650236640000|2022-04-17 23:04:00|8284.6|8283.1|8284.7|8283.2|8285.3|8283.2|8284.5|8282.5|22
1650236650000|2022-04-17 23:04:10|8285.2|8282.6|8285|8282.5|8285.2|8283.2|8284.4|8282.3|10
1650236660000|2022-04-17 23:04:20|8285.8|8281.4|8285.2|8282.9|8285.8|8283.4|8284.4|8281.4|25
1650236670000|2022-04-17 23:04:30|8284.8|8283.3|8285.3|8282.8|8286.4|8283.4|8284.7|8281.6|31
1650236680000|2022-04-17 23:04:40|8285.2|8282.9|8286|8282.9|8286.2|8284.1|8284.9|8282.5|33
1650236690000|2022-04-17 23:04:50|8285.7|8283.3|8286.3|8283.4|8286.3|8284.3|8285.3|8283|27
1650236700000|2022-04-17 23:05:00|8285.8|8284.3|8285.1|8282.6|8286.3|8284.3|8284.6|8282.3|43
1650236710000|2022-04-17 23:05:10|8285|8282.7|8285|8281.9|8285|8283.1|8284.1|8281.9|22
1650236720000|2022-04-17 23:05:20|8284.1|8282.6|8285.2|8281.9|8285.2|8283.4|8284|8281.9|32
1650236730000|2022-04-17 23:05:30|8284.9|8282.1|8284.3|8282.8|8285.1|8283|8284.2|8281.9|24
1650236740000|2022-04-17 23:05:40|8285|8281.9|8284.4|8282.9|8285.2|8283.1|8284|8281.9|30
1650236750000|2022-04-17 23:05:50|8285|8282.2|8285|8282.1|8285|8283|8284.2|8282.1|24
1650236760000|2022-04-17 23:06:00|8284.9|8282.2|8284.4|8282.9|8284.9|8282.9|8284.1|8281.9|22
1650236770000|2022-04-17 23:06:10|8284.5|8283|8284|8281.7|8284.6|8283|8283.6|8281.6|23
1650236780000|2022-04-17 23:06:20|8283.6|8282.1|8284.9|8282.4|8284.9|8283|8283.6|8281.8|25
1650236790000|2022-04-17 23:06:30|8284.3|8282.8|8285.1|8283.6|8285.3|8283.6|8284.1|8281.8|30
1650236800000|2022-04-17 23:06:40|8285.6|8283|8285.4|8283.9|8286.1|8283.9|8284.9|8282.7|18
1650236810000|2022-04-17 23:06:50|8285.1|8283.6|8285.8|8283.3|8286.8|8284|8285|8282.1|31
1650236820000|2022-04-17 23:07:00|8285.6|8283.2|8286.1|8284.6|8286.6|8284.6|8285.2|8282.9|23
1650236830000|2022-04-17 23:07:10|8286|8284.5|8285.7|8284.2|8286.3|8284.5|8285.5|8283.5|20
1650236840000|2022-04-17 23:07:20|8286.1|8283.6|8285.5|8284|8286.2|8284.2|8285.3|8282.8|31
1650236850000|2022-04-17 23:07:30|8285.9|8283.5|8286|8284.5|8286.9|8284.9|8285.3|8283.2|33
1650236860000|2022-04-17 23:07:40|8286.5|8284.1|8285.5|8284|8286.5|8284.6|8285.5|8283.5|20
1650236870000|2022-04-17 23:07:50|8285.7|8284.2|8285.7|8284.2|8285.8|8284.3|8285.5|8284|9
1650236880000|2022-04-17 23:08:00|8285.6|8284.1|8285.6|8284.1|8285.8|8284.3|8285.6|8284.1|13
1650236890000|2022-04-17 23:08:10|8285.7|8284.2|8285.4|8283.9|8285.7|8284.2|8285.4|8283.9|14
1650236900000|2022-04-17 23:08:20|8285.5|8284|8285.5|8284|8285.7|8284.2|8285.4|8283.9|10
1650236910000|2022-04-17 23:08:30|8285.6|8284.1|8285.2|8283.7|8285.8|8284.1|8285|8283|22
1650236920000|2022-04-17 23:08:40|8285.3|8283.8|8285.3|8283.8|8285.3|8283.8|8285.3|8283.8|1
1650236930000|2022-04-17 23:08:50|8285.4|8283.9|8285.4|8283.9|8285.5|8284|8285.3|8283.8|6
1650236940000|2022-04-17 23:09:00|8285.3|8283.8|8285.4|8283.9|8285.5|8284|8285.3|8283.8|9
1650236950000|2022-04-17 23:09:10|8285.3|8283.8|8285.6|8283.3|8285.6|8283.8|8285.1|8283.3|12
1650236960000|2022-04-17 23:09:20|8285.2|8283.7|8285.3|8283.8|8285.8|8283.9|8285.2|8283|9
1650236970000|2022-04-17 23:09:30|8285.1|8283.6|8285.4|8283.9|8285.4|8283.9|8285|8283.5|8
1650236980000|2022-04-17 23:09:40|8285.3|8283.8|8285.4|8283.9|8285.5|8284|8285.2|8283.7|9
1650236990000|2022-04-17 23:09:50|8285.3|8283.8|8285.7|8284.2|8285.7|8284.2|8285.2|8283.7|12
1650237000000|2022-04-17 23:10:00|8285.6|8284.1|8285.7|8284.2|8285.7|8284.2|8285.6|8284.1|2
1650237010000|2022-04-17 23:10:10|8285.8|8284.3|8285.9|8284.4|8286|8284.5|8285.8|8284.3|8
1650237020000|2022-04-17 23:10:20|8285.8|8284.3|8285.8|8284.3|8285.8|8284.3|8285.6|8284.1|4
1650237030000|2022-04-17 23:10:30|8285.7|8284.2|8285.8|8284.3|8286|8284.5|8285.7|8284.2|7
1650237050000|2022-04-17 23:10:50|8285.9|8284.4|8285.9|8284.4|8285.9|8284.4|8285.9|8284.4|1
1650237060000|2022-04-17 23:11:00|8285.8|8284.3|8285.2|8283.7|8285.8|8284.3|8285.1|8283.2|16
1650237070000|2022-04-17 23:11:10|8285.1|8283.6|8285.1|8283.6|8285.7|8283.7|8285|8283.1|12
1650237080000|2022-04-17 23:11:20|8285|8283.5|8285|8283.5|8285|8283.5|8284.6|8283.1|15
1650237090000|2022-04-17 23:11:30|8284.9|8283.4|8285|8283.5|8285.1|8283.6|8284.8|8283.3|9
1650237100000|2022-04-17 23:11:40|8285.2|8283.7|8285.2|8283.7|8285.4|8283.9|8285.1|8283.6|9
1650237110000|2022-04-17 23:11:50|8285|8283.5|8285.2|8283.7|8285.3|8283.8|8285|8283.5|7
1650237120000|2022-04-17 23:12:00|8285.3|8283.8|8285.2|8283.7|8285.3|8283.8|8285.2|8283.7|2
1650237130000|2022-04-17 23:12:10|8285.3|8283.8|8285.4|8283.9|8285.5|8284|8285.3|8283.8|9
1650237140000|2022-04-17 23:12:20|8285.5|8284|8285.5|8284|8285.7|8284.2|8285.4|8283.9|8
1650237150000|2022-04-17 23:12:30|8285.4|8283.9|8285.3|8283.8|8285.6|8284.1|8285.2|8283.7|11
1650237160000|2022-04-17 23:12:40|8285.1|8283.6|8285.2|8283.7|8285.4|8283.9|8285|8283.5|15
1650237170000|2022-04-17 23:12:50|8285.1|8283.6|8285.3|8283.8|8285.3|8283.8|8285.1|8283.6|2
1650237180000|2022-04-17 23:13:00|8285.2|8283.7|8285.2|8283.7|8285.3|8283.8|8285.2|8283.7|5
1650237190000|2022-04-17 23:13:10|8285.3|8283.8|8284.8|8283.3|8285.4|8283.9|8284.8|8283.3|8
1650237200000|2022-04-17 23:13:20|8284.9|8283.4|8284.5|8283|8284.9|8283.4|8284.5|8283|7
1650237210000|2022-04-17 23:13:30|8284.8|8282.6|8284.8|8283.3|8284.9|8283.3|8284.3|8282.5|13
1650237220000|2022-04-17 23:13:40|8284.7|8283.2|8284.6|8283.1|8284.7|8283.2|8284.6|8283.1|2
1650237230000|2022-04-17 23:13:50|8284.7|8283.2|8285.2|8283.7|8285.3|8283.8|8284.6|8283.1|11
1650237240000|2022-04-17 23:14:00|8285.1|8283.6|8285.2|8283.7|8285.4|8283.8|8285.1|8283.2|12
1650237250000|2022-04-17 23:14:10|8285.3|8283.8|8285.3|8283.8|8285.4|8283.9|8285.2|8283.7|4
1650237260000|2022-04-17 23:14:20|8285.2|8283.7|8285.3|8283.8|8285.3|8283.8|8285.2|8283.7|2
1650237270000|2022-04-17 23:14:30|8285.4|8283.9|8285.4|8283.9|8285.5|8284|8285.3|8283.8|8
1650237280000|2022-04-17 23:14:40|8285.5|8284|8285.5|8284|8285.5|8284|8285.4|8283.9|5
1650237290000|2022-04-17 23:14:50|8285.6|8284.1|8285.6|8284.1|8285.7|8284.2|8285.4|8283.9|12
1650237300000|2022-04-17 23:15:00|8285.8|8284.3|8286|8284.5|8286|8284.5|8285.4|8283.9|22
1650237310000|2022-04-17 23:15:10|8285.9|8284.4|8285.8|8284.3|8286|8284.5|8285.7|8284.2|8
1650237320000|2022-04-17 23:15:20|8285.9|8284.4|8286.2|8284.7|8286.4|8284.9|8285.8|8284.3|9
1650237330000|2022-04-17 23:15:30|8286|8284.5|8286.2|8284.7|8286.4|8284.9|8286|8284.5|17
1650237340000|2022-04-17 23:15:40|8286.4|8284.9|8285.8|8284.3|8286.7|8285.2|8285.6|8284.1|27
1650237350000|2022-04-17 23:15:50|8285.7|8284.2|8285.8|8284.3|8285.8|8284.3|8285.7|8284.2|6
1650237360000|2022-04-17 23:16:00|8285.7|8284.2|8285.7|8284.2|8285.7|8284.2|8285.7|8284.2|1
1650237370000|2022-04-17 23:16:10|8285.8|8284.3|8285.7|8284.2|8285.8|8284.3|8285.7|8284.2|6
1650237380000|2022-04-17 23:16:20|8285.8|8284.3|8285.7|8284.2|8285.8|8284.3|8285.7|8284.2|2
1650237390000|2022-04-17 23:16:30|8285.6|8284.1|8285.7|8284.2|8285.7|8284.2|8285.6|8284.1|6
1650237400000|2022-04-17 23:16:40|8285.6|8284.1|8285.7|8284.2|8285.7|8284.2|8285.6|8284.1|2
1650237410000|2022-04-17 23:16:50|8285.6|8284.1|8285.5|8284|8285.6|8284.1|8285.4|8283.9|8
1650237420000|2022-04-17 23:17:00|8285.6|8284.1|8285.8|8284.3|8285.8|8284.3|8285.5|8284|13
1650237430000|2022-04-17 23:17:10|8285.7|8284.2|8285.7|8284.2|8285.8|8284.3|8285.7|8284.2|3
1650237440000|2022-04-17 23:17:20|8285.6|8284.1|8285.3|8283.8|8285.7|8284.2|8285.3|8283.8|5
1650237450000|2022-04-17 23:17:30|8285.4|8283.9|8285.3|8283.8|8285.4|8283.9|8285.3|8283.8|6
1650237460000|2022-04-17 23:17:40|8285.4|8283.9|8285.3|8283.8|8285.4|8283.9|8285.1|8283.6|15
1650237470000|2022-04-17 23:17:50|8285.2|8283.7|8284.8|8283.3|8285.4|8283.9|8284.6|8283.1|20
1650237480000|2022-04-17 23:18:00|8284.6|8283.1|8284.6|8283.1|8284.9|8283.4|8284.5|8283|16
1650237490000|2022-04-17 23:18:10|8284.8|8283.3|8284.7|8283.2|8284.8|8283.3|8284.7|8283.2|2
1650237500000|2022-04-17 23:18:20|8284.4|8282.9|8285.3|8283.8|8285.4|8283.9|8284.3|8282.8|24
1650237510000|2022-04-17 23:18:30|8285.2|8283.7|8285.1|8283.6|8285.3|8283.8|8285.1|8283.6|9
1650237520000|2022-04-17 23:18:40|8285.2|8283.7|8285.3|8283.8|8285.3|8283.8|8285.2|8283.7|4
1650237530000|2022-04-17 23:18:50|8285.4|8283.9|8285.3|8283.8|8285.4|8283.9|8285.1|8283.6|15
1650237540000|2022-04-17 23:19:00|8285.1|8283.6|8285.3|8283.8|8285.4|8283.9|8285.1|8283.6|6
1650237550000|2022-04-17 23:19:10|8285.2|8283.7|8285.2|8283.7|8285.5|8284|8285.1|8283.6|9
1650237560000|2022-04-17 23:19:20|8285.4|8283.9|8286.2|8284.7|8286.2|8284.7|8285.4|8283.9|15
1650237570000|2022-04-17 23:19:30|8286.1|8284.6|8286.1|8284.6|8286.2|8284.7|8286|8284.5|7
1650237580000|2022-04-17 23:19:40|8286|8284.5|8286|8284.5|8286.2|8284.7|8286|8284.5|9
1650237590000|2022-04-17 23:19:50|8285.9|8284.4|8286|8284.5|8286.2|8284.7|8285.8|8284.3|14
1650237600000|2022-04-17 23:20:00|8285.9|8284.4|8285.6|8284.1|8285.9|8284.4|8285.5|8284|7
1650237610000|2022-04-17 23:20:10|8285.7|8284.2|8285.7|8284.2|8285.7|8284.2|8285.6|8284.1|3
1650237620000|2022-04-17 23:20:20|8285.6|8284.1|8285.6|8284.1|8285.7|8284.2|8285.6|8284.1|5
1650237630000|2022-04-17 23:20:30|8285.7|8284.2|8285.7|8284.2|8285.7|8284.2|8285.6|8284.1|5
1650237640000|2022-04-17 23:20:40|8285.6|8284.1|8285.5|8284|8285.6|8284.1|8285.4|8283.9|6
1650237650000|2022-04-17 23:20:50|8285.6|8284.1|8285.6|8284.1|8285.6|8284.1|8285.5|8284|3
1650237660000|2022-04-17 23:21:00|8285.5|8284|8285.5|8284|8285.6|8284.1|8285.5|8284|21
1650237670000|2022-04-17 23:21:10|8285.6|8284.1|8285.5|8284|8285.6|8284.1|8285.5|8284|4
1650237680000|2022-04-17 23:21:20|8285.6|8284.1|8285.6|8284.1|8285.6|8284.1|8285.6|8284.1|1
1650237690000|2022-04-17 23:21:30|8285.5|8284|8285.6|8284.1|8285.6|8284.1|8285.4|8283.9|9
1650237700000|2022-04-17 23:21:40|8285.7|8284.2|8285.6|8284.1|8285.7|8284.2|8285.5|8284|8
1650237710000|2022-04-17 23:21:50|8285.7|8284.2|8285.5|8284|8285.7|8284.2|8285.2|8283.7|13
1650237720000|2022-04-17 23:22:00|8285.4|8283.9|8285.4|8283.9|8285.5|8284|8285.4|8283.9|7
1650237730000|2022-04-17 23:22:10|8285.2|8283.7|8285|8283.5|8285.2|8283.7|8285|8283.5|9
1650237740000|2022-04-17 23:22:20|8285.1|8283.6|8285.1|8283.6|8285.1|8283.6|8285|8283.5|9
1650237750000|2022-04-17 23:22:30|8285|8283.5|8285|8283.5|8285.1|8283.6|8285|8283.5|5
1650237760000|2022-04-17 23:22:40|8285.1|8283.6|8285.1|8283.6|8285.1|8283.6|8285|8283.5|7
1650237770000|2022-04-17 23:22:50|8285.2|8283.7|8285.7|8284.2|8285.8|8284.3|8285.2|8283.7|13
1650237780000|2022-04-17 23:23:00|8285.6|8284.1|8285.5|8284|8285.6|8284.1|8285.4|8283.9|8
1650237790000|2022-04-17 23:23:10|8285.4|8283.9|8285.5|8284|8285.5|8284|8285.4|8283.9|10
1650237800000|2022-04-17 23:23:20|8285.4|8283.9|8285.4|8283.9|8285.5|8284|8285.4|8283.9|5
1650237810000|2022-04-17 23:23:30|8285.5|8284|8285.5|8284|8285.5|8284|8285.4|8283.9|7
1650237820000|2022-04-17 23:23:40|8285.6|8284.1|8285.7|8284.2|8285.7|8284.2|8285.5|8284|6
1650237830000|2022-04-17 23:23:50|8285.6|8284.1|8285.7|8284.2|8285.8|8284.3|8285.6|8284.1|4
1650237840000|2022-04-17 23:24:00|8285.8|8284.3|8285.7|8284.2|8285.8|8284.3|8285.7|8284.2|4
1650237850000|2022-04-17 23:24:10|8285.6|8284.1|8285.6|8284.1|8285.7|8284.2|8285.5|8284|5
1650237860000|2022-04-17 23:24:20|8285.7|8284.2|8285.9|8284.4|8285.9|8284.4|8285.7|8284.2|17
1650237870000|2022-04-17 23:24:30|8285.8|8284.3|8285.9|8284.4|8285.9|8284.4|8285.8|8284.3|2
1650237880000|2022-04-17 23:24:40|8285.8|8284.3|8285.5|8284|8285.9|8284.4|8285.4|8283.9|12
1650237890000|2022-04-17 23:24:50|8285.6|8284.1|8285.6|8284.1|8285.6|8284.1|8285.5|8284|5
1650237900000|2022-04-17 23:25:00|8285.7|8284.2|8286|8284.5|8286|8284.5|8285.6|8284.1|9
1650237910000|2022-04-17 23:25:10|8285.9|8284.4|8286.1|8284.6|8286.1|8284.6|8285.9|8284.4|13
1650237920000|2022-04-17 23:25:20|8286.2|8284.7|8286|8284.5|8286.2|8284.7|8285.9|8284.4|8
1650237930000|2022-04-17 23:25:30|8286.1|8284.6|8286.1|8284.6|8286.1|8284.6|8286.1|8284.6|1
1650237940000|2022-04-17 23:25:40|8286|8284.5|8286.2|8284.7|8286.2|8284.7|8286|8284.5|8
1650237950000|2022-04-17 23:25:50|8286.3|8284.8|8286.2|8284.7|8286.3|8284.8|8286.1|8284.6|8
1650237960000|2022-04-17 23:26:00|8286.3|8284.8|8286.6|8285.1|8286.8|8285.3|8286.3|8284.8|10
1650237970000|2022-04-17 23:26:10|8286.4|8284.9|8286.4|8284.9|8286.5|8285|8286.3|8284.8|11
1650237980000|2022-04-17 23:26:20|8286.5|8285|8286.5|8285|8286.6|8285.1|8286.4|8284.9|17
1650237990000|2022-04-17 23:26:30|8286.4|8284.9|8286.5|8285|8286.6|8285.1|8286.4|8284.9|20
1650238000000|2022-04-17 23:26:40|8286.4|8284.9|8286.6|8285.1|8286.8|8285.3|8286.4|8284.9|12
1650238010000|2022-04-17 23:26:50|8286.7|8285.2|8286.6|8285.1|8286.7|8285.2|8286.5|8285|8
1650238020000|2022-04-17 23:27:00|8286.7|8285.2|8286.7|8285.2|8286.8|8285.3|8286.7|8285.2|5
1650238030000|2022-04-17 23:27:10|8286.6|8285.1|8286.7|8285.2|8286.7|8285.2|8286.6|8285.1|6
1650238040000|2022-04-17 23:27:20|8286.6|8285.1|8286.6|8285.1|8286.6|8285.1|8286.6|8285.1|1
1650238050000|2022-04-17 23:27:30|8286.9|8285.4|8287.3|8285.8|8287.3|8285.8|8286.9|8285.4|7
1650238060000|2022-04-17 23:27:40|8287.2|8285.7|8287.4|8285.9|8287.4|8285.9|8287|8285.5|11
1650238070000|2022-04-17 23:27:50|8287.3|8285.8|8287.2|8285.7|8287.4|8285.9|8287.1|8285.6|6
1650238080000|2022-04-17 23:28:00|8287.1|8285.6|8287.1|8285.6|8287.5|8286|8287|8285.5|19
1650238090000|2022-04-17 23:28:10|8287.2|8285.7|8287|8285.5|8287.4|8285.9|8287|8285.5|9
1650238100000|2022-04-17 23:28:20|8287.1|8285.6|8287.2|8285.7|8287.4|8285.9|8287.1|8285.6|11
1650238110000|2022-04-17 23:28:30|8287.1|8285.6|8287.2|8285.7|8287.3|8285.8|8287.1|8285.6|6
1650238120000|2022-04-17 23:28:40|8287.5|8286|8287.1|8285.6|8287.5|8286|8287.1|8285.6|12
1650238130000|2022-04-17 23:28:50|8287.2|8285.7|8287|8285.5|8287.3|8285.8|8286.9|8285.4|15
1650238140000|2022-04-17 23:29:00|8287.1|8285.6|8287.2|8285.7|8287.3|8285.8|8287|8285.5|9
1650238150000|2022-04-17 23:29:10|8287.1|8285.6|8287.3|8285.8|8287.3|8285.8|8287.1|8285.6|5
1650238160000|2022-04-17 23:29:20|8287.2|8285.7|8287.3|8285.8|8287.4|8285.9|8287.1|8285.6|8
1650238170000|2022-04-17 23:29:30|8287.4|8285.9|8287.3|8285.8|8287.4|8285.9|8287.2|8285.7|6
1650238180000|2022-04-17 23:29:40|8287.2|8285.7|8287.3|8285.8|8287.3|8285.8|8287.2|8285.7|10
1650238190000|2022-04-17 23:29:50|8287.5|8286|8287.9|8286.4|8288|8286.5|8287.5|8286|12
1650238200000|2022-04-17 23:30:00|8288|8286.5|8287.5|8286|8288|8286.5|8287.5|8286|18
1650238210000|2022-04-17 23:30:10|8287.6|8286.1|8287.8|8286.3|8288.2|8286.7|8287.6|8286.1|10
1650238220000|2022-04-17 23:30:20|8287.9|8286.4|8288|8286.5|8288.1|8286.6|8287.8|8286.3|9
1650238230000|2022-04-17 23:30:30|8288.1|8286.6|8288|8286.5|8288.2|8286.7|8288|8286.5|11
1650238240000|2022-04-17 23:30:40|8288.1|8286.6|8288.1|8286.6|8288.2|8286.7|8288.1|8286.6|5
1650238250000|2022-04-17 23:30:50|8288|8286.5|8288|8286.5|8288.1|8286.6|8288|8286.5|3
1650238260000|2022-04-17 23:31:00|8287.9|8286.4|8288.1|8286.6|8288.1|8286.6|8287.9|8286.4|5
1650238270000|2022-04-17 23:31:10|8288|8286.5|8288|8286.5|8288.1|8286.6|8288|8286.5|7
1650238280000|2022-04-17 23:31:20|8288.1|8286.6|8287.9|8286.4|8288.1|8286.6|8287.9|8286.4|15
1650238290000|2022-04-17 23:31:30|8287.6|8286.1|8287.8|8286.3|8287.8|8286.3|8287.1|8286|16
1650238300000|2022-04-17 23:31:40|8287.7|8286.2|8287.6|8286.1|8287.9|8286.4|8287.6|8286.1|6
1650238310000|2022-04-17 23:31:50|8287.7|8286.2|8287|8285.5|8287.7|8286.2|8286.9|8285.4|8
1650238320000|2022-04-17 23:32:00|8286.9|8285.4|8287.1|8285.6|8287.3|8285.8|8286.9|8285.4|13
1650238330000|2022-04-17 23:32:10|8287|8285.5|8286.9|8285.4|8287|8285.5|8286.6|8285.1|8
1650238340000|2022-04-17 23:32:20|8287|8285.5|8286.9|8285.4|8287|8285.5|8286.8|8285.3|8
1650238350000|2022-04-17 23:32:30|8286.8|8285.3|8286.6|8285.1|8287|8285.5|8286.5|8285|6
1650238360000|2022-04-17 23:32:40|8286.4|8284.9|8286.5|8285|8286.5|8285|8286.4|8284.9|6
1650238370000|2022-04-17 23:32:50|8286.6|8285.1|8286.4|8284.9|8286.6|8285.1|8286.2|8284.7|6
1650238380000|2022-04-17 23:33:00|8286.5|8285|8286.5|8285|8286.6|8285.1|8286.2|8284.7|10
1650238390000|2022-04-17 23:33:10|8286.6|8285.1|8286.5|8285|8286.6|8285.1|8286.5|8285|2
1650238400000|2022-04-17 23:33:20|8286.4|8284.9|8286.7|8285.2|8286.7|8285.2|8286.4|8284.9|6
1650238410000|2022-04-17 23:33:30|8286.6|8285.1|8286.7|8285.2|8286.8|8285.3|8286.5|8285|7
1650238420000|2022-04-17 23:33:40|8286.8|8285.3|8286.7|8285.2|8287|8285.5|8286.7|8285.2|15
1650238430000|2022-04-17 23:33:50|8286.9|8285.4|8287|8285.5|8287.1|8285.6|8286.8|8285.3|21
1650238440000|2022-04-17 23:34:00|8286.9|8285.4|8287.2|8285.7|8287.4|8285.9|8286.9|8285.4|9
1650238450000|2022-04-17 23:34:10|8287.3|8285.8|8287.3|8285.8|8287.4|8285.9|8287.1|8285.6|14
1650238460000|2022-04-17 23:34:20|8287.2|8285.7|8287.2|8285.7|8287.2|8285.7|8287.1|8285.6|3
1650238470000|2022-04-17 23:34:30|8287.4|8285.9|8287.3|8285.8|8287.5|8286|8286.9|8285.6|14
1650238480000|2022-04-17 23:34:40|8287.4|8285.9|8287|8285.5|8287.4|8285.9|8287|8285.5|6
1650238490000|2022-04-17 23:34:50|8287.2|8285.7|8287.2|8285.7|8287.4|8285.9|8287.2|8285.7|13
1650238500000|2022-04-17 23:35:00|8287.3|8285.8|8287.2|8285.7|8287.3|8285.8|8287.1|8285.6|6
1650238510000|2022-04-17 23:35:10|8287.1|8285.6|8286.3|8284.8|8287.2|8285.7|8286.2|8284.7|14
1650238520000|2022-04-17 23:35:20|8286.4|8284.9|8286|8284.5|8286.4|8284.9|8285.9|8284.4|11
1650238530000|2022-04-17 23:35:30|8286.1|8284.6|8286.1|8284.6|8286.2|8284.7|8286|8284.5|5
1650238540000|2022-04-17 23:35:40|8286|8284.5|8286.1|8284.6|8286.1|8284.6|8286|8284.5|4
1650238550000|2022-04-17 23:35:50|8286.2|8284.7|8286.4|8284.9|8286.9|8285|8286.1|8284.6|17
1650238560000|2022-04-17 23:36:00|8286.3|8284.8|8286.3|8284.8|8286.4|8284.9|8286.3|8284.8|3
1650238570000|2022-04-17 23:36:10|8286.2|8284.7|8285.6|8284.1|8286.2|8284.7|8285.5|8284|12
1650238580000|2022-04-17 23:36:20|8285.5|8284|8285.5|8284|8285.6|8284.1|8285.5|8284|5
1650238590000|2022-04-17 23:36:30|8285.6|8284.1|8285.6|8284.1|8285.8|8284.3|8285.6|8284.1|16
1650238610000|2022-04-17 23:36:50|8285.7|8284.2|8285.5|8284|8285.7|8284.2|8285.5|8284|3
1650238620000|2022-04-17 23:37:00|8285.6|8284.1|8285.6|8284.1|8285.6|8284.1|8285.5|8284|7
1650238630000|2022-04-17 23:37:10|8285.5|8284|8285.6|8284.1|8285.6|8284.1|8285.5|8284|2
1650238640000|2022-04-17 23:37:20|8285.5|8284|8285.6|8284.1|8285.6|8284.1|8285.5|8284|4
1650238650000|2022-04-17 23:37:30|8285.5|8284|8285.6|8284.1|8285.6|8284.1|8285.5|8284|2
1650238660000|2022-04-17 23:37:40|8285.5|8284|8285.4|8283.9|8285.6|8284.1|8285.4|8283.9|10
1650238670000|2022-04-17 23:37:50|8285.5|8284|8285.4|8283.9|8285.5|8284|8285.4|8283.9|2
1650238680000|2022-04-17 23:38:00|8285.5|8284|8285.5|8284|8285.6|8284.1|8285.5|8284|3
1650238690000|2022-04-17 23:38:10|8285.6|8284.1|8285.5|8284|8285.6|8284.1|8285.4|8283.9|8
1650238700000|2022-04-17 23:38:20|8285.2|8283.7|8285.2|8283.7|8285.2|8283.7|8285.1|8283.6|5
1650238710000|2022-04-17 23:38:30|8285.1|8283.6|8285.1|8283.6|8285.3|8283.8|8285.1|8283.6|7
1650238720000|2022-04-17 23:38:40|8285.2|8283.7|8285.1|8283.6|8285.2|8283.7|8285.1|8283.6|2
1650238730000|2022-04-17 23:38:50|8285.2|8283.7|8285.2|8283.7|8285.2|8283.7|8285.2|8283.7|1
1650238740000|2022-04-17 23:39:00|8285.1|8283.6|8285.2|8283.7|8285.2|8283.7|8285.1|8283.6|2
1650238750000|2022-04-17 23:39:10|8285.1|8283.6|8285.1|8283.6|8285.2|8283.7|8285|8283.5|9
1650238760000|2022-04-17 23:39:20|8285|8283.5|8285.1|8283.6|8285.2|8283.7|8285|8283.5|3
1650238780000|2022-04-17 23:39:40|8285.2|8283.7|8285.1|8283.6|8285.2|8283.7|8285.1|8283.6|4
1650238790000|2022-04-17 23:39:50|8285|8283.5|8285.1|8283.6|8285.2|8283.7|8285|8283.5|4
1650238800000|2022-04-17 23:40:00|8285.3|8283.8|8285.3|8283.8|8285.5|8284|8285.3|8283.8|11
1650238810000|2022-04-17 23:40:10|8285.4|8283.9|8285.4|8283.9|8285.5|8284|8285.3|8283.8|8
1650238820000|2022-04-17 23:40:20|8285.5|8284|8285.4|8283.9|8285.5|8284|8285.4|8283.9|6
1650238830000|2022-04-17 23:40:30|8285.5|8284|8285.3|8283.8|8285.5|8284|8285.3|8283.8|3
1650238840000|2022-04-17 23:40:40|8285.4|8283.9|8285.3|8283.8|8285.4|8283.9|8285.3|8283.8|6
1650238850000|2022-04-17 23:40:50|8285.2|8283.7|8285.2|8283.7|8285.2|8283.7|8285.2|8283.7|1
1650238860000|2022-04-17 23:41:00|8285.3|8283.8|8285.3|8283.8|8285.4|8283.9|8285.3|8283.8|5
1650238870000|2022-04-17 23:41:10|8285.4|8283.9|8285.6|8284.1|8285.7|8284.2|8285.4|8283.9|6
1650238880000|2022-04-17 23:41:20|8285.5|8284|8285.6|8284.1|8285.6|8284.1|8285.5|8284|2
1650238890000|2022-04-17 23:41:30|8285.5|8284|8285.6|8284.1|8285.7|8284.2|8285.5|8284|4
1650238900000|2022-04-17 23:41:40|8285.7|8284.2|8285.6|8284.1|8285.7|8284.2|8285.6|8284.1|6
1650238910000|2022-04-17 23:41:50|8285.7|8284.2|8285.6|8284.1|8285.7|8284.2|8285.6|8284.1|2
1650238920000|2022-04-17 23:42:00|8285.5|8284|8285.3|8283.8|8285.7|8284.2|8285.1|8283.6|12
1650238930000|2022-04-17 23:42:10|8285.2|8283.7|8285.5|8284|8285.5|8284|8285.2|8283.7|11
1650238940000|2022-04-17 23:42:20|8285.4|8283.9|8285.2|8283.7|8285.4|8283.9|8285.1|8283.6|6
1650238950000|2022-04-17 23:42:30|8285.1|8283.6|8285.3|8283.8|8285.5|8284|8285.1|8283.6|7
1650238960000|2022-04-17 23:42:40|8285.4|8283.9|8285.4|8283.9|8285.5|8284|8285.4|8283.9|3
1650238970000|2022-04-17 23:42:50|8285.3|8283.8|8285.6|8284.1|8285.7|8284.2|8285.3|8283.8|5
1650238980000|2022-04-17 23:43:00|8285.7|8284.2|8285.6|8284.1|8285.7|8284.2|8285.6|8284.1|4
1650238990000|2022-04-17 23:43:10|8285.7|8284.2|8285.7|8284.2|8285.7|8284.2|8285.6|8284.1|3
1650239010000|2022-04-17 23:43:30|8285.6|8284.1|8285.6|8284.1|8285.7|8284.2|8285.6|8284.1|3
1650239020000|2022-04-17 23:43:40|8285.8|8284.3|8285.8|8284.3|8285.8|8284.3|8285.7|8284.2|5
1650239030000|2022-04-17 23:43:50|8286.2|8284.7|8285.8|8284.3|8286.2|8284.7|8285.7|8284.2|8
1650239040000|2022-04-17 23:44:00|8285.9|8284.4|8285.7|8284.2|8285.9|8284.4|8285.7|8284.2|8
1650239050000|2022-04-17 23:44:10|8285.8|8284.3|8285.7|8284.2|8285.8|8284.3|8285.6|8284.1|7
1650239060000|2022-04-17 23:44:20|8285.6|8284.1|8285.7|8284.2|8285.8|8284.3|8285.6|8284.1|5
1650239070000|2022-04-17 23:44:30|8285.6|8284.1|8285.1|8283.6|8285.6|8284.1|8285.1|8283.6|14
1650239080000|2022-04-17 23:44:40|8285.2|8283.7|8285.1|8283.6|8285.2|8283.7|8285.1|8283.6|6
1650239090000|2022-04-17 23:44:50|8285.2|8283.7|8285.1|8283.6|8285.2|8283.7|8285|8283.5|4
1650239100000|2022-04-17 23:45:00|8285|8283.5|8285.1|8283.6|8285.2|8283.7|8285|8283.5|13
1650239110000|2022-04-17 23:45:10|8285|8283.5|8284.6|8283.1|8285.1|8283.6|8284.5|8283|8
1650239120000|2022-04-17 23:45:20|8284.5|8283|8284.1|8282.6|8284.6|8283.1|8284.1|8282.6|16
1650239130000|2022-04-17 23:45:30|8284.2|8282.7|8284.1|8282.6|8284.2|8282.7|8284|8282.5|10
1650239140000|2022-04-17 23:45:40|8284.2|8282.7|8284.2|8282.7|8284.3|8282.8|8283.9|8282.4|16
1650239150000|2022-04-17 23:45:50|8284.3|8282.8|8284.2|8282.7|8284.3|8282.8|8284.2|8282.7|8
1650239160000|2022-04-17 23:46:00|8284.3|8282.8|8284.3|8282.8|8284.3|8282.8|8284.3|8282.8|1
1650239170000|2022-04-17 23:46:10|8284.2|8282.7|8284.6|8283.1|8284.7|8283.2|8284.2|8282.7|12
1650239180000|2022-04-17 23:46:20|8284.7|8283.2|8284.7|8283.2|8284.7|8283.2|8284.6|8283.1|3
1650239190000|2022-04-17 23:46:30|8284.6|8283.1|8284.6|8283.1|8284.6|8283.1|8284.6|8283.1|1
1650239200000|2022-04-17 23:46:40|8284.5|8283|8284.8|8283.3|8284.8|8283.3|8284.5|8283|8
1650239210000|2022-04-17 23:46:50|8284.6|8283.1|8284.7|8283.2|8284.8|8283.6|8284.5|8283.1|8
1650239220000|2022-04-17 23:47:00|8284.6|8283.1|8284.6|8283.1|8284.7|8283.2|8284.6|8283.1|3
1650239230000|2022-04-17 23:47:10|8284.7|8283.2|8284.6|8283.1|8284.8|8283.3|8284.6|8283.1|6
1650239240000|2022-04-17 23:47:20|8284.7|8283.2|8284.5|8283|8284.7|8283.2|8284.5|8283|6
1650239250000|2022-04-17 23:47:30|8284.6|8283.1|8284.4|8282.9|8284.6|8283.1|8284.2|8282.7|12
1650239260000|2022-04-17 23:47:40|8284.5|8283|8284.4|8282.9|8284.5|8283|8284.4|8282.9|4
1650239270000|2022-04-17 23:47:50|8284.3|8282.8|8284.5|8283|8284.6|8283.1|8284.3|8282.8|11
1650239280000|2022-04-17 23:48:00|8284.4|8282.9|8284.4|8282.9|8284.5|8283|8284.4|8282.9|3
1650239290000|2022-04-17 23:48:10|8284.5|8283|8284.5|8283|8284.5|8283|8284.5|8283|1
1650239300000|2022-04-17 23:48:20|8284.4|8282.9|8284.4|8282.9|8284.5|8283|8284.4|8282.9|5
1650239310000|2022-04-17 23:48:30|8284.3|8282.8|8284.4|8282.9|8284.4|8282.9|8284.3|8282.8|2
1650239320000|2022-04-17 23:48:40|8284.3|8282.8|8284.4|8282.9|8284.4|8282.9|8284.3|8282.8|2
1650239340000|2022-04-17 23:49:00|8284.2|8282.7|8284|8282.5|8284.2|8282.7|8284|8282.5|5
1650239350000|2022-04-17 23:49:10|8283.9|8282.4|8283.7|8282.2|8284|8282.5|8283.6|8282.1|9
1650239360000|2022-04-17 23:49:20|8283.8|8282.3|8283.8|8282.3|8283.8|8282.3|8283.7|8282.2|3
1650239370000|2022-04-17 23:49:30|8283.7|8282.2|8283.7|8282.2|8283.8|8282.3|8283.7|8282.2|7
1650239380000|2022-04-17 23:49:40|8283.8|8282.3|8283.7|8282.2|8283.8|8282.3|8283.7|8282.2|2
1650239390000|2022-04-17 23:49:50|8283.8|8282.3|8283.9|8282.4|8283.9|8282.4|8283.8|8282.3|6
1650239400000|2022-04-17 23:50:00|8283.8|8282.3|8283.8|8282.3|8283.9|8282.4|8283.8|8282.3|3
1650239410000|2022-04-17 23:50:10|8283.7|8282.2|8283.8|8282.3|8283.8|8282.3|8283.7|8282.2|4
1650239420000|2022-04-17 23:50:20|8283.7|8282.2|8283.6|8282.1|8283.8|8282.3|8283.6|8282.1|6
1650239430000|2022-04-17 23:50:30|8283.5|8282|8283.5|8282|8283.6|8282.1|8283.5|8282|5
1650239440000|2022-04-17 23:50:40|8283.6|8282.1|8283.5|8282|8283.6|8282.1|8283.3|8281.8|13
1650239450000|2022-04-17 23:50:50|8283.3|8281.8|8283.6|8282.1|8283.6|8282.1|8283.3|8281.8|6
1650239460000|2022-04-17 23:51:00|8283.5|8282|8283.5|8282|8283.5|8282|8283.3|8281.8|14
1650239470000|2022-04-17 23:51:10|8283.3|8281.8|8283.4|8281.9|8283.5|8282|8283.3|8281.8|5
1650239480000|2022-04-17 23:51:20|8283.3|8281.8|8283.4|8281.9|8283.4|8281.9|8283.3|8281.8|2
1650239490000|2022-04-17 23:51:30|8283.3|8281.8|8283.4|8281.9|8283.4|8281.9|8283.3|8281.8|2
1650239500000|2022-04-17 23:51:40|8283.3|8281.8|8283.4|8281.9|8283.4|8281.9|8283.3|8281.8|2
1650239510000|2022-04-17 23:51:50|8283.5|8282|8283.7|8282.2|8283.9|8282.4|8283.5|8282|12
1650239520000|2022-04-17 23:52:00|8283.8|8282.3|8283.9|8282.4|8283.9|8282.4|8283.8|8282.3|6
1650239530000|2022-04-17 23:52:10|8283.7|8282.2|8283.6|8282.1|8283.7|8282.2|8283.4|8281.9|13
1650239540000|2022-04-17 23:52:20|8283.7|8282.2|8284|8282.5|8284|8282.5|8283.7|8282.2|6
1650239550000|2022-04-17 23:52:30|8283.9|8282.4|8283.9|8282.4|8283.9|8282.4|8283.9|8282.4|1
1650239570000|2022-04-17 23:52:50|8284.1|8282.6|8284.2|8282.7|8284.2|8282.7|8284.1|8282.6|4
1650239580000|2022-04-17 23:53:00|8284.1|8282.6|8284.2|8282.7|8284.3|8282.8|8284.1|8282.6|8
1650239590000|2022-04-17 23:53:10|8284|8282.5|8284|8282.5|8284.2|8282.7|8284|8282.5|5
1650239600000|2022-04-17 23:53:20|8284.1|8282.6|8284.1|8282.6|8284.2|8282.7|8284|8282.5|5
1650239610000|2022-04-17 23:53:30|8284.2|8282.7|8284.1|8282.6|8284.2|8282.7|8284.1|8282.6|2
1650239620000|2022-04-17 23:53:40|8284|8282.5|8283.4|8281.9|8284|8282.5|8283.3|8281.8|15
1650239630000|2022-04-17 23:53:50|8283.5|8282|8283.5|8282|8283.6|8282.1|8283.5|8282|3
1650239640000|2022-04-17 23:54:00|8283.4|8281.9|8283.7|8282.2|8283.7|8282.2|8283.4|8281.9|4
1650239650000|2022-04-17 23:54:10|8283.8|8282.3|8283.6|8282.1|8283.8|8282.3|8283.5|8282|5
1650239660000|2022-04-17 23:54:20|8283.7|8282.2|8283.8|8282.3|8283.8|8282.3|8283.6|8282.1|10
1650239670000|2022-04-17 23:54:30|8283.7|8282.2|8283.7|8282.2|8283.8|8282.3|8283.7|8282.2|3
1650239680000|2022-04-17 23:54:40|8283.8|8282.3|8283.8|8282.3|8283.8|8282.3|8283.7|8282.2|11
1650239690000|2022-04-17 23:54:50|8283.9|8282.4|8283.7|8282.2|8283.9|8282.4|8283.7|8282.2|5
1650239700000|2022-04-17 23:55:00|8283.6|8282.1|8283.2|8281.7|8283.6|8282.1|8283.2|8281.7|7
1650239710000|2022-04-17 23:55:10|8283.3|8281.8|8283.2|8281.7|8283.3|8281.8|8283.2|8281.7|2
1650239720000|2022-04-17 23:55:20|8283.3|8281.8|8283.2|8281.7|8283.3|8281.8|8283.2|8281.7|2
1650239730000|2022-04-17 23:55:30|8283.1|8281.6|8283.4|8281.9|8283.4|8281.9|8283.1|8281.6|7
1650239740000|2022-04-17 23:55:40|8283.5|8282|8283.3|8281.8|8283.5|8282|8283.3|8281.8|5
1650239750000|2022-04-17 23:55:50|8283.4|8281.9|8283.3|8281.8|8283.4|8281.9|8283.3|8281.8|6
1650239760000|2022-04-17 23:56:00|8283.5|8282|8283.5|8282|8283.7|8282.2|8283.4|8281.9|7
1650239770000|2022-04-17 23:56:10|8283.4|8281.9|8283.4|8281.9|8283.5|8282|8283.3|8281.8|6
1650239780000|2022-04-17 23:56:20|8283.5|8282|8283.7|8282.2|8283.8|8282.3|8283.5|8282|9
1650239790000|2022-04-17 23:56:30|8283.8|8282.3|8283.6|8282.1|8283.8|8282.3|8283.6|8282.1|7
1650239800000|2022-04-17 23:56:40|8283.7|8282.2|8283.7|8282.2|8283.7|8282.2|8283.6|8282.1|5
1650239810000|2022-04-17 23:56:50|8283.6|8282.1|8283.6|8282.1|8283.7|8282.2|8283.6|8282.1|7
1650239820000|2022-04-17 23:57:00|8283.5|8282|8283.2|8281.7|8283.5|8282|8283.2|8281.7|7
1650239830000|2022-04-17 23:57:10|8283.3|8281.8|8283.4|8281.9|8283.5|8282|8283.3|8281.8|4
1650239840000|2022-04-17 23:57:20|8283.5|8282|8283.4|8281.9|8283.5|8282|8283.4|8281.9|2
1650239850000|2022-04-17 23:57:30|8283.5|8282|8283.5|8282|8283.5|8282|8283.3|8281.8|9
1650239860000|2022-04-17 23:57:40|8283.4|8281.9|8283.4|8281.9|8283.5|8282|8283.2|8281.7|9
1650239870000|2022-04-17 23:57:50|8283.3|8281.8|8283.3|8281.8|8283.5|8282|8283.2|8281.7|16
1650239880000|2022-04-17 23:58:00|8283.4|8281.9|8283.3|8281.8|8283.4|8281.9|8283.3|8281.8|4
1650239890000|2022-04-17 23:58:10|8283.4|8281.9|8283.7|8282.2|8283.7|8282.2|8283.3|8281.8|10
1650239900000|2022-04-17 23:58:20|8283.6|8282.1|8283.3|8281.8|8283.7|8282.2|8283.1|8281.6|13
1650239910000|2022-04-17 23:58:30|8283.1|8281.6|8283.5|8282|8283.6|8282.1|8283.1|8281.6|14
1650239920000|2022-04-17 23:58:40|8283.4|8281.9|8283.5|8282|8283.6|8282.1|8283.4|8281.9|6
1650239930000|2022-04-17 23:58:50|8283.4|8281.9|8283.5|8282|8283.6|8282.1|8283.4|8281.9|12
1650239940000|2022-04-17 23:59:00|8283.4|8281.9|8283.5|8282|8283.5|8282|8283.3|8281.8|7
1650239950000|2022-04-17 23:59:10|8283.6|8282.1|8283.2|8281.7|8283.6|8282.1|8283.2|8281.7|7
1650239960000|2022-04-17 23:59:20|8283.3|8281.8|8283.3|8281.8|8283.3|8281.8|8283.3|8281.8|1
1650239970000|2022-04-17 23:59:30|8283.2|8281.7|8283.1|8281.6|8283.3|8281.8|8283|8281.5|17
1650239980000|2022-04-17 23:59:40|8283|8281.5|8283.2|8281.7|8283.2|8281.7|8283|8281.5|9
1650239990000|2022-04-17 23:59:50|8283|8281.5|8282.9|8281.4|8283|8281.5|8282.9|8281.4|6
1650240000000|2022-04-18 00:00:00|8283|8281.5|8283.5|8282|8283.6|8282.1|8283|8281.5|16
1650240010000|2022-04-18 00:00:10|8283.4|8281.9|8283.3|8281.8|8283.4|8281.9|8283.2|8281.7|4
1650240020000|2022-04-18 00:00:20|8283.2|8281.7|8283|8281.5|8283.2|8281.7|8282.9|8281.4|7
1650240030000|2022-04-18 00:00:30|8283.2|8281.7|8283.2|8281.7|8283.5|8282|8283.2|8281.7|11
1650240040000|2022-04-18 00:00:40|8283.1|8281.6|8283.1|8281.6|8283.2|8281.7|8283|8281.5|11
1650240050000|2022-04-18 00:00:50|8283.2|8281.7|8283.3|8281.8|8283.4|8281.9|8283.2|8281.7|12
1650240060000|2022-04-18 00:01:00|8283.2|8281.7|8283.5|8282|8283.5|8282|8283.2|8281.7|20
1650240070000|2022-04-18 00:01:10|8283.4|8281.9|8283.8|8282.3|8283.8|8282.3|8283.4|8281.9|10
1650240080000|2022-04-18 00:01:20|8283.9|8282.4|8284.7|8283.2|8284.8|8283.3|8283.9|8282.4|18
1650240090000|2022-04-18 00:01:30|8284.5|8283|8284.4|8282.9|8284.5|8283|8284.4|8282.9|8
1650240100000|2022-04-18 00:01:40|8284.5|8283|8284.4|8282.9|8284.5|8283|8284.2|8282.7|9
1650240110000|2022-04-18 00:01:50|8284.5|8283|8284.5|8283|8284.8|8283.3|8284.4|8282.9|21
1650240120000|2022-04-18 00:02:00|8284.6|8283.1|8284.7|8283.2|8284.9|8283.4|8284.6|8283.1|12
1650240130000|2022-04-18 00:02:10|8284.8|8283.3|8284.5|8283|8284.8|8283.3|8284.3|8282.8|12
1650240140000|2022-04-18 00:02:20|8284.6|8283.1|8284.8|8283.3|8285.1|8283.6|8284.3|8283|31
1650240150000|2022-04-18 00:02:30|8284.9|8283.4|8284.9|8283.4|8284.9|8283.4|8284.8|8283.3|5
1650240160000|2022-04-18 00:02:40|8284.8|8283.3|8285.1|8283.6|8285.2|8283.7|8284.7|8283.2|18
1650240170000|2022-04-18 00:02:50|8284.9|8283.4|8284.7|8283.2|8284.9|8283.4|8284.5|8283|20
1650240180000|2022-04-18 00:03:00|8284.8|8283.3|8284.6|8283.1|8284.8|8283.3|8284.6|8283.1|8
1650240190000|2022-04-18 00:03:10|8284.5|8283|8284.5|8283|8284.7|8283.2|8284.4|8282.9|18
1650240200000|2022-04-18 00:03:20|8284.6|8283.1|8284.6|8283.1|8284.7|8283.2|8284.5|8283|15
1650240210000|2022-04-18 00:03:30|8284.5|8283|8284.2|8282.7|8284.7|8283.2|8284.2|8282.7|12
1650240220000|2022-04-18 00:03:40|8284|8282.5|8283.9|8282.4|8284|8282.5|8283.8|8282.3|10
1650240230000|2022-04-18 00:03:50|8283.8|8282.3|8283.8|8282.3|8283.9|8282.4|8283.7|8282.2|11
1650240240000|2022-04-18 00:04:00|8283.7|8282.2|8283.9|8282.4|8284|8282.5|8283.7|8282.2|11
1650240250000|2022-04-18 00:04:10|8284|8282.5|8284|8282.5|8284.1|8282.6|8283.9|8282.4|17
1650240260000|2022-04-18 00:04:20|8284.1|8282.6|8284|8282.5|8284.1|8282.6|8283.9|8282.4|18
1650240270000|2022-04-18 00:04:30|8283.9|8282.4|8284|8282.5|8284|8282.5|8283.8|8282.3|12
1650240280000|2022-04-18 00:04:40|8283.9|8282.4|8284|8282.5|8284.1|8282.6|8283.9|8282.4|3
1650240290000|2022-04-18 00:04:50|8284.1|8282.6|8284|8282.5|8284.1|8282.6|8284|8282.5|6
1650240300000|2022-04-18 00:05:00|8284.3|8282.8|8284.2|8282.7|8284.4|8282.9|8284.2|8282.7|17
1650240310000|2022-04-18 00:05:10|8284.1|8282.6|8284.6|8283.1|8284.6|8283.1|8284.1|8282.6|8
1650240320000|2022-04-18 00:05:20|8284.5|8283|8284.1|8282.6|8284.6|8283.1|8284.1|8282.6|19
1650240330000|2022-04-18 00:05:30|8284.3|8282.8|8284.3|8282.8|8284.5|8283|8284.3|8282.8|9
1650240340000|2022-04-18 00:05:40|8284.4|8282.9|8284.3|8282.8|8284.5|8283|8284.3|8282.8|16
1650240350000|2022-04-18 00:05:50|8284.4|8282.9|8284.3|8282.8|8284.4|8282.9|8284.2|8282.7|6
1650240360000|2022-04-18 00:06:00|8284.4|8282.9|8284.5|8283|8284.5|8283|8284.3|8282.8|14
1650240370000|2022-04-18 00:06:10|8284.4|8282.9|8284.4|8282.9|8284.5|8283|8284.4|8282.9|7
1650240380000|2022-04-18 00:06:20|8284.5|8283|8284.6|8283.1|8284.6|8283.1|8284.4|8282.9|15
1650240390000|2022-04-18 00:06:30|8284.5|8283|8284.5|8283|8284.6|8283.1|8284.5|8283|7
1650240400000|2022-04-18 00:06:40|8284.6|8283.1|8284.6|8283.1|8284.6|8283.1|8284.5|8283|3
1650240420000|2022-04-18 00:07:00|8284.5|8283|8284.6|8283.1|8284.7|8283.2|8284.4|8282.9|12
1650240440000|2022-04-18 00:07:20|8284.5|8283|8284.6|8283.1|8284.7|8283.2|8284.5|8283|6
1650240450000|2022-04-18 00:07:30|8284.7|8283.2|8284.6|8283.1|8284.7|8283.2|8284.5|8283|4
1650240460000|2022-04-18 00:07:40|8284.5|8283|8284.6|8283.1|8284.7|8283.2|8284.4|8282.9|14
1650240470000|2022-04-18 00:07:50|8284.5|8283|8284.5|8283|8284.7|8283.2|8284.5|8283|11
1650240480000|2022-04-18 00:08:00|8284.6|8283.1|8284.6|8283.1|8284.7|8283.2|8284.5|8283|7
1650240490000|2022-04-18 00:08:10|8284.7|8283.2|8284.7|8283.2|8284.9|8283.4|8284.5|8283|13
1650240500000|2022-04-18 00:08:20|8284.8|8283.3|8284.8|8283.3|8284.8|8283.3|8284.7|8283.2|3
1650240510000|2022-04-18 00:08:30|8284.7|8283.2|8284.7|8283.2|8284.7|8283.2|8284.7|8283.2|1
1650240520000|2022-04-18 00:08:40|8284.8|8283.3|8284.8|8283.3|8284.8|8283.3|8284.8|8283.3|1
1650240530000|2022-04-18 00:08:50|8284.7|8283.2|8284.4|8282.9|8284.8|8283.3|8284.2|8282.7|12
1650240540000|2022-04-18 00:09:00|8284.3|8282.8|8284.3|8282.8|8284.4|8282.9|8284.3|8282.8|7
1650240550000|2022-04-18 00:09:10|8284.4|8282.9|8284.2|8282.7|8284.4|8282.9|8284.2|8282.7|5
1650240560000|2022-04-18 00:09:20|8284.1|8282.6|8284.1|8282.6|8284.3|8282.8|8284.1|8282.6|7
1650240570000|2022-04-18 00:09:30|8283.9|8282.4|8283.9|8282.4|8284|8282.5|8283.8|8282.3|9
1650240580000|2022-04-18 00:09:40|8284|8282.5|8284|8282.5|8284|8282.5|8283.9|8282.4|5
1650240590000|2022-04-18 00:09:50|8283.9|8282.4|8283.9|8282.4|8284|8282.5|8283.8|8282.3|7
1650240600000|2022-04-18 00:10:00|8283.8|8282.3|8284|8282.5|8284.1|8282.6|8283.8|8282.3|23
1650240610000|2022-04-18 00:10:10|8283.9|8282.4|8284.3|8282.8|8284.4|8282.9|8283.9|8282.4|5
1650240620000|2022-04-18 00:10:20|8284.2|8282.7|8284.4|8282.9|8284.4|8282.9|8284.1|8282.6|13
1650240630000|2022-04-18 00:10:30|8284.5|8283|8284.5|8283|8284.5|8283|8284.4|8282.9|5
1650240640000|2022-04-18 00:10:40|8284.4|8282.9|8284.5|8283|8284.5|8283|8284.4|8282.9|8
1650240650000|2022-04-18 00:10:50|8284.4|8282.9|8284.5|8283|8284.5|8283|8284.4|8282.9|2
1650240660000|2022-04-18 00:11:00|8284.4|8282.9|8284.5|8283|8284.5|8283|8284.4|8282.9|2
1650240670000|2022-04-18 00:11:10|8284.4|8282.9|8284.5|8283|8284.6|8283.1|8284.4|8282.9|4
1650240680000|2022-04-18 00:11:20|8284.6|8283.1|8284.5|8283|8284.7|8283.2|8284.5|8283|12
1650240690000|2022-04-18 00:11:30|8284.4|8282.9|8284.4|8282.9|8284.6|8283.1|8284.4|8282.9|15
1650240700000|2022-04-18 00:11:40|8284.5|8283|8284.5|8283|8284.5|8283|8284.4|8282.9|3
1650240710000|2022-04-18 00:11:50|8284.6|8283.1|8284.5|8283|8284.7|8283.2|8284.5|8283|13
1650240720000|2022-04-18 00:12:00|8284.6|8283.1|8284.6|8283.1|8284.7|8283.2|8284.5|8283|5
1650240730000|2022-04-18 00:12:10|8284.5|8283|8284.4|8282.9|8284.5|8283|8284.3|8282.8|15
1650240740000|2022-04-18 00:12:20|8284.5|8283|8284.4|8282.9|8284.5|8283|8284.4|8282.9|2
1650240750000|2022-04-18 00:12:30|8284.3|8282.8|8284.3|8282.8|8284.4|8282.9|8284.3|8282.8|5
1650240760000|2022-04-18 00:12:40|8284.4|8282.9|8284.5|8283|8284.5|8283|8284.3|8282.8|6
1650240770000|2022-04-18 00:12:50|8284.4|8282.9|8284.6|8283.1|8284.6|8283.1|8284.4|8282.9|5
1650240780000|2022-04-18 00:13:00|8284.5|8283|8284.7|8283.2|8284.9|8283.4|8284.5|8283|8
1650240790000|2022-04-18 00:13:10|8284.6|8283.1|8284.4|8282.9|8284.8|8283.3|8284.4|8282.9|16
1650240800000|2022-04-18 00:13:20|8284.5|8283|8284.4|8282.9|8284.5|8283|8284.4|8282.9|4
1650240820000|2022-04-18 00:13:40|8284.5|8283|8284.5|8283|8284.5|8283|8284.4|8282.9|15
1650240830000|2022-04-18 00:13:50|8284.6|8283.1|8284.5|8283|8284.6|8283.1|8284.5|8283|2
1650240840000|2022-04-18 00:14:00|8284.6|8283.1|8284.4|8282.9|8284.7|8283.2|8284.4|8282.9|9
1650240850000|2022-04-18 00:14:10|8284.5|8283|8284.6|8283.1|8284.7|8283.2|8284.5|8283|8
1650240860000|2022-04-18 00:14:20|8284.5|8283|8284.6|8283.1|8284.8|8283.3|8284.5|8283|10
1650240870000|2022-04-18 00:14:30|8284.9|8283.4|8285|8283.5|8285|8283.5|8284.8|8283.3|10
1650240880000|2022-04-18 00:14:40|8284.9|8283.4|8285|8283.5|8285.1|8283.6|8284.9|8283.4|10
1650240890000|2022-04-18 00:14:50|8285.1|8283.6|8284.9|8283.4|8285.1|8283.6|8284.9|8283.4|3
1650240900000|2022-04-18 00:15:00|8284.8|8283.3|8284.4|8282.9|8284.8|8283.3|8284.3|8282.8|15
1650240910000|2022-04-18 00:15:10|8284.5|8283|8284.5|8283|8284.6|8283.1|8284.4|8282.9|12
1650240920000|2022-04-18 00:15:20|8284.6|8283.1|8284.5|8283|8284.8|8283.3|8284.3|8282.8|19
1650240930000|2022-04-18 00:15:30|8284.6|8283.1|8284.4|8282.9|8284.6|8283.1|8284.4|8282.9|9
1650240940000|2022-04-18 00:15:40|8284.5|8283|8284.4|8282.9|8284.5|8283|8284.4|8282.9|6
1650240950000|2022-04-18 00:15:50|8284.5|8283|8284.5|8283|8284.5|8283|8284.4|8282.9|11
1650240960000|2022-04-18 00:16:00|8284.4|8282.9|8284.5|8283|8284.5|8283|8284.4|8282.9|6
1650240970000|2022-04-18 00:16:10|8284.4|8282.9|8284.4|8282.9|8284.5|8283|8284.4|8282.9|15
1650240980000|2022-04-18 00:16:20|8284.5|8283|8284.4|8282.9|8284.5|8283|8284.4|8282.9|6
1650240990000|2022-04-18 00:16:30|8284.5|8283|8284.5|8283|8284.5|8283|8284.4|8282.9|5
1650241000000|2022-04-18 00:16:40|8284.4|8282.9|8284.5|8283|8284.6|8283.1|8284.4|8282.9|15
1650241010000|2022-04-18 00:16:50|8284.6|8283.1|8284.6|8283.1|8284.7|8283.2|8284.4|8282.9|20
1650241020000|2022-04-18 00:17:00|8284.5|8283|8284.6|8283.1|8284.7|8283.2|8284.4|8282.9|14
1650241030000|2022-04-18 00:17:10|8284.5|8283|8284.4|8282.9|8284.5|8283|8284.4|8282.9|10
1650241040000|2022-04-18 00:17:20|8284.5|8283|8284.7|8283.2|8284.7|8283.2|8284.4|8282.9|12
1650241050000|2022-04-18 00:17:30|8284.6|8283.1|8284.7|8283.2|8284.8|8283.3|8284.6|8283.1|10
1650241060000|2022-04-18 00:17:40|8284.6|8283.1|8284.7|8283.2|8284.8|8283.3|8284.6|8283.1|8
1650241070000|2022-04-18 00:17:50|8284.8|8283.3|8285|8283.5|8285.2|8283.7|8284.8|8283.3|13
1650241080000|2022-04-18 00:18:00|8285.1|8283.6|8284.9|8283.4|8285.1|8283.6|8284.6|8283.1|18
1650241090000|2022-04-18 00:18:10|8284.8|8283.3|8285|8283.5|8285.3|8283.8|8284.8|8283.3|13
1650241100000|2022-04-18 00:18:20|8285.1|8283.6|8285|8283.5|8285.1|8283.6|8284.9|8283.4|11
1650241110000|2022-04-18 00:18:30|8284.9|8283.4|8284.8|8283.3|8285.2|8283.7|8284.8|8283.3|24
1650241120000|2022-04-18 00:18:40|8284.9|8283.4|8285|8283.5|8285.1|8283.6|8284.7|8283.2|23
1650241130000|2022-04-18 00:18:50|8285.1|8283.6|8284.7|8283.2|8285.1|8283.6|8284.7|8283.2|10
1650241140000|2022-04-18 00:19:00|8284.8|8283.3|8284.4|8282.9|8284.8|8283.3|8284.4|8282.9|10
1650241150000|2022-04-18 00:19:10|8284.5|8283|8283.9|8282.4|8284.6|8283.1|8283.9|8282.4|21
1650241160000|2022-04-18 00:19:20|8284|8282.5|8284.3|8282.8|8284.5|8283|8283.9|8282.4|21
1650241170000|2022-04-18 00:19:30|8284.4|8282.9|8283.9|8282.4|8284.4|8282.9|8283.9|8282.4|13
1650241180000|2022-04-18 00:19:40|8283.8|8282.3|8284|8282.5|8284|8282.5|8283.7|8282.2|11
1650241190000|2022-04-18 00:19:50|8283.9|8282.4|8283.9|8282.4|8284|8282.5|8283.9|8282.4|9
1650241200000|2022-04-18 00:20:00|8284|8282.5|8284.1|8282.6|8284.1|8282.6|8284|8282.5|8
1650241210000|2022-04-18 00:20:10|8284|8282.5|8284|8282.5|8284.1|8282.6|8284|8282.5|3
1650241220000|2022-04-18 00:20:20|8283.9|8282.4|8283.9|8282.4|8284|8282.5|8283.7|8282.2|16
1650241230000|2022-04-18 00:20:30|8284|8282.5|8284|8282.5|8284.2|8282.7|8283.9|8282.4|9
1650241240000|2022-04-18 00:20:40|8284.1|8282.6|8284.2|8282.7|8284.2|8282.7|8284|8282.5|9
1650241250000|2022-04-18 00:20:50|8284.1|8282.6|8284.4|8282.9|8284.5|8283|8284.1|8282.6|11
1650241260000|2022-04-18 00:21:00|8284.5|8283|8284.5|8283|8284.5|8283|8284.4|8282.9|7
1650241270000|2022-04-18 00:21:10|8284.4|8282.9|8284.4|8282.9|8284.4|8282.9|8284.3|8282.8|7
1650241280000|2022-04-18 00:21:20|8284.3|8282.8|8284.3|8282.8|8284.5|8283|8284.3|8282.8|19
1650241290000|2022-04-18 00:21:30|8284.4|8282.9|8284.4|8282.9|8284.5|8283|8284.3|8282.8|11
1650241300000|2022-04-18 00:21:40|8284.5|8283|8284.4|8282.9|8284.6|8283.1|8284.3|8282.8|12
1650241310000|2022-04-18 00:21:50|8284.3|8282.8|8284.6|8283.1|8284.6|8283.1|8284.3|8282.8|7
1650241320000|2022-04-18 00:22:00|8284.5|8283|8284.5|8283|8284.6|8283.1|8284.4|8282.9|12
1650241330000|2022-04-18 00:22:10|8284.6|8283.1|8284.5|8283|8284.6|8283.1|8284.4|8282.9|21
1650241340000|2022-04-18 00:22:20|8284.6|8283.1|8284.5|8283|8284.6|8283.1|8284.4|8282.9|12
1650241350000|2022-04-18 00:22:30|8284.6|8283.1|8284.3|8282.8|8284.6|8283.2|8284.1|8282.8|6
1650241360000|2022-04-18 00:22:40|8284.4|8282.9|8284.4|8282.9|8284.4|8282.9|8284.1|8282.6|12
1650241370000|2022-04-18 00:22:50|8284.3|8282.8|8284.4|8282.9|8284.5|8283|8284.3|8282.8|10
1650241380000|2022-04-18 00:23:00|8284.5|8283|8284.5|8283|8284.5|8283|8284.3|8282.8|8
1650241390000|2022-04-18 00:23:10|8284.4|8282.9|8284.5|8283|8284.7|8283.2|8284.4|8282.9|14
1650241400000|2022-04-18 00:23:20|8284.6|8283.1|8284.7|8283.2|8284.7|8283.2|8284.5|8283|8
1650241410000|2022-04-18 00:23:30|8284.6|8283.1|8285.1|8283.6|8285.1|8283.6|8284.6|8283.1|6
1650241420000|2022-04-18 00:23:40|8285.2|8283.7|8285.2|8283.7|8285.2|8283.7|8285.1|8283.6|11
1650241430000|2022-04-18 00:23:50|8285.1|8283.6|8285.2|8283.7|8285.2|8283.7|8285.1|8283.6|6
1650241440000|2022-04-18 00:24:00|8285.1|8283.6|8285.1|8283.6|8285.1|8283.6|8285.1|8283.6|1
1650241450000|2022-04-18 00:24:10|8285.2|8283.7|8285|8283.5|8285.2|8283.7|8285|8283.5|3
1650241460000|2022-04-18 00:24:20|8285.1|8283.6|8285.1|8283.6|8285.2|8283.7|8285.1|8283.6|3
1650241470000|2022-04-18 00:24:30|8285.2|8283.7|8285.1|8283.6|8285.2|8283.7|8285.1|8283.6|4
1650241480000|2022-04-18 00:24:40|8285.2|8283.7|8285.1|8283.6|8285.2|8283.7|8284.9|8283.4|11
1650241490000|2022-04-18 00:24:50|8285.3|8283.8|8285.1|8283.6|8285.3|8283.8|8285.1|8283.6|7
1650241500000|2022-04-18 00:25:00|8285.2|8283.7|8285.5|8284|8285.6|8284.3|8285.1|8283.6|20
1650241510000|2022-04-18 00:25:10|8285.4|8283.9|8285.5|8284|8285.7|8284.2|8285.4|8283.9|12
1650241520000|2022-04-18 00:25:20|8285.6|8284.1|8285.6|8284.1|8285.7|8284.2|8285.6|8284.1|7
1650241530000|2022-04-18 00:25:30|8285.7|8284.2|8285.6|8284.1|8285.7|8284.2|8285.6|8284.1|4
1650241540000|2022-04-18 00:25:40|8285.5|8284|8285.6|8284.1|8285.7|8284.2|8285.5|8284|8
1650241550000|2022-04-18 00:25:50|8285.7|8284.2|8285.7|8284.2|8285.8|8284.3|8285.6|8284.1|10
1650241560000|2022-04-18 00:26:00|8285.8|8284.3|8285.8|8284.3|8286|8284.5|8285.8|8284.3|17
1650241570000|2022-04-18 00:26:10|8285.9|8284.4|8285.7|8284.2|8285.9|8284.4|8285.6|8284.1|8
1650241580000|2022-04-18 00:26:20|8285.6|8284.1|8285.7|8284.2|8286|8284.5|8285.5|8284|22
1650241590000|2022-04-18 00:26:30|8285.6|8284.1|8285.9|8284.4|8285.9|8284.4|8285.4|8283.9|17
1650241600000|2022-04-18 00:26:40|8285.8|8284.3|8285.9|8284.4|8285.9|8284.4|8285.8|8284.3|6
1650241610000|2022-04-18 00:26:50|8286|8284.5|8285.8|8284.3|8286|8284.5|8285.6|8284.1|18
1650241620000|2022-04-18 00:27:00|8285.7|8284.2|8286|8284.5|8286|8284.5|8285.7|8284.2|12
1650241630000|2022-04-18 00:27:10|8285.9|8284.4|8285.9|8284.4|8286.2|8284.7|8285.9|8284.4|13
1650241640000|2022-04-18 00:27:20|8285.8|8284.3|8285.7|8284.2|8285.9|8284.4|8285.7|8284.2|4
1650241650000|2022-04-18 00:27:30|8285.8|8284.3|8285.7|8284.2|8285.8|8284.3|8285.7|8284.2|2
1650241670000|2022-04-18 00:27:50|8285.3|8284.4|8285.3|8283.8|8285.6|8284.4|8285.3|8283.8|9
1650241680000|2022-04-18 00:28:00|8285.4|8283.9|8285.2|8283.7|8285.4|8283.9|8285.2|8283.7|5
1650241690000|2022-04-18 00:28:10|8285.1|8283.6|8285.1|8283.6|8285.1|8283.6|8285|8283.5|9
1650241700000|2022-04-18 00:28:20|8285|8283.5|8284.8|8283.3|8285.1|8283.6|8284.7|8283.2|8
1650241710000|2022-04-18 00:28:30|8284.7|8283.2|8284.7|8283.2|8284.7|8283.2|8284.6|8283.1|3
1650241720000|2022-04-18 00:28:40|8284.8|8283.3|8284.8|8283.3|8284.8|8283.3|8284.7|8283.2|3
1650241730000|2022-04-18 00:28:50|8284.7|8283.2|8285.3|8283.8|8285.3|8283.8|8284.7|8283.2|15
1650241740000|2022-04-18 00:29:00|8285.2|8283.7|8285.4|8283.9|8285.4|8283.9|8285.2|8283.7|11
1650241750000|2022-04-18 00:29:10|8285.3|8283.8|8285.2|8283.7|8285.4|8283.9|8285.2|8283.7|14
1650241760000|2022-04-18 00:29:20|8285.1|8283.6|8285.3|8283.8|8285.5|8284|8285.1|8283.6|8
1650241770000|2022-04-18 00:29:30|8285.2|8283.7|8285.2|8283.7|8285.3|8283.8|8285.2|8283.7|11
1650241780000|2022-04-18 00:29:40|8285.1|8283.6|8285.1|8283.6|8285.2|8283.7|8285.1|8283.6|7
1650241790000|2022-04-18 00:29:50|8285.2|8283.7|8285.2|8283.7|8285.2|8283.7|8285.1|8283.6|7
1650241800000|2022-04-18 00:30:00|8285.1|8283.6|8285.1|8283.6|8285.5|8284|8285.1|8283.6|15
1650241810000|2022-04-18 00:30:10|8285.2|8283.7|8285.1|8283.6|8285.2|8283.7|8285|8283.5|14
1650241820000|2022-04-18 00:30:20|8285|8283.5|8284.6|8283.1|8285.1|8283.6|8284.6|8283.1|13
1650241830000|2022-04-18 00:30:30|8284.7|8283.2|8284.6|8283.1|8284.8|8283.3|8284.5|8283|14
1650241840000|2022-04-18 00:30:40|8284.5|8283|8284.3|8282.8|8284.5|8283|8284.2|8282.7|8
1650241850000|2022-04-18 00:30:50|8284.2|8282.7|8284.5|8283|8284.5|8283|8284.2|8282.7|6
1650241860000|2022-04-18 00:31:00|8284.6|8283.1|8284.7|8283.2|8284.7|8283.2|8284.6|8283.1|8
1650241870000|2022-04-18 00:31:10|8284.6|8283.1|8284.7|8283.2|8284.8|8283.3|8284.6|8283.1|8
1650241880000|2022-04-18 00:31:20|8284.8|8283.3|8284.6|8283.1|8284.8|8283.3|8284.6|8283.1|13
1650241890000|2022-04-18 00:31:30|8284.5|8283|8284.5|8283|8284.6|8283.1|8284.5|8283|3
1650241900000|2022-04-18 00:31:40|8284.6|8283.1|8284.6|8283.1|8284.7|8283.2|8284.5|8283|8
1650241910000|2022-04-18 00:31:50|8284.7|8283.2|8284.4|8282.9|8284.7|8283.2|8284.4|8282.9|3
1650241920000|2022-04-18 00:32:00|8284.3|8282.8|8284.3|8282.8|8284.4|8282.9|8284.3|8282.8|3
1650241930000|2022-04-18 00:32:10|8284.2|8282.7|8284.3|8282.8|8284.3|8282.8|8284.2|8282.7|4
1650241940000|2022-04-18 00:32:20|8284.4|8282.9|8284.4|8282.9|8284.4|8282.9|8284.3|8282.8|13
1650241950000|2022-04-18 00:32:30|8284.3|8282.8|8284.4|8282.9|8284.4|8282.9|8284.3|8282.8|10
1650241960000|2022-04-18 00:32:40|8284.5|8283|8284.4|8282.9|8284.5|8283|8284.4|8282.9|2
1650241970000|2022-04-18 00:32:50|8284.5|8283|8284.2|8282.7|8284.5|8283.2|8284|8282.7|9
1650241980000|2022-04-18 00:33:00|8284.3|8282.8|8284.2|8282.7|8284.3|8282.8|8284.1|8282.6|8
1650241990000|2022-04-18 00:33:10|8284.1|8282.6|8284|8282.5|8284.2|8282.7|8284|8282.5|8
1650242000000|2022-04-18 00:33:20|8284.1|8282.6|8284|8282.5|8284.1|8282.6|8284|8282.5|6
1650242010000|2022-04-18 00:33:30|8283.9|8282.4|8283.9|8282.4|8284|8282.5|8283.9|8282.4|3
1650242020000|2022-04-18 00:33:40|8284|8282.5|8284|8282.5|8284.2|8282.7|8283.9|8282.4|9
1650242030000|2022-04-18 00:33:50|8284.1|8282.6|8284|8282.5|8284.1|8282.6|8284|8282.5|14
1650242040000|2022-04-18 00:34:00|8284.1|8282.6|8284.1|8282.6|8284.1|8282.6|8284|8282.5|5
1650242060000|2022-04-18 00:34:20|8284|8282.5|8284|8282.5|8284.1|8282.6|8284|8282.5|3
1650242070000|2022-04-18 00:34:30|8284.1|8282.6|8284.2|8282.7|8284.4|8282.9|8284|8282.5|11
1650242080000|2022-04-18 00:34:40|8284.3|8282.8|8284.1|8282.6|8284.3|8282.8|8284|8282.5|5
1650242090000|2022-04-18 00:34:50|8284.3|8282.8|8284.3|8282.8|8284.4|8282.9|8284.2|8282.7|5
1650242100000|2022-04-18 00:35:00|8284.2|8282.7|8284.3|8283.4|8284.6|8283.4|8284.2|8282.7|15
1650242110000|2022-04-18 00:35:10|8284.2|8283.3|8284.3|8282.8|8284.6|8283.3|8284|8282.8|12
1650242120000|2022-04-18 00:35:20|8284.4|8282.9|8284.4|8282.9|8284.4|8282.9|8284.3|8282.8|5
1650242130000|2022-04-18 00:35:30|8284.5|8283|8284.4|8282.9|8284.5|8283|8284.3|8282.8|8
1650242140000|2022-04-18 00:35:40|8284.3|8282.8|8284.3|8282.8|8284.3|8282.8|8284.3|8282.8|1
1650242150000|2022-04-18 00:35:50|8284.5|8283|8284.2|8282.7|8284.5|8283|8284.1|8282.6|16
1650242160000|2022-04-18 00:36:00|8284.3|8282.8|8284.3|8282.8|8284.4|8282.9|8284.2|8282.7|8
1650242170000|2022-04-18 00:36:10|8284.1|8282.6|8284.3|8282.8|8284.3|8282.8|8284.1|8282.6|9
1650242190000|2022-04-18 00:36:30|8284.2|8282.7|8284.3|8282.8|8284.4|8282.9|8284.2|8282.7|11
1650242200000|2022-04-18 00:36:40|8284.2|8282.7|8284.3|8282.8|8284.4|8282.9|8284.2|8282.7|8
1650242210000|2022-04-18 00:36:50|8284.2|8282.7|8284.2|8282.7|8284.3|8282.8|8284.1|8282.6|5
1650242220000|2022-04-18 00:37:00|8284.3|8282.8|8284.2|8282.7|8284.3|8282.8|8284.1|8282.6|6
1650242230000|2022-04-18 00:37:10|8284.1|8282.6|8284.1|8282.6|8284.2|8282.7|8284.1|8282.6|3
1650242240000|2022-04-18 00:37:20|8284.2|8282.7|8284.1|8282.6|8284.2|8282.7|8284.1|8282.6|2
1650242250000|2022-04-18 00:37:30|8284.2|8282.7|8284|8282.5|8284.2|8282.7|8283.9|8282.4|7
1650242260000|2022-04-18 00:37:40|8284.1|8282.6|8284|8282.5|8284.1|8282.6|8284|8282.5|6
1650242270000|2022-04-18 00:37:50|8284.2|8282.7|8284.1|8282.6|8284.2|8282.7|8284.1|8282.6|2
1650242280000|2022-04-18 00:38:00|8284|8282.5|8284.1|8282.6|8284.2|8282.7|8284|8282.5|3
1650242290000|2022-04-18 00:38:10|8284|8282.5|8284|8282.5|8284.1|8282.6|8283.9|8282.4|10
1650242300000|2022-04-18 00:38:20|8284.1|8282.6|8283.9|8282.4|8284.1|8282.6|8283.9|8282.4|5
1650242310000|2022-04-18 00:38:30|8284|8282.5|8284|8282.5|8284|8282.5|8283.9|8282.4|3
1650242320000|2022-04-18 00:38:40|8283.9|8282.4|8283.9|8282.4|8284.1|8282.6|8283.9|8282.4|6
1650242330000|2022-04-18 00:38:50|8284|8282.5|8284|8282.5|8284.1|8282.6|8283.9|8282.4|7
1650242340000|2022-04-18 00:39:00|8284.1|8282.6|8284.1|8282.6|8284.1|8282.6|8284|8282.5|5
1650242350000|2022-04-18 00:39:10|8284|8282.5|8284|8282.5|8284|8282.5|8284|8282.5|1
1650242360000|2022-04-18 00:39:20|8284.1|8282.6|8284.3|8282.8|8284.4|8282.9|8284.1|8282.6|12
1650242370000|2022-04-18 00:39:30|8284.2|8282.7|8284.1|8282.6|8284.2|8282.7|8284|8282.5|3
1650242380000|2022-04-18 00:39:40|8284|8282.5|8283.9|8282.4|8284.1|8282.6|8283.8|8282.3|9
1650242390000|2022-04-18 00:39:50|8283.8|8282.3|8283.8|8282.3|8283.8|8282.3|8283.7|8282.2|3
1650242400000|2022-04-18 00:40:00|8283.9|8282.4|8284.2|8282.7|8284.3|8282.8|8283.9|8282.4|16
1650242410000|2022-04-18 00:40:10|8284.1|8282.6|8283.9|8282.4|8284.1|8282.8|8283.7|8282.4|9
1650242420000|2022-04-18 00:40:20|8283.8|8282.3|8284|8282.5|8284|8282.5|8283.8|8282.3|3
1650242430000|2022-04-18 00:40:30|8284.1|8282.6|8284|8282.5|8284.1|8282.6|8284|8282.5|2
1650242440000|2022-04-18 00:40:40|8283.9|8282.4|8283.8|8282.3|8284.3|8282.8|8283.6|8282.1|13
1650242450000|2022-04-18 00:40:50|8283.9|8282.4|8283.9|8282.4|8284.1|8282.6|8283.8|8282.3|10
1650242460000|2022-04-18 00:41:00|8283.8|8282.3|8284.1|8282.6|8284.1|8282.6|8283.6|8282.1|11
1650242470000|2022-04-18 00:41:10|8283.9|8282.4|8283.9|8282.4|8284|8282.7|8283.5|8282.3|13
1650242480000|2022-04-18 00:41:20|8284|8282.5|8283.1|8282.2|8284|8282.6|8283.1|8282.1|22
1650242490000|2022-04-18 00:41:30|8283.2|8282.3|8283.3|8281.8|8283.3|8282.4|8283|8281.7|19
1650242500000|2022-04-18 00:41:40|8283.2|8281.7|8283.7|8282.2|8283.8|8282.4|8283.2|8281.7|23
1650242510000|2022-04-18 00:41:50|8283.8|8282.3|8283.7|8282.2|8283.8|8282.3|8283.7|8282.2|4
1650242520000|2022-04-18 00:42:00|8283.9|8282.4|8284|8282.5|8284.3|8282.8|8283.7|8282.2|18
1650242530000|2022-04-18 00:42:10|8284.1|8282.6|8283.7|8282.2|8284.2|8282.7|8283.7|8282.2|17
1650242540000|2022-04-18 00:42:20|8283.8|8282.3|8283.5|8282|8283.8|8282.3|8283.2|8282|19
1650242550000|2022-04-18 00:42:30|8283.6|8282.1|8283.2|8281.7|8283.7|8282.2|8283.1|8281.6|12
1650242560000|2022-04-18 00:42:40|8283.1|8281.6|8283|8281.5|8283.1|8281.6|8282.9|8281.4|13
1650242570000|2022-04-18 00:42:50|8283.1|8281.6|8283.1|8281.6|8283.3|8281.8|8283|8281.5|28
1650242580000|2022-04-18 00:43:00|8283.2|8281.7|8283.3|8281.8|8283.4|8281.9|8282.5|8281|25
1650242590000|2022-04-18 00:43:10|8283.2|8281.7|8283.5|8282|8283.6|8282.3|8283.2|8281.7|16
1650242600000|2022-04-18 00:43:20|8283.4|8281.9|8283.3|8281.8|8283.4|8281.9|8283.2|8281.7|8
1650242610000|2022-04-18 00:43:30|8283.4|8281.9|8283.4|8281.9|8283.6|8282.1|8283.4|8281.9|6
1650242620000|2022-04-18 00:43:40|8283.5|8282|8283|8281.5|8283.5|8282|8282.9|8281.4|15
1650242630000|2022-04-18 00:43:50|8283.1|8281.6|8283.2|8281.7|8283.3|8281.8|8283.1|8281.6|7
1650242640000|2022-04-18 00:44:00|8283.3|8281.8|8283|8281.5|8283.3|8281.8|8283|8281.5|6
1650242650000|2022-04-18 00:44:10|8283.1|8281.6|8283|8281.5|8283.1|8281.6|8283|8281.5|6
1650242660000|2022-04-18 00:44:20|8283.1|8281.6|8282.8|8281.3|8283.1|8281.6|8282.7|8281.2|6
1650242670000|2022-04-18 00:44:30|8282.7|8281.2|8283|8281.5|8283.1|8281.6|8282.7|8281.2|9
1650242680000|2022-04-18 00:44:40|8282.9|8281.4|8282.7|8281.2|8283|8281.5|8282.6|8281.1|13
1650242690000|2022-04-18 00:44:50|8282.8|8281.3|8282.8|8281.3|8282.8|8281.3|8282.7|8281.2|5
1650242700000|2022-04-18 00:45:00|8282.7|8281.2|8282.7|8281.2|8282.8|8281.3|8282.5|8281|11
1650242710000|2022-04-18 00:45:10|8282.6|8281.1|8282.7|8281.2|8282.8|8281.3|8282.6|8281.1|10
1650242720000|2022-04-18 00:45:20|8282.8|8281.3|8282.8|8281.3|8282.8|8281.3|8282.7|8281.2|3
1650242730000|2022-04-18 00:45:30|8282.7|8281.2|8282.8|8281.3|8282.9|8281.4|8282.7|8281.2|10
1650242740000|2022-04-18 00:45:40|8282.7|8281.2|8282.7|8281.2|8282.7|8281.2|8282.6|8281.1|13
1650242750000|2022-04-18 00:45:50|8282.6|8281.1|8282.4|8280.9|8282.7|8281.2|8282.2|8280.7|13
1650242760000|2022-04-18 00:46:00|8282.5|8281|8282.9|8281.4|8283|8281.5|8282.4|8280.9|20
1650242770000|2022-04-18 00:46:10|8282.8|8281.3|8283.5|8282|8283.5|8282|8282.8|8281.3|16
1650242780000|2022-04-18 00:46:20|8283.4|8281.9|8283.1|8281.6|8283.4|8281.9|8283|8281.5|11
1650242790000|2022-04-18 00:46:30|8283|8281.5|8283|8281.5|8283.1|8281.6|8282.8|8281.3|8
1650242800000|2022-04-18 00:46:40|8282.9|8281.4|8282.8|8281.3|8283|8281.5|8282.8|8281.3|6
1650242810000|2022-04-18 00:46:50|8282.7|8281.2|8282.7|8281.2|8282.8|8281.3|8282.6|8281.1|7
1650242820000|2022-04-18 00:47:00|8282.8|8281.3|8282.6|8281.1|8282.9|8281.4|8282.6|8281.1|14
1650242830000|2022-04-18 00:47:10|8282.7|8281.2|8282.7|8281.2|8282.7|8281.2|8282.6|8281.1|9
1650242840000|2022-04-18 00:47:20|8282.6|8281.1|8282.6|8281.1|8282.7|8281.2|8282.5|8281|7
1650242850000|2022-04-18 00:47:30|8282.7|8281.2|8282.8|8281.3|8282.9|8281.4|8282.7|8281.2|4
1650242860000|2022-04-18 00:47:40|8282.9|8281.4|8283.4|8281.9|8283.5|8282|8282.8|8281.3|12
1650242870000|2022-04-18 00:47:50|8283.5|8282|8283.4|8281.9|8283.5|8282|8283.3|8281.8|10
1650242880000|2022-04-18 00:48:00|8283.3|8281.8|8283.3|8281.8|8283.4|8281.9|8283.3|8281.8|3
1650242890000|2022-04-18 00:48:10|8283.4|8281.9|8283.3|8281.8|8283.5|8282|8283.2|8281.7|16
1650242900000|2022-04-18 00:48:20|8283.2|8281.7|8283.2|8281.7|8283.3|8281.8|8283.2|8281.7|11
1650242910000|2022-04-18 00:48:30|8283.3|8281.8|8283.2|8281.7|8283.5|8282|8283.1|8281.6|13
1650242920000|2022-04-18 00:48:40|8283.3|8281.8|8283.3|8281.8|8283.4|8281.9|8283|8281.5|14
1650242930000|2022-04-18 00:48:50|8283.2|8281.7|8282.9|8281.4|8283.2|8281.7|8282.9|8281.4|9
1650242940000|2022-04-18 00:49:00|8283|8281.5|8283.2|8281.7|8283.3|8281.8|8282.9|8281.4|10
1650242950000|2022-04-18 00:49:10|8283.3|8281.8|8283.2|8281.7|8283.4|8281.9|8283.2|8281.7|10
1650242960000|2022-04-18 00:49:20|8283.3|8281.8|8283.5|8282|8283.5|8282|8283.2|8281.7|7
1650242970000|2022-04-18 00:49:30|8283.4|8281.9|8283.4|8281.9|8283.4|8281.9|8283.3|8281.8|5
1650242980000|2022-04-18 00:49:40|8283.3|8281.8|8283.2|8281.7|8283.4|8281.9|8283.1|8281.6|12
1650242990000|2022-04-18 00:49:50|8283.3|8281.8|8283.2|8281.7|8283.4|8281.9|8283.2|8281.7|9
1650243000000|2022-04-18 00:50:00|8283.3|8281.8|8283.2|8281.7|8283.4|8281.9|8283.1|8281.6|10
1650243010000|2022-04-18 00:50:10|8283.3|8281.8|8283.4|8281.9|8283.4|8281.9|8283.1|8281.6|13
1650243020000|2022-04-18 00:50:20|8283.3|8281.8|8283.2|8281.7|8283.4|8281.9|8283.2|8281.7|4
1650243030000|2022-04-18 00:50:30|8283.3|8281.8|8283.2|8281.7|8283.3|8281.8|8283.2|8281.7|10
1650243040000|2022-04-18 00:50:40|8283.1|8281.6|8282.2|8280.7|8283.2|8281.7|8282.2|8280.7|24
1650243050000|2022-04-18 00:50:50|8282.1|8280.6|8281.6|8280.1|8282.2|8280.7|8281.6|8280.1|18
1650243060000|2022-04-18 00:51:00|8281.7|8280.2|8281.6|8280.1|8281.7|8280.2|8281.6|8280.1|12
1650243070000|2022-04-18 00:51:10|8281.5|8280|8281.2|8279.7|8281.5|8280|8280.8|8279.3|11
1650243080000|2022-04-18 00:51:20|8281|8279.5|8280.7|8279.2|8281.1|8279.6|8280.6|8279.1|20
1650243090000|2022-04-18 00:51:30|8280.6|8279.1|8280.6|8279.1|8280.6|8279.4|8280.2|8279|8
1650243100000|2022-04-18 00:51:40|8280.5|8279|8280.6|8279.1|8280.7|8279.2|8280.5|8279|6
1650243110000|2022-04-18 00:51:50|8280.5|8279|8280.8|8279.3|8280.8|8279.3|8280.5|8279|10
1650243120000|2022-04-18 00:52:00|8280.7|8279.2|8280.8|8279.3|8280.8|8279.3|8280.7|8279.2|4
1650243130000|2022-04-18 00:52:10|8280.7|8279.2|8281.2|8279.7|8281.2|8279.7|8280.7|8279.2|14
1650243140000|2022-04-18 00:52:20|8281.1|8279.6|8281.3|8279.8|8281.3|8279.8|8281.1|8279.6|11
1650243150000|2022-04-18 00:52:30|8281.4|8279.9|8281.6|8280.1|8281.6|8280.1|8281.3|8279.8|13
1650243160000|2022-04-18 00:52:40|8281.5|8280|8281|8279.5|8281.5|8280|8280.9|8279.4|12
1650243170000|2022-04-18 00:52:50|8281.1|8279.6|8281.7|8280.2|8281.7|8280.2|8281|8279.5|14
1650243180000|2022-04-18 00:53:00|8281.8|8280.3|8281.7|8280.2|8281.8|8280.3|8281.5|8280|12
1650243190000|2022-04-18 00:53:10|8281.6|8280.1|8282|8280.5|8282|8280.5|8281.6|8280.1|10
1650243200000|2022-04-18 00:53:20|8281.9|8280.4|8281.8|8280.3|8282|8280.5|8281.8|8280.3|8
1650243210000|2022-04-18 00:53:30|8281.9|8280.4|8281.8|8280.3|8281.9|8280.4|8281.8|8280.3|2
1650243230000|2022-04-18 00:53:50|8281.7|8280.2|8281.7|8280.2|8281.8|8280.3|8281.7|8280.2|5
1650243240000|2022-04-18 00:54:00|8281.8|8280.3|8281.7|8280.2|8281.8|8280.3|8281.7|8280.2|2
1650243260000|2022-04-18 00:54:20|8281.8|8280.3|8281.6|8280.1|8281.8|8280.3|8281.6|8280.1|4
1650243270000|2022-04-18 00:54:30|8281.7|8280.2|8281.5|8280|8281.7|8280.2|8281.4|8279.9|13
1650243280000|2022-04-18 00:54:40|8281.6|8280.1|8281.6|8280.1|8281.7|8280.6|8281.3|8280|16
1650243290000|2022-04-18 00:54:50|8281.5|8280|8280.5|8279|8281.6|8280.1|8280.1|8278.6|32
1650243300000|2022-04-18 00:55:00|8280.4|8278.9|8280.7|8279.2|8281.2|8279.7|8280.4|8278.9|21
1650243310000|2022-04-18 00:55:10|8280.6|8279.1|8281|8279.5|8281|8279.5|8280.6|8279.1|19
1650243320000|2022-04-18 00:55:20|8281.1|8279.6|8281.2|8279.7|8281.5|8280|8281|8279.5|18
1650243330000|2022-04-18 00:55:30|8281.3|8279.8|8281.7|8280.2|8281.8|8280.3|8281.2|8279.7|11
1650243340000|2022-04-18 00:55:40|8281.6|8280.1|8281.6|8280.1|8281.7|8280.2|8281.6|8280.1|9
1650243350000|2022-04-18 00:55:50|8281.7|8280.2|8281.2|8279.7|8281.7|8280.2|8281.2|8279.7|14
1650243360000|2022-04-18 00:56:00|8281.3|8279.8|8281.2|8279.7|8281.4|8279.9|8281.1|8279.6|14
1650243370000|2022-04-18 00:56:10|8281.1|8279.6|8281|8279.5|8281.2|8279.7|8281|8279.5|16
1650243380000|2022-04-18 00:56:20|8281.1|8279.6|8281.1|8279.6|8281.2|8279.7|8281|8279.5|7
1650243390000|2022-04-18 00:56:30|8281.2|8279.7|8281.1|8279.6|8281.3|8279.8|8281.1|8279.6|8
1650243400000|2022-04-18 00:56:40|8281.2|8279.7|8281.3|8279.8|8281.3|8279.8|8281.1|8279.6|10
1650243410000|2022-04-18 00:56:50|8281.2|8279.7|8281.3|8279.8|8281.3|8279.8|8281.2|8279.7|2
1650243420000|2022-04-18 00:57:00|8281.2|8279.7|8281.3|8279.8|8281.3|8279.8|8281.2|8279.7|10
1650243430000|2022-04-18 00:57:10|8281.4|8279.9|8281.2|8279.7|8281.4|8279.9|8281.2|8279.7|13
1650243440000|2022-04-18 00:57:20|8281.4|8279.9|8281.3|8279.8|8281.4|8279.9|8281.2|8279.7|6
1650243450000|2022-04-18 00:57:30|8281.2|8279.7|8281.3|8279.8|8281.4|8279.9|8281.1|8279.6|14
1650243460000|2022-04-18 00:57:40|8281.4|8279.9|8281.1|8279.6|8281.4|8279.9|8281.1|8279.6|8
1650243470000|2022-04-18 00:57:50|8281.2|8279.7|8281.3|8279.8|8281.3|8279.8|8281.2|8279.7|10
1650243480000|2022-04-18 00:58:00|8281.2|8279.7|8281.3|8279.8|8281.3|8280.1|8280.9|8279.7|13
1650243490000|2022-04-18 00:58:10|8281.2|8279.7|8281.1|8279.6|8281.3|8279.8|8281.1|8279.6|19
1650243500000|2022-04-18 00:58:20|8281|8279.5|8281.1|8279.6|8281.2|8279.7|8281|8279.5|17
1650243510000|2022-04-18 00:58:30|8281.2|8279.7|8280.9|8279.4|8281.3|8279.8|8280.8|8279.3|24
1650243520000|2022-04-18 00:58:40|8281|8279.5|8281.3|8279.8|8281.3|8279.8|8280.7|8279.2|19
1650243530000|2022-04-18 00:58:50|8281.4|8279.9|8281.2|8279.7|8281.4|8279.9|8281.2|8279.7|6
1650243540000|2022-04-18 00:59:00|8281.3|8279.8|8281.6|8280.1|8281.6|8280.1|8281.2|8279.7|17
1650243550000|2022-04-18 00:59:10|8281.7|8280.2|8281.4|8279.9|8281.7|8280.2|8281.3|8279.8|9
1650243560000|2022-04-18 00:59:20|8280.9|8279.4|8281.2|8279.7|8281.3|8279.8|8280.8|8279.3|30
1650243570000|2022-04-18 00:59:30|8281.3|8279.8|8281.2|8279.7|8281.3|8279.8|8281|8279.5|18
1650243580000|2022-04-18 00:59:40|8281.1|8279.6|8281.4|8279.9|8281.4|8279.9|8281.1|8279.6|16
1650243590000|2022-04-18 00:59:50|8281.5|8280|8280.9|8279.4|8281.5|8280|8280.9|8279.4|18
1650243600000|2022-04-18 01:00:00|8280.8|8279.3|8281.2|8279.7|8281.2|8279.7|8280.4|8279.1|19
1650243610000|2022-04-18 01:00:10|8281.1|8279.6|8281.3|8279.8|8281.4|8279.9|8281.1|8279.6|13
1650243620000|2022-04-18 01:00:20|8281.4|8279.9|8281.1|8279.6|8281.4|8279.9|8281|8279.5|22
1650243630000|2022-04-18 01:00:30|8281|8279.5|8281|8279.5|8281.2|8279.7|8280.9|8279.4|11
1650243640000|2022-04-18 01:00:40|8281.1|8279.6|8281.5|8280|8281.5|8280.1|8280.8|8279.5|17
1650243650000|2022-04-18 01:00:50|8281.4|8279.9|8281.6|8280.1|8281.9|8280.4|8281.4|8279.9|17
1650243660000|2022-04-18 01:01:00|8281.5|8280|8281.6|8280.1|8281.7|8280.2|8281.5|8280|14
1650243670000|2022-04-18 01:01:10|8281.7|8280.2|8281.5|8280|8281.8|8280.3|8281.4|8279.9|13
1650243680000|2022-04-18 01:01:20|8281.6|8280.1|8281|8279.5|8281.6|8280.1|8280.8|8279.3|24
1650243690000|2022-04-18 01:01:30|8281.1|8279.6|8280.7|8279.2|8281.1|8279.6|8280.7|8279.2|6
1650243700000|2022-04-18 01:01:40|8280.6|8279.1|8280.5|8279|8280.7|8279.2|8280.5|8279|11
1650243710000|2022-04-18 01:01:50|8280.6|8279.1|8280.7|8279.2|8280.7|8279.2|8280.5|8279|6
1650243720000|2022-04-18 01:02:00|8280.6|8279.1|8280.4|8278.9|8280.7|8279.2|8280.3|8278.8|13
1650243730000|2022-04-18 01:02:10|8280.5|8279|8280.6|8279.1|8280.6|8279.1|8280.3|8278.8|14
1650243750000|2022-04-18 01:02:30|8280.7|8279.2|8280.6|8279.1|8280.7|8279.2|8280.6|8279.1|4
1650243760000|2022-04-18 01:02:40|8280.7|8279.2|8280.6|8279.1|8280.8|8279.5|8280.3|8279|13
1650243770000|2022-04-18 01:02:50|8280.9|8279.4|8280.5|8279|8280.9|8279.4|8280.5|8279|13
1650243780000|2022-04-18 01:03:00|8280.6|8279.1|8280.7|8279.2|8280.7|8279.2|8280.5|8279|6
1650243790000|2022-04-18 01:03:10|8280.8|8279.3|8280.6|8279.1|8280.8|8279.3|8280.6|8279.1|5
1650243800000|2022-04-18 01:03:20|8280.7|8279.2|8280.7|8279.2|8280.8|8279.3|8280.7|8279.2|5
1650243810000|2022-04-18 01:03:30|8280.8|8279.3|8280.5|8279|8280.8|8279.3|8280.5|8279|9
1650243820000|2022-04-18 01:03:40|8280.4|8278.9|8280.6|8279.1|8280.6|8279.1|8280.4|8278.9|15
1650243830000|2022-04-18 01:03:50|8280.5|8279|8280.6|8279.1|8280.6|8279.1|8280.5|8279|18
1650243840000|2022-04-18 01:04:00|8280.5|8279|8280.5|8279|8280.7|8279.2|8280.4|8278.9|14
1650243850000|2022-04-18 01:04:10|8280.4|8278.9|8280.5|8279|8280.6|8279.1|8280.4|8278.9|8
1650243860000|2022-04-18 01:04:20|8280.6|8279.1|8280.4|8278.9|8280.6|8279.1|8280.2|8278.7|16
1650243870000|2022-04-18 01:04:30|8280.2|8278.7|8280|8278.5|8280.4|8278.9|8280|8278.5|7
1650243880000|2022-04-18 01:04:40|8280.1|8278.6|8279.9|8278.4|8280.1|8278.6|8279.9|8278.4|3
1650243890000|2022-04-18 01:04:50|8280|8278.5|8279.9|8278.4|8280|8278.5|8279.9|8278.4|10
1650243900000|2022-04-18 01:05:00|8279.8|8278.3|8279.8|8278.3|8279.9|8278.4|8279.8|8278.3|7
1650243910000|2022-04-18 01:05:10|8279.9|8278.4|8279.9|8278.4|8279.9|8278.4|8279.6|8278.1|15
1650243920000|2022-04-18 01:05:20|8279.8|8278.3|8279.8|8278.3|8279.9|8278.4|8279.8|8278.3|7
1650243930000|2022-04-18 01:05:30|8279.9|8278.4|8279.9|8278.4|8279.9|8278.4|8279.8|8278.3|5
1650243940000|2022-04-18 01:05:40|8279.8|8278.3|8279.7|8278.2|8279.9|8278.4|8279.7|8278.2|6
1650243950000|2022-04-18 01:05:50|8279.8|8278.3|8279.7|8278.2|8279.8|8278.3|8279.6|8278.1|16
1650243960000|2022-04-18 01:06:00|8279.6|8278.1|8279.4|8277.9|8279.6|8278.1|8279.4|8277.9|9
1650243970000|2022-04-18 01:06:10|8279.5|8278|8279.5|8278|8279.5|8278|8279.4|8277.9|5
1650243980000|2022-04-18 01:06:20|8279.4|8277.9|8279.5|8278|8279.5|8278|8279.4|8277.9|2
1650243990000|2022-04-18 01:06:30|8279.4|8277.9|8279.6|8278.1|8279.6|8278.1|8279.4|8277.9|13
1650244000000|2022-04-18 01:06:40|8279.5|8278|8279.4|8277.9|8279.5|8278|8279.4|8277.9|2
1650244010000|2022-04-18 01:06:50|8279.5|8278|8279.4|8277.9|8279.5|8278.2|8279|8277.8|7
1650244020000|2022-04-18 01:07:00|8279|8278.1|8279.5|8278|8279.6|8278.1|8279|8277.8|26
1650244030000|2022-04-18 01:07:10|8279.4|8277.9|8279.5|8278|8279.5|8278|8279.4|8277.9|4
1650244040000|2022-04-18 01:07:20|8279.4|8277.9|8279.5|8278|8279.5|8278|8279.4|8277.9|2
1650244050000|2022-04-18 01:07:30|8279.6|8278.1|8279.7|8278.2|8279.7|8278.2|8279.6|8278.1|10
1650244060000|2022-04-18 01:07:40|8279.9|8278.4|8279.9|8278.4|8279.9|8278.4|8279.8|8278.3|3
1650244070000|2022-04-18 01:07:50|8279.8|8278.3|8280.1|8278.6|8280.1|8278.6|8279.8|8278.3|11
1650244080000|2022-04-18 01:08:00|8280|8278.5|8280.1|8278.6|8280.1|8278.6|8279.5|8278.2|9
1650244090000|2022-04-18 01:08:10|8280|8278.5|8280.1|8278.6|8280.1|8278.6|8280|8278.5|2
1650244100000|2022-04-18 01:08:20|8280.2|8278.7|8280.2|8278.7|8280.3|8278.8|8280.1|8278.6|7
1650244110000|2022-04-18 01:08:30|8280.5|8279|8280.7|8279.2|8280.7|8279.2|8280.5|8279|6
1650244120000|2022-04-18 01:08:40|8280.5|8279|8280.5|8279|8280.6|8279.1|8280.4|8278.9|9
1650244130000|2022-04-18 01:08:50|8280.6|8279.1|8280.6|8279.1|8280.6|8279.1|8280.5|8279|11
1650244140000|2022-04-18 01:09:00|8280.7|8279.2|8280.6|8279.1|8280.7|8279.2|8280.6|8279.1|2
1650244150000|2022-04-18 01:09:10|8280.5|8279|8280.5|8279|8280.6|8279.1|8280.5|8279|3
1650244160000|2022-04-18 01:09:20|8280.6|8279.1|8280.6|8279.1|8280.6|8279.1|8280.5|8279|9
1650244170000|2022-04-18 01:09:30|8280.5|8279|8280.6|8279.1|8280.7|8279.2|8280.5|8279|9
1650244180000|2022-04-18 01:09:40|8280.7|8279.2|8280.1|8279.2|8280.7|8279.2|8280.1|8278.9|7
1650244190000|2022-04-18 01:09:50|8280.5|8279|8280.5|8279|8280.5|8279|8280.4|8278.9|7
1650244200000|2022-04-18 01:10:00|8280.6|8279.1|8280.6|8279.1|8280.7|8279.2|8280.5|8279|13
1650244210000|2022-04-18 01:10:10|8280.7|8279.2|8280.8|8279.3|8281|8279.5|8280.7|8279.2|6
1650244220000|2022-04-18 01:10:20|8280.9|8279.4|8281.1|8279.6|8281.1|8279.6|8280.9|8279.4|9
1650244230000|2022-04-18 01:10:30|8281.2|8279.7|8281|8279.5|8281.2|8279.7|8281|8279.5|9
1650244240000|2022-04-18 01:10:40|8281.1|8279.6|8281.4|8279.9|8281.4|8279.9|8280.7|8279.4|15
1650244250000|2022-04-18 01:10:50|8281.3|8279.8|8281.4|8279.9|8281.7|8280.3|8281.2|8279.8|13
1650244260000|2022-04-18 01:11:00|8281.5|8280|8281.7|8280.2|8281.9|8280.4|8281.4|8279.9|21
1650244270000|2022-04-18 01:11:10|8281.8|8280.3|8281.8|8280.3|8281.8|8280.3|8281.7|8280.2|5
1650244280000|2022-04-18 01:11:20|8281.9|8280.4|8281.8|8280.3|8281.9|8280.4|8281.7|8280.2|8
1650244290000|2022-04-18 01:11:30|8281.7|8280.2|8281.6|8280.1|8281.8|8280.3|8281.5|8280|10
1650244300000|2022-04-18 01:11:40|8281.5|8280|8280.9|8279.4|8281.6|8280.1|8280.8|8279.3|10
1650244310000|2022-04-18 01:11:50|8281|8279.5|8281.5|8280|8281.5|8280|8281|8279.5|10
1650244320000|2022-04-18 01:12:00|8281.3|8279.8|8281.5|8280|8281.6|8280.1|8281.3|8279.8|16
1650244330000|2022-04-18 01:12:10|8281.4|8279.9|8281.2|8279.7|8281.5|8280|8281.1|8279.6|11
1650244340000|2022-04-18 01:12:20|8281.3|8279.8|8281.2|8279.7|8281.3|8279.8|8281.2|8279.7|2
1650244350000|2022-04-18 01:12:30|8281.3|8279.8|8281.3|8279.8|8281.3|8279.8|8281.3|8279.8|1
1650244360000|2022-04-18 01:12:40|8281.2|8279.7|8281.3|8279.8|8281.3|8279.8|8281.2|8279.7|2
1650244370000|2022-04-18 01:12:50|8281.2|8279.7|8281.3|8279.8|8281.3|8279.8|8281.2|8279.7|8
1650244380000|2022-04-18 01:13:00|8281.4|8279.9|8281.4|8279.9|8281.4|8279.9|8281.4|8279.9|1
1650244390000|2022-04-18 01:13:10|8281.5|8280|8281.4|8279.9|8281.6|8280.1|8281.4|8279.9|4
1650244400000|2022-04-18 01:13:20|8281.5|8280|8281.7|8280.2|8281.7|8280.2|8281.4|8279.9|13
1650244410000|2022-04-18 01:13:30|8281.6|8280.1|8281.6|8280.1|8281.6|8280.1|8281.5|8280|3
1650244430000|2022-04-18 01:13:50|8281.5|8280|8281.7|8280.2|8281.7|8280.2|8281.3|8279.8|16
1650244440000|2022-04-18 01:14:00|8281.6|8280.1|8281.6|8280.1|8281.7|8280.2|8281.4|8279.9|21
1650244450000|2022-04-18 01:14:10|8281.7|8280.2|8281.7|8280.2|8281.7|8280.2|8281.7|8280.2|1
1650244460000|2022-04-18 01:14:20|8281.6|8280.1|8281.8|8280.3|8281.9|8280.4|8281.6|8280.1|13
1650244470000|2022-04-18 01:14:30|8281.9|8280.4|8281.9|8280.4|8282|8280.5|8281.9|8280.4|5
1650244480000|2022-04-18 01:14:40|8282|8280.5|8282|8280.5|8282.3|8280.8|8282|8280.5|8
1650244490000|2022-04-18 01:14:50|8282.1|8280.6|8282|8280.5|8282.3|8280.8|8282|8280.5|12
1650244500000|2022-04-18 01:15:00|8282.1|8280.6|8281.9|8280.4|8282.2|8280.7|8281.8|8280.3|12
1650244510000|2022-04-18 01:15:10|8282|8280.5|8282.1|8280.6|8282.2|8280.7|8282|8280.5|6
1650244520000|2022-04-18 01:15:20|8282.2|8280.7|8281.9|8280.4|8282.3|8280.8|8281.9|8280.4|20
1650244530000|2022-04-18 01:15:30|8282.1|8280.6|8282.2|8280.7|8282.6|8281.1|8281.8|8280.3|30
1650244540000|2022-04-18 01:15:40|8282.1|8280.6|8281.9|8280.4|8282.2|8280.7|8281.8|8280.3|27
1650244550000|2022-04-18 01:15:50|8282|8280.5|8281.9|8280.4|8282|8280.5|8281.8|8280.3|12
1650244560000|2022-04-18 01:16:00|8281.8|8280.3|8281.9|8280.4|8281.9|8280.4|8281.7|8280.2|22
1650244570000|2022-04-18 01:16:10|8281.8|8280.3|8281.7|8280.2|8281.8|8280.6|8281.5|8280.2|9
1650244580000|2022-04-18 01:16:20|8281.8|8280.3|8281.6|8280.1|8281.9|8280.5|8281.4|8280.1|12
1650244590000|2022-04-18 01:16:30|8281.7|8280.2|8281.5|8280|8281.7|8280.2|8281.3|8279.8|15
1650244600000|2022-04-18 01:16:40|8281.6|8280.1|8281.5|8280|8281.6|8280.1|8281.4|8279.9|12
1650244610000|2022-04-18 01:16:50|8281.6|8280.1|8281.4|8279.9|8281.6|8280.1|8281.3|8279.8|9
1650244620000|2022-04-18 01:17:00|8281.5|8280|8281.4|8279.9|8281.5|8280|8281.4|8279.9|8
1650244630000|2022-04-18 01:17:10|8281.5|8280|8281.4|8279.9|8281.5|8280|8281.4|8279.9|6
1650244640000|2022-04-18 01:17:20|8281.5|8280|8281.5|8280|8281.6|8280.1|8281.3|8279.8|9
1650244650000|2022-04-18 01:17:30|8281.4|8279.9|8281.5|8280|8281.5|8280|8281.4|8279.9|8
1650244660000|2022-04-18 01:17:40|8281.4|8279.9|8281.5|8280|8281.5|8280|8281.4|8279.9|2
1650244670000|2022-04-18 01:17:50|8281.6|8280.1|8281.7|8280.2|8281.7|8280.2|8281.5|8280|8
1650244680000|2022-04-18 01:18:00|8281.6|8280.1|8281.6|8280.1|8281.7|8280.2|8281.5|8280|11
1650244690000|2022-04-18 01:18:10|8281.7|8280.2|8281.6|8280.1|8281.7|8280.2|8281.6|8280.1|2
1650244700000|2022-04-18 01:18:20|8281.5|8280|8281.5|8280|8281.7|8280.2|8281.4|8279.9|9
1650244710000|2022-04-18 01:18:30|8281.4|8279.9|8281.4|8279.9|8281.6|8280.1|8281.2|8279.7|14
1650244720000|2022-04-18 01:18:40|8281.5|8280|8281.4|8279.9|8281.5|8280|8281.3|8279.8|6
1650244730000|2022-04-18 01:18:50|8281.5|8280|8281.5|8280|8281.6|8280.1|8281.4|8279.9|7
1650244740000|2022-04-18 01:19:00|8281.4|8279.9|8281.3|8279.8|8281.5|8280|8281.3|8279.8|4
1650244750000|2022-04-18 01:19:10|8281.4|8279.9|8281.4|8279.9|8281.4|8279.9|8281.3|8279.8|3
1650244760000|2022-04-18 01:19:20|8281.3|8279.8|8281.3|8279.8|8281.3|8279.8|8281.2|8279.7|3
1650244770000|2022-04-18 01:19:30|8281.4|8279.9|8281.5|8280|8281.6|8280.1|8281.3|8279.8|13
1650244780000|2022-04-18 01:19:40|8281.6|8280.1|8281.2|8279.7|8281.6|8280.1|8280.6|8279.4|15
1650244790000|2022-04-18 01:19:50|8281.3|8279.8|8281.4|8279.9|8281.5|8280|8281.3|8279.8|10
1650244800000|2022-04-18 01:20:00|8281.5|8280|8281.6|8280.1|8281.7|8280.2|8281.4|8279.9|15
1650244810000|2022-04-18 01:20:10|8281.7|8280.2|8281.7|8280.2|8281.9|8280.4|8281.6|8280.1|17
1650244820000|2022-04-18 01:20:20|8281.8|8280.3|8281.7|8280.2|8282|8280.5|8281.7|8280.2|10
1650244830000|2022-04-18 01:20:30|8281.5|8280|8281.4|8279.9|8281.8|8280.3|8281.3|8279.8|33
1650244840000|2022-04-18 01:20:40|8281.5|8280|8281.7|8280.2|8281.7|8280.2|8281.3|8279.8|19
1650244850000|2022-04-18 01:20:50|8281.6|8280.1|8282|8280.5|8282.1|8280.6|8281.6|8280.1|26
1650244860000|2022-04-18 01:21:00|8282.1|8280.6|8282.1|8280.6|8282.4|8280.9|8282.1|8280.6|16
1650244870000|2022-04-18 01:21:10|8282.2|8280.7|8282|8280.5|8282.3|8280.8|8281.9|8280.4|16
1650244880000|2022-04-18 01:21:20|8282.1|8280.6|8281.8|8280.3|8282.1|8280.6|8281.7|8280.2|28
1650244890000|2022-04-18 01:21:30|8281.7|8280.2|8281.6|8280.1|8281.8|8280.3|8281.6|8280.1|13
1650244900000|2022-04-18 01:21:40|8281.7|8280.2|8281.3|8279.8|8281.8|8280.3|8281.3|8279.8|19
1650244910000|2022-04-18 01:21:50|8281.4|8279.9|8281.5|8280|8281.7|8280.2|8281.4|8279.9|23
1650244920000|2022-04-18 01:22:00|8281.4|8279.9|8281.7|8280.2|8281.7|8280.2|8281.4|8279.9|14
1650244930000|2022-04-18 01:22:10|8281.6|8280.1|8281.5|8280|8281.7|8280.2|8281.5|8280|8
1650244940000|2022-04-18 01:22:20|8281.6|8280.1|8281.5|8280|8281.7|8280.2|8281.4|8279.9|17
1650244950000|2022-04-18 01:22:30|8281.4|8279.9|8281.7|8280.2|8281.7|8280.2|8281.4|8279.9|8
1650244960000|2022-04-18 01:22:40|8281.6|8280.1|8281.6|8280.1|8281.6|8280.1|8281.4|8279.9|15
1650244970000|2022-04-18 01:22:50|8281.5|8280|8281.6|8280.1|8281.6|8280.1|8281.4|8279.9|13
1650244980000|2022-04-18 01:23:00|8281.5|8280|8281.6|8280.1|8281.6|8280.1|8281.4|8279.9|12
1650244990000|2022-04-18 01:23:10|8281.5|8280|8281.4|8279.9|8281.6|8280.1|8281.4|8279.9|8
1650245000000|2022-04-18 01:23:20|8281.5|8280|8281.5|8280|8281.6|8280.1|8281.4|8279.9|5
1650245010000|2022-04-18 01:23:30|8281.4|8279.9|8281.5|8280|8281.5|8280|8281.4|8279.9|4
1650245020000|2022-04-18 01:23:40|8281.4|8279.9|8281.5|8280|8281.5|8280|8281.2|8279.7|11
1650245030000|2022-04-18 01:23:50|8281.3|8279.8|8281.7|8280.2|8281.7|8280.2|8281.3|8279.8|14
1650245040000|2022-04-18 01:24:00|8281.6|8280.1|8281.7|8280.2|8281.7|8280.2|8281.4|8279.9|10
1650245050000|2022-04-18 01:24:10|8281.6|8280.1|8281.6|8280.1|8281.7|8280.2|8281.6|8280.1|11
1650245060000|2022-04-18 01:24:20|8281.7|8280.2|8281.9|8280.4|8282.1|8280.6|8281.6|8280.1|25
1650245070000|2022-04-18 01:24:30|8281.8|8280.3|8282|8280.5|8282.1|8280.6|8281.7|8280.2|24
1650245080000|2022-04-18 01:24:40|8282.1|8280.6|8282|8280.5|8282.2|8280.7|8281.9|8280.4|22
1650245090000|2022-04-18 01:24:50|8282.1|8280.6|8281.6|8280.1|8282.1|8280.6|8281.4|8279.9|36
1650245100000|2022-04-18 01:25:00|8281.5|8280|8282|8280.5|8282.5|8281|8281.5|8280|31
1650245110000|2022-04-18 01:25:10|8282.1|8280.6|8282.6|8281.1|8282.6|8281.1|8282|8280.5|22
1650245120000|2022-04-18 01:25:20|8282.5|8281|8282.6|8281.1|8282.8|8281.3|8282.4|8280.9|20
1650245130000|2022-04-18 01:25:30|8282.5|8281|8282.4|8280.9|8282.6|8281.1|8282.4|8280.9|20
1650245140000|2022-04-18 01:25:40|8282.5|8281|8282.3|8280.8|8282.7|8281.2|8282.3|8280.8|28
1650245150000|2022-04-18 01:25:50|8282.4|8280.9|8282.2|8280.7|8282.4|8281|8281.9|8280.5|25
1650245160000|2022-04-18 01:26:00|8282.3|8280.8|8282.4|8280.9|8282.6|8281.1|8282.1|8280.6|20
1650245170000|2022-04-18 01:26:10|8282.5|8281|8282.6|8281.1|8282.7|8281.2|8282.5|8281|18
1650245180000|2022-04-18 01:26:20|8282.4|8280.9|8282.7|8281.2|8282.7|8281.2|8282.3|8280.8|12
1650245190000|2022-04-18 01:26:30|8282.4|8280.9|8282.6|8281.1|8282.7|8281.2|8282.4|8280.9|26
1650245200000|2022-04-18 01:26:40|8282.7|8281.2|8282.7|8281.2|8282.8|8281.3|8282.6|8281.1|19
1650245210000|2022-04-18 01:26:50|8282.8|8281.3|8282.6|8281.1|8282.8|8281.3|8282.5|8281|9
1650245220000|2022-04-18 01:27:00|8282.7|8281.2|8282.8|8281.3|8282.8|8281.3|8282.6|8281.1|12
1650245230000|2022-04-18 01:27:10|8282.9|8281.4|8282.8|8281.3|8283.1|8281.6|8282.4|8280.9|24
1650245240000|2022-04-18 01:27:20|8282.9|8281.4|8282.8|8281.3|8283.1|8281.6|8282.7|8281.2|23
1650245250000|2022-04-18 01:27:30|8282.9|8281.4|8283.5|8282|8283.5|8282|8282.8|8281.3|29
1650245260000|2022-04-18 01:27:40|8283.6|8282.1|8283.5|8282|8283.6|8282.5|8283.3|8281.9|14
1650245270000|2022-04-18 01:27:50|8283.4|8281.9|8283.4|8281.9|8283.5|8282|8283.2|8281.7|21
1650245280000|2022-04-18 01:28:00|8283.5|8282|8283.3|8281.8|8283.7|8282.2|8283.1|8281.6|17
1650245290000|2022-04-18 01:28:10|8283.2|8281.7|8283.5|8282|8283.6|8282.1|8283.2|8281.7|13
1650245300000|2022-04-18 01:28:20|8283.4|8281.9|8283.4|8281.9|8283.5|8282|8283.4|8281.9|9
1650245310000|2022-04-18 01:28:30|8283.6|8282.1|8283.7|8282.2|8283.7|8282.2|8283.5|8282|18
1650245320000|2022-04-18 01:28:40|8283.9|8282.4|8283.5|8282|8283.9|8282.4|8283.5|8282|8
1650245330000|2022-04-18 01:28:50|8283.6|8282.1|8283.3|8281.8|8283.6|8282.1|8283.2|8281.7|5
1650245340000|2022-04-18 01:29:00|8283.4|8281.9|8283.6|8282.1|8283.6|8282.1|8283.3|8281.8|11
1650245350000|2022-04-18 01:29:10|8283.5|8282|8283.6|8282.1|8283.6|8282.1|8283.2|8281.7|17
1650245360000|2022-04-18 01:29:20|8283.7|8282.2|8283.1|8281.6|8283.7|8282.2|8283|8281.5|14
1650245370000|2022-04-18 01:29:30|8283|8281.5|8283.2|8281.7|8283.2|8281.7|8282.9|8281.4|20
1650245380000|2022-04-18 01:29:40|8283.1|8281.6|8283.5|8282|8283.6|8282.1|8283.1|8281.6|11
1650245390000|2022-04-18 01:29:50|8283.6|8282.1|8283.5|8282|8283.7|8282.2|8283.3|8281.8|20
1650245400000|2022-04-18 01:30:00|8283.4|8281.9|8283.9|8282.4|8283.9|8282.4|8283.3|8281.8|25
1650245410000|2022-04-18 01:30:10|8283.8|8282.3|8284|8282.5|8284|8282.5|8283.6|8282.1|17
1650245420000|2022-04-18 01:30:20|8284.1|8282.6|8284.1|8282.6|8284.1|8282.6|8283.9|8282.4|9
1650245430000|2022-04-18 01:30:30|8284|8282.5|8284.2|8282.7|8284.3|8282.8|8284|8282.5|18
1650245440000|2022-04-18 01:30:40|8284.1|8282.6|8283.9|8282.4|8284.1|8282.6|8283.9|8282.4|8
1650245450000|2022-04-18 01:30:50|8283.8|8282.3|8283.9|8282.4|8283.9|8282.4|8283.7|8282.2|13
1650245460000|2022-04-18 01:31:00|8283.8|8282.3|8284|8282.5|8284|8282.5|8283.7|8282.2|21
1650245470000|2022-04-18 01:31:10|8283.7|8282.2|8283.9|8282.4|8283.9|8282.6|8283.4|8282.2|11
1650245480000|2022-04-18 01:31:20|8283.8|8282.3|8283.5|8282|8284|8282.5|8283.5|8282|20
1650245490000|2022-04-18 01:31:30|8283.6|8282.1|8283.4|8281.9|8283.6|8282.1|8283.4|8281.9|7
1650245500000|2022-04-18 01:31:40|8283.5|8282|8283.4|8281.9|8283.5|8282|8283.3|8281.8|8
1650245510000|2022-04-18 01:31:50|8283.3|8281.8|8283.5|8282|8283.5|8282|8283.3|8281.8|9
1650245520000|2022-04-18 01:32:00|8283.4|8281.9|8283.4|8281.9|8283.5|8282|8283.2|8281.7|21
1650245530000|2022-04-18 01:32:10|8283.5|8282|8283.2|8281.7|8283.5|8282|8283.1|8281.6|17
1650245540000|2022-04-18 01:32:20|8283.3|8281.8|8283.1|8281.6|8283.3|8281.8|8283.1|8281.6|4
1650245550000|2022-04-18 01:32:30|8283.2|8281.7|8283.4|8281.9|8283.4|8281.9|8283.1|8281.6|7
1650245560000|2022-04-18 01:32:40|8283.3|8281.8|8283.1|8281.6|8283.4|8281.9|8283|8281.5|16
1650245570000|2022-04-18 01:32:50|8283|8281.5|8283.2|8281.7|8283.3|8281.8|8283|8281.5|9
1650245580000|2022-04-18 01:33:00|8283.1|8281.6|8283.3|8281.8|8283.3|8281.8|8283|8281.5|6
1650245590000|2022-04-18 01:33:10|8283.4|8281.9|8283.3|8281.8|8283.5|8282|8283.2|8281.7|10
1650245600000|2022-04-18 01:33:20|8283.2|8281.7|8283.1|8281.6|8283.3|8281.8|8283.1|8281.6|4
1650245610000|2022-04-18 01:33:30|8283.2|8281.7|8283.2|8281.7|8283.4|8281.9|8283.1|8281.6|14
1650245620000|2022-04-18 01:33:40|8283.1|8281.6|8283.3|8281.8|8283.4|8281.9|8283.1|8281.6|8
1650245630000|2022-04-18 01:33:50|8283.2|8281.7|8283.2|8281.7|8283.4|8281.9|8283.2|8281.7|9
1650245640000|2022-04-18 01:34:00|8283.3|8281.8|8283.2|8281.7|8283.3|8281.8|8283.2|8281.7|4
1650245650000|2022-04-18 01:34:10|8283.3|8281.8|8283.3|8281.8|8283.3|8281.8|8283.3|8281.8|1
1650245660000|2022-04-18 01:34:20|8283.2|8281.7|8283.2|8281.7|8283.5|8282|8283.2|8281.7|8
1650245670000|2022-04-18 01:34:30|8283.3|8281.8|8283.6|8282.1|8283.6|8282.1|8283.2|8281.7|21
1650245680000|2022-04-18 01:34:40|8283.7|8282.2|8283.8|8282.3|8283.8|8282.3|8283.7|8282.2|6
1650245690000|2022-04-18 01:34:50|8283.7|8282.2|8283.6|8282.1|8283.8|8282.3|8283.6|8282.1|6
1650245700000|2022-04-18 01:35:00|8283.7|8282.2|8283.7|8282.2|8283.7|8282.2|8283.5|8282|11
1650245710000|2022-04-18 01:35:10|8283.8|8282.3|8283.6|8282.1|8283.8|8282.3|8283.6|8282.1|5
1650245720000|2022-04-18 01:35:20|8283.7|8282.2|8283.5|8282|8283.7|8282.2|8283.5|8282|7
1650245730000|2022-04-18 01:35:30|8283.6|8282.1|8283.6|8282.1|8283.6|8282.1|8283.5|8282|7
1650245740000|2022-04-18 01:35:40|8283.5|8282|8283.6|8282.1|8283.6|8282.1|8283.5|8282|4
1650245750000|2022-04-18 01:35:50|8283.5|8282|8283.5|8282|8283.5|8282|8283.4|8281.9|3
1650245760000|2022-04-18 01:36:00|8283.4|8281.9|8283.5|8282|8283.5|8282|8283.4|8281.9|4
1650245780000|2022-04-18 01:36:20|8283.6|8282.1|8283.5|8282|8283.6|8282.1|8283.5|8282|2
1650245790000|2022-04-18 01:36:30|8283.4|8281.9|8283.3|8281.8|8283.5|8282|8283.2|8281.7|8
1650245800000|2022-04-18 01:36:40|8283.4|8281.9|8283.1|8281.6|8283.4|8281.9|8283|8281.5|5
1650245810000|2022-04-18 01:36:50|8283.2|8281.7|8283.2|8281.7|8283.2|8281.7|8283.1|8281.6|9
1650245820000|2022-04-18 01:37:00|8283.1|8281.6|8283.1|8281.6|8283.2|8281.7|8283.1|8281.6|5
1650245830000|2022-04-18 01:37:10|8283.2|8281.7|8283|8281.5|8283.3|8281.8|8283|8281.5|13
1650245840000|2022-04-18 01:37:20|8282.9|8281.4|8283|8281.5|8283.1|8281.6|8282.9|8281.4|12
1650245850000|2022-04-18 01:37:30|8282.9|8281.4|8283|8281.5|8283.1|8281.6|8282.9|8281.4|6
1650245860000|2022-04-18 01:37:40|8282.9|8281.4|8282.9|8281.4|8283|8281.5|8282.9|8281.4|3
1650245870000|2022-04-18 01:37:50|8282.8|8281.3|8282.9|8281.4|8282.9|8281.4|8282.8|8281.3|2
1650245880000|2022-04-18 01:38:00|8282.8|8281.3|8282.8|8281.3|8282.9|8281.4|8282.8|8281.3|15
1650245890000|2022-04-18 01:38:10|8282.7|8281.2|8282.8|8281.3|8282.8|8281.3|8282.6|8281.1|11
1650245900000|2022-04-18 01:38:20|8282.9|8281.4|8282.9|8281.4|8282.9|8281.4|8282.8|8281.3|9
1650245910000|2022-04-18 01:38:30|8282.8|8281.3|8283|8281.5|8283|8281.5|8282.8|8281.3|9
1650245920000|2022-04-18 01:38:40|8282.9|8281.4|8283.2|8281.7|8283.2|8281.7|8282.9|8281.4|14
1650245930000|2022-04-18 01:38:50|8283.1|8281.6|8283.3|8281.8|8283.3|8281.8|8283.1|8281.6|7
1650245940000|2022-04-18 01:39:00|8283.2|8281.7|8283.1|8281.6|8283.4|8281.9|8283.1|8281.6|15
1650245950000|2022-04-18 01:39:10|8283|8281.5|8283.1|8281.6|8283.3|8281.8|8283|8281.5|10
1650245960000|2022-04-18 01:39:20|8283|8281.5|8283.1|8281.6|8283.1|8281.9|8282.8|8281.5|4
1650245970000|2022-04-18 01:39:30|8283.2|8281.7|8283.2|8281.7|8283.2|8281.7|8282.9|8281.4|10
1650245980000|2022-04-18 01:39:40|8283.3|8281.8|8283.2|8281.7|8283.3|8281.8|8283.1|8281.6|6
1650245990000|2022-04-18 01:39:50|8283.3|8281.8|8283.3|8281.8|8283.3|8281.8|8283.2|8281.7|5
1650246000000|2022-04-18 01:40:00|8283.2|8281.7|8283.3|8281.8|8283.3|8281.8|8283|8281.5|12
1650246020000|2022-04-18 01:40:20|8283.4|8281.9|8283.1|8281.6|8283.4|8281.9|8283.1|8281.6|8
1650246030000|2022-04-18 01:40:30|8283|8281.5|8283.1|8281.6|8283.1|8281.6|8283|8281.5|4
1650246040000|2022-04-18 01:40:40|8283|8281.5|8283|8281.5|8283.1|8281.6|8283|8281.5|7
1650246050000|2022-04-18 01:40:50|8283.1|8281.6|8283.1|8281.6|8283.1|8281.6|8283|8281.5|3
1650246060000|2022-04-18 01:41:00|8283|8281.5|8283.2|8281.7|8283.2|8281.7|8283|8281.5|5
1650246070000|2022-04-18 01:41:10|8283.1|8281.6|8283.1|8281.6|8283.2|8281.7|8283.1|8281.6|5
1650246080000|2022-04-18 01:41:20|8283.2|8281.7|8283|8281.5|8283.2|8281.7|8282.9|8281.4|11
1650246090000|2022-04-18 01:41:30|8282.9|8281.4|8283|8281.5|8283.1|8281.6|8282.9|8281.4|8
1650246100000|2022-04-18 01:41:40|8283.1|8281.6|8283|8281.5|8283.1|8281.6|8283|8281.5|2
1650246110000|2022-04-18 01:41:50|8283.1|8281.6|8283.2|8281.7|8283.2|8281.7|8283|8281.5|14
1650246120000|2022-04-18 01:42:00|8283.3|8281.8|8283.2|8281.7|8283.3|8281.8|8283.1|8281.6|10
1650246130000|2022-04-18 01:42:10|8283.1|8281.6|8283.1|8281.6|8283.2|8281.7|8283.1|8281.6|7
1650246140000|2022-04-18 01:42:20|8283|8281.5|8283.2|8281.7|8283.2|8281.7|8282.9|8281.4|11
1650246150000|2022-04-18 01:42:30|8283.1|8281.6|8283.3|8281.8|8283.4|8281.9|8283.1|8281.6|5
1650246160000|2022-04-18 01:42:40|8283.4|8281.9|8283.6|8282.1|8283.7|8282.2|8283.1|8281.6|10
1650246170000|2022-04-18 01:42:50|8283.7|8282.2|8283.6|8282.1|8283.7|8282.2|8283.6|8282.1|4
1650246190000|2022-04-18 01:43:10|8283.7|8282.2|8283.6|8282.1|8283.7|8282.2|8283.6|8282.1|2
1650246200000|2022-04-18 01:43:20|8283.7|8282.2|8283.7|8282.2|8283.8|8282.3|8283.7|8282.2|7
1650246210000|2022-04-18 01:43:30|8283.8|8282.3|8283.8|8282.3|8283.8|8282.3|8283.7|8282.2|7
1650246220000|2022-04-18 01:43:40|8283.7|8282.2|8283.7|8282.2|8283.8|8282.3|8283.7|8282.2|5
1650246230000|2022-04-18 01:43:50|8283.8|8282.3|8283.6|8282.1|8283.8|8282.3|8283.6|8282.1|3
1650246240000|2022-04-18 01:44:00|8283.7|8282.2|8283.5|8282|8283.7|8282.2|8283.4|8281.9|11
1650246250000|2022-04-18 01:44:10|8283.4|8281.9|8283.4|8281.9|8283.5|8282|8283.4|8281.9|7
1650246260000|2022-04-18 01:44:20|8283.5|8282|8283.4|8281.9|8283.5|8282|8283.4|8281.9|2
1650246270000|2022-04-18 01:44:30|8283.5|8282|8283.5|8282|8283.6|8282.1|8283.4|8281.9|7
1650246280000|2022-04-18 01:44:40|8283.4|8281.9|8283.6|8282.1|8283.6|8282.1|8283.4|8281.9|7
1650246290000|2022-04-18 01:44:50|8283.7|8282.2|8283.8|8282.3|8283.8|8282.3|8283.6|8282.1|10
1650246300000|2022-04-18 01:45:00|8283.7|8282.2|8283.7|8282.2|8283.8|8282.3|8283.7|8282.2|3
1650246310000|2022-04-18 01:45:10|8283.8|8282.3|8283.8|8282.3|8283.8|8282.3|8283.7|8282.2|5
1650246320000|2022-04-18 01:45:20|8283.7|8282.2|8283.7|8282.2|8283.7|8282.2|8283.7|8282.2|1
1650246330000|2022-04-18 01:45:30|8283.8|8282.3|8283.8|8282.3|8283.8|8282.3|8283.7|8282.2|5
1650246340000|2022-04-18 01:45:40|8283.7|8282.2|8283.7|8282.2|8283.8|8282.3|8283.7|8282.2|5
1650246360000|2022-04-18 01:46:00|8283.6|8282.1|8283.7|8282.2|8283.7|8282.2|8283.6|8282.1|2
1650246380000|2022-04-18 01:46:20|8283.6|8282.1|8283.9|8282.4|8283.9|8282.4|8283.5|8282|15
1650246390000|2022-04-18 01:46:30|8283.8|8282.3|8283.9|8282.4|8284.1|8282.6|8283.7|8282.2|8
1650246400000|2022-04-18 01:46:40|8284|8282.5|8284.2|8282.7|8284.2|8282.7|8283.9|8282.4|7
1650246410000|2022-04-18 01:46:50|8284.1|8282.6|8284.2|8282.7|8284.2|8282.7|8284.1|8282.6|6
1650246430000|2022-04-18 01:47:10|8284.3|8282.8|8284.1|8282.6|8284.3|8282.8|8284|8282.5|11
1650246440000|2022-04-18 01:47:20|8284|8282.5|8284.1|8282.6|8284.2|8282.7|8283.9|8282.4|12
1650246450000|2022-04-18 01:47:30|8284.2|8282.7|8284.1|8282.6|8284.2|8282.7|8284|8282.5|6
1650246460000|2022-04-18 01:47:40|8283.8|8282.3|8283.5|8282|8283.8|8282.3|8283.5|8282|2
1650246480000|2022-04-18 01:48:00|8283.6|8282.1|8283.7|8282.2|8283.7|8282.2|8283.4|8281.9|15
1650246490000|2022-04-18 01:48:10|8283.6|8282.1|8283.8|8282.3|8283.8|8282.3|8283.5|8282|7
1650246500000|2022-04-18 01:48:20|8283.7|8282.2|8283.9|8282.4|8283.9|8282.4|8283.7|8282.2|5
1650246510000|2022-04-18 01:48:30|8283.8|8282.3|8283.8|8282.3|8284|8282.5|8283.7|8282.2|10
1650246520000|2022-04-18 01:48:40|8283.7|8282.2|8284.1|8282.6|8284.2|8282.7|8283.7|8282.2|13
1650246530000|2022-04-18 01:48:50|8284|8282.5|8284.1|8282.6|8284.3|8282.8|8284|8282.5|9
1650246540000|2022-04-18 01:49:00|8284.2|8282.7|8284.3|8282.8|8284.3|8282.8|8284.2|8282.7|4
1650246550000|2022-04-18 01:49:10|8284.4|8282.9|8284.8|8283.3|8284.9|8283.4|8284.3|8282.8|18
1650246560000|2022-04-18 01:49:20|8284.9|8283.4|8284.9|8283.4|8285|8283.5|8284.8|8283.3|13
1650246570000|2022-04-18 01:49:30|8285|8283.5|8284.9|8283.4|8285|8283.5|8284.9|8283.4|2
1650246580000|2022-04-18 01:49:40|8284.8|8283.3|8284.9|8283.4|8285|8283.5|8284.7|8283.2|14
1650246590000|2022-04-18 01:49:50|8285|8283.5|8285|8283.5|8285|8283.5|8284.8|8283.3|10
1650246600000|2022-04-18 01:50:00|8284.9|8283.4|8284.8|8283.3|8285|8283.5|8284.6|8283.1|15
1650246610000|2022-04-18 01:50:10|8284.7|8283.2|8284.9|8283.4|8284.9|8283.4|8284.7|8283.2|7
1650246620000|2022-04-18 01:50:20|8285|8283.5|8285|8283.5|8285|8283.5|8284.9|8283.4|7
1650246630000|2022-04-18 01:50:30|8284.9|8283.4|8285|8283.5|8285.1|8283.6|8284.9|8283.4|6
1650246640000|2022-04-18 01:50:40|8285.1|8283.6|8285.4|8283.9|8285.4|8283.9|8285.1|8283.6|8
1650246650000|2022-04-18 01:50:50|8285.3|8283.8|8285.2|8283.7|8285.3|8283.8|8285.1|8283.6|6
1650246660000|2022-04-18 01:51:00|8285.1|8283.6|8285|8283.5|8285.2|8283.7|8284.9|8283.4|11
1650246670000|2022-04-18 01:51:10|8285.1|8283.6|8285|8283.5|8285.2|8283.7|8284.9|8283.4|18
1650246680000|2022-04-18 01:51:20|8284.9|8283.4|8284.9|8283.4|8284.9|8283.4|8284.9|8283.4|1
1650246690000|2022-04-18 01:51:30|8284.8|8283.3|8284.8|8283.3|8284.9|8283.4|8284.8|8283.3|7
1650246700000|2022-04-18 01:51:40|8284.7|8283.2|8284.5|8283|8284.8|8283.4|8284.3|8282.9|7
1650246710000|2022-04-18 01:51:50|8284.6|8283.1|8284.6|8283.1|8284.6|8283.1|8284.5|8283|3
1650246720000|2022-04-18 01:52:00|8284.5|8283|8284.6|8283.1|8284.6|8283.1|8284.5|8283|6
1650246730000|2022-04-18 01:52:10|8284.5|8283|8284.5|8283|8284.5|8283|8284.5|8283|1
1650246740000|2022-04-18 01:52:20|8284.4|8282.9|8284.4|8282.9|8284.4|8282.9|8284.4|8282.9|1
1650246750000|2022-04-18 01:52:30|8284.3|8282.8|8284.4|8282.9|8284.4|8282.9|8284.3|8282.8|2
1650246760000|2022-04-18 01:52:40|8284.5|8283|8284.7|8283.2|8284.7|8283.2|8284.5|8283|9
1650246770000|2022-04-18 01:52:50|8284.6|8283.1|8284.7|8283.2|8284.7|8283.2|8284.6|8283.1|2
1650246780000|2022-04-18 01:53:00|8284.8|8283.3|8284.6|8283.1|8284.8|8283.3|8284.6|8283.1|3
1650246790000|2022-04-18 01:53:10|8284.7|8283.2|8284.8|8283.3|8284.8|8283.3|8284.6|8283.1|10
1650246800000|2022-04-18 01:53:20|8284.7|8283.2|8284.9|8283.4|8284.9|8283.4|8284.7|8283.2|3
1650246810000|2022-04-18 01:53:30|8284.8|8283.3|8284.8|8283.3|8284.9|8283.4|8284.7|8283.2|7
1650246820000|2022-04-18 01:53:40|8284.9|8283.4|8284.8|8283.3|8284.9|8283.4|8284.8|8283.3|2
1650246830000|2022-04-18 01:53:50|8284.7|8283.2|8284.8|8283.3|8284.8|8283.3|8284.7|8283.2|2
1650246840000|2022-04-18 01:54:00|8284.9|8283.4|8284.7|8283.2|8284.9|8283.4|8284.7|8283.2|3
1650246850000|2022-04-18 01:54:10|8284.8|8283.3|8284.7|8283.2|8284.8|8283.3|8284.7|8283.2|8
1650246860000|2022-04-18 01:54:20|8284.6|8283.1|8284.8|8283.3|8284.8|8283.3|8284.6|8283.1|5
1650246870000|2022-04-18 01:54:30|8284.7|8283.2|8284.7|8283.2|8284.7|8283.2|8284.6|8283.1|3
1650246880000|2022-04-18 01:54:40|8284.8|8283.3|8284.7|8283.2|8284.8|8283.3|8284.7|8283.2|6
1650246890000|2022-04-18 01:54:50|8284.6|8283.1|8284.5|8283|8284.6|8283.1|8284.5|8283|2
1650246900000|2022-04-18 01:55:00|8284.6|8283.1|8284.6|8283.1|8284.6|8283.1|8284.5|8283|3
1650246910000|2022-04-18 01:55:10|8284.5|8283|8284.5|8283|8284.6|8283.1|8284.5|8283|3
1650246920000|2022-04-18 01:55:20|8284.6|8283.1|8284.4|8282.9|8284.6|8283.1|8284.4|8282.9|3
1650246930000|2022-04-18 01:55:30|8284.5|8283|8284.5|8283|8284.5|8283|8284.4|8282.9|7
1650246940000|2022-04-18 01:55:40|8284.4|8282.9|8284.4|8282.9|8284.6|8283.1|8284.4|8282.9|9
1650246950000|2022-04-18 01:55:50|8284.5|8283|8284.5|8283|8284.6|8283.1|8284.5|8283|3
1650246960000|2022-04-18 01:56:00|8284.6|8283.1|8284.6|8283.1|8284.6|8283.1|8284.5|8283|7
1650246970000|2022-04-18 01:56:10|8284.5|8283|8284.6|8283.1|8284.7|8283.2|8284.5|8283|8
1650246980000|2022-04-18 01:56:20|8284.4|8283.5|8284.5|8283|8284.6|8283.5|8284.3|8282.9|14
1650246990000|2022-04-18 01:56:30|8284.4|8282.9|8284.5|8283|8284.6|8283.1|8284.3|8282.8|12
1650247000000|2022-04-18 01:56:40|8284.6|8283.1|8284.2|8282.7|8284.6|8283.1|8284|8282.5|12
1650247010000|2022-04-18 01:56:50|8284.1|8282.6|8283.6|8282.7|8284.3|8282.8|8283.6|8282.5|8
1650247020000|2022-04-18 01:57:00|8283.8|8282.3|8283.9|8282.4|8284|8282.5|8283.8|8282.3|12
1650247030000|2022-04-18 01:57:10|8284|8282.5|8283.9|8282.4|8284|8282.5|8283.8|8282.3|12
1650247040000|2022-04-18 01:57:20|8284|8282.5|8284|8282.5|8284|8282.5|8283.9|8282.4|5
1650247060000|2022-04-18 01:57:40|8284.1|8282.6|8284|8282.5|8284.1|8282.6|8283.9|8282.4|9
1650247070000|2022-04-18 01:57:50|8283.9|8282.4|8283.9|8282.4|8284|8282.5|8283.8|8282.3|15
1650247080000|2022-04-18 01:58:00|8284|8282.5|8283.3|8281.8|8284|8282.5|8283.1|8281.6|17
1650247090000|2022-04-18 01:58:10|8283.2|8281.7|8283.2|8281.7|8283.5|8282|8283.2|8281.7|13
1650247100000|2022-04-18 01:58:20|8283.3|8281.8|8283|8281.5|8283.3|8281.8|8282.8|8281.3|14
1650247110000|2022-04-18 01:58:30|8282.9|8281.4|8282.9|8281.4|8283|8281.5|8282.9|8281.4|7
1650247120000|2022-04-18 01:58:40|8283|8281.5|8282.9|8281.4|8283|8281.5|8282.9|8281.4|4
1650247130000|2022-04-18 01:58:50|8283|8281.5|8283|8281.5|8283|8281.5|8283|8281.5|1
1650247140000|2022-04-18 01:59:00|8282.9|8281.4|8283.2|8281.7|8283.3|8281.8|8282.9|8281.4|17
1650247160000|2022-04-18 01:59:20|8283.3|8281.8|8283.2|8281.7|8283.3|8281.8|8283.1|8281.6|8
1650247170000|2022-04-18 01:59:30|8283.1|8281.6|8283.2|8281.7|8283.2|8281.7|8283.1|8281.6|10
1650247180000|2022-04-18 01:59:40|8283.1|8281.6|8282.9|8281.4|8283.2|8281.7|8282.9|8281.4|13
1650247190000|2022-04-18 01:59:50|8283|8281.5|8283|8281.5|8283|8281.5|8282.9|8281.4|3
1650247200000|2022-04-18 02:00:00|8282.8|8281.3|8282.5|8281|8283|8281.5|8282.3|8281|19
1650247210000|2022-04-18 02:00:10|8282.6|8281.1|8282.7|8281.2|8282.7|8281.2|8282.4|8280.9|10
1650247220000|2022-04-18 02:00:20|8282.6|8281.1|8282.6|8281.1|8283|8281.5|8282.5|8281|14
1650247230000|2022-04-18 02:00:30|8282.7|8281.2|8283.1|8281.6|8283.1|8281.6|8282.6|8281.1|8
1650247240000|2022-04-18 02:00:40|8283.2|8281.7|8283.1|8281.6|8283.3|8281.8|8283.1|8281.6|11
1650247250000|2022-04-18 02:00:50|8283.2|8281.7|8283.3|8281.8|8283.3|8281.8|8283.1|8281.6|16
1650247260000|2022-04-18 02:01:00|8283.2|8281.7|8283|8281.5|8283.4|8281.9|8282.9|8281.4|20
1650247270000|2022-04-18 02:01:10|8282.9|8281.4|8283.1|8281.6|8283.2|8281.7|8282.9|8281.4|11
1650247280000|2022-04-18 02:01:20|8283|8281.5|8283.2|8281.7|8283.2|8281.7|8283|8281.5|5
1650247290000|2022-04-18 02:01:30|8283.1|8281.6|8283.2|8281.7|8283.2|8281.7|8283.1|8281.6|4
1650247300000|2022-04-18 02:01:40|8283.1|8281.6|8283.2|8281.7|8283.2|8281.7|8283.1|8281.6|6
1650247310000|2022-04-18 02:01:50|8283|8281.5|8282.9|8281.4|8283|8281.5|8282.7|8281.2|11
1650247320000|2022-04-18 02:02:00|8282.8|8281.3|8282.8|8281.3|8282.8|8281.3|8282.8|8281.3|1
1650247330000|2022-04-18 02:02:10|8282.7|8281.2|8282.8|8281.3|8282.8|8281.3|8282.7|8281.2|2
1650247340000|2022-04-18 02:02:20|8282.7|8281.2|8282.8|8281.3|8282.8|8281.3|8282.7|8281.2|2
1650247350000|2022-04-18 02:02:30|8282.7|8281.2|8282.8|8281.3|8282.8|8281.3|8282.7|8281.2|4
1650247360000|2022-04-18 02:02:40|8282.7|8281.2|8282.8|8281.3|8282.9|8281.4|8282.7|8281.2|6
1650247370000|2022-04-18 02:02:50|8282.9|8281.4|8282.8|8281.3|8282.9|8281.4|8282.8|8281.3|2
1650247380000|2022-04-18 02:03:00|8282.7|8281.2|8283.3|8281.8|8283.3|8281.8|8282.7|8281.2|8
1650247390000|2022-04-18 02:03:10|8283.2|8281.7|8283.2|8281.7|8283.2|8281.7|8283|8281.5|9
1650247400000|2022-04-18 02:03:20|8283.4|8281.9|8283.3|8281.8|8283.4|8281.9|8283.1|8281.6|12
1650247410000|2022-04-18 02:03:30|8283.4|8281.9|8283.2|8281.7|8283.4|8281.9|8283.2|8281.7|3
1650247420000|2022-04-18 02:03:40|8283.3|8281.8|8283|8281.5|8283.3|8281.8|8283|8281.5|9
1650247430000|2022-04-18 02:03:50|8283.1|8281.6|8283.2|8281.7|8283.2|8281.7|8283|8281.5|6
1650247440000|2022-04-18 02:04:00|8282.6|8281.6|8283.1|8281.6|8283.2|8281.7|8282.6|8281.5|10
1650247450000|2022-04-18 02:04:10|8283|8281.5|8283|8281.5|8283.1|8281.6|8283|8281.5|9
1650247460000|2022-04-18 02:04:20|8283.1|8281.6|8283.1|8281.6|8283.2|8281.7|8283|8281.5|11
1650247470000|2022-04-18 02:04:30|8283.2|8281.7|8283.1|8281.6|8283.2|8281.7|8283.1|8281.6|4
1650247480000|2022-04-18 02:04:40|8283.2|8281.7|8283.1|8281.6|8283.2|8281.7|8283.1|8281.6|4
1650247490000|2022-04-18 02:04:50|8283|8281.5|8283.1|8281.6|8283.2|8281.7|8283|8281.5|8
1650247500000|2022-04-18 02:05:00|8283.2|8281.7|8283.1|8281.6|8283.2|8281.7|8283|8281.5|8
1650247510000|2022-04-18 02:05:10|8283|8281.5|8283.1|8281.6|8283.2|8281.7|8283|8281.5|4
1650247530000|2022-04-18 02:05:30|8283.2|8281.7|8283.2|8281.7|8283.4|8281.9|8283.1|8281.6|10
1650247540000|2022-04-18 02:05:40|8283.1|8281.6|8283.2|8281.7|8283.2|8281.7|8283.1|8281.6|2
1650247550000|2022-04-18 02:05:50|8283.1|8281.6|8283.2|8281.7|8283.2|8281.7|8283|8281.5|8
1650247560000|2022-04-18 02:06:00|8283.1|8281.6|8283.1|8281.6|8283.2|8281.7|8283.1|8281.6|5
1650247570000|2022-04-18 02:06:10|8283.2|8281.7|8283.1|8281.6|8283.2|8281.7|8283.1|8281.6|10
1650247580000|2022-04-18 02:06:20|8283|8281.5|8283.1|8281.6|8283.2|8281.7|8283|8281.5|10
1650247590000|2022-04-18 02:06:30|8283.2|8281.7|8283.3|8281.8|8283.3|8281.8|8283.1|8281.6|8
1650247600000|2022-04-18 02:06:40|8283.2|8281.7|8283.1|8281.6|8283.3|8281.8|8283|8281.5|6
1650247610000|2022-04-18 02:06:50|8283|8281.5|8283.2|8281.7|8283.3|8281.8|8283|8281.5|13
1650247620000|2022-04-18 02:07:00|8283.1|8281.6|8283.1|8281.6|8283.3|8281.8|8283.1|8281.6|17
1650247630000|2022-04-18 02:07:10|8283|8281.5|8283.3|8281.8|8283.3|8281.8|8283|8281.5|7
1650247640000|2022-04-18 02:07:20|8283.2|8281.7|8283.3|8281.8|8283.3|8281.8|8283.2|8281.7|10
1650247650000|2022-04-18 02:07:30|8283.2|8281.7|8283.5|8282|8283.5|8282|8283.2|8281.7|13
1650247660000|2022-04-18 02:07:40|8283.6|8282.1|8283.4|8281.9|8283.6|8282.1|8283.2|8281.7|14
1650247670000|2022-04-18 02:07:50|8283.3|8281.8|8283|8281.5|8283.3|8281.8|8283|8281.5|7
1650247680000|2022-04-18 02:08:00|8282.9|8281.4|8282.9|8281.4|8283|8281.5|8282.9|8281.4|5
1650247690000|2022-04-18 02:08:10|8283|8281.5|8282.4|8280.9|8283|8281.5|8282.4|8280.9|12
1650247700000|2022-04-18 02:08:20|8282.5|8281|8282.2|8280.7|8282.5|8281|8282.2|8280.7|14
1650247710000|2022-04-18 02:08:30|8282.1|8280.6|8282.5|8281|8282.5|8281|8282|8280.5|9
1650247720000|2022-04-18 02:08:40|8282.4|8280.9|8282.4|8280.9|8282.6|8281.3|8282.2|8280.8|8
1650247730000|2022-04-18 02:08:50|8282.5|8281|8282.4|8280.9|8282.6|8281.1|8282.3|8280.8|9
1650247740000|2022-04-18 02:09:00|8282.3|8280.8|8282.3|8280.8|8282.4|8280.9|8282.3|8280.8|3
1650247750000|2022-04-18 02:09:10|8282.4|8280.9|8282.4|8280.9|8282.4|8280.9|8282.3|8280.8|3
1650247760000|2022-04-18 02:09:20|8282.3|8280.8|8282.3|8280.8|8282.4|8280.9|8282.2|8280.7|9
1650247770000|2022-04-18 02:09:30|8282.4|8280.9|8282.8|8281.3|8282.8|8281.3|8282.4|8280.9|16
1650247780000|2022-04-18 02:09:40|8282.7|8281.2|8282.6|8281.1|8282.7|8281.2|8282.6|8281.1|4
1650247790000|2022-04-18 02:09:50|8282.7|8281.2|8283.1|8281.6|8283.1|8281.6|8282.6|8281.1|9
1650247800000|2022-04-18 02:10:00|8283|8281.5|8283|8281.5|8283.1|8281.6|8283|8281.5|3
1650247810000|2022-04-18 02:10:10|8283.1|8281.6|8283.2|8281.7|8283.3|8281.8|8283.1|8281.6|3
1650247820000|2022-04-18 02:10:20|8283.3|8281.8|8283.2|8281.7|8283.3|8281.8|8283.1|8281.6|12
1650247830000|2022-04-18 02:10:30|8283.3|8281.8|8283.4|8281.9|8283.4|8281.9|8283.2|8281.7|3
1650247840000|2022-04-18 02:10:40|8283.3|8281.8|8283.5|8282|8283.6|8282.1|8283.3|8281.8|11
1650247850000|2022-04-18 02:10:50|8283.6|8282.1|8283.6|8282.1|8283.6|8282.1|8283.5|8282|3
1650247860000|2022-04-18 02:11:00|8283.5|8282|8283.6|8282.1|8283.6|8282.1|8283.5|8282|4
1650247870000|2022-04-18 02:11:10|8283.5|8282|8283.7|8282.2|8283.7|8282.2|8283.5|8282|7
1650247880000|2022-04-18 02:11:20|8283.6|8282.1|8283.4|8281.9|8283.7|8282.2|8283.4|8281.9|9
1650247890000|2022-04-18 02:11:30|8283.5|8282|8283.5|8282|8283.5|8282|8283.5|8282|1
1650247900000|2022-04-18 02:11:40|8283.4|8281.9|8283.5|8282|8283.5|8282|8283.4|8281.9|2
1650247920000|2022-04-18 02:12:00|8283.6|8282.1|8283|8281.5|8283.6|8282.1|8283|8281.5|12
1650247930000|2022-04-18 02:12:10|8283.1|8281.6|8283|8281.5|8283.3|8281.8|8283|8281.5|10
1650247940000|2022-04-18 02:12:20|8283.1|8281.6|8283|8281.5|8283.1|8281.6|8283|8281.5|6
1650247950000|2022-04-18 02:12:30|8283.1|8281.6|8283.2|8281.7|8283.2|8281.7|8283|8281.5|4
1650247960000|2022-04-18 02:12:40|8283.3|8281.8|8283.2|8281.7|8283.3|8281.8|8283.1|8281.6|6
1650247970000|2022-04-18 02:12:50|8283.1|8281.6|8283.1|8281.6|8283.2|8281.7|8283.1|8281.6|7
1650247980000|2022-04-18 02:13:00|8283|8281.5|8283|8281.5|8283.1|8281.6|8283|8281.5|3
1650247990000|2022-04-18 02:13:10|8283.1|8281.6|8283.2|8281.7|8283.2|8281.7|8283.1|8281.6|2
1650248000000|2022-04-18 02:13:20|8283.1|8281.6|8283.1|8281.6|8283.2|8281.7|8283.1|8281.6|3
1650248010000|2022-04-18 02:13:30|8283.2|8281.7|8283.1|8281.6|8283.2|8281.7|8282.9|8281.4|8
1650248020000|2022-04-18 02:13:40|8283|8281.5|8283|8281.5|8283.1|8281.6|8282.9|8281.4|4
1650248030000|2022-04-18 02:13:50|8283.1|8281.6|8283.1|8281.6|8283.1|8281.6|8283.1|8281.6|1
1650248040000|2022-04-18 02:14:00|8283|8281.5|8283.1|8281.6|8283.1|8281.6|8283|8281.5|8
1650248050000|2022-04-18 02:14:10|8283|8281.5|8283|8281.5|8283.1|8281.6|8282.8|8281.3|11
1650248060000|2022-04-18 02:14:20|8282.9|8281.4|8282.6|8281.1|8282.9|8281.4|8282.5|8281|7
1650248070000|2022-04-18 02:14:30|8282.7|8281.2|8282.7|8281.2|8282.7|8281.2|8282.6|8281.1|5
1650248080000|2022-04-18 02:14:40|8282.8|8281.3|8282.7|8281.2|8282.8|8281.3|8282.7|8281.2|4
1650248090000|2022-04-18 02:14:50|8282.8|8281.3|8282.8|8281.3|8282.8|8281.3|8282.8|8281.3|1
1650248100000|2022-04-18 02:15:00|8282.9|8281.4|8282.8|8281.3|8282.9|8281.4|8282.6|8281.1|10
1650248110000|2022-04-18 02:15:10|8282.7|8281.2|8283|8281.5|8283.1|8281.6|8282.7|8281.2|15
1650248120000|2022-04-18 02:15:20|8283.1|8281.6|8282.9|8281.4|8283.2|8281.7|8282.8|8281.3|7
1650248130000|2022-04-18 02:15:30|8282.8|8281.3|8282.9|8281.4|8283|8281.5|8282.8|8281.3|9
1650248140000|2022-04-18 02:15:40|8283|8281.5|8282.9|8281.4|8283|8281.5|8282.8|8281.3|4
1650248150000|2022-04-18 02:15:50|8282.8|8281.3|8282.4|8281.5|8282.9|8281.7|8282.4|8281.3|8
1650248160000|2022-04-18 02:16:00|8282.7|8281.2|8282.7|8281.2|8282.8|8281.3|8282.6|8281.1|5
1650248170000|2022-04-18 02:16:10|8282.6|8281.1|8282.7|8281.2|8282.7|8281.2|8282.6|8281.1|4
1650248180000|2022-04-18 02:16:20|8282.6|8281.1|8282.6|8281.1|8282.6|8281.1|8282.6|8281.1|1
1650248190000|2022-04-18 02:16:30|8282.7|8281.2|8282.3|8280.8|8282.7|8281.2|8282.3|8280.8|11
1650248200000|2022-04-18 02:16:40|8282.4|8280.9|8282.5|8281|8282.7|8281.2|8282.3|8280.8|11
1650248210000|2022-04-18 02:16:50|8282.6|8281.1|8282.5|8281|8282.6|8281.1|8282.5|8281|6
1650248220000|2022-04-18 02:17:00|8282.7|8281.2|8282.6|8281.1|8282.9|8281.4|8282.5|8281|15
1650248230000|2022-04-18 02:17:10|8282.5|8281|8282.5|8281|8282.6|8281.1|8282.5|8281|5
1650248240000|2022-04-18 02:17:20|8282.6|8281.1|8282.6|8281.1|8282.7|8281.2|8282.5|8281|9
1650248250000|2022-04-18 02:17:30|8282.7|8281.2|8282.6|8281.1|8282.7|8281.2|8282.5|8281|6
1650248260000|2022-04-18 02:17:40|8282.5|8281|8282.6|8281.1|8282.6|8281.1|8282.5|8281|4
1650248270000|2022-04-18 02:17:50|8282.5|8281|8282.3|8280.8|8282.5|8281|8282.3|8280.8|3
1650248280000|2022-04-18 02:18:00|8282.4|8280.9|8282.4|8280.9|8282.4|8280.9|8282.3|8280.8|3
1650248290000|2022-04-18 02:18:10|8282.3|8280.8|8282.5|8281|8282.5|8281|8282.3|8280.8|4
1650248300000|2022-04-18 02:18:20|8282.6|8281.1|8282.8|8281.3|8282.9|8281.4|8282.6|8281.1|15
1650248310000|2022-04-18 02:18:30|8282.7|8281.2|8282.9|8281.4|8282.9|8281.4|8282.7|8281.2|3
1650248320000|2022-04-18 02:18:40|8282.8|8281.3|8282.7|8281.2|8282.8|8281.3|8282.7|8281.2|8
1650248330000|2022-04-18 02:18:50|8282.8|8281.3|8282.8|8281.3|8283|8281.5|8282.7|8281.2|13
1650248340000|2022-04-18 02:19:00|8282.7|8281.2|8282.7|8281.2|8282.7|8281.2|8282.6|8281.1|7
1650248350000|2022-04-18 02:19:10|8282.6|8281.1|8282.6|8281.1|8282.8|8281.3|8282.6|8281.1|5
1650248360000|2022-04-18 02:19:20|8282.7|8281.2|8282.6|8281.1|8282.8|8281.3|8282.6|8281.1|8
1650248370000|2022-04-18 02:19:30|8282.7|8281.2|8282.8|8281.3|8282.8|8281.3|8282.6|8281.1|4
1650248380000|2022-04-18 02:19:40|8282.7|8281.2|8282.8|8281.3|8282.9|8281.4|8282.7|8281.2|8
1650248390000|2022-04-18 02:19:50|8282.9|8281.4|8282.9|8281.4|8283|8281.5|8282.9|8281.4|7
1650248400000|2022-04-18 02:20:00|8283|8281.5|8282.7|8281.2|8283|8281.5|8282.6|8281.1|12
1650248410000|2022-04-18 02:20:10|8282.8|8281.3|8282.8|8281.3|8282.9|8281.4|8282.7|8281.2|7
1650248420000|2022-04-18 02:20:20|8282.9|8281.4|8283|8281.5|8283.1|8281.6|8282.9|8281.4|8
1650248430000|2022-04-18 02:20:30|8283.1|8281.6|8282.8|8281.3|8283.1|8281.6|8282.8|8281.3|6
1650248440000|2022-04-18 02:20:40|8282.7|8281.2|8283.1|8281.6|8283.2|8281.7|8282.6|8281.1|14
1650248450000|2022-04-18 02:20:50|8283|8281.5|8282.9|8281.4|8283.1|8281.8|8282.7|8281.4|9
1650248460000|2022-04-18 02:21:00|8283|8281.5|8282.9|8281.4|8283|8281.5|8282.9|8281.4|10
1650248470000|2022-04-18 02:21:10|8283|8281.5|8282.9|8281.4|8283|8281.5|8282.9|8281.4|6
1650248480000|2022-04-18 02:21:20|8283|8281.5|8282.6|8281.1|8283|8281.5|8282.6|8281.1|11
1650248490000|2022-04-18 02:21:30|8282.5|8281|8282.7|8281.2|8282.8|8281.3|8282.5|8281|5
1650248500000|2022-04-18 02:21:40|8282.8|8281.3|8282.8|8281.3|8282.8|8281.3|8282.6|8281.1|10
1650248510000|2022-04-18 02:21:50|8282.7|8281.2|8282.7|8281.2|8282.8|8281.3|8282.6|8281.1|9
1650248520000|2022-04-18 02:22:00|8282.8|8281.3|8282.8|8281.3|8282.8|8281.7|8282.6|8281.2|9
1650248530000|2022-04-18 02:22:10|8282.9|8281.4|8282.3|8281.4|8282.9|8281.6|8282.3|8281.3|10
1650248540000|2022-04-18 02:22:20|8282.4|8281.5|8282.4|8281.5|8282.6|8281.5|8282.3|8281.1|8
1650248550000|2022-04-18 02:22:30|8282.3|8281.4|8282.8|8281.3|8282.9|8281.7|8282.3|8281.2|10
1650248560000|2022-04-18 02:22:40|8282.9|8281.4|8282.5|8281.6|8282.9|8281.7|8282.5|8281.4|8
1650248570000|2022-04-18 02:22:50|8282.6|8281.7|8282.7|8281.2|8282.9|8281.8|8282.6|8281.1|12
1650248580000|2022-04-18 02:23:00|8282.6|8281.1|8282.6|8281.1|8282.7|8281.2|8282.6|8281.1|5
1650248590000|2022-04-18 02:23:10|8282.7|8281.2|8282.6|8281.1|8282.7|8281.2|8282.6|8281.1|4
1650248600000|2022-04-18 02:23:20|8282.7|8281.2|8282.4|8281.5|8282.8|8281.6|8282.4|8281.2|4
1650248610000|2022-04-18 02:23:30|8282.5|8281.6|8282.7|8281.2|8282.8|8281.7|8282.5|8281.2|6
1650248620000|2022-04-18 02:23:40|8282.8|8281.3|8282.8|8281.3|8282.9|8281.4|8282.8|8281.3|5
1650248630000|2022-04-18 02:23:50|8282.7|8281.2|8282.8|8281.3|8282.9|8281.6|8282.5|8281.2|6
1650248640000|2022-04-18 02:24:00|8282.9|8281.4|8283.1|8281.6|8283.2|8281.7|8282.8|8281.3|9
1650248650000|2022-04-18 02:24:10|8283.2|8281.7|8283.1|8281.6|8283.2|8281.7|8283|8281.5|4
1650248660000|2022-04-18 02:24:20|8283|8281.5|8283|8281.5|8283.1|8281.6|8283|8281.5|5
1650248670000|2022-04-18 02:24:30|8283.1|8281.6|8283|8281.5|8283.1|8281.6|8283|8281.5|2
1650248680000|2022-04-18 02:24:40|8283.1|8281.6|8283|8281.5|8283.1|8281.6|8283|8281.5|2
1650248690000|2022-04-18 02:24:50|8283.1|8281.6|8283|8281.5|8283.1|8281.6|8283|8281.5|2
1650248700000|2022-04-18 02:25:00|8283.1|8281.6|8283.1|8281.6|8283.2|8281.7|8283.1|8281.6|5
1650248710000|2022-04-18 02:25:10|8283.2|8281.7|8283.2|8281.7|8283.2|8281.7|8283.2|8281.7|1
1650248720000|2022-04-18 02:25:20|8283.3|8281.8|8283.2|8281.7|8283.3|8281.8|8283.2|8281.7|8
1650248730000|2022-04-18 02:25:30|8283.3|8281.8|8283.3|8281.8|8283.3|8281.8|8283.2|8281.7|7
1650248740000|2022-04-18 02:25:40|8283.2|8281.7|8283.2|8281.7|8283.2|8281.7|8283.2|8281.7|1
1650248750000|2022-04-18 02:25:50|8283.3|8281.8|8283.3|8281.8|8283.3|8281.8|8283.2|8281.7|5
1650248760000|2022-04-18 02:26:00|8283.1|8282.2|8283.3|8281.8|8283.5|8282.2|8283|8281.7|11
1650248770000|2022-04-18 02:26:10|8283.2|8281.7|8283.2|8281.7|8283.3|8281.8|8283.2|8281.7|3
1650248780000|2022-04-18 02:26:20|8283.3|8281.8|8283.3|8281.8|8283.3|8281.8|8283.2|8281.7|3
1650248790000|2022-04-18 02:26:30|8283.2|8281.7|8283.3|8281.8|8283.3|8281.8|8283.2|8281.7|2
1650248800000|2022-04-18 02:26:40|8283.2|8281.7|8283.2|8281.7|8283.3|8281.8|8283.2|8281.7|5
1650248810000|2022-04-18 02:26:50|8283.1|8281.6|8283.3|8281.8|8283.3|8281.8|8283.1|8281.6|4
1650248820000|2022-04-18 02:27:00|8283.2|8281.7|8283.6|8282.1|8283.7|8282.5|8283.2|8281.7|9
1650248830000|2022-04-18 02:27:10|8283.5|8282|8283.5|8282|8283.6|8282.4|8283.2|8282|8
1650248840000|2022-04-18 02:27:20|8283.6|8282.1|8283.4|8281.9|8283.6|8282.1|8283.3|8281.8|11
1650248850000|2022-04-18 02:27:30|8283.5|8282|8283.3|8281.8|8283.5|8282.3|8283|8281.8|18
1650248860000|2022-04-18 02:27:40|8283.4|8281.9|8283.3|8281.8|8283.4|8281.9|8283.3|8281.8|10
1650248870000|2022-04-18 02:27:50|8283.4|8281.9|8283|8281.5|8283.4|8281.9|8282.9|8281.4|7
1650248880000|2022-04-18 02:28:00|8283.1|8281.6|8283|8281.5|8283.1|8281.6|8283|8281.5|8
1650248890000|2022-04-18 02:28:10|8283.1|8281.6|8283.1|8281.6|8283.1|8281.6|8283|8281.5|3
1650248900000|2022-04-18 02:28:20|8283|8281.5|8283|8281.5|8283.1|8281.6|8283|8281.5|5
1650248910000|2022-04-18 02:28:30|8282.9|8281.4|8283|8281.5|8283|8281.5|8282.9|8281.4|2
1650248920000|2022-04-18 02:28:40|8282.9|8281.4|8283|8281.5|8283.1|8281.6|8282.9|8281.4|6
1650248930000|2022-04-18 02:28:50|8283.1|8281.6|8282.6|8281.1|8283.1|8281.6|8282.5|8281|9
1650248940000|2022-04-18 02:29:00|8282.7|8281.2|8282.7|8281.2|8282.8|8281.3|8282.6|8281.1|5
1650248960000|2022-04-18 02:29:20|8282.8|8281.3|8282.5|8281|8282.8|8281.3|8282.5|8281|7
1650248970000|2022-04-18 02:29:30|8282.6|8281.1|8282.9|8282|8283.3|8282|8282.6|8281.1|9
1650248980000|2022-04-18 02:29:40|8283.3|8281.8|8283.4|8281.9|8283.4|8281.9|8283.3|8281.8|4
1650248990000|2022-04-18 02:29:50|8283.5|8282|8283.6|8282.1|8283.6|8282.1|8283.4|8281.9|6
1650249000000|2022-04-18 02:30:00|8283.5|8282|8283.4|8281.9|8283.7|8282.2|8283.4|8281.9|13
1650249010000|2022-04-18 02:30:10|8283.5|8282|8283.6|8282.1|8283.6|8282.1|8283.5|8282|2
1650249020000|2022-04-18 02:30:20|8283.7|8282.2|8283.8|8282.3|8283.9|8282.4|8283.7|8282.2|6
1650249030000|2022-04-18 02:30:30|8283.9|8282.4|8283.3|8281.8|8283.9|8282.4|8283.3|8281.8|10
1650249040000|2022-04-18 02:30:40|8283.5|8282|8283.6|8282.1|8283.6|8282.1|8283.5|8282|10
1650249050000|2022-04-18 02:30:50|8283.5|8282|8283.4|8281.9|8283.6|8282.1|8283.4|8281.9|6
1650249060000|2022-04-18 02:31:00|8283.3|8281.8|8283.4|8281.9|8283.4|8281.9|8283.3|8281.8|4
1650249070000|2022-04-18 02:31:10|8283.5|8282|8283.4|8281.9|8283.5|8282.3|8283.2|8281.8|9
1650249080000|2022-04-18 02:31:20|8283.5|8282|8283.5|8282|8283.5|8282|8283.4|8281.9|3
1650249090000|2022-04-18 02:31:30|8283.4|8281.9|8283.4|8281.9|8283.5|8282|8283.4|8281.9|3
1650249100000|2022-04-18 02:31:40|8283.5|8282|8283.5|8282|8283.6|8282.1|8283.4|8281.9|8
1650249110000|2022-04-18 02:31:50|8283.6|8282.1|8283.6|8282.1|8283.6|8282.1|8283.5|8282|3
1650249120000|2022-04-18 02:32:00|8283.5|8282|8283.6|8282.1|8283.6|8282.1|8283.5|8282|4
1650249130000|2022-04-18 02:32:10|8283.5|8282|8283.4|8281.9|8283.6|8282.1|8283.4|8281.9|8
1650249140000|2022-04-18 02:32:20|8283.5|8282|8283.4|8281.9|8283.5|8282|8283.4|8281.9|8
1650249150000|2022-04-18 02:32:30|8283.5|8282|8283|8282.1|8283.5|8282.2|8283|8281.9|4
1650249160000|2022-04-18 02:32:40|8283.2|8281.7|8283.2|8281.7|8283.3|8281.8|8283.2|8281.7|7
1650249170000|2022-04-18 02:32:50|8283.1|8281.6|8283.1|8281.6|8283.3|8281.8|8283.1|8281.6|12
1650249180000|2022-04-18 02:33:00|8283|8281.5|8282.4|8280.9|8283|8281.5|8282.4|8280.9|19
1650249190000|2022-04-18 02:33:10|8282.3|8280.8|8282.3|8280.8|8282.4|8281.1|8281.8|8280.7|15
1650249200000|2022-04-18 02:33:20|8282.2|8280.7|8282.3|8280.8|8282.3|8280.8|8282.2|8280.7|4
1650249210000|2022-04-18 02:33:30|8282.4|8280.9|8282.3|8280.8|8282.4|8281.1|8282|8280.7|5
1650249220000|2022-04-18 02:33:40|8282.2|8280.7|8282.2|8280.7|8282.3|8280.8|8282.2|8280.7|3
1650249230000|2022-04-18 02:33:50|8282.3|8280.8|8282.2|8280.7|8282.3|8280.9|8281.7|8280.5|13
1650249240000|2022-04-18 02:34:00|8282.3|8280.8|8282.3|8280.8|8282.3|8280.8|8282.2|8280.7|3
1650249250000|2022-04-18 02:34:10|8282.2|8280.7|8282.2|8280.7|8282.3|8280.8|8282.2|8280.7|3
1650249260000|2022-04-18 02:34:20|8282.3|8280.8|8282.1|8280.6|8282.3|8280.8|8282.1|8280.6|5
1650249270000|2022-04-18 02:34:30|8282.2|8280.7|8282.2|8280.7|8282.3|8280.8|8282.1|8280.6|5
1650249280000|2022-04-18 02:34:40|8282.3|8280.8|8281.9|8281|8282.3|8281|8281.9|8280.7|3
1650249290000|2022-04-18 02:34:50|8282.2|8280.7|8282|8281.1|8282.3|8281.1|8281.9|8280.6|13
1650249300000|2022-04-18 02:35:00|8281.9|8281|8282.6|8281.1|8282.7|8281.2|8281.9|8280.6|15
1650249310000|2022-04-18 02:35:10|8282.7|8281.2|8282.2|8280.7|8282.7|8281.2|8282|8280.7|13
1650249320000|2022-04-18 02:35:20|8282.4|8280.9|8282.3|8280.8|8282.4|8281.2|8281.9|8280.8|8
1650249330000|2022-04-18 02:35:30|8282.1|8280.6|8281.9|8280.4|8282.2|8280.9|8281.8|8280.4|10
1650249340000|2022-04-18 02:35:40|8282|8280.5|8282.1|8280.6|8282.2|8281|8281.7|8280.4|15
1650249350000|2022-04-18 02:35:50|8282.2|8280.7|8282.2|8280.7|8282.3|8280.8|8282.1|8280.6|13
1650249360000|2022-04-18 02:36:00|8282.3|8280.8|8281.9|8281|8282.3|8281|8281.8|8280.6|11
1650249370000|2022-04-18 02:36:10|8281.8|8280.9|8282.2|8281.3|8282.5|8281.4|8281.8|8280.6|22
1650249380000|2022-04-18 02:36:20|8282.1|8281.2|8282.1|8281.2|8282.4|8281.2|8282|8280.8|8
1650249390000|2022-04-18 02:36:30|8282.2|8281.3|8282.4|8280.9|8282.4|8281.3|8282.1|8280.9|3
1650249400000|2022-04-18 02:36:40|8282.1|8281.2|8282.1|8281.2|8282.4|8281.2|8282|8280.8|7
1650249410000|2022-04-18 02:36:50|8282.2|8280.7|8282.2|8280.7|8282.3|8280.8|8282.2|8280.7|7
1650249420000|2022-04-18 02:37:00|8282.3|8280.8|8282.2|8280.7|8282.3|8280.8|8282|8280.5|13
1650249430000|2022-04-18 02:37:10|8282.1|8280.6|8282.3|8280.8|8282.5|8281.2|8282|8280.5|11
1650249440000|2022-04-18 02:37:20|8282.4|8280.9|8282.3|8280.8|8282.4|8280.9|8282.3|8280.8|2
1650249450000|2022-04-18 02:37:30|8282.4|8280.9|8282.3|8281.4|8282.5|8281.4|8282.2|8280.9|10
1650249460000|2022-04-18 02:37:40|8282.2|8281.3|8282.6|8281.1|8282.7|8281.3|8282.2|8280.9|13
1650249470000|2022-04-18 02:37:50|8282.5|8281|8282.2|8281.3|8282.6|8281.3|8282.2|8281|8
1650249480000|2022-04-18 02:38:00|8282.3|8281.4|8282.4|8280.9|8282.6|8281.4|8282.3|8280.9|8
1650249490000|2022-04-18 02:38:10|8282.3|8280.8|8282.4|8280.9|8282.4|8280.9|8282.3|8280.8|2
1650249500000|2022-04-18 02:38:20|8282.3|8280.8|8282.5|8281|8282.5|8281|8282.3|8280.8|7
1650249510000|2022-04-18 02:38:30|8282.4|8280.9|8282.4|8280.9|8282.5|8281|8282.4|8280.9|7
1650249520000|2022-04-18 02:38:40|8282.5|8281|8282.5|8281|8282.5|8281|8282.5|8281|1
1650249530000|2022-04-18 02:38:50|8282.4|8280.9|8282.4|8280.9|8282.5|8281|8282.4|8280.9|7
1650249540000|2022-04-18 02:39:00|8282.5|8281|8282.4|8280.9|8282.5|8281|8282.3|8280.8|11
1650249550000|2022-04-18 02:39:10|8282.3|8280.8|8281.8|8280.3|8282.4|8280.9|8281.8|8280.3|9
1650249560000|2022-04-18 02:39:20|8281.9|8280.4|8281.8|8280.9|8282.1|8280.9|8281.8|8280.4|10
1650249580000|2022-04-18 02:39:40|8282.2|8280.7|8282.3|8280.8|8282.3|8280.8|8282.2|8280.7|2
1650249590000|2022-04-18 02:39:50|8282.2|8280.7|8282.6|8281.1|8282.6|8281.4|8282.2|8280.7|8
1650249600000|2022-04-18 02:40:00|8282.7|8281.2|8282.7|8281.2|8282.7|8281.2|8282.6|8281.1|5
1650249610000|2022-04-18 02:40:10|8282.8|8281.3|8282.6|8281.1|8282.8|8281.5|8282.3|8281|14
1650249620000|2022-04-18 02:40:20|8282.5|8281|8282.7|8281.2|8282.7|8281.2|8282.5|8281|3
1650249630000|2022-04-18 02:40:30|8282.6|8281.1|8282.6|8281.1|8282.7|8281.2|8282.6|8281.1|7
1650249640000|2022-04-18 02:40:40|8282.5|8281|8282.2|8281.3|8282.5|8281.4|8282.2|8280.9|9
1650249650000|2022-04-18 02:40:50|8282.5|8281|8282.7|8281.2|8282.8|8281.3|8282.5|8281|7
1650249660000|2022-04-18 02:41:00|8282.4|8281.5|8282.3|8281.4|8282.4|8281.5|8282.3|8281.4|2
1650249670000|2022-04-18 02:41:10|8282.4|8281.5|8282.4|8281.5|8282.8|8281.6|8282.4|8281.2|6
1650249690000|2022-04-18 02:41:30|8282.6|8281.1|8282.7|8281.2|8282.8|8281.3|8282.6|8281.1|12
1650249700000|2022-04-18 02:41:40|8282.8|8281.3|8282.7|8281.2|8282.8|8281.3|8282.7|8281.2|4
1650249710000|2022-04-18 02:41:50|8282.8|8281.3|8282.8|8281.3|8282.8|8281.6|8282.4|8281.2|5
1650249720000|2022-04-18 02:42:00|8282.7|8281.2|8282.7|8281.2|8282.8|8281.3|8282.7|8281.2|3
1650249730000|2022-04-18 02:42:10|8282.8|8281.3|8282.6|8281.1|8282.8|8281.3|8282.5|8281|7
1650249740000|2022-04-18 02:42:20|8282.7|8281.2|8282.5|8281|8282.7|8281.2|8282.5|8281|5
1650249750000|2022-04-18 02:42:30|8282.4|8280.9|8282.6|8281.1|8282.6|8281.1|8282.4|8280.9|13
1650249760000|2022-04-18 02:42:40|8282.5|8281|8282.5|8281|8282.6|8281.1|8282.5|8281|5
1650249770000|2022-04-18 02:42:50|8282.4|8280.9|8282.5|8281|8282.5|8281|8282.4|8280.9|2
1650249780000|2022-04-18 02:43:00|8282.4|8280.9|8282.5|8281|8282.6|8281.1|8282.4|8280.9|7
1650249790000|2022-04-18 02:43:10|8282.6|8281.1|8282.5|8281|8282.6|8281.1|8282.5|8281|4
1650249810000|2022-04-18 02:43:30|8282.6|8281.1|8282.5|8281|8282.6|8281.1|8282.5|8281|6
1650249820000|2022-04-18 02:43:40|8282.6|8281.1|8282.2|8280.7|8282.6|8281.1|8282.2|8280.7|15
1650249830000|2022-04-18 02:43:50|8282.3|8280.8|8282.3|8280.8|8282.4|8280.9|8282.2|8280.7|8
1650249840000|2022-04-18 02:44:00|8282.4|8280.9|8282.4|8280.9|8282.4|8280.9|8282.3|8280.8|3
1650249850000|2022-04-18 02:44:10|8282.3|8280.8|8282.4|8280.9|8282.6|8281.1|8282.3|8280.8|10
1650249860000|2022-04-18 02:44:20|8282.5|8281|8282.3|8280.8|8282.5|8281|8282.3|8280.8|3
1650249870000|2022-04-18 02:44:30|8282.4|8280.9|8282.3|8280.8|8282.4|8280.9|8282.3|8280.8|6
1650249880000|2022-04-18 02:44:40|8282.4|8280.9|8282.3|8280.8|8282.4|8281.2|8281.8|8280.7|16
1650249890000|2022-04-18 02:44:50|8282.4|8280.9|8282.3|8280.8|8282.4|8280.9|8282.3|8280.8|8
1650249900000|2022-04-18 02:45:00|8282.2|8280.7|8282.2|8280.7|8282.3|8280.8|8282.2|8280.7|3
1650249910000|2022-04-18 02:45:10|8282.1|8280.6|8282.2|8280.7|8282.4|8280.9|8282.1|8280.6|10
1650249920000|2022-04-18 02:45:20|8282.3|8280.8|8282.2|8280.7|8282.3|8280.8|8282.1|8280.6|5
1650249930000|2022-04-18 02:45:30|8282.3|8280.8|8282.5|8281|8282.5|8281|8282.3|8280.8|18
1650249940000|2022-04-18 02:45:40|8282.4|8280.9|8282.5|8281|8282.5|8281|8282.4|8280.9|6
1650249950000|2022-04-18 02:45:50|8282.4|8280.9|8282.3|8280.8|8282.4|8280.9|8282.3|8280.8|4
1650249960000|2022-04-18 02:46:00|8282.4|8280.9|8282.3|8280.8|8282.4|8280.9|8282.2|8280.7|10
1650249970000|2022-04-18 02:46:10|8282.5|8281|8282.5|8281|8282.6|8281.1|8282.4|8280.9|10
1650249980000|2022-04-18 02:46:20|8282.6|8281.1|8282.6|8281.1|8282.7|8281.2|8282.5|8281|9
1650249990000|2022-04-18 02:46:30|8282.5|8281|8282.5|8281|8282.6|8281.1|8282.5|8281|7
1650250000000|2022-04-18 02:46:40|8282.6|8281.1|8282.6|8281.1|8282.6|8281.1|8282.6|8281.1|1
1650250010000|2022-04-18 02:46:50|8282.5|8281|8282.5|8281|8282.5|8281|8282.5|8281|1
1650250020000|2022-04-18 02:47:00|8282.2|8280.7|8282.3|8280.8|8282.3|8280.8|8282.2|8280.7|4
1650250030000|2022-04-18 02:47:10|8282.2|8280.7|8282.3|8280.8|8282.4|8280.9|8282.1|8280.6|10
1650250040000|2022-04-18 02:47:20|8282.4|8280.9|8282|8281.1|8282.4|8281.2|8282|8280.9|7
1650250050000|2022-04-18 02:47:30|8282.1|8281.2|8282.1|8281.2|8282.1|8281.2|8282|8281.1|5
1650250060000|2022-04-18 02:47:40|8282.2|8281.3|8282.5|8281|8282.6|8281.3|8282.2|8281|4
1650250070000|2022-04-18 02:47:50|8282.4|8280.9|8282.5|8281|8282.5|8281|8282.4|8280.9|4
1650250080000|2022-04-18 02:48:00|8282.6|8281.1|8282.6|8281.1|8282.7|8281.2|8282.5|8281|5
1650250090000|2022-04-18 02:48:10|8282.7|8281.2|8282.7|8281.2|8282.8|8281.3|8282.5|8281|13
1650250100000|2022-04-18 02:48:20|8282.8|8281.3|8282.7|8281.2|8282.8|8281.3|8282.7|8281.2|4
1650250110000|2022-04-18 02:48:30|8282.6|8281.1|8282.6|8281.1|8282.7|8281.2|8282.5|8281|11
1650250120000|2022-04-18 02:48:40|8282.5|8281|8282.4|8280.9|8282.5|8281|8282.3|8280.8|14
1650250130000|2022-04-18 02:48:50|8282.5|8281|8282.4|8280.9|8282.5|8281|8282.4|8280.9|2
1650250140000|2022-04-18 02:49:00|8282.5|8281|8282.4|8280.9|8282.6|8281.1|8282.4|8280.9|4
1650250150000|2022-04-18 02:49:10|8282.5|8281|8282.6|8281.1|8282.6|8281.1|8282.4|8280.9|8
1650250160000|2022-04-18 02:49:20|8282.5|8281|8282.3|8280.8|8282.6|8281.1|8282.2|8280.7|7
1650250170000|2022-04-18 02:49:30|8282.4|8280.9|8282.5|8281|8282.5|8281.2|8282|8280.7|13
1650250180000|2022-04-18 02:49:40|8282.6|8281.1|8282.5|8281|8282.6|8281.1|8282.4|8280.9|10
1650250190000|2022-04-18 02:49:50|8282.6|8281.1|8282.5|8281|8282.6|8281.1|8282.3|8280.8|8
1650250200000|2022-04-18 02:50:00|8282.6|8281.1|8282.8|8281.3|8282.8|8281.3|8282.5|8281|11
1650250210000|2022-04-18 02:50:10|8282.7|8281.2|8282.6|8281.1|8282.8|8281.3|8282.6|8281.1|12
1650250220000|2022-04-18 02:50:20|8282.7|8281.2|8282.6|8281.1|8282.7|8281.2|8282.6|8281.1|2
1650250230000|2022-04-18 02:50:30|8282.7|8281.2|8282.6|8281.1|8282.7|8281.2|8282.4|8280.9|12
1650250240000|2022-04-18 02:50:40|8282.7|8281.2|8282.6|8281.1|8282.7|8281.2|8282.6|8281.1|2
1650250250000|2022-04-18 02:50:50|8282.7|8281.2|8282.6|8281.1|8282.7|8281.2|8282.5|8281|3
1650250260000|2022-04-18 02:51:00|8282.7|8281.2|8282.6|8281.1|8282.7|8281.2|8282.5|8281|8
1650250270000|2022-04-18 02:51:10|8282.7|8281.2|8282.9|8281.4|8282.9|8281.4|8282.6|8281.1|8
1650250280000|2022-04-18 02:51:20|8282.8|8281.3|8283|8281.5|8283|8281.8|8282.5|8281.3|11
1650250290000|2022-04-18 02:51:30|8283.1|8281.6|8283.1|8281.6|8283.1|8281.6|8283.1|8281.6|1
1650250300000|2022-04-18 02:51:40|8283|8281.5|8283.1|8281.6|8283.1|8281.6|8283|8281.5|6
1650250310000|2022-04-18 02:51:50|8283|8281.5|8283.2|8281.7|8283.2|8281.7|8283|8281.5|9
1650250320000|2022-04-18 02:52:00|8283.1|8281.6|8283.3|8281.8|8283.5|8282|8283.1|8281.6|17
1650250340000|2022-04-18 02:52:20|8283.2|8281.7|8283.3|8281.8|8283.3|8281.8|8283.2|8281.7|2
1650250350000|2022-04-18 02:52:30|8283.2|8281.7|8283.4|8281.9|8283.4|8281.9|8283.2|8281.7|3
1650250360000|2022-04-18 02:52:40|8283.3|8281.8|8283.5|8282|8283.5|8282|8283.3|8281.8|9
1650250370000|2022-04-18 02:52:50|8283.4|8281.9|8283.3|8281.8|8283.4|8281.9|8283.2|8281.7|8
1650250380000|2022-04-18 02:53:00|8283.4|8281.9|8283.4|8281.9|8283.4|8281.9|8283.3|8281.8|3
1650250390000|2022-04-18 02:53:10|8283.3|8281.8|8283.3|8281.8|8283.4|8281.9|8283.3|8281.8|5
1650250400000|2022-04-18 02:53:20|8283.4|8281.9|8283.3|8281.8|8283.4|8281.9|8283.2|8281.7|7
1650250410000|2022-04-18 02:53:30|8283.4|8281.9|8283.4|8281.9|8283.4|8281.9|8283.3|8281.8|5
1650250420000|2022-04-18 02:53:40|8283.3|8281.8|8283.4|8281.9|8283.4|8281.9|8283.3|8281.8|4
1650250430000|2022-04-18 02:53:50|8283.3|8281.8|8283.4|8281.9|8283.4|8281.9|8283.3|8281.8|4
1650250440000|2022-04-18 02:54:00|8283.5|8282|8283.5|8282|8283.5|8282|8283.4|8281.9|9
1650250450000|2022-04-18 02:54:10|8283.4|8281.9|8283.5|8282|8283.5|8282|8283.4|8281.9|2
1650250460000|2022-04-18 02:54:20|8283.4|8281.9|8283.4|8281.9|8283.5|8282|8283.4|8281.9|5
1650250470000|2022-04-18 02:54:30|8283.5|8282|8283.4|8281.9|8283.5|8282|8283.4|8281.9|4
1650250480000|2022-04-18 02:54:40|8283.5|8282|8283.4|8281.9|8283.6|8282.1|8283.4|8281.9|6
1650250490000|2022-04-18 02:54:50|8283.5|8282|8284.1|8282.6|8284.2|8282.7|8283.5|8282|18
1650250500000|2022-04-18 02:55:00|8283.9|8283|8284|8282.5|8284.2|8283|8283.9|8282.4|8
1650250510000|2022-04-18 02:55:10|8283.9|8282.4|8283.9|8282.4|8283.9|8282.4|8283.9|8282.4|1
1650250520000|2022-04-18 02:55:20|8283.6|8282.7|8284|8282.5|8284.2|8282.7|8283.5|8282.3|11
1650250530000|2022-04-18 02:55:30|8283.9|8282.4|8284.1|8282.6|8284.2|8282.7|8283.9|8282.4|9
1650250540000|2022-04-18 02:55:40|8284|8282.5|8284|8282.5|8284.1|8282.6|8283.9|8282.4|7
1650250550000|2022-04-18 02:55:50|8284.1|8282.6|8284.1|8282.6|8284.4|8283.1|8283.8|8282.5|24
1650250560000|2022-04-18 02:56:00|8284|8282.5|8284.3|8283.4|8284.7|8283.5|8284|8282.5|26
1650250570000|2022-04-18 02:56:10|8284.6|8283.1|8284.6|8283.1|8284.7|8283.2|8284.5|8283|5
1650250580000|2022-04-18 02:56:20|8284.7|8283.2|8285.1|8283.6|8285.1|8283.6|8284.7|8283.2|7
1650250590000|2022-04-18 02:56:30|8285|8283.5|8284.7|8283.2|8285|8283.5|8284.6|8283.1|4
1650250600000|2022-04-18 02:56:40|8284.6|8283.1|8284.7|8283.2|8284.7|8283.5|8284.3|8283.1|8
1650250610000|2022-04-18 02:56:50|8284.6|8283.1|8284.6|8283.1|8284.7|8283.2|8284.5|8283|7
1650250620000|2022-04-18 02:57:00|8284.7|8283.2|8284.6|8283.1|8284.7|8283.2|8284.5|8283|14
1650250630000|2022-04-18 02:57:10|8284.5|8283|8284.9|8283.4|8284.9|8283.5|8284.4|8283|11
1650250640000|2022-04-18 02:57:20|8284.8|8283.3|8284.7|8283.2|8284.8|8283.3|8284.6|8283.1|4
1650250650000|2022-04-18 02:57:30|8284.8|8283.3|8284.9|8283.4|8284.9|8283.4|8284.8|8283.3|6
1650250660000|2022-04-18 02:57:40|8285|8283.5|8284.9|8283.4|8285.1|8283.6|8284.9|8283.4|8
1650250670000|2022-04-18 02:57:50|8285|8283.5|8285|8283.5|8285|8283.5|8284.9|8283.4|5
1650250680000|2022-04-18 02:58:00|8284.9|8283.4|8284.8|8283.3|8285|8283.5|8284.7|8283.2|10
1650250690000|2022-04-18 02:58:10|8284.7|8283.2|8284.8|8283.3|8284.8|8283.3|8284.7|8283.2|14
1650250700000|2022-04-18 02:58:20|8284.7|8283.2|8284.7|8283.2|8285|8283.5|8284.7|8283.2|25
1650250710000|2022-04-18 02:58:30|8284.9|8283.4|8284.8|8283.3|8284.9|8283.4|8284.6|8283.1|12
1650250720000|2022-04-18 02:58:40|8284.9|8283.4|8284.8|8283.3|8284.9|8283.4|8284.8|8283.3|6
1650250730000|2022-04-18 02:58:50|8284.9|8283.4|8284.8|8283.3|8285|8283.5|8284.8|8283.3|4
1650250740000|2022-04-18 02:59:00|8284.9|8283.4|8285.3|8283.8|8285.3|8283.8|8284.9|8283.4|6
1650250750000|2022-04-18 02:59:10|8285.2|8283.7|8285.3|8283.8|8285.4|8283.9|8285.2|8283.7|8
1650250760000|2022-04-18 02:59:20|8285.4|8283.9|8285.3|8283.8|8285.4|8283.9|8285.1|8283.6|10
1650250770000|2022-04-18 02:59:30|8285.2|8283.7|8285.2|8283.7|8285.2|8283.7|8285.2|8283.7|1
1650250780000|2022-04-18 02:59:40|8285.3|8283.8|8285.1|8284.2|8285.4|8284.4|8285|8283.8|10
1650250790000|2022-04-18 02:59:50|8285.2|8284.3|8285.1|8283.6|8285.5|8284.3|8285.1|8283.6|9
1650250800000|2022-04-18 03:00:00|8285.2|8283.7|8285.3|8283.8|8285.5|8284.5|8285.2|8283.7|23
1650250810000|2022-04-18 03:00:10|8285.4|8283.9|8285.4|8283.9|8285.4|8283.9|8285.4|8283.9|1
1650250820000|2022-04-18 03:00:20|8285.5|8284|8285.3|8283.8|8285.5|8284|8285.3|8283.8|3
1650250830000|2022-04-18 03:00:30|8285.4|8283.9|8285.5|8284|8285.6|8284.1|8285.4|8283.9|5
1650250840000|2022-04-18 03:00:40|8285.6|8284.1|8285.5|8284|8285.6|8284.1|8285.5|8284|2
1650250850000|2022-04-18 03:00:50|8285.6|8284.1|8285.5|8284|8285.6|8284.1|8285.5|8284|4
1650250860000|2022-04-18 03:01:00|8285.7|8284.2|8285.7|8284.2|8285.8|8284.3|8285.6|8284.1|8
1650250870000|2022-04-18 03:01:10|8285.6|8284.1|8285.5|8284|8285.7|8284.2|8285.5|8284|4
1650250880000|2022-04-18 03:01:20|8285.6|8284.1|8285.6|8284.1|8285.6|8284.1|8285.6|8284.1|1
1650250890000|2022-04-18 03:01:30|8285.5|8284|8285.6|8284.1|8285.6|8284.1|8285.5|8284|8
1650250900000|2022-04-18 03:01:40|8285.5|8284|8285.7|8284.2|8285.7|8284.2|8285.5|8284|5
1650250910000|2022-04-18 03:01:50|8285.6|8284.1|8285.6|8284.1|8285.7|8284.2|8285.6|8284.1|5
1650250920000|2022-04-18 03:02:00|8285.7|8284.2|8285.5|8284.6|8285.9|8284.6|8285.4|8284.1|8
1650250930000|2022-04-18 03:02:10|8285.4|8284.5|8285.7|8284.2|8285.8|8284.6|8285.4|8284|8
1650250940000|2022-04-18 03:02:20|8285.6|8284.1|8285.7|8284.2|8285.8|8284.3|8285.6|8284.1|4
1650250950000|2022-04-18 03:02:30|8285.8|8284.3|8285.8|8284.3|8285.8|8284.3|8285.7|8284.2|3
1650250960000|2022-04-18 03:02:40|8285.7|8284.2|8285.9|8284.4|8285.9|8284.6|8285.5|8284.2|8
1650250970000|2022-04-18 03:02:50|8285.8|8284.3|8285.8|8284.3|8285.9|8284.4|8285.8|8284.3|7
1650250980000|2022-04-18 03:03:00|8285.9|8284.4|8285.8|8284.3|8285.9|8284.4|8285.8|8284.3|6
1650250990000|2022-04-18 03:03:10|8285.9|8284.4|8285.8|8284.3|8285.9|8284.4|8285.8|8284.3|2
1650251000000|2022-04-18 03:03:20|8285.9|8284.4|8285.9|8284.4|8285.9|8284.4|8285.8|8284.3|3
1650251010000|2022-04-18 03:03:30|8285.8|8284.3|8285.9|8284.4|8285.9|8284.4|8285.8|8284.3|2
1650251020000|2022-04-18 03:03:40|8285.8|8284.3|8285.8|8284.3|8285.9|8284.4|8285.8|8284.3|3
1650251030000|2022-04-18 03:03:50|8285.9|8284.4|8285.9|8284.4|8285.9|8284.4|8285.8|8284.3|7
1650251040000|2022-04-18 03:04:00|8286|8284.5|8285.9|8284.4|8286|8284.5|8285.9|8284.4|2
1650251050000|2022-04-18 03:04:10|8286|8284.5|8286|8284.5|8286|8284.5|8286|8284.5|1
1650251060000|2022-04-18 03:04:20|8285.9|8284.4|8285.9|8284.4|8286|8284.5|8285.9|8284.4|5
1650251070000|2022-04-18 03:04:30|8286|8284.5|8285.9|8284.4|8286|8284.5|8285.9|8284.4|2
1650251080000|2022-04-18 03:04:40|8286.1|8284.6|8286|8284.5|8286.1|8284.6|8286|8284.5|6
1650251090000|2022-04-18 03:04:50|8286.1|8284.6|8286|8284.5|8286.1|8284.6|8286|8284.5|6
1650251100000|2022-04-18 03:05:00|8286.1|8284.6|8286.1|8284.6|8286.1|8284.6|8286.1|8284.6|1
1650251110000|2022-04-18 03:05:10|8286|8284.5|8286|8284.5|8286.1|8284.6|8286|8284.5|3
1650251120000|2022-04-18 03:05:20|8286.1|8284.6|8286.1|8284.6|8286.1|8284.6|8286|8284.5|7
1650251130000|2022-04-18 03:05:30|8286|8285.1|8286.3|8284.8|8286.3|8285.1|8285.9|8284.7|4
1650251140000|2022-04-18 03:05:40|8286.2|8284.7|8286.3|8284.8|8286.3|8284.8|8286.2|8284.7|2
1650251150000|2022-04-18 03:05:50|8286.2|8284.7|8286.2|8284.7|8286.2|8284.7|8286.2|8284.7|1
1650251170000|2022-04-18 03:06:10|8286.3|8284.8|8286.2|8284.7|8286.3|8284.8|8286.2|8284.7|2
1650251180000|2022-04-18 03:06:20|8286.3|8284.8|8286.4|8284.9|8286.4|8284.9|8286.2|8284.7|4
1650251190000|2022-04-18 03:06:30|8286.3|8284.8|8286.3|8284.8|8286.4|8284.9|8286.3|8284.8|3
1650251210000|2022-04-18 03:06:50|8286.4|8284.9|8287.1|8285.6|8287.1|8285.6|8286.2|8284.9|18
1650251220000|2022-04-18 03:07:00|8287|8285.5|8287.2|8285.7|8287.2|8285.7|8287|8285.5|8
1650251230000|2022-04-18 03:07:10|8287.1|8285.6|8287|8285.5|8287.1|8285.6|8287|8285.5|2
1650251240000|2022-04-18 03:07:20|8286.9|8285.4|8287|8285.5|8287|8285.5|8286.9|8285.4|4
1650251250000|2022-04-18 03:07:30|8286.9|8285.4|8286.9|8285.4|8286.9|8285.4|8286.9|8285.4|1
1650251260000|2022-04-18 03:07:40|8287|8285.5|8287|8285.5|8287.1|8285.6|8287|8285.5|5
1650251270000|2022-04-18 03:07:50|8286.9|8285.4|8286.9|8285.4|8287|8285.5|8286.8|8285.3|6
1650251280000|2022-04-18 03:08:00|8286.8|8285.3|8287|8285.5|8287|8285.5|8286.8|8285.3|3
1650251290000|2022-04-18 03:08:10|8286.9|8285.4|8286.9|8285.4|8287|8285.5|8286.9|8285.4|3
1650251300000|2022-04-18 03:08:20|8287|8285.5|8286.8|8285.3|8287|8285.5|8286.8|8285.3|3
1650251310000|2022-04-18 03:08:30|8286.9|8285.4|8286.9|8285.4|8287|8285.5|8286.8|8285.3|5
1650251320000|2022-04-18 03:08:40|8286.8|8285.3|8286.9|8285.4|8286.9|8285.4|8286.8|8285.3|8
1650251330000|2022-04-18 03:08:50|8286.6|8285.1|8286.8|8285.3|8286.9|8285.7|8286.1|8284.8|11
1650251340000|2022-04-18 03:09:00|8286.6|8285.1|8286.4|8284.9|8286.6|8285.1|8286.2|8284.7|16
1650251350000|2022-04-18 03:09:10|8286.5|8285|8286.1|8284.6|8286.5|8285|8286|8284.5|16
1650251360000|2022-04-18 03:09:20|8286|8284.5|8285.8|8284.3|8286.1|8284.6|8285.8|8284.3|6
1650251370000|2022-04-18 03:09:30|8285.5|8284.6|8285.9|8284.4|8285.9|8284.7|8285.5|8284.3|9
1650251380000|2022-04-18 03:09:40|8285.8|8284.3|8285.9|8284.4|8285.9|8284.4|8285.8|8284.3|2
1650251390000|2022-04-18 03:09:50|8286|8284.5|8286|8284.5|8286|8284.5|8285.9|8284.4|3
1650251400000|2022-04-18 03:10:00|8285.9|8284.4|8285.9|8284.4|8286|8284.5|8285.9|8284.4|7
1650251410000|2022-04-18 03:10:10|8286|8284.5|8286.2|8284.7|8286.4|8285|8285.9|8284.5|13
1650251420000|2022-04-18 03:10:20|8286.1|8284.6|8286|8284.5|8286.1|8284.6|8285.9|8284.4|8
1650251430000|2022-04-18 03:10:30|8285.9|8284.4|8285.7|8284.2|8285.9|8284.4|8285.7|8284.2|13
1650251440000|2022-04-18 03:10:40|8285.8|8284.3|8285.5|8284|8285.8|8284.3|8285.5|8284|10
1650251450000|2022-04-18 03:10:50|8285.6|8284.1|8285.6|8284.1|8285.6|8284.1|8285.4|8283.9|4
1650251460000|2022-04-18 03:11:00|8285.5|8284|8285.6|8284.1|8285.6|8284.1|8285.5|8284|2
1650251470000|2022-04-18 03:11:10|8285.5|8284|8285.2|8283.7|8285.5|8284|8285.2|8283.7|14
1650251480000|2022-04-18 03:11:20|8285.3|8283.8|8285.2|8283.7|8285.3|8284.1|8285|8283.6|11
1650251490000|2022-04-18 03:11:30|8285.3|8283.8|8285.4|8283.9|8285.4|8283.9|8285.2|8283.7|6
1650251500000|2022-04-18 03:11:40|8285.2|8283.7|8284.8|8283.3|8285.2|8283.7|8284.8|8283.3|7
1650251510000|2022-04-18 03:11:50|8284.9|8283.4|8284.7|8283.2|8284.9|8283.4|8284.7|8283.2|3
1650251520000|2022-04-18 03:12:00|8284.8|8283.3|8284.8|8283.3|8284.8|8283.3|8284.7|8283.2|3
1650251530000|2022-04-18 03:12:10|8284.9|8283.4|8285|8283.5|8285.1|8283.6|8284.9|8283.4|6
1650251540000|2022-04-18 03:12:20|8284.9|8283.4|8284.6|8283.1|8284.9|8283.4|8284.3|8283.1|11
1650251550000|2022-04-18 03:12:30|8284.5|8283|8284.3|8282.8|8284.5|8283.4|8284.1|8282.8|12
1650251560000|2022-04-18 03:12:40|8284.4|8282.9|8285|8283.5|8285|8283.5|8284.3|8282.8|10
1650251580000|2022-04-18 03:13:00|8284.9|8283.4|8285.4|8283.9|8285.5|8284|8284.9|8283.4|11
1650251590000|2022-04-18 03:13:10|8285.6|8284.1|8285.5|8284|8285.6|8284.1|8285.4|8283.9|9
1650251600000|2022-04-18 03:13:20|8285.4|8283.9|8285.6|8284.1|8285.8|8284.3|8285.4|8283.9|19
1650251610000|2022-04-18 03:13:30|8285.7|8284.2|8285.7|8284.2|8285.7|8284.2|8285.6|8284.1|5
1650251620000|2022-04-18 03:13:40|8285.6|8284.1|8285.5|8284|8285.7|8284.2|8285.1|8283.9|8
1650251630000|2022-04-18 03:13:50|8285.4|8283.9|8285|8283.5|8285.5|8284|8284.9|8283.4|12
1650251640000|2022-04-18 03:14:00|8284.9|8283.4|8284.9|8283.4|8285|8283.5|8284.7|8283.2|8
1650251650000|2022-04-18 03:14:10|8285|8283.5|8285.4|8283.9|8285.6|8284.2|8285|8283.5|17
1650251660000|2022-04-18 03:14:20|8285.3|8283.8|8285.4|8283.9|8285.5|8284.3|8285|8283.8|6
1650251670000|2022-04-18 03:14:30|8285.5|8284|8285.4|8283.9|8285.5|8284|8285.4|8283.9|2
1650251680000|2022-04-18 03:14:40|8285.5|8284|8285.4|8283.9|8285.5|8284|8285.4|8283.9|6
1650251690000|2022-04-18 03:14:50|8285.5|8284|8285.5|8284|8285.5|8284|8285.4|8283.9|3
1650251700000|2022-04-18 03:15:00|8285.4|8283.9|8285.5|8284|8285.5|8284|8285.4|8283.9|2
1650251710000|2022-04-18 03:15:10|8285.6|8284.1|8285.6|8284.1|8285.6|8284.1|8285.5|8284|3
1650251720000|2022-04-18 03:15:20|8285.5|8284|8285.8|8284.3|8285.8|8284.3|8285.4|8283.9|13
1650251730000|2022-04-18 03:15:30|8285.7|8284.2|8285.6|8284.1|8285.7|8284.2|8285.6|8284.1|4
1650251740000|2022-04-18 03:15:40|8285.7|8284.2|8285.7|8284.2|8285.7|8284.2|8285.6|8284.1|11
1650251750000|2022-04-18 03:15:50|8285.6|8284.1|8285.6|8284.1|8285.6|8284.1|8285.6|8284.1|1
1650251770000|2022-04-18 03:16:10|8285.7|8284.2|8285.5|8284|8285.7|8284.2|8285.5|8284|11
1650251780000|2022-04-18 03:16:20|8285.4|8283.9|8285.5|8284|8285.6|8284.1|8285.4|8283.9|13
1650251790000|2022-04-18 03:16:30|8285.6|8284.1|8285.5|8284|8285.7|8284.2|8285.5|8284|8
1650251800000|2022-04-18 03:16:40|8285.6|8284.1|8285.6|8284.1|8285.7|8284.2|8285.5|8284|9
1650251810000|2022-04-18 03:16:50|8285.7|8284.2|8285.7|8284.2|8285.7|8284.2|8285.7|8284.2|1
1650251820000|2022-04-18 03:17:00|8285.8|8284.3|8285.4|8283.9|8286|8284.5|8285.3|8283.8|22
1650251830000|2022-04-18 03:17:10|8285.3|8283.8|8285.3|8283.8|8285.4|8283.9|8285.3|8283.8|9
1650251840000|2022-04-18 03:17:20|8285.4|8283.9|8285.3|8283.8|8285.4|8283.9|8285.3|8283.8|8
1650251850000|2022-04-18 03:17:30|8285.2|8283.7|8285.2|8283.7|8285.3|8283.8|8285.2|8283.7|9
1650251860000|2022-04-18 03:17:40|8285.3|8283.8|8285.2|8283.7|8285.3|8283.8|8285.2|8283.7|4
1650251870000|2022-04-18 03:17:50|8285.3|8283.8|8285.4|8283.9|8285.5|8284.3|8285.1|8283.8|21
1650251880000|2022-04-18 03:18:00|8285.3|8283.8|8285.4|8283.9|8285.5|8284|8285.3|8283.8|12
1650251890000|2022-04-18 03:18:10|8285.3|8283.8|8285.3|8283.8|8285.4|8283.9|8285.3|8283.8|5
1650251900000|2022-04-18 03:18:20|8285.2|8283.7|8285.3|8283.8|8285.4|8283.9|8285.2|8283.7|10
1650251910000|2022-04-18 03:18:30|8285.4|8283.9|8285.3|8283.8|8285.4|8283.9|8285.2|8283.7|4
1650251920000|2022-04-18 03:18:40|8285.4|8283.9|8285.2|8283.7|8285.5|8284|8285.1|8283.6|17
1650251930000|2022-04-18 03:18:50|8285.1|8283.6|8285.2|8283.7|8285.3|8283.8|8285.1|8283.6|6
1650251940000|2022-04-18 03:19:00|8285.3|8283.8|8284.9|8283.4|8285.3|8283.8|8284.8|8283.3|7
1650251950000|2022-04-18 03:19:10|8284.8|8283.3|8284.9|8283.4|8284.9|8283.4|8284.8|8283.3|2
1650251960000|2022-04-18 03:19:20|8284.8|8283.3|8284.9|8283.4|8285|8283.5|8284.8|8283.3|12
1650251970000|2022-04-18 03:19:30|8284.8|8283.3|8285|8283.5|8285|8283.5|8284.8|8283.3|3
1650251980000|2022-04-18 03:19:40|8284.9|8283.4|8284.8|8283.3|8284.9|8283.4|8284.8|8283.3|2
1650251990000|2022-04-18 03:19:50|8284.9|8283.4|8284.9|8283.4|8284.9|8283.4|8284.8|8283.3|3
1650252000000|2022-04-18 03:20:00|8284.8|8283.3|8284.4|8282.9|8284.8|8283.3|8284.3|8282.8|8
1650252010000|2022-04-18 03:20:10|8284.5|8283|8284.4|8282.9|8284.5|8283|8284.4|8282.9|2
1650252020000|2022-04-18 03:20:20|8284.5|8283|8284.5|8283|8284.6|8283.1|8284.5|8283|5
1650252030000|2022-04-18 03:20:30|8284.6|8283.1|8284.6|8283.1|8284.6|8283.1|8284.5|8283|3
1650252040000|2022-04-18 03:20:40|8284.5|8283|8284.6|8283.1|8284.7|8283.2|8284.5|8283|4
1650252050000|2022-04-18 03:20:50|8284.7|8283.2|8284.7|8283.2|8284.7|8283.2|8284.6|8283.1|3
1650252060000|2022-04-18 03:21:00|8284.9|8283.4|8284.8|8283.3|8284.9|8283.4|8284.8|8283.3|8
1650252070000|2022-04-18 03:21:10|8284.9|8283.4|8285.1|8283.6|8285.2|8283.7|8284.8|8283.3|13
1650252080000|2022-04-18 03:21:20|8285|8283.5|8285.1|8283.6|8285.1|8283.6|8285|8283.5|12
1650252090000|2022-04-18 03:21:30|8285|8283.5|8285|8283.5|8285.1|8283.6|8285|8283.5|5
1650252100000|2022-04-18 03:21:40|8284.9|8283.4|8285|8283.5|8285|8283.5|8284.9|8283.4|8
1650252110000|2022-04-18 03:21:50|8284.9|8283.4|8284.9|8283.4|8285|8283.5|8284.9|8283.4|5
1650252120000|2022-04-18 03:22:00|8285|8283.5|8285|8283.5|8285|8283.5|8284.9|8283.4|3
1650252140000|2022-04-18 03:22:20|8285.1|8283.6|8285|8283.5|8285.1|8283.6|8284.9|8283.4|4
1650252150000|2022-04-18 03:22:30|8284.9|8283.4|8284.8|8283.3|8284.9|8283.4|8284.8|8283.3|8
1650252160000|2022-04-18 03:22:40|8284.7|8283.2|8284.8|8283.3|8284.9|8283.4|8284.7|8283.2|6
1650252170000|2022-04-18 03:22:50|8284.9|8283.4|8284.9|8283.4|8284.9|8283.4|8284.9|8283.4|1
1650252180000|2022-04-18 03:23:00|8285|8283.5|8285.4|8283.9|8285.4|8283.9|8285|8283.5|11
1650252190000|2022-04-18 03:23:10|8285.5|8284|8285.5|8284|8285.8|8284.3|8285.5|8284|12
1650252200000|2022-04-18 03:23:20|8285.6|8284.1|8285.5|8284|8285.8|8284.3|8285.5|8284|10
1650252210000|2022-04-18 03:23:30|8285.6|8284.1|8285.5|8284|8285.7|8284.2|8285.5|8284|18
1650252220000|2022-04-18 03:23:40|8285.6|8284.1|8285.5|8284|8285.6|8284.1|8285.5|8284|6
1650252230000|2022-04-18 03:23:50|8285.6|8284.1|8285.6|8284.1|8285.7|8284.2|8285.6|8284.1|15
1650252240000|2022-04-18 03:24:00|8285.5|8284|8285.8|8284.3|8285.9|8284.4|8285.5|8284|13
1650252250000|2022-04-18 03:24:10|8285.9|8284.4|8285.9|8284.4|8285.9|8284.4|8285.8|8284.3|7
1650252260000|2022-04-18 03:24:20|8285.8|8284.3|8285.7|8284.2|8285.9|8284.4|8285.5|8284|11
1650252280000|2022-04-18 03:24:40|8285.6|8284.1|8285.7|8284.2|8285.7|8284.2|8285.6|8284.1|4
1650252290000|2022-04-18 03:24:50|8285.6|8284.1|8285.7|8284.2|8285.8|8284.3|8285.6|8284.1|5
1650252300000|2022-04-18 03:25:00|8285.6|8284.1|8285.7|8284.2|8285.8|8284.3|8285.6|8284.1|6
1650252310000|2022-04-18 03:25:10|8285.9|8284.4|8286|8284.5|8286|8284.5|8285.9|8284.4|8
1650252320000|2022-04-18 03:25:20|8285.9|8284.4|8286|8284.5|8286|8284.5|8285.9|8284.4|6
1650252330000|2022-04-18 03:25:30|8285.9|8284.4|8285.9|8284.4|8286|8284.7|8285.5|8284.4|8
1650252340000|2022-04-18 03:25:40|8286|8284.5|8285.9|8284.4|8286|8284.5|8285.9|8284.4|6
1650252350000|2022-04-18 03:25:50|8286|8284.5|8286|8284.5|8286|8284.5|8285.9|8284.4|3
1650252370000|2022-04-18 03:26:10|8286.1|8284.6|8286|8284.5|8286.1|8284.6|8285.9|8284.4|10
1650252380000|2022-04-18 03:26:20|8286.1|8284.6|8286|8284.5|8286.1|8284.6|8286|8284.5|4
1650252390000|2022-04-18 03:26:30|8286.1|8284.6|8286|8284.5|8286.1|8284.6|8286|8284.5|4
1650252400000|2022-04-18 03:26:40|8286.1|8284.6|8286.1|8284.6|8286.2|8284.7|8285.9|8284.4|9
1650252410000|2022-04-18 03:26:50|8286|8284.5|8285.9|8284.4|8286.1|8284.6|8285.9|8284.4|4
1650252420000|2022-04-18 03:27:00|8286|8284.5|8286|8284.5|8286.1|8284.6|8286|8284.5|9
1650252430000|2022-04-18 03:27:10|8286.1|8284.6|8286.1|8284.6|8286.1|8284.6|8286|8284.5|3
1650252440000|2022-04-18 03:27:20|8286|8284.5|8286.1|8284.6|8286.1|8284.6|8286|8284.5|2
1650252450000|2022-04-18 03:27:30|8286|8284.5|8286|8284.5|8286.1|8284.6|8286|8284.5|7
1650252460000|2022-04-18 03:27:40|8286.1|8284.6|8286.1|8284.6|8286.1|8284.6|8286|8284.5|7
1650252470000|2022-04-18 03:27:50|8286|8284.5|8286|8284.5|8286.1|8284.6|8286|8284.5|5
1650252480000|2022-04-18 03:28:00|8285.9|8284.4|8286.1|8284.6|8286.2|8284.7|8285.9|8284.4|7
1650252490000|2022-04-18 03:28:10|8286|8284.5|8286.2|8284.7|8286.2|8284.7|8286|8284.5|5
1650252500000|2022-04-18 03:28:20|8286|8284.5|8286|8284.5|8286.1|8284.6|8286|8284.5|9
1650252510000|2022-04-18 03:28:30|8286.1|8284.6|8286.4|8284.9|8286.4|8284.9|8286.1|8284.6|7
1650252520000|2022-04-18 03:28:40|8286.3|8284.8|8286.6|8285.1|8286.6|8285.1|8286.3|8284.8|8
1650252530000|2022-04-18 03:28:50|8286.5|8285|8286.5|8285|8286.6|8285.1|8286.5|8285|7
1650252540000|2022-04-18 03:29:00|8286.4|8284.9|8286.4|8284.9|8286.5|8285|8286.3|8284.8|5
1650252550000|2022-04-18 03:29:10|8286.3|8284.8|8286.3|8284.8|8286.3|8284.8|8286.3|8284.8|1
1650252560000|2022-04-18 03:29:20|8286.4|8284.9|8286.4|8284.9|8286.6|8285.1|8286.3|8284.8|9
1650252570000|2022-04-18 03:29:30|8286.5|8285|8286.4|8284.9|8286.5|8285|8286.4|8284.9|4
1650252580000|2022-04-18 03:29:40|8286.3|8284.8|8286.2|8284.7|8286.4|8284.9|8286.2|8284.7|4
1650252590000|2022-04-18 03:29:50|8286.3|8284.8|8286.3|8284.8|8286.4|8284.9|8286.3|8284.8|7
1650252600000|2022-04-18 03:30:00|8286.2|8284.7|8286.4|8284.9|8286.4|8284.9|8286.2|8284.7|9
1650252610000|2022-04-18 03:30:10|8286.5|8285|8286.3|8284.8|8286.5|8285|8286.3|8284.8|4
1650252620000|2022-04-18 03:30:20|8286.4|8284.9|8286.4|8284.9|8286.5|8285|8286.3|8284.8|4
1650252630000|2022-04-18 03:30:30|8286.3|8284.8|8286.3|8284.8|8286.4|8284.9|8286.3|8284.8|3
1650252640000|2022-04-18 03:30:40|8286.2|8284.7|8286.4|8284.9|8286.5|8285.3|8286.1|8284.7|11
1650252650000|2022-04-18 03:30:50|8286.3|8284.8|8286.4|8284.9|8286.4|8284.9|8286.3|8284.8|2
1650252660000|2022-04-18 03:31:00|8286.5|8285|8286.4|8284.9|8286.5|8285|8286.4|8284.9|2
1650252670000|2022-04-18 03:31:10|8286.6|8285.1|8286.9|8285.4|8286.9|8285.8|8286.4|8284.9|10
1650252680000|2022-04-18 03:31:20|8287.1|8285.6|8286.6|8285.7|8287.1|8285.8|8286.6|8285.4|8
1650252690000|2022-04-18 03:31:30|8286.5|8285.6|8286.2|8285.3|8286.8|8285.6|8286.2|8285.3|7
1650252700000|2022-04-18 03:31:40|8286.5|8285|8286.9|8285.4|8286.9|8285.6|8286.5|8285|9
1650252710000|2022-04-18 03:31:50|8286.8|8285.3|8286.9|8285.4|8286.9|8285.4|8286.8|8285.3|2
1650252720000|2022-04-18 03:32:00|8286.8|8285.3|8286.9|8285.4|8286.9|8285.4|8286.8|8285.3|6
1650252730000|2022-04-18 03:32:10|8286.8|8285.3|8286.9|8285.4|8286.9|8285.4|8286.8|8285.3|2
1650252740000|2022-04-18 03:32:20|8286.8|8285.3|8286.9|8285.4|8286.9|8285.4|8286.8|8285.3|4
1650252750000|2022-04-18 03:32:30|8287|8285.5|8287|8285.5|8287|8285.5|8287|8285.5|1
1650252760000|2022-04-18 03:32:40|8286.9|8285.4|8286.6|8285.1|8287|8285.5|8286.5|8285|13
1650252770000|2022-04-18 03:32:50|8286.5|8285|8286.6|8285.1|8286.6|8285.1|8286.5|8285|4
1650252790000|2022-04-18 03:33:10|8286.5|8285|8286.5|8285|8286.6|8285.1|8286.5|8285|7
1650252800000|2022-04-18 03:33:20|8286.6|8285.1|8286.5|8285|8286.6|8285.1|8286.3|8284.8|13
1650252810000|2022-04-18 03:33:30|8286.4|8284.9|8286.7|8285.2|8286.7|8285.2|8286.4|8284.9|4
1650252820000|2022-04-18 03:33:40|8286.6|8285.1|8286.7|8285.2|8286.8|8285.3|8286.6|8285.1|6
1650252830000|2022-04-18 03:33:50|8286.8|8285.3|8286.7|8285.2|8286.8|8285.3|8286.7|8285.2|2
1650252840000|2022-04-18 03:34:00|8286.4|8284.9|8286.2|8284.7|8286.4|8284.9|8286.2|8284.7|13
1650252850000|2022-04-18 03:34:10|8286.3|8284.8|8286.1|8284.6|8286.3|8284.8|8286.1|8284.6|9
1650252860000|2022-04-18 03:34:20|8286.2|8284.7|8286.3|8284.8|8286.4|8284.9|8286.2|8284.7|4
1650252870000|2022-04-18 03:34:30|8286.2|8284.7|8286.4|8284.9|8286.5|8285|8286.2|8284.7|5
1650252880000|2022-04-18 03:34:40|8286.3|8284.8|8286.3|8284.8|8286.4|8284.9|8286.3|8284.8|5
1650252890000|2022-04-18 03:34:50|8286.2|8284.7|8285.9|8284.4|8286.2|8285|8285.8|8284.4|15
1650252900000|2022-04-18 03:35:00|8286|8284.5|8285.9|8284.4|8286|8284.5|8285.9|8284.4|6
1650252910000|2022-04-18 03:35:10|8286|8284.5|8286.1|8284.6|8286.4|8284.9|8285.9|8284.4|20
1650252920000|2022-04-18 03:35:20|8286.2|8284.7|8286.3|8284.8|8286.3|8284.8|8286.1|8284.6|8
1650252930000|2022-04-18 03:35:30|8286.2|8284.7|8286.3|8284.8|8286.3|8285.2|8285.8|8284.7|10
1650252940000|2022-04-18 03:35:40|8286.2|8284.7|8286.3|8284.8|8286.3|8284.8|8286.2|8284.7|6
1650252950000|2022-04-18 03:35:50|8286.4|8284.9|8286.1|8285.2|8286.4|8285.2|8286|8284.8|4
1650252960000|2022-04-18 03:36:00|8286|8285.1|8286.4|8284.9|8286.4|8285.3|8286|8284.9|7
1650252970000|2022-04-18 03:36:10|8286.3|8284.8|8286.3|8284.8|8286.4|8284.9|8286.2|8284.7|6
1650252980000|2022-04-18 03:36:20|8286.2|8284.7|8286.2|8284.7|8286.3|8284.8|8286.1|8284.6|8
1650252990000|2022-04-18 03:36:30|8286.3|8284.8|8286.2|8284.7|8286.3|8284.8|8286.2|8284.7|4
1650253000000|2022-04-18 03:36:40|8286.1|8284.6|8286.1|8284.6|8286.1|8284.6|8286.1|8284.6|1
1650253010000|2022-04-18 03:36:50|8286.2|8284.7|8286.1|8284.6|8286.2|8284.7|8286.1|8284.6|4
1650253020000|2022-04-18 03:37:00|8286.3|8284.8|8286.2|8284.7|8286.3|8285|8285.9|8284.6|12
1650253030000|2022-04-18 03:37:10|8286.1|8284.6|8286.1|8284.6|8286.2|8284.9|8285.8|8284.5|7
1650253040000|2022-04-18 03:37:20|8286|8284.5|8286.1|8284.6|8286.2|8284.8|8285.7|8284.5|8
1650253050000|2022-04-18 03:37:30|8286.2|8284.7|8285.5|8284.6|8286.2|8284.8|8285.4|8284.2|15
1650253060000|2022-04-18 03:37:40|8285.4|8284.5|8285.4|8284.5|8285.5|8284.6|8285.4|8284.5|5
1650253070000|2022-04-18 03:37:50|8285.5|8284.6|8285.4|8284.5|8285.5|8284.6|8285.4|8284.5|4
1650253080000|2022-04-18 03:38:00|8285.5|8284.6|8285.4|8284.5|8285.5|8284.6|8285.4|8284.5|2
1650253090000|2022-04-18 03:38:10|8285.3|8284.4|8285.4|8284.5|8285.5|8284.6|8285.3|8284.4|3
1650253100000|2022-04-18 03:38:20|8286.1|8284.6|8286.4|8284.9|8286.7|8285.5|8286|8284.5|25
1650253110000|2022-04-18 03:38:30|8286.3|8285.4|8286.6|8285.1|8286.6|8285.4|8286.2|8284.9|10
1650253120000|2022-04-18 03:38:40|8286.5|8285|8286.5|8285|8286.6|8285.1|8286.4|8284.9|7
1650253130000|2022-04-18 03:38:50|8286.6|8285.1|8286.5|8285|8286.6|8285.1|8286.5|8285|2
1650253140000|2022-04-18 03:39:00|8286.4|8284.9|8286.3|8284.8|8286.4|8285.1|8285.9|8284.6|7
1650253150000|2022-04-18 03:39:10|8286.2|8284.7|8286.3|8284.8|8286.3|8284.8|8286.1|8284.6|12
1650253160000|2022-04-18 03:39:20|8286.2|8284.7|8286.3|8284.8|8286.4|8284.9|8286.2|8284.7|6
1650253170000|2022-04-18 03:39:30|8286.4|8284.9|8286.3|8284.8|8286.4|8284.9|8286.2|8284.7|6
1650253180000|2022-04-18 03:39:40|8286.2|8284.7|8286.2|8284.7|8286.2|8284.7|8286.2|8284.7|1
1650253190000|2022-04-18 03:39:50|8286|8285.1|8286.5|8285|8286.5|8285.1|8285.9|8284.8|7
1650253200000|2022-04-18 03:40:00|8286.4|8284.9|8286.3|8284.8|8286.4|8284.9|8286.3|8284.8|8
1650253210000|2022-04-18 03:40:10|8286.2|8284.7|8286.3|8284.8|8286.4|8284.9|8286.2|8284.7|4
1650253220000|2022-04-18 03:40:20|8286.2|8284.7|8286.3|8284.8|8286.4|8285.3|8286.1|8284.7|11
1650253230000|2022-04-18 03:40:30|8286.4|8284.9|8286.2|8284.7|8286.4|8284.9|8286.1|8284.6|6
1650253240000|2022-04-18 03:40:40|8286.3|8284.8|8286.4|8284.9|8286.4|8284.9|8286.3|8284.8|4
1650253250000|2022-04-18 03:40:50|8286.3|8284.8|8286.4|8284.9|8286.4|8284.9|8286.3|8284.8|2
1650253260000|2022-04-18 03:41:00|8286.5|8285|8286.4|8284.9|8286.5|8285|8286.4|8284.9|2
1650253290000|2022-04-18 03:41:30|8286|8285.1|8286.3|8284.8|8286.3|8285.1|8286|8284.7|6
1650253310000|2022-04-18 03:41:50|8286.4|8284.9|8286.3|8284.8|8286.4|8284.9|8286.2|8284.7|6
1650253330000|2022-04-18 03:42:10|8286.4|8284.9|8286.3|8284.8|8286.4|8284.9|8286.3|8284.8|2
1650253340000|2022-04-18 03:42:20|8286.2|8284.7|8286.2|8284.7|8286.2|8284.7|8286.2|8284.7|1
1650253350000|2022-04-18 03:42:30|8286.3|8284.8|8286.1|8284.6|8286.3|8284.8|8286.1|8284.6|11
1650253360000|2022-04-18 03:42:40|8286.2|8284.7|8286.2|8284.7|8286.3|8284.8|8286.2|8284.7|3
1650253370000|2022-04-18 03:42:50|8286.3|8284.8|8286.2|8284.7|8286.3|8284.8|8286.2|8284.7|2
1650253380000|2022-04-18 03:43:00|8286.1|8284.6|8286.1|8284.6|8286.2|8284.7|8286.1|8284.6|5
1650253390000|2022-04-18 03:43:10|8286.2|8284.7|8286.2|8284.7|8286.2|8284.7|8286.2|8284.7|1
1650253400000|2022-04-18 03:43:20|8286.1|8284.6|8286.1|8284.6|8286.2|8284.7|8286.1|8284.6|7
1650253410000|2022-04-18 03:43:30|8286.2|8284.7|8286.2|8284.7|8286.2|8284.7|8286.2|8284.7|1
1650253430000|2022-04-18 03:43:50|8286.3|8284.8|8286.4|8284.9|8286.4|8284.9|8286.2|8284.7|4
1650253440000|2022-04-18 03:44:00|8286.3|8284.8|8286.2|8284.7|8286.4|8284.9|8286.2|8284.7|6
1650253450000|2022-04-18 03:44:10|8286.3|8284.8|8286.3|8284.8|8286.3|8284.8|8286.3|8284.8|1
1650253460000|2022-04-18 03:44:20|8286.4|8284.9|8286.3|8284.8|8286.4|8284.9|8286.3|8284.8|4
1650253470000|2022-04-18 03:44:30|8286.4|8284.9|8286.4|8284.9|8286.5|8285|8286.3|8284.8|13
1650253480000|2022-04-18 03:44:40|8286.5|8285|8286.4|8284.9|8286.5|8285|8286.4|8284.9|2
1650253490000|2022-04-18 03:44:50|8286.5|8285|8286.4|8284.9|8286.5|8285|8286.3|8284.8|6
1650253500000|2022-04-18 03:45:00|8286.3|8284.8|8286.1|8284.6|8286.4|8284.9|8286.1|8284.6|9
1650253510000|2022-04-18 03:45:10|8286|8284.5|8286.1|8284.6|8286.1|8284.6|8286|8284.5|6
1650253520000|2022-04-18 03:45:20|8286.2|8284.7|8286.1|8284.6|8286.2|8284.7|8286.1|8284.6|2
1650253530000|2022-04-18 03:45:30|8286|8284.5|8286.2|8284.7|8286.2|8284.7|8286|8284.5|3
1650253540000|2022-04-18 03:45:40|8286.3|8284.8|8286.2|8284.7|8286.3|8284.8|8286.2|8284.7|2
1650253550000|2022-04-18 03:45:50|8286.1|8284.6|8286.2|8284.7|8286.2|8284.7|8286.1|8284.6|6
1650253560000|2022-04-18 03:46:00|8286.1|8284.6|8285.9|8284.4|8286.2|8284.7|8285.9|8284.4|7
1650253570000|2022-04-18 03:46:10|8286|8284.5|8285.7|8284.2|8286|8284.5|8285.7|8284.2|4
1650253580000|2022-04-18 03:46:20|8285.5|8284.6|8285.8|8284.3|8285.8|8284.6|8285.4|8284.2|5
1650253590000|2022-04-18 03:46:30|8285.7|8284.2|8286.1|8284.6|8286.2|8284.7|8285.7|8284.2|4
1650253610000|2022-04-18 03:46:50|8286.2|8284.7|8286.1|8284.6|8286.2|8284.7|8286|8284.5|6
1650253620000|2022-04-18 03:47:00|8286|8284.5|8286.1|8284.6|8286.1|8284.6|8286|8284.5|2
1650253630000|2022-04-18 03:47:10|8286.2|8284.7|8286.1|8284.6|8286.2|8284.7|8286.1|8284.6|2
1650253650000|2022-04-18 03:47:30|8286|8284.5|8286|8284.5|8286|8284.5|8286|8284.5|1
1650253660000|2022-04-18 03:47:40|8286.1|8284.6|8286|8284.5|8286.1|8284.6|8286|8284.5|2
1650253670000|2022-04-18 03:47:50|8285.9|8284.4|8285.9|8284.4|8286.1|8284.6|8285.9|8284.4|7
1650253680000|2022-04-18 03:48:00|8286|8284.5|8286|8284.5|8286|8284.5|8285.9|8284.4|5
1650253690000|2022-04-18 03:48:10|8286.1|8284.6|8286|8284.5|8286.1|8284.6|8286|8284.5|6
1650253700000|2022-04-18 03:48:20|8285.6|8284.1|8285.4|8283.9|8285.6|8284.1|8285.2|8283.7|8
1650253710000|2022-04-18 03:48:30|8285.5|8284|8285.7|8284.2|8285.7|8284.2|8285.5|8284|3
1650253720000|2022-04-18 03:48:40|8285.8|8284.3|8285.5|8284|8285.8|8284.4|8285.2|8283.9|8
1650253730000|2022-04-18 03:48:50|8285.4|8283.9|8285.3|8283.8|8285.4|8283.9|8285.3|8283.8|2
1650253740000|2022-04-18 03:49:00|8285.4|8283.9|8285.4|8283.9|8285.4|8283.9|8285.3|8283.8|9
1650253750000|2022-04-18 03:49:10|8285.5|8284|8285.7|8284.2|8285.7|8284.2|8285.4|8283.9|7
1650253760000|2022-04-18 03:49:20|8285.6|8284.1|8285.4|8284.5|8285.6|8284.6|8285.4|8284.1|6
1650253770000|2022-04-18 03:49:30|8285.5|8284.6|8285.8|8284.3|8285.8|8284.6|8285.4|8284.2|5
1650253780000|2022-04-18 03:49:40|8285.9|8284.4|8285.9|8284.4|8285.9|8284.4|8285.8|8284.3|7
1650253790000|2022-04-18 03:49:50|8285.8|8284.3|8285.8|8284.3|8285.9|8284.4|8285.8|8284.3|3
1650253800000|2022-04-18 03:50:00|8285.9|8284.4|8285.9|8284.4|8285.9|8284.4|8285.8|8284.3|3
1650253810000|2022-04-18 03:50:10|8286|8284.5|8285.7|8284.2|8286|8284.5|8285.6|8284.1|14
1650253820000|2022-04-18 03:50:20|8285.6|8284.1|8285.8|8284.3|8285.9|8284.6|8285.4|8284.1|11
1650253830000|2022-04-18 03:50:30|8285.5|8284.6|8285.7|8284.2|8285.8|8284.6|8285.4|8284.2|9
1650253840000|2022-04-18 03:50:40|8285.8|8284.3|8285.8|8284.3|8285.8|8284.3|8285.7|8284.2|5
1650253850000|2022-04-18 03:50:50|8285.9|8284.4|8285.8|8284.3|8285.9|8284.4|8285.8|8284.3|2
1650253860000|2022-04-18 03:51:00|8285.9|8284.4|8286|8284.5|8286|8284.5|8285.8|8284.3|6
1650253870000|2022-04-18 03:51:10|8286.1|8284.6|8285.9|8284.4|8286.1|8284.6|8285.9|8284.4|7
1650253880000|2022-04-18 03:51:20|8285.8|8284.3|8285.9|8284.4|8285.9|8284.4|8285.8|8284.3|4
1650253890000|2022-04-18 03:51:30|8285.8|8284.3|8286.1|8284.6|8286.2|8284.7|8285.8|8284.3|10
1650253900000|2022-04-18 03:51:40|8286.2|8284.7|8286.3|8284.8|8286.3|8284.8|8286.2|8284.7|4
1650253910000|2022-04-18 03:51:50|8286.4|8284.9|8286.2|8284.7|8286.4|8284.9|8286.2|8284.7|5
1650253920000|2022-04-18 03:52:00|8286.1|8284.6|8286.1|8284.6|8286.2|8284.8|8285.7|8284.5|6
1650253930000|2022-04-18 03:52:10|8286|8284.5|8286|8284.5|8286|8284.5|8285.9|8284.4|3
1650253940000|2022-04-18 03:52:20|8286.1|8284.6|8286|8284.5|8286.1|8284.6|8286|8284.5|2
1650253950000|2022-04-18 03:52:30|8286.1|8284.6|8286|8284.5|8286.1|8284.6|8285.9|8284.4|6
1650253960000|2022-04-18 03:52:40|8285.9|8284.4|8285.3|8283.8|8286|8284.8|8285.3|8283.8|19
1650253970000|2022-04-18 03:52:50|8285.4|8283.9|8285.4|8283.9|8285.4|8283.9|8285.3|8283.8|9
1650253980000|2022-04-18 03:53:00|8285.3|8283.8|8285.3|8283.8|8285.3|8283.8|8285.2|8283.7|3
1650253990000|2022-04-18 03:53:10|8285.1|8283.6|8285|8283.5|8285.2|8283.7|8284.9|8283.4|11
1650254010000|2022-04-18 03:53:30|8284.9|8283.4|8284.9|8283.4|8285|8283.5|8284.8|8283.3|9
1650254020000|2022-04-18 03:53:40|8285|8283.5|8285.1|8283.6|8285.1|8283.6|8285|8283.5|6
1650254030000|2022-04-18 03:53:50|8285|8283.5|8285.1|8283.6|8285.1|8283.6|8285|8283.5|4
1650254040000|2022-04-18 03:54:00|8285|8283.5|8285.1|8283.6|8285.1|8283.6|8285|8283.5|8
1650254050000|2022-04-18 03:54:10|8285|8283.5|8285|8283.5|8285.3|8283.8|8285|8283.5|15
1650254060000|2022-04-18 03:54:20|8285.1|8283.6|8284.6|8283.1|8285.1|8283.6|8284.6|8283.1|9
1650254070000|2022-04-18 03:54:30|8284.7|8283.2|8284.6|8283.1|8284.7|8283.2|8284.6|8283.1|6
1650254090000|2022-04-18 03:54:50|8284.7|8283.2|8284.6|8283.1|8284.7|8283.2|8284.6|8283.1|2
1650254100000|2022-04-18 03:55:00|8284.7|8283.2|8284.7|8283.2|8284.7|8283.2|8284.6|8283.1|9
1650254110000|2022-04-18 03:55:10|8284.6|8283.1|8284.9|8283.4|8284.9|8283.4|8284.6|8283.1|6
1650254120000|2022-04-18 03:55:20|8285|8283.5|8285.1|8283.6|8285.1|8283.6|8285|8283.5|4
1650254140000|2022-04-18 03:55:40|8285.2|8283.7|8285.1|8283.6|8285.2|8283.7|8285.1|8283.6|2
1650254160000|2022-04-18 03:56:00|8285|8283.5|8285.1|8283.6|8285.3|8283.8|8285|8283.5|10
1650254170000|2022-04-18 03:56:10|8285.2|8283.7|8285.2|8283.7|8285.2|8283.7|8285.1|8283.6|3
1650254180000|2022-04-18 03:56:20|8285.1|8283.6|8285.2|8283.7|8285.2|8283.7|8285.1|8283.6|4
1650254190000|2022-04-18 03:56:30|8285.3|8283.8|8285.4|8283.9|8285.4|8283.9|8285.2|8283.7|4
1650254200000|2022-04-18 03:56:40|8285.3|8283.8|8285.3|8283.8|8285.3|8283.8|8285.3|8283.8|1
1650254210000|2022-04-18 03:56:50|8285.4|8283.9|8285.5|8284|8285.5|8284|8285.4|8283.9|4
1650254220000|2022-04-18 03:57:00|8285.4|8283.9|8285.4|8283.9|8285.4|8283.9|8285.4|8283.9|1
1650254240000|2022-04-18 03:57:20|8285.3|8283.8|8285.3|8283.8|8285.3|8283.8|8285.3|8283.8|1
1650254250000|2022-04-18 03:57:30|8285.4|8283.9|8285.4|8283.9|8285.5|8284|8285.3|8283.8|5
1650254260000|2022-04-18 03:57:40|8285.3|8283.8|8285.4|8283.9|8285.6|8284.1|8285.3|8283.8|14
1650254270000|2022-04-18 03:57:50|8285.3|8283.8|8285.1|8283.6|8285.5|8284|8284.8|8283.6|13
1650254280000|2022-04-18 03:58:00|8285.2|8283.7|8285.1|8283.6|8285.2|8283.7|8285.1|8283.6|4
1650254290000|2022-04-18 03:58:10|8285.2|8283.7|8285.2|8283.7|8285.2|8283.7|8285.1|8283.6|3
1650254300000|2022-04-18 03:58:20|8285.1|8283.6|8285.3|8283.8|8285.3|8283.8|8285.1|8283.6|3
1650254310000|2022-04-18 03:58:30|8285.4|8283.9|8285.1|8283.6|8285.5|8284|8285|8283.5|17
1650254320000|2022-04-18 03:58:40|8285.2|8283.7|8285.2|8283.7|8285.2|8283.7|8285.1|8283.6|3
1650254330000|2022-04-18 03:58:50|8285.1|8283.6|8285.1|8283.6|8285.2|8283.7|8285.1|8283.6|3
1650254340000|2022-04-18 03:59:00|8285.3|8283.8|8285.1|8283.6|8285.3|8283.8|8285.1|8283.6|7
1650254350000|2022-04-18 03:59:10|8285.2|8283.7|8285.4|8283.9|8285.4|8283.9|8285.2|8283.7|6
1650254360000|2022-04-18 03:59:20|8285.6|8284.1|8285.7|8284.2|8285.8|8284.3|8285.5|8284|16
1650254370000|2022-04-18 03:59:30|8285.6|8284.1|8285.8|8284.3|8285.9|8284.4|8285.6|8284.1|12
1650254380000|2022-04-18 03:59:40|8285.7|8284.2|8285.8|8284.3|8285.8|8284.3|8285.6|8284.1|10
1650254390000|2022-04-18 03:59:50|8285.9|8284.4|8285.8|8284.3|8285.9|8284.4|8285.6|8284.1|14
1650254400000|2022-04-18 04:00:00|8285.9|8284.4|8285.8|8284.3|8285.9|8284.6|8285.3|8284.3|14
1650254410000|2022-04-18 04:00:10|8285.7|8284.2|8285.1|8283.6|8285.7|8284.2|8285.1|8283.6|15
1650254420000|2022-04-18 04:00:20|8285|8283.5|8284.8|8283.3|8285.2|8283.7|8284.8|8283.3|13
1650254430000|2022-04-18 04:00:30|8284.7|8283.2|8285|8283.5|8285|8283.8|8284.6|8283.2|26
1650254440000|2022-04-18 04:00:40|8285.1|8283.6|8285.1|8283.6|8285.1|8283.6|8284.9|8283.4|13
1650254450000|2022-04-18 04:00:50|8285|8283.5|8285.2|8283.7|8285.3|8283.8|8285|8283.5|5
1650254460000|2022-04-18 04:01:00|8285.3|8283.8|8285.5|8284|8285.5|8284|8285.2|8283.7|15
1650254470000|2022-04-18 04:01:10|8285.4|8283.9|8285.5|8284|8285.5|8284|8285.4|8283.9|4
1650254480000|2022-04-18 04:01:20|8285.4|8283.9|8285.3|8283.8|8285.5|8284|8285.3|8283.8|14
1650254490000|2022-04-18 04:01:30|8285.4|8283.9|8285.4|8283.9|8285.4|8283.9|8285.3|8283.8|9
1650254500000|2022-04-18 04:01:40|8285.5|8284|8285.4|8283.9|8285.5|8284|8285.4|8283.9|2
1650254510000|2022-04-18 04:01:50|8285.3|8283.8|8285.4|8283.9|8285.5|8284|8285.3|8283.8|6
1650254520000|2022-04-18 04:02:00|8285.5|8284|8285.3|8283.8|8285.5|8284|8285.3|8283.8|20
1650254530000|2022-04-18 04:02:10|8285.4|8283.9|8285.1|8284.2|8285.5|8284.2|8285|8283.8|12
1650254540000|2022-04-18 04:02:20|8285.2|8284.3|8285.6|8284.1|8285.6|8284.3|8284.9|8283.8|14
1650254550000|2022-04-18 04:02:30|8285.5|8284|8285.7|8284.2|8285.7|8284.2|8285.5|8284|11
1650254560000|2022-04-18 04:02:40|8285.6|8284.1|8285.7|8284.2|8285.7|8284.2|8285.6|8284.1|2
1650254570000|2022-04-18 04:02:50|8285.6|8284.1|8285.7|8284.2|8285.8|8284.3|8285.5|8284|10
1650254580000|2022-04-18 04:03:00|8285.6|8284.1|8285.8|8284.3|8285.8|8284.3|8285.6|8284.1|7
1650254590000|2022-04-18 04:03:10|8285.9|8284.4|8285.9|8284.4|8285.9|8284.4|8285.8|8284.3|3
1650254600000|2022-04-18 04:03:20|8285.8|8284.3|8285.8|8284.3|8285.9|8284.4|8285.7|8284.2|7
1650254610000|2022-04-18 04:03:30|8285.7|8284.2|8285.5|8284|8285.7|8284.2|8285.4|8283.9|9
1650254620000|2022-04-18 04:03:40|8285.6|8284.1|8285.5|8284|8285.6|8284.1|8285.5|8284|4
1650254630000|2022-04-18 04:03:50|8285.4|8283.9|8285.4|8283.9|8285.4|8283.9|8285.4|8283.9|1
1650254640000|2022-04-18 04:04:00|8285.5|8284|8285.4|8283.9|8285.5|8284|8285.3|8283.8|8
1650254650000|2022-04-18 04:04:10|8285.3|8283.8|8285.5|8284|8285.7|8284.2|8285.3|8283.8|8
1650254660000|2022-04-18 04:04:20|8285.6|8284.1|8285.5|8284|8285.6|8284.1|8285.4|8283.9|4
1650254670000|2022-04-18 04:04:30|8285.6|8284.1|8285.5|8284|8285.7|8284.2|8285.4|8283.9|8
1650254680000|2022-04-18 04:04:40|8285.6|8284.1|8285.5|8284|8285.7|8284.2|8285.5|8284|8
1650254690000|2022-04-18 04:04:50|8285.4|8283.9|8285.4|8283.9|8285.6|8284.1|8285|8283.5|26
1650254700000|2022-04-18 04:05:00|8285.3|8283.8|8285.4|8283.9|8285.5|8284|8285.2|8283.7|10
1650254710000|2022-04-18 04:05:10|8285.5|8284|8285.6|8284.1|8285.6|8284.1|8285.4|8283.9|8
1650254730000|2022-04-18 04:05:30|8285.5|8284|8285.4|8283.9|8285.6|8284.1|8285.2|8283.7|11
1650254740000|2022-04-18 04:05:40|8285.3|8283.8|8285.5|8284|8285.5|8284|8285.3|8283.8|5
1650254750000|2022-04-18 04:05:50|8285.6|8284.1|8285.7|8284.2|8285.7|8284.2|8285.5|8284|4
1650254760000|2022-04-18 04:06:00|8285.6|8284.1|8285.7|8284.2|8285.7|8284.2|8285.6|8284.1|4
1650254770000|2022-04-18 04:06:10|8285.8|8284.3|8285.9|8284.4|8286|8284.5|8285.7|8284.2|15
1650254780000|2022-04-18 04:06:20|8286|8284.5|8285.8|8284.3|8286|8284.5|8285.8|8284.3|3
1650254790000|2022-04-18 04:06:30|8285.9|8284.4|8286.2|8284.7|8286.4|8284.9|8285.9|8284.4|14
1650254800000|2022-04-18 04:06:40|8286.1|8284.6|8286.2|8284.7|8286.5|8285|8286|8284.5|17
1650254810000|2022-04-18 04:06:50|8286.3|8284.8|8286.3|8284.8|8286.3|8284.8|8286.2|8284.7|9
1650254820000|2022-04-18 04:07:00|8286.2|8284.7|8286.4|8284.9|8286.4|8284.9|8286.2|8284.7|9
1650254830000|2022-04-18 04:07:10|8286.5|8285|8286.5|8285|8286.6|8285.1|8286.4|8284.9|5
1650254840000|2022-04-18 04:07:20|8286.6|8285.1|8286.5|8285|8286.6|8285.1|8286.4|8284.9|10
1650254850000|2022-04-18 04:07:30|8286.6|8285.1|8286.4|8284.9|8286.6|8285.1|8286.4|8284.9|9
1650254860000|2022-04-18 04:07:40|8286.3|8284.8|8286.3|8284.8|8286.3|8284.8|8286.2|8284.7|5
1650254870000|2022-04-18 04:07:50|8286.2|8284.7|8286.1|8284.6|8286.2|8284.7|8286.1|8284.6|2
1650254880000|2022-04-18 04:08:00|8286|8284.5|8286|8284.5|8286|8284.5|8285.7|8284.2|14
1650254890000|2022-04-18 04:08:10|8285.9|8284.4|8285.9|8284.4|8286|8284.5|8285.9|8284.4|3
1650254900000|2022-04-18 04:08:20|8286|8284.5|8286|8284.5|8286|8284.5|8286|8284.5|1
1650254910000|2022-04-18 04:08:30|8285.9|8284.4|8285.9|8284.4|8286|8284.5|8285.9|8284.4|3
1650254920000|2022-04-18 04:08:40|8286|8284.5|8286|8284.5|8286|8284.5|8285.8|8284.3|9
1650254940000|2022-04-18 04:09:00|8285.9|8284.4|8285.8|8284.3|8286|8284.5|8285.8|8284.3|4
1650254950000|2022-04-18 04:09:10|8285.9|8284.4|8286|8284.5|8286|8284.5|8285.9|8284.4|4
1650254960000|2022-04-18 04:09:20|8286.2|8284.7|8285.9|8284.4|8286.2|8284.7|8285.9|8284.4|10
1650254970000|2022-04-18 04:09:30|8286|8284.5|8286|8284.5|8286.1|8284.6|8285.9|8284.4|7
1650254980000|2022-04-18 04:09:40|8285.9|8284.4|8285.9|8284.4|8286|8284.5|8285.9|8284.4|5
1650254990000|2022-04-18 04:09:50|8286|8284.5|8286|8284.5|8286.3|8284.8|8285.9|8284.4|7
1650255000000|2022-04-18 04:10:00|8286.1|8284.6|8286.1|8284.6|8286.1|8284.6|8286|8284.5|5
1650255010000|2022-04-18 04:10:10|8286.2|8284.7|8285.9|8284.4|8286.2|8284.7|8285.9|8284.4|4
1650255020000|2022-04-18 04:10:20|8286|8284.5|8286|8284.5|8286.1|8284.6|8285.9|8284.4|9
1650255030000|2022-04-18 04:10:30|8285.9|8284.4|8285.9|8284.4|8286|8284.5|8285.8|8284.3|9
1650255040000|2022-04-18 04:10:40|8285.8|8284.3|8285.8|8284.3|8285.9|8284.4|8285.8|8284.3|11
1650255050000|2022-04-18 04:10:50|8285.9|8284.4|8285.9|8284.4|8285.9|8284.4|8285.8|8284.3|5
1650255060000|2022-04-18 04:11:00|8285.8|8284.3|8286|8284.5|8286|8284.5|8285.8|8284.3|11
1650255070000|2022-04-18 04:11:10|8285.9|8284.4|8286|8284.5|8286|8284.5|8285.9|8284.4|2
1650255080000|2022-04-18 04:11:20|8285.9|8284.4|8285.9|8284.4|8286.1|8284.6|8285.9|8284.4|9
1650255090000|2022-04-18 04:11:30|8286|8284.5|8286|8284.5|8286.1|8284.6|8285.9|8284.4|5
1650255100000|2022-04-18 04:11:40|8285.9|8284.4|8285.9|8284.4|8286|8284.5|8285.8|8284.3|6
1650255110000|2022-04-18 04:11:50|8285.8|8284.3|8285.8|8284.3|8285.9|8284.4|8285.7|8284.2|10
1650255120000|2022-04-18 04:12:00|8285.7|8284.2|8285.9|8284.4|8285.9|8284.4|8285.6|8284.1|8
1650255130000|2022-04-18 04:12:10|8286|8284.5|8285.9|8284.4|8286|8284.5|8285.8|8284.3|9
1650255140000|2022-04-18 04:12:20|8285.8|8284.3|8285.8|8284.3|8285.9|8284.4|8285.7|8284.2|7
1650255150000|2022-04-18 04:12:30|8285.7|8284.2|8285.7|8284.2|8285.9|8284.4|8285.7|8284.2|7
1650255160000|2022-04-18 04:12:40|8285.8|8284.3|8285.8|8284.3|8285.8|8284.3|8285.7|8284.2|7
1650255170000|2022-04-18 04:12:50|8285.7|8284.2|8285.7|8284.2|8285.7|8284.2|8285.7|8284.2|1
1650255180000|2022-04-18 04:13:00|8285.8|8284.3|8285.7|8284.2|8285.8|8284.3|8285.7|8284.2|2
1650255190000|2022-04-18 04:13:10|8285.6|8284.1|8285.4|8283.9|8285.6|8284.1|8285.4|8283.9|9
1650255200000|2022-04-18 04:13:20|8285.5|8284|8285.7|8284.2|8285.7|8284.2|8285.4|8283.9|13
1650255210000|2022-04-18 04:13:30|8285.8|8284.3|8286|8284.5|8286|8284.5|8285.7|8284.2|9
1650255220000|2022-04-18 04:13:40|8286.1|8284.6|8286.1|8284.6|8286.1|8284.6|8286|8284.5|3
1650255230000|2022-04-18 04:13:50|8286|8284.5|8285.9|8284.4|8286.1|8284.6|8285.9|8284.4|9
1650255240000|2022-04-18 04:14:00|8286|8284.5|8286|8284.5|8286.1|8284.8|8285.6|8284.4|8
1650255250000|2022-04-18 04:14:10|8286.1|8284.6|8286|8284.5|8286.1|8284.6|8286|8284.5|2
1650255260000|2022-04-18 04:14:20|8285.9|8284.4|8285.9|8284.4|8286|8284.5|8285.9|8284.4|5
1650255270000|2022-04-18 04:14:30|8286|8284.5|8286|8284.5|8286.1|8284.6|8285.9|8284.4|8
1650255280000|2022-04-18 04:14:40|8286.1|8284.6|8286|8284.5|8286.1|8284.6|8286|8284.5|2
1650255290000|2022-04-18 04:14:50|8286.1|8284.6|8285.9|8284.4|8286.1|8284.6|8285.9|8284.4|5
1650255300000|2022-04-18 04:15:00|8286|8284.5|8286.1|8284.6|8286.1|8284.6|8285.9|8284.4|4
1650255310000|2022-04-18 04:15:10|8286.2|8284.7|8286.3|8284.8|8286.3|8284.8|8286.2|8284.7|2
1650255320000|2022-04-18 04:15:20|8286.1|8284.6|8285.9|8284.4|8286.3|8284.8|8285.9|8284.4|11
1650255330000|2022-04-18 04:15:30|8286|8284.5|8286|8284.5|8286|8284.5|8286|8284.5|1
1650255340000|2022-04-18 04:15:40|8286.1|8284.6|8286.1|8284.6|8286.2|8284.7|8285.9|8284.4|15
1650255350000|2022-04-18 04:15:50|8286|8284.5|8286|8284.5|8286.1|8284.6|8285.9|8284.4|9
1650255360000|2022-04-18 04:16:00|8286.1|8284.6|8286|8284.5|8286.2|8284.7|8286|8284.5|8
1650255370000|2022-04-18 04:16:10|8286.1|8284.6|8285.9|8284.4|8286.1|8284.6|8285.8|8284.3|14
1650255380000|2022-04-18 04:16:20|8286|8284.5|8285.8|8284.3|8286|8284.8|8285.6|8284.3|15
1650255390000|2022-04-18 04:16:30|8285.9|8284.4|8285.7|8284.2|8285.9|8284.4|8285.7|8284.2|11
1650255400000|2022-04-18 04:16:40|8285.8|8284.3|8286|8284.5|8286|8284.5|8285.6|8284.1|16
1650255410000|2022-04-18 04:16:50|8285.9|8284.4|8286|8284.5|8286|8284.5|8285.9|8284.4|8
1650255420000|2022-04-18 04:17:00|8285.9|8284.4|8285.9|8284.4|8286.2|8284.7|8285.8|8284.3|18
1650255430000|2022-04-18 04:17:10|8285.8|8284.3|8285.8|8284.3|8286|8284.5|8285.7|8284.2|11
1650255440000|2022-04-18 04:17:20|8285.7|8284.2|8285.8|8284.3|8285.8|8284.3|8285.7|8284.2|4
1650255450000|2022-04-18 04:17:30|8285.7|8284.2|8285.7|8284.2|8285.7|8284.2|8285.7|8284.2|1
1650255460000|2022-04-18 04:17:40|8285.8|8284.3|8285.7|8284.2|8285.8|8284.3|8285.7|8284.2|4
1650255470000|2022-04-18 04:17:50|8285.6|8284.1|8285.6|8284.1|8286.1|8284.6|8285.6|8284.1|20
1650255480000|2022-04-18 04:18:00|8285.7|8284.2|8285.6|8284.1|8285.7|8284.2|8285.6|8284.1|4
1650255490000|2022-04-18 04:18:10|8285.5|8284|8285.5|8284|8285.5|8284|8285.4|8283.9|3
1650255500000|2022-04-18 04:18:20|8285.4|8283.9|8285.4|8283.9|8285.5|8284|8285.3|8283.8|5
1650255510000|2022-04-18 04:18:30|8285.3|8283.8|8285.3|8283.8|8285.4|8283.9|8285.2|8283.7|4
1650255520000|2022-04-18 04:18:40|8285.4|8283.9|8285.4|8283.9|8285.4|8283.9|8285.3|8283.8|5
1650255530000|2022-04-18 04:18:50|8285.3|8283.8|8285.4|8283.9|8285.4|8283.9|8285.3|8283.8|4
1650255540000|2022-04-18 04:19:00|8285.5|8284|8285.5|8284|8285.6|8284.1|8285.4|8283.9|5
1650255550000|2022-04-18 04:19:10|8285.4|8283.9|8285.6|8284.1|8285.6|8284.1|8285.4|8283.9|5
1650255570000|2022-04-18 04:19:30|8285.5|8284|8285.6|8284.1|8285.6|8284.1|8285.4|8283.9|10
1650255580000|2022-04-18 04:19:40|8285.5|8284|8285.5|8284|8285.5|8284|8285.5|8284|1
1650255590000|2022-04-18 04:19:50|8285.4|8283.9|8285.3|8283.8|8285.4|8283.9|8285.3|8283.8|2
1650255600000|2022-04-18 04:20:00|8285.4|8283.9|8285.3|8283.8|8285.4|8283.9|8285.3|8283.8|2
1650255610000|2022-04-18 04:20:10|8285.2|8283.7|8285.3|8283.8|8285.3|8283.8|8285.2|8283.7|2
1650255630000|2022-04-18 04:20:30|8285.4|8283.9|8285.3|8283.8|8285.4|8283.9|8285.3|8283.8|4
1650255640000|2022-04-18 04:20:40|8285.2|8283.7|8285.2|8283.7|8285.2|8283.7|8285.2|8283.7|1
1650255650000|2022-04-18 04:20:50|8285.3|8283.8|8285.2|8283.7|8285.3|8283.8|8285.2|8283.7|4
1650255660000|2022-04-18 04:21:00|8285.1|8283.6|8285.1|8283.6|8285.2|8283.7|8285|8283.5|11
1650255670000|2022-04-18 04:21:10|8285.2|8283.7|8285.1|8283.6|8285.2|8283.7|8285.1|8283.6|2
1650255680000|2022-04-18 04:21:20|8285.2|8283.7|8285.5|8284|8285.7|8284.2|8285.1|8283.6|16
1650255690000|2022-04-18 04:21:30|8285.6|8284.1|8285.7|8284.2|8285.7|8284.2|8285.6|8284.1|2
1650255700000|2022-04-18 04:21:40|8285.6|8284.1|8285.5|8284|8285.7|8284.2|8285.4|8283.9|6
1650255710000|2022-04-18 04:21:50|8285.4|8283.9|8285.4|8283.9|8285.4|8283.9|8285.4|8283.9|1
1650255720000|2022-04-18 04:22:00|8285.5|8284|8285.4|8283.9|8285.5|8284|8285.4|8283.9|4
1650255730000|2022-04-18 04:22:10|8285|8283.5|8284.9|8283.4|8285|8283.5|8284.8|8283.3|10
1650255740000|2022-04-18 04:22:20|8285|8283.5|8284.9|8283.4|8285|8283.5|8284.8|8283.3|6
1650255750000|2022-04-18 04:22:30|8285|8283.5|8285|8283.5|8285|8283.5|8285|8283.5|1
1650255760000|2022-04-18 04:22:40|8284.9|8283.4|8284.9|8283.4|8284.9|8283.4|8284.9|8283.4|1
1650255770000|2022-04-18 04:22:50|8285|8283.5|8284.9|8283.4|8285|8283.5|8284.8|8283.3|4
1650255780000|2022-04-18 04:23:00|8285|8283.5|8285|8283.5|8285.1|8283.6|8285|8283.5|5
1650255790000|2022-04-18 04:23:10|8284.9|8283.4|8285|8283.5|8285|8283.5|8284.9|8283.4|6
1650255800000|2022-04-18 04:23:20|8285.1|8283.6|8285.3|8283.8|8285.3|8284|8284.8|8283.5|10
1650255810000|2022-04-18 04:23:30|8285.4|8283.9|8285.1|8283.6|8285.4|8283.9|8285|8283.5|13
1650255820000|2022-04-18 04:23:40|8285|8283.5|8285.1|8283.6|8285.1|8283.6|8284.9|8283.4|6
1650255830000|2022-04-18 04:23:50|8285|8283.5|8285|8283.5|8285.1|8283.6|8285|8283.5|5
1650255840000|2022-04-18 04:24:00|8285.1|8283.6|8285|8283.5|8285.1|8283.6|8285|8283.5|2
1650255850000|2022-04-18 04:24:10|8285.1|8283.6|8285|8283.5|8285.2|8283.7|8285|8283.5|4
1650255860000|2022-04-18 04:24:20|8284.9|8283.4|8285|8283.5|8285.1|8283.6|8284.9|8283.4|6
1650255870000|2022-04-18 04:24:30|8285.1|8283.6|8285.1|8283.6|8285.1|8283.6|8285|8283.5|5
1650255880000|2022-04-18 04:24:40|8284.7|8283.8|8285|8283.5|8285.1|8283.9|8284.7|8283.5|8
1650255900000|2022-04-18 04:25:00|8285.1|8283.6|8285|8283.5|8285.1|8283.6|8285|8283.5|4
1650255910000|2022-04-18 04:25:10|8285.1|8283.6|8285|8283.5|8285.1|8283.6|8285|8283.5|4
1650255920000|2022-04-18 04:25:20|8285.1|8283.6|8285|8283.5|8285.1|8283.6|8285|8283.5|2
1650255930000|2022-04-18 04:25:30|8284.9|8283.4|8284.9|8283.4|8284.9|8283.4|8284.9|8283.4|1
1650255940000|2022-04-18 04:25:40|8285|8283.5|8285|8283.5|8285|8283.5|8284.9|8283.4|5
1650255950000|2022-04-18 04:25:50|8284.9|8283.4|8284.9|8283.4|8284.9|8283.4|8284.9|8283.4|1
1650255960000|2022-04-18 04:26:00|8285|8283.5|8285.1|8283.6|8285.1|8283.6|8285|8283.5|2
1650255970000|2022-04-18 04:26:10|8285.2|8283.7|8285.1|8283.6|8285.2|8283.7|8285.1|8283.6|2
1650255980000|2022-04-18 04:26:20|8285|8283.5|8285|8283.5|8285|8283.5|8285|8283.5|1
1650255990000|2022-04-18 04:26:30|8285.1|8283.6|8284.7|8283.8|8285.1|8283.9|8284.7|8283.6|3
1650256000000|2022-04-18 04:26:40|8284.8|8283.9|8284.8|8283.9|8284.8|8283.9|8284.7|8283.8|5
1650256010000|2022-04-18 04:26:50|8284.7|8283.8|8284.7|8283.8|8284.8|8283.9|8284.7|8283.8|3
1650256020000|2022-04-18 04:27:00|8284.6|8283.7|8285|8283.5|8285|8283.8|8284.6|8283.4|4
1650256030000|2022-04-18 04:27:10|8284.9|8283.4|8284.9|8283.4|8285|8283.5|8284.9|8283.4|7
1650256040000|2022-04-18 04:27:20|8285|8283.5|8285|8283.5|8285|8283.5|8284.9|8283.4|5
1650256050000|2022-04-18 04:27:30|8284.9|8283.4|8285|8283.5|8285|8283.5|8284.9|8283.4|8
1650256060000|2022-04-18 04:27:40|8284.9|8283.4|8285|8283.5|8285|8283.5|8284.9|8283.4|8
1650256080000|2022-04-18 04:28:00|8285.1|8283.6|8284.9|8283.4|8285.1|8283.6|8284.9|8283.4|7
1650256090000|2022-04-18 04:28:10|8285|8283.5|8285|8283.5|8285.1|8283.6|8284.9|8283.4|13
1650256100000|2022-04-18 04:28:20|8284.9|8283.4|8285|8283.5|8285|8283.5|8284.9|8283.4|6
1650256110000|2022-04-18 04:28:30|8284.9|8283.4|8285|8283.5|8285|8283.5|8284.9|8283.4|2
1650256120000|2022-04-18 04:28:40|8284.9|8283.4|8284.7|8283.8|8285|8283.8|8284.7|8283.4|10
1650256130000|2022-04-18 04:28:50|8284.6|8283.7|8284.7|8283.8|8284.7|8283.8|8284.6|8283.7|2
1650256140000|2022-04-18 04:29:00|8285|8283.5|8285|8283.5|8285|8283.5|8285|8283.5|1
1650256150000|2022-04-18 04:29:10|8284.9|8283.4|8285.1|8283.6|8285.1|8283.6|8284.8|8283.3|7
1650256160000|2022-04-18 04:29:20|8285|8283.5|8285.1|8283.6|8285.1|8283.6|8285|8283.5|2
1650256170000|2022-04-18 04:29:30|8285|8283.5|8285.2|8283.7|8285.2|8283.9|8284.7|8283.5|5
1650256180000|2022-04-18 04:29:40|8285.1|8283.6|8285.1|8283.6|8285.2|8283.7|8285|8283.5|9
1650256190000|2022-04-18 04:29:50|8285.2|8283.7|8284.7|8283.8|8285.2|8283.9|8284.7|8283.5|9
1650256200000|2022-04-18 04:30:00|8284.8|8283.9|8284.8|8283.9|8284.8|8283.9|8284.7|8283.8|3
1650256210000|2022-04-18 04:30:10|8284.9|8284|8284.9|8284|8284.9|8284|8284.9|8284|1
1650256220000|2022-04-18 04:30:20|8285.3|8283.8|8285.1|8283.6|8285.3|8283.9|8284.7|8283.6|11
1650256230000|2022-04-18 04:30:30|8285|8283.5|8284.8|8283.9|8285.1|8283.9|8284.7|8283.5|9
1650256240000|2022-04-18 04:30:40|8284.7|8283.8|8285|8283.5|8285.1|8283.9|8284.7|8283.5|5
1650256250000|2022-04-18 04:30:50|8285.1|8283.6|8285.1|8283.6|8285.1|8283.6|8285|8283.5|3
1650256260000|2022-04-18 04:31:00|8285|8283.5|8284.7|8283.8|8285.1|8283.8|8284.7|8283.5|4
1650256270000|2022-04-18 04:31:10|8285|8283.5|8284.7|8283.8|8285.1|8283.8|8284.7|8283.5|7
1650256280000|2022-04-18 04:31:20|8284.6|8283.7|8285.1|8283.6|8285.1|8283.9|8284.6|8283.5|8
1650256290000|2022-04-18 04:31:30|8285|8283.5|8285|8283.5|8285.1|8283.6|8285|8283.5|9
1650256300000|2022-04-18 04:31:40|8285.1|8283.6|8285.1|8283.6|8285.1|8283.6|8285.1|8283.6|1
1650256310000|2022-04-18 04:31:50|8285|8283.5|8285.1|8283.6|8285.1|8283.6|8285|8283.5|2
1650256320000|2022-04-18 04:32:00|8284.7|8283.8|8285.1|8283.6|8285.2|8283.9|8284.7|8283.6|6
1650256330000|2022-04-18 04:32:10|8285|8283.5|8285|8283.5|8285.1|8283.6|8285|8283.5|3
1650256340000|2022-04-18 04:32:20|8285.1|8283.6|8285.1|8283.6|8285.1|8283.9|8284.8|8283.6|3
1650256360000|2022-04-18 04:32:40|8285.2|8283.7|8284.8|8283.9|8285.2|8283.9|8284.8|8283.6|3
1650256370000|2022-04-18 04:32:50|8284.9|8284|8284.9|8284|8284.9|8284|8284.8|8283.9|3
1650256380000|2022-04-18 04:33:00|8285|8284.1|8285.1|8283.6|8285.2|8284.1|8284.9|8283.6|6
1650256390000|2022-04-18 04:33:10|8285.2|8283.7|8285.1|8283.6|8285.2|8283.7|8285|8283.5|10
1650256400000|2022-04-18 04:33:20|8285.2|8283.7|8285.1|8283.6|8285.2|8283.7|8285|8283.5|4
1650256410000|2022-04-18 04:33:30|8284.8|8283.9|8285.1|8283.6|8285.2|8283.9|8284.8|8283.6|3
1650256420000|2022-04-18 04:33:40|8285|8283.5|8285|8283.5|8285.1|8283.6|8285|8283.5|3
1650256430000|2022-04-18 04:33:50|8284.7|8283.8|8285.1|8283.6|8285.2|8284|8284.7|8283.6|7
1650256440000|2022-04-18 04:34:00|8284.8|8283.9|8284.8|8283.9|8284.8|8283.9|8284.7|8283.8|3
1650256450000|2022-04-18 04:34:10|8284.7|8283.8|8284.7|8283.8|8284.8|8283.9|8284.7|8283.8|3
1650256460000|2022-04-18 04:34:20|8284.8|8283.9|8285.2|8283.7|8285.2|8283.9|8284.7|8283.7|6
1650256470000|2022-04-18 04:34:30|8285.1|8283.6|8285.2|8283.7|8285.2|8283.7|8285.1|8283.6|6
1650256480000|2022-04-18 04:34:40|8285.1|8283.6|8285.4|8283.9|8285.4|8283.9|8285.1|8283.6|6
1650256490000|2022-04-18 04:34:50|8285.3|8283.8|8285.3|8283.8|8285.3|8284|8284.8|8283.7|15
1650256500000|2022-04-18 04:35:00|8285.2|8283.7|8287.5|8286|8287.5|8286|8285.2|8283.7|14
1650256510000|2022-04-18 04:35:10|8287.4|8285.9|8287.5|8286|8287.6|8286.3|8287.1|8285.9|10
1650256520000|2022-04-18 04:35:20|8287.4|8285.9|8287.1|8285.6|8287.6|8286.4|8286.8|8285.6|20
1650256530000|2022-04-18 04:35:30|8287.2|8285.7|8287.2|8285.7|8287.4|8286.1|8287|8285.7|10
1650256540000|2022-04-18 04:35:40|8287.3|8285.8|8287.3|8285.8|8287.3|8285.8|8287.2|8285.7|3
1650256550000|2022-04-18 04:35:50|8287.2|8285.7|8287.3|8285.8|8287.3|8285.8|8287.2|8285.7|4
1650256560000|2022-04-18 04:36:00|8287.2|8285.7|8287.5|8286|8287.5|8286.1|8286.9|8285.7|11
1650256570000|2022-04-18 04:36:10|8287.4|8285.9|8287.5|8286|8287.5|8286|8287.4|8285.9|2
1650256580000|2022-04-18 04:36:20|8287.6|8286.1|8287.5|8286|8287.6|8286.1|8287.4|8285.9|4
1650256590000|2022-04-18 04:36:30|8287.4|8285.9|8287.5|8286|8287.6|8286.1|8287.4|8285.9|10
1650256600000|2022-04-18 04:36:40|8287.6|8286.1|8287.6|8286.1|8287.6|8286.1|8287.5|8286|5
1650256610000|2022-04-18 04:36:50|8287.5|8286|8287.8|8286.3|8287.9|8286.4|8287.5|8286|5
1650256620000|2022-04-18 04:37:00|8287.9|8286.4|8287.6|8286.7|8287.9|8286.7|8287.4|8286.4|15
1650256630000|2022-04-18 04:37:10|8288.1|8286.6|8288.4|8286.9|8288.4|8287.2|8287.8|8286.6|16
1650256640000|2022-04-18 04:37:20|8288.5|8287|8288.1|8286.6|8288.5|8287|8288.1|8286.6|5
1650256650000|2022-04-18 04:37:30|8288.2|8286.7|8288.2|8286.7|8288.2|8286.7|8288.1|8286.6|5
1650256660000|2022-04-18 04:37:40|8288.3|8286.8|8288.2|8286.7|8288.3|8286.8|8288.2|8286.7|4
1650256670000|2022-04-18 04:37:50|8288.3|8286.8|8288.3|8286.8|8288.4|8286.9|8288.2|8286.7|5
1650256680000|2022-04-18 04:38:00|8288.4|8286.9|8288.6|8287.1|8288.6|8287.1|8288.3|8286.8|9
1650256690000|2022-04-18 04:38:10|8288.5|8287|8288.7|8287.2|8288.8|8287.3|8288.5|8287|3
1650256700000|2022-04-18 04:38:20|8288.5|8287.6|8288|8286.5|8288.8|8287.6|8287.8|8286.3|16
1650256710000|2022-04-18 04:38:30|8287.9|8286.4|8288.1|8286.6|8288.1|8286.6|8287.9|8286.4|2
1650256720000|2022-04-18 04:38:40|8288|8286.5|8288|8286.5|8288|8286.5|8288|8286.5|1
1650256730000|2022-04-18 04:38:50|8288.1|8286.6|8288|8286.5|8288.1|8286.6|8287.9|8286.4|4
1650256740000|2022-04-18 04:39:00|8288.1|8286.6|8288.5|8287|8288.6|8287.1|8288|8286.5|10
1650256750000|2022-04-18 04:39:10|8288.6|8287.1|8288.5|8287|8288.7|8287.2|8288.5|8287|14
1650256760000|2022-04-18 04:39:20|8288.6|8287.1|8288.5|8287|8288.6|8287.1|8288.5|8287|2
1650256770000|2022-04-18 04:39:30|8288.4|8286.9|8288.3|8286.8|8288.4|8286.9|8288.2|8286.7|3
1650256780000|2022-04-18 04:39:40|8288.2|8286.7|8288.2|8286.7|8288.2|8286.7|8288.2|8286.7|1
1650256790000|2022-04-18 04:39:50|8287.8|8286.9|8288.1|8286.6|8288.1|8287|8287.8|8286.6|3
1650256800000|2022-04-18 04:40:00|8288.2|8286.7|8288.4|8286.9|8288.4|8286.9|8288.1|8286.6|8
1650256810000|2022-04-18 04:40:10|8288.7|8287.2|8288.5|8287|8288.8|8287.3|8288.5|8287|12
1650256820000|2022-04-18 04:40:20|8288.6|8287.1|8288.6|8287.1|8288.6|8287.1|8288.5|8287|9
1650256830000|2022-04-18 04:40:30|8288.7|8287.2|8288.6|8287.1|8288.7|8287.2|8288.6|8287.1|2
1650256840000|2022-04-18 04:40:40|8288.4|8286.9|8288.2|8286.7|8288.5|8287|8288|8286.5|12
1650256860000|2022-04-18 04:41:00|8288.3|8286.8|8288.5|8287|8288.6|8287.1|8287.8|8286.6|17
1650256870000|2022-04-18 04:41:10|8288.4|8286.9|8288.5|8287|8288.5|8287|8288.4|8286.9|4
1650256880000|2022-04-18 04:41:20|8288.6|8287.1|8288.5|8287|8288.8|8287.3|8288.4|8286.9|19
1650256890000|2022-04-18 04:41:30|8288.4|8286.9|8288.5|8287|8288.5|8287|8288.4|8286.9|2
1650256910000|2022-04-18 04:41:50|8288.4|8286.9|8288.4|8286.9|8288.5|8287|8288.4|8286.9|3
1650256920000|2022-04-18 04:42:00|8288.5|8287|8288.6|8287.1|8288.6|8287.1|8288.5|8287|4
1650256930000|2022-04-18 04:42:10|8288.7|8287.2|8288.7|8287.2|8288.7|8287.2|8288.7|8287.2|1
1650256940000|2022-04-18 04:42:20|8288.6|8287.1|8288.6|8287.1|8288.7|8287.2|8288.6|8287.1|7
1650256960000|2022-04-18 04:42:40|8288.7|8287.2|8288.6|8287.1|8288.7|8287.2|8288.6|8287.1|2
1650256970000|2022-04-18 04:42:50|8288.7|8287.2|8288.7|8287.2|8288.7|8287.2|8288.6|8287.1|3
1650256980000|2022-04-18 04:43:00|8288.5|8287|8288.5|8287|8288.6|8287.1|8288.5|8287|3
1650256990000|2022-04-18 04:43:10|8288.7|8287.2|8288.6|8287.1|8288.8|8287.3|8288.5|8287|12
1650257010000|2022-04-18 04:43:30|8288.7|8287.2|8288.6|8287.1|8288.7|8287.2|8288.6|8287.1|4
1650257020000|2022-04-18 04:43:40|8288.7|8287.2|8288.7|8287.2|8288.7|8287.2|8288.7|8287.2|1
1650257030000|2022-04-18 04:43:50|8288.6|8287.1|8288.7|8287.2|8288.9|8287.4|8288.6|8287.1|15
1650257040000|2022-04-18 04:44:00|8288.8|8287.3|8288.9|8287.4|8288.9|8287.4|8288.7|8287.2|7
1650257050000|2022-04-18 04:44:10|8289|8287.5|8289|8287.5|8289.1|8287.6|8289|8287.5|9
1650257060000|2022-04-18 04:44:20|8289.1|8287.6|8289|8287.5|8289.1|8287.6|8288.9|8287.4|10
1650257070000|2022-04-18 04:44:30|8289.1|8287.6|8289.1|8287.6|8289.1|8287.6|8289|8287.5|3
1650257090000|2022-04-18 04:44:50|8289.2|8287.7|8289.2|8287.7|8289.2|8287.7|8289.2|8287.7|1
1650257100000|2022-04-18 04:45:00|8289.1|8287.6|8289.1|8287.6|8289.2|8287.7|8289.1|8287.6|3
1650257110000|2022-04-18 04:45:10|8289.2|8287.7|8289.2|8287.7|8289.2|8287.7|8289.1|8287.6|3
1650257120000|2022-04-18 04:45:20|8289.1|8287.6|8289.2|8287.7|8289.2|8287.7|8289.1|8287.6|2
1650257130000|2022-04-18 04:45:30|8289.1|8287.6|8289.3|8287.8|8289.3|8287.8|8289.1|8287.6|3
1650257140000|2022-04-18 04:45:40|8289.2|8287.7|8289.2|8287.7|8289.2|8287.7|8289.2|8287.7|1
1650257150000|2022-04-18 04:45:50|8289.3|8287.8|8289.3|8287.8|8289.3|8287.8|8289.3|8287.8|1
1650257160000|2022-04-18 04:46:00|8289.2|8287.7|8289.4|8287.9|8289.4|8287.9|8289.2|8287.7|8
1650257170000|2022-04-18 04:46:10|8289.3|8287.8|8289.3|8287.8|8289.4|8287.9|8289.3|8287.8|5
1650257180000|2022-04-18 04:46:20|8289.4|8287.9|8289.5|8288|8289.7|8288.3|8289.1|8287.8|16
1650257190000|2022-04-18 04:46:30|8289.4|8287.9|8289.5|8288|8289.5|8288|8289.4|8287.9|6
1650257200000|2022-04-18 04:46:40|8289.4|8287.9|8289.4|8287.9|8289.5|8288|8289.3|8287.8|5
1650257210000|2022-04-18 04:46:50|8289.5|8288|8289.4|8287.9|8289.5|8288|8289.3|8287.8|8
1650257220000|2022-04-18 04:47:00|8289.5|8288|8289.6|8288.1|8289.7|8288.2|8289.5|8288|6
1650257230000|2022-04-18 04:47:10|8289.7|8288.2|8289.5|8288|8289.7|8288.2|8289.5|8288|13
1650257240000|2022-04-18 04:47:20|8289.4|8287.9|8289.4|8287.9|8289.5|8288|8289.4|8287.9|3
1650257260000|2022-04-18 04:47:40|8289.3|8287.8|8289.4|8287.9|8289.4|8287.9|8289.3|8287.8|2
1650257270000|2022-04-18 04:47:50|8289.3|8287.8|8289.4|8287.9|8289.5|8288|8289.3|8287.8|11
1650257280000|2022-04-18 04:48:00|8289.5|8288|8289.4|8287.9|8289.5|8288|8289.3|8287.8|4
1650257290000|2022-04-18 04:48:10|8289.3|8287.8|8289.3|8287.8|8289.4|8287.9|8289.3|8287.8|3
1650257300000|2022-04-18 04:48:20|8289.2|8287.7|8289|8287.5|8289.2|8287.7|8289|8287.5|5
1650257310000|2022-04-18 04:48:30|8289.1|8287.6|8289|8287.5|8289.1|8287.6|8288.9|8287.4|4
1650257320000|2022-04-18 04:48:40|8289.1|8287.6|8289.1|8287.6|8289.2|8287.7|8289.1|8287.6|5
1650257330000|2022-04-18 04:48:50|8289.2|8287.7|8289.1|8287.6|8289.2|8287.7|8289.1|8287.6|2
1650257350000|2022-04-18 04:49:10|8289|8287.5|8288.8|8287.3|8289|8287.5|8288.8|8287.3|3
1650257360000|2022-04-18 04:49:20|8288.9|8287.4|8288.9|8287.4|8288.9|8287.4|8288.8|8287.3|3
1650257370000|2022-04-18 04:49:30|8288.8|8287.3|8288.6|8287.1|8288.9|8287.4|8288.5|8287|8
1650257380000|2022-04-18 04:49:40|8288.7|8287.2|8288.6|8287.1|8288.7|8287.2|8288.6|8287.1|2
1650257390000|2022-04-18 04:49:50|8288.5|8287|8288.5|8287|8288.5|8287|8288.5|8287|1
1650257400000|2022-04-18 04:50:00|8288.6|8287.1|8288.5|8287|8288.6|8287.1|8288.5|8287|6
1650257410000|2022-04-18 04:50:10|8288.6|8287.1|8288.8|8287.3|8288.8|8287.3|8288.6|8287.1|5
1650257420000|2022-04-18 04:50:20|8288.7|8287.2|8288.6|8287.1|8288.8|8287.3|8288.6|8287.1|5
1650257430000|2022-04-18 04:50:30|8288.7|8287.2|8288.9|8287.4|8288.9|8287.4|8288.6|8287.1|5
1650257440000|2022-04-18 04:50:40|8288.8|8287.3|8288.7|8287.2|8288.8|8287.3|8288.7|8287.2|2
1650257460000|2022-04-18 04:51:00|8288.8|8287.3|8288.7|8287.2|8288.8|8287.3|8288.7|8287.2|2
1650257470000|2022-04-18 04:51:10|8288.8|8287.3|8288.7|8287.2|8288.8|8287.3|8288.7|8287.2|2
1650257480000|2022-04-18 04:51:20|8288.9|8287.4|8288.9|8287.4|8289.1|8287.6|8288.8|8287.3|8
1650257490000|2022-04-18 04:51:30|8289|8287.5|8289|8287.5|8289|8287.5|8288.9|8287.4|7
1650257500000|2022-04-18 04:51:40|8288.8|8287.3|8288.8|8287.3|8288.9|8287.4|8288.8|8287.3|3
1650257510000|2022-04-18 04:51:50|8288.9|8287.4|8288.9|8287.4|8288.9|8287.4|8288.9|8287.4|1
1650257520000|2022-04-18 04:52:00|8288.8|8287.3|8288.8|8287.3|8288.8|8287.3|8288.8|8287.3|1
1650257530000|2022-04-18 04:52:10|8288.9|8287.4|8288.9|8287.4|8288.9|8287.4|8288.9|8287.4|1
1650257540000|2022-04-18 04:52:20|8288.7|8287.2|8288.7|8287.2|8288.8|8287.3|8288.7|8287.2|5
1650257550000|2022-04-18 04:52:30|8288.8|8287.3|8288.6|8287.1|8288.8|8287.3|8288.6|8287.1|3
1650257560000|2022-04-18 04:52:40|8288.7|8287.2|8288.6|8287.1|8288.8|8287.5|8288.3|8287.1|9
1650257570000|2022-04-18 04:52:50|8288.8|8287.3|8288.8|8287.3|8288.8|8287.3|8288.7|8287.2|5
1650257580000|2022-04-18 04:53:00|8288.7|8287.2|8288.7|8287.2|8288.8|8287.3|8288.7|8287.2|7
1650257590000|2022-04-18 04:53:10|8288.8|8287.3|8288.6|8287.7|8288.9|8287.7|8288.6|8287.1|7
1650257600000|2022-04-18 04:53:20|8288.5|8287.6|8288.8|8287.3|8288.8|8287.6|8288.5|8287.3|2
1650257610000|2022-04-18 04:53:30|8288.2|8287.1|8288.2|8286.7|8288.3|8287.1|8288|8286.6|11
1650257620000|2022-04-18 04:53:40|8288.1|8286.6|8288.1|8286.6|8288.2|8286.7|8288.1|8286.6|5
1650257630000|2022-04-18 04:53:50|8288.2|8286.7|8288.1|8286.6|8288.2|8286.7|8288.1|8286.6|4
1650257640000|2022-04-18 04:54:00|8288.2|8286.7|8288.2|8286.7|8288.2|8286.7|8288.2|8286.7|1
1650257650000|2022-04-18 04:54:10|8288.1|8286.6|8288.1|8286.6|8288.2|8286.7|8288.1|8286.6|7
1650257660000|2022-04-18 04:54:20|8288.2|8286.7|8288.1|8286.6|8288.2|8286.7|8288.1|8286.6|2
1650257670000|2022-04-18 04:54:30|8288.2|8286.7|8287.9|8286.4|8288.2|8286.7|8287.4|8286.2|14
1650257680000|2022-04-18 04:54:40|8287.8|8286.3|8287.6|8286.1|8287.8|8286.3|8287.6|8286.1|8
1650257690000|2022-04-18 04:54:50|8287.7|8286.2|8287.6|8286.1|8287.8|8286.4|8287.2|8286|12
1650257700000|2022-04-18 04:55:00|8287.7|8286.2|8288|8286.5|8288|8286.5|8287.7|8286.2|15
1650257710000|2022-04-18 04:55:10|8287.9|8286.4|8288|8286.5|8288|8286.5|8287.9|8286.4|2
1650257720000|2022-04-18 04:55:20|8288.1|8286.6|8288|8286.5|8288.1|8286.6|8288|8286.5|2
1650257730000|2022-04-18 04:55:30|8288.1|8286.6|8288|8286.5|8288.3|8286.8|8288|8286.5|6
1650257740000|2022-04-18 04:55:40|8288.1|8286.6|8288.3|8286.8|8288.4|8286.9|8288.1|8286.6|6
1650257750000|2022-04-18 04:55:50|8288.4|8286.9|8288.3|8286.8|8288.4|8286.9|8288.3|8286.8|2
1650257760000|2022-04-18 04:56:00|8288.2|8286.7|8288.4|8286.9|8288.5|8287|8288.2|8286.7|9
1650257770000|2022-04-18 04:56:10|8288.5|8287|8288.6|8287.1|8288.7|8287.2|8288.4|8286.9|10
1650257780000|2022-04-18 04:56:20|8288.8|8287.3|8289.1|8287.6|8289.1|8287.6|8288.6|8287.1|16
1650257790000|2022-04-18 04:56:30|8289.2|8287.7|8289.2|8287.7|8289.2|8288|8288.9|8287.7|3
1650257810000|2022-04-18 04:56:50|8289.1|8287.6|8289.5|8288|8289.5|8288.2|8289.1|8287.6|10
1650257820000|2022-04-18 04:57:00|8289.6|8288.1|8289.8|8288.3|8289.9|8288.6|8289.5|8288.1|10
1650257830000|2022-04-18 04:57:10|8289.9|8288.4|8289.9|8288.4|8289.9|8288.4|8289.9|8288.4|1
1650257840000|2022-04-18 04:57:20|8289.8|8288.3|8290|8288.5|8290|8288.5|8289.8|8288.3|7
1650257850000|2022-04-18 04:57:30|8290.1|8288.6|8290|8288.5|8290.1|8288.6|8289.9|8288.4|7
1650257860000|2022-04-18 04:57:40|8289.9|8288.4|8289.9|8288.4|8290|8288.5|8289.8|8288.3|7
1650257870000|2022-04-18 04:57:50|8290|8288.5|8290|8288.5|8290.1|8288.6|8289.9|8288.4|10
1650257880000|2022-04-18 04:58:00|8290.1|8288.6|8289.7|8288.8|8290.1|8288.9|8289.6|8288.5|9
1650257890000|2022-04-18 04:58:10|8289.6|8288.7|8289.8|8288.3|8289.9|8288.7|8289.4|8288.2|18
1650257900000|2022-04-18 04:58:20|8289.9|8288.4|8289.9|8288.4|8289.9|8288.4|8289.9|8288.4|1
1650257910000|2022-04-18 04:58:30|8290|8288.5|8289.8|8288.3|8290|8288.5|8289.8|8288.3|9
1650257920000|2022-04-18 04:58:40|8289.7|8288.2|8289.4|8287.9|8289.7|8288.2|8289.3|8287.8|9
1650257930000|2022-04-18 04:58:50|8289.5|8288|8289.5|8288|8289.5|8288|8289.3|8287.8|9
1650257940000|2022-04-18 04:59:00|8289.4|8287.9|8289.4|8287.9|8289.6|8288.2|8289|8287.9|11
1650257950000|2022-04-18 04:59:10|8289.5|8288|8289.6|8288.1|8289.6|8288.1|8289.5|8288|4
1650257960000|2022-04-18 04:59:20|8289.5|8288|8289.5|8288|8289.5|8288|8289.4|8287.9|3
1650257970000|2022-04-18 04:59:30|8289.4|8287.9|8289.3|8287.8|8289.5|8288.3|8288.9|8287.5|32
1650257980000|2022-04-18 04:59:40|8289.1|8287.6|8289|8287.5|8289.2|8287.7|8288.9|8287.4|15
1650257990000|2022-04-18 04:59:50|8288.9|8287.4|8288.7|8287.2|8289|8287.5|8288.7|8287.2|9
1650258000000|2022-04-18 05:00:00|8288.8|8287.3|8288.8|8287.3|8289|8287.5|8288.8|8287.3|16
1650258010000|2022-04-18 05:00:10|8288.9|8287.4|8288.7|8287.2|8288.9|8287.4|8288.5|8287|18
1650258020000|2022-04-18 05:00:20|8288.8|8287.3|8288.4|8286.9|8288.9|8287.4|8288.4|8286.9|18
1650258030000|2022-04-18 05:00:30|8288.5|8287|8288.2|8286.7|8288.5|8287|8288.2|8286.7|14
1650258040000|2022-04-18 05:00:40|8288.3|8286.8|8288.3|8286.8|8288.4|8286.9|8288.2|8286.7|9
1650258050000|2022-04-18 05:00:50|8288.2|8286.7|8287.7|8286.2|8288.2|8286.7|8287.4|8286.2|9
1650258060000|2022-04-18 05:01:00|8287.8|8286.3|8287.8|8286.3|8287.8|8286.3|8287.7|8286.2|3
1650258070000|2022-04-18 05:01:10|8287.7|8286.2|8287.7|8286.2|8287.8|8286.3|8287.6|8286.1|5
1650258080000|2022-04-18 05:01:20|8287.8|8286.3|8287.8|8286.3|8287.8|8286.3|8287.7|8286.2|5
1650258090000|2022-04-18 05:01:30|8287.9|8286.4|8287.9|8286.4|8287.9|8286.4|8287.9|8286.4|1
1650258100000|2022-04-18 05:01:40|8288|8286.5|8287.9|8286.4|8288|8286.5|8287.9|8286.4|2
1650258110000|2022-04-18 05:01:50|8287.8|8286.3|8287.8|8286.3|8287.9|8286.4|8287.8|8286.3|3
1650258120000|2022-04-18 05:02:00|8287.9|8286.4|8287.7|8286.2|8287.9|8286.4|8287.7|8286.2|7
1650258130000|2022-04-18 05:02:10|8288|8286.5|8287.9|8286.4|8288.1|8286.6|8287.9|8286.4|8
1650258140000|2022-04-18 05:02:20|8288|8286.5|8287.9|8286.4|8288|8286.5|8287.9|8286.4|2
1650258150000|2022-04-18 05:02:30|8288|8286.5|8288|8286.5|8288|8286.5|8288|8286.5|1
1650258160000|2022-04-18 05:02:40|8287.9|8286.4|8287.9|8286.4|8288.1|8287|8287.6|8286.4|10
1650258170000|2022-04-18 05:02:50|8288|8286.5|8287.9|8286.4|8288.1|8286.6|8287.9|8286.4|10
1650258180000|2022-04-18 05:03:00|8288|8286.5|8287.8|8286.3|8288|8286.5|8287.8|8286.3|11
1650258190000|2022-04-18 05:03:10|8287.9|8286.4|8287.9|8286.4|8287.9|8286.4|8287.8|8286.3|13
1650258200000|2022-04-18 05:03:20|8287.8|8286.3|8288|8286.5|8288|8286.5|8287.8|8286.3|7
1650258210000|2022-04-18 05:03:30|8287.9|8286.4|8288|8286.5|8288.1|8286.6|8287.9|8286.4|6
1650258220000|2022-04-18 05:03:40|8287.9|8286.4|8288|8286.5|8288|8286.5|8287.9|8286.4|2
1650258230000|2022-04-18 05:03:50|8288.1|8286.6|8287.8|8286.3|8288.1|8286.7|8287.6|8286.3|15
1650258240000|2022-04-18 05:04:00|8287.9|8286.4|8288.1|8286.6|8288.1|8286.6|8287.8|8286.3|10
1650258250000|2022-04-18 05:04:10|8288|8286.5|8288.1|8286.6|8288.1|8286.6|8288|8286.5|2
1650258260000|2022-04-18 05:04:20|8288|8286.5|8288|8286.5|8288|8286.5|8288|8286.5|1
1650258270000|2022-04-18 05:04:30|8288.3|8286.8|8288.3|8286.8|8288.4|8286.9|8288.2|8286.7|9
1650258280000|2022-04-18 05:04:40|8288.2|8286.7|8288.4|8286.9|8288.4|8286.9|8288.2|8286.7|3
1650258290000|2022-04-18 05:04:50|8288.3|8286.8|8288.3|8286.8|8288.3|8286.8|8288.3|8286.8|1
1650258310000|2022-04-18 05:05:10|8287.9|8287|8287.8|8286.9|8287.9|8287|8287.8|8286.9|2
1650258320000|2022-04-18 05:05:20|8287.7|8286.8|8288.2|8286.7|8288.2|8287|8287.7|8286.7|5
1650258330000|2022-04-18 05:05:30|8288|8286.5|8288|8286.5|8288|8286.5|8287.4|8286.3|18
1650258340000|2022-04-18 05:05:40|8287.9|8286.4|8288.1|8286.6|8288.1|8286.6|8287.9|8286.4|13
1650258350000|2022-04-18 05:05:50|8288|8286.5|8288.1|8286.6|8288.1|8286.6|8287.9|8286.4|7
1650258360000|2022-04-18 05:06:00|8288|8286.5|8288.1|8286.6|8288.2|8286.8|8287.7|8286.5|10
1650258370000|2022-04-18 05:06:10|8288|8286.5|8288|8286.5|8288.1|8286.6|8287.9|8286.4|9
1650258380000|2022-04-18 05:06:20|8287.9|8286.4|8287.8|8286.3|8287.9|8286.4|8287.8|8286.3|6
1650258390000|2022-04-18 05:06:30|8287.9|8286.4|8287.6|8286.1|8287.9|8286.4|8287.4|8285.9|9
1650258400000|2022-04-18 05:06:40|8287.5|8286|8287.6|8286.1|8287.6|8286.1|8287.5|8286|4
1650258410000|2022-04-18 05:06:50|8287.7|8286.2|8287.6|8286.1|8287.7|8286.2|8287.6|8286.1|4
1650258420000|2022-04-18 05:07:00|8287.5|8286|8287.2|8285.7|8287.5|8286|8287.1|8285.6|12
1650258430000|2022-04-18 05:07:10|8287.1|8285.6|8287.2|8285.7|8287.3|8285.8|8287.1|8285.6|4
1650258440000|2022-04-18 05:07:20|8287.3|8285.8|8287.4|8285.9|8287.4|8285.9|8287.2|8285.7|6
1650258450000|2022-04-18 05:07:30|8287.3|8285.8|8287.4|8285.9|8287.5|8286|8287.3|8285.8|6
1650258460000|2022-04-18 05:07:40|8287.3|8285.8|8287.4|8285.9|8287.5|8286|8287.3|8285.8|4
1650258470000|2022-04-18 05:07:50|8287.5|8286|8287.4|8285.9|8287.5|8286|8287.4|8285.9|2
1650258480000|2022-04-18 05:08:00|8287.5|8286|8287.4|8285.9|8287.6|8286.1|8287.4|8285.9|6
1650258490000|2022-04-18 05:08:10|8287.5|8286|8287.6|8286.1|8287.6|8286.1|8287.3|8285.8|10
1650258500000|2022-04-18 05:08:20|8287.5|8286|8287.4|8285.9|8287.5|8286|8287.4|8285.9|6
1650258510000|2022-04-18 05:08:30|8287.5|8286|8287.4|8285.9|8287.5|8286|8287.3|8285.8|6
1650258520000|2022-04-18 05:08:40|8287.3|8285.8|8287.4|8285.9|8287.5|8286|8287.2|8285.7|9
1650258530000|2022-04-18 05:08:50|8287.3|8285.8|8287.4|8285.9|8287.4|8285.9|8287.2|8285.7|6
1650258540000|2022-04-18 05:09:00|8287.5|8286|8287.4|8285.9|8287.5|8286|8287.4|8285.9|6
1650258550000|2022-04-18 05:09:10|8287.5|8286|8287.4|8285.9|8287.5|8286|8287.4|8285.9|2
1650258560000|2022-04-18 05:09:20|8287.5|8286|8287.1|8285.6|8287.5|8286|8287.1|8285.6|10
1650258570000|2022-04-18 05:09:30|8287.2|8285.7|8287.1|8285.6|8287.2|8285.7|8287.1|8285.6|10
1650258580000|2022-04-18 05:09:40|8287.2|8285.7|8287.1|8285.6|8287.2|8285.7|8287.1|8285.6|4
1650258590000|2022-04-18 05:09:50|8287.2|8285.7|8287.1|8285.6|8287.2|8285.7|8287.1|8285.6|2
1650258600000|2022-04-18 05:10:00|8287.2|8285.7|8286.7|8285.2|8287.2|8285.7|8286.7|8285.2|17
1650258610000|2022-04-18 05:10:10|8286.8|8285.3|8286.7|8285.2|8286.8|8285.6|8286.5|8285|17
1650258620000|2022-04-18 05:10:20|8286.4|8285.5|8286.6|8285.1|8286.6|8285.5|8286.3|8285.1|6
1650258630000|2022-04-18 05:10:30|8286.5|8285|8286.9|8285.4|8286.9|8285.4|8286.5|8285|18
1650258640000|2022-04-18 05:10:40|8286.7|8285.2|8286.7|8285.2|8286.8|8285.3|8286.7|8285.2|3
1650258650000|2022-04-18 05:10:50|8286.6|8285.1|8286.7|8285.2|8286.7|8285.2|8286.6|8285.1|2
1650258660000|2022-04-18 05:11:00|8286.6|8285.1|8286.7|8285.2|8286.7|8285.2|8286.6|8285.1|8
1650258670000|2022-04-18 05:11:10|8286.6|8285.1|8286.6|8285.1|8286.7|8285.2|8286.6|8285.1|3
1650258680000|2022-04-18 05:11:20|8286.5|8285|8286.5|8285|8286.6|8285.1|8286.4|8284.9|10
1650258690000|2022-04-18 05:11:30|8286.4|8284.9|8286.5|8285|8286.6|8285.1|8286.4|8284.9|8
1650258700000|2022-04-18 05:11:40|8286.6|8285.1|8286.6|8285.1|8286.6|8285.1|8286.5|8285|3
1650258710000|2022-04-18 05:11:50|8286.5|8285|8286.9|8285.4|8286.9|8285.4|8286.5|8285|9
1650258720000|2022-04-18 05:12:00|8286.8|8285.3|8286.9|8285.4|8286.9|8285.4|8286.8|8285.3|8
1650258730000|2022-04-18 05:12:10|8286.8|8285.3|8286.8|8285.3|8286.8|8285.3|8286.8|8285.3|1
1650258740000|2022-04-18 05:12:20|8286.9|8285.4|8286.8|8285.3|8286.9|8285.4|8286.7|8285.2|4
1650258750000|2022-04-18 05:12:30|8286.7|8285.2|8286.7|8285.2|8286.8|8285.3|8286.7|8285.2|3
1650258760000|2022-04-18 05:12:40|8286.8|8285.3|8286.8|8285.3|8286.8|8285.3|8286.7|8285.2|3
1650258770000|2022-04-18 05:12:50|8286.7|8285.2|8286.8|8285.3|8286.8|8285.5|8286.4|8285.2|7
1650258780000|2022-04-18 05:13:00|8286.7|8285.2|8286.8|8285.3|8286.9|8285.4|8286.7|8285.2|8
1650258790000|2022-04-18 05:13:10|8286.9|8285.4|8286.8|8285.3|8286.9|8285.4|8286.7|8285.2|6
1650258800000|2022-04-18 05:13:20|8286.7|8285.2|8286.7|8285.2|8286.8|8285.3|8286.7|8285.2|3
1650258810000|2022-04-18 05:13:30|8286.5|8285.6|8286.5|8285.6|8286.5|8285.6|8286.5|8285.6|1
1650258820000|2022-04-18 05:13:40|8286.6|8285.1|8286.3|8284.8|8286.6|8285.2|8286|8284.7|11
1650258830000|2022-04-18 05:13:50|8286.2|8284.7|8286.3|8284.8|8286.3|8284.8|8286.2|8284.7|2
1650258840000|2022-04-18 05:14:00|8286.2|8284.7|8286.2|8284.7|8286.4|8284.9|8286.1|8284.6|12
1650258850000|2022-04-18 05:14:10|8286.3|8284.8|8286.4|8284.9|8286.4|8284.9|8286.3|8284.8|4
1650258860000|2022-04-18 05:14:20|8286.3|8284.8|8286.3|8284.8|8286.4|8284.9|8286.3|8284.8|5
1650258870000|2022-04-18 05:14:30|8286.4|8284.9|8286.4|8284.9|8286.4|8284.9|8286.3|8284.8|5
1650258880000|2022-04-18 05:14:40|8286.1|8285.2|8286.4|8284.9|8286.4|8285.2|8286.1|8284.8|9
1650258890000|2022-04-18 05:14:50|8286.5|8285|8286.6|8285.1|8286.6|8285.1|8286.3|8284.8|8
1650258900000|2022-04-18 05:15:00|8286.5|8285|8286.6|8285.1|8286.7|8285.4|8286.2|8284.9|18
1650258910000|2022-04-18 05:15:10|8286.7|8285.2|8286.3|8284.8|8286.7|8285.5|8286.2|8284.7|15
1650258920000|2022-04-18 05:15:20|8285.9|8285|8286.3|8284.8|8286.3|8285|8285.8|8284.7|9
1650258930000|2022-04-18 05:15:30|8286.2|8284.7|8286.3|8284.8|8286.4|8284.9|8286.2|8284.7|6
1650258940000|2022-04-18 05:15:40|8286.4|8284.9|8285.3|8283.8|8286.4|8285.2|8285.3|8283.8|12
1650258950000|2022-04-18 05:15:50|8285.4|8283.9|8285.6|8284.1|8285.6|8284.4|8285.2|8283.8|13
1650258960000|2022-04-18 05:16:00|8285.5|8284|8284.8|8283.9|8285.5|8284|8284.8|8283.7|9
1650258970000|2022-04-18 05:16:10|8284.6|8283.7|8285.2|8283.7|8285.2|8283.9|8284.5|8283.4|10
1650258980000|2022-04-18 05:16:20|8284.7|8283.8|8284.8|8283.9|8285|8284|8284.5|8283.4|12
1650258990000|2022-04-18 05:16:30|8284.9|8284|8285.2|8283.7|8285.4|8284.1|8284.9|8283.7|12
1650259000000|2022-04-18 05:16:40|8285.1|8283.6|8285.1|8283.6|8285.2|8283.7|8285.1|8283.6|5
1650259010000|2022-04-18 05:16:50|8285|8283.5|8285.1|8283.6|8285.1|8283.6|8285|8283.5|6
1650259030000|2022-04-18 05:17:10|8284.9|8283.4|8285|8283.5|8285|8283.5|8284.9|8283.4|6
1650259040000|2022-04-18 05:17:20|8285.1|8283.6|8285|8283.5|8285.1|8283.6|8285|8283.5|2
1650259050000|2022-04-18 05:17:30|8285.1|8283.6|8284.9|8283.4|8285.1|8283.6|8284.9|8283.4|7
1650259060000|2022-04-18 05:17:40|8284.7|8283.2|8284.6|8283.1|8284.8|8283.3|8284.6|8283.1|4
1650259080000|2022-04-18 05:18:00|8284.7|8283.2|8284.5|8283|8284.7|8283.2|8284.4|8282.9|6
1650259090000|2022-04-18 05:18:10|8284.4|8282.9|8284.4|8282.9|8284.5|8283|8284.4|8282.9|3
1650259100000|2022-04-18 05:18:20|8284.5|8283|8284.5|8283|8284.5|8283|8284.4|8282.9|3
1650259110000|2022-04-18 05:18:30|8284.4|8282.9|8284.4|8282.9|8284.5|8283|8284.3|8282.8|5
1650259120000|2022-04-18 05:18:40|8284.5|8283|8284.5|8283|8284.6|8283.1|8284.5|8283|3
1650259130000|2022-04-18 05:18:50|8284.6|8283.1|8284.5|8283|8284.6|8283.1|8284.5|8283|4
1650259140000|2022-04-18 05:19:00|8284.4|8282.9|8284.5|8283|8284.5|8283|8284.4|8282.9|8
1650259150000|2022-04-18 05:19:10|8284.6|8283.1|8284.7|8283.2|8284.7|8283.2|8284.6|8283.1|4
1650259160000|2022-04-18 05:19:20|8284.6|8283.1|8284.7|8283.2|8284.7|8283.2|8284.6|8283.1|2
1650259170000|2022-04-18 05:19:30|8284.6|8283.1|8284.7|8283.2|8284.7|8283.2|8284.6|8283.1|4
1650259180000|2022-04-18 05:19:40|8284.8|8283.3|8284.6|8283.1|8284.8|8283.6|8284.4|8283.1|5
1650259190000|2022-04-18 05:19:50|8284.5|8283|8284.5|8283|8284.6|8283.1|8284.4|8282.9|5
1650259200000|2022-04-18 05:20:00|8284.4|8282.9|8284|8282.5|8284.4|8282.9|8284|8282.5|8
1650259210000|2022-04-18 05:20:10|8284.1|8282.6|8284|8282.5|8284.1|8282.6|8283.9|8282.4|4
1650259230000|2022-04-18 05:20:30|8283.9|8282.4|8283.9|8282.4|8283.9|8282.4|8283.9|8282.4|1
1650259240000|2022-04-18 05:20:40|8284|8282.5|8284.3|8282.8|8284.3|8282.8|8283.9|8282.4|5
1650259250000|2022-04-18 05:20:50|8284.2|8282.7|8284.2|8282.7|8284.2|8282.7|8284.1|8282.6|7
1650259260000|2022-04-18 05:21:00|8284.1|8282.6|8284.3|8282.8|8284.5|8283|8284.1|8282.6|7
1650259270000|2022-04-18 05:21:10|8284.4|8282.9|8284.2|8282.7|8284.4|8282.9|8284.1|8282.6|8
1650259280000|2022-04-18 05:21:20|8284.3|8282.8|8284.1|8282.6|8284.3|8282.8|8284|8282.5|9
1650259290000|2022-04-18 05:21:30|8284.2|8282.7|8283.9|8282.4|8284.2|8282.7|8283.9|8282.4|3
1650259300000|2022-04-18 05:21:40|8284|8282.5|8284|8282.5|8284|8282.5|8283.8|8282.3|7
1650259310000|2022-04-18 05:21:50|8283.9|8282.4|8283.9|8282.4|8283.9|8282.4|8283.8|8282.3|3
1650259330000|2022-04-18 05:22:10|8284|8282.5|8284.1|8282.6|8284.1|8282.6|8284|8282.5|2
1650259340000|2022-04-18 05:22:20|8283.9|8283|8284.1|8282.6|8284.1|8283|8283.8|8282.6|5
1650259350000|2022-04-18 05:22:30|8284|8282.5|8284.1|8282.6|8284.2|8282.7|8284|8282.5|3
1650259360000|2022-04-18 05:22:40|8284|8282.5|8284.3|8282.8|8284.4|8282.9|8284|8282.5|4
1650259370000|2022-04-18 05:22:50|8284.2|8282.7|8284.2|8282.7|8284.3|8282.8|8284.2|8282.7|5
1650259380000|2022-04-18 05:23:00|8284.3|8282.8|8284.2|8282.7|8284.4|8282.9|8284.2|8282.7|6
1650259390000|2022-04-18 05:23:10|8284.1|8282.6|8284.1|8282.6|8284.2|8282.7|8284.1|8282.6|3
1650259400000|2022-04-18 05:23:20|8284.2|8282.7|8284.3|8282.8|8284.3|8282.8|8284.1|8282.6|8
1650259410000|2022-04-18 05:23:30|8284.2|8282.7|8284.2|8282.7|8284.3|8282.8|8284.2|8282.7|5
1650259420000|2022-04-18 05:23:40|8284.3|8282.8|8284.1|8282.6|8284.3|8282.8|8284.1|8282.6|5
1650259430000|2022-04-18 05:23:50|8284|8282.5|8284.1|8282.6|8284.1|8282.6|8284|8282.5|2
1650259440000|2022-04-18 05:24:00|8284.2|8282.7|8284.2|8282.7|8284.2|8282.7|8284.2|8282.7|1
1650259450000|2022-04-18 05:24:10|8284.3|8282.8|8284.2|8282.7|8284.3|8282.8|8284.1|8282.6|11
1650259460000|2022-04-18 05:24:20|8284.1|8282.6|8284.1|8282.6|8284.3|8282.8|8283.6|8282.5|11
1650259470000|2022-04-18 05:24:30|8284|8282.5|8284|8282.5|8284.1|8282.6|8284|8282.5|7
1650259480000|2022-04-18 05:24:40|8284.1|8282.6|8284.1|8282.6|8284.1|8282.6|8284|8282.5|3
1650259510000|2022-04-18 05:25:10|8284.2|8282.7|8284.1|8282.6|8284.2|8282.7|8284.1|8282.6|2
1650259520000|2022-04-18 05:25:20|8284|8282.5|8284|8282.5|8284.1|8282.6|8283.9|8282.4|4
1650259530000|2022-04-18 05:25:30|8284.1|8282.6|8284.2|8282.7|8284.2|8282.7|8284.1|8282.6|10
1650259540000|2022-04-18 05:25:40|8284.1|8282.6|8284.2|8282.7|8284.3|8282.8|8284.1|8282.6|6
1650259550000|2022-04-18 05:25:50|8284.3|8282.8|8284.3|8282.8|8284.3|8282.8|8284.2|8282.7|5
1650259560000|2022-04-18 05:26:00|8284.2|8282.7|8284.4|8282.9|8284.5|8283|8284.2|8282.7|11
1650259570000|2022-04-18 05:26:10|8284.5|8283|8284.5|8283|8284.6|8283.1|8284.5|8283|5
1650259580000|2022-04-18 05:26:20|8284.4|8282.9|8284.3|8282.8|8284.5|8283|8284.3|8282.8|10
1650259590000|2022-04-18 05:26:30|8284.4|8282.9|8284.5|8283|8284.6|8283.1|8284.3|8282.8|9
1650259600000|2022-04-18 05:26:40|8284.4|8282.9|8284.6|8283.1|8284.7|8283.2|8284.4|8282.9|13
1650259610000|2022-04-18 05:26:50|8284.7|8283.2|8284.5|8283|8284.7|8283.2|8284.5|8283|9
1650259620000|2022-04-18 05:27:00|8284.6|8283.1|8284.6|8283.1|8284.6|8283.1|8284.5|8283|7
1650259630000|2022-04-18 05:27:10|8284.5|8283|8284.5|8283|8284.6|8283.1|8284.4|8282.9|11
1650259640000|2022-04-18 05:27:20|8284.6|8283.1|8284.7|8283.2|8284.7|8283.2|8284.4|8282.9|9
1650259650000|2022-04-18 05:27:30|8284.6|8283.1|8284.6|8283.1|8284.7|8283.2|8284.5|8283|13
1650259660000|2022-04-18 05:27:40|8284.5|8283|8284.5|8283|8284.6|8283.1|8284.4|8282.9|4
1650259670000|2022-04-18 05:27:50|8284.4|8282.9|8284.5|8283|8284.5|8283|8284.4|8282.9|2
1650259680000|2022-04-18 05:28:00|8284.6|8283.1|8284.1|8282.6|8284.6|8283.1|8283.7|8282.5|5
1650259690000|2022-04-18 05:28:10|8284.2|8282.7|8284.3|8282.8|8284.3|8282.8|8284.2|8282.7|8
1650259700000|2022-04-18 05:28:20|8284.5|8283|8284.6|8283.1|8284.6|8283.1|8284.4|8282.9|11
1650259710000|2022-04-18 05:28:30|8284.5|8283|8284.7|8283.2|8284.7|8283.2|8284.5|8283|3
1650259720000|2022-04-18 05:28:40|8284.6|8283.1|8285|8283.5|8285.1|8283.8|8284.2|8282.9|17
1650259730000|2022-04-18 05:28:50|8284.9|8283.4|8285.2|8283.7|8285.4|8283.9|8284.9|8283.4|19
1650259740000|2022-04-18 05:29:00|8285.3|8283.8|8285.4|8283.9|8285.5|8284|8285.3|8283.8|6
1650259750000|2022-04-18 05:29:10|8285.1|8284.2|8284.9|8283.4|8285.4|8284.2|8284.9|8283.4|14
1650259760000|2022-04-18 05:29:20|8285|8283.5|8284.7|8283.2|8285.1|8283.6|8284.5|8283|18
1650259770000|2022-04-18 05:29:30|8284.8|8283.3|8284.6|8283.1|8284.8|8283.5|8284.3|8282.8|26
1650259780000|2022-04-18 05:29:40|8284.7|8283.2|8284.3|8283.4|8284.7|8283.4|8284.2|8283|7
1650259790000|2022-04-18 05:29:50|8284.2|8283.3|8284.2|8282.7|8284.6|8283.4|8284.2|8282.7|12
1650259800000|2022-04-18 05:30:00|8284.3|8282.8|8284.4|8282.9|8284.6|8283.1|8284.2|8282.7|8
1650259810000|2022-04-18 05:30:10|8284.5|8283|8284.4|8282.9|8284.5|8283|8284.4|8282.9|4
1650259820000|2022-04-18 05:30:20|8284.3|8282.8|8284.4|8282.9|8284.4|8282.9|8284.3|8282.8|2
1650259830000|2022-04-18 05:30:30|8284.5|8283|8284.5|8283|8284.6|8283.1|8284.4|8282.9|7
1650259840000|2022-04-18 05:30:40|8284.4|8282.9|8284.3|8282.8|8284.4|8282.9|8284.3|8282.8|4
1650259850000|2022-04-18 05:30:50|8284.4|8282.9|8284.4|8282.9|8284.4|8282.9|8284.3|8282.8|3
1650259860000|2022-04-18 05:31:00|8284.3|8282.8|8284.4|8282.9|8284.4|8282.9|8284.3|8282.8|2
1650259870000|2022-04-18 05:31:10|8284.3|8282.8|8284.5|8283|8284.6|8283.5|8284.3|8282.8|12
1650259890000|2022-04-18 05:31:30|8284.6|8283.1|8284.6|8283.1|8284.6|8283.1|8284.6|8283.1|1
1650259900000|2022-04-18 05:31:40|8284.7|8283.2|8284.8|8283.3|8284.9|8283.4|8284.7|8283.2|6
1650259910000|2022-04-18 05:31:50|8284.7|8283.2|8284.7|8283.2|8284.8|8283.3|8284.6|8283.1|5
1650259920000|2022-04-18 05:32:00|8284.8|8283.3|8284.8|8283.3|8284.8|8283.3|8284.7|8283.2|3
1650259930000|2022-04-18 05:32:10|8285|8283.5|8285|8283.5|8285.1|8283.6|8285|8283.5|3
1650259940000|2022-04-18 05:32:20|8284.9|8283.4|8284.9|8283.4|8285|8283.5|8284.9|8283.4|7
1650259960000|2022-04-18 05:32:40|8285|8283.5|8285.1|8283.6|8285.1|8283.6|8284.9|8283.4|16
1650259970000|2022-04-18 05:32:50|8285.2|8283.7|8285.1|8283.6|8285.2|8283.7|8285.1|8283.6|2
1650259980000|2022-04-18 05:33:00|8285|8283.5|8285|8283.5|8285.1|8283.6|8285|8283.5|5
1650260000000|2022-04-18 05:33:20|8285.1|8283.6|8285.1|8283.6|8285.1|8283.6|8285|8283.5|7
1650260010000|2022-04-18 05:33:30|8285|8283.5|8285.2|8283.7|8285.3|8284.1|8285|8283.5|9
1650260020000|2022-04-18 05:33:40|8285.1|8283.6|8285.2|8283.7|8285.3|8283.8|8285|8283.5|12
1650260030000|2022-04-18 05:33:50|8285.3|8283.8|8285.3|8283.8|8285.3|8283.8|8285.2|8283.7|5
1650260040000|2022-04-18 05:34:00|8285.2|8283.7|8285.3|8283.8|8285.4|8283.9|8285.1|8283.6|9
1650260050000|2022-04-18 05:34:10|8285.4|8283.9|8285.4|8283.9|8285.4|8283.9|8285.2|8283.7|5
1650260060000|2022-04-18 05:34:20|8285.5|8284|8285.6|8284.1|8285.7|8284.2|8285.5|8284|8
1650260070000|2022-04-18 05:34:30|8285.5|8284|8285.3|8283.8|8285.5|8284|8285.2|8283.7|7
1650260080000|2022-04-18 05:34:40|8285.4|8283.9|8285.6|8284.1|8285.7|8284.2|8285.3|8283.8|13
1650260090000|2022-04-18 05:34:50|8285.7|8284.2|8285.8|8284.3|8285.9|8284.4|8285.6|8284.1|11
1650260100000|2022-04-18 05:35:00|8285.7|8284.2|8285.7|8284.2|8285.8|8284.3|8285.5|8284|13
1650260110000|2022-04-18 05:35:10|8285.8|8284.3|8285.7|8284.2|8285.8|8284.3|8285.7|8284.2|2
1650260120000|2022-04-18 05:35:20|8285.6|8284.1|8285.6|8284.1|8285.6|8284.1|8285.6|8284.1|1
1650260130000|2022-04-18 05:35:30|8285.7|8284.2|8285.7|8284.2|8285.7|8284.2|8285.5|8284|13
1650260140000|2022-04-18 05:35:40|8285.6|8284.1|8285.6|8284.1|8285.7|8284.2|8285.6|8284.1|3
1650260150000|2022-04-18 05:35:50|8285.5|8284|8285.7|8284.2|8285.7|8284.2|8285.5|8284|3
1650260160000|2022-04-18 05:36:00|8285.8|8284.3|8285.7|8284.2|8285.8|8284.3|8285.7|8284.2|6
1650260170000|2022-04-18 05:36:10|8285.8|8284.3|8285.7|8284.2|8285.8|8284.3|8285.7|8284.2|2
1650260180000|2022-04-18 05:36:20|8285.6|8284.1|8285.6|8284.1|8285.6|8284.1|8285.6|8284.1|1
1650260190000|2022-04-18 05:36:30|8285.5|8284|8285.6|8284.1|8285.6|8284.1|8285.5|8284|8
1650260200000|2022-04-18 05:36:40|8285.5|8284|8285.6|8284.1|8285.7|8284.2|8285.5|8284|6
1650260210000|2022-04-18 05:36:50|8285.8|8284.3|8285.8|8284.3|8285.8|8284.3|8285.7|8284.2|5
1650260220000|2022-04-18 05:37:00|8285.7|8284.2|8285.7|8284.2|8285.8|8284.3|8285.6|8284.1|8
1650260230000|2022-04-18 05:37:10|8285.8|8284.3|8285.7|8284.2|8285.8|8284.3|8285.7|8284.2|4
1650260250000|2022-04-18 05:37:30|8285.8|8284.3|8285.8|8284.3|8285.9|8284.4|8285.8|8284.3|5
1650260260000|2022-04-18 05:37:40|8285.7|8284.2|8285.6|8284.1|8285.7|8284.2|8285.5|8284|6
1650260270000|2022-04-18 05:37:50|8285.5|8284|8285.5|8284|8285.6|8284.1|8285.5|8284|3
1650260280000|2022-04-18 05:38:00|8285.6|8284.1|8285.4|8283.9|8285.6|8284.1|8285.4|8283.9|5
1650260310000|2022-04-18 05:38:30|8285.5|8284|8285.4|8283.9|8285.5|8284|8285.3|8283.8|6
1650260320000|2022-04-18 05:38:40|8285.3|8283.8|8285.3|8283.8|8285.4|8283.9|8285.3|8283.8|3
1650260330000|2022-04-18 05:38:50|8285.4|8283.9|8285.3|8283.8|8285.4|8283.9|8285.3|8283.8|4
1650260340000|2022-04-18 05:39:00|8285.4|8283.9|8285|8283.5|8285.4|8283.9|8285|8283.5|13
1650260350000|2022-04-18 05:39:10|8285.1|8283.6|8285.1|8283.6|8285.2|8283.7|8285|8283.5|7
1650260360000|2022-04-18 05:39:20|8285.2|8283.7|8285.3|8283.8|8285.3|8283.8|8285.1|8283.6|8
1650260370000|2022-04-18 05:39:30|8285.2|8283.7|8285.2|8283.7|8285.3|8283.8|8285.2|8283.7|7
1650260380000|2022-04-18 05:39:40|8285.1|8283.6|8285.2|8283.7|8285.2|8283.7|8285.1|8283.6|2
1650260390000|2022-04-18 05:39:50|8285.1|8283.6|8285|8283.5|8285.2|8283.7|8285|8283.5|6
1650260400000|2022-04-18 05:40:00|8284.9|8283.4|8285.2|8283.7|8285.2|8283.7|8284.9|8283.4|12
1650260420000|2022-04-18 05:40:20|8285.1|8283.6|8285.1|8283.6|8285.1|8283.6|8284.9|8283.4|7
1650260430000|2022-04-18 05:40:30|8285|8283.5|8285.1|8283.6|8285.2|8283.7|8285|8283.5|8
1650260440000|2022-04-18 05:40:40|8285.2|8283.7|8285.2|8283.7|8285.2|8283.7|8285.1|8283.6|7
1650260460000|2022-04-18 05:41:00|8285.3|8283.8|8285.4|8283.9|8285.5|8284|8285.3|8283.8|4
1650260470000|2022-04-18 05:41:10|8285.5|8284|8285.5|8284|8285.5|8284|8285.5|8284|1
1650260480000|2022-04-18 05:41:20|8285.6|8284.1|8285.8|8284.3|8285.9|8284.4|8285.6|8284.1|6
1650260490000|2022-04-18 05:41:30|8285.9|8284.4|8285.9|8284.4|8285.9|8284.4|8285.8|8284.3|5
1650260500000|2022-04-18 05:41:40|8285.8|8284.3|8285.7|8284.2|8285.8|8284.3|8285.6|8284.1|8
1650260510000|2022-04-18 05:41:50|8285.8|8284.3|8285.8|8284.3|8285.8|8284.3|8285.7|8284.2|5
1650260520000|2022-04-18 05:42:00|8285.7|8284.2|8285.8|8284.3|8285.8|8284.3|8285.7|8284.2|4
1650260530000|2022-04-18 05:42:10|8285.9|8284.4|8285.8|8284.3|8285.9|8284.4|8285.8|8284.3|4
1650260540000|2022-04-18 05:42:20|8285.9|8284.4|8285.6|8284.1|8285.9|8284.4|8285.6|8284.1|6
1650260550000|2022-04-18 05:42:30|8285.5|8284|8285.5|8284|8285.5|8284|8285.5|8284|1
1650260560000|2022-04-18 05:42:40|8285.4|8283.9|8285.4|8283.9|8285.5|8284|8285.4|8283.9|5
1650260570000|2022-04-18 05:42:50|8285.5|8284|8285.5|8284|8285.5|8284|8285.5|8284|1
1650260580000|2022-04-18 05:43:00|8285.4|8283.9|8285.5|8284|8285.5|8284|8285.4|8283.9|4
1650260590000|2022-04-18 05:43:10|8285.6|8284.1|8285.5|8284|8285.7|8284.2|8285.5|8284|7
1650260600000|2022-04-18 05:43:20|8285.6|8284.1|8285.4|8283.9|8285.6|8284.1|8285.4|8283.9|11
1650260610000|2022-04-18 05:43:30|8285.3|8283.8|8285.3|8283.8|8285.4|8283.9|8285.3|8283.8|3
1650260620000|2022-04-18 05:43:40|8285.2|8283.7|8285.2|8283.7|8285.3|8283.8|8285.2|8283.7|3
1650260630000|2022-04-18 05:43:50|8285.3|8283.8|8285.1|8283.6|8285.3|8283.8|8285.1|8283.6|12
1650260640000|2022-04-18 05:44:00|8285.2|8283.7|8285.2|8283.7|8285.3|8283.8|8284.9|8283.4|12
1650260650000|2022-04-18 05:44:10|8285.1|8283.6|8284.8|8283.3|8285.1|8283.6|8284.8|8283.3|8
1650260660000|2022-04-18 05:44:20|8284.7|8283.2|8284.7|8283.2|8284.8|8283.3|8284.7|8283.2|3
1650260670000|2022-04-18 05:44:30|8284.8|8283.3|8284.8|8283.3|8284.8|8283.3|8284.7|8283.2|5
1650260680000|2022-04-18 05:44:40|8284.7|8283.2|8284.7|8283.2|8284.8|8283.3|8284.6|8283.1|9
1650260690000|2022-04-18 05:44:50|8284.6|8283.1|8284.6|8283.1|8284.7|8283.2|8284.5|8283|5
1650260700000|2022-04-18 05:45:00|8284.7|8283.2|8285|8283.5|8285.1|8283.6|8284.7|8283.2|12
1650260710000|2022-04-18 05:45:10|8285.1|8283.6|8285.1|8283.6|8285.2|8283.7|8285|8283.5|5
1650260720000|2022-04-18 05:45:20|8285.2|8283.7|8285.2|8283.7|8285.2|8283.7|8285|8283.5|10
1650260730000|2022-04-18 05:45:30|8285.1|8283.6|8285.2|8283.7|8285.2|8283.7|8285.1|8283.6|8
1650260740000|2022-04-18 05:45:40|8285.1|8283.6|8285.1|8283.6|8285.2|8283.7|8285.1|8283.6|5
1650260750000|2022-04-18 05:45:50|8285.2|8283.7|8285.2|8283.7|8285.2|8283.7|8285.2|8283.7|1
1650260760000|2022-04-18 05:46:00|8285.1|8283.6|8285.1|8283.6|8285.1|8283.6|8285.1|8283.6|1
1650260770000|2022-04-18 05:46:10|8285.2|8283.7|8285.2|8283.7|8285.2|8283.7|8285.2|8283.7|1
1650260780000|2022-04-18 05:46:20|8285.1|8283.6|8285.1|8283.6|8285.2|8283.7|8285|8283.5|5
1650260790000|2022-04-18 05:46:30|8285.2|8283.7|8285.2|8283.7|8285.3|8283.8|8285.1|8283.6|6
1650260800000|2022-04-18 05:46:40|8285.1|8283.6|8285|8283.5|8285.1|8283.6|8285|8283.5|6
1650260810000|2022-04-18 05:46:50|8285.1|8283.6|8284.8|8283.3|8285.1|8283.6|8284.8|8283.3|8
1650260820000|2022-04-18 05:47:00|8284.9|8283.4|8284.9|8283.4|8285|8283.5|8284.8|8283.3|7
1650260830000|2022-04-18 05:47:10|8284.8|8283.3|8285|8283.5|8285.1|8283.6|8284.8|8283.3|13
1650260840000|2022-04-18 05:47:20|8284.9|8283.4|8284.7|8283.2|8284.9|8283.4|8284.7|8283.2|7
1650260850000|2022-04-18 05:47:30|8284.8|8283.3|8284.8|8283.3|8284.8|8283.3|8284.7|8283.2|3
1650260860000|2022-04-18 05:47:40|8284.7|8283.2|8284.7|8283.2|8284.8|8283.3|8284.7|8283.2|5
1650260870000|2022-04-18 05:47:50|8284.8|8283.3|8284.7|8283.2|8284.8|8283.3|8284.7|8283.2|14
1650260900000|2022-04-18 05:48:20|8284.6|8283.1|8284.9|8283.4|8285|8283.5|8284.6|8283.1|4
1650260920000|2022-04-18 05:48:40|8284.8|8283.3|8285|8283.5|8285|8283.5|8284.8|8283.3|3
1650260930000|2022-04-18 05:48:50|8284.9|8283.4|8285|8283.5|8285|8283.5|8284.9|8283.4|8
1650260940000|2022-04-18 05:49:00|8285.1|8283.6|8285|8283.5|8285.1|8283.6|8285|8283.5|2
1650260950000|2022-04-18 05:49:10|8284.9|8283.4|8285|8283.5|8285|8283.5|8284.9|8283.4|2
1650260960000|2022-04-18 05:49:20|8284.9|8283.4|8284.3|8283.4|8284.9|8283.6|8284.3|8283.2|10
1650260970000|2022-04-18 05:49:30|8284.2|8283.3|8284.2|8283.3|8284.3|8283.4|8284.1|8283.2|13
1650260980000|2022-04-18 05:49:40|8284.7|8283.2|8284.7|8283.2|8284.7|8283.2|8284.5|8283|7
1650261000000|2022-04-18 05:50:00|8284.9|8283.4|8284.8|8283.3|8285.2|8283.9|8284.7|8283.2|20
1650261010000|2022-04-18 05:50:10|8284.7|8283.2|8284.7|8283.2|8284.8|8283.3|8284.4|8282.9|8
1650261030000|2022-04-18 05:50:30|8284.6|8283.1|8284.3|8282.8|8284.6|8283.1|8284.2|8282.7|14
1650261040000|2022-04-18 05:50:40|8284.2|8282.7|8284.1|8282.6|8284.4|8282.9|8284|8282.5|14
1650261050000|2022-04-18 05:50:50|8284.2|8282.7|8284.2|8282.7|8284.4|8282.9|8284.2|8282.7|7
1650261060000|2022-04-18 05:51:00|8284.3|8282.8|8284|8282.5|8284.4|8283.3|8283.9|8282.4|18
1650261070000|2022-04-18 05:51:10|8283.9|8282.4|8283.9|8282.4|8284|8282.5|8283.7|8282.2|24
1650261080000|2022-04-18 05:51:20|8283.8|8282.3|8284.3|8282.8|8284.3|8282.8|8283.8|8282.3|22
1650261090000|2022-04-18 05:51:30|8284.2|8282.7|8284|8282.5|8284.2|8282.7|8283.8|8282.3|21
1650261100000|2022-04-18 05:51:40|8284.1|8282.6|8284|8282.5|8284.1|8282.6|8284|8282.5|2
1650261110000|2022-04-18 05:51:50|8283.9|8282.4|8283.8|8282.3|8283.9|8282.4|8283.7|8282.2|9
1650261120000|2022-04-18 05:52:00|8283.7|8282.2|8283.8|8282.3|8283.9|8282.4|8283.6|8282.1|15
1650261130000|2022-04-18 05:52:10|8283.9|8282.4|8284|8282.5|8284|8282.5|8283.8|8282.3|10
1650261140000|2022-04-18 05:52:20|8283.9|8282.4|8283.9|8282.4|8284|8282.5|8283.8|8282.3|7
1650261150000|2022-04-18 05:52:30|8284|8282.5|8284|8282.5|8284|8282.5|8283.9|8282.4|5
1650261160000|2022-04-18 05:52:40|8283.9|8282.4|8284.5|8283|8284.5|8283|8283.9|8282.4|5
1650261170000|2022-04-18 05:52:50|8284.4|8282.9|8284.7|8283.2|8284.8|8283.3|8284.3|8282.8|6
1650261180000|2022-04-18 05:53:00|8284.9|8283.4|8285|8283.5|8285.1|8283.8|8284.7|8283.2|11
1650261190000|2022-04-18 05:53:10|8285.1|8283.6|8285.1|8283.6|8285.2|8283.7|8285|8283.5|7
1650261200000|2022-04-18 05:53:20|8285|8283.5|8284.6|8283.1|8285|8283.6|8284.3|8283|12
1650261210000|2022-04-18 05:53:30|8284.5|8283|8284.5|8283|8284.6|8283.1|8284.5|8283|5
1650261220000|2022-04-18 05:53:40|8284.6|8283.1|8284.6|8283.1|8284.7|8283.2|8284.5|8283|6
1650261230000|2022-04-18 05:53:50|8284.5|8283|8284.8|8283.3|8284.8|8283.7|8284.3|8283|9
1650261240000|2022-04-18 05:54:00|8284.9|8283.4|8284.8|8283.3|8284.9|8283.5|8284.3|8283|9
1650261250000|2022-04-18 05:54:10|8284.9|8283.4|8284.9|8283.4|8285|8283.5|8284.8|8283.3|5
1650261270000|2022-04-18 05:54:30|8285|8283.5|8284.4|8283.5|8285|8283.6|8284.4|8283.2|11
1650261280000|2022-04-18 05:54:40|8284.6|8283.1|8285.7|8284.2|8285.7|8284.3|8284.4|8283|17
1650261290000|2022-04-18 05:54:50|8285.6|8284.1|8285.6|8284.1|8285.7|8284.5|8285.2|8283.9|16
1650261300000|2022-04-18 05:55:00|8285.7|8284.2|8286.4|8284.9|8286.4|8285.3|8285.6|8284.1|24
1650261310000|2022-04-18 05:55:10|8286.3|8284.8|8286.5|8285|8286.5|8285|8286.1|8284.6|8
1650261330000|2022-04-18 05:55:30|8286.4|8284.9|8286|8285.1|8286.4|8285.2|8286|8284.7|10
1650261340000|2022-04-18 05:55:40|8286.1|8285.2|8286.1|8285.2|8286.4|8285.3|8286|8284.9|9
1650261350000|2022-04-18 05:55:50|8286.2|8285.3|8286.2|8285.3|8286.2|8285.3|8286.2|8285.3|1
1650261360000|2022-04-18 05:56:00|8286.1|8285.2|8286.3|8284.8|8286.3|8285.2|8286|8284.7|6
1650261370000|2022-04-18 05:56:10|8286.4|8284.9|8286.5|8285|8286.6|8285.4|8286.1|8284.9|15
1650261380000|2022-04-18 05:56:20|8286.2|8285.3|8286.9|8285.4|8286.9|8285.7|8286.2|8285.1|9
1650261390000|2022-04-18 05:56:30|8287|8285.5|8286.7|8285.2|8287|8285.8|8286.4|8285.2|10
1650261400000|2022-04-18 05:56:40|8286.8|8285.3|8286.7|8285.2|8286.9|8285.4|8286.7|8285.2|10
1650261410000|2022-04-18 05:56:50|8286.8|8285.3|8286.7|8285.2|8286.8|8285.3|8286.7|8285.2|8
1650261420000|2022-04-18 05:57:00|8286.8|8285.3|8286.7|8285.2|8286.8|8285.3|8286.6|8285.1|8
1650261430000|2022-04-18 05:57:10|8286.5|8285.6|8286.7|8285.2|8286.7|8285.6|8286.4|8285.2|3
1650261440000|2022-04-18 05:57:20|8286.6|8285.1|8286.7|8285.2|8286.7|8285.5|8286.3|8285.1|8
1650261450000|2022-04-18 05:57:30|8286.8|8285.3|8286.7|8285.2|8286.8|8285.3|8286.7|8285.2|4
1650261460000|2022-04-18 05:57:40|8286.4|8285.5|8286.4|8285.5|8286.4|8285.5|8286.3|8285.4|7
1650261470000|2022-04-18 05:57:50|8286.3|8285.4|8285.7|8284.8|8286.4|8285.5|8285.5|8284.6|7
1650261480000|2022-04-18 05:58:00|8285.6|8284.7|8286.6|8285.1|8286.6|8285.4|8285.6|8284.4|25
1650261490000|2022-04-18 05:58:10|8286.5|8285|8286.8|8285.3|8286.8|8285.8|8286.5|8285|19
1650261500000|2022-04-18 05:58:20|8286.5|8285.6|8286.5|8285.6|8286.5|8285.6|8286.5|8285.6|1
1650261510000|2022-04-18 05:58:30|8286.6|8285.7|8286.5|8285.6|8286.6|8285.7|8286.5|8285.6|4
1650261520000|2022-04-18 05:58:40|8286.8|8285.3|8286.9|8285.4|8286.9|8285.4|8286.7|8285.2|4
1650261530000|2022-04-18 05:58:50|8286.6|8285.7|8287.1|8285.6|8287.2|8286|8286.5|8285.3|11
1650261540000|2022-04-18 05:59:00|8287.2|8285.7|8287|8285.5|8287.2|8285.7|8287|8285.5|9
1650261550000|2022-04-18 05:59:10|8287.1|8285.6|8287.2|8285.7|8287.2|8286.1|8286.8|8285.6|10
1650261560000|2022-04-18 05:59:20|8287.3|8285.8|8286.9|8285.4|8287.3|8286|8286.5|8285.3|13
1650261570000|2022-04-18 05:59:30|8286.8|8285.3|8287|8285.5|8287|8285.7|8286.5|8285.3|8
1650261580000|2022-04-18 05:59:40|8287.1|8285.6|8287|8286.1|8287.4|8286.2|8287|8285.5|12
1650261590000|2022-04-18 05:59:50|8287.4|8285.9|8287.3|8285.8|8287.4|8285.9|8287.3|8285.8|6
1650261600000|2022-04-18 06:00:00|8287.2|8285.7|8286.8|8285.3|8287.2|8285.7|8286.3|8285|24
1650261610000|2022-04-18 06:00:10|8286.6|8285.7|8286.6|8285.7|8286.9|8285.7|8286.5|8285.2|11
1650261620000|2022-04-18 06:00:20|8286.7|8285.8|8287.7|8286.2|8287.7|8286.5|8286.7|8285.4|30
1650261630000|2022-04-18 06:00:30|8287.6|8286.1|8287.5|8286|8287.7|8286.2|8287.5|8286|14
1650261640000|2022-04-18 06:00:40|8287.4|8285.9|8287.1|8286.2|8287.8|8286.5|8287.1|8285.9|14
1650261650000|2022-04-18 06:00:50|8287.3|8285.8|8287|8285.5|8287.4|8286.2|8286.7|8285.5|15
1650261660000|2022-04-18 06:01:00|8286.9|8285.4|8287.1|8285.6|8287.2|8285.7|8286.9|8285.4|14
1650261670000|2022-04-18 06:01:10|8287.2|8285.7|8287.3|8285.8|8287.3|8285.8|8287.2|8285.7|2
1650261680000|2022-04-18 06:01:20|8287.4|8285.9|8287.2|8285.7|8287.4|8285.9|8286.7|8285.5|8
1650261690000|2022-04-18 06:01:30|8287.1|8285.6|8287.1|8285.6|8287.2|8285.7|8287.1|8285.6|5
1650261700000|2022-04-18 06:01:40|8287|8285.5|8287.2|8285.7|8287.2|8285.9|8286.7|8285.5|10
1650261710000|2022-04-18 06:01:50|8287.3|8285.8|8287.1|8285.6|8287.3|8286.3|8286.7|8285.5|15
1650261720000|2022-04-18 06:02:00|8287|8285.5|8287|8286.1|8287.1|8286.1|8286.5|8285.4|9
1650261730000|2022-04-18 06:02:10|8287.1|8285.6|8287.2|8285.7|8287.3|8285.8|8287.1|8285.6|6
1650261740000|2022-04-18 06:02:20|8287.1|8285.6|8287.2|8285.7|8287.2|8285.7|8287.1|8285.6|10
1650261750000|2022-04-18 06:02:30|8287.1|8285.6|8287.2|8285.7|8287.3|8285.8|8287.1|8285.6|6
1650261760000|2022-04-18 06:02:40|8287.3|8285.8|8287.3|8285.8|8287.3|8285.8|8287.2|8285.7|3
1650261770000|2022-04-18 06:02:50|8287.2|8285.7|8287.4|8285.9|8287.4|8285.9|8287.2|8285.7|3
1650261780000|2022-04-18 06:03:00|8287.3|8285.8|8287.4|8285.9|8287.5|8286.5|8287.3|8285.8|9
1650261790000|2022-04-18 06:03:10|8287.5|8286|8287.4|8285.9|8287.5|8286|8287.3|8285.8|7
1650261800000|2022-04-18 06:03:20|8287.5|8286|8287.4|8285.9|8287.6|8286.1|8287.4|8285.9|9
1650261810000|2022-04-18 06:03:30|8287.5|8286|8287.3|8286.4|8287.6|8286.4|8287.3|8286|3
1650261820000|2022-04-18 06:03:40|8287.2|8286.3|8287.5|8286|8287.7|8286.4|8287.2|8285.9|12
1650261830000|2022-04-18 06:03:50|8287.4|8285.9|8287.4|8285.9|8287.5|8286.2|8287.1|8285.8|15
1650261840000|2022-04-18 06:04:00|8287.3|8285.8|8287.4|8285.9|8287.5|8286|8287.3|8285.8|8
1650261850000|2022-04-18 06:04:10|8287.5|8286|8287.6|8286.7|8287.9|8286.7|8287.3|8286|16
1650261860000|2022-04-18 06:04:20|8287.8|8286.3|8286.9|8285.4|8287.8|8286.5|8286.7|8285.3|12
1650261870000|2022-04-18 06:04:30|8287.1|8285.6|8286.7|8285.2|8287.1|8285.6|8286.5|8285.1|14
1650261880000|2022-04-18 06:04:40|8286.6|8285.1|8286.7|8285.2|8286.9|8285.4|8286.6|8285.1|10
1650261890000|2022-04-18 06:04:50|8286.8|8285.3|8287|8286.1|8287.2|8286.2|8286.7|8285.3|12
1650261900000|2022-04-18 06:05:00|8287.1|8286.2|8287.8|8286.3|8287.8|8286.3|8287|8285.8|20
1650261910000|2022-04-18 06:05:10|8287.7|8286.2|8287.8|8286.3|8287.9|8286.4|8287.4|8285.9|13
1650261920000|2022-04-18 06:05:20|8287.9|8286.4|8287.8|8286.3|8287.9|8286.4|8287.7|8286.2|5
1650261930000|2022-04-18 06:05:30|8287.7|8286.2|8288|8286.5|8288|8286.7|8287.6|8286.2|15
1650261940000|2022-04-18 06:05:40|8287.9|8286.4|8287.5|8286|8288|8286.6|8287.5|8286|11
1650261950000|2022-04-18 06:05:50|8287.6|8286.1|8287.4|8285.9|8287.7|8286.2|8287.4|8285.9|13
1650261960000|2022-04-18 06:06:00|8287.6|8286.1|8288.1|8286.6|8288.2|8286.7|8287.4|8286|18
1650261970000|2022-04-18 06:06:10|8288|8287.1|8288.5|8287|8288.5|8287.1|8288|8286.8|13
1650261980000|2022-04-18 06:06:20|8288.4|8286.9|8287.9|8286.4|8288.5|8287|8287.7|8286.2|9
1650261990000|2022-04-18 06:06:30|8287.8|8286.3|8287.7|8286.2|8287.9|8286.4|8287.6|8286.1|13
1650262000000|2022-04-18 06:06:40|8287.5|8286|8288.1|8286.6|8288.1|8286.8|8287.5|8286|12
1650262010000|2022-04-18 06:06:50|8288.2|8286.7|8288.2|8286.7|8288.3|8286.8|8288|8286.5|8
1650262020000|2022-04-18 06:07:00|8288.1|8286.6|8288.3|8286.8|8288.3|8286.8|8288.1|8286.6|7
1650262030000|2022-04-18 06:07:10|8288.2|8286.7|8288.2|8286.7|8288.3|8286.8|8288.2|8286.7|3
1650262040000|2022-04-18 06:07:20|8288.3|8286.8|8287.8|8286.9|8288.3|8287.1|8287.7|8286.7|9
1650262050000|2022-04-18 06:07:30|8287.9|8287|8288|8287.1|8288.3|8287.1|8287.9|8286.6|11
1650262060000|2022-04-18 06:07:40|8287.9|8287|8287.9|8287|8288.2|8287.2|8287.8|8286.7|9
1650262070000|2022-04-18 06:07:50|8287.8|8286.9|8287.6|8286.7|8288|8287.1|8287.6|8286.4|13
1650262080000|2022-04-18 06:08:00|8287.7|8286.8|8287.8|8286.3|8287.9|8286.8|8287.5|8286.3|8
1650262090000|2022-04-18 06:08:10|8288|8286.5|8287.7|8286.8|8288|8286.9|8287.5|8286.4|10
1650262100000|2022-04-18 06:08:20|8287.9|8286.4|8287.8|8286.3|8287.9|8286.7|8287.5|8286.2|10
1650262110000|2022-04-18 06:08:30|8287.7|8286.2|8287.7|8286.2|8287.7|8286.2|8287.7|8286.2|1
1650262120000|2022-04-18 06:08:40|8287.8|8286.3|8287.8|8286.3|8287.8|8286.3|8287.7|8286.2|3
1650262130000|2022-04-18 06:08:50|8287.9|8286.4|8287.6|8286.7|8287.9|8286.7|8287.6|8286.4|2
1650262140000|2022-04-18 06:09:00|8287.8|8286.3|8287.5|8286|8287.8|8286.6|8287.2|8286|11
1650262150000|2022-04-18 06:09:10|8287.4|8285.9|8287.2|8286.3|8287.5|8286.3|8287.2|8285.9|13
1650262160000|2022-04-18 06:09:20|8287.1|8286.2|8287.1|8286.2|8287.1|8286.2|8287.1|8286.2|1
1650262170000|2022-04-18 06:09:30|8287.2|8286.3|8287.2|8286.3|8287.2|8286.3|8287.1|8286.2|3
1650262180000|2022-04-18 06:09:40|8287.3|8286.4|8287.3|8286.4|8287.6|8286.5|8287.2|8285.9|9
1650262190000|2022-04-18 06:09:50|8287.4|8286.5|8287.9|8286.4|8287.9|8286.6|8287.4|8286.3|8
1650262200000|2022-04-18 06:10:00|8287.8|8286.3|8287.4|8286.5|8287.9|8286.6|8287.4|8286.3|5
1650262210000|2022-04-18 06:10:10|8287.5|8286.6|8287.3|8286.4|8287.5|8286.6|8287.3|8286.4|7
1650262220000|2022-04-18 06:10:20|8287.4|8286.5|8287.4|8286.5|8287.4|8286.5|8287.4|8286.5|1
1650262230000|2022-04-18 06:10:30|8287.3|8286.4|8287.4|8286.5|8287.4|8286.5|8287.3|8286.4|2
1650262240000|2022-04-18 06:10:40|8287.3|8286.4|8287.4|8285.9|8287.5|8286.5|8287|8285.9|13
1650262250000|2022-04-18 06:10:50|8287|8286.1|8287.4|8285.9|8287.4|8286.2|8287|8285.9|3
1650262260000|2022-04-18 06:11:00|8287.1|8286.2|8286.8|8285.9|8287.1|8286.2|8286.6|8285.3|17
1650262270000|2022-04-18 06:11:10|8287|8285.5|8287.3|8286.4|8287.5|8286.4|8286.9|8285.5|17
1650262280000|2022-04-18 06:11:20|8287.2|8286.3|8287.7|8286.2|8287.7|8286.4|8287.2|8286.1|6
1650262290000|2022-04-18 06:11:30|8287.4|8286.5|8287.4|8286.5|8287.4|8286.5|8287.4|8286.5|1
1650262300000|2022-04-18 06:11:40|8287.5|8286.6|8287.6|8286.7|8287.7|8286.8|8287.5|8286.6|4
1650262310000|2022-04-18 06:11:50|8287.7|8286.8|8287.9|8287|8288.2|8287.1|8287.7|8286.7|5
1650262320000|2022-04-18 06:12:00|8288|8287.1|8288.2|8286.7|8288.3|8287.4|8287.9|8286.6|15
1650262330000|2022-04-18 06:12:10|8287.9|8287|8287.9|8287|8288.3|8287|8287.9|8286.6|10
1650262340000|2022-04-18 06:12:20|8288.2|8286.7|8288.2|8286.7|8288.3|8286.8|8288.2|8286.7|3
1650262360000|2022-04-18 06:12:40|8287.8|8286.9|8288.1|8286.6|8288.1|8287|8287.8|8286.5|6
1650262370000|2022-04-18 06:12:50|8288|8286.5|8288|8286.5|8288.1|8286.6|8288|8286.5|5
1650262380000|2022-04-18 06:13:00|8288.1|8286.6|8287.9|8286.4|8288.1|8286.7|8287.6|8286.3|6
1650262390000|2022-04-18 06:13:10|8287.8|8286.3|8287.9|8286.4|8287.9|8286.7|8287.6|8286.3|5
1650262400000|2022-04-18 06:13:20|8287.8|8286.3|8287.8|8286.3|8287.8|8286.3|8287.8|8286.3|1
1650262410000|2022-04-18 06:13:30|8287.6|8286.7|8287.6|8286.7|8287.6|8286.7|8287.6|8286.7|1
1650262420000|2022-04-18 06:13:40|8287.5|8286.6|8287.7|8286.2|8287.8|8286.6|8287.5|8286.2|3
1650262430000|2022-04-18 06:13:50|8287.8|8286.3|8287.5|8286|8287.8|8286.3|8287.5|8286|8
1650262440000|2022-04-18 06:14:00|8287.6|8286.1|8287.6|8286.1|8287.7|8286.5|8287.3|8285.8|17
1650262450000|2022-04-18 06:14:10|8287.7|8286.2|8287.1|8286.2|8287.7|8286.2|8287.1|8286.1|5
1650262460000|2022-04-18 06:14:20|8287|8286.1|8287.5|8286|8287.7|8286.4|8287|8286|9
1650262470000|2022-04-18 06:14:30|8287.6|8286.1|8287.5|8286.6|8287.8|8286.6|8287.3|8286|12
1650262480000|2022-04-18 06:14:40|8287.7|8286.8|8287.9|8286.4|8287.9|8286.8|8287.5|8286.4|7
1650262500000|2022-04-18 06:15:00|8288|8286.5|8287.9|8286.4|8288.2|8287|8287.6|8286.4|16
1650262510000|2022-04-18 06:15:10|8287.8|8286.3|8287.8|8286.3|8287.9|8286.4|8287.8|8286.3|7
1650262520000|2022-04-18 06:15:20|8288.1|8286.6|8287.4|8286.5|8288.2|8286.8|8287.4|8286.2|15
1650262530000|2022-04-18 06:15:30|8287.5|8286.6|8287.9|8286.4|8287.9|8286.6|8287.5|8286.2|15
1650262540000|2022-04-18 06:15:40|8288|8286.5|8288.1|8286.6|8288.1|8286.6|8288|8286.5|2
1650262550000|2022-04-18 06:15:50|8288.2|8286.7|8287.8|8286.3|8288.2|8286.7|8287.8|8286.3|7
1650262560000|2022-04-18 06:16:00|8287.7|8286.2|8287.5|8286|8287.7|8286.2|8287.1|8285.8|20
1650262570000|2022-04-18 06:16:10|8287.4|8285.9|8287.5|8286|8287.6|8286.1|8287.4|8285.9|4
1650262580000|2022-04-18 06:16:20|8287.1|8286.2|8287.3|8285.8|8287.4|8286.2|8286.9|8285.7|7
1650262590000|2022-04-18 06:16:30|8287.4|8285.9|8286.7|8285.2|8287.4|8285.9|8286.6|8285.2|10
1650262600000|2022-04-18 06:16:40|8286.6|8285.1|8286.3|8284.8|8286.8|8285.3|8286.1|8284.8|15
1650262610000|2022-04-18 06:16:50|8286.4|8284.9|8286.7|8285.2|8286.7|8285.5|8286.4|8284.9|15
1650262620000|2022-04-18 06:17:00|8286.8|8285.3|8286.5|8285.6|8286.9|8285.7|8286.5|8285.3|13
1650262630000|2022-04-18 06:17:10|8286.8|8285.3|8286.9|8285.4|8287|8285.5|8286.8|8285.3|8
1650262640000|2022-04-18 06:17:20|8287.1|8285.6|8287.2|8285.7|8287.3|8285.8|8287|8285.5|7
1650262650000|2022-04-18 06:17:30|8287.1|8286.2|8287.4|8285.9|8287.5|8286.2|8287.1|8285.7|10
1650262660000|2022-04-18 06:17:40|8287.5|8286|8287.4|8285.9|8287.5|8286|8287.4|8285.9|4
1650262670000|2022-04-18 06:17:50|8287.3|8285.8|8287.7|8286.2|8287.7|8286.2|8287.3|8285.8|10
1650262680000|2022-04-18 06:18:00|8287.6|8286.1|8287.6|8286.1|8287.7|8286.2|8287.4|8285.9|14
1650262690000|2022-04-18 06:18:10|8287.7|8286.2|8287.7|8286.2|8287.8|8286.3|8287.5|8286|12
1650262700000|2022-04-18 06:18:20|8287.6|8286.1|8287.4|8285.9|8287.6|8286.3|8287.2|8285.9|9
1650262710000|2022-04-18 06:18:30|8287.5|8286|8287.5|8286|8287.6|8286.1|8287.5|8286|7
1650262720000|2022-04-18 06:18:40|8287.4|8285.9|8287.6|8286.1|8287.6|8286.1|8287.4|8285.9|3
1650262730000|2022-04-18 06:18:50|8287.4|8285.9|8287.3|8285.8|8287.4|8285.9|8287.3|8285.8|2
1650262740000|2022-04-18 06:19:00|8287.2|8285.7|8287.2|8285.7|8287.3|8285.8|8287|8285.5|6
1650262750000|2022-04-18 06:19:10|8286.9|8285.4|8287.1|8285.6|8287.1|8285.6|8286.8|8285.3|8
1650262760000|2022-04-18 06:19:20|8287.2|8285.7|8287.1|8285.6|8287.2|8285.7|8287.1|8285.6|2
1650262770000|2022-04-18 06:19:30|8287|8285.5|8287.2|8285.7|8287.2|8285.7|8287|8285.5|5
1650262780000|2022-04-18 06:19:40|8287.3|8285.8|8287.3|8285.8|8287.3|8285.8|8287.1|8285.6|4
1650262790000|2022-04-18 06:19:50|8287.1|8285.6|8287.1|8285.6|8287.3|8285.8|8287.1|8285.6|4
1650262800000|2022-04-18 06:20:00|8287.2|8285.7|8287.2|8285.7|8287.2|8285.7|8287|8285.5|5
1650262810000|2022-04-18 06:20:10|8287.1|8285.6|8287.4|8285.9|8287.5|8286.3|8287|8285.6|11
1650262820000|2022-04-18 06:20:20|8287.3|8285.8|8287.6|8286.1|8287.7|8286.5|8287.2|8285.8|13
1650262830000|2022-04-18 06:20:30|8287.7|8286.2|8287.8|8286.3|8287.8|8286.3|8287.7|8286.2|2
1650262840000|2022-04-18 06:20:40|8287.7|8286.2|8287.7|8286.8|8288.1|8286.9|8287.7|8286.2|9
1650262850000|2022-04-18 06:20:50|8287.8|8286.9|8287.7|8286.8|8287.8|8286.9|8287.6|8286.7|8
1650262860000|2022-04-18 06:21:00|8287.6|8286.7|8287.8|8286.3|8287.9|8286.8|8287.5|8286.1|11
1650262870000|2022-04-18 06:21:10|8287.7|8286.2|8287.5|8286.6|8287.9|8286.6|8287.5|8286.2|7
1650262880000|2022-04-18 06:21:20|8287.6|8286.7|8287.6|8286.7|8287.9|8286.7|8287.6|8286.4|3
1650262890000|2022-04-18 06:21:30|8287.9|8286.4|8288|8286.5|8288.1|8286.6|8287.8|8286.3|7
1650262900000|2022-04-18 06:21:40|8287.7|8286.8|8288|8286.5|8288|8286.8|8287.7|8286.4|4
1650262910000|2022-04-18 06:21:50|8288.1|8286.6|8287.9|8286.4|8288.1|8286.6|8287.8|8286.3|7
1650262920000|2022-04-18 06:22:00|8287.8|8286.3|8287.9|8286.4|8287.9|8286.4|8287.8|8286.3|2
1650262930000|2022-04-18 06:22:10|8287.7|8286.2|8287.6|8286.1|8287.7|8286.5|8286.9|8285.7|14
1650262940000|2022-04-18 06:22:20|8287.5|8286|8288.1|8286.6|8288.2|8286.8|8287.5|8286|18
1650262950000|2022-04-18 06:22:30|8287.8|8286.9|8288.4|8286.9|8288.4|8286.9|8287.8|8286.6|9
1650262960000|2022-04-18 06:22:40|8288.3|8286.8|8288.4|8286.9|8288.4|8286.9|8288.3|8286.8|4
1650262970000|2022-04-18 06:22:50|8288.3|8286.8|8287.5|8286.6|8288.3|8287|8287.4|8286.1|15
1650262980000|2022-04-18 06:23:00|8287.8|8286.3|8288.2|8286.7|8288.3|8287|8287.8|8286.3|10
1650262990000|2022-04-18 06:23:10|8288.3|8286.8|8288|8286.5|8288.3|8286.8|8288|8286.5|3
1650263000000|2022-04-18 06:23:20|8288.1|8286.6|8288|8286.5|8288.1|8286.6|8288|8286.5|4
1650263010000|2022-04-18 06:23:30|8288.1|8286.6|8288.1|8286.6|8288.1|8286.6|8288|8286.5|3
1650263020000|2022-04-18 06:23:40|8288|8286.5|8288|8286.5|8288.1|8286.6|8288|8286.5|3
1650263040000|2022-04-18 06:24:00|8287.9|8286.4|8287.7|8286.2|8287.9|8286.4|8287.5|8286|8
1650263050000|2022-04-18 06:24:10|8287.6|8286.1|8287.4|8285.9|8287.7|8286.2|8287.4|8285.9|4
1650263060000|2022-04-18 06:24:20|8287.3|8285.8|8287.7|8286.2|8287.7|8286.5|8287.3|8285.8|10
1650263070000|2022-04-18 06:24:30|8287.8|8286.3|8287.6|8286.1|8287.9|8286.4|8287.6|8286.1|6
1650263080000|2022-04-18 06:24:40|8287.7|8286.2|8287.9|8286.4|8288|8286.5|8287.6|8286.1|14
1650263090000|2022-04-18 06:24:50|8288.2|8286.7|8287.8|8286.9|8288.2|8286.9|8287.8|8286.5|4
1650263100000|2022-04-18 06:25:00|8287.9|8287|8288.3|8286.8|8288.3|8287|8287.8|8286.7|8
1650263110000|2022-04-18 06:25:10|8288.2|8286.7|8288.4|8286.9|8288.6|8287.4|8288.1|8286.6|10
1650263120000|2022-04-18 06:25:20|8288.5|8287|8288.4|8286.9|8288.5|8287.3|8288|8286.9|8
1650263130000|2022-04-18 06:25:30|8288.5|8287|8288.5|8287|8288.5|8287|8288.4|8286.9|5
1650263140000|2022-04-18 06:25:40|8288.4|8286.9|8288.4|8286.9|8288.5|8287|8288.4|8286.9|3
1650263150000|2022-04-18 06:25:50|8288.5|8287|8288.4|8286.9|8288.5|8287|8288.4|8286.9|2
1650263160000|2022-04-18 06:26:00|8288.5|8287|8288.4|8286.9|8288.5|8287|8288.4|8286.9|2
1650263180000|2022-04-18 06:26:20|8288.2|8287.3|8288.2|8287.3|8288.2|8287.3|8288.2|8287.3|1
1650263190000|2022-04-18 06:26:30|8288.6|8287.1|8289.2|8287.7|8289.5|8288|8288.6|8287.1|17
1650263200000|2022-04-18 06:26:40|8289.1|8287.6|8289.4|8287.9|8289.5|8288|8289.1|8287.6|15
1650263210000|2022-04-18 06:26:50|8289.5|8288|8289|8287.5|8289.5|8288|8288.7|8287.5|17
1650263220000|2022-04-18 06:27:00|8289.1|8287.6|8289|8287.5|8289.1|8287.9|8288.7|8287.5|8
1650263230000|2022-04-18 06:27:10|8288.9|8287.4|8289.1|8287.6|8289.1|8287.6|8288.9|8287.4|7
1650263240000|2022-04-18 06:27:20|8289|8287.5|8288.8|8287.9|8289.1|8287.9|8288.8|8287.5|7
1650263250000|2022-04-18 06:27:30|8289|8287.5|8289|8287.5|8289|8287.5|8289|8287.5|1
1650263260000|2022-04-18 06:27:40|8289.1|8287.6|8289|8287.5|8289.1|8287.6|8289|8287.5|6
1650263270000|2022-04-18 06:27:50|8289.1|8287.6|8289.1|8287.6|8289.2|8287.7|8288.6|8287.4|10
1650263280000|2022-04-18 06:28:00|8289.2|8287.7|8289.3|8287.8|8289.3|8287.8|8289.2|8287.7|4
1650263290000|2022-04-18 06:28:10|8289.2|8287.7|8288.9|8288|8289.2|8288|8288.5|8287.5|14
1650263300000|2022-04-18 06:28:20|8289|8288.1|8289.2|8287.7|8289.2|8288.1|8288.8|8287.5|10
1650263310000|2022-04-18 06:28:30|8289.1|8287.6|8289|8287.5|8289.3|8287.8|8288.9|8287.4|10
1650263320000|2022-04-18 06:28:40|8288.7|8287.8|8288.8|8287.3|8288.9|8287.8|8288.4|8287.2|14
1650263330000|2022-04-18 06:28:50|8288.7|8287.2|8288.7|8287.2|8288.8|8287.5|8288.3|8287.2|5
1650263340000|2022-04-18 06:29:00|8288.3|8287.4|8288.6|8287.1|8288.7|8287.4|8288.1|8286.9|10
1650263350000|2022-04-18 06:29:10|8288.1|8287.2|8288.3|8286.8|8288.6|8287.2|8288.1|8286.8|10
1650263360000|2022-04-18 06:29:20|8288.2|8286.7|8288|8287.1|8288.2|8287.1|8287.9|8286.7|3
1650263370000|2022-04-18 06:29:30|8287.7|8286.8|8287.8|8286.3|8288|8286.8|8287.5|8286.2|14
1650263380000|2022-04-18 06:29:40|8287.7|8286.2|8288|8286.5|8288|8286.5|8287.3|8286.1|13
1650263390000|2022-04-18 06:29:50|8287.9|8286.4|8287.9|8286.4|8287.9|8286.7|8287.5|8286.3|9
1650263400000|2022-04-18 06:30:00|8287.8|8286.3|8287.8|8286.3|8287.9|8286.7|8287.4|8286.1|17
1650263410000|2022-04-18 06:30:10|8287.9|8286.4|8289.1|8287.6|8289.2|8288|8287.9|8286.4|24
1650263420000|2022-04-18 06:30:20|8289.2|8287.7|8289|8287.5|8289.3|8287.8|8289|8287.5|10
1650263430000|2022-04-18 06:30:30|8288.9|8287.4|8289.2|8287.7|8289.3|8288|8288.7|8287.4|13
1650263440000|2022-04-18 06:30:40|8289.3|8287.8|8289.4|8287.9|8289.4|8287.9|8289.3|8287.8|4
1650263450000|2022-04-18 06:30:50|8289.6|8288.1|8289.7|8288.2|8289.8|8288.3|8289.6|8288.1|11
1650263460000|2022-04-18 06:31:00|8289.8|8288.3|8289.5|8288|8289.8|8288.7|8289.5|8288|11
1650263470000|2022-04-18 06:31:10|8289.6|8288.1|8289.5|8288.6|8289.8|8288.6|8289.4|8288.1|10
1650263480000|2022-04-18 06:31:20|8289.4|8288.5|8289.8|8288.3|8289.9|8288.5|8289.4|8288.2|10
1650263490000|2022-04-18 06:31:30|8289.9|8288.4|8289.7|8288.8|8290.2|8289|8289.7|8288.3|12
1650263500000|2022-04-18 06:31:40|8289.6|8288.7|8289.5|8288.6|8290.1|8288.8|8289.5|8288.4|11
1650263510000|2022-04-18 06:31:50|8289.8|8288.3|8290.2|8288.7|8290.2|8289|8289.8|8288.3|10
1650263520000|2022-04-18 06:32:00|8290.1|8288.6|8290.3|8288.8|8290.3|8288.8|8290.1|8288.6|7
1650263530000|2022-04-18 06:32:10|8290.2|8288.7|8290.2|8288.7|8290.3|8288.8|8290.2|8288.7|3
1650263540000|2022-04-18 06:32:20|8290.3|8288.8|8290.6|8289.1|8290.7|8289.5|8290.2|8288.7|12
1650263550000|2022-04-18 06:32:30|8290.5|8289|8290.6|8289.1|8290.7|8289.4|8290.2|8288.9|15
1650263560000|2022-04-18 06:32:40|8290.7|8289.2|8290.7|8289.2|8290.9|8289.4|8290.6|8289.1|8
1650263580000|2022-04-18 06:33:00|8290|8289.1|8290.5|8289|8290.5|8289.2|8290|8288.9|11
1650263590000|2022-04-18 06:33:10|8290.6|8289.1|8290.5|8289|8290.7|8289.2|8290.4|8288.9|10
1650263600000|2022-04-18 06:33:20|8290.9|8289.4|8290|8288.5|8291|8289.5|8290|8288.5|22
1650263610000|2022-04-18 06:33:30|8290.1|8288.6|8290.2|8288.7|8290.3|8288.8|8290|8288.5|10
1650263620000|2022-04-18 06:33:40|8290.3|8288.8|8290.5|8289|8290.5|8289|8290.2|8288.7|7
1650263630000|2022-04-18 06:33:50|8290.4|8288.9|8290.5|8289|8290.5|8289|8290.4|8288.9|2
1650263640000|2022-04-18 06:34:00|8290.6|8289.1|8290.5|8289|8290.6|8289.1|8290.4|8288.9|6
1650263650000|2022-04-18 06:34:10|8290.6|8289.1|8290.4|8288.9|8290.6|8289.1|8290.4|8288.9|7
1650263660000|2022-04-18 06:34:20|8290.5|8289|8290.5|8289|8290.8|8289.3|8290.5|8289|8
1650263670000|2022-04-18 06:34:30|8290.6|8289.1|8290.5|8289|8290.6|8289.1|8290.5|8289|8
1650263680000|2022-04-18 06:34:40|8290.6|8289.1|8290.6|8289.1|8290.6|8289.1|8290.6|8289.1|1
1650263690000|2022-04-18 06:34:50|8290.5|8289|8290.9|8289.4|8290.9|8289.4|8290.5|8289|6
1650263700000|2022-04-18 06:35:00|8291|8289.5|8290.6|8289.1|8291|8289.5|8290.6|8289.1|8
1650263710000|2022-04-18 06:35:10|8290.4|8288.9|8290.4|8288.9|8290.7|8289.4|8290.1|8288.9|14
1650263720000|2022-04-18 06:35:20|8290.5|8289|8290.4|8288.9|8290.6|8289.1|8290.3|8288.8|8
1650263730000|2022-04-18 06:35:30|8290|8289.1|8290.5|8289|8290.7|8289.3|8290|8288.9|14
1650263740000|2022-04-18 06:35:40|8290.4|8288.9|8290.5|8289|8290.6|8289.1|8290.4|8288.9|11
1650263750000|2022-04-18 06:35:50|8290.4|8288.9|8290.7|8289.2|8290.8|8289.3|8290.4|8288.9|10
1650263760000|2022-04-18 06:36:00|8290.6|8289.1|8290.8|8289.3|8290.8|8289.3|8290.6|8289.1|7
1650263770000|2022-04-18 06:36:10|8290.7|8289.2|8290.9|8289.4|8290.9|8289.4|8290.7|8289.2|5
1650263780000|2022-04-18 06:36:20|8290.8|8289.3|8290.8|8289.3|8290.8|8289.3|8290.7|8289.2|5
1650263800000|2022-04-18 06:36:40|8290.9|8289.4|8290.9|8289.4|8290.9|8289.4|8290.9|8289.4|1
1650263810000|2022-04-18 06:36:50|8290.8|8289.3|8290.7|8289.2|8290.8|8289.5|8290.4|8289.1|10
1650263820000|2022-04-18 06:37:00|8290.6|8289.1|8290.2|8289.3|8290.6|8289.3|8290.1|8289|6
1650263830000|2022-04-18 06:37:10|8290.5|8289|8290.5|8289|8290.5|8289|8290.5|8289|1
1650263840000|2022-04-18 06:37:20|8290.6|8289.1|8290.6|8289.1|8290.7|8289.2|8290.6|8289.1|3
1650263850000|2022-04-18 06:37:30|8290.5|8289|8290.9|8289.4|8290.9|8289.4|8290.5|8289|9
1650263860000|2022-04-18 06:37:40|8290.8|8289.3|8291|8289.5|8291|8289.5|8290.8|8289.3|2
1650263870000|2022-04-18 06:37:50|8291.1|8289.6|8291.3|8289.8|8291.3|8289.8|8291.1|8289.6|6
1650263880000|2022-04-18 06:38:00|8291.4|8289.9|8291.4|8289.9|8291.4|8289.9|8291.3|8289.8|5
1650263890000|2022-04-18 06:38:10|8291.3|8289.8|8290.9|8289.4|8291.4|8289.9|8290.8|8289.4|15
1650263900000|2022-04-18 06:38:20|8291|8289.5|8291.2|8289.7|8291.2|8289.7|8291|8289.5|9
1650263910000|2022-04-18 06:38:30|8291.1|8289.6|8290.9|8289.4|8291.1|8289.6|8290.5|8289.2|8
1650263920000|2022-04-18 06:38:40|8290.8|8289.3|8290.9|8289.4|8291|8289.5|8290.8|8289.3|14
1650263930000|2022-04-18 06:38:50|8290.8|8289.3|8290.9|8289.4|8290.9|8289.4|8290.8|8289.3|4
1650263940000|2022-04-18 06:39:00|8291|8289.5|8291|8289.5|8291|8289.5|8290.9|8289.4|3
1650263950000|2022-04-18 06:39:10|8290.9|8289.4|8291|8289.5|8291.1|8289.6|8290.9|8289.4|6
1650263960000|2022-04-18 06:39:20|8291.1|8289.6|8291.1|8289.6|8291.1|8289.6|8291.1|8289.6|1
1650263970000|2022-04-18 06:39:30|8291|8289.5|8291.2|8289.7|8291.4|8289.9|8291|8289.5|11
1650263980000|2022-04-18 06:39:40|8291|8290.1|8291.3|8289.8|8291.4|8290.1|8291|8289.7|6
1650263990000|2022-04-18 06:39:50|8291.2|8289.7|8291.7|8290.2|8291.7|8290.6|8291.2|8289.7|13
1650264000000|2022-04-18 06:40:00|8291.6|8290.1|8291.6|8290.1|8291.7|8290.4|8291.1|8290|11
1650264010000|2022-04-18 06:40:10|8291.5|8290|8291.4|8290.5|8291.8|8290.6|8291.3|8290|17
1650264020000|2022-04-18 06:40:20|8291.3|8290.4|8291.6|8290.1|8291.7|8290.4|8291.2|8290.1|8
1650264030000|2022-04-18 06:40:30|8291.3|8290.4|8291.7|8290.2|8291.7|8290.6|8291.2|8290.1|14
1650264040000|2022-04-18 06:40:40|8291.6|8290.1|8291.8|8290.3|8291.9|8290.7|8291.5|8290.1|13
1650264050000|2022-04-18 06:40:50|8291.7|8290.2|8291.8|8290.3|8291.8|8290.6|8291.4|8290.1|12
1650264060000|2022-04-18 06:41:00|8291.9|8290.4|8291.6|8290.1|8291.9|8290.7|8291.4|8290.1|11
1650264070000|2022-04-18 06:41:10|8291.5|8290|8291.6|8290.1|8291.6|8290.1|8291.5|8290|4
1650264080000|2022-04-18 06:41:20|8291.7|8290.2|8291.6|8290.1|8291.8|8290.3|8291.6|8290.1|8
1650264090000|2022-04-18 06:41:30|8291.5|8290|8291.5|8290|8291.5|8290.2|8291.1|8289.9|4
1650264100000|2022-04-18 06:41:40|8291.8|8290.3|8291.4|8289.9|8291.9|8290.4|8291.1|8289.9|13
1650264110000|2022-04-18 06:41:50|8291.5|8290|8291.1|8289.6|8291.5|8290|8291|8289.5|14
1650264120000|2022-04-18 06:42:00|8291|8289.5|8290.9|8289.4|8291|8289.5|8290.9|8289.4|6
1650264130000|2022-04-18 06:42:10|8291|8289.5|8290.8|8289.3|8291|8289.5|8290.8|8289.3|9
1650264140000|2022-04-18 06:42:20|8290.9|8289.4|8290.9|8289.4|8290.9|8289.4|8290.8|8289.3|7
1650264150000|2022-04-18 06:42:30|8290.8|8289.3|8290.8|8289.3|8290.8|8289.3|8290.7|8289.2|3
1650264160000|2022-04-18 06:42:40|8290.7|8289.2|8290.5|8289|8290.8|8289.4|8290.2|8289|8
1650264170000|2022-04-18 06:42:50|8290.6|8289.1|8290.6|8289.1|8290.6|8289.1|8290.4|8288.9|8
1650264180000|2022-04-18 06:43:00|8290.5|8289|8289.7|8288.8|8290.6|8289.1|8289.7|8288.4|9
1650264190000|2022-04-18 06:43:10|8290|8288.5|8289.9|8288.4|8290|8288.5|8289.9|8288.4|2
1650264200000|2022-04-18 06:43:20|8290|8288.5|8289.9|8289|8290.2|8289|8289.9|8288.5|4
1650264210000|2022-04-18 06:43:30|8290.2|8288.7|8289.7|8288.2|8290.2|8288.7|8289.4|8288|15
1650264220000|2022-04-18 06:43:40|8289.8|8288.3|8290.1|8288.6|8290.1|8289|8289.5|8288.2|13
1650264230000|2022-04-18 06:43:50|8290.2|8288.7|8290.1|8288.6|8290.2|8288.7|8290.1|8288.6|6
1650264240000|2022-04-18 06:44:00|8290.3|8288.8|8290.4|8288.9|8290.4|8288.9|8290.2|8288.7|4
1650264250000|2022-04-18 06:44:10|8290.3|8288.8|8289.6|8288.1|8290.4|8288.9|8289.2|8288.1|19
1650264260000|2022-04-18 06:44:20|8289.7|8288.2|8289.7|8288.2|8289.8|8288.3|8289.7|8288.2|3
1650264270000|2022-04-18 06:44:30|8289.6|8288.1|8289.6|8288.1|8289.7|8288.2|8289.6|8288.1|5
1650264280000|2022-04-18 06:44:40|8289.7|8288.2|8289.8|8288.3|8289.9|8288.4|8289.3|8288.1|12
1650264290000|2022-04-18 06:44:50|8289.9|8288.4|8290.1|8288.6|8290.2|8288.7|8289.9|8288.4|11
1650264300000|2022-04-18 06:45:00|8290.2|8288.7|8290|8288.5|8290.2|8288.7|8289.9|8288.4|9
1650264310000|2022-04-18 06:45:10|8289.6|8288.7|8289.2|8288.3|8290.1|8288.8|8289.2|8288.1|14
1650264320000|2022-04-18 06:45:20|8289.4|8287.9|8289.5|8288|8289.6|8288.4|8289.3|8287.9|5
1650264330000|2022-04-18 06:45:30|8289.7|8288.2|8289.5|8288|8289.7|8288.2|8289.4|8287.9|4
1650264340000|2022-04-18 06:45:40|8289.4|8287.9|8289.6|8288.1|8289.7|8288.2|8289.3|8287.8|8
1650264360000|2022-04-18 06:46:00|8289.5|8288|8289.2|8287.7|8289.6|8288.1|8288.9|8287.7|14
1650264370000|2022-04-18 06:46:10|8289.1|8287.6|8289.2|8287.7|8289.3|8287.8|8289.1|8287.6|4
1650264380000|2022-04-18 06:46:20|8289.3|8287.8|8289.4|8288.5|8289.7|8288.5|8289.3|8287.8|9
1650264390000|2022-04-18 06:46:30|8289.5|8288|8289.6|8288.1|8289.6|8288.1|8289.3|8287.8|5
1650264400000|2022-04-18 06:46:40|8289.5|8288|8289.5|8288|8289.5|8288|8289.5|8288|1
1650264410000|2022-04-18 06:46:50|8289.4|8287.9|8289.5|8288|8289.5|8288|8289.4|8287.9|2
1650264420000|2022-04-18 06:47:00|8289.1|8288.2|8289.2|8288.3|8289.2|8288.3|8289.1|8288.2|2
1650264430000|2022-04-18 06:47:10|8289.1|8288.2|8289.6|8288.1|8289.6|8288.3|8289.1|8288|4
1650264440000|2022-04-18 06:47:20|8289.5|8288|8289.5|8288|8289.5|8288|8289.5|8288|1
1650264450000|2022-04-18 06:47:30|8289.4|8287.9|8289.3|8287.8|8289.4|8288|8288.9|8287.7|8
1650264460000|2022-04-18 06:47:40|8289.2|8287.7|8289.3|8287.8|8289.4|8288.1|8288.8|8287.6|10
1650264470000|2022-04-18 06:47:50|8289.4|8287.9|8289.9|8288.4|8290|8288.5|8289.3|8287.8|14
1650264480000|2022-04-18 06:48:00|8289.8|8288.3|8289.8|8288.3|8289.9|8288.4|8289.8|8288.3|3
1650264490000|2022-04-18 06:48:10|8289.7|8288.2|8289.9|8288.4|8290.1|8288.6|8289.7|8288.2|7
1650264500000|2022-04-18 06:48:20|8289.7|8288.2|8289.7|8288.2|8289.8|8288.3|8289.7|8288.2|5
1650264510000|2022-04-18 06:48:30|8290|8288.5|8290.3|8288.8|8290.3|8288.8|8290|8288.5|8
1650264520000|2022-04-18 06:48:40|8290.2|8288.7|8290.2|8288.7|8290.2|8288.7|8290|8288.5|6
1650264530000|2022-04-18 06:48:50|8290.4|8288.9|8290.2|8289.3|8290.6|8289.3|8290|8288.9|12
1650264540000|2022-04-18 06:49:00|8290.1|8289.2|8290.4|8288.9|8290.4|8289.2|8290.1|8288.9|2
1650264550000|2022-04-18 06:49:10|8290.5|8289|8290.2|8288.7|8290.6|8289.3|8289.9|8288.7|17
1650264560000|2022-04-18 06:49:20|8289.9|8289|8289.8|8288.9|8289.9|8289|8289.8|8288.9|6
1650264570000|2022-04-18 06:49:30|8289.9|8289|8290.1|8288.6|8290.1|8289|8289.6|8288.3|9
1650264580000|2022-04-18 06:49:40|8289.7|8288.8|8290|8289.1|8290.4|8289.2|8289.7|8288.7|10
1650264590000|2022-04-18 06:49:50|8290.4|8288.9|8290|8289.1|8290.4|8289.1|8289.9|8288.7|9
1650264600000|2022-04-18 06:50:00|8290.1|8289.2|8290.3|8288.8|8290.3|8289.2|8290.1|8288.7|4
1650264610000|2022-04-18 06:50:10|8290.2|8288.7|8290.4|8288.9|8290.4|8289.2|8290.1|8288.7|8
1650264620000|2022-04-18 06:50:20|8290.3|8288.8|8289.9|8289|8290.3|8289|8289.9|8288.7|3
1650264630000|2022-04-18 06:50:30|8290.2|8288.7|8288.9|8288|8290.2|8288.8|8288.8|8287.7|26
1650264640000|2022-04-18 06:50:40|8289|8288.1|8289.1|8287.6|8289.3|8288.1|8289|8287.6|6
1650264650000|2022-04-18 06:50:50|8289.2|8287.7|8289.1|8287.6|8289.2|8287.7|8289.1|8287.6|2
1650264660000|2022-04-18 06:51:00|8289.2|8287.7|8289.2|8287.7|8289.2|8288|8288.8|8287.6|9
1650264670000|2022-04-18 06:51:10|8288.9|8288|8289.2|8287.7|8289.4|8288.1|8288.9|8287.7|5
1650264680000|2022-04-18 06:51:20|8289.4|8287.9|8289.5|8288|8289.5|8288.2|8289.1|8287.8|7
1650264700000|2022-04-18 06:51:40|8289.4|8287.9|8289.2|8288.3|8289.6|8288.3|8289.2|8287.9|7
1650264710000|2022-04-18 06:51:50|8289.4|8287.9|8289.4|8287.9|8289.5|8288|8289.4|8287.9|3
1650264720000|2022-04-18 06:52:00|8289.5|8288|8289.4|8287.9|8289.5|8288|8289.3|8287.8|4
1650264730000|2022-04-18 06:52:10|8289.5|8288|8289.4|8287.9|8289.5|8288|8289.4|8287.9|2
1650264740000|2022-04-18 06:52:20|8289.5|8288|8289.4|8287.9|8289.5|8288|8289.4|8287.9|2
1650264750000|2022-04-18 06:52:30|8289.5|8288|8289.6|8288.1|8289.6|8288.1|8289.5|8288|2
1650264760000|2022-04-18 06:52:40|8289.5|8288|8289|8288.1|8289.6|8288.3|8289|8288|7
1650264770000|2022-04-18 06:52:50|8289.1|8288.2|8289.7|8288.2|8289.7|8288.2|8289.1|8287.9|5
1650264780000|2022-04-18 06:53:00|8289.6|8288.1|8290.1|8288.6|8290.1|8288.6|8289.6|8288.1|12
1650264790000|2022-04-18 06:53:10|8290.4|8288.9|8290.4|8288.9|8290.5|8289|8290.3|8288.8|4
1650264800000|2022-04-18 06:53:20|8290.1|8288.6|8290.4|8288.9|8290.5|8289|8290.1|8288.6|6
1650264810000|2022-04-18 06:53:30|8290.5|8289|8290.3|8288.8|8290.5|8289|8290.3|8288.8|3
1650264820000|2022-04-18 06:53:40|8290.4|8288.9|8289.9|8288.4|8290.4|8288.9|8289.9|8288.4|12
1650264830000|2022-04-18 06:53:50|8290.1|8288.6|8290|8288.5|8290.1|8288.6|8290|8288.5|2
1650264840000|2022-04-18 06:54:00|8289.9|8288.4|8290.1|8288.6|8290.2|8288.7|8289.9|8288.4|11
1650264850000|2022-04-18 06:54:10|8290.2|8288.7|8289.9|8288.4|8290.2|8289.1|8289.9|8288.4|6
1650264860000|2022-04-18 06:54:20|8289.8|8288.3|8290.2|8288.7|8290.2|8288.7|8289.7|8288.2|12
1650264870000|2022-04-18 06:54:30|8290.1|8288.6|8290.1|8288.6|8290.2|8288.7|8290|8288.5|9
1650264880000|2022-04-18 06:54:40|8290.2|8288.7|8290.3|8288.8|8290.3|8288.8|8290.2|8288.7|2
1650264890000|2022-04-18 06:54:50|8290.4|8288.9|8290.4|8288.9|8290.4|8288.9|8290.3|8288.8|7
1650264900000|2022-04-18 06:55:00|8290.3|8288.8|8290.3|8288.8|8290.5|8289|8290.3|8288.8|6
1650264910000|2022-04-18 06:55:10|8290.1|8289.2|8290.3|8288.8|8290.4|8289.2|8290.1|8288.7|8
1650264920000|2022-04-18 06:55:20|8290.4|8288.9|8289.5|8288.6|8290.5|8289.3|8289.5|8288.2|14
1650264930000|2022-04-18 06:55:30|8289.9|8288.4|8289.5|8288.6|8289.9|8288.7|8289.5|8288.4|4
1650264940000|2022-04-18 06:55:40|8289.4|8288.5|8289.6|8288.1|8289.7|8288.5|8289.3|8288|5
1650264950000|2022-04-18 06:55:50|8289.7|8288.2|8289.6|8288.1|8289.7|8288.2|8289.6|8288.1|4
1650264960000|2022-04-18 06:56:00|8289.8|8288.3|8289.6|8288.1|8289.8|8288.3|8289.5|8288|9
1650264970000|2022-04-18 06:56:10|8289.5|8288|8289.4|8287.9|8289.7|8288.2|8289.4|8287.9|10
1650264980000|2022-04-18 06:56:20|8289.3|8287.8|8289.2|8288.3|8289.5|8288.3|8289|8287.8|17
1650264990000|2022-04-18 06:56:30|8289.6|8288.1|8289.4|8287.9|8289.6|8288.1|8289.2|8287.7|9
1650265000000|2022-04-18 06:56:40|8289.5|8288|8289.5|8288|8289.5|8288|8289.5|8288|1
1650265020000|2022-04-18 06:57:00|8289.2|8288.3|8289.2|8288.3|8289.2|8288.3|8289.2|8288.3|1
1650265030000|2022-04-18 06:57:10|8289.1|8288.2|8289.3|8287.8|8289.4|8288.2|8289.1|8287.7|9
1650265040000|2022-04-18 06:57:20|8289.4|8287.9|8289.2|8287.7|8289.5|8288.2|8288.9|8287.7|15
1650265050000|2022-04-18 06:57:30|8289.1|8287.6|8289.2|8287.7|8289.3|8287.8|8289.1|8287.6|6
1650265060000|2022-04-18 06:57:40|8289.1|8287.6|8289.6|8288.1|8289.6|8288.1|8289|8287.5|17
1650265070000|2022-04-18 06:57:50|8289.5|8288|8288.7|8287.8|8289.6|8288.4|8288.7|8287.5|17
1650265080000|2022-04-18 06:58:00|8289|8287.5|8289|8287.5|8289.1|8287.6|8288.9|8287.4|9
1650265090000|2022-04-18 06:58:10|8288.9|8287.4|8288.7|8287.8|8289.1|8288|8288.7|8287.4|10
1650265100000|2022-04-18 06:58:20|8289|8287.5|8288.6|8287.1|8289.1|8287.6|8288.3|8287.1|13
1650265110000|2022-04-18 06:58:30|8288.8|8287.3|8288.7|8287.2|8288.8|8287.3|8288.6|8287.1|10
1650265120000|2022-04-18 06:58:40|8288.8|8287.3|8288.5|8287.6|8289.1|8287.6|8288.5|8287.2|11
1650265130000|2022-04-18 06:58:50|8288.6|8287.7|8289.1|8287.6|8289.1|8287.7|8288.6|8287.5|3
1650265140000|2022-04-18 06:59:00|8289.2|8287.7|8289.4|8287.9|8289.5|8288.2|8288.9|8287.4|12
1650265150000|2022-04-18 06:59:10|8289.5|8288|8289.1|8288.2|8289.7|8288.5|8289.1|8287.8|14
1650265160000|2022-04-18 06:59:20|8289.4|8287.9|8289.7|8288.2|8289.8|8288.3|8288.8|8287.6|28
1650265170000|2022-04-18 06:59:30|8289.8|8288.3|8289.5|8288|8289.8|8288.3|8289.5|8288|14
1650265180000|2022-04-18 06:59:40|8289.6|8288.1|8289.7|8288.2|8289.7|8288.2|8289.6|8288.1|4
1650265190000|2022-04-18 06:59:50|8289.8|8288.3|8289.6|8288.1|8289.8|8288.5|8289.4|8288|14
1650265200000|2022-04-18 07:00:00|8289.3|8288.4|8290.2|8288.7|8290.6|8289.4|8289.3|8288.1|23
1650265210000|2022-04-18 07:00:10|8290.3|8289.4|8291.9|8290.4|8292|8290.7|8290.3|8289.4|27
1650265220000|2022-04-18 07:00:20|8292|8290.5|8291.4|8289.9|8292|8290.5|8291.4|8289.9|15
1650265230000|2022-04-18 07:00:30|8291.3|8289.8|8291.1|8289.6|8291.5|8290|8291.1|8289.6|6
1650265240000|2022-04-18 07:00:40|8291.2|8289.7|8291.4|8289.9|8291.5|8290.2|8291.1|8289.7|16
1650265250000|2022-04-18 07:00:50|8291.3|8289.8|8291.5|8290|8291.5|8290|8291.3|8289.8|9
1650265260000|2022-04-18 07:01:00|8291.4|8289.9|8291.6|8290.1|8291.7|8290.2|8291.4|8289.9|11
1650265270000|2022-04-18 07:01:10|8291.7|8290.2|8291.6|8290.1|8291.7|8290.2|8291.6|8290.1|2
1650265280000|2022-04-18 07:01:20|8291.5|8290|8292|8290.5|8292.1|8291|8291.5|8290|15
1650265290000|2022-04-18 07:01:30|8292.1|8290.6|8292.2|8290.7|8292.2|8290.7|8292.1|8290.6|6
1650265300000|2022-04-18 07:01:40|8292.3|8290.8|8292.3|8290.8|8292.4|8290.9|8292.3|8290.8|3
1650265310000|2022-04-18 07:01:50|8292.4|8290.9|8292.2|8291.3|8292.6|8291.4|8292.2|8290.7|23
1650265320000|2022-04-18 07:02:00|8292.5|8291|8292.4|8291.5|8292.9|8291.7|8292.3|8291|18
1650265330000|2022-04-18 07:02:10|8292.7|8291.2|8292.9|8291.4|8293|8291.8|8292.3|8291.1|19
1650265340000|2022-04-18 07:02:20|8293|8291.5|8292.8|8291.3|8293|8291.8|8292.5|8291.3|9
1650265350000|2022-04-18 07:02:30|8292.9|8291.4|8292.8|8291.3|8293.2|8292|8292.6|8291.3|10
1650265360000|2022-04-18 07:02:40|8292.9|8291.4|8293.2|8291.7|8293.2|8292.1|8292.7|8291.3|17
1650265370000|2022-04-18 07:02:50|8293.1|8291.6|8293.1|8292.2|8293.4|8292.2|8293|8291.6|8
1650265380000|2022-04-18 07:03:00|8293.4|8291.9|8293.3|8291.8|8293.4|8292.1|8293|8291.8|4
1650265390000|2022-04-18 07:03:10|8293.2|8291.7|8292.8|8291.9|8293.2|8291.9|8292.7|8291.5|6
1650265400000|2022-04-18 07:03:20|8293.1|8292.2|8293.3|8291.8|8293.4|8292.2|8293.1|8291.7|9
1650265410000|2022-04-18 07:03:30|8293.4|8291.9|8293.7|8292.2|8293.8|8292.3|8293.3|8291.8|14
1650265420000|2022-04-18 07:03:40|8293.8|8292.3|8293.9|8292.4|8293.9|8292.4|8293.6|8292.1|14
1650265430000|2022-04-18 07:03:50|8293.8|8292.3|8294|8292.5|8294|8292.7|8293.6|8292.2|12
1650265440000|2022-04-18 07:04:00|8294.1|8292.6|8294.1|8292.6|8294.1|8292.8|8293.7|8292.5|13
1650265450000|2022-04-18 07:04:10|8294|8292.5|8293.8|8292.9|8294.3|8293|8293.8|8292.5|17
1650265460000|2022-04-18 07:04:20|8293.9|8293|8294.1|8293.2|8294.5|8293.3|8293.8|8292.7|20
1650265470000|2022-04-18 07:04:30|8294.6|8293.1|8294|8292.5|8294.7|8293.2|8294|8292.5|13
1650265480000|2022-04-18 07:04:40|8294.1|8292.6|8294.2|8292.7|8294.3|8292.8|8293.9|8292.4|6
1650265490000|2022-04-18 07:04:50|8294.3|8292.8|8293.9|8292.4|8294.3|8292.8|8293.9|8292.4|10
1650265500000|2022-04-18 07:05:00|8294|8292.5|8294.3|8292.8|8294.3|8292.8|8293.8|8292.3|15
1650265510000|2022-04-18 07:05:10|8294.4|8292.9|8294.5|8293|8294.5|8293|8294.2|8292.7|6
1650265520000|2022-04-18 07:05:20|8294.4|8292.9|8294.5|8293|8294.5|8293|8294.3|8292.8|10
1650265530000|2022-04-18 07:05:30|8294.6|8293.1|8294.6|8293.1|8294.7|8293.2|8294.5|8293|11
1650265540000|2022-04-18 07:05:40|8294.7|8293.2|8295|8293.5|8295|8293.5|8294.6|8293.1|12
1650265550000|2022-04-18 07:05:50|8294.9|8293.4|8295.1|8293.6|8295.2|8293.8|8294.7|8293.4|15
1650265560000|2022-04-18 07:06:00|8295|8293.5|8295|8293.5|8295.2|8293.7|8295|8293.5|9
1650265570000|2022-04-18 07:06:10|8295.1|8293.6|8294.9|8293.4|8295.2|8293.7|8294.6|8293.1|17
1650265580000|2022-04-18 07:06:20|8294.8|8293.3|8294.9|8293.4|8294.9|8293.4|8294.8|8293.3|2
1650265590000|2022-04-18 07:06:30|8295|8293.5|8295.1|8293.6|8295.2|8293.7|8294.9|8293.4|13
1650265600000|2022-04-18 07:06:40|8295.2|8293.7|8295.4|8293.9|8295.4|8293.9|8295.1|8293.6|15
1650265610000|2022-04-18 07:06:50|8295.6|8294.1|8295.4|8293.9|8295.6|8294.1|8295.3|8293.8|9
1650265620000|2022-04-18 07:07:00|8295.5|8294|8295.3|8293.8|8295.5|8294|8295.2|8293.7|12
1650265630000|2022-04-18 07:07:10|8295.2|8293.7|8295.3|8293.8|8295.3|8293.8|8295.2|8293.7|2
1650265640000|2022-04-18 07:07:20|8295.2|8293.7|8294.7|8293.2|8295.3|8293.8|8294.6|8293.1|8
1650265650000|2022-04-18 07:07:30|8294.6|8293.1|8294|8292.5|8294.7|8293.2|8294|8292.5|10
1650265660000|2022-04-18 07:07:40|8294.1|8292.6|8293.9|8292.4|8294.2|8292.7|8293.8|8292.3|13
1650265670000|2022-04-18 07:07:50|8294|8292.5|8293.9|8292.4|8294|8292.5|8293.9|8292.4|8
1650265680000|2022-04-18 07:08:00|8294|8292.5|8293.9|8292.4|8294|8292.5|8293.9|8292.4|2
1650265690000|2022-04-18 07:08:10|8293.8|8292.3|8294.2|8292.7|8294.2|8292.7|8293.8|8292.3|10
1650265700000|2022-04-18 07:08:20|8294.3|8292.8|8294.2|8292.7|8294.3|8293.1|8293.9|8292.5|16
1650265710000|2022-04-18 07:08:30|8294.1|8292.6|8294.2|8292.7|8294.2|8292.7|8294|8292.5|8
1650265720000|2022-04-18 07:08:40|8294|8292.5|8294.1|8292.6|8294.2|8292.7|8294|8292.5|16
1650265730000|2022-04-18 07:08:50|8294|8292.5|8293.9|8292.4|8294.1|8292.6|8293.8|8292.3|16
1650265740000|2022-04-18 07:09:00|8294|8292.5|8294.1|8292.6|8294.1|8292.6|8293.9|8292.4|8
1650265750000|2022-04-18 07:09:10|8294|8292.5|8293.9|8292.4|8294|8292.5|8293.9|8292.4|6
1650265760000|2022-04-18 07:09:20|8293.7|8292.8|8293|8291.5|8294|8292.9|8293|8291.5|18
1650265770000|2022-04-18 07:09:30|8293.1|8291.6|8293.4|8291.9|8293.6|8292.1|8292.9|8291.4|12
1650265780000|2022-04-18 07:09:40|8293.2|8292.3|8293.3|8291.8|8293.4|8292.3|8293.1|8291.8|9
1650265790000|2022-04-18 07:09:50|8293.2|8291.7|8293.1|8291.6|8293.3|8291.8|8293.1|8291.6|10
1650265800000|2022-04-18 07:10:00|8293|8291.5|8293|8291.5|8293.2|8291.7|8292.9|8291.4|18
1650265810000|2022-04-18 07:10:10|8292.9|8291.4|8292.7|8291.2|8293|8291.5|8292.6|8291.1|11
1650265820000|2022-04-18 07:10:20|8292.8|8291.3|8292.5|8291|8293|8291.5|8292.5|8291|20
1650265830000|2022-04-18 07:10:30|8292.6|8291.1|8292.5|8291|8292.7|8291.2|8292.4|8290.9|6
1650265840000|2022-04-18 07:10:40|8292.4|8290.9|8292.6|8291.1|8292.6|8291.1|8292.4|8290.9|7
1650265860000|2022-04-18 07:11:00|8292.5|8291|8292.6|8291.1|8292.6|8291.1|8292.5|8291|2
1650265870000|2022-04-18 07:11:10|8292.5|8291|8292.4|8290.9|8292.6|8291.1|8292.3|8290.8|5
1650265880000|2022-04-18 07:11:20|8292.5|8291|8292.5|8291|8292.5|8291|8292.5|8291|1
1650265890000|2022-04-18 07:11:30|8292.4|8290.9|8293.2|8291.7|8293.2|8291.7|8292.4|8290.9|9
1650265900000|2022-04-18 07:11:40|8293.1|8291.6|8293.3|8291.8|8293.3|8291.8|8293.1|8291.6|7
1650265910000|2022-04-18 07:11:50|8293.2|8291.7|8293.5|8292|8293.7|8292.2|8293.2|8291.7|15
1650265920000|2022-04-18 07:12:00|8293.4|8291.9|8293.4|8291.9|8293.4|8291.9|8293.3|8291.8|9
1650265930000|2022-04-18 07:12:10|8293.3|8291.8|8293.3|8291.8|8293.4|8291.9|8293.2|8291.7|11
1650265950000|2022-04-18 07:12:30|8293.2|8291.7|8293.3|8291.8|8293.4|8291.9|8293.2|8291.7|6
1650265960000|2022-04-18 07:12:40|8293.4|8291.9|8293.3|8291.8|8293.4|8291.9|8293.3|8291.8|2
1650265970000|2022-04-18 07:12:50|8293.4|8291.9|8293.3|8291.8|8293.4|8291.9|8293.3|8291.8|2
1650265980000|2022-04-18 07:13:00|8293.4|8291.9|8293.6|8292.1|8293.6|8292.3|8293.2|8291.8|6
1650265990000|2022-04-18 07:13:10|8293.5|8292|8293.4|8291.9|8293.7|8292.2|8293.3|8291.8|10
1650266000000|2022-04-18 07:13:20|8293.5|8292|8293.5|8292|8293.6|8292.1|8293.5|8292|5
1650266010000|2022-04-18 07:13:30|8293.3|8291.8|8293|8291.5|8293.4|8291.9|8292.9|8291.4|8
1650266020000|2022-04-18 07:13:40|8292.8|8291.3|8292.4|8290.9|8292.8|8291.3|8292.4|8290.9|13
1650266030000|2022-04-18 07:13:50|8292.6|8291.1|8292.7|8291.2|8292.7|8291.2|8292.5|8291|4
1650266040000|2022-04-18 07:14:00|8292.5|8291|8292.9|8291.4|8292.9|8291.4|8292.5|8291|10
1650266050000|2022-04-18 07:14:10|8292.8|8291.3|8292.9|8291.4|8292.9|8291.4|8292.8|8291.3|4
1650266060000|2022-04-18 07:14:20|8292.8|8291.3|8292.8|8291.3|8292.9|8291.4|8292.8|8291.3|5
1650266070000|2022-04-18 07:14:30|8292.9|8291.4|8292.9|8291.4|8293|8291.5|8292.7|8291.2|11
1650266080000|2022-04-18 07:14:40|8292.8|8291.3|8292.9|8291.4|8293.1|8291.6|8292.8|8291.3|13
1650266090000|2022-04-18 07:14:50|8293|8291.5|8293.1|8291.6|8293.1|8291.6|8293|8291.5|4
1650266100000|2022-04-18 07:15:00|8293.2|8291.7|8293.5|8292|8293.5|8292.3|8293.1|8291.6|12
1650266110000|2022-04-18 07:15:10|8293.4|8291.9|8293.1|8291.6|8293.5|8292.2|8292.8|8291.5|12
1650266120000|2022-04-18 07:15:20|8293.2|8291.7|8293|8291.5|8293.4|8291.9|8292.7|8291.4|12
1650266130000|2022-04-18 07:15:30|8293.1|8291.6|8293.1|8291.6|8293.2|8291.7|8293|8291.5|11
1650266140000|2022-04-18 07:15:40|8293.2|8291.7|8293.3|8291.8|8293.3|8291.8|8293.1|8291.6|6
1650266150000|2022-04-18 07:15:50|8293.2|8291.7|8293.3|8291.8|8293.4|8291.9|8293.2|8291.7|11
1650266160000|2022-04-18 07:16:00|8293.4|8291.9|8293.4|8291.9|8293.6|8292.5|8293.3|8291.8|8
1650266170000|2022-04-18 07:16:10|8293.3|8291.8|8293.6|8292.1|8293.6|8292.4|8293.3|8291.8|6
1650266180000|2022-04-18 07:16:20|8293.4|8292.5|8293.2|8292.3|8293.4|8292.5|8293.2|8292.3|5
1650266190000|2022-04-18 07:16:30|8293.1|8292.2|8293.6|8292.1|8293.6|8292.3|8293.1|8291.9|10
1650266200000|2022-04-18 07:16:40|8293.7|8292.2|8293.4|8291.9|8293.7|8292.2|8293.4|8291.9|8
1650266210000|2022-04-18 07:16:50|8293.5|8292|8293.3|8292.4|8293.6|8292.4|8293.1|8291.9|13
1650266220000|2022-04-18 07:17:00|8293.2|8292.3|8293.4|8292.5|8293.6|8292.5|8293.2|8292.1|8
1650266230000|2022-04-18 07:17:10|8293.7|8292.2|8293.6|8292.1|8293.8|8292.3|8293.6|8292.1|8
1650266240000|2022-04-18 07:17:20|8293.7|8292.2|8293.8|8292.3|8293.8|8292.3|8293.6|8292.1|8
1650266250000|2022-04-18 07:17:30|8293.9|8292.4|8294|8292.5|8294|8292.5|8293.9|8292.4|4
1650266260000|2022-04-18 07:17:40|8294.3|8292.8|8294.2|8292.7|8294.4|8293.2|8293.8|8292.6|14
1650266270000|2022-04-18 07:17:50|8294|8292.5|8294|8292.5|8294.1|8292.9|8293.8|8292.5|6
1650266280000|2022-04-18 07:18:00|8294.1|8292.6|8294.1|8292.6|8294.1|8292.6|8294|8292.5|3
1650266290000|2022-04-18 07:18:10|8293.7|8292.8|8294.1|8292.6|8294.1|8292.8|8293.6|8292.5|6
1650266300000|2022-04-18 07:18:20|8294|8292.5|8293.6|8292.7|8294.1|8293|8293.6|8292.5|9
1650266310000|2022-04-18 07:18:30|8293.7|8292.2|8294.2|8292.7|8294.3|8293|8293.7|8292.2|21
1650266320000|2022-04-18 07:18:40|8294.1|8292.6|8294|8292.5|8294.2|8292.8|8293.7|8292.5|15
1650266330000|2022-04-18 07:18:50|8293.9|8292.4|8293.5|8292.6|8293.9|8292.6|8293.5|8292.1|12
1650266340000|2022-04-18 07:19:00|8293.4|8292.5|8293.9|8292.4|8294.1|8292.6|8293.4|8292.3|10
1650266350000|2022-04-18 07:19:10|8294|8292.5|8294.1|8292.6|8294.1|8292.6|8294|8292.5|2
1650266360000|2022-04-18 07:19:20|8294.2|8292.7|8294.3|8292.8|8294.4|8293.1|8293.7|8292.5|23
1650266370000|2022-04-18 07:19:30|8294.2|8292.7|8294.3|8292.8|8294.3|8293.2|8294|8292.5|15
1650266380000|2022-04-18 07:19:40|8294.4|8292.9|8294.3|8292.8|8294.4|8292.9|8294.2|8292.7|6
1650266390000|2022-04-18 07:19:50|8294.4|8292.9|8294.7|8293.2|8294.8|8293.3|8294.2|8292.7|13
1650266400000|2022-04-18 07:20:00|8294.6|8293.1|8294.7|8293.2|8294.8|8293.3|8294.6|8293.1|14
1650266410000|2022-04-18 07:20:10|8294.8|8293.3|8294.5|8293|8294.8|8293.4|8294.2|8292.9|24
1650266420000|2022-04-18 07:20:20|8294.6|8293.1|8294.2|8292.7|8294.7|8293.3|8294.2|8292.7|12
1650266430000|2022-04-18 07:20:30|8294.3|8292.8|8294|8292.5|8294.3|8292.9|8293.7|8292.4|12
1650266440000|2022-04-18 07:20:40|8293.9|8292.4|8293.7|8292.2|8294.1|8292.6|8293.7|8292.2|20
1650266450000|2022-04-18 07:20:50|8293.8|8292.3|8294.2|8292.7|8294.3|8292.8|8293.7|8292.2|11
1650266460000|2022-04-18 07:21:00|8294.3|8292.8|8294.4|8292.9|8294.5|8293|8294.1|8292.6|13
1650266470000|2022-04-18 07:21:10|8294.5|8293|8294.1|8292.6|8294.5|8293|8294.1|8292.6|10
1650266480000|2022-04-18 07:21:20|8294.2|8292.7|8293.5|8292.6|8294.3|8292.9|8293.5|8292.4|14
1650266490000|2022-04-18 07:21:30|8293.6|8292.7|8293.6|8292.1|8294.1|8292.7|8293.4|8292|17
1650266500000|2022-04-18 07:21:40|8293.5|8292|8294|8292.5|8294|8292.5|8293.5|8292|14
1650266510000|2022-04-18 07:21:50|8293.9|8292.4|8294|8292.5|8294|8292.5|8293.8|8292.3|6
1650266520000|2022-04-18 07:22:00|8293.9|8292.4|8294|8292.5|8294|8292.5|8293.9|8292.4|6
1650266530000|2022-04-18 07:22:10|8293.9|8292.4|8294|8292.5|8294|8292.5|8293.9|8292.4|2
1650266540000|2022-04-18 07:22:20|8293.9|8292.4|8294|8292.5|8294|8292.5|8293.9|8292.4|6
1650266550000|2022-04-18 07:22:30|8293.9|8292.4|8294|8292.5|8294.1|8292.9|8293.5|8292.2|16
1650266560000|2022-04-18 07:22:40|8294.1|8292.6|8293.6|8292.1|8294.2|8292.8|8293.5|8292|15
1650266570000|2022-04-18 07:22:50|8293.7|8292.2|8293.6|8292.1|8293.8|8292.3|8293.5|8292|17
1650266580000|2022-04-18 07:23:00|8293.7|8292.2|8293.7|8292.2|8293.8|8292.3|8293.6|8292.1|5
1650266590000|2022-04-18 07:23:10|8293.6|8292.1|8293.6|8292.1|8293.6|8292.1|8293.6|8292.1|1
1650266600000|2022-04-18 07:23:20|8293.8|8292.3|8294.1|8292.6|8294.1|8292.6|8293.8|8292.3|10
1650266610000|2022-04-18 07:23:30|8293.9|8292.4|8294.1|8292.6|8294.3|8292.8|8293.9|8292.4|7
1650266620000|2022-04-18 07:23:40|8294.2|8292.7|8294.3|8292.8|8294.5|8293.1|8293.9|8292.7|13
1650266630000|2022-04-18 07:23:50|8294.4|8292.9|8294.6|8293.1|8294.6|8293.3|8294.2|8292.8|10
1650266640000|2022-04-18 07:24:00|8294.7|8293.2|8294.7|8293.2|8294.7|8293.2|8294.7|8293.2|1
1650266650000|2022-04-18 07:24:10|8294.6|8293.1|8294.6|8293.1|8294.7|8293.5|8294.3|8293.1|7
1650266660000|2022-04-18 07:24:20|8294.7|8293.2|8294.7|8293.2|8294.7|8293.2|8294.6|8293.1|3
1650266670000|2022-04-18 07:24:30|8294.6|8293.1|8294.7|8293.2|8294.7|8293.2|8294.6|8293.1|2
1650266680000|2022-04-18 07:24:40|8294.6|8293.1|8294.7|8293.2|8294.7|8293.2|8294.6|8293.1|4
1650266690000|2022-04-18 07:24:50|8294.4|8293.5|8295|8293.5|8295.1|8293.6|8294.4|8293.1|19
1650266700000|2022-04-18 07:25:00|8295.1|8293.6|8295.1|8293.6|8295.3|8293.8|8295.1|8293.6|12
1650266710000|2022-04-18 07:25:10|8295.2|8293.7|8295.3|8293.8|8295.4|8293.9|8294.8|8293.5|12
1650266720000|2022-04-18 07:25:20|8295.2|8293.7|8295.4|8293.9|8295.5|8294.3|8295.1|8293.7|5
1650266730000|2022-04-18 07:25:30|8295.5|8294|8295.3|8293.8|8295.5|8294|8295.2|8293.7|7
1650266740000|2022-04-18 07:25:40|8295.2|8293.7|8295.2|8293.7|8295.3|8293.8|8295.2|8293.7|7
1650266750000|2022-04-18 07:25:50|8295.3|8293.8|8295.2|8293.7|8295.3|8293.8|8295.2|8293.7|2
1650266760000|2022-04-18 07:26:00|8295.3|8293.8|8295.1|8294.2|8295.4|8294.2|8295.1|8293.7|11
1650266770000|2022-04-18 07:26:10|8295.7|8294|8295.3|8293.8|8295.7|8294.3|8295|8293.7|16
1650266780000|2022-04-18 07:26:20|8295.2|8293.7|8295|8293.5|8295.3|8293.9|8294.7|8293.5|11
1650266790000|2022-04-18 07:26:30|8294.9|8293.4|8294.7|8293.2|8295.1|8293.6|8294.4|8293.1|19
1650266800000|2022-04-18 07:26:40|8294.8|8293.3|8294.1|8292.6|8294.8|8293.5|8294.1|8292.6|18
1650266810000|2022-04-18 07:26:50|8293.9|8293|8293.9|8292.4|8294.2|8293.1|8293.5|8292.3|20
1650266820000|2022-04-18 07:27:00|8293.6|8292.7|8294.2|8292.7|8294.3|8292.8|8293.6|8292.5|11
1650266830000|2022-04-18 07:27:10|8294.1|8292.6|8293.9|8292.4|8294.3|8292.9|8293.7|8292.4|18
1650266840000|2022-04-18 07:27:20|8294|8292.5|8294.5|8293|8294.6|8293.1|8293.8|8292.4|17
1650266850000|2022-04-18 07:27:30|8294.3|8292.8|8294.8|8293.3|8294.8|8293.3|8294.1|8292.8|9
1650266860000|2022-04-18 07:27:40|8294.7|8293.2|8294.6|8293.1|8294.8|8293.3|8294.3|8292.8|14
1650266870000|2022-04-18 07:27:50|8294.7|8293.2|8294.7|8293.2|8294.8|8293.3|8294.7|8293.2|7
1650266880000|2022-04-18 07:28:00|8294.8|8293.3|8294.8|8293.3|8294.8|8293.3|8294.6|8293.1|9
1650266890000|2022-04-18 07:28:10|8294.9|8293.4|8294.9|8293.4|8294.9|8293.8|8294.6|8293.3|8
1650266900000|2022-04-18 07:28:20|8295|8293.5|8295.1|8293.6|8295.2|8293.7|8295|8293.5|4
1650266910000|2022-04-18 07:28:30|8295.2|8293.7|8294.7|8293.2|8295.2|8293.9|8294.4|8293|19
1650266920000|2022-04-18 07:28:40|8294.6|8293.1|8294.5|8293|8294.6|8293.1|8294.3|8292.8|13
1650266930000|2022-04-18 07:28:50|8294.6|8293.1|8294.5|8293|8294.7|8293.3|8294.2|8292.8|11
1650266940000|2022-04-18 07:29:00|8294.6|8293.1|8294.8|8293.3|8294.9|8293.4|8294.5|8293|10
1650266950000|2022-04-18 07:29:10|8294.7|8293.2|8294.4|8292.9|8294.8|8293.3|8294.4|8292.9|11
1650266960000|2022-04-18 07:29:20|8294.3|8292.8|8294.4|8292.9|8294.5|8293.2|8294|8292.6|13
1650266970000|2022-04-18 07:29:30|8294.3|8292.8|8293.4|8292.5|8294.4|8293|8293.4|8292.2|16
1650266980000|2022-04-18 07:29:40|8293.3|8292.4|8293.5|8292|8293.7|8292.5|8293.3|8291.9|8
1650266990000|2022-04-18 07:29:50|8293.4|8291.9|8293.6|8292.1|8293.7|8292.2|8293.3|8291.8|8
1650267000000|2022-04-18 07:30:00|8293.7|8292.2|8293.4|8291.9|8293.7|8292.3|8293.2|8291.9|15
1650267010000|2022-04-18 07:30:10|8293.5|8292|8293.9|8292.4|8294.3|8292.8|8293.4|8292|27
1650267020000|2022-04-18 07:30:20|8293.8|8292.3|8293.5|8292|8293.9|8292.4|8293.3|8291.8|17
1650267030000|2022-04-18 07:30:30|8293.4|8291.9|8293.3|8291.8|8293.5|8292|8293.2|8291.7|5
1650267040000|2022-04-18 07:30:40|8293.2|8291.7|8293.2|8291.7|8293.5|8292|8293.2|8291.7|14
1650267050000|2022-04-18 07:30:50|8293.3|8291.8|8293|8291.5|8293.5|8292|8292.9|8291.4|24
1650267060000|2022-04-18 07:31:00|8292.9|8291.4|8293|8291.5|8293.1|8291.6|8292.9|8291.4|6
1650267070000|2022-04-18 07:31:10|8293.1|8291.6|8293|8291.5|8293.1|8291.6|8293|8291.5|2
1650267080000|2022-04-18 07:31:20|8293.1|8291.6|8293.1|8291.6|8293.1|8291.6|8293|8291.5|3
1650267090000|2022-04-18 07:31:30|8293.4|8291.9|8293.8|8292.3|8293.9|8292.4|8293.4|8291.9|15
1650267100000|2022-04-18 07:31:40|8293.7|8292.2|8294.4|8292.9|8294.6|8293.1|8293.4|8291.9|17
1650267110000|2022-04-18 07:31:50|8294.5|8293|8294.5|8293|8295|8293.5|8294.4|8292.9|11
1650267120000|2022-04-18 07:32:00|8294.4|8292.9|8294.6|8293.1|8294.7|8293.2|8294.4|8292.9|14
1650267130000|2022-04-18 07:32:10|8294.7|8293.2|8294.9|8293.4|8294.9|8293.4|8294.6|8293.1|9
1650267140000|2022-04-18 07:32:20|8295|8293.5|8295|8293.5|8295.1|8293.6|8294.9|8293.4|5
1650267150000|2022-04-18 07:32:30|8295.1|8293.6|8294.6|8293.1|8295.1|8293.6|8294.6|8293.1|18
1650267160000|2022-04-18 07:32:40|8294.7|8293.2|8295|8293.5|8295.1|8293.6|8294.7|8293.2|12
1650267170000|2022-04-18 07:32:50|8294.9|8293.4|8295.2|8293.7|8295.3|8293.9|8294.8|8293.4|12
1650267180000|2022-04-18 07:33:00|8295.3|8293.8|8296.2|8294.7|8296.4|8294.9|8295.2|8293.7|13
1650267190000|2022-04-18 07:33:10|8296.1|8294.6|8296.1|8294.6|8296.2|8294.7|8295.9|8294.4|19
1650267200000|2022-04-18 07:33:20|8296.2|8294.7|8296.3|8294.8|8296.6|8295.1|8296.1|8294.6|17
1650267210000|2022-04-18 07:33:30|8296.4|8294.9|8296.2|8295.3|8296.9|8295.4|8296.1|8294.8|20
1650267220000|2022-04-18 07:33:40|8296.5|8295|8296.5|8295.6|8296.8|8295.6|8296.3|8294.8|16
1650267230000|2022-04-18 07:33:50|8296.8|8295.3|8296.8|8295.3|8296.9|8295.6|8296.4|8295.1|19
1650267240000|2022-04-18 07:34:00|8296.7|8295.2|8296.2|8294.7|8296.7|8295.2|8296.1|8294.6|19
1650267250000|2022-04-18 07:34:10|8296.1|8294.6|8296.2|8294.7|8296.3|8294.8|8296.1|8294.6|9
1650267260000|2022-04-18 07:34:20|8295.6|8294.1|8295.7|8294.2|8295.9|8294.4|8295.5|8294|11
1650267270000|2022-04-18 07:34:30|8295.6|8294.1|8295.5|8294|8295.6|8294.1|8295.2|8293.7|5
1650267280000|2022-04-18 07:34:40|8295.2|8294.3|8295.6|8294.1|8295.9|8294.4|8295.2|8293.9|26
1650267290000|2022-04-18 07:34:50|8295.5|8294|8295.2|8293.7|8295.5|8294|8295.2|8293.7|10
1650267300000|2022-04-18 07:35:00|8295.3|8293.8|8295|8293.5|8295.3|8293.8|8294.9|8293.4|14
1650267310000|2022-04-18 07:35:10|8295.1|8293.6|8295|8293.5|8295.2|8293.7|8294.6|8293.4|11
1650267320000|2022-04-18 07:35:20|8295.1|8293.6|8295|8293.5|8295.2|8293.7|8295|8293.5|4
1650267330000|2022-04-18 07:35:30|8295.1|8293.6|8295.1|8293.6|8295.2|8293.7|8295|8293.5|6
1650267340000|2022-04-18 07:35:40|8295.2|8293.7|8295.6|8294.1|8295.6|8294.1|8295.1|8293.6|9
1650267350000|2022-04-18 07:35:50|8295.7|8294.2|8295.5|8294|8295.7|8294.5|8295.3|8293.8|15
1650267360000|2022-04-18 07:36:00|8295.6|8294.1|8295.6|8294.1|8295.7|8294.3|8295.1|8293.9|15
1650267370000|2022-04-18 07:36:10|8295.7|8294.2|8295.2|8293.7|8295.7|8294.2|8295.2|8293.7|14
1650267380000|2022-04-18 07:36:20|8295.1|8293.6|8295.3|8293.8|8295.3|8293.8|8295.1|8293.6|5
1650267390000|2022-04-18 07:36:30|8295.2|8293.7|8295|8293.5|8295.2|8293.7|8295|8293.5|9
1650267400000|2022-04-18 07:36:40|8295.1|8293.6|8294.9|8293.4|8295.1|8293.6|8294.7|8293.2|17
1650267410000|2022-04-18 07:36:50|8294.8|8293.3|8295.5|8294|8295.5|8294|8294.7|8293.2|10
1650267420000|2022-04-18 07:37:00|8295.6|8294.1|8295.8|8294.3|8295.8|8294.5|8295.4|8294|8
1650267430000|2022-04-18 07:37:10|8295.9|8294.4|8295.9|8294.4|8296|8294.5|8295.8|8294.3|8
1650267440000|2022-04-18 07:37:20|8295.8|8294.3|8296.7|8295.2|8296.7|8295.2|8295.8|8294.3|17
1650267450000|2022-04-18 07:37:30|8296.8|8295.3|8296.7|8295.2|8296.9|8295.4|8296.7|8295.2|6
1650267460000|2022-04-18 07:37:40|8296.8|8295.3|8296.1|8294.6|8296.8|8295.3|8296|8294.5|14
1650267470000|2022-04-18 07:37:50|8296|8294.5|8295.8|8294.3|8296|8294.5|8295.5|8294|13
1650267480000|2022-04-18 07:38:00|8295.7|8294.2|8295.1|8294.2|8295.7|8294.2|8295.1|8293.8|15
1650267490000|2022-04-18 07:38:10|8295|8294.1|8295.2|8293.7|8295.6|8294.2|8295|8293.7|13
1650267500000|2022-04-18 07:38:20|8295.3|8293.8|8294.9|8293.4|8295.3|8293.8|8294.9|8293.4|8
1650267510000|2022-04-18 07:38:30|8295|8293.5|8295.1|8293.6|8295.2|8293.7|8294.9|8293.4|12
1650267520000|2022-04-18 07:38:40|8295.2|8293.7|8295|8293.5|8295.2|8293.7|8294.9|8293.4|9
1650267530000|2022-04-18 07:38:50|8294.9|8293.4|8295.2|8293.7|8295.3|8293.8|8294.9|8293.4|14
1650267540000|2022-04-18 07:39:00|8295.3|8293.8|8295.2|8293.7|8295.9|8294.7|8295.2|8293.7|16
1650267550000|2022-04-18 07:39:10|8294.9|8294|8295.5|8294|8295.5|8294.1|8294.9|8293.9|7
1650267560000|2022-04-18 07:39:20|8295.4|8293.9|8295.4|8293.9|8295.5|8294|8295.4|8293.9|3
1650267570000|2022-04-18 07:39:30|8295.5|8294|8295.5|8294|8295.5|8294|8295.5|8294|1
1650267580000|2022-04-18 07:39:40|8295.4|8293.9|8295.3|8293.8|8295.5|8294|8295.3|8293.8|5
1650267590000|2022-04-18 07:39:50|8295.4|8293.9|8295|8293.5|8295.4|8293.9|8294.8|8293.5|8
1650267600000|2022-04-18 07:40:00|8295.1|8293.6|8294.9|8293.4|8295.1|8293.6|8294.9|8293.4|14
1650267610000|2022-04-18 07:40:10|8294.8|8293.3|8294.3|8292.8|8294.8|8293.3|8294.2|8292.7|11
1650267620000|2022-04-18 07:40:20|8294.4|8292.9|8294.5|8293|8294.6|8293.1|8294.3|8292.8|8
1650267630000|2022-04-18 07:40:30|8294.4|8292.9|8294.4|8292.9|8294.5|8293|8294.4|8292.9|7
1650267640000|2022-04-18 07:40:40|8294.2|8292.7|8294.2|8292.7|8294.3|8292.8|8294.1|8292.6|7
1650267650000|2022-04-18 07:40:50|8294.1|8292.6|8293.5|8292|8294.4|8292.9|8293.5|8292|18
1650267660000|2022-04-18 07:41:00|8293.3|8291.8|8293.4|8291.9|8293.6|8292.3|8293.1|8291.6|21
1650267670000|2022-04-18 07:41:10|8293.3|8291.8|8293.4|8291.9|8293.7|8292.2|8293|8291.5|29
1650267680000|2022-04-18 07:41:20|8293.6|8292.1|8294|8292.5|8294|8292.5|8293.4|8292.1|15
1650267690000|2022-04-18 07:41:30|8293.9|8292.4|8294.4|8292.9|8294.5|8293|8293.9|8292.4|12
1650267700000|2022-04-18 07:41:40|8294.5|8293|8293.8|8292.3|8294.5|8293|8293.8|8292.3|10
1650267710000|2022-04-18 07:41:50|8293.6|8292.1|8293.5|8292|8293.7|8292.5|8293.2|8291.7|24
1650267720000|2022-04-18 07:42:00|8293.6|8292.1|8293.7|8292.2|8293.9|8292.4|8293.4|8291.9|16
1650267730000|2022-04-18 07:42:10|8293.8|8292.3|8294.3|8292.8|8294.4|8293.4|8293.8|8292.3|15
1650267740000|2022-04-18 07:42:20|8294.4|8292.9|8294.4|8292.9|8294.4|8292.9|8294.3|8292.8|9
1650267750000|2022-04-18 07:42:30|8294.5|8293|8294.6|8293.1|8294.6|8293.4|8294.2|8292.9|10
1650267760000|2022-04-18 07:42:40|8294.5|8293|8294.5|8293|8294.6|8293.1|8294.5|8293|3
1650267770000|2022-04-18 07:42:50|8294.4|8292.9|8294.2|8292.7|8294.5|8293|8294.2|8292.7|13
1650267780000|2022-04-18 07:43:00|8294.4|8292.9|8294.6|8293.1|8294.6|8293.1|8294.4|8292.9|7
1650267790000|2022-04-18 07:43:10|8294.7|8293.2|8295.1|8293.6|8295.1|8293.6|8294.7|8293.2|6
1650267800000|2022-04-18 07:43:20|8295|8293.5|8295|8293.5|8295.2|8293.8|8294.7|8293.4|13
1650267810000|2022-04-18 07:43:30|8295.1|8293.6|8294.8|8293.3|8295.2|8293.8|8294.6|8293.2|20
1650267820000|2022-04-18 07:43:40|8295|8293.5|8295.1|8294.2|8295.3|8294.4|8294.9|8293.4|10
1650267830000|2022-04-18 07:43:50|8295|8294.1|8295.1|8293.6|8295.4|8294.2|8295|8293.6|7
1650267840000|2022-04-18 07:44:00|8295.3|8293.8|8295.3|8293.8|8295.3|8294.1|8295|8293.8|3
1650267850000|2022-04-18 07:44:10|8295.4|8293.9|8294.5|8293.6|8295.5|8294|8294.4|8293.3|19
1650267860000|2022-04-18 07:44:20|8294.8|8293.3|8294.5|8293|8294.9|8293.4|8294.3|8292.8|15
1650267870000|2022-04-18 07:44:30|8294.7|8293.2|8294.7|8293.2|8294.7|8293.2|8294.6|8293.1|5
1650267880000|2022-04-18 07:44:40|8294.6|8293.1|8294.5|8293|8294.7|8293.2|8294.5|8293|6
1650267890000|2022-04-18 07:44:50|8294.6|8293.1|8294.5|8293|8294.6|8293.4|8294.2|8293|5
1650267900000|2022-04-18 07:45:00|8294.4|8292.9|8294.3|8292.8|8294.5|8293.2|8293.9|8292.7|18
1650267910000|2022-04-18 07:45:10|8294.4|8292.9|8294.5|8293|8294.9|8293.4|8294.4|8292.9|15
1650267920000|2022-04-18 07:45:20|8294.7|8293.2|8294.5|8293|8295|8293.6|8294.5|8293|21
1650267930000|2022-04-18 07:45:30|8294.4|8292.9|8294.7|8293.2|8294.7|8293.2|8294.4|8292.9|12
1650267940000|2022-04-18 07:45:40|8294.6|8293.1|8294.5|8293|8294.9|8293.4|8294.4|8292.9|14
1650267950000|2022-04-18 07:45:50|8294.4|8292.9|8294.2|8292.7|8294.4|8292.9|8294|8292.5|15
1650267960000|2022-04-18 07:46:00|8294.1|8292.6|8293.9|8292.4|8294.2|8292.7|8293.9|8292.4|14
1650267970000|2022-04-18 07:46:10|8294|8292.5|8293.9|8292.4|8294|8292.5|8293.9|8292.4|6
1650267980000|2022-04-18 07:46:20|8293.8|8292.3|8293.9|8292.4|8293.9|8292.4|8293.4|8291.9|13
1650267990000|2022-04-18 07:46:30|8293.8|8292.3|8293.8|8292.3|8293.8|8292.3|8293.8|8292.3|1
1650268000000|2022-04-18 07:46:40|8293.9|8292.4|8293.8|8292.3|8293.9|8292.4|8293.8|8292.3|2
1650268010000|2022-04-18 07:46:50|8294|8292.5|8293.9|8293|8294.4|8293.2|8293.9|8292.5|10
1650268020000|2022-04-18 07:47:00|8294|8293.1|8294.7|8293.2|8294.7|8293.5|8293.9|8292.7|8
1650268030000|2022-04-18 07:47:10|8294.9|8293.4|8294.5|8293|8294.9|8293.4|8294.5|8293|7
1650268040000|2022-04-18 07:47:20|8294.6|8293.1|8294.5|8293|8294.6|8293.3|8294.1|8292.9|8
1650268050000|2022-04-18 07:47:30|8294.6|8293.1|8294.8|8293.3|8295.1|8293.6|8294.6|8293.1|7
1650268060000|2022-04-18 07:47:40|8294.9|8293.4|8294.6|8293.1|8294.9|8293.4|8294.5|8293|7
1650268070000|2022-04-18 07:47:50|8294.5|8293|8294.7|8293.2|8294.8|8293.3|8294.5|8293|5
1650268080000|2022-04-18 07:48:00|8294.6|8293.1|8295.1|8293.6|8295.2|8293.7|8294.6|8293.1|18
1650268090000|2022-04-18 07:48:10|8295|8293.5|8295.1|8293.6|8295.3|8293.8|8295|8293.5|14
1650268100000|2022-04-18 07:48:20|8295.2|8293.7|8295.2|8293.7|8295.3|8294|8294.8|8293.7|5
1650268110000|2022-04-18 07:48:30|8295.1|8293.6|8295.3|8293.8|8295.3|8294.1|8295|8293.6|5
1650268120000|2022-04-18 07:48:40|8295.2|8293.7|8295.1|8293.6|8295.2|8293.7|8295.1|8293.6|4
1650268130000|2022-04-18 07:48:50|8295.2|8293.7|8295.5|8294|8295.5|8294.2|8295.1|8293.6|13
1650268140000|2022-04-18 07:49:00|8295.4|8293.9|8295|8293.5|8295.4|8293.9|8294.8|8293.3|10
1650268150000|2022-04-18 07:49:10|8295.1|8293.6|8295.2|8293.7|8295.4|8293.9|8295.1|8293.6|9
1650268160000|2022-04-18 07:49:20|8295.3|8293.8|8295|8294.1|8295.4|8294.1|8295|8293.7|5
1650268170000|2022-04-18 07:49:30|8295.1|8294.2|8295.5|8294|8295.5|8294.2|8295.1|8293.8|10
1650268180000|2022-04-18 07:49:40|8295.4|8293.9|8295.4|8293.9|8295.7|8294.4|8295.1|8293.9|17
1650268190000|2022-04-18 07:49:50|8295.5|8294|8295.4|8293.9|8295.6|8294.1|8295.3|8293.8|10
1650268200000|2022-04-18 07:50:00|8295.3|8293.8|8295.3|8293.8|8295.4|8294|8294.8|8293.7|11
1650268210000|2022-04-18 07:50:10|8295.4|8293.9|8295.3|8293.8|8295.7|8294.5|8295.1|8293.8|11
1650268220000|2022-04-18 07:50:20|8295.5|8294|8294.9|8293.4|8295.5|8294|8294.9|8293.4|9
1650268230000|2022-04-18 07:50:30|8294.8|8293.3|8294.8|8293.3|8294.9|8293.4|8294.8|8293.3|5
1650268240000|2022-04-18 07:50:40|8294.9|8293.4|8294.8|8293.3|8294.9|8293.4|8294.8|8293.3|4
1650268250000|2022-04-18 07:50:50|8294.9|8293.4|8294.4|8292.9|8294.9|8293.4|8294.4|8292.9|10
1650268260000|2022-04-18 07:51:00|8294.3|8292.8|8295.1|8293.6|8295.1|8293.9|8294.3|8292.8|15
1650268270000|2022-04-18 07:51:10|8295|8293.5|8294.7|8293.2|8295.1|8293.6|8294.7|8293.2|16
1650268280000|2022-04-18 07:51:20|8294.5|8293.6|8295.4|8293.9|8295.5|8294|8294.5|8293.3|14
1650268290000|2022-04-18 07:51:30|8295.5|8294|8295.2|8293.7|8295.9|8294.6|8295.1|8293.7|20
1650268300000|2022-04-18 07:51:40|8295|8293.5|8294.7|8293.2|8295|8293.5|8294.6|8293.1|14
1650268310000|2022-04-18 07:51:50|8294.6|8293.1|8294.4|8292.9|8294.7|8293.2|8294.2|8292.7|28
1650268320000|2022-04-18 07:52:00|8294.3|8292.8|8295.1|8293.6|8295.1|8293.9|8294.3|8292.8|21
1650268330000|2022-04-18 07:52:10|8295.2|8293.7|8294.8|8293.9|8295.2|8294|8294.8|8293.6|7
1650268340000|2022-04-18 07:52:20|8294.9|8294|8295.3|8293.8|8295.3|8294.1|8294.9|8293.7|5
1650268350000|2022-04-18 07:52:30|8295.2|8293.7|8295.2|8293.7|8295.3|8293.8|8295.2|8293.7|3
1650268360000|2022-04-18 07:52:40|8294.9|8294|8294.9|8294|8295|8294.1|8294.9|8294|5
1650268370000|2022-04-18 07:52:50|8294.6|8293.7|8294.8|8293.3|8294.9|8293.7|8294.5|8293.2|15
1650268380000|2022-04-18 07:53:00|8294.7|8293.2|8294.9|8293.4|8295|8293.7|8294.6|8293.1|13
1650268390000|2022-04-18 07:53:10|8294.8|8293.3|8294.8|8293.3|8294.8|8293.3|8294.7|8293.2|3
1650268400000|2022-04-18 07:53:20|8294.9|8293.4|8295.1|8293.6|8295.1|8293.6|8294.8|8293.3|16
1650268410000|2022-04-18 07:53:30|8295|8293.5|8295.2|8293.7|8295.2|8293.9|8294.8|8293.5|12
1650268420000|2022-04-18 07:53:40|8295.1|8293.6|8295.4|8293.9|8295.5|8294.3|8295.1|8293.6|12
1650268430000|2022-04-18 07:53:50|8295.3|8293.8|8295.2|8293.7|8295.4|8293.9|8295.2|8293.7|6
1650268440000|2022-04-18 07:54:00|8295.3|8293.8|8295.3|8293.8|8295.4|8293.9|8295.2|8293.7|4
1650268450000|2022-04-18 07:54:10|8295.2|8293.7|8295.5|8294|8295.6|8294.1|8295.2|8293.7|13
1650268460000|2022-04-18 07:54:20|8295.7|8294.2|8295.9|8294.4|8296|8294.5|8295.7|8294.2|4
1650268470000|2022-04-18 07:54:30|8296|8294.5|8296.3|8294.8|8296.3|8295|8295.8|8294.3|22
1650268480000|2022-04-18 07:54:40|8296.2|8294.7|8296.4|8294.9|8296.5|8295|8296.2|8294.7|8
1650268490000|2022-04-18 07:54:50|8296.5|8295|8296.7|8295.2|8296.7|8295.3|8296.2|8294.9|9
1650268500000|2022-04-18 07:55:00|8296.5|8295|8296.1|8294.6|8296.6|8295.1|8296|8294.5|17
1650268510000|2022-04-18 07:55:10|8296.2|8294.7|8296.3|8294.8|8296.4|8295.2|8296.1|8294.6|10
1650268520000|2022-04-18 07:55:20|8296.4|8294.9|8296.6|8295.7|8296.9|8295.7|8296.3|8294.8|13
1650268530000|2022-04-18 07:55:30|8296.9|8295.4|8297|8295.5|8297.2|8295.7|8296.9|8295.4|10
1650268540000|2022-04-18 07:55:40|8297.1|8295.6|8297.1|8295.6|8297.1|8295.6|8297|8295.5|3
1650268550000|2022-04-18 07:55:50|8296.7|8295.8|8296.3|8294.8|8297.1|8295.8|8296.3|8294.8|14
1650268560000|2022-04-18 07:56:00|8296.2|8294.7|8295.9|8294.4|8296.4|8294.9|8295.9|8294.4|20
1650268570000|2022-04-18 07:56:10|8296|8294.5|8295.6|8294.1|8296|8294.5|8295.6|8294.1|9
1650268580000|2022-04-18 07:56:20|8295.7|8294.2|8295.7|8294.2|8296|8294.5|8295.6|8294.1|23
1650268590000|2022-04-18 07:56:30|8295.8|8294.3|8295.9|8294.4|8295.9|8294.4|8295.7|8294.2|28
1650268600000|2022-04-18 07:56:40|8295.8|8294.3|8295.8|8294.3|8295.9|8294.4|8295.7|8294.2|9
1650268610000|2022-04-18 07:56:50|8295.9|8294.4|8296|8294.5|8296.2|8294.7|8295.8|8294.3|24
1650268620000|2022-04-18 07:57:00|8296.1|8294.6|8295.9|8294.4|8296.3|8294.8|8295.8|8294.3|23
1650268630000|2022-04-18 07:57:10|8296|8294.5|8295.2|8293.7|8296|8294.5|8295.1|8293.6|22
1650268640000|2022-04-18 07:57:20|8295.3|8293.8|8295.3|8293.8|8295.4|8293.9|8295.2|8293.7|9
1650268650000|2022-04-18 07:57:30|8295.4|8293.9|8296.1|8294.6|8296.3|8294.8|8295.4|8293.9|27
1650268660000|2022-04-18 07:57:40|8296|8294.5|8296.1|8294.6|8296.4|8294.9|8295.9|8294.4|35
1650268670000|2022-04-18 07:57:50|8296.2|8294.7|8296.2|8294.7|8296.3|8294.8|8296|8294.5|17
1650268680000|2022-04-18 07:58:00|8296.1|8294.6|8296.2|8294.7|8296.4|8294.9|8296.1|8294.6|13
1650268690000|2022-04-18 07:58:10|8296.3|8294.8|8296.4|8294.9|8296.5|8295.2|8296|8294.6|18
1650268700000|2022-04-18 07:58:20|8296.3|8294.8|8295.9|8294.4|8296.3|8294.8|8295.7|8294.2|21
1650268710000|2022-04-18 07:58:30|8295.8|8294.3|8295.3|8293.8|8295.9|8294.4|8295|8293.7|16
1650268720000|2022-04-18 07:58:40|8295.4|8293.9|8295.4|8293.9|8295.6|8294.1|8295.4|8293.9|14
1650268730000|2022-04-18 07:58:50|8295.5|8294|8295.4|8293.9|8295.6|8294.1|8295.2|8293.7|12
1650268740000|2022-04-18 07:59:00|8295.5|8294|8295.7|8294.2|8295.7|8294.2|8295.4|8293.9|10
1650268750000|2022-04-18 07:59:10|8295.8|8294.3|8295.8|8294.3|8295.8|8294.3|8295.7|8294.2|3
1650268760000|2022-04-18 07:59:20|8295.7|8294.2|8296.1|8294.6|8296.2|8294.7|8295.7|8294.2|13
1650268770000|2022-04-18 07:59:30|8296.2|8294.7|8296|8294.5|8296.3|8294.8|8296|8294.5|16
1650268780000|2022-04-18 07:59:40|8296.1|8294.6|8295.7|8294.2|8296.1|8294.6|8295.6|8294.1|8
1650268790000|2022-04-18 07:59:50|8295.8|8294.3|8295.8|8294.3|8296.1|8294.9|8295.7|8294.2|20
1650268800000|2022-04-18 08:00:00|8295.9|8294.4|8295.9|8294.4|8295.9|8294.4|8295.2|8293.9|24
1650268810000|2022-04-18 08:00:10|8295.8|8294.3|8295.6|8294.1|8295.9|8294.4|8295.6|8294.1|7
1650268820000|2022-04-18 08:00:20|8295.7|8294.2|8295.3|8293.8|8295.7|8294.5|8295.1|8293.6|16
1650268830000|2022-04-18 08:00:30|8295.4|8293.9|8295.7|8294.2|8295.7|8294.2|8295.4|8293.9|6
1650268840000|2022-04-18 08:00:40|8295.6|8294.1|8295.4|8293.9|8295.7|8294.2|8295.3|8293.8|12
1650268850000|2022-04-18 08:00:50|8295.5|8294|8295.6|8294.1|8295.6|8294.1|8295.3|8293.8|18
1650268860000|2022-04-18 08:01:00|8295.7|8294.2|8295.4|8293.9|8295.7|8294.2|8295.4|8293.9|5
1650268870000|2022-04-18 08:01:10|8295.1|8293.6|8295.1|8293.6|8295.1|8293.6|8295|8293.5|9
1650268880000|2022-04-18 08:01:20|8295|8293.5|8294.8|8293.3|8295.1|8293.6|8294.5|8293|17
1650268890000|2022-04-18 08:01:30|8294.7|8293.2|8294.8|8293.3|8295|8293.5|8294.7|8293.2|13
1650268900000|2022-04-18 08:01:40|8294.7|8293.2|8294.6|8293.1|8294.8|8293.3|8294.6|8293.1|10
1650268910000|2022-04-18 08:01:50|8294.5|8293|8294.7|8293.2|8294.7|8293.2|8294.5|8293|3
1650268920000|2022-04-18 08:02:00|8294.6|8293.1|8293.9|8292.4|8294.6|8293.1|8293.9|8292.4|14
1650268930000|2022-04-18 08:02:10|8293.8|8292.3|8293.6|8292.1|8293.8|8292.5|8293.4|8292.1|7
1650268940000|2022-04-18 08:02:20|8293.5|8292|8293|8291.5|8293.6|8292.1|8292.9|8291.4|10
1650268950000|2022-04-18 08:02:30|8293.1|8291.6|8293.3|8291.8|8293.3|8291.8|8293|8291.5|12
1650268960000|2022-04-18 08:02:40|8293.2|8291.7|8293.5|8292|8293.6|8292.1|8293.2|8291.7|10
1650268970000|2022-04-18 08:02:50|8293.6|8292.1|8293.6|8292.1|8293.6|8292.1|8293.5|8292|3
1650268980000|2022-04-18 08:03:00|8293.7|8292.2|8293.7|8292.2|8293.8|8292.3|8293.6|8292.1|11
1650268990000|2022-04-18 08:03:10|8293.6|8292.1|8293.7|8292.2|8293.7|8292.2|8293.6|8292.1|6
1650269000000|2022-04-18 08:03:20|8293.6|8292.1|8293.7|8292.2|8293.7|8292.2|8293.6|8292.1|2
1650269010000|2022-04-18 08:03:30|8293.6|8292.1|8293.8|8292.3|8293.9|8292.7|8293.5|8292|13
1650269020000|2022-04-18 08:03:40|8293.9|8292.4|8294.1|8292.6|8294.1|8292.6|8293.6|8292.1|11
1650269030000|2022-04-18 08:03:50|8294|8292.5|8294.3|8292.8|8294.5|8293|8294|8292.5|17
1650269040000|2022-04-18 08:04:00|8294.4|8292.9|8294.6|8293.1|8294.6|8293.4|8294.2|8292.8|16
1650269050000|2022-04-18 08:04:10|8294.9|8293.4|8294.2|8292.7|8295|8293.5|8294.1|8292.7|20
1650269060000|2022-04-18 08:04:20|8294.3|8292.8|8293.9|8292.4|8294.3|8292.8|8293.9|8292.4|7
1650269070000|2022-04-18 08:04:30|8294|8292.5|8293.9|8292.4|8294|8292.5|8293.8|8292.3|16
1650269080000|2022-04-18 08:04:40|8293.8|8292.3|8293.3|8291.8|8293.8|8292.3|8293.3|8291.8|14
1650269090000|2022-04-18 08:04:50|8293.4|8291.9|8293.6|8292.1|8293.7|8292.2|8293.3|8291.8|14
1650269100000|2022-04-18 08:05:00|8293.5|8292|8293.3|8291.8|8293.5|8292.3|8293.1|8291.6|13
1650269110000|2022-04-18 08:05:10|8293.4|8291.9|8293.5|8292|8293.6|8292.1|8293.2|8291.7|13
1650269120000|2022-04-18 08:05:20|8293.4|8291.9|8293.5|8292|8293.5|8292|8293.4|8291.9|4
1650269130000|2022-04-18 08:05:30|8293.4|8291.9|8293.4|8291.9|8293.5|8292|8293.4|8291.9|5
1650269140000|2022-04-18 08:05:40|8293.5|8292|8293.5|8292|8293.6|8292.1|8293.4|8291.9|7
1650269150000|2022-04-18 08:05:50|8293.4|8291.9|8293.4|8291.9|8293.4|8291.9|8293.4|8291.9|1
1650269160000|2022-04-18 08:06:00|8293.5|8292|8293.5|8292|8293.5|8292|8293.4|8291.9|3
1650269170000|2022-04-18 08:06:10|8293.4|8291.9|8293|8291.5|8293.4|8292|8292.9|8291.4|7
1650269180000|2022-04-18 08:06:20|8292.8|8291.3|8292.6|8291.1|8292.8|8291.3|8292.5|8291|15
1650269190000|2022-04-18 08:06:30|8292.5|8291|8292.1|8290.6|8292.5|8291|8292.1|8290.6|7
1650269200000|2022-04-18 08:06:40|8292.2|8290.7|8292.2|8290.7|8292.3|8290.8|8292.1|8290.6|6
1650269210000|2022-04-18 08:06:50|8292.3|8290.8|8292.2|8290.7|8292.3|8290.8|8291.9|8290.4|10
1650269220000|2022-04-18 08:07:00|8292.3|8290.8|8292.3|8290.8|8292.4|8290.9|8292.2|8290.7|9
1650269230000|2022-04-18 08:07:10|8292.2|8290.7|8292.6|8291.1|8292.7|8291.2|8292.2|8290.7|8
1650269240000|2022-04-18 08:07:20|8292.5|8291|8292.4|8290.9|8292.6|8291.3|8292.2|8290.9|10
1650269250000|2022-04-18 08:07:30|8292.3|8290.8|8292.2|8290.7|8292.3|8290.8|8292|8290.5|9
1650269260000|2022-04-18 08:07:40|8292.1|8290.6|8292.1|8290.6|8292.2|8290.7|8292.1|8290.6|3
1650269270000|2022-04-18 08:07:50|8292|8290.5|8292|8290.5|8292|8290.5|8292|8290.5|1
1650269280000|2022-04-18 08:08:00|8292.1|8290.6|8292.2|8290.7|8292.3|8290.8|8292|8290.5|13
1650269290000|2022-04-18 08:08:10|8291.7|8290.8|8292|8290.5|8292|8290.8|8291.5|8290.3|9
1650269300000|2022-04-18 08:08:20|8291.9|8290.4|8292|8290.5|8292.1|8290.6|8291.9|8290.4|5
1650269310000|2022-04-18 08:08:30|8292.1|8290.6|8291.9|8290.4|8292.1|8290.6|8291.8|8290.3|8
1650269320000|2022-04-18 08:08:40|8291.8|8290.3|8292|8290.5|8292|8290.5|8291.8|8290.3|7
1650269330000|2022-04-18 08:08:50|8291.9|8290.4|8291.9|8290.4|8292|8290.5|8291.8|8290.3|7
1650269340000|2022-04-18 08:09:00|8291.8|8290.3|8291.8|8290.3|8292|8290.5|8291.8|8290.3|11
1650269350000|2022-04-18 08:09:10|8291.7|8290.2|8291.7|8290.8|8292.1|8290.8|8291.3|8290.1|14
1650269360000|2022-04-18 08:09:20|8291.8|8290.9|8292|8290.5|8292.1|8290.9|8291.7|8290.5|5
1650269370000|2022-04-18 08:09:30|8291.9|8290.4|8292|8290.5|8292|8290.5|8291.8|8290.3|4
1650269380000|2022-04-18 08:09:40|8291.9|8290.4|8291.9|8290.4|8292.1|8290.6|8291.8|8290.3|12
1650269390000|2022-04-18 08:09:50|8291.8|8290.3|8291.4|8289.9|8291.8|8290.3|8291.3|8289.8|12
1650269400000|2022-04-18 08:10:00|8291.5|8290|8291.4|8289.9|8291.8|8290.3|8291.1|8289.8|23
1650269410000|2022-04-18 08:10:10|8291.3|8289.8|8291.1|8289.6|8291.3|8289.8|8291|8289.5|10
1650269420000|2022-04-18 08:10:20|8291.2|8289.7|8291.3|8289.8|8291.3|8289.8|8291.2|8289.7|4
1650269430000|2022-04-18 08:10:30|8291.2|8289.7|8291.4|8289.9|8291.5|8290.2|8291|8289.5|22
1650269440000|2022-04-18 08:10:40|8291.5|8290|8291.5|8290|8291.6|8290.1|8291.3|8289.8|14
1650269450000|2022-04-18 08:10:50|8291.4|8289.9|8291.5|8290|8291.6|8290.1|8291.4|8289.9|4
1650269460000|2022-04-18 08:11:00|8290.9|8289.6|8291.4|8289.9|8291.4|8290.2|8290.9|8289.6|11
1650269470000|2022-04-18 08:11:10|8291.3|8289.8|8291.5|8290|8291.6|8290.1|8291.3|8289.8|14
1650269480000|2022-04-18 08:11:20|8291.4|8289.9|8292.1|8290.6|8292.5|8291|8291.4|8289.9|28
1650269490000|2022-04-18 08:11:30|8292.2|8290.7|8291.8|8290.3|8292.2|8290.7|8291.7|8290.2|16
1650269500000|2022-04-18 08:11:40|8291.7|8290.2|8292|8290.5|8292.1|8290.6|8291.7|8290.2|10
1650269510000|2022-04-18 08:11:50|8291.8|8290.3|8292.3|8290.8|8292.4|8290.9|8291.7|8290.2|18
1650269520000|2022-04-18 08:12:00|8292.4|8290.9|8292.6|8291.1|8292.6|8291.1|8292.3|8290.8|13
1650269530000|2022-04-18 08:12:10|8292.7|8291.2|8292.7|8291.2|8292.8|8291.3|8292.5|8291|8
1650269540000|2022-04-18 08:12:20|8292.5|8291|8292.4|8290.9|8292.6|8291.4|8292.2|8290.9|14
1650269550000|2022-04-18 08:12:30|8292.5|8291|8292.6|8291.1|8292.7|8291.2|8292.5|8291|6
1650269560000|2022-04-18 08:12:40|8292.7|8291.2|8292.6|8291.1|8292.7|8291.2|8292.5|8291|6
1650269570000|2022-04-18 08:12:50|8292.5|8291|8292.5|8291|8292.5|8291|8292.5|8291|1
1650269580000|2022-04-18 08:13:00|8292.6|8291.1|8292.5|8291|8292.7|8291.2|8292.5|8291|8
1650269590000|2022-04-18 08:13:10|8292.7|8291.2|8292.6|8291.1|8292.7|8291.2|8292.6|8291.1|6
1650269600000|2022-04-18 08:13:20|8292.5|8291|8292|8290.5|8292.6|8291.1|8291.7|8290.5|11
1650269610000|2022-04-18 08:13:30|8292.1|8290.6|8292.5|8291|8292.5|8291.3|8292|8290.5|16
1650269620000|2022-04-18 08:13:40|8292.4|8290.9|8292.5|8291|8292.6|8291.1|8292.4|8290.9|5
1650269630000|2022-04-18 08:13:50|8292.6|8291.1|8292.5|8291|8292.7|8291.4|8292.2|8290.8|22
1650269640000|2022-04-18 08:14:00|8292.6|8291.1|8292.5|8291|8292.7|8291.2|8292.5|8291|4
1650269650000|2022-04-18 08:14:10|8292.6|8291.1|8291.8|8290.3|8292.6|8291.1|8291.6|8290.3|4
1650269660000|2022-04-18 08:14:20|8291.9|8290.4|8291.3|8289.8|8292|8290.5|8291.3|8289.8|9
1650269670000|2022-04-18 08:14:30|8291.4|8289.9|8291.6|8290.1|8291.7|8290.2|8291.3|8289.8|12
1650269680000|2022-04-18 08:14:40|8291.5|8290|8291.7|8290.2|8291.8|8290.3|8291.5|8290|4
1650269690000|2022-04-18 08:14:50|8291.8|8290.3|8291.3|8289.8|8291.8|8290.3|8291.2|8289.7|7
1650269700000|2022-04-18 08:15:00|8291.2|8289.7|8291.5|8290|8291.6|8290.1|8291.2|8289.7|26
1650269710000|2022-04-18 08:15:10|8291.4|8289.9|8291.3|8289.8|8291.4|8289.9|8291.2|8289.7|12
1650269720000|2022-04-18 08:15:20|8291.4|8289.9|8291.4|8289.9|8291.4|8289.9|8291.4|8289.9|1
1650269730000|2022-04-18 08:15:30|8291.3|8289.8|8291.4|8289.9|8291.5|8290|8291.3|8289.8|16
1650269740000|2022-04-18 08:15:40|8291.5|8290|8291.9|8290.4|8292|8290.5|8291.4|8289.9|14
1650269750000|2022-04-18 08:15:50|8292|8290.5|8291.8|8290.3|8292.1|8290.6|8291.7|8290.2|6
1650269760000|2022-04-18 08:16:00|8291.7|8290.2|8291.7|8290.2|8291.7|8290.2|8291.6|8290.1|5
1650269770000|2022-04-18 08:16:10|8291.6|8290.1|8291.2|8289.7|8291.6|8290.1|8290.9|8289.6|20
1650269780000|2022-04-18 08:16:20|8291.3|8289.8|8291.4|8289.9|8291.6|8290.1|8291.2|8289.7|11
1650269790000|2022-04-18 08:16:30|8291.3|8289.8|8291.3|8289.8|8291.4|8289.9|8291.3|8289.8|3
1650269800000|2022-04-18 08:16:40|8291.4|8289.9|8291.3|8289.8|8291.4|8289.9|8291.3|8289.8|2
1650269810000|2022-04-18 08:16:50|8291.4|8289.9|8291.4|8289.9|8291.4|8289.9|8291.4|8289.9|1
1650269820000|2022-04-18 08:17:00|8291.3|8289.8|8291.3|8289.8|8291.4|8289.9|8291.2|8289.7|5
1650269830000|2022-04-18 08:17:10|8291.2|8289.7|8291.2|8289.7|8291.2|8289.7|8291.2|8289.7|1
1650269850000|2022-04-18 08:17:30|8291.3|8289.8|8291.2|8289.7|8291.3|8289.8|8291.2|8289.7|2
1650269860000|2022-04-18 08:17:40|8291.1|8289.6|8291|8289.5|8291.1|8289.6|8290.9|8289.4|6
1650269870000|2022-04-18 08:17:50|8291.1|8289.6|8291.1|8289.6|8291.1|8289.6|8291|8289.5|3
1650269880000|2022-04-18 08:18:00|8291.2|8289.7|8291.2|8289.7|8291.2|8289.7|8291.1|8289.6|3
1650269890000|2022-04-18 08:18:10|8291.1|8289.6|8291.2|8289.7|8291.2|8289.7|8291.1|8289.6|2
1650269900000|2022-04-18 08:18:20|8291.1|8289.6|8291.1|8289.6|8291.1|8289.6|8291.1|8289.6|1
1650269910000|2022-04-18 08:18:30|8291|8289.5|8291.1|8289.6|8291.1|8289.6|8291|8289.5|2
1650269920000|2022-04-18 08:18:40|8291|8289.5|8290.9|8289.4|8291|8289.5|8290.9|8289.4|2
1650269930000|2022-04-18 08:18:50|8291|8289.5|8290.7|8289.2|8291.1|8289.6|8290.6|8289.1|10
1650269940000|2022-04-18 08:19:00|8290.8|8289.3|8290.5|8289|8290.9|8289.4|8290.4|8288.9|7
1650269950000|2022-04-18 08:19:10|8290.6|8289.1|8290.3|8288.8|8290.8|8289.3|8290.2|8288.7|17
1650269960000|2022-04-18 08:19:20|8290|8289.1|8290.3|8288.8|8290.4|8289.1|8290|8288.8|3
1650269970000|2022-04-18 08:19:30|8290.2|8288.7|8290.1|8289.2|8290.4|8289.2|8290|8288.7|6
1650269980000|2022-04-18 08:19:40|8290.4|8288.9|8290.5|8289|8290.5|8289|8290.4|8288.9|2
1650269990000|2022-04-18 08:19:50|8290.4|8288.9|8290.5|8289|8290.5|8289|8290.4|8288.9|4
1650270000000|2022-04-18 08:20:00|8290.6|8289.1|8290|8288.5|8290.6|8289.1|8289.9|8288.5|16
1650270010000|2022-04-18 08:20:10|8290.1|8288.6|8290.2|8288.7|8290.2|8288.7|8290|8288.5|7
1650270020000|2022-04-18 08:20:20|8290.3|8288.8|8289.4|8288.5|8290.3|8289.1|8289.4|8288.4|14
1650270030000|2022-04-18 08:20:30|8289.2|8288.3|8289.6|8288.1|8289.7|8288.4|8289.2|8288|21
1650270040000|2022-04-18 08:20:40|8289.7|8288.2|8289.6|8288.1|8289.8|8288.3|8289.5|8288|16
1650270050000|2022-04-18 08:20:50|8289.7|8288.2|8289.5|8288|8289.7|8288.2|8289.5|8288|7
1650270060000|2022-04-18 08:21:00|8289.6|8288.1|8289.4|8287.9|8289.6|8288.3|8289.1|8287.9|9
1650270070000|2022-04-18 08:21:10|8289.5|8288|8289.7|8288.2|8289.7|8288.2|8289.3|8287.8|11
1650270080000|2022-04-18 08:21:20|8289.6|8288.1|8290.2|8289.3|8290.6|8289.3|8289.6|8288.1|25
1650270090000|2022-04-18 08:21:30|8290.3|8289.4|8290.5|8289|8290.6|8289.4|8290.3|8288.9|9
1650270100000|2022-04-18 08:21:40|8290.4|8288.9|8290.4|8288.9|8290.4|8288.9|8290.4|8288.9|1
1650270110000|2022-04-18 08:21:50|8290.7|8289.2|8290.8|8289.3|8290.9|8289.4|8290.7|8289.2|12
1650270120000|2022-04-18 08:22:00|8290.7|8289.2|8290.9|8289.4|8290.9|8289.4|8290.4|8288.9|13
1650270130000|2022-04-18 08:22:10|8291.1|8289.6|8291.1|8289.6|8291.2|8289.7|8291|8289.5|5
1650270140000|2022-04-18 08:22:20|8291|8289.5|8291.1|8289.6|8291.2|8289.7|8290.9|8289.4|15
1650270150000|2022-04-18 08:22:30|8291.2|8289.7|8291.2|8289.7|8291.3|8289.8|8291.2|8289.7|3
1650270160000|2022-04-18 08:22:40|8291.3|8289.8|8291.1|8289.6|8291.3|8289.8|8291.1|8289.6|3
1650270170000|2022-04-18 08:22:50|8291.2|8289.7|8291.5|8290|8291.6|8290.1|8291.2|8289.7|11
1650270180000|2022-04-18 08:23:00|8291.6|8290.1|8291.4|8289.9|8291.7|8290.5|8291.3|8289.8|16
1650270190000|2022-04-18 08:23:10|8291.3|8290.4|8291.7|8290.2|8291.7|8290.5|8291.1|8289.8|23
1650270200000|2022-04-18 08:23:20|8291.6|8290.1|8291.2|8289.7|8291.6|8290.1|8291.2|8289.7|19
1650270210000|2022-04-18 08:23:30|8291.1|8289.6|8291.1|8289.6|8291.1|8289.6|8291|8289.5|3
1650270220000|2022-04-18 08:23:40|8291.2|8289.7|8291.1|8289.6|8291.2|8289.7|8291.1|8289.6|6
1650270230000|2022-04-18 08:23:50|8291|8289.5|8291|8289.5|8291.1|8289.6|8291|8289.5|3
1650270240000|2022-04-18 08:24:00|8290.9|8289.4|8290.8|8289.3|8290.9|8289.4|8290.7|8289.2|8
1650270250000|2022-04-18 08:24:10|8290.7|8289.2|8290|8288.5|8290.7|8289.2|8290|8288.5|4
1650270260000|2022-04-18 08:24:20|8289.8|8288.3|8290.1|8288.6|8290.2|8289|8289.7|8288.3|21
1650270270000|2022-04-18 08:24:30|8290.2|8288.7|8290.2|8288.7|8290.3|8288.8|8290.2|8288.7|5
1650270280000|2022-04-18 08:24:40|8290|8288.5|8290|8288.5|8290.2|8288.7|8289.8|8288.3|12
1650270290000|2022-04-18 08:24:50|8289.9|8288.4|8290|8288.5|8290.2|8288.7|8289.9|8288.4|6
1650270300000|2022-04-18 08:25:00|8289.7|8288.2|8289.6|8288.1|8290|8288.5|8289.5|8288|12
1650270310000|2022-04-18 08:25:10|8289.8|8288.3|8290.6|8289.1|8290.6|8289.1|8289.7|8288.2|13
1650270320000|2022-04-18 08:25:20|8290.5|8289|8290.2|8288.7|8290.5|8289|8290.2|8288.7|4
1650270330000|2022-04-18 08:25:30|8290.3|8288.8|8290.6|8289.1|8290.6|8289.1|8290.2|8288.7|16
1650270340000|2022-04-18 08:25:40|8290.7|8289.2|8290.7|8289.2|8290.8|8289.3|8290.5|8289|13
1650270350000|2022-04-18 08:25:50|8290.6|8289.1|8290.6|8289.1|8290.7|8289.2|8290.6|8289.1|5
1650270360000|2022-04-18 08:26:00|8290.5|8289|8290.6|8289.1|8290.6|8289.5|8290.2|8288.7|17
1650270370000|2022-04-18 08:26:10|8290.5|8289|8290.5|8289|8290.8|8289.3|8290.5|8289|11
1650270380000|2022-04-18 08:26:20|8290.4|8288.9|8290.1|8288.6|8290.4|8288.9|8289.9|8288.4|10
1650270390000|2022-04-18 08:26:30|8290|8288.5|8289.9|8288.4|8290.1|8288.6|8289.7|8288.2|9
1650270400000|2022-04-18 08:26:40|8289.8|8288.3|8290|8288.5|8290.1|8288.6|8289.8|8288.3|9
1650270410000|2022-04-18 08:26:50|8289.9|8288.4|8290|8288.5|8290|8288.5|8289.9|8288.4|2
1650270420000|2022-04-18 08:27:00|8289.9|8288.4|8289.9|8288.4|8290.1|8288.6|8289.8|8288.3|11
1650270430000|2022-04-18 08:27:10|8289.8|8288.3|8289.7|8288.2|8289.8|8288.3|8289.7|8288.2|8
1650270440000|2022-04-18 08:27:20|8289.8|8288.3|8289.6|8288.1|8289.8|8288.3|8289.6|8288.1|3
1650270450000|2022-04-18 08:27:30|8289.5|8288|8290|8288.5|8290|8288.5|8289.5|8288|11
1650270460000|2022-04-18 08:27:40|8289.9|8288.4|8289.9|8288.4|8289.9|8288.4|8289.9|8288.4|1
1650270470000|2022-04-18 08:27:50|8289.8|8288.3|8289.5|8288|8289.9|8288.4|8289.4|8287.9|9
1650270480000|2022-04-18 08:28:00|8289.4|8287.9|8289.5|8288|8289.5|8288|8289.2|8287.7|13
1650270490000|2022-04-18 08:28:10|8289.4|8287.9|8289.8|8288.3|8289.9|8288.4|8289.4|8287.9|11
1650270500000|2022-04-18 08:28:20|8289.6|8288.1|8288.5|8287|8289.6|8288.3|8288.4|8287|24
1650270510000|2022-04-18 08:28:30|8288.6|8287.1|8288.9|8287.4|8288.9|8287.4|8288.5|8287|20
1650270520000|2022-04-18 08:28:40|8288.8|8287.3|8288.8|8287.3|8289.1|8287.6|8288.8|8287.3|10
1650270530000|2022-04-18 08:28:50|8288.7|8287.2|8288.8|8287.3|8288.8|8287.8|8288.6|8287.2|5
1650270540000|2022-04-18 08:29:00|8288.7|8287.2|8289.3|8287.8|8289.4|8287.9|8288.7|8287.2|7
1650270550000|2022-04-18 08:29:10|8289.4|8287.9|8289.5|8288|8289.6|8288.1|8289.4|8287.9|6
1650270560000|2022-04-18 08:29:20|8289.6|8288.1|8289.9|8288.4|8289.9|8288.7|8289.5|8288.1|14
1650270570000|2022-04-18 08:29:30|8289.8|8288.3|8289.9|8288.4|8290|8288.5|8289.8|8288.3|3
1650270580000|2022-04-18 08:29:40|8290|8288.5|8290.3|8288.8|8290.3|8289.1|8290|8288.5|8
1650270590000|2022-04-18 08:29:50|8290.2|8288.7|8290.1|8288.6|8290.3|8289|8289.9|8288.5|15
1650270600000|2022-04-18 08:30:00|8290.2|8288.7|8289.9|8288.4|8290.2|8288.7|8289.8|8288.3|6
1650270610000|2022-04-18 08:30:10|8289.8|8288.9|8289.8|8288.3|8290.1|8289.1|8289.6|8288.1|19
1650270620000|2022-04-18 08:30:20|8289.7|8288.2|8289.7|8288.2|8290|8288.5|8289.4|8287.9|23
1650270630000|2022-04-18 08:30:30|8289.9|8288.4|8290.2|8288.7|8290.3|8288.8|8289.8|8288.3|15
1650270640000|2022-04-18 08:30:40|8290.1|8288.6|8290.2|8288.7|8290.2|8288.7|8290.1|8288.6|2
1650270650000|2022-04-18 08:30:50|8290.1|8288.6|8289.6|8288.1|8290.3|8288.8|8289.6|8288.1|15
1650270660000|2022-04-18 08:31:00|8289.7|8288.2|8290.2|8288.7|8290.3|8288.8|8289.6|8288.1|14
1650270670000|2022-04-18 08:31:10|8290.3|8288.8|8290.7|8289.2|8290.8|8289.3|8290.2|8288.7|7
1650270680000|2022-04-18 08:31:20|8290.6|8289.1|8290.7|8289.2|8290.7|8289.2|8290.6|8289.1|4
1650270690000|2022-04-18 08:31:30|8290.4|8288.9|8290.3|8288.8|8290.5|8289|8290.3|8288.8|5
1650270700000|2022-04-18 08:31:40|8290.2|8288.7|8290.3|8288.8|8290.3|8288.8|8290.2|8288.7|6
1650270710000|2022-04-18 08:31:50|8290.4|8288.9|8290.5|8289|8290.7|8289.2|8290.4|8288.9|14
1650270720000|2022-04-18 08:32:00|8290.4|8288.9|8290.4|8288.9|8290.6|8289.1|8290.1|8288.6|14
1650270730000|2022-04-18 08:32:10|8290.3|8288.8|8290.3|8288.8|8290.4|8288.9|8290.3|8288.8|7
1650270740000|2022-04-18 08:32:20|8290.4|8288.9|8290.4|8288.9|8290.6|8289.1|8290.3|8288.8|15
1650270750000|2022-04-18 08:32:30|8290.5|8289|8289.8|8288.3|8290.6|8289.1|8289.8|8288.3|9
1650270760000|2022-04-18 08:32:40|8289.9|8288.4|8289.7|8288.2|8290|8288.5|8289.7|8288.2|5
1650270770000|2022-04-18 08:32:50|8289.8|8288.3|8290.1|8288.6|8290.2|8288.7|8289.8|8288.3|5
1650270780000|2022-04-18 08:33:00|8290.2|8288.7|8290.3|8288.8|8290.5|8289|8290.2|8288.7|10
1650270790000|2022-04-18 08:33:10|8290.5|8289|8290.4|8288.9|8290.5|8289|8290.4|8288.9|4
1650270800000|2022-04-18 08:33:20|8290.5|8289|8290.4|8288.9|8290.6|8289.1|8290.3|8288.8|7
1650270810000|2022-04-18 08:33:30|8290.5|8289|8290.4|8288.9|8290.5|8289|8290.4|8288.9|6
1650270820000|2022-04-18 08:33:40|8290.6|8289.1|8290.6|8289.1|8290.6|8289.1|8290.6|8289.1|1
1650270830000|2022-04-18 08:33:50|8290.5|8289|8290.6|8289.1|8290.7|8289.2|8290.5|8289|8
1650270840000|2022-04-18 08:34:00|8290.7|8289.2|8290.6|8289.1|8290.8|8289.7|8290.6|8289.1|7
1650270850000|2022-04-18 08:34:10|8290.4|8288.9|8290.6|8289.1|8290.6|8289.1|8290.3|8288.8|10
1650270860000|2022-04-18 08:34:20|8290.5|8289|8290.4|8288.9|8290.5|8289|8290.4|8288.9|4
1650270870000|2022-04-18 08:34:30|8290.3|8288.8|8290.3|8288.8|8290.5|8289|8290.1|8288.6|13
1650270880000|2022-04-18 08:34:40|8290.4|8288.9|8290.2|8288.7|8290.4|8288.9|8290.1|8288.6|18
1650270890000|2022-04-18 08:34:50|8290.3|8288.8|8290.3|8288.8|8290.3|8288.8|8290.2|8288.7|3
1650270900000|2022-04-18 08:35:00|8290.4|8288.9|8290.5|8289|8290.5|8289|8290.4|8288.9|6
1650270910000|2022-04-18 08:35:10|8290.4|8288.9|8290.9|8289.4|8290.9|8289.4|8290.3|8288.8|21
1650270920000|2022-04-18 08:35:20|8291|8289.5|8290.9|8289.4|8291|8289.5|8290.9|8289.4|2
1650270930000|2022-04-18 08:35:30|8291.2|8289.7|8291.4|8289.9|8291.5|8290|8290.9|8289.4|25
1650270940000|2022-04-18 08:35:40|8291.3|8289.8|8291.4|8289.9|8291.5|8290|8291.2|8289.7|8
1650270950000|2022-04-18 08:35:50|8291.5|8290|8291.5|8290|8291.5|8290|8291.4|8289.9|3
1650270960000|2022-04-18 08:36:00|8291.4|8289.9|8291.5|8290|8291.6|8290.1|8291.4|8289.9|10
1650270970000|2022-04-18 08:36:10|8291.6|8290.1|8292.1|8290.6|8292.2|8290.7|8291.6|8290.1|9
1650270980000|2022-04-18 08:36:20|8292.2|8290.7|8292.1|8290.6|8292.2|8290.7|8292|8290.5|6
1650270990000|2022-04-18 08:36:30|8292|8290.5|8291.6|8290.1|8292.2|8290.7|8291.6|8290.1|10
1650271000000|2022-04-18 08:36:40|8291.7|8290.2|8291.9|8290.4|8291.9|8290.4|8291.7|8290.2|5
1650271010000|2022-04-18 08:36:50|8291.8|8290.3|8292.6|8291.1|8292.6|8291.1|8291.8|8290.3|20
1650271020000|2022-04-18 08:37:00|8292.7|8291.2|8292.7|8291.2|8292.8|8291.3|8292.4|8290.9|13
1650271030000|2022-04-18 08:37:10|8292.8|8291.3|8292.5|8291|8292.8|8291.3|8292.4|8290.9|10
1650271040000|2022-04-18 08:37:20|8292.4|8290.9|8292.3|8290.8|8292.5|8291|8292.3|8290.8|16
1650271050000|2022-04-18 08:37:30|8292.4|8290.9|8292.3|8290.8|8292.5|8291|8292.2|8290.7|9
1650271060000|2022-04-18 08:37:40|8292.1|8290.6|8291.8|8290.3|8292.1|8290.6|8291.8|8290.3|12
1650271070000|2022-04-18 08:37:50|8291.9|8290.4|8291.5|8290|8291.9|8290.4|8291.5|8290|17
1650271080000|2022-04-18 08:38:00|8291.6|8290.1|8292.1|8290.6|8292.1|8290.6|8291.6|8290.1|11
1650271090000|2022-04-18 08:38:10|8292|8290.5|8292.1|8290.6|8292.1|8290.6|8292|8290.5|8
1650271100000|2022-04-18 08:38:20|8292.2|8290.7|8292.1|8290.6|8292.2|8290.7|8292.1|8290.6|4
1650271110000|2022-04-18 08:38:30|8292.2|8290.7|8292.2|8290.7|8292.2|8290.7|8292.1|8290.6|3
1650271120000|2022-04-18 08:38:40|8292.1|8290.6|8292.2|8290.7|8292.7|8291.2|8292|8290.6|11
1650271130000|2022-04-18 08:38:50|8292.1|8290.6|8292.1|8290.6|8292.2|8290.7|8292.1|8290.6|5
1650271140000|2022-04-18 08:39:00|8292.2|8290.7|8291.8|8290.3|8292.2|8290.7|8291.6|8290.1|13
1650271150000|2022-04-18 08:39:10|8291.7|8290.2|8292.1|8290.6|8292.1|8290.9|8291.6|8290.2|15
1650271160000|2022-04-18 08:39:20|8291.9|8290.4|8291.9|8290.4|8292.1|8290.6|8291.9|8290.4|6
1650271170000|2022-04-18 08:39:30|8292|8290.5|8291.9|8290.4|8292|8290.5|8291.9|8290.4|2
1650271200000|2022-04-18 08:40:00|8291.8|8290.3|8291.5|8290|8291.9|8290.4|8291.2|8289.7|17
1650271210000|2022-04-18 08:40:10|8291.6|8290.1|8291.6|8290.1|8291.7|8290.2|8291.5|8290|7
1650271220000|2022-04-18 08:40:20|8291.4|8289.9|8291.8|8290.3|8291.8|8290.3|8291.3|8289.8|11
1650271230000|2022-04-18 08:40:30|8291.7|8290.2|8291.4|8289.9|8291.8|8290.3|8291.1|8289.9|4
1650271240000|2022-04-18 08:40:40|8291.3|8289.8|8291.3|8289.8|8291.3|8289.8|8291.3|8289.8|1
1650271250000|2022-04-18 08:40:50|8291.2|8289.7|8291.2|8289.7|8291.3|8289.8|8291.2|8289.7|3
1650271260000|2022-04-18 08:41:00|8291|8289.5|8290.6|8289.1|8291|8289.5|8290.5|8289|10
1650271290000|2022-04-18 08:41:30|8290.5|8289|8290.4|8288.9|8290.6|8289.1|8290.4|8288.9|5
1650271300000|2022-04-18 08:41:40|8290.3|8288.8|8290.3|8288.8|8290.4|8288.9|8290.3|8288.8|7
1650271310000|2022-04-18 08:41:50|8290.4|8288.9|8290.5|8289|8290.5|8289|8290.4|8288.9|6
1650271320000|2022-04-18 08:42:00|8290.4|8288.9|8290|8288.5|8290.4|8288.9|8290|8288.5|11
1650271330000|2022-04-18 08:42:10|8290.1|8288.6|8290.2|8288.7|8290.2|8288.7|8290|8288.5|10
1650271340000|2022-04-18 08:42:20|8290.1|8288.6|8290.4|8288.9|8290.5|8289|8290.1|8288.6|8
1650271350000|2022-04-18 08:42:30|8290.5|8289|8290.6|8289.1|8290.6|8289.1|8290.5|8289|6
1650271360000|2022-04-18 08:42:40|8290.5|8289|8290.6|8289.1|8290.7|8289.2|8290.5|8289|6
1650271370000|2022-04-18 08:42:50|8290.8|8289.3|8290.8|8289.3|8290.8|8289.3|8290.8|8289.3|1
1650271380000|2022-04-18 08:43:00|8290.7|8289.2|8290.7|8289.2|8290.8|8289.3|8290.7|8289.2|5
1650271400000|2022-04-18 08:43:20|8290.8|8289.3|8290.2|8288.7|8290.8|8289.3|8290.2|8288.7|12
1650271410000|2022-04-18 08:43:30|8290.1|8288.6|8290|8288.5|8290.2|8288.7|8290|8288.5|6
1650271420000|2022-04-18 08:43:40|8290.1|8288.6|8290.2|8288.7|8290.2|8288.7|8290|8288.5|8
1650271430000|2022-04-18 08:43:50|8290.1|8288.6|8290|8288.5|8290.2|8288.7|8290|8288.5|4
1650271440000|2022-04-18 08:44:00|8289.9|8288.4|8289.7|8288.2|8290|8288.5|8289.6|8288.1|6
1650271450000|2022-04-18 08:44:10|8289.6|8288.1|8289.5|8288|8289.7|8288.4|8289.3|8287.8|15
1650271460000|2022-04-18 08:44:20|8289.6|8288.1|8289.6|8288.1|8289.6|8288.1|8289.5|8288|11
1650271470000|2022-04-18 08:44:30|8289.7|8288.2|8289.8|8288.3|8289.8|8288.3|8289.7|8288.2|2
1650271480000|2022-04-18 08:44:40|8289.7|8288.2|8289.7|8288.2|8289.8|8288.3|8289.7|8288.2|7
1650271490000|2022-04-18 08:44:50|8289.8|8288.3|8290|8288.5|8290|8288.5|8289.6|8288.1|12
1650271500000|2022-04-18 08:45:00|8290.1|8288.6|8290.1|8288.6|8290.2|8288.7|8290|8288.5|5
1650271510000|2022-04-18 08:45:10|8290.2|8288.7|8290.3|8288.8|8290.3|8288.8|8290.2|8288.7|4
1650271520000|2022-04-18 08:45:20|8290.2|8288.7|8290.1|8288.6|8290.2|8288.7|8290.1|8288.6|2
1650271540000|2022-04-18 08:45:40|8290.2|8288.7|8290.1|8288.6|8290.2|8288.7|8290.1|8288.6|6
1650271550000|2022-04-18 08:45:50|8290.2|8288.7|8290.7|8289.2|8290.9|8289.4|8290.1|8288.6|14
1650271560000|2022-04-18 08:46:00|8290.8|8289.3|8290.6|8289.1|8290.9|8289.4|8290.6|8289.1|9
1650271570000|2022-04-18 08:46:10|8290.7|8289.2|8290.9|8289.4|8290.9|8289.4|8290.7|8289.2|3
1650271580000|2022-04-18 08:46:20|8291|8289.5|8291|8289.5|8291.1|8289.8|8290.7|8289.3|18
1650271590000|2022-04-18 08:46:30|8291.1|8289.6|8291.4|8289.9|8291.4|8289.9|8291.1|8289.6|7
1650271600000|2022-04-18 08:46:40|8291.3|8289.8|8290.9|8289.4|8291.3|8289.8|8290.9|8289.4|7
1650271610000|2022-04-18 08:46:50|8291|8289.5|8291|8289.5|8291|8289.5|8291|8289.5|1
1650271620000|2022-04-18 08:47:00|8291.1|8289.6|8291.1|8289.6|8291.1|8289.6|8291|8289.5|3
1650271630000|2022-04-18 08:47:10|8291|8289.5|8291.1|8289.6|8291.1|8289.6|8291|8289.5|2
1650271640000|2022-04-18 08:47:20|8291|8289.5|8291.1|8289.6|8291.1|8289.6|8291|8289.5|12
1650271650000|2022-04-18 08:47:30|8291.2|8289.7|8291.1|8289.6|8291.3|8289.8|8290.9|8289.4|13
1650271660000|2022-04-18 08:47:40|8291|8289.5|8291.2|8289.7|8291.2|8289.7|8291|8289.5|7
1650271670000|2022-04-18 08:47:50|8291.1|8289.6|8290.9|8289.4|8291.1|8289.7|8290.6|8289.4|3
1650271680000|2022-04-18 08:48:00|8291|8289.5|8290.9|8289.4|8291|8289.7|8290.6|8289.4|4
1650271690000|2022-04-18 08:48:10|8291.1|8289.6|8291.3|8289.8|8291.3|8289.8|8291|8289.5|8
1650271700000|2022-04-18 08:48:20|8291.4|8289.9|8291.3|8289.8|8291.4|8289.9|8291.1|8289.6|17
1650271710000|2022-04-18 08:48:30|8290.8|8289.3|8290.5|8289|8290.8|8289.3|8290.5|8289|3
1650271720000|2022-04-18 08:48:40|8290.6|8289.1|8290.8|8289.3|8290.8|8289.3|8290.5|8289|5
1650271730000|2022-04-18 08:48:50|8290.7|8289.2|8290.9|8289.4|8290.9|8289.4|8290.5|8289|14
1650271740000|2022-04-18 08:49:00|8290.8|8289.3|8290.6|8289.1|8290.8|8289.3|8290.6|8289.1|7
1650271750000|2022-04-18 08:49:10|8290.7|8289.2|8290.4|8288.9|8290.7|8289.2|8290.4|8288.9|8
1650271760000|2022-04-18 08:49:20|8290.3|8288.8|8290.7|8289.2|8290.8|8289.3|8290.3|8288.8|7
1650271780000|2022-04-18 08:49:40|8290.8|8289.3|8290.6|8289.1|8290.8|8289.3|8290.6|8289.1|5
1650271790000|2022-04-18 08:49:50|8290.7|8289.2|8290.7|8289.2|8290.9|8289.4|8290.6|8289.1|9
1650271800000|2022-04-18 08:50:00|8290.5|8289|8290.4|8288.9|8290.5|8289|8290.2|8288.7|12
1650271810000|2022-04-18 08:50:10|8290.3|8288.8|8290.4|8288.9|8290.4|8288.9|8290.3|8288.8|2
1650271820000|2022-04-18 08:50:20|8290.6|8289.1|8290.7|8289.2|8290.7|8289.2|8290.5|8289|4
1650271830000|2022-04-18 08:50:30|8290.8|8289.3|8290.8|8289.3|8290.8|8289.3|8290.8|8289.3|1
1650271840000|2022-04-18 08:50:40|8290.9|8289.4|8290.9|8289.4|8291|8289.5|8290.9|8289.4|3
1650271850000|2022-04-18 08:50:50|8291|8289.5|8291|8289.5|8291|8289.5|8291|8289.5|1
1650271860000|2022-04-18 08:51:00|8291.2|8289.7|8291.3|8289.8|8291.4|8289.9|8291.2|8289.7|8
1650271870000|2022-04-18 08:51:10|8291.4|8289.9|8291.4|8289.9|8291.4|8289.9|8291.4|8289.9|1
1650271880000|2022-04-18 08:51:20|8291.3|8289.8|8291.4|8289.9|8291.4|8289.9|8291.3|8289.8|2
1650271890000|2022-04-18 08:51:30|8291.5|8290|8291.4|8289.9|8291.5|8290|8291.2|8289.7|11
1650271900000|2022-04-18 08:51:40|8291.3|8289.8|8290.8|8289.9|8291.5|8290|8290.8|8289.6|13
1650271910000|2022-04-18 08:51:50|8291.4|8290|8291.3|8289.8|8291.5|8290|8291.2|8289.7|8
1650271920000|2022-04-18 08:52:00|8291.4|8289.9|8291.5|8290|8291.6|8290.1|8291.2|8289.7|17
1650271930000|2022-04-18 08:52:10|8291.6|8290.1|8291.6|8290.1|8291.6|8290.1|8291.5|8290|3
1650271940000|2022-04-18 08:52:20|8291.5|8290|8291.3|8289.8|8291.5|8290|8291.3|8289.8|3
1650271950000|2022-04-18 08:52:30|8291.6|8290.1|8291.4|8289.9|8291.6|8290.1|8291.3|8289.8|6
1650271960000|2022-04-18 08:52:40|8291.3|8289.8|8291.4|8289.9|8291.5|8290|8291.2|8289.7|5
1650271970000|2022-04-18 08:52:50|8291.5|8290|8291.4|8289.9|8291.5|8290|8291.4|8289.9|2
1650271980000|2022-04-18 08:53:00|8291.5|8290|8291.5|8290|8291.5|8290|8291.3|8289.8|8
1650271990000|2022-04-18 08:53:10|8291.6|8290.1|8291.4|8289.9|8291.6|8290.1|8291.2|8289.7|9
1650272000000|2022-04-18 08:53:20|8291.3|8289.8|8291.2|8289.7|8291.4|8289.9|8291.2|8289.7|4
1650272010000|2022-04-18 08:53:30|8291.3|8289.8|8291.4|8289.9|8291.4|8289.9|8291.2|8289.7|7
1650272020000|2022-04-18 08:53:40|8291.5|8290|8291.6|8290.1|8291.6|8290.1|8291.4|8289.9|6
1650272030000|2022-04-18 08:53:50|8291.4|8289.9|8291.3|8289.8|8291.5|8290|8291.2|8289.7|11
1650272040000|2022-04-18 08:54:00|8291.4|8289.9|8291.4|8289.9|8291.4|8289.9|8291.3|8289.8|3
1650272050000|2022-04-18 08:54:10|8291.5|8290|8291.5|8290|8291.5|8290|8291.4|8289.9|5
1650272060000|2022-04-18 08:54:20|8291.6|8290.1|8291.1|8289.6|8291.6|8290.1|8291.1|8289.6|10
1650272070000|2022-04-18 08:54:30|8291.2|8289.7|8291.3|8289.8|8291.3|8289.8|8291.1|8289.6|10
1650272080000|2022-04-18 08:54:40|8291.2|8289.7|8290.9|8289.4|8291.2|8289.7|8290.9|8289.4|10
1650272090000|2022-04-18 08:54:50|8291|8289.5|8291|8289.5|8291.1|8289.6|8291|8289.5|3
1650272100000|2022-04-18 08:55:00|8291.1|8289.6|8291|8289.5|8291.2|8289.7|8290.8|8289.3|22
1650272110000|2022-04-18 08:55:10|8290.9|8289.4|8291.1|8289.6|8291.1|8289.6|8290.9|8289.4|7
1650272120000|2022-04-18 08:55:20|8291|8289.5|8291|8289.5|8291.3|8290|8290.9|8289.5|12
1650272130000|2022-04-18 08:55:30|8291.1|8289.6|8291.3|8289.8|8291.3|8289.8|8291.1|8289.6|3
1650272140000|2022-04-18 08:55:40|8291.2|8289.7|8291.4|8289.9|8291.4|8289.9|8291.2|8289.7|5
1650272150000|2022-04-18 08:55:50|8291.5|8290|8291.3|8289.8|8291.5|8290|8291.2|8289.7|11
1650272160000|2022-04-18 08:56:00|8291.1|8289.6|8291.1|8289.6|8291.2|8289.7|8291|8289.5|9
1650272170000|2022-04-18 08:56:10|8291|8289.5|8291|8289.5|8291|8289.5|8290.9|8289.4|3
1650272180000|2022-04-18 08:56:20|8291.1|8289.6|8290.4|8289.5|8291.1|8289.6|8290.4|8289.2|8
1650272190000|2022-04-18 08:56:30|8290.7|8289.2|8290.9|8289.4|8290.9|8289.4|8290.7|8289.2|7
1650272200000|2022-04-18 08:56:40|8290.8|8289.3|8290.8|8289.3|8290.8|8289.3|8290.8|8289.3|1
1650272210000|2022-04-18 08:56:50|8290.7|8289.2|8290.8|8289.3|8290.9|8289.4|8290.7|8289.2|6
1650272220000|2022-04-18 08:57:00|8290.9|8289.4|8291|8289.5|8291.2|8289.7|8290.9|8289.4|6
1650272230000|2022-04-18 08:57:10|8291.1|8289.6|8291.2|8289.7|8291.2|8289.7|8290.8|8289.3|7
1650272240000|2022-04-18 08:57:20|8291.1|8289.6|8291.2|8289.7|8291.3|8289.8|8291.1|8289.6|4
1650272250000|2022-04-18 08:57:30|8291.4|8289.9|8291.1|8289.6|8291.5|8290|8290.7|8289.4|17
1650272260000|2022-04-18 08:57:40|8291.2|8289.7|8291.3|8289.8|8291.3|8289.8|8291.2|8289.7|2
1650272270000|2022-04-18 08:57:50|8291.2|8289.7|8291.2|8289.7|8291.4|8289.9|8291.2|8289.7|8
1650272280000|2022-04-18 08:58:00|8291.1|8289.6|8291.5|8290|8291.6|8290.1|8290.5|8289.2|24
1650272290000|2022-04-18 08:58:10|8291.6|8290.1|8291.8|8290.3|8292|8290.5|8291.6|8290.1|18
1650272300000|2022-04-18 08:58:20|8291.9|8290.4|8291.6|8290.1|8291.9|8290.4|8291.5|8290|17
1650272310000|2022-04-18 08:58:30|8291.7|8290.2|8291.6|8290.1|8291.7|8290.2|8291.6|8290.1|6
1650272320000|2022-04-18 08:58:40|8291.7|8290.2|8291.6|8290.1|8291.7|8290.2|8291.5|8290|5
1650272330000|2022-04-18 08:58:50|8291.5|8290|8291.1|8289.6|8291.6|8290.1|8291.1|8289.6|13
1650272340000|2022-04-18 08:59:00|8291.2|8289.7|8291.9|8290.4|8292|8290.5|8291.2|8289.7|17
1650272350000|2022-04-18 08:59:10|8291.8|8290.3|8292.3|8290.8|8292.4|8290.9|8291.8|8290.3|19
1650272360000|2022-04-18 08:59:20|8292.2|8290.7|8292.1|8290.6|8292.2|8290.7|8292.1|8290.6|14
1650272370000|2022-04-18 08:59:30|8292|8290.5|8292.3|8290.8|8292.4|8290.9|8292|8290.5|15
1650272380000|2022-04-18 08:59:40|8292.2|8290.7|8292.2|8290.7|8292.3|8290.8|8292.2|8290.7|9
1650272390000|2022-04-18 08:59:50|8292.3|8290.8|8292.8|8291.3|8292.9|8291.4|8292.2|8290.7|22
1650272400000|2022-04-18 09:00:00|8292.9|8291.4|8292.5|8291|8292.9|8291.4|8291.9|8290.4|18
1650272410000|2022-04-18 09:00:10|8292.4|8290.9|8292.4|8290.9|8292.4|8290.9|8292.3|8290.8|5
1650272420000|2022-04-18 09:00:20|8292.3|8290.8|8292.4|8290.9|8292.4|8290.9|8292.3|8290.8|2
1650272430000|2022-04-18 09:00:30|8292.5|8291|8292.6|8291.1|8292.6|8291.1|8292.4|8290.9|8
1650272440000|2022-04-18 09:00:40|8292.5|8291|8292|8290.5|8292.5|8291.1|8291.9|8290.4|13
1650272450000|2022-04-18 09:00:50|8291.9|8290.4|8292.3|8290.8|8292.4|8291.2|8291.9|8290.4|11
1650272460000|2022-04-18 09:01:00|8292.4|8290.9|8292.4|8290.9|8292.7|8291.2|8292.4|8290.9|15
1650272470000|2022-04-18 09:01:10|8292.5|8291|8292.5|8291|8292.5|8291|8292.4|8290.9|5
1650272480000|2022-04-18 09:01:20|8292.4|8290.9|8292.4|8290.9|8292.5|8291|8292.3|8290.8|9
1650272490000|2022-04-18 09:01:30|8292.5|8291|8292.5|8291|8292.7|8291.2|8292.5|8291|7
1650272500000|2022-04-18 09:01:40|8292.6|8291.1|8292.9|8291.4|8292.9|8291.4|8292.5|8291|9
1650272510000|2022-04-18 09:01:50|8292.8|8291.3|8293.2|8291.7|8293.3|8291.8|8292.7|8291.2|26
1650272520000|2022-04-18 09:02:00|8293.5|8292|8293.5|8292|8293.6|8292.1|8293.4|8291.9|12
1650272530000|2022-04-18 09:02:10|8293.3|8291.8|8293|8291.5|8293.5|8292.2|8292.8|8291.3|16
1650272540000|2022-04-18 09:02:20|8292.9|8291.4|8292.7|8291.2|8293.1|8291.6|8292.7|8291.2|10
1650272550000|2022-04-18 09:02:30|8292.8|8291.3|8293|8291.5|8293.1|8291.6|8292.7|8291.2|11
1650272560000|2022-04-18 09:02:40|8292.9|8291.4|8293|8291.5|8293.1|8291.6|8292.9|8291.4|6
1650272570000|2022-04-18 09:02:50|8292.9|8291.4|8293.1|8291.6|8293.1|8291.6|8292.9|8291.4|5
1650272580000|2022-04-18 09:03:00|8293.2|8291.7|8293.4|8291.9|8293.5|8292|8292.9|8291.7|14
1650272590000|2022-04-18 09:03:10|8293.3|8291.8|8293.2|8292.3|8293.5|8292.4|8293.1|8291.8|10
1650272600000|2022-04-18 09:03:20|8293.1|8292.2|8294|8292.5|8294.2|8293.2|8293.1|8292.1|23
1650272610000|2022-04-18 09:03:30|8293.9|8292.4|8293.8|8292.3|8294|8292.8|8293.2|8292.1|20
1650272620000|2022-04-18 09:03:40|8293.9|8292.4|8293.9|8292.4|8294|8292.5|8293.8|8292.3|13
1650272630000|2022-04-18 09:03:50|8294|8292.5|8294|8292.5|8294|8292.5|8293.9|8292.4|3
1650272640000|2022-04-18 09:04:00|8293.9|8293|8294.6|8293.1|8294.6|8293.1|8293.9|8292.6|14
1650272650000|2022-04-18 09:04:10|8294.5|8293|8294.5|8293|8294.5|8293|8294.5|8293|1
1650272660000|2022-04-18 09:04:20|8294.4|8292.9|8293.8|8292.3|8294.4|8292.9|8293.6|8292.3|21
1650272670000|2022-04-18 09:04:30|8293.9|8292.4|8293.6|8292.7|8293.9|8292.8|8293.6|8292.3|11
1650272680000|2022-04-18 09:04:40|8293.5|8292.6|8293.6|8292.7|8293.7|8292.8|8293.5|8292.6|6
1650272690000|2022-04-18 09:04:50|8293.7|8292.8|8293.5|8292|8294|8292.8|8293.5|8292|9
1650272700000|2022-04-18 09:05:00|8293.6|8292.1|8294|8292.5|8294|8292.7|8293.5|8292.1|11
1650272710000|2022-04-18 09:05:10|8293.9|8292.4|8294|8292.5|8294.2|8292.7|8293.9|8292.4|5
1650272720000|2022-04-18 09:05:20|8294.1|8292.6|8294.3|8292.8|8294.5|8293.2|8294|8292.5|11
1650272730000|2022-04-18 09:05:30|8294.4|8292.9|8294.5|8293|8294.5|8293|8294.3|8292.8|15
1650272740000|2022-04-18 09:05:40|8294.4|8292.9|8294.5|8293|8294.6|8293.1|8294.4|8292.9|4
1650272750000|2022-04-18 09:05:50|8294.4|8292.9|8294|8292.5|8294.5|8293|8294|8292.5|7
1650272760000|2022-04-18 09:06:00|8294.1|8292.6|8294.1|8292.6|8294.2|8292.7|8293.8|8292.3|15
1650272770000|2022-04-18 09:06:10|8294|8292.5|8294|8292.5|8294.1|8292.6|8293.9|8292.4|5
1650272780000|2022-04-18 09:06:20|8293.9|8292.4|8294.2|8292.7|8294.2|8292.7|8293.9|8292.4|6
1650272790000|2022-04-18 09:06:30|8294.1|8292.6|8293.8|8292.3|8294.2|8292.7|8293.7|8292.2|14
1650272800000|2022-04-18 09:06:40|8293.9|8292.4|8293.5|8292|8293.9|8292.4|8293.4|8291.9|11
1650272810000|2022-04-18 09:06:50|8293.4|8291.9|8293.5|8292|8293.5|8292|8293.4|8291.9|6
1650272820000|2022-04-18 09:07:00|8293.4|8291.9|8293.2|8291.7|8293.5|8292|8293.2|8291.7|5
1650272830000|2022-04-18 09:07:10|8293.1|8291.6|8293.1|8291.6|8293.3|8291.8|8293.1|8291.6|8
1650272840000|2022-04-18 09:07:20|8293.2|8291.7|8293.3|8291.8|8293.3|8291.8|8293.2|8291.7|6
1650272850000|2022-04-18 09:07:30|8293.2|8291.7|8293.2|8291.7|8293.3|8291.8|8293.2|8291.7|5
1650272860000|2022-04-18 09:07:40|8293.4|8291.9|8293.3|8291.8|8293.4|8292.1|8293|8291.8|3
1650272870000|2022-04-18 09:07:50|8293.2|8291.7|8293.2|8291.7|8293.5|8292|8293.2|8291.7|12
1650272880000|2022-04-18 09:08:00|8293.3|8291.8|8293.7|8292.2|8293.9|8292.4|8293.1|8291.6|21
1650272890000|2022-04-18 09:08:10|8293.8|8292.3|8293.6|8292.1|8293.8|8292.3|8293.5|8292|9
1650272900000|2022-04-18 09:08:20|8293.7|8292.2|8293.5|8292|8293.7|8292.2|8293.4|8291.9|11
1650272910000|2022-04-18 09:08:30|8293.6|8292.1|8293.5|8292|8293.6|8292.4|8293.2|8291.9|18
1650272920000|2022-04-18 09:08:40|8293.6|8292.1|8293.7|8292.2|8293.8|8292.3|8293.6|8292.1|5
1650272930000|2022-04-18 09:08:50|8293.8|8292.3|8293.5|8292|8293.8|8292.3|8293.5|8292|13
1650272940000|2022-04-18 09:09:00|8293.6|8292.1|8293.9|8292.4|8293.9|8292.4|8293.6|8292.1|4
1650272950000|2022-04-18 09:09:10|8293.8|8292.3|8293.9|8292.4|8293.9|8292.4|8293.8|8292.3|6
1650272960000|2022-04-18 09:09:20|8293.8|8292.3|8294.4|8292.9|8294.4|8292.9|8293.8|8292.3|8
1650272970000|2022-04-18 09:09:30|8294.5|8293|8294.2|8292.7|8294.5|8293|8294.1|8292.6|9
1650272980000|2022-04-18 09:09:40|8294.1|8292.6|8293.9|8292.4|8294.2|8292.7|8293.8|8292.3|7
1650272990000|2022-04-18 09:09:50|8293.8|8292.3|8293.9|8292.4|8294|8292.5|8293.8|8292.3|6
1650273000000|2022-04-18 09:10:00|8294|8292.5|8293.5|8292.6|8294.2|8292.7|8293.5|8292.5|8
1650273010000|2022-04-18 09:10:10|8293.9|8292.4|8293.8|8292.3|8293.9|8292.4|8293.7|8292.2|9
1650273020000|2022-04-18 09:10:20|8293.9|8292.4|8293.8|8292.3|8294|8292.5|8293.8|8292.3|10
1650273030000|2022-04-18 09:10:30|8293.9|8292.4|8294.4|8292.9|8294.4|8292.9|8293.8|8292.3|18
1650273040000|2022-04-18 09:10:40|8294.5|8293|8294.5|8293|8294.5|8293|8294.4|8292.9|7
1650273050000|2022-04-18 09:10:50|8294.4|8292.9|8294.3|8292.8|8294.5|8293|8294|8292.5|13
1650273060000|2022-04-18 09:11:00|8294.4|8292.9|8294.3|8292.8|8294.4|8292.9|8294.2|8292.7|9
1650273070000|2022-04-18 09:11:10|8294.2|8292.7|8294.5|8293|8294.6|8293.1|8294.2|8292.7|12
1650273080000|2022-04-18 09:11:20|8294.4|8292.9|8294.4|8292.9|8294.5|8293|8294.3|8292.8|9
1650273090000|2022-04-18 09:11:30|8294.3|8292.8|8293.2|8291.7|8294.3|8292.8|8293.1|8291.6|12
1650273100000|2022-04-18 09:11:40|8293.1|8291.6|8293.4|8291.9|8293.4|8291.9|8293.1|8291.6|8
1650273110000|2022-04-18 09:11:50|8293.5|8292|8293.5|8292|8293.6|8292.1|8293.4|8291.9|5
1650273120000|2022-04-18 09:12:00|8293.4|8291.9|8293.5|8292|8293.5|8292|8293.4|8291.9|2
1650273130000|2022-04-18 09:12:10|8293.4|8291.9|8293.4|8291.9|8293.5|8292|8293.4|8291.9|3
1650273140000|2022-04-18 09:12:20|8293.5|8292|8293.3|8291.8|8293.5|8292|8293.3|8291.8|9
1650273150000|2022-04-18 09:12:30|8293.2|8291.7|8293.4|8291.9|8293.4|8291.9|8293.2|8291.7|5
1650273160000|2022-04-18 09:12:40|8293.5|8292|8293.7|8292.2|8293.7|8292.2|8293.4|8291.9|7
1650273170000|2022-04-18 09:12:50|8293.6|8292.1|8293.6|8292.1|8293.7|8292.2|8293.4|8291.9|7
1650273180000|2022-04-18 09:13:00|8293.4|8291.9|8293.4|8291.9|8293.6|8292.1|8293.2|8291.7|18
1650273190000|2022-04-18 09:13:10|8293.3|8291.8|8293.4|8291.9|8293.5|8292|8293.3|8291.8|6
1650273200000|2022-04-18 09:13:20|8293.5|8292|8293.7|8292.2|8293.8|8292.3|8293.5|8292|5
1650273210000|2022-04-18 09:13:30|8293.8|8292.3|8293.4|8291.9|8293.8|8292.3|8293.4|8291.9|15
1650273220000|2022-04-18 09:13:40|8293.5|8292|8293.4|8291.9|8293.5|8292|8293.3|8291.8|8
1650273230000|2022-04-18 09:13:50|8293.5|8292|8293.5|8292|8293.5|8292|8293.5|8292|1
1650273240000|2022-04-18 09:14:00|8293.4|8291.9|8293.6|8292.1|8293.8|8292.3|8293.4|8291.9|9
1650273250000|2022-04-18 09:14:10|8293.7|8292.2|8293.8|8292.3|8293.9|8292.4|8293.7|8292.2|8
1650273260000|2022-04-18 09:14:20|8293.7|8292.2|8293.7|8292.2|8293.8|8292.3|8293.7|8292.2|5
1650273270000|2022-04-18 09:14:30|8293.6|8292.1|8293.4|8291.9|8293.7|8292.2|8293.4|8291.9|11
1650273280000|2022-04-18 09:14:40|8293.5|8292|8293.3|8291.8|8293.5|8292|8293.3|8291.8|5
1650273290000|2022-04-18 09:14:50|8293.4|8291.9|8293.3|8291.8|8293.4|8291.9|8293.3|8291.8|4
1650273300000|2022-04-18 09:15:00|8293.4|8291.9|8293.3|8291.8|8293.4|8291.9|8293.2|8291.7|14
1650273310000|2022-04-18 09:15:10|8293.1|8291.6|8293.4|8291.9|8293.5|8292|8293.1|8291.6|10
1650273320000|2022-04-18 09:15:20|8293.5|8292|8293.4|8291.9|8293.5|8292|8293.3|8291.8|4
1650273330000|2022-04-18 09:15:30|8293.3|8291.8|8292.9|8291.4|8293.4|8291.9|8292.9|8291.4|8
1650273340000|2022-04-18 09:15:40|8293|8291.5|8292.8|8291.3|8293|8291.5|8292.8|8291.3|5
1650273350000|2022-04-18 09:15:50|8292.9|8291.4|8292.9|8291.4|8292.9|8291.4|8292.8|8291.3|7
1650273360000|2022-04-18 09:16:00|8293|8291.5|8293|8291.5|8293|8291.5|8292.9|8291.4|9
1650273370000|2022-04-18 09:16:10|8292.9|8291.4|8293.3|8291.8|8293.3|8291.8|8292.7|8291.4|10
1650273380000|2022-04-18 09:16:20|8293.4|8291.9|8293.6|8292.1|8293.7|8292.2|8293.4|8291.9|9
1650273390000|2022-04-18 09:16:30|8293.7|8292.2|8293.6|8292.1|8293.7|8292.2|8293.6|8292.1|4
1650273400000|2022-04-18 09:16:40|8293.7|8292.2|8293.4|8291.9|8293.7|8292.2|8293.4|8291.9|5
1650273410000|2022-04-18 09:16:50|8293.5|8292|8293.5|8292|8293.5|8292|8293.4|8291.9|3
1650273420000|2022-04-18 09:17:00|8293.4|8291.9|8293.1|8291.6|8293.4|8291.9|8293|8291.5|12
1650273430000|2022-04-18 09:17:10|8293|8291.5|8293.2|8291.7|8293.2|8291.7|8293|8291.5|5
1650273440000|2022-04-18 09:17:20|8293.1|8291.6|8293.2|8291.7|8293.2|8291.7|8293|8291.5|7
1650273450000|2022-04-18 09:17:30|8293.3|8291.8|8293.2|8291.7|8293.3|8291.8|8293.2|8291.7|2
1650273460000|2022-04-18 09:17:40|8293.3|8291.8|8293.5|8292|8293.5|8292|8293.3|8291.8|5
1650273470000|2022-04-18 09:17:50|8293.6|8292.1|8293.3|8292.4|8293.6|8292.4|8293.3|8292|3
1650273480000|2022-04-18 09:18:00|8293.6|8292.1|8293.5|8292|8293.6|8292.1|8293.5|8292|4
1650273490000|2022-04-18 09:18:10|8293.6|8292.1|8293.9|8292.4|8293.9|8292.4|8293.6|8292.1|9
1650273500000|2022-04-18 09:18:20|8293.8|8292.3|8293.8|8292.3|8293.9|8292.4|8293.8|8292.3|7
1650273510000|2022-04-18 09:18:30|8293.7|8292.2|8293.8|8292.3|8293.8|8292.3|8293.7|8292.2|2
1650273520000|2022-04-18 09:18:40|8293.9|8292.4|8293.7|8292.2|8293.9|8292.5|8293.4|8292.2|7
1650273530000|2022-04-18 09:18:50|8293.6|8292.1|8293.8|8292.3|8293.8|8292.3|8293.6|8292.1|5
1650273540000|2022-04-18 09:19:00|8293.9|8292.4|8293.6|8292.1|8293.9|8292.4|8293.5|8292|14
1650273550000|2022-04-18 09:19:10|8293.7|8292.2|8293.5|8292|8293.8|8292.3|8293.3|8291.8|16
1650273560000|2022-04-18 09:19:20|8293.4|8291.9|8293.5|8292|8293.5|8292|8293.4|8291.9|8
1650273570000|2022-04-18 09:19:30|8293.4|8291.9|8293.1|8291.6|8293.4|8292|8292.8|8291.6|10
1650273580000|2022-04-18 09:19:40|8293|8291.5|8293|8291.5|8293|8291.5|8293|8291.5|1
1650273590000|2022-04-18 09:19:50|8293.1|8291.6|8293|8291.5|8293.1|8291.6|8292.8|8291.3|11
1650273600000|2022-04-18 09:20:00|8293.1|8291.6|8293|8291.5|8293.1|8291.6|8293|8291.5|4
1650273610000|2022-04-18 09:20:10|8293.2|8291.7|8293.5|8292|8293.5|8292|8293.1|8291.6|11
1650273620000|2022-04-18 09:20:20|8293.6|8292.1|8293.7|8292.2|8293.7|8292.2|8293.6|8292.1|8
1650273630000|2022-04-18 09:20:30|8293.8|8292.3|8293.8|8292.3|8293.8|8292.3|8293.7|8292.2|7
1650273640000|2022-04-18 09:20:40|8293.7|8292.2|8294|8292.5|8294|8292.5|8293.7|8292.2|7
1650273650000|2022-04-18 09:20:50|8294.1|8292.6|8294.1|8292.6|8294.1|8292.6|8294.1|8292.6|1
1650273660000|2022-04-18 09:21:00|8294|8292.5|8293.9|8292.4|8294|8292.8|8293.7|8292.4|8
1650273670000|2022-04-18 09:21:10|8293.8|8292.3|8293.7|8292.2|8293.8|8292.3|8293.5|8292|4
1650273680000|2022-04-18 09:21:20|8293.8|8292.3|8293.7|8292.2|8293.8|8292.3|8293.7|8292.2|8
1650273690000|2022-04-18 09:21:30|8293.8|8292.3|8293.7|8292.2|8293.8|8292.3|8293.7|8292.2|10
1650273700000|2022-04-18 09:21:40|8293.8|8292.3|8293.6|8292.1|8293.8|8292.3|8293.6|8292.1|7
1650273710000|2022-04-18 09:21:50|8293.8|8292.9|8294|8292.5|8294.2|8292.9|8293.8|8292.5|9
1650273720000|2022-04-18 09:22:00|8293.9|8292.4|8293.9|8292.4|8294|8292.5|8293.9|8292.4|3
1650273730000|2022-04-18 09:22:10|8294|8292.5|8293.7|8292.2|8294|8292.5|8293.6|8292.1|8
1650273740000|2022-04-18 09:22:20|8293.6|8292.1|8293.5|8292|8293.6|8292.1|8293.5|8292|6
1650273750000|2022-04-18 09:22:30|8293.6|8292.1|8293.7|8292.2|8293.7|8292.2|8293.6|8292.1|2
1650273760000|2022-04-18 09:22:40|8293.6|8292.1|8293.6|8292.1|8293.7|8292.2|8293.6|8292.1|3
1650273770000|2022-04-18 09:22:50|8293.2|8292.3|8293.6|8292.1|8293.6|8292.3|8293.1|8291.9|5
1650273780000|2022-04-18 09:23:00|8293.8|8292.3|8293.8|8292.3|8293.9|8292.4|8293.7|8292.2|8
1650273790000|2022-04-18 09:23:10|8293.9|8292.4|8293.9|8292.4|8294|8292.5|8293.9|8292.4|3
1650273800000|2022-04-18 09:23:20|8294|8292.5|8293.9|8292.4|8294.2|8292.7|8293.9|8292.4|7
1650273810000|2022-04-18 09:23:30|8294.1|8292.6|8294.4|8292.9|8294.4|8292.9|8294|8292.5|8
1650273830000|2022-04-18 09:23:50|8294.3|8292.8|8294.5|8293|8294.5|8293|8294.3|8292.8|7
1650273840000|2022-04-18 09:24:00|8294.6|8293.1|8294.6|8293.1|8294.7|8293.2|8294.5|8293|9
1650273850000|2022-04-18 09:24:10|8294.5|8293|8294.3|8292.8|8294.5|8293|8294.3|8292.8|7
1650273860000|2022-04-18 09:24:20|8294.4|8292.9|8294|8292.5|8294.5|8293|8294|8292.5|11
1650273870000|2022-04-18 09:24:30|8294.1|8292.6|8294|8292.5|8294.1|8292.6|8293.9|8292.4|6
1650273880000|2022-04-18 09:24:40|8293.9|8292.4|8293.6|8292.1|8293.9|8292.4|8293.3|8291.8|6
1650273890000|2022-04-18 09:24:50|8293.5|8292|8293.6|8292.1|8293.6|8292.1|8293.5|8292|2
1650273900000|2022-04-18 09:25:00|8293.5|8292|8293.8|8292.3|8293.9|8292.4|8293.5|8292|9
1650273910000|2022-04-18 09:25:10|8293.9|8292.4|8293.7|8292.2|8293.9|8292.4|8293.6|8292.1|5
1650273920000|2022-04-18 09:25:20|8293.6|8292.1|8293.7|8292.2|8293.7|8292.2|8293.6|8292.1|2
1650273970000|2022-04-18 09:26:10|8293.6|8292.1|8293.6|8292.1|8293.7|8292.2|8293.6|8292.1|5
1650273980000|2022-04-18 09:26:20|8293.7|8292.2|8293.7|8292.2|8293.7|8292.2|8293.7|8292.2|1
1650273990000|2022-04-18 09:26:30|8293.6|8292.1|8293.2|8291.7|8293.7|8292.5|8293.1|8291.6|9
1650274010000|2022-04-18 09:26:50|8293.3|8291.8|8293.5|8292|8293.6|8292.1|8293.3|8291.8|4
1650274020000|2022-04-18 09:27:00|8293.4|8291.9|8293.4|8291.9|8293.4|8291.9|8293.3|8291.8|7
1650274040000|2022-04-18 09:27:20|8293.5|8292|8293.6|8292.1|8293.6|8292.1|8293.5|8292|4
1650274050000|2022-04-18 09:27:30|8293.5|8292|8293.5|8292|8293.6|8292.1|8293.5|8292|3
1650274060000|2022-04-18 09:27:40|8293.6|8292.1|8293.6|8292.1|8293.6|8292.1|8293.5|8292|3
1650274070000|2022-04-18 09:27:50|8293.5|8292|8293.3|8291.8|8293.5|8292|8293.2|8291.7|7
1650274080000|2022-04-18 09:28:00|8293.2|8291.7|8293.2|8291.7|8293.4|8291.9|8293.2|8291.7|4
1650274090000|2022-04-18 09:28:10|8293.3|8291.8|8293.2|8291.7|8293.3|8291.8|8293.1|8291.6|6
1650274100000|2022-04-18 09:28:20|8293.4|8291.9|8293.2|8292.3|8293.5|8292.3|8293.1|8291.8|7
1650274110000|2022-04-18 09:28:30|8293.1|8292.2|8293.5|8292|8293.5|8292.2|8293.1|8291.9|5
1650274140000|2022-04-18 09:29:00|8293.4|8291.9|8293.4|8291.9|8293.6|8292.1|8293.3|8291.8|7
1650274150000|2022-04-18 09:29:10|8293.3|8291.8|8293.1|8291.6|8293.4|8291.9|8293.1|8291.6|8
1650274160000|2022-04-18 09:29:20|8293.2|8291.7|8293.1|8291.6|8293.2|8291.7|8293|8291.5|4
1650274170000|2022-04-18 09:29:30|8293|8291.5|8292.6|8291.1|8293.1|8291.6|8292.5|8291|14
1650274180000|2022-04-18 09:29:40|8292.7|8291.2|8292.8|8291.3|8292.9|8291.5|8292.4|8291.1|13
1650274190000|2022-04-18 09:29:50|8292.7|8291.2|8292.3|8290.8|8292.7|8291.2|8292.3|8290.8|11
1650274200000|2022-04-18 09:30:00|8292.2|8290.7|8292.8|8291.3|8292.8|8291.3|8292.2|8290.7|14
1650274210000|2022-04-18 09:30:10|8292.7|8291.2|8292.7|8291.2|8293.1|8291.6|8292.7|8291.2|15
1650274220000|2022-04-18 09:30:20|8292.6|8291.1|8292|8291.1|8292.7|8291.2|8292|8290.8|13
1650274230000|2022-04-18 09:30:30|8292.1|8291.2|8292.3|8290.8|8292.4|8291.2|8292|8290.7|11
1650274240000|2022-04-18 09:30:40|8292.2|8290.7|8292|8290.5|8292.2|8290.7|8291.6|8290.4|14
1650274250000|2022-04-18 09:30:50|8292.1|8290.6|8292|8290.5|8292.2|8290.7|8292|8290.5|8
1650274260000|2022-04-18 09:31:00|8292.1|8290.6|8291.8|8290.3|8292.1|8290.6|8291.7|8290.2|6
1650274270000|2022-04-18 09:31:10|8291.9|8290.4|8292|8290.5|8292|8290.5|8291.8|8290.3|6
1650274280000|2022-04-18 09:31:20|8291.8|8290.3|8291.8|8290.3|8291.9|8290.4|8291.7|8290.2|6
1650274290000|2022-04-18 09:31:30|8291.7|8290.2|8291.6|8290.1|8291.8|8290.3|8291.6|8290.1|18
1650274300000|2022-04-18 09:31:40|8291.5|8290|8291.4|8290.5|8291.7|8290.5|8291.3|8290|4
1650274310000|2022-04-18 09:31:50|8291.3|8290.4|8292.2|8290.7|8292.3|8290.8|8291.3|8290.1|10
1650274320000|2022-04-18 09:32:00|8292.3|8290.8|8292.3|8290.8|8292.3|8290.8|8292.3|8290.8|1
1650274330000|2022-04-18 09:32:10|8292.2|8290.7|8292.3|8290.8|8292.3|8290.8|8292.2|8290.7|6
1650274340000|2022-04-18 09:32:20|8292.2|8290.7|8292.3|8290.8|8292.3|8290.8|8292.2|8290.7|4
1650274350000|2022-04-18 09:32:30|8292.2|8290.7|8292.3|8290.8|8292.3|8290.8|8292.2|8290.7|2
1650274360000|2022-04-18 09:32:40|8292.2|8290.7|8292.2|8290.7|8292.4|8290.9|8292.2|8290.7|6
1650274370000|2022-04-18 09:32:50|8292.4|8290.9|8292.3|8290.8|8292.4|8290.9|8292.2|8290.7|6
1650274380000|2022-04-18 09:33:00|8292.4|8290.9|8292.2|8290.7|8292.4|8290.9|8292.2|8290.7|7
1650274390000|2022-04-18 09:33:10|8292.3|8290.8|8292.3|8290.8|8292.3|8290.8|8292.2|8290.7|3
1650274400000|2022-04-18 09:33:20|8292.2|8290.7|8292.3|8290.8|8292.3|8290.8|8292.2|8290.7|2
1650274410000|2022-04-18 09:33:30|8292.2|8290.7|8292.2|8290.7|8292.2|8290.7|8292.2|8290.7|1
1650274420000|2022-04-18 09:33:40|8292.3|8290.8|8292.3|8290.8|8292.4|8290.9|8292.3|8290.8|5
1650274430000|2022-04-18 09:33:50|8292.4|8290.9|8292.3|8290.8|8292.4|8290.9|8292.2|8290.7|14
1650274440000|2022-04-18 09:34:00|8292.2|8290.7|8292.4|8290.9|8292.4|8290.9|8292.2|8290.7|9
1650274460000|2022-04-18 09:34:20|8292.3|8290.8|8292.3|8290.8|8292.3|8290.8|8292.1|8290.6|5
1650274470000|2022-04-18 09:34:30|8292.4|8290.9|8292.3|8290.8|8292.4|8290.9|8292.3|8290.8|8
1650274480000|2022-04-18 09:34:40|8292.4|8290.9|8292.4|8290.9|8292.4|8290.9|8292.3|8290.8|3
1650274490000|2022-04-18 09:34:50|8292.3|8290.8|8292.4|8290.9|8292.4|8290.9|8292.3|8290.8|6
1650274500000|2022-04-18 09:35:00|8292.3|8290.8|8292.4|8290.9|8292.4|8291.2|8292.1|8290.8|3
1650274510000|2022-04-18 09:35:10|8292.3|8290.8|8291.7|8290.2|8292.4|8290.9|8291.7|8290.2|8
1650274520000|2022-04-18 09:35:20|8291.8|8290.3|8291.7|8290.2|8291.8|8290.3|8291.7|8290.2|4
1650274530000|2022-04-18 09:35:30|8291.8|8290.3|8291.8|8290.3|8292.2|8290.7|8291.8|8290.3|15
1650274540000|2022-04-18 09:35:40|8291.9|8290.4|8292.3|8290.8|8292.3|8290.9|8291.8|8290.4|16
1650274550000|2022-04-18 09:35:50|8292.2|8290.7|8292.2|8290.7|8292.2|8291|8291.9|8290.6|4
1650274560000|2022-04-18 09:36:00|8292.1|8290.6|8292.1|8290.6|8292.2|8290.7|8292|8290.5|4
1650274570000|2022-04-18 09:36:10|8292.2|8290.7|8292.2|8290.7|8292.3|8290.8|8292.2|8290.7|3
1650274580000|2022-04-18 09:36:20|8292.1|8290.6|8292.1|8290.6|8292.1|8290.6|8292.1|8290.6|1
1650274590000|2022-04-18 09:36:30|8292.2|8290.7|8292|8290.5|8292.2|8290.7|8291.9|8290.4|10
1650274600000|2022-04-18 09:36:40|8292.1|8290.6|8292.1|8290.6|8292.1|8290.6|8292|8290.5|7
1650274610000|2022-04-18 09:36:50|8292|8290.5|8292|8290.5|8292.1|8290.6|8292|8290.5|5
1650274620000|2022-04-18 09:37:00|8292.1|8290.6|8292.1|8290.6|8292.1|8290.6|8292|8290.5|3
1650274630000|2022-04-18 09:37:10|8292|8290.5|8292|8290.5|8292|8290.5|8292|8290.5|1
1650274640000|2022-04-18 09:37:20|8292.1|8290.6|8292|8290.5|8292.1|8290.6|8292|8290.5|2
1650274650000|2022-04-18 09:37:30|8291.7|8290.8|8291.9|8290.4|8292|8290.8|8291.7|8290.3|9
1650274660000|2022-04-18 09:37:40|8291.8|8290.3|8291.8|8290.3|8291.9|8290.4|8291.8|8290.3|7
1650274670000|2022-04-18 09:37:50|8291.9|8290.4|8292|8290.5|8292|8290.5|8291.8|8290.3|4
1650274680000|2022-04-18 09:38:00|8291.9|8290.4|8291.9|8290.4|8292.4|8290.9|8291.9|8290.4|16
1650274690000|2022-04-18 09:38:10|8292|8290.5|8292.3|8290.8|8292.4|8290.9|8291.9|8290.4|10
1650274700000|2022-04-18 09:38:20|8292.4|8290.9|8292.3|8290.8|8292.5|8291|8292.3|8290.8|5
1650274710000|2022-04-18 09:38:30|8292.4|8290.9|8292.2|8290.7|8292.4|8291|8291.9|8290.7|3
1650274720000|2022-04-18 09:38:40|8292.3|8290.8|8292.3|8290.8|8292.4|8290.9|8292.2|8290.7|11
1650274730000|2022-04-18 09:38:50|8292.4|8290.9|8292.3|8290.8|8292.4|8290.9|8292.3|8290.8|6
1650274740000|2022-04-18 09:39:00|8292.4|8290.9|8292.4|8290.9|8292.4|8290.9|8292.4|8290.9|1
1650274750000|2022-04-18 09:39:10|8292.3|8290.8|8292|8290.5|8292.4|8290.9|8291.9|8290.4|12
1650274760000|2022-04-18 09:39:20|8291.9|8290.4|8291.8|8290.3|8292|8290.5|8291.2|8290|12
1650274770000|2022-04-18 09:39:30|8291.7|8290.2|8291.8|8290.3|8291.9|8290.4|8291.7|8290.2|3
1650274780000|2022-04-18 09:39:40|8291.7|8290.2|8292|8290.5|8292|8290.5|8291.7|8290.2|9
1650274790000|2022-04-18 09:39:50|8291.9|8290.4|8292.2|8290.7|8292.2|8290.9|8291.8|8290.4|11
1650274800000|2022-04-18 09:40:00|8292.1|8290.6|8292.2|8290.7|8292.2|8291|8291.9|8290.6|3
1650274810000|2022-04-18 09:40:10|8292.1|8290.6|8292.2|8290.7|8292.2|8290.7|8292.1|8290.6|4
1650274820000|2022-04-18 09:40:20|8292.3|8290.8|8292.4|8290.9|8292.4|8290.9|8292.2|8290.7|6
1650274830000|2022-04-18 09:40:30|8292.3|8290.8|8292.4|8290.9|8292.4|8290.9|8292.3|8290.8|6
1650274840000|2022-04-18 09:40:40|8292.3|8290.8|8292.3|8290.8|8292.4|8290.9|8292.3|8290.8|3
1650274850000|2022-04-18 09:40:50|8292.4|8290.9|8292.2|8290.7|8292.4|8290.9|8292.2|8290.7|15
1650274860000|2022-04-18 09:41:00|8292.3|8290.8|8292.1|8290.6|8292.3|8290.9|8291.8|8290.5|8
1650274870000|2022-04-18 09:41:10|8292.2|8290.7|8292.2|8290.7|8292.2|8290.7|8292.1|8290.6|5
1650274880000|2022-04-18 09:41:20|8292|8290.5|8291.8|8290.9|8292.2|8290.9|8291.6|8290.4|15
1650274890000|2022-04-18 09:41:30|8291.7|8290.8|8291.7|8290.8|8291.7|8290.8|8291.7|8290.8|1
1650274900000|2022-04-18 09:41:40|8292|8290.5|8292|8290.5|8292.1|8290.6|8292|8290.5|7
1650274910000|2022-04-18 09:41:50|8291.9|8290.4|8291.9|8290.4|8292|8290.5|8291.9|8290.4|7
1650274920000|2022-04-18 09:42:00|8292|8290.5|8291.9|8290.4|8292|8290.5|8291.9|8290.4|2
1650274930000|2022-04-18 09:42:10|8291.4|8290.5|8291.5|8290|8291.5|8290.5|8291.2|8289.9|6
1650274940000|2022-04-18 09:42:20|8291.6|8290.1|8291.6|8290.1|8291.8|8290.3|8291.5|8290|11
1650274950000|2022-04-18 09:42:30|8291.7|8290.2|8292|8290.5|8292.2|8290.8|8291.6|8290.1|17
1650274960000|2022-04-18 09:42:40|8292.1|8290.6|8291.9|8290.4|8292.1|8290.8|8291.7|8290.4|10
1650274970000|2022-04-18 09:42:50|8292|8290.5|8292.2|8290.7|8292.2|8290.7|8292|8290.5|11
1650274980000|2022-04-18 09:43:00|8292.1|8290.6|8292.4|8290.9|8292.4|8290.9|8292.1|8290.6|9
1650274990000|2022-04-18 09:43:10|8292.3|8290.8|8292.3|8290.8|8292.4|8290.9|8292.3|8290.8|3
1650275000000|2022-04-18 09:43:20|8292.4|8290.9|8292.9|8291.4|8293|8291.9|8292.2|8290.9|15
1650275010000|2022-04-18 09:43:30|8293|8291.5|8293|8291.5|8293.1|8291.9|8292.8|8291.5|4
1650275020000|2022-04-18 09:43:40|8292.9|8291.4|8293|8291.5|8293|8291.5|8292.9|8291.4|4
1650275030000|2022-04-18 09:43:50|8292.9|8291.4|8292.8|8291.3|8292.9|8291.4|8292.6|8291.1|7
1650275040000|2022-04-18 09:44:00|8292.9|8291.4|8292.9|8291.4|8292.9|8291.4|8292.8|8291.3|5
1650275050000|2022-04-18 09:44:10|8293|8291.5|8293.1|8291.6|8293.1|8291.6|8292.8|8291.3|11
1650275060000|2022-04-18 09:44:20|8293.2|8291.7|8293.1|8291.6|8293.2|8291.7|8293|8291.5|3
1650275070000|2022-04-18 09:44:30|8292.9|8291.4|8293|8291.5|8293.1|8291.6|8292.8|8291.3|8
1650275080000|2022-04-18 09:44:40|8293.1|8291.6|8293.1|8291.6|8293.1|8291.6|8293|8291.5|3
1650275090000|2022-04-18 09:44:50|8293|8291.5|8293|8291.5|8293|8291.5|8293|8291.5|1
1650275100000|2022-04-18 09:45:00|8292.9|8291.4|8292.8|8291.3|8292.9|8291.4|8292.1|8290.6|25
1650275110000|2022-04-18 09:45:10|8292.7|8291.2|8292.5|8291|8292.7|8291.2|8292.5|8291|5
1650275120000|2022-04-18 09:45:20|8292.9|8291.4|8293|8291.5|8293.1|8291.8|8292.7|8291.4|7
1650275130000|2022-04-18 09:45:30|8293.1|8291.6|8292.7|8291.2|8293.3|8292.1|8292.5|8291.2|11
1650275140000|2022-04-18 09:45:40|8292.8|8291.3|8292.8|8291.3|8292.9|8291.4|8292.7|8291.2|9
1650275150000|2022-04-18 09:45:50|8292.9|8291.4|8292.7|8291.2|8292.9|8291.4|8292.7|8291.2|5
1650275160000|2022-04-18 09:46:00|8292.6|8291.1|8292.7|8291.2|8292.7|8291.2|8292.6|8291.1|6
1650275170000|2022-04-18 09:46:10|8292.6|8291.1|8292.8|8291.3|8292.9|8291.4|8292.6|8291.1|4
1650275180000|2022-04-18 09:46:20|8292.9|8291.4|8292.8|8291.3|8292.9|8291.4|8292.8|8291.3|4
1650275190000|2022-04-18 09:46:30|8292.9|8291.4|8292.7|8291.2|8292.9|8291.4|8292.7|8291.2|9
1650275200000|2022-04-18 09:46:40|8292.8|8291.3|8292.8|8291.3|8292.8|8291.3|8292.7|8291.2|7
1650275210000|2022-04-18 09:46:50|8292.9|8291.4|8292.6|8291.7|8293|8291.9|8292.5|8291.3|15
1650275220000|2022-04-18 09:47:00|8292.5|8291.6|8293|8291.5|8293.1|8291.8|8292.5|8291.4|13
1650275230000|2022-04-18 09:47:10|8293.1|8291.6|8292.9|8292|8293.2|8292|8292.9|8291.6|3
1650275240000|2022-04-18 09:47:20|8293.2|8291.7|8293.1|8291.6|8293.2|8291.7|8293.1|8291.6|6
1650275250000|2022-04-18 09:47:30|8293.2|8291.7|8293.6|8292.1|8293.6|8292.1|8293.1|8291.6|11
1650275260000|2022-04-18 09:47:40|8293.5|8292|8293.5|8292|8293.7|8292.2|8293.3|8291.8|15
1650275270000|2022-04-18 09:47:50|8293.4|8291.9|8293.5|8292|8293.6|8292.4|8293.2|8291.9|8
1650275280000|2022-04-18 09:48:00|8293.6|8292.1|8293.6|8292.1|8293.6|8292.6|8293.4|8292|11
1650275300000|2022-04-18 09:48:20|8293.7|8292.2|8293.6|8292.1|8293.8|8292.3|8293.6|8292.1|8
1650275310000|2022-04-18 09:48:30|8293.7|8292.2|8293.8|8292.3|8293.9|8292.4|8293.7|8292.2|3
1650275320000|2022-04-18 09:48:40|8293.7|8292.2|8294.6|8293.1|8294.7|8293.5|8293.6|8292.2|21
1650275330000|2022-04-18 09:48:50|8294.9|8293.4|8294.7|8293.2|8294.9|8293.7|8294.6|8293.1|12
1650275340000|2022-04-18 09:49:00|8294.8|8293.3|8294.8|8293.3|8294.8|8293.3|8294.5|8293|8
1650275350000|2022-04-18 09:49:10|8294.7|8293.2|8294.4|8292.9|8294.8|8293.3|8294.4|8292.9|9
1650275360000|2022-04-18 09:49:20|8294.2|8292.7|8294.2|8292.7|8294.4|8292.9|8294.2|8292.7|7
1650275370000|2022-04-18 09:49:30|8294.1|8292.6|8294.3|8292.8|8294.3|8292.8|8294|8292.5|12
1650275380000|2022-04-18 09:49:40|8294.2|8292.7|8294.2|8292.7|8294.2|8293|8293.9|8292.6|9
1650275390000|2022-04-18 09:49:50|8294.1|8292.6|8294.2|8292.7|8294.2|8292.7|8294.1|8292.6|2
1650275400000|2022-04-18 09:50:00|8294.1|8292.6|8294.2|8292.7|8294.2|8293|8293.8|8292.6|4
1650275410000|2022-04-18 09:50:10|8294|8292.5|8294.1|8292.6|8294.1|8292.6|8293.9|8292.4|8
1650275420000|2022-04-18 09:50:20|8294.2|8292.7|8294.1|8292.6|8294.2|8292.7|8294.1|8292.6|8
1650275430000|2022-04-18 09:50:30|8294.2|8292.7|8294.2|8292.7|8294.2|8292.7|8294.2|8292.7|1
1650275440000|2022-04-18 09:50:40|8294.1|8292.6|8294.1|8292.6|8294.1|8292.6|8294|8292.5|3
1650275450000|2022-04-18 09:50:50|8294|8292.5|8294.2|8292.7|8294.2|8292.7|8294|8292.5|3
1650275460000|2022-04-18 09:51:00|8294.1|8292.6|8294|8292.5|8294.1|8292.6|8293.9|8292.4|4
1650275470000|2022-04-18 09:51:10|8294.2|8292.7|8294.2|8292.7|8294.3|8293.1|8293.9|8292.6|11
1650275480000|2022-04-18 09:51:20|8294.3|8292.8|8294.3|8292.8|8294.3|8292.8|8294.3|8292.8|1
1650275500000|2022-04-18 09:51:40|8294.4|8292.9|8294.3|8292.8|8294.4|8292.9|8294.2|8292.7|4
1650275510000|2022-04-18 09:51:50|8294.2|8292.7|8294.6|8293.1|8294.8|8293.3|8294.1|8292.6|11
1650275520000|2022-04-18 09:52:00|8294.9|8293.4|8294.5|8293|8295|8293.5|8294.5|8293|12
1650275530000|2022-04-18 09:52:10|8294.6|8293.1|8294.6|8293.1|8294.7|8293.2|8294.5|8293|5
1650275540000|2022-04-18 09:52:20|8294.7|8293.2|8294.7|8293.2|8294.7|8293.2|8294.7|8293.2|1
1650275550000|2022-04-18 09:52:30|8294.6|8293.1|8294.5|8293|8294.6|8293.1|8294.5|8293|4
1650275560000|2022-04-18 09:52:40|8294.6|8293.1|8294.5|8293|8294.7|8293.2|8294.5|8293|8
1650275570000|2022-04-18 09:52:50|8294.4|8292.9|8294.4|8292.9|8294.5|8293|8294.4|8292.9|5
1650275580000|2022-04-18 09:53:00|8294.3|8292.8|8294.3|8292.8|8294.4|8292.9|8294.2|8292.7|6
1650275590000|2022-04-18 09:53:10|8294.4|8292.9|8294.5|8293|8294.5|8293|8294.2|8292.7|10
1650275600000|2022-04-18 09:53:20|8294.6|8293.1|8295.1|8293.6|8295.1|8293.8|8294.5|8293|11
1650275610000|2022-04-18 09:53:30|8295|8293.5|8294.9|8293.4|8295|8293.5|8294.8|8293.3|4
1650275620000|2022-04-18 09:53:40|8294.8|8293.3|8294.4|8292.9|8295.1|8293.6|8294.4|8292.9|14
1650275630000|2022-04-18 09:53:50|8294.3|8292.8|8294.2|8292.7|8294.4|8292.9|8294.2|8292.7|4
1650275640000|2022-04-18 09:54:00|8294.4|8292.9|8294|8292.5|8294.4|8292.9|8293.9|8292.4|11
1650275650000|2022-04-18 09:54:10|8294.1|8292.6|8293.7|8292.2|8294.1|8292.6|8293.7|8292.2|5
1650275660000|2022-04-18 09:54:20|8293.8|8292.3|8293.6|8292.1|8293.8|8292.6|8293.3|8292.1|9
1650275670000|2022-04-18 09:54:30|8293.7|8292.2|8293.8|8292.3|8293.8|8292.3|8293.6|8292.1|5
1650275690000|2022-04-18 09:54:50|8293.7|8292.2|8293.8|8292.3|8293.8|8292.3|8293.7|8292.2|2
1650275700000|2022-04-18 09:55:00|8293.7|8292.2|8293.7|8292.2|8293.9|8292.6|8293.3|8292.1|14
1650275710000|2022-04-18 09:55:10|8293.8|8292.3|8293.8|8292.3|8293.8|8292.3|8293.7|8292.2|3
1650275720000|2022-04-18 09:55:20|8293.7|8292.2|8293.7|8292.2|8293.7|8292.2|8293.4|8291.9|11
1650275730000|2022-04-18 09:55:30|8293.6|8292.1|8294.1|8292.6|8294.2|8293|8293.6|8292.1|15
1650275750000|2022-04-18 09:55:50|8294.3|8292.8|8294.3|8292.8|8294.5|8293.3|8294.2|8292.7|13
1650275760000|2022-04-18 09:56:00|8294.4|8292.9|8294.1|8292.6|8294.4|8292.9|8294|8292.5|8
1650275770000|2022-04-18 09:56:10|8294|8292.5|8294.1|8292.6|8294.2|8292.7|8293.9|8292.4|14
1650275780000|2022-04-18 09:56:20|8294|8292.5|8294|8292.5|8294.1|8292.6|8293.9|8292.4|7
1650275790000|2022-04-18 09:56:30|8294.1|8292.6|8293.7|8292.2|8294.1|8292.6|8293.6|8292.1|10
1650275800000|2022-04-18 09:56:40|8293.8|8292.3|8293.7|8292.2|8293.8|8292.3|8293.7|8292.2|6
1650275810000|2022-04-18 09:56:50|8293.8|8292.3|8293.6|8292.1|8293.8|8292.6|8293.5|8292.1|4
1650275820000|2022-04-18 09:57:00|8293.5|8292|8293.6|8292.1|8293.6|8292.4|8293.3|8292|6
1650275830000|2022-04-18 09:57:10|8293.7|8292.2|8293.8|8292.3|8293.9|8292.4|8293.5|8292|17
1650275840000|2022-04-18 09:57:20|8293.7|8292.2|8294.3|8292.8|8294.4|8292.9|8293.3|8292.2|21
1650275850000|2022-04-18 09:57:30|8294.4|8292.9|8294.5|8293|8294.6|8293.1|8294.4|8292.9|12
1650275860000|2022-04-18 09:57:40|8294.6|8293.1|8294.7|8293.2|8294.7|8293.2|8294.5|8293|4
1650275870000|2022-04-18 09:57:50|8294.5|8293|8295.1|8293.6|8295.1|8293.8|8294.5|8293|11
1650275880000|2022-04-18 09:58:00|8295.2|8293.7|8295.4|8293.9|8295.4|8293.9|8295|8293.5|11
1650275890000|2022-04-18 09:58:10|8295.3|8293.8|8295.2|8293.7|8295.4|8293.9|8295|8293.5|11
1650275900000|2022-04-18 09:58:20|8295.3|8293.8|8295.2|8293.7|8295.3|8293.8|8295.1|8293.6|6
1650275910000|2022-04-18 09:58:30|8295.3|8293.8|8295.2|8293.7|8295.3|8293.8|8295.2|8293.7|6
1650275920000|2022-04-18 09:58:40|8295|8293.5|8295.3|8293.8|8295.4|8293.9|8295|8293.5|18
1650275930000|2022-04-18 09:58:50|8295.2|8293.7|8295.3|8293.8|8295.3|8293.8|8295.2|8293.7|4
1650275940000|2022-04-18 09:59:00|8295.2|8293.7|8295.2|8293.7|8295.4|8293.9|8295|8293.5|10
1650275960000|2022-04-18 09:59:20|8295.3|8293.8|8295.4|8293.9|8295.5|8294|8295.2|8293.7|6
1650275970000|2022-04-18 09:59:30|8295.3|8293.8|8295.3|8293.8|8295.4|8293.9|8295.3|8293.8|3
1650275980000|2022-04-18 09:59:40|8295.2|8293.7|8295.2|8293.7|8295.2|8293.7|8295|8293.5|10
1650275990000|2022-04-18 09:59:50|8295.1|8293.6|8294.9|8293.4|8295.1|8293.6|8294.8|8293.3|12
1650276000000|2022-04-18 10:00:00|8295|8293.5|8294.6|8293.1|8295.1|8293.6|8294.4|8292.9|22
1650276010000|2022-04-18 10:00:10|8294.3|8292.8|8294.7|8293.2|8294.7|8293.2|8294.3|8292.8|7
1650276020000|2022-04-18 10:00:20|8294.8|8293.3|8295.1|8293.6|8295.1|8293.6|8294.5|8293.3|11
1650276030000|2022-04-18 10:00:30|8295|8293.5|8294.8|8293.3|8295|8293.5|8294.8|8293.3|3
1650276040000|2022-04-18 10:00:40|8294.9|8293.4|8294.9|8293.4|8294.9|8293.4|8294.8|8293.3|3
1650276050000|2022-04-18 10:00:50|8294.8|8293.3|8294.6|8293.1|8294.8|8293.3|8294.5|8293|9
1650276060000|2022-04-18 10:01:00|8294.5|8293|8294.6|8293.1|8294.6|8293.1|8294.4|8292.9|14
1650276070000|2022-04-18 10:01:10|8294.5|8293|8294.5|8293|8294.6|8293.1|8294.5|8293|3
1650276080000|2022-04-18 10:01:20|8294.4|8292.9|8294.3|8292.8|8294.4|8292.9|8294.3|8292.8|2
1650276090000|2022-04-18 10:01:30|8294.4|8292.9|8294.2|8292.7|8294.4|8292.9|8294.2|8292.7|4
1650276100000|2022-04-18 10:01:40|8294.3|8292.8|8294.4|8292.9|8294.4|8292.9|8294.3|8292.8|6
1650276110000|2022-04-18 10:01:50|8294.3|8292.8|8294.3|8292.8|8294.7|8293.2|8294.3|8292.8|10
1650276120000|2022-04-18 10:02:00|8294.4|8292.9|8294.6|8293.1|8294.6|8293.5|8294.3|8292.8|15
1650276130000|2022-04-18 10:02:10|8294.7|8293.2|8295.2|8293.7|8295.3|8293.8|8294.7|8293.2|10
1650276140000|2022-04-18 10:02:20|8295.3|8293.8|8295.3|8293.8|8295.3|8293.8|8295.2|8293.7|3
1650276150000|2022-04-18 10:02:30|8295.4|8293.9|8295.3|8293.8|8295.7|8294.2|8295.3|8293.8|17
1650276160000|2022-04-18 10:02:40|8295.5|8294|8295.4|8293.9|8295.5|8294|8295.4|8293.9|4
1650276170000|2022-04-18 10:02:50|8295.5|8294|8295.7|8294.2|8295.7|8294.2|8295.5|8294|9
1650276180000|2022-04-18 10:03:00|8295.6|8294.1|8295.7|8294.2|8295.8|8294.3|8295.6|8294.1|6
1650276190000|2022-04-18 10:03:10|8295.8|8294.3|8296.2|8294.7|8296.2|8294.7|8295.5|8294.3|15
1650276200000|2022-04-18 10:03:20|8296|8294.5|8296|8294.5|8296.1|8294.6|8295.9|8294.4|7
1650276210000|2022-04-18 10:03:30|8295.9|8294.4|8295.8|8294.3|8296|8294.5|8295.7|8294.2|18
1650276220000|2022-04-18 10:03:40|8295.7|8294.2|8295.7|8294.2|8295.9|8294.4|8295.7|8294.2|7
1650276230000|2022-04-18 10:03:50|8295.8|8294.3|8295.9|8294.4|8295.9|8294.4|8295.8|8294.3|4
1650276240000|2022-04-18 10:04:00|8295.8|8294.3|8295.5|8294|8295.8|8294.3|8295.4|8293.9|5
1650276250000|2022-04-18 10:04:10|8295.6|8294.1|8295.5|8294|8295.6|8294.1|8295.5|8294|10
1650276260000|2022-04-18 10:04:20|8295.6|8294.1|8295.7|8294.2|8295.7|8294.2|8295.6|8294.1|2
1650276270000|2022-04-18 10:04:30|8295.8|8294.3|8295.8|8294.3|8295.9|8294.4|8295.8|8294.3|3
1650276280000|2022-04-18 10:04:40|8295.7|8294.2|8295.6|8294.1|8295.8|8294.3|8295.6|8294.1|8
1650276290000|2022-04-18 10:04:50|8295.7|8294.2|8295.8|8294.3|8295.8|8294.3|8295.7|8294.2|4
1650276300000|2022-04-18 10:05:00|8295.7|8294.2|8295.8|8294.3|8295.8|8294.3|8295.6|8294.1|8
1650276310000|2022-04-18 10:05:10|8295.7|8294.2|8295.6|8294.1|8295.8|8294.3|8295.6|8294.1|6
1650276320000|2022-04-18 10:05:20|8295.7|8294.2|8295.6|8294.1|8295.7|8294.2|8295.6|8294.1|4
1650276330000|2022-04-18 10:05:30|8295.7|8294.2|8295.6|8294.1|8295.7|8294.2|8295.5|8294|7
1650276340000|2022-04-18 10:05:40|8295.7|8294.2|8295.7|8294.2|8295.7|8294.2|8295.6|8294.1|7
1650276350000|2022-04-18 10:05:50|8295.8|8294.3|8296.2|8294.7|8296.3|8294.8|8295.8|8294.3|12
1650276360000|2022-04-18 10:06:00|8295.7|8294.8|8295.8|8294.3|8296.3|8294.8|8295.6|8294.1|11
1650276370000|2022-04-18 10:06:10|8295.7|8294.2|8295.8|8294.3|8295.8|8294.3|8295.7|8294.2|4
1650276380000|2022-04-18 10:06:20|8295.6|8294.1|8295.9|8294.4|8296.1|8294.6|8295.6|8294.1|10
1650276390000|2022-04-18 10:06:30|8296|8294.5|8296|8294.5|8296.1|8294.6|8295.9|8294.4|9
1650276400000|2022-04-18 10:06:40|8295.9|8294.4|8296|8294.5|8296.1|8294.6|8295.9|8294.4|8
1650276410000|2022-04-18 10:06:50|8296.1|8294.6|8296.2|8294.7|8296.2|8294.7|8296.1|8294.6|6
1650276420000|2022-04-18 10:07:00|8296.1|8294.6|8296.4|8294.9|8296.4|8294.9|8296.1|8294.6|4
1650276430000|2022-04-18 10:07:10|8296.3|8294.8|8296.6|8295.1|8296.7|8295.2|8296.3|8294.8|6
1650276440000|2022-04-18 10:07:20|8296.8|8295.3|8296.6|8295.1|8296.8|8295.3|8296.4|8294.9|13
1650276450000|2022-04-18 10:07:30|8296.5|8295|8296.6|8295.1|8296.7|8295.2|8296.5|8295|6
1650276460000|2022-04-18 10:07:40|8296.7|8295.2|8296.1|8294.6|8296.7|8295.2|8296.1|8294.6|8
1650276470000|2022-04-18 10:07:50|8296.2|8294.7|8296.2|8294.7|8296.2|8294.7|8296.1|8294.6|9
1650276480000|2022-04-18 10:08:00|8296.1|8294.6|8296.5|8295|8296.5|8295|8296.1|8294.6|16
1650276490000|2022-04-18 10:08:10|8296.4|8294.9|8296.5|8295|8296.5|8295|8296.4|8294.9|8
1650276500000|2022-04-18 10:08:20|8296.6|8295.1|8296.6|8295.1|8296.7|8295.2|8296.5|8295|7
1650276510000|2022-04-18 10:08:30|8296.5|8295|8296.5|8295|8296.6|8295.1|8296.5|8295|3
1650276520000|2022-04-18 10:08:40|8296.4|8294.9|8296.5|8295|8296.6|8295.1|8296.4|8294.9|8
1650276530000|2022-04-18 10:08:50|8296.8|8295.6|8296.4|8294.9|8296.9|8295.6|8296.4|8294.9|10
1650276540000|2022-04-18 10:09:00|8296.3|8294.8|8296.1|8294.6|8296.3|8294.8|8296|8294.5|8
1650276550000|2022-04-18 10:09:10|8296|8294.5|8296|8294.5|8296.1|8294.6|8295.9|8294.4|7
1650276560000|2022-04-18 10:09:20|8295.9|8294.4|8295.4|8293.9|8296|8294.5|8295.3|8293.8|17
1650276570000|2022-04-18 10:09:30|8295.5|8294|8295|8293.5|8295.5|8294|8295|8293.5|13
1650276580000|2022-04-18 10:09:40|8295.1|8293.6|8295|8293.5|8295.1|8293.6|8295|8293.5|2
1650276590000|2022-04-18 10:09:50|8295.1|8293.6|8295|8293.5|8295.2|8293.7|8295|8293.5|11
1650276600000|2022-04-18 10:10:00|8294.9|8293.4|8294.9|8293.4|8295|8293.5|8294.8|8293.3|9
1650276610000|2022-04-18 10:10:10|8295|8293.5|8295.1|8293.6|8295.1|8293.6|8294.9|8293.4|8
1650276620000|2022-04-18 10:10:20|8295|8293.5|8295.2|8293.7|8295.3|8294.1|8294.9|8293.5|17
1650276630000|2022-04-18 10:10:30|8295.1|8293.6|8295.3|8293.8|8295.4|8293.9|8295.1|8293.6|5
1650276640000|2022-04-18 10:10:40|8295.4|8293.9|8294.8|8293.3|8295.4|8293.9|8294.8|8293.3|17
1650276650000|2022-04-18 10:10:50|8294.9|8293.4|8294.7|8293.2|8294.9|8293.4|8294.6|8293.1|5
1650276660000|2022-04-18 10:11:00|8294.8|8293.3|8295.2|8293.7|8295.2|8293.7|8294.8|8293.3|12
1650276670000|2022-04-18 10:11:10|8295.4|8293.9|8295.5|8294|8295.5|8294|8295.2|8293.7|5
1650276680000|2022-04-18 10:11:20|8295.6|8294.1|8295.5|8294|8295.7|8294.2|8295.5|8294|4
1650276690000|2022-04-18 10:11:30|8295.6|8294.1|8295.6|8294.1|8295.6|8294.1|8295.6|8294.1|1
1650276700000|2022-04-18 10:11:40|8295.5|8294|8295.4|8294.5|8295.7|8294.5|8295.3|8294|7
1650276710000|2022-04-18 10:11:50|8295.7|8294.2|8295.9|8294.4|8296|8294.5|8295.7|8294.2|6
1650276720000|2022-04-18 10:12:00|8296|8294.5|8296.2|8294.7|8296.2|8294.7|8296|8294.5|7
1650276730000|2022-04-18 10:12:10|8296.1|8294.6|8296.1|8294.6|8296.1|8294.6|8296.1|8294.6|1
1650276740000|2022-04-18 10:12:20|8296.2|8294.7|8295.4|8293.9|8296.2|8294.7|8295.3|8293.8|14
1650276750000|2022-04-18 10:12:30|8295.5|8294|8295.5|8294|8295.8|8294.3|8295.4|8293.9|8
1650276760000|2022-04-18 10:12:40|8295.4|8293.9|8295.4|8293.9|8295.4|8293.9|8295.4|8293.9|1
1650276780000|2022-04-18 10:13:00|8295.3|8293.8|8295.4|8293.9|8295.5|8294|8295.3|8293.8|3
1650276790000|2022-04-18 10:13:10|8295.5|8294|8295.5|8294|8295.6|8294.1|8295.5|8294|3
1650276800000|2022-04-18 10:13:20|8295.6|8294.1|8295.6|8294.1|8295.6|8294.1|8295.6|8294.1|1
1650276820000|2022-04-18 10:13:40|8295.5|8294|8295.5|8294|8295.5|8294|8295.5|8294|1
1650276830000|2022-04-18 10:13:50|8295.6|8294.1|8295.9|8294.4|8296.1|8294.6|8295.6|8294.1|10
1650276840000|2022-04-18 10:14:00|8296|8294.5|8295.9|8294.4|8296.1|8294.6|8295.7|8294.2|12
1650276850000|2022-04-18 10:14:10|8295.6|8294.7|8295.8|8294.3|8295.9|8294.7|8295.5|8294.2|8
1650276860000|2022-04-18 10:14:20|8295.6|8294.1|8295.4|8293.9|8295.6|8294.1|8295.4|8293.9|5
1650276870000|2022-04-18 10:14:30|8295.5|8294|8295.4|8293.9|8295.5|8294|8295.3|8293.8|4
1650276880000|2022-04-18 10:14:40|8295.3|8293.8|8295.3|8293.8|8295.3|8293.8|8295.2|8293.7|3
1650276890000|2022-04-18 10:14:50|8295.2|8293.7|8294.8|8293.3|8295.2|8293.7|8294.8|8293.3|7
1650276900000|2022-04-18 10:15:00|8295|8293.5|8294.9|8293.4|8295.1|8293.6|8294.9|8293.4|6
1650276910000|2022-04-18 10:15:10|8294.8|8293.3|8294.8|8293.3|8294.8|8293.3|8294.7|8293.2|3
1650276920000|2022-04-18 10:15:20|8294.9|8293.4|8295|8293.5|8295|8293.5|8294.8|8293.3|6
1650276930000|2022-04-18 10:15:30|8294.9|8293.4|8295.1|8293.6|8295.1|8293.6|8294.9|8293.4|5
1650276940000|2022-04-18 10:15:40|8295|8293.5|8295.1|8293.6|8295.1|8293.6|8295|8293.5|6
1650276970000|2022-04-18 10:16:10|8295|8293.5|8296|8294.5|8296|8294.5|8294.9|8293.4|16
1650276980000|2022-04-18 10:16:20|8295.9|8294.4|8296.1|8294.6|8296.1|8294.6|8295.9|8294.4|7
1650277000000|2022-04-18 10:16:40|8296|8294.5|8296.1|8294.6|8296.2|8294.7|8296|8294.5|10
1650277010000|2022-04-18 10:16:50|8296.2|8294.7|8296|8294.5|8296.5|8295|8296|8294.5|16
1650277020000|2022-04-18 10:17:00|8296.1|8294.6|8296.3|8294.8|8296.5|8295|8296.1|8294.6|13
1650277030000|2022-04-18 10:17:10|8296.4|8294.9|8296.8|8295.3|8296.9|8295.4|8296.4|8294.9|7
1650277040000|2022-04-18 10:17:20|8296.4|8295.5|8296.9|8295.4|8296.9|8295.5|8296.4|8295.3|3
1650277050000|2022-04-18 10:17:30|8296.8|8295.3|8296.9|8295.4|8297|8295.5|8296.8|8295.3|5
1650277060000|2022-04-18 10:17:40|8297|8295.5|8296.8|8295.3|8297|8295.5|8296.7|8295.2|9
1650277080000|2022-04-18 10:18:00|8296.7|8295.2|8296.4|8294.9|8296.7|8295.2|8296.4|8294.9|3
1650277090000|2022-04-18 10:18:10|8296.5|8295|8296.4|8294.9|8296.5|8295|8296.4|8294.9|2
1650277100000|2022-04-18 10:18:20|8296.3|8294.8|8296.1|8294.6|8296.3|8294.8|8295.7|8294.6|11
1650277110000|2022-04-18 10:18:30|8296|8294.5|8296.1|8294.6|8296.1|8294.8|8295.6|8294.5|5
1650277120000|2022-04-18 10:18:40|8296|8294.5|8296.1|8294.6|8296.1|8294.6|8296|8294.5|6
1650277130000|2022-04-18 10:18:50|8296|8294.5|8296|8294.5|8296.3|8294.8|8296|8294.5|11
1650277140000|2022-04-18 10:19:00|8295.9|8294.4|8295.9|8294.4|8296|8294.5|8295.9|8294.4|5
1650277150000|2022-04-18 10:19:10|8296|8294.5|8295.9|8294.4|8296|8294.5|8295.9|8294.4|6
1650277160000|2022-04-18 10:19:20|8296|8294.5|8295.4|8293.9|8296|8294.5|8295.3|8293.8|8
1650277170000|2022-04-18 10:19:30|8295.5|8294|8295.4|8293.9|8295.6|8294.1|8295.4|8293.9|10
1650277180000|2022-04-18 10:19:40|8295.5|8294|8295.4|8293.9|8295.5|8294|8295.4|8293.9|10
1650277190000|2022-04-18 10:19:50|8295.5|8294|8295.3|8293.8|8295.5|8294|8295.3|8293.8|7
1650277200000|2022-04-18 10:20:00|8295.2|8293.7|8295.5|8294|8295.6|8294.1|8295.2|8293.7|8
1650277210000|2022-04-18 10:20:10|8295.6|8294.1|8295.4|8293.9|8295.6|8294.1|8295.4|8293.9|3
1650277220000|2022-04-18 10:20:20|8295.5|8294|8295.5|8294|8295.5|8294|8295.5|8294|1
1650277240000|2022-04-18 10:20:40|8295.6|8294.1|8295.6|8294.1|8295.6|8294.1|8295.6|8294.1|1
1650277250000|2022-04-18 10:20:50|8295.5|8294|8295.6|8294.1|8295.6|8294.1|8295.5|8294|4
1650277260000|2022-04-18 10:21:00|8295.3|8293.8|8295.5|8294|8295.5|8294|8295.2|8293.7|9
1650277270000|2022-04-18 10:21:10|8295.4|8293.9|8295.5|8294|8295.5|8294|8295.4|8293.9|6
1650277300000|2022-04-18 10:21:40|8295.4|8293.9|8295.5|8294|8295.5|8294|8295.4|8293.9|2
1650277320000|2022-04-18 10:22:00|8295.6|8294.1|8295.5|8294|8295.6|8294.1|8295.4|8293.9|4
1650277340000|2022-04-18 10:22:20|8295.4|8293.9|8294.9|8293.4|8295.5|8294|8294.8|8293.3|18
1650277350000|2022-04-18 10:22:30|8295|8293.5|8295.3|8293.8|8295.5|8294|8294.9|8293.4|9
1650277360000|2022-04-18 10:22:40|8295.4|8293.9|8295.1|8293.6|8295.4|8293.9|8295.1|8293.6|6
1650277370000|2022-04-18 10:22:50|8295|8293.5|8295.1|8293.6|8295.1|8293.6|8295|8293.5|2
1650277390000|2022-04-18 10:23:10|8295.3|8293.8|8295.1|8293.6|8295.3|8293.8|8295|8293.5|7
1650277410000|2022-04-18 10:23:30|8295|8293.5|8295|8293.5|8295|8293.5|8294.9|8293.4|13
1650277420000|2022-04-18 10:23:40|8294.9|8293.4|8295|8293.5|8295|8293.5|8294.9|8293.4|2
1650277440000|2022-04-18 10:24:00|8294.7|8293.8|8295.1|8293.6|8295.1|8293.8|8294.5|8293.4|9
1650277450000|2022-04-18 10:24:10|8295.2|8293.7|8295.1|8293.6|8295.2|8293.7|8295|8293.5|4
1650277460000|2022-04-18 10:24:20|8295|8293.5|8295.1|8293.6|8295.1|8293.6|8294.9|8293.4|8
1650277470000|2022-04-18 10:24:30|8295|8293.5|8294.8|8293.3|8295|8293.5|8294.7|8293.2|9
1650277490000|2022-04-18 10:24:50|8294.7|8293.2|8294.7|8293.2|8294.8|8293.7|8294.4|8293.1|11
1650277500000|2022-04-18 10:25:00|8294.6|8293.1|8294.7|8293.2|8294.8|8293.3|8294.6|8293.1|11
1650277510000|2022-04-18 10:25:10|8294.8|8293.3|8294.4|8292.9|8295|8293.5|8294.4|8292.9|9
1650277520000|2022-04-18 10:25:20|8294.5|8293|8294.5|8293|8294.7|8293.2|8294.4|8292.9|12
1650277530000|2022-04-18 10:25:30|8294.4|8292.9|8294.1|8292.6|8294.6|8293.1|8293.6|8292.5|14
1650277540000|2022-04-18 10:25:40|8294|8292.5|8293.6|8292.1|8294|8292.5|8293.2|8292|14
1650277550000|2022-04-18 10:25:50|8293.2|8292.3|8293.9|8292.4|8294|8292.5|8293.2|8292|13
1650277560000|2022-04-18 10:26:00|8294|8292.5|8293.6|8292.1|8294|8292.8|8293.6|8292.1|22
1650277570000|2022-04-18 10:26:10|8293.7|8292.2|8293.6|8292.1|8293.8|8292.3|8293.4|8291.9|19
1650277580000|2022-04-18 10:26:20|8293.7|8292.2|8293.6|8292.1|8293.7|8292.2|8293.6|8292.1|2
1650277590000|2022-04-18 10:26:30|8293.5|8292|8293.4|8291.9|8293.5|8292|8293.3|8291.8|10
1650277600000|2022-04-18 10:26:40|8293.1|8291.6|8293.9|8292.4|8293.9|8292.8|8293.1|8291.6|21
1650277610000|2022-04-18 10:26:50|8293.8|8292.3|8293.9|8292.4|8294|8292.7|8293.5|8292.3|12
1650277620000|2022-04-18 10:27:00|8294|8292.5|8294|8292.5|8294|8292.5|8293.9|8292.4|3
1650277630000|2022-04-18 10:27:10|8294.1|8292.6|8294.1|8292.6|8294.2|8292.7|8294.1|8292.6|5
1650277640000|2022-04-18 10:27:20|8294.2|8292.7|8293.9|8292.4|8294.2|8292.7|8293.8|8292.3|8
1650277650000|2022-04-18 10:27:30|8293.8|8292.3|8294|8292.5|8294.2|8293|8293.8|8292.3|17
1650277660000|2022-04-18 10:27:40|8293.9|8292.4|8293.8|8292.3|8293.9|8292.4|8293.8|8292.3|2
1650277670000|2022-04-18 10:27:50|8293.9|8292.4|8293.6|8292.1|8293.9|8292.4|8293.6|8292.1|4
1650277680000|2022-04-18 10:28:00|8293.7|8292.2|8293.6|8292.1|8293.7|8292.2|8293.6|8292.1|2
1650277690000|2022-04-18 10:28:10|8293.4|8291.9|8293|8291.5|8293.5|8292|8293|8291.5|15
1650277700000|2022-04-18 10:28:20|8293.1|8291.6|8292.9|8291.4|8293.1|8291.6|8292.9|8291.4|11
1650277710000|2022-04-18 10:28:30|8293|8291.5|8292.8|8291.3|8293|8291.5|8292.8|8291.3|5
1650277720000|2022-04-18 10:28:40|8292.9|8291.4|8292.8|8291.3|8292.9|8291.4|8292.8|8291.3|4
1650277730000|2022-04-18 10:28:50|8292.7|8291.2|8292.8|8291.3|8292.8|8291.3|8292.4|8290.9|12
1650277740000|2022-04-18 10:29:00|8292.7|8291.2|8293.3|8291.8|8293.4|8292.2|8292.7|8291.2|13
1650277750000|2022-04-18 10:29:10|8293.1|8292.2|8293.4|8291.9|8293.5|8292.3|8293.1|8291.9|12
1650277760000|2022-04-18 10:29:20|8293.3|8291.8|8293.5|8292|8293.5|8292.2|8292.8|8291.5|22
1650277770000|2022-04-18 10:29:30|8293.4|8291.9|8293.3|8291.8|8293.5|8292|8293.2|8291.7|8
1650277780000|2022-04-18 10:29:40|8293|8291.5|8292.7|8291.8|8293.4|8291.9|8292.6|8291.5|13
1650277790000|2022-04-18 10:29:50|8293|8291.5|8292|8290.5|8293|8291.5|8292|8290.5|17
1650277800000|2022-04-18 10:30:00|8291.9|8290.4|8291.9|8290.4|8292.1|8290.8|8291.7|8290.3|14
1650277810000|2022-04-18 10:30:10|8292|8290.5|8291.9|8290.4|8292|8290.5|8291.8|8290.3|6
1650277820000|2022-04-18 10:30:20|8291.8|8290.3|8291.9|8290.4|8292|8290.5|8291.8|8290.3|4
1650277830000|2022-04-18 10:30:30|8292|8290.5|8292.3|8290.8|8292.3|8290.8|8292|8290.5|9
1650277840000|2022-04-18 10:30:40|8292.2|8290.7|8292.5|8291|8292.5|8291.1|8292|8290.7|9
1650277850000|2022-04-18 10:30:50|8292.4|8290.9|8292.4|8290.9|8292.4|8290.9|8292|8290.5|11
1650277860000|2022-04-18 10:31:00|8292.3|8290.8|8291.9|8290.4|8292.4|8290.9|8291.9|8290.4|10
1650277870000|2022-04-18 10:31:10|8292|8290.5|8291.9|8290.4|8292|8290.5|8291.9|8290.4|6
1650277880000|2022-04-18 10:31:20|8292|8290.5|8292|8290.5|8292.2|8290.7|8291.6|8290.3|17
1650277890000|2022-04-18 10:31:30|8292.1|8290.6|8292.4|8290.9|8292.4|8291.1|8291.8|8290.3|16
1650277900000|2022-04-18 10:31:40|8292.3|8290.8|8291.8|8290.3|8292.4|8290.9|8291.8|8290.3|11
1650277910000|2022-04-18 10:31:50|8291.9|8290.4|8291.8|8290.3|8292.3|8291|8291.6|8290.3|18
1650277920000|2022-04-18 10:32:00|8291.9|8290.4|8291.6|8290.1|8291.9|8290.4|8291.6|8290.1|7
1650277930000|2022-04-18 10:32:10|8291|8289.8|8291.3|8289.8|8291.4|8289.9|8291|8289.8|4
1650277940000|2022-04-18 10:32:20|8291.2|8289.7|8291.3|8289.8|8291.3|8289.8|8291.2|8289.7|6
1650277950000|2022-04-18 10:32:30|8291.4|8289.9|8291.5|8290|8291.5|8290.3|8291.2|8289.8|6
1650277960000|2022-04-18 10:32:40|8291.6|8290.1|8291.4|8289.9|8291.6|8290.1|8291.3|8289.8|5
1650277970000|2022-04-18 10:32:50|8291.5|8290|8291.3|8289.8|8291.6|8290.2|8291.1|8289.7|6
1650277980000|2022-04-18 10:33:00|8291.2|8289.7|8290.8|8289.3|8291.3|8289.8|8290.6|8289.2|16
1650277990000|2022-04-18 10:33:10|8290.7|8289.2|8290.4|8288.9|8290.7|8289.2|8290.3|8288.8|14
1650278000000|2022-04-18 10:33:20|8290.5|8289|8290.4|8288.9|8290.6|8289.1|8290.3|8288.8|10
1650278010000|2022-04-18 10:33:30|8290.5|8289|8290.1|8289.2|8290.5|8289.2|8290|8288.8|6
1650278020000|2022-04-18 10:33:40|8290.4|8288.9|8290.8|8289.9|8290.9|8289.9|8290.4|8288.9|10
1650278030000|2022-04-18 10:33:50|8290.7|8289.8|8291.6|8290.1|8291.7|8290.2|8290.7|8289.2|16
1650278040000|2022-04-18 10:34:00|8291.7|8290.2|8291.6|8290.1|8291.7|8290.2|8291.6|8290.1|6
1650278060000|2022-04-18 10:34:20|8291.7|8290.2|8291.4|8289.9|8291.8|8290.3|8291.4|8289.9|12
1650278070000|2022-04-18 10:34:30|8291.5|8290|8291.5|8290|8291.5|8290|8291.5|8290|1
1650278080000|2022-04-18 10:34:40|8291.4|8289.9|8291.4|8289.9|8291.5|8290|8291.4|8289.9|5
1650278090000|2022-04-18 10:34:50|8291.5|8290|8291.4|8289.9|8291.5|8290|8291.4|8289.9|6
1650278100000|2022-04-18 10:35:00|8291.5|8290|8291.8|8290.3|8291.9|8290.4|8291.5|8290|8
1650278110000|2022-04-18 10:35:10|8291.7|8290.2|8291.6|8290.1|8291.9|8290.4|8291.5|8290|8
1650278120000|2022-04-18 10:35:20|8291.5|8290|8291.6|8290.1|8291.6|8290.1|8291.5|8290|2
1650278130000|2022-04-18 10:35:30|8291.5|8290|8291.4|8289.9|8291.6|8290.1|8291.4|8289.9|4
1650278140000|2022-04-18 10:35:40|8291.5|8290|8292|8290.5|8292|8290.5|8291.4|8290|10
1650278150000|2022-04-18 10:35:50|8292.1|8290.6|8291.6|8290.1|8292.4|8290.9|8291.6|8290.1|16
1650278160000|2022-04-18 10:36:00|8291.7|8290.2|8291.5|8290|8291.7|8290.2|8291.5|8290|9
1650278170000|2022-04-18 10:36:10|8291.6|8290.1|8291.5|8290|8291.8|8290.3|8291.5|8290|11
1650278180000|2022-04-18 10:36:20|8291.6|8290.1|8291.7|8290.2|8291.7|8290.2|8291.5|8290|4
1650278190000|2022-04-18 10:36:30|8291.6|8290.1|8291.7|8290.2|8291.7|8290.2|8291.5|8290|4
1650278210000|2022-04-18 10:36:50|8291.6|8290.1|8291.6|8290.1|8291.6|8290.1|8291.6|8290.1|1
1650278220000|2022-04-18 10:37:00|8291.7|8290.2|8291.7|8290.2|8291.8|8290.3|8291.7|8290.2|9
1650278230000|2022-04-18 10:37:10|8291.8|8290.3|8292|8290.5|8292|8290.8|8291.5|8290.3|7
1650278240000|2022-04-18 10:37:20|8292.1|8290.6|8291.9|8290.4|8292.1|8290.6|8291.3|8290.1|15
1650278250000|2022-04-18 10:37:30|8291.8|8290.3|8292|8290.5|8292|8290.5|8291.8|8290.3|5
1650278260000|2022-04-18 10:37:40|8291.9|8290.4|8292|8290.5|8292|8290.5|8291.9|8290.4|2
1650278270000|2022-04-18 10:37:50|8292.1|8290.6|8292|8290.5|8292.2|8290.7|8292|8290.5|4
1650278280000|2022-04-18 10:38:00|8291.9|8290.4|8292.1|8290.6|8292.1|8290.6|8291.9|8290.4|3
1650278290000|2022-04-18 10:38:10|8292|8290.5|8291.9|8290.4|8292.1|8290.6|8291.7|8290.2|13
1650278300000|2022-04-18 10:38:20|8291.7|8290.2|8291.5|8290|8291.9|8290.4|8291.4|8289.9|13
1650278310000|2022-04-18 10:38:30|8291.6|8290.1|8291.6|8290.1|8291.6|8290.1|8291.5|8290|7
1650278320000|2022-04-18 10:38:40|8291.5|8290|8291.6|8290.1|8291.6|8290.1|8291.5|8290|4
1650278330000|2022-04-18 10:38:50|8291.5|8290|8291.3|8289.8|8291.5|8290|8291.3|8289.8|7
1650278340000|2022-04-18 10:39:00|8291.4|8289.9|8291.7|8290.2|8291.7|8290.2|8291.4|8289.9|4
1650278350000|2022-04-18 10:39:10|8291.8|8290.3|8291.8|8290.3|8291.8|8290.3|8291.6|8290.1|7
1650278360000|2022-04-18 10:39:20|8291.9|8290.4|8291.9|8290.4|8291.9|8290.4|8291.8|8290.3|3
1650278370000|2022-04-18 10:39:30|8291.8|8290.3|8291.4|8289.9|8291.9|8290.4|8291.4|8289.9|11
1650278380000|2022-04-18 10:39:40|8291.3|8289.8|8291.1|8289.6|8291.3|8289.8|8291.1|8289.6|3
1650278390000|2022-04-18 10:39:50|8291.6|8290.1|8291.3|8289.8|8291.8|8290.3|8291.3|8289.8|12
1650278400000|2022-04-18 10:40:00|8291.4|8289.9|8292.3|8290.8|8292.3|8290.8|8291.3|8289.8|18
1650278410000|2022-04-18 10:40:10|8292.4|8290.9|8292.2|8290.7|8292.4|8290.9|8291.8|8290.5|16
1650278420000|2022-04-18 10:40:20|8292.3|8290.8|8292|8290.5|8292.3|8291|8291.9|8290.5|6
1650278430000|2022-04-18 10:40:30|8292.1|8290.6|8292.3|8290.8|8292.3|8290.8|8292|8290.5|7
1650278440000|2022-04-18 10:40:40|8292.2|8290.7|8292.2|8290.7|8292.2|8290.7|8292.2|8290.7|1
1650278450000|2022-04-18 10:40:50|8292.3|8290.8|8292.3|8290.8|8292.4|8290.9|8292.3|8290.8|5
1650278460000|2022-04-18 10:41:00|8292.1|8291.2|8291.4|8289.9|8292.1|8291.2|8291.2|8289.8|19
1650278470000|2022-04-18 10:41:10|8291.5|8290|8291.3|8289.8|8291.5|8290|8291.3|8289.8|7
1650278480000|2022-04-18 10:41:20|8291.4|8289.9|8292.1|8290.6|8292.4|8290.9|8291.3|8289.8|19
1650278490000|2022-04-18 10:41:30|8292.2|8290.7|8292.2|8290.7|8292.6|8291.5|8292.1|8290.6|16
1650278500000|2022-04-18 10:41:40|8292.3|8290.8|8292.2|8290.7|8292.3|8291|8291.8|8290.3|11
1650278520000|2022-04-18 10:42:00|8292.1|8290.6|8292.1|8290.6|8292.1|8290.6|8292.1|8290.6|1
1650278530000|2022-04-18 10:42:10|8292.2|8290.7|8292.2|8290.7|8292.2|8290.7|8292.2|8290.7|1
1650278540000|2022-04-18 10:42:20|8292.1|8290.6|8292|8291.1|8292.3|8291.1|8292|8290.6|4
1650278550000|2022-04-18 10:42:30|8291.9|8291|8292|8291.1|8292|8291.1|8291.9|8291|2
1650278560000|2022-04-18 10:42:40|8292.3|8290.8|8292.3|8290.8|8292.4|8290.9|8292.3|8290.8|3
1650278570000|2022-04-18 10:42:50|8292|8291.1|8292.3|8290.8|8292.3|8291.2|8292|8290.8|6
1650278580000|2022-04-18 10:43:00|8292.2|8290.7|8292.3|8290.8|8292.3|8290.8|8292.2|8290.7|8
1650278590000|2022-04-18 10:43:10|8292.2|8290.7|8292.2|8290.7|8292.3|8290.9|8291.8|8290.5|13
1650278600000|2022-04-18 10:43:20|8292.1|8290.6|8292.1|8290.6|8292.1|8290.6|8292.1|8290.6|1
1650278610000|2022-04-18 10:43:30|8292.2|8290.7|8292.1|8290.6|8292.2|8290.7|8292.1|8290.6|4
1650278620000|2022-04-18 10:43:40|8292.2|8290.7|8292.1|8290.6|8292.2|8290.7|8292.1|8290.6|4
1650278630000|2022-04-18 10:43:50|8292|8290.5|8292|8290.5|8292.1|8290.6|8292|8290.5|3
1650278640000|2022-04-18 10:44:00|8292.1|8290.6|8291.4|8289.9|8292.1|8290.6|8291.4|8289.9|7
1650278650000|2022-04-18 10:44:10|8291.3|8289.8|8291.2|8289.7|8291.4|8289.9|8291.2|8289.7|6
1650278660000|2022-04-18 10:44:20|8291.1|8289.6|8291.3|8289.8|8291.3|8290|8290.8|8289.6|5
1650278670000|2022-04-18 10:44:30|8291.2|8289.7|8291.3|8289.8|8291.3|8289.8|8291.2|8289.7|4
1650278690000|2022-04-18 10:44:50|8291.4|8289.9|8291.3|8289.8|8291.4|8289.9|8291.3|8289.8|4
1650278700000|2022-04-18 10:45:00|8291.4|8289.9|8290.9|8289.4|8291.4|8289.9|8290.9|8289.4|12
1650278710000|2022-04-18 10:45:10|8291.1|8289.6|8291.1|8289.6|8291.2|8289.7|8290.8|8289.3|10
1650278720000|2022-04-18 10:45:20|8291|8289.5|8291|8289.5|8291.1|8289.6|8290.9|8289.4|7
1650278730000|2022-04-18 10:45:30|8290.9|8289.4|8291|8289.5|8291.1|8289.6|8290.9|8289.4|5
1650278740000|2022-04-18 10:45:40|8291.1|8289.6|8291|8289.5|8291.1|8289.6|8291|8289.5|6
1650278750000|2022-04-18 10:45:50|8291.1|8289.6|8291|8289.5|8291.1|8289.6|8290.9|8289.4|5
1650278760000|2022-04-18 10:46:00|8290.9|8289.4|8290.7|8289.2|8290.9|8289.6|8290.3|8289.1|13
1650278770000|2022-04-18 10:46:10|8290.8|8289.3|8290.8|8289.3|8290.8|8289.3|8290.7|8289.2|3
1650278780000|2022-04-18 10:46:20|8290.7|8289.2|8290.7|8289.2|8290.8|8289.3|8290.7|8289.2|3
1650278790000|2022-04-18 10:46:30|8290.8|8289.3|8290.8|8289.3|8290.8|8289.3|8290.8|8289.3|1
1650278830000|2022-04-18 10:47:10|8290.6|8289.7|8291.1|8289.6|8291.1|8289.7|8290.6|8289.5|5
1650278840000|2022-04-18 10:47:20|8291|8289.5|8291|8289.5|8291.1|8289.6|8290.9|8289.4|9
1650278850000|2022-04-18 10:47:30|8290.9|8289.4|8290.9|8289.4|8291|8289.5|8290.9|8289.4|5
1650278860000|2022-04-18 10:47:40|8290.8|8289.3|8290.8|8289.3|8290.8|8289.3|8290.7|8289.2|3
1650278880000|2022-04-18 10:48:00|8290.9|8289.4|8291|8289.5|8291|8289.8|8290.6|8289.4|9
1650278890000|2022-04-18 10:48:10|8291.1|8289.6|8290.9|8289.4|8291.1|8289.6|8290.9|8289.4|8
1650278900000|2022-04-18 10:48:20|8291|8289.5|8291.2|8289.7|8291.2|8290|8290.9|8289.4|11
1650278910000|2022-04-18 10:48:30|8291.1|8289.6|8291.2|8289.7|8291.2|8290|8290.9|8289.6|5
1650278920000|2022-04-18 10:48:40|8291.1|8289.6|8290.8|8289.3|8291.1|8289.6|8290.7|8289.2|5
1650278930000|2022-04-18 10:48:50|8290.7|8289.2|8291.2|8289.7|8291.3|8290.1|8290.7|8289.2|21
1650278940000|2022-04-18 10:49:00|8291.1|8290.2|8291.4|8289.9|8291.5|8290.4|8291|8289.8|14
1650278950000|2022-04-18 10:49:10|8291.3|8289.8|8291.7|8290.8|8292.1|8290.9|8290.9|8289.8|26
1650278960000|2022-04-18 10:49:20|8292.1|8290.6|8292|8290.5|8292.2|8291|8291.6|8290.4|21
1650278970000|2022-04-18 10:49:30|8291.9|8290.4|8291.8|8290.3|8292.2|8290.7|8291.5|8290.3|19
1650279000000|2022-04-18 10:50:00|8291.9|8290.4|8292.1|8290.6|8292.1|8290.6|8291.9|8290.4|7
1650279010000|2022-04-18 10:50:10|8292|8290.5|8292|8290.5|8292.1|8290.6|8292|8290.5|5
1650279020000|2022-04-18 10:50:20|8291.9|8290.4|8291.9|8290.4|8291.9|8290.4|8291.9|8290.4|1
1650279030000|2022-04-18 10:50:30|8292|8290.5|8291.7|8290.8|8292|8290.8|8291.6|8290.4|10
1650279040000|2022-04-18 10:50:40|8291.6|8290.7|8292.1|8290.6|8292.2|8290.9|8291.6|8290.6|9
1650279050000|2022-04-18 10:50:50|8292.2|8290.7|8292.4|8290.9|8292.5|8291.3|8292.1|8290.7|5
1650279060000|2022-04-18 10:51:00|8292.3|8290.8|8292.3|8290.8|8292.4|8290.9|8292.3|8290.8|9
1650279070000|2022-04-18 10:51:10|8292.1|8290.6|8291.9|8290.4|8292.3|8290.8|8291.7|8290.3|19
1650279080000|2022-04-18 10:51:20|8291.8|8290.3|8291.9|8290.4|8291.9|8290.4|8291.8|8290.3|2
1650279090000|2022-04-18 10:51:30|8291.8|8290.3|8291.9|8290.4|8291.9|8290.4|8291.8|8290.3|10
1650279100000|2022-04-18 10:51:40|8291.8|8290.3|8291.8|8290.3|8291.9|8290.4|8291.8|8290.3|7
1650279110000|2022-04-18 10:51:50|8291.9|8290.4|8291.9|8290.4|8291.9|8290.4|8291.8|8290.3|5
1650279120000|2022-04-18 10:52:00|8291.8|8290.3|8291.4|8289.9|8291.9|8290.4|8291.2|8289.7|24
1650279130000|2022-04-18 10:52:10|8291.5|8290|8291.4|8289.9|8291.6|8290.1|8291.4|8289.9|14
1650279140000|2022-04-18 10:52:20|8291.5|8290|8291.4|8289.9|8291.5|8290|8291.4|8289.9|6
1650279150000|2022-04-18 10:52:30|8291.5|8290|8291.1|8289.6|8291.5|8290|8291|8289.5|11
1650279160000|2022-04-18 10:52:40|8291.2|8289.7|8291.3|8289.8|8291.4|8289.9|8291.1|8289.6|6
1650279170000|2022-04-18 10:52:50|8291.1|8289.6|8291.2|8289.7|8291.3|8290|8290.8|8289.5|15
1650279190000|2022-04-18 10:53:10|8291|8289.5|8291.1|8289.6|8291.1|8289.7|8290.6|8289.4|9
1650279200000|2022-04-18 10:53:20|8291|8289.5|8291|8289.5|8291.1|8289.6|8291|8289.5|3
1650279210000|2022-04-18 10:53:30|8291.1|8289.6|8291.1|8289.6|8291.2|8289.7|8290.9|8289.4|6
1650279220000|2022-04-18 10:53:40|8291.2|8289.7|8290.8|8289.9|8291.2|8289.9|8290.8|8289.6|7
1650279230000|2022-04-18 10:53:50|8291.1|8289.6|8290.8|8289.3|8291.2|8289.7|8290.8|8289.3|15
1650279240000|2022-04-18 10:54:00|8290.9|8289.4|8290.8|8289.3|8290.9|8289.4|8290.8|8289.3|2
1650279250000|2022-04-18 10:54:10|8290.7|8289.2|8290.9|8289.4|8291|8289.5|8290.7|8289.2|8
1650279260000|2022-04-18 10:54:20|8291|8289.5|8291|8289.5|8291.1|8289.6|8290.9|8289.4|11
1650279270000|2022-04-18 10:54:30|8291.1|8289.6|8291.1|8289.6|8291.1|8289.6|8291|8289.5|5
1650279280000|2022-04-18 10:54:40|8290.9|8289.4|8291|8289.5|8291|8289.5|8290.9|8289.4|4
1650279290000|2022-04-18 10:54:50|8290.9|8289.4|8290.9|8289.4|8290.9|8289.4|8290.8|8289.3|3
1650279300000|2022-04-18 10:55:00|8291|8289.5|8290.8|8289.3|8291|8289.5|8290.8|8289.3|6
1650279310000|2022-04-18 10:55:10|8290.9|8289.4|8290.9|8289.4|8291|8289.5|8290.9|8289.4|3
1650279320000|2022-04-18 10:55:20|8291|8289.5|8290.9|8289.4|8291|8289.5|8290.8|8289.3|8
1650279330000|2022-04-18 10:55:30|8291|8289.5|8291|8289.5|8291|8289.5|8290.9|8289.4|3
1650279340000|2022-04-18 10:55:40|8290.9|8289.4|8291|8289.5|8291.1|8289.7|8290.6|8289.4|5
1650279350000|2022-04-18 10:55:50|8291.1|8289.6|8290.9|8289.4|8291.1|8289.6|8290.9|8289.4|5
1650279360000|2022-04-18 10:56:00|8291|8289.5|8290.9|8289.4|8291|8289.5|8290.7|8289.2|12
1650279370000|2022-04-18 10:56:10|8291|8289.5|8291|8289.5|8291|8289.5|8290.9|8289.4|5
1650279380000|2022-04-18 10:56:20|8290.9|8289.4|8290.9|8289.4|8290.9|8289.4|8290.9|8289.4|1
1650279390000|2022-04-18 10:56:30|8291|8289.5|8291.1|8289.6|8291.1|8289.6|8291|8289.5|2
1650279400000|2022-04-18 10:56:40|8291|8289.5|8291.5|8290|8291.5|8290.2|8291|8289.5|9
1650279410000|2022-04-18 10:56:50|8291.4|8289.9|8291.4|8289.9|8291.5|8290|8291.4|8289.9|5
1650279420000|2022-04-18 10:57:00|8291.3|8289.8|8291.7|8290.2|8291.7|8290.5|8291.1|8289.8|17
1650279440000|2022-04-18 10:57:20|8291.8|8290.3|8291.8|8290.3|8291.8|8290.3|8291.7|8290.2|3
1650279450000|2022-04-18 10:57:30|8291.7|8290.2|8291.9|8290.4|8292.1|8290.8|8291.5|8290.1|17
1650279460000|2022-04-18 10:57:40|8291.8|8290.3|8291.8|8290.3|8292|8290.5|8291.8|8290.3|5
1650279470000|2022-04-18 10:57:50|8291.9|8290.4|8291.8|8290.3|8291.9|8290.4|8291.8|8290.3|4
1650279480000|2022-04-18 10:58:00|8291.7|8290.2|8291.6|8290.1|8291.8|8290.3|8290.9|8290|6
1650279490000|2022-04-18 10:58:10|8291.5|8290|8291.5|8290|8291.8|8290.3|8291.2|8290|8
1650279500000|2022-04-18 10:58:20|8291.4|8289.9|8291.3|8289.8|8291.5|8290|8291.3|8289.8|8
1650279510000|2022-04-18 10:58:30|8291.4|8289.9|8291.4|8289.9|8291.4|8289.9|8291.4|8289.9|1
1650279520000|2022-04-18 10:58:40|8291.5|8290|8291.5|8290|8291.5|8290|8291.4|8289.9|3
1650279530000|2022-04-18 10:58:50|8291.6|8290.1|8291.5|8290|8291.6|8290.3|8291.1|8289.9|15
1650279540000|2022-04-18 10:59:00|8291.6|8290.1|8291.3|8289.8|8291.6|8290.1|8291.3|8289.8|10
1650279550000|2022-04-18 10:59:10|8291.2|8289.7|8291.4|8289.9|8291.5|8290|8291.1|8289.6|14
1650279560000|2022-04-18 10:59:20|8291.5|8290|8291.7|8290.2|8291.8|8290.3|8291.2|8289.7|18
1650279570000|2022-04-18 10:59:30|8291.6|8290.1|8291.5|8290|8291.6|8290.1|8291.4|8289.9|5
1650279580000|2022-04-18 10:59:40|8291.4|8289.9|8291.3|8289.8|8291.6|8290.1|8291.2|8289.7|12
1650279590000|2022-04-18 10:59:50|8291.4|8289.9|8291.1|8289.6|8291.4|8289.9|8291.1|8289.6|5
1650279600000|2022-04-18 11:00:00|8291|8289.5|8291.1|8289.6|8291.2|8289.7|8291|8289.5|14
1650279610000|2022-04-18 11:00:10|8291.2|8289.7|8291.4|8289.9|8291.4|8289.9|8291|8289.5|5
1650279620000|2022-04-18 11:00:20|8291.5|8290|8291.5|8290|8291.6|8290.1|8291.4|8289.9|9
1650279640000|2022-04-18 11:00:40|8291.3|8289.8|8291.1|8290.2|8291.6|8290.4|8291.1|8289.8|14
1650279650000|2022-04-18 11:00:50|8291.2|8290.3|8291.4|8289.9|8291.7|8290.5|8291.2|8289.9|14
1650279660000|2022-04-18 11:01:00|8291.3|8289.8|8290.9|8289.4|8291.3|8289.8|8290.8|8289.3|17
1650279670000|2022-04-18 11:01:10|8291|8289.5|8291.2|8289.7|8291.4|8289.9|8291|8289.5|12
1650279680000|2022-04-18 11:01:20|8291.1|8289.6|8291|8289.5|8291.2|8289.7|8291|8289.5|4
1650279690000|2022-04-18 11:01:30|8290.9|8289.4|8291.1|8289.6|8291.1|8289.6|8290.7|8289.2|17
1650279700000|2022-04-18 11:01:40|8291.2|8289.7|8291.2|8289.7|8291.3|8289.8|8291|8289.5|9
1650279710000|2022-04-18 11:01:50|8291.3|8289.8|8291.3|8289.8|8291.4|8289.9|8291.2|8289.7|5
1650279720000|2022-04-18 11:02:00|8291.2|8289.7|8291.4|8289.9|8291.5|8290|8291.2|8289.7|4
1650279730000|2022-04-18 11:02:10|8291.3|8289.8|8291.4|8289.9|8291.5|8290|8291.3|8289.8|6
1650279740000|2022-04-18 11:02:20|8291.3|8289.8|8291.4|8289.9|8291.4|8289.9|8291.3|8289.8|4
1650279750000|2022-04-18 11:02:30|8291.3|8289.8|8291.3|8289.8|8291.3|8289.8|8291.2|8289.7|3
1650279760000|2022-04-18 11:02:40|8291.4|8289.9|8291|8289.5|8291.4|8289.9|8290.8|8289.3|9
1650279770000|2022-04-18 11:02:50|8290.8|8289.9|8291.1|8289.6|8291.1|8289.9|8290.7|8289.5|12
1650279780000|2022-04-18 11:03:00|8291.2|8289.7|8291|8290.1|8291.5|8290.2|8291|8289.6|10
1650279790000|2022-04-18 11:03:10|8291.3|8289.8|8291.3|8289.8|8291.3|8289.8|8291.2|8289.7|3
1650279800000|2022-04-18 11:03:20|8291.1|8289.6|8290.9|8289.4|8291.1|8289.6|8290.9|8289.4|10
1650279810000|2022-04-18 11:03:30|8291|8289.5|8291.1|8289.6|8291.1|8289.6|8291|8289.5|2
1650279820000|2022-04-18 11:03:40|8290.6|8289.7|8290.9|8289.4|8290.9|8289.7|8290.6|8289.3|4
1650279830000|2022-04-18 11:03:50|8290.8|8289.3|8290.6|8289.1|8290.8|8289.7|8290.6|8289.1|13
1650279840000|2022-04-18 11:04:00|8290.5|8289|8290.2|8288.7|8290.5|8289.1|8289.9|8288.7|10
1650279850000|2022-04-18 11:04:10|8290.1|8289.2|8290.4|8288.9|8290.7|8289.2|8290.1|8288.8|14
1650279870000|2022-04-18 11:04:30|8290.5|8289|8290.1|8288.6|8290.5|8289|8290.1|8288.6|10
1650279880000|2022-04-18 11:04:40|8290.2|8288.7|8290.2|8288.7|8290.2|8288.7|8290.1|8288.6|5
1650279890000|2022-04-18 11:04:50|8290.1|8288.6|8289.7|8288.2|8290.1|8288.6|8289.3|8288|13
1650279900000|2022-04-18 11:05:00|8289.6|8288.1|8289.5|8288|8289.7|8288.2|8289.5|8288|4
1650279910000|2022-04-18 11:05:10|8289.7|8288.2|8289.5|8288.6|8289.8|8288.6|8289.5|8288.1|7
1650279920000|2022-04-18 11:05:20|8289.4|8288.5|8289.8|8288.3|8289.9|8288.7|8289.4|8288.2|10
1650279930000|2022-04-18 11:05:30|8289.7|8288.2|8289.5|8288.6|8289.8|8288.6|8289.5|8288.2|4
1650279940000|2022-04-18 11:05:40|8289.4|8288.5|8289.5|8288.6|8289.5|8288.6|8289.4|8288.5|4
1650279950000|2022-04-18 11:05:50|8289.4|8288.5|8289.7|8288.2|8289.7|8288.6|8289.4|8288.2|8
1650279960000|2022-04-18 11:06:00|8289.6|8288.1|8289.7|8288.2|8289.7|8288.2|8289.5|8288|4
1650279970000|2022-04-18 11:06:10|8289.6|8288.1|8289.5|8288|8289.7|8288.2|8289.5|8288|5
1650279980000|2022-04-18 11:06:20|8289.1|8288.2|8289.5|8288|8289.6|8288.3|8289.1|8288|5
1650279990000|2022-04-18 11:06:30|8289.4|8287.9|8289.5|8288|8289.5|8288|8289.4|8287.9|12
1650280000000|2022-04-18 11:06:40|8289.4|8287.9|8289.2|8287.7|8289.5|8288|8289|8287.5|16
1650280010000|2022-04-18 11:06:50|8289.1|8287.6|8289.2|8287.7|8289.2|8287.7|8289|8287.5|8
1650280020000|2022-04-18 11:07:00|8289.1|8287.6|8288.9|8287.4|8289.1|8287.8|8288.5|8287.3|13
1650280030000|2022-04-18 11:07:10|8288.8|8287.3|8288.9|8287.4|8289|8287.6|8288.5|8287.2|10
1650280040000|2022-04-18 11:07:20|8289.1|8287.6|8288.9|8287.4|8289.1|8287.6|8288.7|8287.2|6
1650280050000|2022-04-18 11:07:30|8288.8|8287.3|8289|8287.5|8289.2|8287.7|8288.8|8287.3|12
1650280060000|2022-04-18 11:07:40|8289.1|8287.6|8288.8|8287.3|8289.1|8287.6|8288.8|8287.3|4
1650280070000|2022-04-18 11:07:50|8288.9|8287.4|8288.9|8287.4|8289|8287.7|8288.5|8287.3|11
1650280080000|2022-04-18 11:08:00|8288.8|8287.9|8289|8287.5|8289.1|8287.9|8288.8|8287.5|7
1650280090000|2022-04-18 11:08:10|8289.1|8287.6|8289.1|8287.6|8289.1|8287.6|8289.1|8287.6|1
1650280100000|2022-04-18 11:08:20|8289.2|8287.7|8289.7|8288.2|8289.7|8288.5|8289.1|8287.6|9
1650280110000|2022-04-18 11:08:30|8289.6|8288.1|8290|8288.5|8290|8288.5|8289.6|8288.1|10
1650280120000|2022-04-18 11:08:40|8289.9|8288.4|8289.9|8288.4|8289.9|8288.4|8289.9|8288.4|1
1650280130000|2022-04-18 11:08:50|8290|8288.5|8290|8288.5|8290.1|8288.6|8289.9|8288.4|8
1650280140000|2022-04-18 11:09:00|8289.9|8288.4|8289.9|8288.4|8289.9|8288.4|8289.9|8288.4|1
1650280150000|2022-04-18 11:09:10|8290|8288.5|8290|8288.5|8290|8288.5|8289.9|8288.4|5
1650280160000|2022-04-18 11:09:20|8290.1|8288.6|8290.4|8288.9|8290.4|8288.9|8290|8288.5|6
1650280170000|2022-04-18 11:09:30|8290.5|8289|8290.5|8289|8290.6|8289.1|8290.4|8288.9|5
1650280180000|2022-04-18 11:09:40|8290.6|8289.1|8290.4|8288.9|8290.6|8289.2|8290.1|8288.8|7
1650280190000|2022-04-18 11:09:50|8290.5|8289|8290.4|8288.9|8290.5|8289|8290.3|8288.8|10
1650280200000|2022-04-18 11:10:00|8290.5|8289|8290.7|8289.2|8290.7|8289.2|8290.4|8288.9|8
1650280210000|2022-04-18 11:10:10|8290.6|8289.1|8290.9|8289.4|8291|8289.5|8290.6|8289.1|9
1650280220000|2022-04-18 11:10:20|8290.8|8289.3|8290.6|8289.1|8290.9|8289.4|8290.2|8289|14
1650280230000|2022-04-18 11:10:30|8290.7|8289.2|8290.3|8288.8|8290.8|8289.3|8289.9|8288.8|7
1650280240000|2022-04-18 11:10:40|8290.2|8288.7|8290.3|8288.8|8290.4|8288.9|8290.2|8288.7|6
1650280250000|2022-04-18 11:10:50|8290.4|8288.9|8290.3|8288.8|8290.4|8288.9|8290.3|8288.8|4
1650280260000|2022-04-18 11:11:00|8290.4|8288.9|8290.2|8288.7|8290.4|8288.9|8290.2|8288.7|3
1650280270000|2022-04-18 11:11:10|8290.4|8288.9|8290.4|8288.9|8290.4|8288.9|8290.4|8288.9|1
1650280280000|2022-04-18 11:11:20|8290.3|8288.8|8290.4|8288.9|8290.4|8288.9|8290.1|8288.6|7
1650280290000|2022-04-18 11:11:30|8290.5|8289|8290.4|8288.9|8290.5|8289|8290.4|8288.9|2
1650280300000|2022-04-18 11:11:40|8290.5|8289|8290.4|8288.9|8290.5|8289|8290.3|8288.8|12
1650280310000|2022-04-18 11:11:50|8290.5|8289|8290.6|8289.1|8290.6|8289.1|8290.5|8289|14
1650280320000|2022-04-18 11:12:00|8290.5|8289|8290.9|8289.4|8291|8289.7|8290.5|8289|14
1650280330000|2022-04-18 11:12:10|8291|8289.5|8291.4|8289.9|8291.5|8290|8290.8|8289.3|12
1650280340000|2022-04-18 11:12:20|8291.5|8290|8291.5|8290|8291.5|8290|8291.4|8289.9|3
1650280350000|2022-04-18 11:12:30|8291.4|8289.9|8291.5|8290|8291.5|8290|8291.4|8289.9|2
1650280360000|2022-04-18 11:12:40|8291.4|8289.9|8291.6|8290.1|8291.8|8290.3|8291.4|8289.9|12
1650280370000|2022-04-18 11:12:50|8291.7|8290.2|8291.4|8289.9|8291.7|8290.2|8291.3|8289.8|8
1650280380000|2022-04-18 11:13:00|8291|8289.5|8290.9|8289.4|8291|8289.5|8290.7|8289.2|12
1650280390000|2022-04-18 11:13:10|8291|8289.5|8290.8|8289.3|8291|8289.5|8290.2|8289.2|10
1650280400000|2022-04-18 11:13:20|8290.4|8288.9|8290.1|8288.6|8290.5|8289|8290.1|8288.6|18
1650280410000|2022-04-18 11:13:30|8290.2|8288.7|8290.4|8288.9|8290.5|8289|8290.2|8288.7|15
1650280420000|2022-04-18 11:13:40|8290.3|8288.8|8290.5|8289|8290.5|8289|8290.3|8288.8|17
1650280430000|2022-04-18 11:13:50|8290.4|8288.9|8290.2|8288.7|8290.4|8288.9|8290.1|8288.6|11
1650280440000|2022-04-18 11:14:00|8290.3|8288.8|8290.2|8288.7|8290.4|8288.9|8290.2|8288.7|10
1650280450000|2022-04-18 11:14:10|8290.3|8288.8|8290.3|8288.8|8290.3|8288.8|8290.1|8288.6|11
1650280460000|2022-04-18 11:14:20|8290.4|8288.9|8290.3|8288.8|8290.4|8289.3|8290|8288.8|5
1650280470000|2022-04-18 11:14:30|8290.4|8288.9|8290.9|8289.4|8291|8289.7|8290.4|8288.9|8
1650280480000|2022-04-18 11:14:40|8291|8289.5|8291.1|8289.6|8291.3|8289.9|8290.7|8289.5|9
1650280490000|2022-04-18 11:14:50|8291|8289.5|8291.1|8289.6|8291.1|8289.6|8291|8289.5|4
1650280500000|2022-04-18 11:15:00|8291.2|8289.7|8290.8|8289.3|8291.3|8289.8|8290.8|8289.3|20
1650280510000|2022-04-18 11:15:10|8290.7|8289.2|8291.1|8289.6|8291.1|8289.6|8290.6|8289.1|11
1650280520000|2022-04-18 11:15:20|8290.8|8289.3|8290.9|8289.4|8291|8289.5|8290.7|8289.2|16
1650280530000|2022-04-18 11:15:30|8290.8|8289.3|8291.1|8289.6|8291.1|8289.6|8290.8|8289.3|5
1650280540000|2022-04-18 11:15:40|8291.2|8289.7|8291|8290.1|8291.6|8290.2|8290.9|8289.7|13
1650280550000|2022-04-18 11:15:50|8291.3|8289.8|8291.1|8289.6|8291.4|8289.9|8291.1|8289.6|7
1650280560000|2022-04-18 11:16:00|8291.2|8289.7|8291.2|8289.7|8291.3|8290|8290.8|8289.7|11
1650280570000|2022-04-18 11:16:10|8291.3|8289.8|8291.3|8289.8|8291.4|8289.9|8291.3|8289.8|3
1650280580000|2022-04-18 11:16:20|8291.2|8289.7|8291|8289.5|8291.3|8289.8|8290.9|8289.4|13
1650280590000|2022-04-18 11:16:30|8290.9|8289.4|8291.1|8289.6|8291.1|8289.7|8290.6|8289.4|9
1650280600000|2022-04-18 11:16:40|8291.2|8289.7|8291.1|8289.6|8291.2|8289.7|8291|8289.5|4
1650280610000|2022-04-18 11:16:50|8291.2|8289.7|8291.2|8289.7|8291.2|8289.7|8291.1|8289.6|5
1650280620000|2022-04-18 11:17:00|8291.1|8289.6|8290.9|8289.4|8291.1|8289.6|8290.9|8289.4|7
1650280630000|2022-04-18 11:17:10|8291|8289.5|8291|8289.5|8291.1|8289.6|8291|8289.5|5
1650280640000|2022-04-18 11:17:20|8291.1|8289.6|8291.6|8290.1|8291.6|8290.1|8291.1|8289.6|4
1650280650000|2022-04-18 11:17:30|8291.7|8290.2|8291.6|8290.1|8291.7|8290.2|8291.6|8290.1|2
1650280660000|2022-04-18 11:17:40|8291.7|8290.2|8292|8290.5|8292.1|8290.6|8291.6|8290.1|10
1650280670000|2022-04-18 11:17:50|8291.9|8290.4|8291.8|8290.3|8291.9|8290.5|8291.3|8290.2|8
1650280680000|2022-04-18 11:18:00|8291.9|8290.4|8291.9|8290.4|8291.9|8290.4|8291.8|8290.3|5
1650280700000|2022-04-18 11:18:20|8291.8|8290.3|8291.8|8290.3|8292.1|8290.6|8291.8|8290.3|15
1650280710000|2022-04-18 11:18:30|8291.6|8290.1|8291.7|8290.2|8291.7|8290.2|8291.6|8290.1|2
1650280720000|2022-04-18 11:18:40|8291.8|8290.3|8291.9|8290.4|8291.9|8290.4|8291.7|8290.2|8
1650280730000|2022-04-18 11:18:50|8291.8|8290.3|8291.8|8290.3|8291.9|8290.4|8291.8|8290.3|7
1650280740000|2022-04-18 11:19:00|8291.9|8290.4|8292.1|8290.6|8292.2|8290.7|8291.8|8290.3|18
1650280750000|2022-04-18 11:19:10|8292|8290.5|8292.4|8290.9|8292.5|8291|8292|8290.5|21
1650280760000|2022-04-18 11:19:20|8292.5|8291|8292.5|8291|8292.5|8291|8292.3|8290.8|9
1650280770000|2022-04-18 11:19:30|8292.4|8290.9|8292.3|8290.8|8292.5|8291|8292.2|8290.7|10
1650280780000|2022-04-18 11:19:40|8292.4|8290.9|8292.6|8291.1|8292.6|8291.1|8292.4|8290.9|3
1650280790000|2022-04-18 11:19:50|8292.5|8291|8292.4|8290.9|8292.6|8291.1|8292.4|8290.9|6
1650280800000|2022-04-18 11:20:00|8292.5|8291|8292.5|8291|8292.6|8291.1|8292.4|8290.9|7
1650280810000|2022-04-18 11:20:10|8292.4|8290.9|8292.6|8291.1|8292.6|8291.1|8292.4|8290.9|5
1650280820000|2022-04-18 11:20:20|8292.8|8291.3|8293.1|8291.6|8293.1|8291.6|8292.8|8291.3|7
1650280830000|2022-04-18 11:20:30|8293|8291.5|8292.9|8291.4|8293.2|8291.7|8292.9|8291.4|9
1650280840000|2022-04-18 11:20:40|8293|8291.5|8293|8291.5|8293.1|8291.6|8293|8291.5|5
1650280850000|2022-04-18 11:20:50|8293.1|8291.6|8293.2|8291.7|8293.3|8291.8|8293|8291.5|6
1650280860000|2022-04-18 11:21:00|8293.3|8291.8|8293.2|8291.7|8293.3|8291.8|8293.2|8291.7|4
1650280870000|2022-04-18 11:21:10|8293.1|8291.6|8293.3|8291.8|8293.3|8291.8|8293|8291.5|11
1650280880000|2022-04-18 11:21:20|8293.4|8291.9|8293.9|8292.4|8293.9|8292.4|8293.4|8291.9|9
1650280890000|2022-04-18 11:21:30|8294|8292.5|8293.8|8292.3|8294|8292.5|8293.7|8292.2|13
1650280900000|2022-04-18 11:21:40|8293.9|8292.4|8293.7|8292.2|8293.9|8292.4|8293.5|8292|11
1650280910000|2022-04-18 11:21:50|8293.6|8292.1|8293.9|8292.4|8293.9|8292.4|8293.6|8292.1|8
1650280920000|2022-04-18 11:22:00|8293.8|8292.3|8293.1|8291.6|8293.8|8292.3|8293|8291.5|17
1650280930000|2022-04-18 11:22:10|8293.2|8291.7|8292.9|8291.4|8293.2|8291.7|8292.8|8291.3|10
1650280940000|2022-04-18 11:22:20|8292.8|8291.3|8292.5|8291|8292.9|8291.4|8292.4|8290.9|17
1650280950000|2022-04-18 11:22:30|8292.6|8291.1|8292.5|8291|8292.6|8291.1|8292.4|8290.9|10
1650280960000|2022-04-18 11:22:40|8292.4|8290.9|8292.3|8290.8|8292.5|8291|8292.2|8290.7|9
1650280970000|2022-04-18 11:22:50|8292.4|8290.9|8292.4|8290.9|8292.5|8291|8292.3|8290.8|11
1650280980000|2022-04-18 11:23:00|8292.5|8291|8292.6|8291.1|8292.6|8291.1|8292.4|8290.9|6
1650280990000|2022-04-18 11:23:10|8292.7|8291.2|8292.8|8291.3|8292.8|8291.3|8292.7|8291.2|4
1650281000000|2022-04-18 11:23:20|8292.9|8291.4|8292.9|8291.4|8293.1|8291.6|8292.8|8291.3|17
1650281010000|2022-04-18 11:23:30|8293.1|8291.6|8293.1|8291.6|8293.2|8291.7|8293|8291.5|9
1650281020000|2022-04-18 11:23:40|8292.9|8291.4|8293|8291.5|8293|8291.5|8292.9|8291.4|6
1650281030000|2022-04-18 11:23:50|8292.9|8291.4|8293|8291.5|8293|8291.5|8292.9|8291.4|4
1650281040000|2022-04-18 11:24:00|8292.9|8291.4|8293.1|8291.6|8293.1|8291.6|8292.9|8291.4|5
1650281050000|2022-04-18 11:24:10|8293.3|8291.8|8293.4|8291.9|8293.4|8291.9|8293.2|8291.7|8
1650281060000|2022-04-18 11:24:20|8293.3|8291.8|8293.7|8292.2|8293.8|8292.3|8293.3|8291.8|8
1650281070000|2022-04-18 11:24:30|8293.8|8292.3|8293.6|8292.1|8293.8|8292.3|8293.4|8291.9|8
1650281080000|2022-04-18 11:24:40|8293.7|8292.2|8293.6|8292.1|8293.8|8292.3|8293.6|8292.1|13
1650281090000|2022-04-18 11:24:50|8293.8|8292.3|8294.2|8292.7|8294.2|8292.7|8293.8|8292.3|19
1650281100000|2022-04-18 11:25:00|8294.1|8292.6|8294|8292.5|8294.2|8292.7|8294|8292.5|8
1650281110000|2022-04-18 11:25:10|8293.9|8292.4|8294|8292.5|8294.1|8292.6|8293.9|8292.4|12
1650281120000|2022-04-18 11:25:20|8294.2|8292.7|8294.5|8293|8294.6|8293.1|8293.9|8292.6|12
1650281130000|2022-04-18 11:25:30|8294.4|8292.9|8294.5|8293|8294.5|8293|8294.4|8292.9|10
1650281140000|2022-04-18 11:25:40|8294.4|8292.9|8294|8292.5|8294.4|8292.9|8294|8292.5|20
1650281150000|2022-04-18 11:25:50|8294.2|8292.7|8294.2|8292.7|8294.3|8292.8|8293.9|8292.4|27
1650281160000|2022-04-18 11:26:00|8293.8|8292.3|8293.7|8292.2|8293.9|8292.4|8293.6|8292.1|21
1650281170000|2022-04-18 11:26:10|8293.6|8292.1|8293.7|8292.2|8293.7|8292.2|8292.9|8291.7|16
1650281180000|2022-04-18 11:26:20|8293.6|8292.1|8294|8292.5|8294.1|8292.6|8293.6|8292.1|14
1650281190000|2022-04-18 11:26:30|8293.9|8292.4|8294.1|8292.6|8294.1|8292.6|8293.9|8292.4|18
1650281200000|2022-04-18 11:26:40|8294|8292.5|8294.2|8292.7|8294.4|8292.9|8293.9|8292.4|16
1650281210000|2022-04-18 11:26:50|8293.8|8292.9|8293.6|8292.1|8294.1|8292.9|8293.6|8292.1|10
1650281220000|2022-04-18 11:27:00|8293.3|8291.8|8293.4|8291.9|8293.5|8292|8293.3|8291.8|7
1650281230000|2022-04-18 11:27:10|8293.5|8292|8293|8291.5|8293.5|8292|8293|8291.5|8
1650281240000|2022-04-18 11:27:20|8293.1|8291.6|8293.2|8291.7|8293.2|8291.7|8293|8291.5|4
1650281250000|2022-04-18 11:27:30|8293.3|8291.8|8293.6|8292.1|8293.6|8292.1|8293.2|8291.7|14
1650281260000|2022-04-18 11:27:40|8293.5|8292|8293.1|8291.6|8293.6|8292.1|8293|8291.5|21
1650281270000|2022-04-18 11:27:50|8293.3|8291.8|8293.5|8292|8293.5|8292|8293.3|8291.8|9
1650281280000|2022-04-18 11:28:00|8293.4|8291.9|8293.2|8291.7|8293.7|8292.2|8293.2|8291.7|8
1650281290000|2022-04-18 11:28:10|8293.1|8291.6|8293|8291.5|8293.1|8291.6|8292.7|8291.2|12
1650281300000|2022-04-18 11:28:20|8293.1|8291.6|8293.2|8291.7|8293.2|8291.7|8293|8291.5|10
1650281310000|2022-04-18 11:28:30|8293.3|8291.8|8293.2|8291.7|8293.3|8291.8|8293.1|8291.6|10
1650281320000|2022-04-18 11:28:40|8293.1|8291.6|8293.2|8291.7|8293.3|8291.8|8293.1|8291.6|6
1650281330000|2022-04-18 11:28:50|8293.3|8291.8|8292.6|8291.1|8293.3|8291.8|8292.6|8291.1|7
1650281340000|2022-04-18 11:29:00|8292.5|8291|8292.8|8291.3|8292.9|8291.6|8292.5|8291|16
1650281350000|2022-04-18 11:29:10|8292.9|8291.4|8292.8|8291.3|8292.9|8291.4|8292.8|8291.3|18
1650281360000|2022-04-18 11:29:20|8292.9|8291.4|8292.8|8291.3|8292.9|8291.4|8292.8|8291.3|8
1650281370000|2022-04-18 11:29:30|8292.7|8291.2|8293.2|8291.7|8293.2|8291.7|8292.7|8291.2|25
1650281380000|2022-04-18 11:29:40|8293.1|8291.6|8293.3|8291.8|8293.5|8292|8292.9|8291.6|17
1650281390000|2022-04-18 11:29:50|8293.2|8291.7|8293.5|8292|8293.5|8292|8293.1|8291.6|11
1650281400000|2022-04-18 11:30:00|8293.4|8291.9|8294.9|8293.4|8295.2|8293.7|8293.4|8291.9|32
1650281410000|2022-04-18 11:30:10|8295|8293.5|8295.1|8293.6|8295.4|8293.9|8294.9|8293.4|7
1650281420000|2022-04-18 11:30:20|8294.9|8293.4|8295|8293.5|8295.4|8293.9|8294.8|8293.3|16
1650281430000|2022-04-18 11:30:30|8295.1|8293.6|8295.1|8293.6|8295.2|8293.7|8295|8293.5|11
1650281440000|2022-04-18 11:30:40|8295.2|8294.3|8295.5|8294|8295.6|8294.3|8295.2|8294|4
1650281450000|2022-04-18 11:30:50|8295.6|8294.1|8295.7|8294.2|8296|8294.5|8295.6|8294.1|11
1650281460000|2022-04-18 11:31:00|8295.6|8294.1|8295.8|8294.3|8295.9|8294.7|8295.5|8294|23
1650281470000|2022-04-18 11:31:10|8295.9|8294.4|8295.6|8294.1|8295.9|8294.4|8295.3|8294|12
1650281480000|2022-04-18 11:31:20|8295.7|8294.2|8295.6|8294.1|8295.7|8294.2|8295.6|8294.1|4
1650281490000|2022-04-18 11:31:30|8295.7|8294.2|8295.3|8294.4|8295.7|8294.4|8295|8293.5|20
1650281500000|2022-04-18 11:31:40|8295.5|8294|8295.8|8294.3|8295.8|8294.3|8295.5|8294|10
1650281510000|2022-04-18 11:31:50|8295.7|8294.2|8295.8|8294.3|8295.8|8294.5|8295.4|8294|11
1650281520000|2022-04-18 11:32:00|8295.7|8294.2|8295.7|8294.2|8295.8|8294.5|8295.4|8294.2|8
1650281530000|2022-04-18 11:32:10|8295.6|8294.1|8294.8|8293.9|8295.6|8294.1|8294.6|8293.5|10
1650281540000|2022-04-18 11:32:20|8295.1|8293.6|8294.8|8293.9|8295.3|8293.9|8294.8|8293.5|20
1650281550000|2022-04-18 11:32:30|8294.9|8294|8295.5|8294|8295.6|8294.1|8294.8|8293.8|13
1650281560000|2022-04-18 11:32:40|8295.4|8293.9|8295.2|8293.7|8295.6|8294.1|8295.2|8293.7|16
1650281570000|2022-04-18 11:32:50|8295.1|8293.6|8295.3|8293.8|8295.3|8293.8|8295.1|8293.6|5
1650281580000|2022-04-18 11:33:00|8295.1|8293.6|8294.6|8293.7|8295.1|8293.8|8294.6|8293.4|12
1650281590000|2022-04-18 11:33:10|8294.7|8293.8|8294.8|8293.9|8295.2|8293.9|8294.7|8293.5|10
1650281600000|2022-04-18 11:33:20|8295.2|8293.7|8294.8|8293.9|8295.2|8293.9|8294.8|8293.5|5
1650281610000|2022-04-18 11:33:30|8295.1|8293.6|8295.3|8293.8|8295.4|8293.9|8295.1|8293.6|7
1650281620000|2022-04-18 11:33:40|8295.1|8293.6|8295|8293.5|8295.2|8293.7|8295|8293.5|12
1650281630000|2022-04-18 11:33:50|8294.9|8293.4|8294.9|8293.4|8294.9|8293.7|8294.6|8293.3|9
1650281640000|2022-04-18 11:34:00|8295|8293.5|8294.9|8293.4|8295.1|8293.6|8294.8|8293.3|23
1650281650000|2022-04-18 11:34:10|8294.8|8293.3|8295.3|8293.8|8295.3|8293.8|8294.1|8293.1|16
1650281660000|2022-04-18 11:34:20|8295.2|8293.7|8295.1|8293.6|8295.2|8293.7|8295.1|8293.6|2
1650281670000|2022-04-18 11:34:30|8295.2|8293.7|8294.9|8293.4|8295.2|8293.7|8294.8|8293.3|5
1650281680000|2022-04-18 11:34:40|8295|8293.5|8294.7|8293.2|8295|8293.5|8294.7|8293.2|4
1650281690000|2022-04-18 11:34:50|8294.6|8293.1|8294.8|8293.3|8294.8|8293.3|8294.6|8293.1|5
1650281700000|2022-04-18 11:35:00|8294.7|8293.2|8294.6|8293.1|8294.7|8293.2|8294.6|8293.1|2
1650281710000|2022-04-18 11:35:10|8294.7|8293.2|8294.9|8293.4|8294.9|8293.4|8294.7|8293.2|7
1650281720000|2022-04-18 11:35:20|8294.8|8293.3|8294.7|8293.2|8294.9|8293.4|8294.7|8293.2|3
1650281740000|2022-04-18 11:35:40|8294.8|8293.3|8294|8292.5|8294.8|8293.3|8294|8292.5|19
1650281750000|2022-04-18 11:35:50|8294.1|8292.6|8293.9|8292.4|8294.1|8292.6|8293.8|8292.3|8
1650281760000|2022-04-18 11:36:00|8293.8|8292.3|8293.9|8292.4|8293.9|8292.4|8293.8|8292.3|2
1650281770000|2022-04-18 11:36:10|8293.8|8292.3|8293.5|8292|8293.9|8292.4|8293.4|8291.9|7
1650281780000|2022-04-18 11:36:20|8293.6|8292.1|8293.6|8292.1|8294|8292.5|8293.6|8292.1|16
1650281790000|2022-04-18 11:36:30|8293.7|8292.2|8293.8|8292.3|8293.8|8292.3|8293.6|8292.1|4
1650281800000|2022-04-18 11:36:40|8293.4|8291.9|8293.3|8291.8|8293.4|8291.9|8293.2|8291.7|14
1650281810000|2022-04-18 11:36:50|8293.2|8291.7|8293.5|8292|8293.5|8292|8293.2|8291.7|7
1650281820000|2022-04-18 11:37:00|8293.4|8291.9|8293|8291.5|8293.5|8292|8293|8291.5|6
1650281830000|2022-04-18 11:37:10|8292.9|8291.4|8292.9|8291.4|8293|8291.5|8292.9|8291.4|3
1650281850000|2022-04-18 11:37:30|8292.8|8291.3|8292.9|8291.4|8292.9|8291.4|8292.7|8291.2|10
1650281860000|2022-04-18 11:37:40|8293|8291.5|8292.9|8291.4|8293|8291.5|8292.9|8291.4|4
1650281870000|2022-04-18 11:37:50|8293|8291.5|8292.9|8291.4|8293|8291.5|8292.9|8291.4|4
1650281880000|2022-04-18 11:38:00|8293|8291.5|8292.9|8291.4|8293|8291.8|8292.7|8291.3|15
1650281890000|2022-04-18 11:38:10|8293|8291.5|8292.8|8291.3|8293|8291.6|8292.4|8291.3|9
1650281900000|2022-04-18 11:38:20|8292.9|8291.4|8293|8291.5|8293.2|8291.7|8292.6|8291.3|15
1650281910000|2022-04-18 11:38:30|8292.9|8291.4|8292.8|8291.3|8292.9|8291.4|8292.2|8291.1|10
1650281920000|2022-04-18 11:38:40|8292.6|8291.1|8292.7|8291.2|8292.7|8291.5|8292.4|8291.1|4
1650281930000|2022-04-18 11:38:50|8292.8|8291.3|8292.8|8291.3|8293|8291.5|8292.7|8291.2|22
1650281940000|2022-04-18 11:39:00|8292.9|8291.4|8293|8291.5|8293|8291.5|8292.6|8291.1|18
1650281950000|2022-04-18 11:39:10|8292.9|8291.4|8292.9|8291.4|8293|8291.5|8292.9|8291.4|7
1650281960000|2022-04-18 11:39:20|8293|8291.5|8292.8|8291.3|8293|8291.5|8292.3|8291.1|21
1650281970000|2022-04-18 11:39:30|8292.7|8291.2|8292.7|8291.2|8292.7|8291.2|8292.6|8291.1|7
1650281980000|2022-04-18 11:39:40|8292.6|8291.1|8292.7|8291.2|8292.7|8291.2|8292.6|8291.1|2
1650281990000|2022-04-18 11:39:50|8292.6|8291.1|8292.8|8291.3|8292.8|8291.3|8292.6|8291.1|3
1650282000000|2022-04-18 11:40:00|8292.9|8291.4|8292.9|8291.4|8292.9|8291.4|8292.9|8291.4|1
1650282010000|2022-04-18 11:40:10|8292.8|8291.3|8293.2|8291.7|8293.3|8292.1|8292.7|8291.3|13
1650282020000|2022-04-18 11:40:20|8293.3|8291.8|8293.4|8291.9|8293.4|8292.2|8292.9|8291.6|17
1650282030000|2022-04-18 11:40:30|8293.2|8291.7|8292.8|8291.3|8293.4|8291.9|8292.7|8291.2|25
1650282040000|2022-04-18 11:40:40|8292.9|8291.4|8292.8|8291.3|8293|8291.5|8292.4|8291.2|11
1650282050000|2022-04-18 11:40:50|8292.9|8291.4|8293.1|8291.6|8293.1|8291.6|8292.8|8291.3|12
1650282060000|2022-04-18 11:41:00|8293|8291.5|8292.9|8291.4|8293.5|8292.1|8292.9|8291.4|14
1650282070000|2022-04-18 11:41:10|8293|8291.5|8293.4|8291.9|8293.4|8292.1|8292.8|8291.4|15
1650282080000|2022-04-18 11:41:20|8293.5|8292|8293.7|8292.2|8293.7|8292.2|8293.1|8291.8|13
1650282090000|2022-04-18 11:41:30|8293.8|8292.3|8293.8|8292.3|8294|8292.7|8293.5|8292|17
1650282100000|2022-04-18 11:41:40|8293.7|8292.2|8293.3|8291.8|8293.7|8292.2|8293.1|8291.6|12
1650282110000|2022-04-18 11:41:50|8293.2|8291.7|8292.9|8291.4|8293.3|8291.8|8292.5|8291.4|13
1650282120000|2022-04-18 11:42:00|8293|8291.5|8292.9|8291.4|8293|8291.5|8292.9|8291.4|10
1650282130000|2022-04-18 11:42:10|8293|8291.5|8293|8291.5|8293.1|8291.6|8293|8291.5|3
1650282140000|2022-04-18 11:42:20|8293.1|8291.6|8293.4|8291.9|8293.5|8292|8293|8291.5|14
1650282150000|2022-04-18 11:42:30|8293.1|8292.2|8293.3|8291.8|8293.6|8292.3|8293.1|8291.8|22
1650282160000|2022-04-18 11:42:40|8293.4|8291.9|8293|8291.5|8293.4|8291.9|8292.5|8291.1|21
1650282170000|2022-04-18 11:42:50|8292.8|8291.3|8292.7|8291.2|8293.1|8291.9|8292.6|8291.1|15
1650282180000|2022-04-18 11:43:00|8293.1|8291.6|8293|8291.5|8293.1|8291.6|8293|8291.5|8
1650282190000|2022-04-18 11:43:10|8293.1|8291.6|8293.2|8291.7|8293.3|8291.8|8293|8291.5|6
1650282200000|2022-04-18 11:43:20|8293.3|8291.8|8293.2|8291.7|8293.3|8291.8|8293.2|8291.7|8
1650282210000|2022-04-18 11:43:30|8293.3|8291.8|8293.3|8291.8|8293.3|8291.8|8293.3|8291.8|1
1650282220000|2022-04-18 11:43:40|8293.5|8292|8293.5|8292|8293.7|8292.2|8293.5|8292|17
1650282230000|2022-04-18 11:43:50|8293.3|8291.8|8293.4|8291.9|8293.5|8292|8293.3|8291.8|6
1650282260000|2022-04-18 11:44:20|8293|8291.5|8292.8|8291.3|8293|8291.5|8292.8|8291.3|11
1650282270000|2022-04-18 11:44:30|8292.9|8291.4|8292.4|8290.9|8292.9|8291.4|8292.3|8290.8|7
1650282280000|2022-04-18 11:44:40|8292.5|8291|8292.8|8291.3|8292.9|8291.4|8292.5|8291|11
1650282290000|2022-04-18 11:44:50|8292.9|8291.4|8292.8|8291.3|8293.1|8291.6|8292.7|8291.2|13
1650282300000|2022-04-18 11:45:00|8292.7|8291.2|8292.7|8291.2|8292.8|8291.3|8292.6|8291.1|9
1650282310000|2022-04-18 11:45:10|8292.5|8291|8292.5|8291|8292.6|8291.1|8292.3|8290.8|12
1650282320000|2022-04-18 11:45:20|8292.6|8291.1|8292.5|8291|8292.6|8291.1|8292.4|8290.9|4
1650282330000|2022-04-18 11:45:30|8292.4|8290.9|8292.4|8290.9|8292.5|8291|8292.4|8290.9|3
1650282340000|2022-04-18 11:45:40|8292|8290.5|8292|8290.5|8292.1|8290.6|8291.9|8290.4|6
1650282350000|2022-04-18 11:45:50|8292.1|8290.6|8292.1|8290.6|8292.2|8290.7|8292|8290.5|10
1650282360000|2022-04-18 11:46:00|8292|8290.5|8292.3|8290.8|8292.4|8290.9|8291.9|8290.4|12
1650282370000|2022-04-18 11:46:10|8292.2|8290.7|8292.5|8291|8292.6|8291.1|8292.1|8290.6|14
1650282380000|2022-04-18 11:46:20|8292.4|8290.9|8292.5|8291|8292.6|8291.1|8292.4|8290.9|8
1650282390000|2022-04-18 11:46:30|8292.6|8291.1|8292.5|8291|8292.6|8291.1|8292.5|8291|8
1650282400000|2022-04-18 11:46:40|8292.4|8290.9|8292.7|8291.2|8293.1|8291.7|8292.4|8290.9|19
1650282410000|2022-04-18 11:46:50|8292.6|8291.1|8292.9|8291.4|8293|8291.5|8292.6|8291.1|5
1650282420000|2022-04-18 11:47:00|8293|8291.5|8292.9|8291.4|8293|8291.5|8292.9|8291.4|6
1650282430000|2022-04-18 11:47:10|8293|8291.5|8292.9|8291.4|8293|8291.5|8292.9|8291.4|6
1650282440000|2022-04-18 11:47:20|8293|8291.5|8293|8291.5|8293.1|8291.6|8293|8291.5|3
1650282450000|2022-04-18 11:47:30|8292.9|8291.4|8292.9|8291.4|8293|8291.5|8292.9|8291.4|3
1650282470000|2022-04-18 11:47:50|8293|8291.5|8292.9|8291.4|8293|8291.5|8292.9|8291.4|4
1650282480000|2022-04-18 11:48:00|8293|8291.5|8292.9|8291.4|8293|8291.5|8292.8|8291.3|8
1650282490000|2022-04-18 11:48:10|8293|8291.5|8292.9|8291.4|8293|8291.5|8292.9|8291.4|2
1650282500000|2022-04-18 11:48:20|8293|8291.5|8293.1|8291.6|8293.3|8291.8|8293|8291.5|10
1650282510000|2022-04-18 11:48:30|8293.2|8291.7|8293.2|8291.7|8293.3|8291.8|8293.1|8291.6|8
1650282520000|2022-04-18 11:48:40|8293.1|8291.6|8293|8291.5|8293.1|8291.6|8293|8291.5|4
1650282530000|2022-04-18 11:48:50|8293.1|8291.6|8293|8291.5|8293.1|8291.6|8293|8291.5|4
1650282540000|2022-04-18 11:49:00|8293.1|8291.6|8292.9|8291.4|8293.1|8291.6|8292.9|8291.4|9
1650282550000|2022-04-18 11:49:10|8293|8291.5|8292.9|8291.4|8293|8291.5|8292.9|8291.4|2
1650282560000|2022-04-18 11:49:20|8292.8|8291.3|8292.9|8291.4|8292.9|8291.4|8292.8|8291.3|2
1650282570000|2022-04-18 11:49:30|8293|8291.5|8292.9|8291.4|8293|8291.5|8292.9|8291.4|2
1650282580000|2022-04-18 11:49:40|8293|8291.5|8292.9|8291.4|8293|8291.5|8292.9|8291.4|4
1650282590000|2022-04-18 11:49:50|8293|8291.5|8292.7|8291.2|8293|8291.5|8292.2|8290.9|13
1650282600000|2022-04-18 11:50:00|8292.3|8291.4|8292.4|8290.9|8292.7|8291.5|8292.3|8290.9|11
1650282610000|2022-04-18 11:50:10|8292.5|8291|8292.2|8290.7|8292.5|8291|8292.2|8290.7|17
1650282620000|2022-04-18 11:50:20|8292.1|8290.6|8292.1|8290.6|8292.2|8290.8|8291.7|8290.5|7
1650282630000|2022-04-18 11:50:30|8292|8290.5|8291.8|8290.3|8292|8290.5|8291.8|8290.3|11
1650282640000|2022-04-18 11:50:40|8291.6|8290.7|8292|8290.5|8292|8290.8|8291.6|8290.4|7
1650282650000|2022-04-18 11:50:50|8291.7|8290.2|8291.9|8290.4|8292|8290.5|8291.7|8290.2|12
1650282660000|2022-04-18 11:51:00|8291.7|8290.2|8291.8|8290.3|8291.8|8290.3|8291.7|8290.2|4
1650282670000|2022-04-18 11:51:10|8291.7|8290.2|8291.8|8290.3|8291.8|8290.3|8291.6|8290.1|12
1650282680000|2022-04-18 11:51:20|8291.7|8290.2|8291.5|8290|8291.7|8290.2|8291.5|8290|5
1650282690000|2022-04-18 11:51:30|8291.4|8289.9|8291.5|8290|8291.5|8290|8291.4|8289.9|10
1650282700000|2022-04-18 11:51:40|8291.4|8289.9|8291.2|8290.3|8291.8|8290.3|8291.2|8289.9|6
1650282710000|2022-04-18 11:51:50|8291.3|8290.4|8291.7|8290.2|8292|8290.7|8291.2|8290.1|15
1650282720000|2022-04-18 11:52:00|8291.8|8290.3|8291.6|8290.1|8291.9|8290.4|8291.6|8290.1|15
1650282730000|2022-04-18 11:52:10|8291.7|8290.2|8291.3|8289.8|8291.8|8290.3|8291.3|8289.8|7
1650282740000|2022-04-18 11:52:20|8291.4|8289.9|8291.7|8290.2|8291.7|8290.2|8291.3|8289.8|6
1650282750000|2022-04-18 11:52:30|8291.6|8290.1|8291.6|8290.1|8291.7|8290.2|8291.4|8289.9|8
1650282760000|2022-04-18 11:52:40|8291.5|8290|8291.5|8290|8291.8|8290.3|8291.2|8289.7|15
1650282770000|2022-04-18 11:52:50|8291.7|8290.2|8291.7|8290.2|8291.9|8290.6|8291.4|8290.1|22
1650282780000|2022-04-18 11:53:00|8291.6|8290.1|8292.2|8290.7|8292.2|8290.7|8291.4|8290.1|16
1650282790000|2022-04-18 11:53:10|8292.3|8290.8|8292.3|8290.8|8292.3|8290.8|8292.1|8290.6|9
1650282800000|2022-04-18 11:53:20|8292.2|8290.7|8292|8291.1|8292.3|8291.3|8291.7|8290.5|19
1650282810000|2022-04-18 11:53:30|8291.9|8291|8292.3|8290.8|8292.5|8291.2|8291.9|8290.8|19
1650282820000|2022-04-18 11:53:40|8292.5|8291|8292.6|8291.1|8292.7|8291.2|8292.4|8290.9|12
1650282830000|2022-04-18 11:53:50|8292.7|8291.2|8292.7|8291.2|8292.7|8291.2|8292.7|8291.2|1
1650282840000|2022-04-18 11:54:00|8292.6|8291.1|8292.7|8291.2|8292.8|8291.3|8292.6|8291.1|11
1650282850000|2022-04-18 11:54:10|8292.8|8291.3|8293.3|8291.8|8293.4|8291.9|8292.8|8291.3|12
1650282860000|2022-04-18 11:54:20|8293.4|8291.9|8293.6|8292.1|8293.6|8292.4|8293|8291.8|14
1650282870000|2022-04-18 11:54:30|8293.5|8292|8293.6|8292.1|8293.8|8292.3|8293.5|8292|23
1650282880000|2022-04-18 11:54:40|8293.7|8292.2|8294|8292.5|8294.1|8292.6|8293.6|8292.1|9
1650282890000|2022-04-18 11:54:50|8294.1|8292.6|8293.9|8292.4|8294.1|8292.6|8293.9|8292.4|4
1650282900000|2022-04-18 11:55:00|8293.8|8292.3|8293.2|8291.7|8293.8|8292.3|8293.2|8291.7|31
1650282910000|2022-04-18 11:55:10|8293.3|8291.8|8293.2|8291.7|8293.4|8291.9|8293.1|8291.6|22
1650282920000|2022-04-18 11:55:20|8293.1|8291.6|8293.3|8291.8|8293.3|8291.8|8293.1|8291.6|11
1650282930000|2022-04-18 11:55:30|8293.4|8291.9|8292.8|8291.3|8293.5|8292|8292.7|8291.2|20
1650282940000|2022-04-18 11:55:40|8292.6|8291.1|8292.5|8291|8292.8|8291.3|8292.5|8291|16
1650282950000|2022-04-18 11:55:50|8292.6|8291.1|8292.5|8291|8292.7|8291.2|8292.3|8290.8|17
1650282960000|2022-04-18 11:56:00|8292.6|8291.1|8292.6|8291.1|8292.8|8291.6|8292.4|8290.9|13
1650282970000|2022-04-18 11:56:10|8292.8|8291.3|8292.5|8291|8292.8|8291.3|8292.5|8291|6
1650282980000|2022-04-18 11:56:20|8292.6|8291.1|8292|8290.5|8292.8|8291.4|8292|8290.5|33
1650282990000|2022-04-18 11:56:30|8292.1|8290.6|8292.1|8290.6|8292.2|8290.7|8292|8290.5|15
1650283000000|2022-04-18 11:56:40|8292.2|8290.7|8291.9|8290.4|8292.2|8290.7|8291.9|8290.4|14
1650283010000|2022-04-18 11:56:50|8291.6|8290.7|8292|8290.5|8292.1|8290.7|8291.6|8290.4|14
1650283020000|2022-04-18 11:57:00|8291.9|8290.4|8291.4|8289.9|8291.9|8290.4|8291.2|8289.7|21
1650283030000|2022-04-18 11:57:10|8291.3|8289.8|8290.8|8289.9|8291.5|8290.2|8290.8|8289.5|15
1650283040000|2022-04-18 11:57:20|8291|8289.5|8291|8289.5|8291.1|8289.6|8290.8|8289.3|12
1650283050000|2022-04-18 11:57:30|8290.9|8289.4|8290.4|8289.5|8291|8289.6|8290.3|8289.3|15
1650283060000|2022-04-18 11:57:40|8290.5|8289.6|8290.8|8289.3|8291|8289.8|8290.4|8289.3|12
1650283070000|2022-04-18 11:57:50|8290.4|8289.5|8290.5|8289.6|8290.6|8289.7|8290.4|8289.5|6
1650283080000|2022-04-18 11:58:00|8290.6|8289.7|8290.8|8289.3|8290.8|8289.7|8290.5|8289.3|3
1650283090000|2022-04-18 11:58:10|8290.6|8289.1|8290.8|8289.3|8290.8|8289.3|8290.4|8288.9|5
1650283100000|2022-04-18 11:58:20|8290.7|8289.2|8290.2|8288.7|8290.8|8289.3|8290.2|8288.7|17
1650283110000|2022-04-18 11:58:30|8290.3|8288.8|8290.7|8289.2|8290.7|8289.2|8290.1|8288.7|18
1650283120000|2022-04-18 11:58:40|8290.2|8289.3|8290.2|8288.7|8290.6|8289.4|8290.2|8288.7|21
1650283130000|2022-04-18 11:58:50|8290.1|8288.6|8290.6|8289.1|8290.6|8289.1|8290.1|8288.6|11
1650283140000|2022-04-18 11:59:00|8290.5|8289|8290.3|8289.4|8290.8|8289.4|8290.3|8289|11
1650283150000|2022-04-18 11:59:10|8290.4|8289.5|8290.7|8289.2|8290.7|8289.5|8290.3|8289.1|8
1650283160000|2022-04-18 11:59:20|8290.6|8289.1|8290.8|8289.3|8290.9|8289.5|8290.3|8288.8|14
1650283170000|2022-04-18 11:59:30|8290.7|8289.2|8289.8|8288.3|8290.8|8289.3|8289.3|8288|27
1650283180000|2022-04-18 11:59:40|8289.7|8288.2|8290.1|8288.6|8290.1|8288.6|8289.5|8288|29
1650283190000|2022-04-18 11:59:50|8290.2|8288.7|8290.6|8289.1|8291.1|8289.6|8290.1|8288.6|31
1650283200000|2022-04-18 12:00:00|8290.7|8289.2|8289.4|8287.9|8290.7|8289.2|8289.1|8287.6|28
1650283210000|2022-04-18 12:00:10|8289.3|8287.8|8289.3|8287.8|8289.4|8288|8288.9|8287.5|22
1650283220000|2022-04-18 12:00:20|8289.2|8287.7|8289.9|8288.4|8289.9|8288.4|8289.2|8287.7|17
1650283230000|2022-04-18 12:00:30|8290|8288.5|8290.1|8288.6|8290.3|8288.8|8289.9|8288.4|20
1650283240000|2022-04-18 12:00:40|8290.2|8288.7|8289.8|8288.3|8290.2|8288.7|8289.8|8288.3|6
1650283250000|2022-04-18 12:00:50|8289.9|8288.4|8290|8288.5|8290.1|8288.6|8289.9|8288.4|10
1650283260000|2022-04-18 12:01:00|8289.6|8288.1|8289.7|8288.2|8289.7|8288.2|8289.4|8287.9|16
1650283270000|2022-04-18 12:01:10|8289.8|8288.3|8289.7|8288.2|8290.1|8288.6|8289.6|8288.1|14
1650283280000|2022-04-18 12:01:20|8289.6|8288.1|8289.9|8288.4|8289.9|8288.4|8289.3|8288|9
1650283290000|2022-04-18 12:01:30|8289.8|8288.3|8289.8|8288.3|8290|8288.6|8289.5|8288.3|17
1650283310000|2022-04-18 12:01:50|8289.9|8288.4|8289.8|8288.3|8290.1|8288.6|8289.8|8288.3|6
1650283320000|2022-04-18 12:02:00|8289.9|8288.4|8289.8|8288.3|8290|8288.5|8289.7|8288.2|8
1650283330000|2022-04-18 12:02:10|8289.7|8288.2|8289.5|8288|8289.8|8288.3|8289.5|8288|13
1650283340000|2022-04-18 12:02:20|8289.6|8288.1|8289.4|8287.9|8289.7|8288.2|8289.4|8287.9|18
1650283350000|2022-04-18 12:02:30|8289.5|8288|8289.5|8288|8289.5|8288|8289.4|8287.9|11
1650283360000|2022-04-18 12:02:40|8289.4|8287.9|8289.6|8288.1|8289.6|8288.1|8289.4|8287.9|2
1650283370000|2022-04-18 12:02:50|8289.5|8288|8289.5|8288|8289.6|8288.1|8289.5|8288|3
1650283380000|2022-04-18 12:03:00|8289.6|8288.1|8289.7|8288.2|8289.7|8288.2|8289.5|8288|8
1650283390000|2022-04-18 12:03:10|8289.8|8288.3|8289.7|8288.2|8289.8|8288.3|8289.5|8288|10
1650283400000|2022-04-18 12:03:20|8289.8|8288.3|8289.7|8288.2|8289.8|8288.3|8289.6|8288.1|4
1650283410000|2022-04-18 12:03:30|8289.8|8288.3|8289.8|8288.3|8289.8|8288.3|8289.8|8288.3|1
1650283420000|2022-04-18 12:03:40|8289.9|8288.4|8289.8|8288.3|8290|8288.5|8289.8|8288.3|8
1650283430000|2022-04-18 12:03:50|8289.7|8288.2|8289.8|8288.3|8289.8|8288.3|8289.7|8288.2|2
1650283440000|2022-04-18 12:04:00|8289.9|8288.4|8290|8288.5|8290|8288.5|8289.8|8288.3|7
1650283450000|2022-04-18 12:04:10|8290.1|8288.6|8289.8|8288.3|8290.1|8288.6|8289.8|8288.3|10
1650283460000|2022-04-18 12:04:20|8289.9|8288.4|8289.6|8288.1|8289.9|8288.4|8289.6|8288.1|6
1650283470000|2022-04-18 12:04:30|8289.5|8288|8289.4|8287.9|8289.5|8288.2|8289.1|8287.7|17
1650283480000|2022-04-18 12:04:40|8289.3|8287.8|8289.2|8287.7|8289.5|8288|8289.1|8287.6|13
1650283490000|2022-04-18 12:04:50|8289.1|8287.6|8289|8287.5|8289.2|8288.2|8288.9|8287.4|14
1650283500000|2022-04-18 12:05:00|8289.1|8287.6|8289|8287.5|8289.3|8287.8|8289|8287.5|14
1650283510000|2022-04-18 12:05:10|8289.2|8287.7|8289.5|8288|8289.5|8288.2|8289.1|8287.7|10
1650283520000|2022-04-18 12:05:20|8289.4|8287.9|8289.4|8287.9|8289.7|8288.2|8289.4|8287.9|13
1650283530000|2022-04-18 12:05:30|8289.5|8288|8289.7|8288.2|8289.7|8288.2|8289.3|8287.8|13
1650283540000|2022-04-18 12:05:40|8289.6|8288.1|8289.5|8288|8289.8|8288.3|8289.4|8287.9|8
1650283550000|2022-04-18 12:05:50|8289.4|8287.9|8289.4|8287.9|8289.6|8288.1|8289.4|8287.9|5
1650283560000|2022-04-18 12:06:00|8289.3|8287.8|8289.7|8288.2|8289.9|8288.5|8289.3|8287.8|11
1650283570000|2022-04-18 12:06:10|8289.8|8288.3|8289.4|8287.9|8289.8|8288.3|8289.2|8287.9|12
1650283580000|2022-04-18 12:06:20|8289.5|8288|8288.9|8287.4|8289.5|8288|8288.8|8287.3|13
1650283590000|2022-04-18 12:06:30|8289|8287.5|8289.1|8287.6|8289.2|8287.7|8288.9|8287.4|21
1650283600000|2022-04-18 12:06:40|8289.2|8287.7|8289.2|8287.7|8289.2|8287.7|8289.1|8287.6|5
1650283610000|2022-04-18 12:06:50|8289.1|8287.6|8289.2|8287.7|8289.2|8287.7|8289.1|8287.6|4
1650283620000|2022-04-18 12:07:00|8289.1|8287.6|8289.2|8287.7|8289.3|8287.8|8289.1|8287.6|6
1650283630000|2022-04-18 12:07:10|8289.1|8287.6|8289.1|8287.6|8289.1|8287.6|8289.1|8287.6|1
1650283640000|2022-04-18 12:07:20|8289|8287.5|8289.1|8287.6|8289.2|8287.7|8289|8287.5|13
1650283650000|2022-04-18 12:07:30|8289|8287.5|8289.1|8287.6|8289.3|8287.9|8288.7|8287.5|17
1650283660000|2022-04-18 12:07:40|8288.9|8287.4|8288.9|8287.4|8289|8287.5|8288.8|8287.3|11
1650283670000|2022-04-18 12:07:50|8289|8287.5|8288.9|8287.4|8289|8287.5|8288.8|8287.3|6
1650283680000|2022-04-18 12:08:00|8289|8287.5|8288.6|8287.1|8289|8287.5|8287.9|8286.7|23
1650283690000|2022-04-18 12:08:10|8288.5|8287|8288.6|8287.1|8288.7|8287.2|8288.5|8287|10
1650283700000|2022-04-18 12:08:20|8288.7|8287.2|8288.7|8287.2|8288.7|8287.2|8288.6|8287.1|3
1650283710000|2022-04-18 12:08:30|8288.6|8287.1|8288.5|8287.6|8289.1|8287.7|8288.5|8287.1|9
1650283720000|2022-04-18 12:08:40|8288.8|8287.3|8289|8287.5|8289|8287.7|8288.4|8287.3|14
1650283730000|2022-04-18 12:08:50|8288.9|8287.4|8289.1|8287.6|8289.1|8287.6|8288.9|8287.4|5
1650283740000|2022-04-18 12:09:00|8289|8287.5|8288.6|8287.1|8289|8287.6|8288.3|8286.9|12
1650283750000|2022-04-18 12:09:10|8288.7|8287.2|8288.9|8287.4|8289|8287.7|8288.5|8287.1|18
1650283760000|2022-04-18 12:09:20|8288.8|8287.3|8288.9|8287.4|8288.9|8287.7|8288.5|8287.3|5
1650283770000|2022-04-18 12:09:30|8288.8|8287.3|8288.7|8287.2|8288.8|8287.3|8288.7|8287.2|2
1650283780000|2022-04-18 12:09:40|8288.8|8287.3|8288.7|8287.2|8288.8|8287.3|8288.7|8287.2|4
1650283790000|2022-04-18 12:09:50|8288.8|8287.3|8288.5|8287.6|8288.9|8287.7|8288.5|8287.2|12
1650283800000|2022-04-18 12:10:00|8288.3|8287.4|8288.7|8287.8|8289|8287.8|8288.3|8287|24
1650283810000|2022-04-18 12:10:10|8288.9|8287.4|8289.2|8287.7|8289.2|8287.7|8288.9|8287.4|9
1650283820000|2022-04-18 12:10:20|8289.1|8287.6|8289.1|8287.6|8289.2|8287.7|8289|8287.5|11
1650283830000|2022-04-18 12:10:30|8289|8287.5|8288.5|8287|8289.1|8287.6|8288.3|8286.9|17
1650283840000|2022-04-18 12:10:40|8288.4|8286.9|8288.8|8287.3|8288.8|8287.3|8288.3|8286.8|9
1650283850000|2022-04-18 12:10:50|8288.7|8287.2|8288.8|8287.3|8288.9|8287.4|8288.7|8287.2|6
1650283860000|2022-04-18 12:11:00|8288.9|8287.4|8288.8|8287.3|8288.9|8287.4|8288.8|8287.3|2
1650283870000|2022-04-18 12:11:10|8288.7|8287.2|8288.8|8287.3|8288.8|8287.3|8288.7|8287.2|2
1650283880000|2022-04-18 12:11:20|8288.7|8287.2|8288.8|8287.3|8288.8|8287.3|8288.7|8287.2|6
1650283890000|2022-04-18 12:11:30|8288.5|8287.6|8288.8|8287.3|8288.8|8287.6|8288.5|8287.3|2
1650283900000|2022-04-18 12:11:40|8288.9|8287.4|8288.9|8287.4|8288.9|8287.4|8288.8|8287.3|11
1650283910000|2022-04-18 12:11:50|8288.8|8287.3|8288.9|8287.4|8288.9|8287.4|8288.8|8287.3|2
1650283920000|2022-04-18 12:12:00|8289|8287.5|8289|8287.5|8289|8287.8|8288.7|8287.4|6
1650283930000|2022-04-18 12:12:10|8289.2|8287.7|8289.2|8287.7|8289.4|8287.9|8289.1|8287.6|7
1650283940000|2022-04-18 12:12:20|8289.3|8287.8|8289.1|8287.6|8289.3|8287.8|8289.1|8287.6|7
1650283950000|2022-04-18 12:12:30|8289|8287.5|8289.1|8287.6|8289.2|8287.7|8289|8287.5|8
1650283960000|2022-04-18 12:12:40|8289.2|8287.7|8289.1|8287.6|8289.2|8287.7|8289.1|8287.6|8
1650283970000|2022-04-18 12:12:50|8289|8287.5|8289.2|8287.7|8289.3|8287.8|8289|8287.5|11
1650283980000|2022-04-18 12:13:00|8289.3|8287.8|8289.6|8288.1|8289.7|8288.3|8289.2|8287.8|14
1650283990000|2022-04-18 12:13:10|8289.7|8288.2|8289.4|8287.9|8289.7|8288.2|8289.1|8287.9|10
1650284000000|2022-04-18 12:13:20|8289.3|8287.8|8289.5|8288|8289.5|8288|8289.3|8287.8|7
1650284010000|2022-04-18 12:13:30|8289.4|8287.9|8289.3|8287.8|8289.4|8288|8288.9|8287.8|6
1650284020000|2022-04-18 12:13:40|8289.4|8287.9|8289.5|8288|8289.5|8288|8289.4|8287.9|2
1650284030000|2022-04-18 12:13:50|8289.4|8287.9|8289.5|8288|8289.5|8288|8289.4|8287.9|2
1650284050000|2022-04-18 12:14:10|8289.7|8288.2|8289.6|8288.1|8289.7|8288.5|8289.3|8288.1|12
1650284060000|2022-04-18 12:14:20|8289.5|8288|8289.5|8288|8289.6|8288.1|8289.5|8288|3
1650284070000|2022-04-18 12:14:30|8289.6|8288.1|8289.7|8288.2|8289.7|8288.5|8289.4|8288|11
1650284080000|2022-04-18 12:14:40|8289.6|8288.1|8289.7|8288.2|8289.7|8288.2|8289.5|8288|12
1650284090000|2022-04-18 12:14:50|8289.6|8288.1|8289.6|8288.1|8289.8|8288.3|8289.6|8288.1|5
1650284100000|2022-04-18 12:15:00|8289.5|8288|8289.4|8287.9|8289.5|8288|8289.3|8287.8|6
1650284110000|2022-04-18 12:15:10|8289.5|8288|8289.1|8287.6|8289.5|8288|8289|8287.5|10
1650284120000|2022-04-18 12:15:20|8289|8287.5|8289.1|8287.6|8289.1|8287.6|8289|8287.5|8
1650284130000|2022-04-18 12:15:30|8289|8287.5|8289|8287.5|8289.1|8287.6|8288.9|8287.4|8
1650284140000|2022-04-18 12:15:40|8288.9|8287.4|8289|8287.5|8289|8287.5|8288.9|8287.4|6
1650284150000|2022-04-18 12:15:50|8289.1|8287.6|8289.2|8287.7|8289.2|8287.7|8289|8287.5|12
1650284160000|2022-04-18 12:16:00|8289.3|8287.8|8290|8288.5|8290.2|8288.8|8289.3|8287.8|16
1650284170000|2022-04-18 12:16:10|8290.1|8288.6|8290.2|8288.7|8290.3|8288.8|8290|8288.5|11
1650284180000|2022-04-18 12:16:20|8290.3|8288.8|8289.9|8288.4|8290.5|8289|8289.9|8288.4|23
1650284190000|2022-04-18 12:16:30|8289.8|8288.3|8289.9|8288.4|8289.9|8288.8|8289.6|8288.3|6
1650284200000|2022-04-18 12:16:40|8289.6|8288.7|8289.9|8288.4|8290.1|8288.8|8289.6|8288.4|14
1650284210000|2022-04-18 12:16:50|8290|8288.5|8289.3|8287.8|8290|8288.5|8289|8287.8|9
1650284220000|2022-04-18 12:17:00|8289.4|8287.9|8288.7|8287.2|8289.4|8287.9|8288.6|8287.1|9
1650284230000|2022-04-18 12:17:10|8288.8|8287.3|8288.2|8286.7|8288.8|8287.3|8288.2|8286.7|16
1650284240000|2022-04-18 12:17:20|8288.3|8286.8|8287.8|8286.3|8288.3|8286.8|8287.7|8286.2|7
1650284250000|2022-04-18 12:17:30|8288|8286.5|8288.4|8286.9|8288.4|8286.9|8288|8286.5|11
1650284260000|2022-04-18 12:17:40|8288.5|8287|8288.5|8287|8288.5|8287|8288.3|8286.8|15
1650284270000|2022-04-18 12:17:50|8288.4|8286.9|8288.7|8287.2|8288.8|8287.3|8288.4|8286.9|6
1650284280000|2022-04-18 12:18:00|8288.8|8287.3|8288.8|8287.3|8288.9|8287.4|8288.7|8287.2|13
1650284290000|2022-04-18 12:18:10|8288.7|8287.2|8288.5|8287|8288.7|8287.2|8288.5|8287|5
1650284300000|2022-04-18 12:18:20|8288.6|8287.1|8288.5|8287|8288.6|8287.1|8288.5|8287|4
1650284310000|2022-04-18 12:18:30|8288.6|8287.1|8288.3|8287.4|8288.9|8287.5|8288.3|8287|13
1650284320000|2022-04-18 12:18:40|8288.6|8287.1|8288.2|8286.7|8288.7|8287.2|8288.1|8286.6|12
1650284330000|2022-04-18 12:18:50|8288.3|8286.8|8288.8|8287.3|8289|8287.5|8288.2|8286.7|22
1650284340000|2022-04-18 12:19:00|8288.9|8287.4|8288.9|8287.4|8288.9|8287.4|8288.8|8287.3|5
1650284350000|2022-04-18 12:19:10|8288.8|8287.3|8288.6|8287.1|8288.8|8287.3|8288.6|8287.1|7
1650284360000|2022-04-18 12:19:20|8288.7|8287.2|8288.7|8287.2|8288.8|8287.3|8288.6|8287.1|15
1650284370000|2022-04-18 12:19:30|8288.8|8287.3|8288.7|8287.2|8288.8|8287.3|8288.7|8287.2|8
1650284380000|2022-04-18 12:19:40|8288.6|8287.1|8288.6|8287.1|8288.8|8287.3|8288.6|8287.1|13
1650284390000|2022-04-18 12:19:50|8288.7|8287.2|8288.4|8286.9|8288.7|8287.3|8288.2|8286.8|17
1650284400000|2022-04-18 12:20:00|8288.5|8287|8288.4|8286.9|8288.5|8287|8288.3|8286.8|10
1650284410000|2022-04-18 12:20:10|8288.3|8286.8|8288.6|8287.1|8288.7|8287.5|8288.2|8286.8|22
1650284420000|2022-04-18 12:20:20|8288.5|8287|8288.3|8286.8|8288.8|8287.3|8288.1|8286.8|17
1650284430000|2022-04-18 12:20:30|8288.2|8286.7|8288.3|8286.8|8288.4|8286.9|8288.2|8286.7|4
1650284440000|2022-04-18 12:20:40|8288.4|8286.9|8287.6|8286.1|8288.4|8286.9|8287.4|8286|19
1650284450000|2022-04-18 12:20:50|8287.5|8286|8288|8286.5|8288.2|8286.7|8287.5|8286|11
1650284460000|2022-04-18 12:21:00|8287.9|8286.4|8287.8|8286.3|8288.3|8286.8|8287.6|8286.3|15
1650284470000|2022-04-18 12:21:10|8287.9|8286.4|8287.8|8286.3|8287.9|8286.4|8287.8|8286.3|6
1650284480000|2022-04-18 12:21:20|8287.9|8286.4|8288.3|8286.8|8288.3|8286.8|8287.7|8286.3|10
1650284490000|2022-04-18 12:21:30|8288|8287.1|8288.4|8286.9|8288.6|8287.6|8287.9|8286.8|34
1650284500000|2022-04-18 12:21:40|8288.6|8287.1|8288.5|8287|8288.8|8287.6|8288.3|8286.9|18
1650284510000|2022-04-18 12:21:50|8288.3|8287.4|8288.9|8287.4|8289.4|8288.4|8288.3|8287.4|21
1650284520000|2022-04-18 12:22:00|8288.8|8287.3|8288.7|8287.2|8289|8287.7|8288.5|8287.2|14
1650284530000|2022-04-18 12:22:10|8288.4|8287.5|8287.6|8286.7|8288.7|8287.6|8287.4|8286.5|13
1650284540000|2022-04-18 12:22:20|8287.5|8286.6|8287.6|8286.7|8287.9|8286.7|8287.4|8286.1|19
1650284550000|2022-04-18 12:22:30|8287.5|8286.6|8288.3|8286.8|8288.4|8287.2|8287.5|8286.3|18
1650284560000|2022-04-18 12:22:40|8288.4|8286.9|8288.2|8287.3|8288.6|8287.4|8287.9|8286.7|15
1650284570000|2022-04-18 12:22:50|8288.3|8287.4|8288.4|8286.9|8288.6|8287.4|8288.2|8286.9|11
1650284580000|2022-04-18 12:23:00|8288.2|8287.3|8288.6|8287.1|8288.6|8287.4|8288.1|8287|12
1650284590000|2022-04-18 12:23:10|8288.5|8287|8289|8287.5|8289.1|8287.6|8288.4|8287|18
1650284600000|2022-04-18 12:23:20|8289.1|8287.6|8289.4|8287.9|8289.4|8288.2|8288.7|8287.4|27
1650284610000|2022-04-18 12:23:30|8289.3|8287.8|8289.1|8287.6|8289.4|8287.9|8289|8287.5|13
1650284620000|2022-04-18 12:23:40|8289.2|8287.7|8289.3|8287.8|8289.4|8287.9|8289.1|8287.6|9
1650284630000|2022-04-18 12:23:50|8289.4|8287.9|8289|8287.5|8289.5|8288|8289|8287.5|15
1650284640000|2022-04-18 12:24:00|8289.1|8287.6|8288.8|8287.3|8289.2|8287.8|8288.4|8287.2|20
1650284650000|2022-04-18 12:24:10|8288.7|8287.2|8288.7|8287.2|8288.8|8287.3|8288.5|8287|16
1650284660000|2022-04-18 12:24:20|8288.8|8287.3|8288.3|8286.8|8288.8|8287.3|8288.3|8286.8|10
1650284670000|2022-04-18 12:24:30|8288.2|8286.7|8288.3|8286.8|8288.4|8286.9|8288.2|8286.7|10
1650284680000|2022-04-18 12:24:40|8288.4|8286.9|8288.9|8287.4|8288.9|8287.7|8288.3|8286.8|17
1650284690000|2022-04-18 12:24:50|8288.8|8287.3|8288.9|8287.4|8288.9|8287.7|8288.3|8287.2|14
1650284700000|2022-04-18 12:25:00|8288.7|8287.8|8289.3|8287.8|8289.3|8288.1|8288.6|8287.7|8
1650284710000|2022-04-18 12:25:10|8289.2|8287.7|8289|8287.5|8289.3|8288|8288.6|8287.4|22
1650284720000|2022-04-18 12:25:20|8289.1|8287.6|8288.6|8287.7|8289.1|8287.8|8288.6|8287.4|8
1650284730000|2022-04-18 12:25:30|8289|8287.5|8288.6|8287.1|8289|8287.6|8288.3|8286.9|16
1650284740000|2022-04-18 12:25:40|8288.7|8287.2|8288.7|8287.2|8288.8|8287.3|8288.6|8287.1|13
1650284750000|2022-04-18 12:25:50|8288.8|8287.3|8288.8|8287.3|8288.8|8287.7|8288.5|8287.2|14
1650284760000|2022-04-18 12:26:00|8288.7|8287.2|8288.7|8287.2|8288.7|8287.2|8288.6|8287.1|9
1650284770000|2022-04-18 12:26:10|8288.8|8287.3|8288.8|8287.3|8288.9|8287.4|8288.7|8287.2|9
1650284780000|2022-04-18 12:26:20|8288.9|8287.4|8288.8|8287.3|8288.9|8287.4|8288.8|8287.3|2
1650284790000|2022-04-18 12:26:30|8288.9|8287.4|8288.9|8287.4|8288.9|8287.4|8288.8|8287.3|5
1650284800000|2022-04-18 12:26:40|8288.8|8287.3|8289|8287.5|8289|8287.5|8288.8|8287.3|11
1650284810000|2022-04-18 12:26:50|8288.9|8287.4|8289|8287.5|8289|8287.5|8288.9|8287.4|8
1650284820000|2022-04-18 12:27:00|8288.9|8287.4|8289|8287.5|8289.2|8287.7|8288.9|8287.4|15
1650284830000|2022-04-18 12:27:10|8289.1|8287.6|8289.1|8287.6|8289.1|8287.6|8289|8287.5|7
1650284840000|2022-04-18 12:27:20|8289|8287.5|8288.9|8287.4|8289.1|8287.6|8288.8|8287.3|12
1650284850000|2022-04-18 12:27:30|8288.8|8287.3|8289|8287.5|8289|8287.5|8288.8|8287.3|3
1650284860000|2022-04-18 12:27:40|8288.9|8287.4|8288.9|8287.4|8289.7|8288.3|8288.6|8287.4|15
1650284870000|2022-04-18 12:27:50|8288.8|8287.3|8289|8287.5|8289|8287.8|8288.6|8287.2|15
1650284880000|2022-04-18 12:28:00|8289.1|8287.6|8289|8287.5|8289.2|8287.7|8289|8287.5|17
1650284890000|2022-04-18 12:28:10|8289.1|8287.6|8289.2|8287.7|8289.3|8287.8|8289|8287.5|10
1650284900000|2022-04-18 12:28:20|8289.1|8287.6|8289.2|8287.7|8289.3|8287.8|8289.1|8287.6|8
1650284910000|2022-04-18 12:28:30|8289.1|8287.6|8289.2|8287.7|8289.2|8287.7|8289.1|8287.6|8
1650284920000|2022-04-18 12:28:40|8289.3|8287.8|8289.4|8287.9|8289.5|8288.2|8289.1|8287.8|8
1650284930000|2022-04-18 12:28:50|8289.3|8287.8|8289.2|8287.7|8289.3|8288.1|8288.9|8287.6|9
1650284940000|2022-04-18 12:29:00|8289.1|8287.6|8289.2|8287.7|8289.3|8288|8288.9|8287.6|5
1650284950000|2022-04-18 12:29:10|8289.3|8287.8|8289.2|8287.7|8289.3|8287.8|8289.2|8287.7|4
1650284960000|2022-04-18 12:29:20|8289.3|8287.8|8289.4|8287.9|8289.5|8288.3|8289.1|8287.6|12
1650284970000|2022-04-18 12:29:30|8289.5|8288|8288.5|8287|8289.5|8288|8288.5|8287|16
1650284980000|2022-04-18 12:29:40|8288.6|8287.1|8289|8287.5|8289|8287.5|8288.6|8287.1|12
1650284990000|2022-04-18 12:29:50|8288.9|8287.4|8288.6|8287.1|8289|8287.5|8288.6|8287.1|11
1650285000000|2022-04-18 12:30:00|8288.5|8287|8288.7|8287.2|8288.7|8287.2|8288.5|8287|16
1650285010000|2022-04-18 12:30:10|8288.8|8287.3|8288.5|8287|8289|8287.6|8288.3|8286.8|31
1650285020000|2022-04-18 12:30:20|8288.4|8286.9|8288.3|8286.8|8288.5|8287|8288.3|8286.8|12
1650285030000|2022-04-18 12:30:30|8288.4|8286.9|8288.1|8286.6|8288.4|8286.9|8288.1|8286.6|4
1650285040000|2022-04-18 12:30:40|8287.9|8286.4|8288.3|8286.8|8288.3|8286.8|8287.8|8286.3|17
1650285050000|2022-04-18 12:30:50|8288.2|8286.7|8288.3|8286.8|8288.4|8287.1|8288|8286.6|12
1650285060000|2022-04-18 12:31:00|8288.4|8286.9|8288.6|8287.1|8288.7|8287.2|8288.3|8286.8|15
1650285070000|2022-04-18 12:31:10|8288.7|8287.2|8288.7|8287.2|8288.8|8287.3|8288.5|8287|11
1650285080000|2022-04-18 12:31:20|8288.8|8287.3|8288.8|8287.3|8288.8|8287.3|8288.7|8287.2|5
1650285090000|2022-04-18 12:31:30|8288.7|8287.2|8288.8|8287.3|8288.8|8287.3|8288.7|8287.2|4
1650285100000|2022-04-18 12:31:40|8288.7|8287.2|8288.8|8287.3|8288.8|8287.3|8288.7|8287.2|10
1650285110000|2022-04-18 12:31:50|8288.7|8287.2|8288.7|8287.2|8288.9|8287.4|8288.7|8287.2|17
1650285120000|2022-04-18 12:32:00|8288.8|8287.3|8288.8|8287.3|8288.9|8287.4|8288.7|8287.2|15
1650285130000|2022-04-18 12:32:10|8288.7|8287.2|8288.8|8287.3|8289|8287.7|8288.5|8287.1|25
1650285140000|2022-04-18 12:32:20|8288.7|8287.2|8288.8|8287.3|8289|8287.7|8288.5|8287.2|11
1650285150000|2022-04-18 12:32:30|8288.9|8287.4|8288.8|8287.3|8288.9|8287.8|8288.5|8287.1|21
1650285160000|2022-04-18 12:32:40|8288.9|8287.4|8288.9|8287.4|8288.9|8287.7|8288.5|8287.1|14
1650285170000|2022-04-18 12:32:50|8288.6|8287.7|8289.3|8287.8|8289.5|8288.1|8288.5|8287.6|15
1650285180000|2022-04-18 12:33:00|8289.4|8287.9|8289|8288.1|8289.4|8288.3|8289|8287.8|13
1650285190000|2022-04-18 12:33:10|8289.2|8288.3|8289.2|8287.7|8289.2|8288.3|8289|8287.7|12
1650285200000|2022-04-18 12:33:20|8289.3|8287.8|8289.5|8288|8289.6|8288.5|8289|8287.8|16
1650285210000|2022-04-18 12:33:30|8289.6|8288.1|8289.5|8288|8289.7|8288.4|8289.3|8288|8
1650285220000|2022-04-18 12:33:40|8289.6|8288.1|8289.7|8288.2|8289.8|8288.4|8289.3|8288|17
1650285230000|2022-04-18 12:33:50|8289.6|8288.1|8289.8|8288.3|8289.9|8288.7|8289.3|8288|12
1650285240000|2022-04-18 12:34:00|8289.4|8288.5|8289.6|8288.7|8290|8288.8|8289.3|8288.1|17
1650285250000|2022-04-18 12:34:10|8289.8|8288.9|8290.5|8289|8290.7|8289.2|8289.6|8288.6|22
1650285260000|2022-04-18 12:34:20|8290.4|8288.9|8290.9|8289.4|8291.3|8290.1|8290.4|8288.9|22
1650285270000|2022-04-18 12:34:30|8291|8289.5|8290.9|8289.4|8291.1|8289.9|8290.7|8289.3|15
1650285280000|2022-04-18 12:34:40|8290.8|8289.3|8290.9|8289.4|8291|8289.5|8290.8|8289.3|4
1650285290000|2022-04-18 12:34:50|8290.8|8289.3|8290.8|8289.3|8290.9|8289.6|8290.5|8289.2|14
1650285300000|2022-04-18 12:35:00|8290.9|8289.4|8290.9|8289.4|8291.1|8289.6|8290.8|8289.3|15
1650285310000|2022-04-18 12:35:10|8290.8|8289.3|8291.1|8289.6|8291.2|8290|8290.8|8289.3|11
1650285320000|2022-04-18 12:35:20|8290.7|8289.8|8290.9|8289.4|8291.3|8289.8|8290.7|8289.4|13
1650285330000|2022-04-18 12:35:30|8291|8289.5|8291|8289.5|8291.1|8289.6|8291|8289.5|5
1650285340000|2022-04-18 12:35:40|8291.1|8289.6|8291.1|8289.6|8291.1|8289.6|8291.1|8289.6|1
1650285350000|2022-04-18 12:35:50|8291|8289.5|8291|8289.5|8291.1|8289.6|8291|8289.5|5
1650285360000|2022-04-18 12:36:00|8290.9|8289.4|8290.7|8289.2|8290.9|8289.5|8290.3|8289|19
1650285370000|2022-04-18 12:36:10|8290.6|8289.1|8290.3|8288.8|8290.6|8289.1|8290.2|8288.7|10
1650285380000|2022-04-18 12:36:20|8290.4|8288.9|8290.7|8289.2|8290.8|8289.3|8290.4|8288.9|8
1650285390000|2022-04-18 12:36:30|8290.8|8289.3|8290.7|8289.2|8290.8|8289.3|8290.7|8289.2|14
1650285410000|2022-04-18 12:36:50|8290.6|8289.1|8290.4|8288.9|8290.8|8289.3|8290.3|8288.8|16
1650285420000|2022-04-18 12:37:00|8290.5|8289|8290.2|8288.7|8290.5|8289|8289.9|8288.7|18
1650285430000|2022-04-18 12:37:10|8290.1|8288.6|8290.3|8288.8|8290.4|8288.9|8290.1|8288.6|7
1650285440000|2022-04-18 12:37:20|8290.4|8288.9|8290.4|8288.9|8290.4|8288.9|8290.3|8288.8|5
1650285450000|2022-04-18 12:37:30|8290.3|8288.8|8290.5|8289|8290.5|8289.1|8289.9|8288.7|15
1650285460000|2022-04-18 12:37:40|8290.4|8288.9|8290.4|8288.9|8290.5|8289|8290.3|8288.8|18
1650285470000|2022-04-18 12:37:50|8290.3|8288.8|8290.3|8288.8|8290.3|8289.1|8290|8288.7|7
1650285480000|2022-04-18 12:38:00|8290.2|8288.7|8289.9|8288.4|8290.2|8288.7|8289.9|8288.4|6
1650285490000|2022-04-18 12:38:10|8289.5|8288.6|8290|8288.5|8290.1|8288.8|8289.5|8288.4|11
1650285500000|2022-04-18 12:38:20|8289.9|8288.4|8289.9|8288.4|8290|8288.5|8289.8|8288.3|9
1650285510000|2022-04-18 12:38:30|8289.8|8288.3|8290|8288.5|8290.1|8288.6|8289.8|8288.3|11
1650285520000|2022-04-18 12:38:40|8289.9|8288.4|8290|8288.5|8290|8288.5|8289.9|8288.4|2
1650285530000|2022-04-18 12:38:50|8290.1|8288.6|8290.1|8288.6|8290.2|8288.7|8290.1|8288.6|5
1650285540000|2022-04-18 12:39:00|8290.2|8288.7|8290|8288.5|8290.2|8288.7|8289.9|8288.4|11
1650285550000|2022-04-18 12:39:10|8289.9|8288.4|8289.3|8287.8|8289.9|8288.4|8289.3|8287.8|12
1650285560000|2022-04-18 12:39:20|8289.4|8287.9|8289.5|8288|8289.5|8288|8289.3|8287.8|4
1650285570000|2022-04-18 12:39:30|8289.4|8287.9|8289.7|8288.2|8289.7|8288.4|8289.2|8287.9|16
1650285580000|2022-04-18 12:39:40|8289.6|8288.1|8289.6|8288.1|8289.7|8288.4|8289.3|8288|10
1650285590000|2022-04-18 12:39:50|8289.8|8288.3|8289.9|8288.4|8289.9|8288.4|8289.8|8288.3|12
1650285600000|2022-04-18 12:40:00|8289.8|8288.3|8290.2|8288.7|8290.2|8289|8289.7|8288.3|26
1650285610000|2022-04-18 12:40:10|8290.1|8288.6|8290.2|8288.7|8290.3|8288.8|8290.1|8288.6|8
1650285620000|2022-04-18 12:40:20|8290.1|8288.6|8290|8288.5|8290.2|8288.9|8289.8|8288.4|12
1650285630000|2022-04-18 12:40:30|8290.1|8288.6|8290|8288.5|8290.1|8288.6|8290|8288.5|10
1650285640000|2022-04-18 12:40:40|8290.1|8288.6|8289.7|8288.2|8290.1|8288.7|8289.5|8288|8
1650285650000|2022-04-18 12:40:50|8289.6|8288.1|8289.6|8288.1|8289.8|8288.3|8289.6|8288.1|11
1650285660000|2022-04-18 12:41:00|8289.7|8288.2|8289.7|8288.2|8289.8|8288.6|8289.4|8288.1|11
1650285670000|2022-04-18 12:41:10|8289.6|8288.1|8289.6|8288.1|8289.7|8288.2|8289.6|8288.1|9
1650285680000|2022-04-18 12:41:20|8289.5|8288|8289.4|8287.9|8289.5|8288|8289.3|8287.8|4
1650285690000|2022-04-18 12:41:30|8289.5|8288|8289.4|8287.9|8289.6|8288.1|8289|8287.7|8
1650285700000|2022-04-18 12:41:40|8289.3|8287.8|8289.5|8288|8289.6|8288.4|8289.2|8287.8|9
1650285710000|2022-04-18 12:41:50|8289.6|8288.1|8289.7|8288.2|8289.8|8288.3|8289.5|8288|9
1650285720000|2022-04-18 12:42:00|8289.6|8288.1|8289.8|8288.3|8289.8|8288.3|8289.6|8288.1|7
1650285730000|2022-04-18 12:42:10|8289.7|8288.2|8289.3|8287.8|8289.8|8288.3|8289.2|8287.7|12
1650285740000|2022-04-18 12:42:20|8289.4|8287.9|8288.8|8287.9|8289.4|8287.9|8288.7|8287.4|15
1650285750000|2022-04-18 12:42:30|8288.7|8287.8|8289|8287.5|8289.1|8287.9|8288.7|8287.5|7
1650285760000|2022-04-18 12:42:40|8288.9|8287.4|8289|8287.5|8289|8287.5|8288.9|8287.4|4
1650285770000|2022-04-18 12:42:50|8288.9|8287.4|8288.9|8287.4|8289|8287.5|8288.8|8287.3|5
1650285780000|2022-04-18 12:43:00|8289|8287.5|8288.1|8287.2|8289|8287.8|8288.1|8287|11
1650285790000|2022-04-18 12:43:10|8288.3|8286.8|8288.3|8286.8|8288.4|8286.9|8288.3|8286.8|7
1650285800000|2022-04-18 12:43:20|8288.5|8287.4|8288.5|8287|8288.5|8287.4|8288.4|8286.9|4
1650285810000|2022-04-18 12:43:30|8288.4|8286.9|8288.7|8287.2|8288.8|8287.3|8288.4|8286.9|8
1650285820000|2022-04-18 12:43:40|8288.8|8287.3|8288.9|8287.4|8288.9|8287.7|8288.6|8287.2|6
1650285830000|2022-04-18 12:43:50|8289|8287.5|8289.1|8287.6|8289.2|8287.9|8288.7|8287.4|21
1650285840000|2022-04-18 12:44:00|8289|8287.5|8288.8|8287.3|8289.2|8287.7|8288.8|8287.3|6
1650285850000|2022-04-18 12:44:10|8288.9|8287.4|8289|8287.5|8289.1|8287.6|8288.9|8287.4|4
1650285860000|2022-04-18 12:44:20|8288.9|8287.4|8288.7|8287.8|8288.9|8287.8|8288.7|8287.4|2
1650285870000|2022-04-18 12:44:30|8288.6|8287.7|8289.2|8287.7|8289.2|8288|8288.6|8287.6|13
1650285880000|2022-04-18 12:44:40|8289.1|8287.6|8289.2|8287.7|8289.2|8288|8288.8|8287.6|17
1650285890000|2022-04-18 12:44:50|8289.1|8287.6|8289|8287.5|8289.3|8287.8|8289|8287.5|17
1650285900000|2022-04-18 12:45:00|8289.1|8287.6|8288.8|8287.9|8289.2|8287.9|8288.7|8287.3|14
1650285910000|2022-04-18 12:45:10|8288.6|8287.7|8288.9|8287.4|8289|8287.7|8288.6|8287.4|7
1650285920000|2022-04-18 12:45:20|8289|8287.5|8288.9|8287.4|8289.2|8287.9|8288.8|8287.4|10
1650285930000|2022-04-18 12:45:30|8288.8|8287.3|8288.5|8287|8288.9|8287.4|8288.2|8286.9|12
1650285940000|2022-04-18 12:45:40|8288.4|8286.9|8288.5|8287|8288.7|8287.2|8288.1|8286.9|13
1650285950000|2022-04-18 12:45:50|8288.6|8287.1|8288.6|8287.1|8288.7|8287.2|8288.5|8287|11
1650285960000|2022-04-18 12:46:00|8288.7|8287.2|8288.4|8286.9|8288.8|8287.3|8288.3|8286.8|11
1650285970000|2022-04-18 12:46:10|8288.6|8287.1|8288.5|8287|8288.6|8287.1|8288.5|8287|2
1650285980000|2022-04-18 12:46:20|8288.4|8286.9|8288.3|8286.8|8288.5|8287.1|8288|8286.8|8
1650285990000|2022-04-18 12:46:30|8288.4|8286.9|8287.9|8286.4|8288.4|8286.9|8287.9|8286.4|6
1650286000000|2022-04-18 12:46:40|8288.1|8286.6|8288.3|8286.8|8288.4|8287|8287.9|8286.5|15
1650286010000|2022-04-18 12:46:50|8288.4|8286.9|8288.1|8286.6|8288.4|8286.9|8288.1|8286.6|13
1650286020000|2022-04-18 12:47:00|8288.2|8286.7|8288.2|8286.7|8288.2|8286.7|8288|8286.5|7
1650286030000|2022-04-18 12:47:10|8288.1|8287.2|8288.2|8286.7|8288.3|8287.2|8288|8286.7|7
1650286040000|2022-04-18 12:47:20|8288.3|8286.8|8288.3|8286.8|8288.4|8287|8287.9|8286.6|16
1650286050000|2022-04-18 12:47:30|8288.2|8286.7|8288.1|8286.6|8288.2|8287|8287.9|8286.5|5
1650286060000|2022-04-18 12:47:40|8288|8286.5|8287.9|8286.4|8288|8286.5|8287.8|8286.3|4
1650286070000|2022-04-18 12:47:50|8287.8|8286.3|8287.8|8286.3|8287.9|8286.4|8287.7|8286.2|9
1650286080000|2022-04-18 12:48:00|8287.7|8286.2|8287.9|8286.4|8287.9|8286.8|8287.7|8286.2|7
1650286090000|2022-04-18 12:48:10|8288|8286.5|8287.9|8286.4|8288.1|8286.6|8287.9|8286.4|6
1650286100000|2022-04-18 12:48:20|8287.8|8286.3|8287.9|8286.4|8288|8286.5|8287.8|8286.3|12
1650286110000|2022-04-18 12:48:30|8288|8286.5|8287.8|8286.3|8288|8286.6|8287.5|8286.2|6
1650286120000|2022-04-18 12:48:40|8287.7|8286.2|8287.6|8286.1|8287.7|8286.2|8287.5|8286|6
1650286130000|2022-04-18 12:48:50|8287.5|8286|8287.8|8286.3|8287.9|8286.7|8287.5|8286|8
1650286140000|2022-04-18 12:49:00|8287.9|8286.4|8288.1|8286.6|8288.1|8286.6|8287.9|8286.4|5
1650286150000|2022-04-18 12:49:10|8288|8286.5|8288.1|8286.6|8288.2|8286.9|8287.8|8286.5|15
1650286160000|2022-04-18 12:49:20|8288|8286.5|8288.1|8286.6|8288.2|8286.7|8288|8286.5|6
1650286170000|2022-04-18 12:49:30|8288.2|8286.7|8288.1|8286.6|8288.2|8286.7|8288.1|8286.6|6
1650286180000|2022-04-18 12:49:40|8288.2|8286.7|8287.9|8286.4|8288.2|8286.8|8287.6|8286.4|10
1650286190000|2022-04-18 12:49:50|8287.8|8286.3|8287.7|8286.8|8288.2|8286.9|8287.7|8286.3|13
1650286200000|2022-04-18 12:50:00|8288|8286.5|8288|8286.5|8288.1|8287|8287.8|8286.4|10
1650286210000|2022-04-18 12:50:10|8287.9|8286.4|8288|8286.5|8288|8286.5|8287.9|8286.4|4
1650286220000|2022-04-18 12:50:20|8287.9|8286.4|8287.8|8286.3|8287.9|8286.4|8287.7|8286.2|12
1650286230000|2022-04-18 12:50:30|8287.7|8286.2|8287.7|8286.8|8288|8286.8|8287.7|8286.2|11
1650286240000|2022-04-18 12:50:40|8288|8286.5|8288.1|8286.6|8288.3|8287|8287.9|8286.5|8
1650286250000|2022-04-18 12:50:50|8288.2|8286.7|8288.4|8286.9|8288.4|8286.9|8288.2|8286.7|6
1650286260000|2022-04-18 12:51:00|8288.3|8286.8|8288.1|8286.6|8288.5|8287|8288|8286.5|11
1650286270000|2022-04-18 12:51:10|8288|8286.5|8288.1|8286.6|8288.1|8286.6|8288|8286.5|2
1650286280000|2022-04-18 12:51:20|8288|8286.5|8288|8286.5|8288|8286.5|8287.8|8286.3|11
1650286290000|2022-04-18 12:51:30|8288.1|8286.6|8288.1|8286.6|8288.2|8286.7|8288.1|8286.6|3
1650286300000|2022-04-18 12:51:40|8288.2|8286.7|8288.4|8286.9|8288.5|8287.3|8287.7|8286.5|14
1650286310000|2022-04-18 12:51:50|8288.5|8287|8288.6|8287.1|8288.7|8287.6|8288.3|8287|9
1650286320000|2022-04-18 12:52:00|8288.7|8287.2|8288.9|8287.4|8288.9|8287.8|8288.6|8287.1|10
1650286330000|2022-04-18 12:52:10|8288.6|8287.7|8288.7|8287.2|8289|8287.7|8288.6|8287.1|16
1650286340000|2022-04-18 12:52:20|8288.6|8287.1|8288.6|8287.1|8288.7|8287.2|8288.5|8287|7
1650286350000|2022-04-18 12:52:30|8288.5|8287|8288.4|8286.9|8288.5|8287|8288.2|8286.7|18
1650286360000|2022-04-18 12:52:40|8288.5|8287|8288.4|8286.9|8288.5|8287|8288.4|8286.9|4
1650286370000|2022-04-18 12:52:50|8288.5|8287|8288.5|8287|8288.6|8287.4|8288.3|8286.9|13
1650286380000|2022-04-18 12:53:00|8288.4|8286.9|8288.1|8286.6|8288.5|8287|8288.1|8286.6|6
1650286390000|2022-04-18 12:53:10|8287.9|8287|8288|8286.5|8288.1|8287|8287.8|8286.5|11
1650286400000|2022-04-18 12:53:20|8287.9|8286.4|8288.1|8286.6|8288.1|8286.6|8287.9|8286.4|3
1650286410000|2022-04-18 12:53:30|8288.2|8286.7|8288.3|8286.8|8288.4|8286.9|8288.2|8286.7|10
1650286420000|2022-04-18 12:53:40|8288.2|8286.7|8288.4|8286.9|8288.4|8286.9|8288.2|8286.7|5
1650286430000|2022-04-18 12:53:50|8288.3|8286.8|8288.3|8286.8|8288.4|8286.9|8288.2|8286.7|11
1650286440000|2022-04-18 12:54:00|8288.4|8286.9|8288.3|8286.8|8288.4|8287.2|8288.1|8286.8|6
1650286450000|2022-04-18 12:54:10|8288.4|8286.9|8288|8286.5|8288.6|8287.3|8288|8286.5|17
1650286460000|2022-04-18 12:54:20|8287.9|8286.4|8287.8|8286.3|8288.1|8286.6|8287.8|8286.3|10
1650286470000|2022-04-18 12:54:30|8287.7|8286.2|8287.8|8286.3|8287.8|8286.3|8287.7|8286.2|4
1650286480000|2022-04-18 12:54:40|8287.9|8286.4|8287.7|8286.2|8287.9|8286.4|8287.7|8286.2|6
1650286500000|2022-04-18 12:55:00|8287.6|8286.1|8287.3|8285.8|8287.6|8286.1|8287.3|8285.8|6
1650286510000|2022-04-18 12:55:10|8287.4|8285.9|8287.1|8286.2|8287.4|8286.2|8287|8285.8|5
1650286520000|2022-04-18 12:55:20|8287.2|8286.3|8287.4|8285.9|8287.4|8286.3|8286.9|8285.9|8
1650286530000|2022-04-18 12:55:30|8287.6|8286.1|8287.6|8286.1|8287.6|8286.1|8287.6|8286.1|1
1650286540000|2022-04-18 12:55:40|8287.5|8286|8287.8|8286.3|8287.8|8286.3|8287.5|8286|5
1650286550000|2022-04-18 12:55:50|8287.9|8286.4|8288.1|8286.6|8288.2|8286.9|8287.5|8286.2|28
1650286560000|2022-04-18 12:56:00|8288.2|8286.7|8287.3|8286.4|8288.2|8286.9|8287.3|8286.3|13
1650286570000|2022-04-18 12:56:10|8287.7|8286.2|8287.6|8286.1|8287.7|8286.6|8287.3|8286|13
1650286590000|2022-04-18 12:56:30|8287.4|8286.5|8287.5|8286.6|8287.8|8286.6|8287.3|8286.2|9
1650286600000|2022-04-18 12:56:40|8287.4|8286.5|8287.5|8286.6|8287.6|8286.7|8287.4|8286.5|8
1650286610000|2022-04-18 12:56:50|8288|8286.5|8287.9|8286.4|8288|8286.5|8287.9|8286.4|2
1650286620000|2022-04-18 12:57:00|8288|8286.5|8288.3|8286.8|8288.3|8286.9|8287.6|8286.5|25
1650286630000|2022-04-18 12:57:10|8288.2|8286.7|8288.4|8286.9|8288.5|8287.1|8287.9|8286.7|20
1650286640000|2022-04-18 12:57:20|8288.5|8287|8288.3|8286.8|8288.5|8287.3|8288.2|8286.7|25
1650286650000|2022-04-18 12:57:30|8288.2|8286.7|8288.2|8286.7|8288.4|8286.9|8288.2|8286.7|7
1650286660000|2022-04-18 12:57:40|8288|8286.5|8288|8286.5|8288|8286.7|8287.5|8286.3|13
1650286670000|2022-04-18 12:57:50|8287.9|8286.4|8287.8|8286.9|8288.1|8286.9|8287.7|8286.4|19
1650286680000|2022-04-18 12:58:00|8287.7|8286.8|8288.6|8287.1|8288.6|8287.1|8287.7|8286.8|16
1650286690000|2022-04-18 12:58:10|8288.5|8287|8288.4|8286.9|8288.6|8287.4|8288.1|8286.8|15
1650286700000|2022-04-18 12:58:20|8288.3|8286.8|8288.2|8286.7|8288.3|8287.1|8287.9|8286.7|6
1650286710000|2022-04-18 12:58:30|8287.9|8287|8288.3|8286.8|8288.3|8287.1|8287.9|8286.8|10
1650286720000|2022-04-18 12:58:40|8288.4|8286.9|8288.4|8287.5|8288.6|8287.5|8288.2|8286.9|15
1650286730000|2022-04-18 12:58:50|8288.3|8287.4|8288.7|8287.2|8288.8|8287.5|8288|8286.7|14
1650286740000|2022-04-18 12:59:00|8288.4|8287.5|8289.3|8287.8|8289.3|8288.2|8288.4|8287.2|22
1650286750000|2022-04-18 12:59:10|8289|8288.1|8289.2|8287.7|8289.6|8288.2|8288.9|8287.6|26
1650286760000|2022-04-18 12:59:20|8288.9|8288|8289.3|8287.8|8289.4|8288.1|8288.9|8287.8|6
1650286770000|2022-04-18 12:59:30|8289.2|8288.3|8289|8287.5|8289.5|8288.3|8288.7|8287.5|9
1650286780000|2022-04-18 12:59:40|8288.9|8287.4|8289.2|8287.7|8289.3|8287.9|8288.8|8287.3|9
1650286790000|2022-04-18 12:59:50|8289|8287.5|8288.9|8287.4|8289.1|8287.6|8288.9|8287.4|4
1650286800000|2022-04-18 13:00:00|8289|8287.5|8289|8287.5|8289|8287.5|8288.8|8287.3|11
1650286810000|2022-04-18 13:00:10|8288.9|8287.4|8288.4|8286.9|8289|8287.5|8288.3|8286.9|16
1650286820000|2022-04-18 13:00:20|8288.5|8287|8288.3|8286.8|8288.6|8287.2|8287.9|8286.8|11
1650286830000|2022-04-18 13:00:30|8288|8287.1|8288.3|8286.8|8288.4|8287.1|8287.9|8286.7|15
1650286840000|2022-04-18 13:00:40|8288.2|8286.7|8287.4|8286.5|8288.2|8286.7|8287.3|8286.2|15
1650286850000|2022-04-18 13:00:50|8287.7|8286.2|8287.7|8286.8|8288|8286.8|8287.6|8286.1|8
1650286860000|2022-04-18 13:01:00|8288|8286.5|8288.2|8286.7|8288.3|8287.1|8287.7|8286.4|26
1650286870000|2022-04-18 13:01:10|8288.1|8286.6|8288.6|8287.1|8288.6|8287.4|8288.1|8286.6|24
1650286880000|2022-04-18 13:01:20|8288.5|8287|8288|8286.5|8288.6|8287.1|8287.9|8286.4|17
1650286890000|2022-04-18 13:01:30|8288.1|8286.6|8288.1|8286.6|8288.3|8287|8287.8|8286.5|17
1650286900000|2022-04-18 13:01:40|8288.2|8286.7|8288.2|8286.7|8288.4|8287.2|8287.8|8286.7|9
1650286910000|2022-04-18 13:01:50|8288.3|8286.8|8288.5|8287|8288.6|8287.1|8288.3|8286.8|7
1650286920000|2022-04-18 13:02:00|8288.6|8287.1|8288.5|8287|8288.7|8287.2|8288.5|8287|8
1650286930000|2022-04-18 13:02:10|8288.6|8287.1|8288.7|8287.2|8288.8|8287.6|8288.3|8287|16
1650286940000|2022-04-18 13:02:20|8288.9|8287.4|8288.9|8287.4|8289.1|8287.6|8288.7|8287.2|12
1650286950000|2022-04-18 13:02:30|8289|8287.5|8289|8287.5|8289.2|8287.7|8288.9|8287.4|15
1650286960000|2022-04-18 13:02:40|8288.7|8287.8|8288.7|8287.2|8288.9|8287.8|8288.4|8287|29
1650286970000|2022-04-18 13:02:50|8288.6|8287.1|8288.7|8287.2|8289|8287.8|8288.3|8287.1|23
1650286980000|2022-04-18 13:03:00|8288.8|8287.3|8289.2|8287.7|8289.3|8288.1|8288.8|8287.3|21
1650286990000|2022-04-18 13:03:10|8289.3|8287.8|8289.1|8287.6|8289.5|8288.2|8288.9|8287.4|21
1650287000000|2022-04-18 13:03:20|8289.2|8287.7|8289.4|8287.9|8289.4|8287.9|8289.1|8287.6|12
1650287010000|2022-04-18 13:03:30|8289.3|8287.8|8289.3|8287.8|8289.4|8287.9|8289.2|8287.7|7
1650287020000|2022-04-18 13:03:40|8289.1|8288.2|8289.4|8287.9|8289.7|8288.2|8289.1|8287.9|11
1650287030000|2022-04-18 13:03:50|8289.3|8287.8|8289.2|8288.3|8289.3|8288.3|8289|8287.5|10
1650287040000|2022-04-18 13:04:00|8289.4|8287.9|8289|8287.5|8289.5|8288|8289|8287.5|15
1650287050000|2022-04-18 13:04:10|8289.1|8287.6|8289.3|8287.8|8289.3|8287.8|8289|8287.5|15
1650287060000|2022-04-18 13:04:20|8289.4|8287.9|8289.4|8287.9|8289.6|8288.1|8289.3|8287.8|11
1650287070000|2022-04-18 13:04:30|8289.5|8288|8289.5|8288|8289.6|8288.5|8289.3|8287.9|9
1650287080000|2022-04-18 13:04:40|8289.4|8287.9|8289|8287.5|8289.5|8288|8288.9|8287.4|18
1650287090000|2022-04-18 13:04:50|8288.9|8287.4|8288.5|8287|8289|8287.5|8288.3|8286.9|15
1650287100000|2022-04-18 13:05:00|8288.4|8286.9|8288|8286.5|8288.5|8287.3|8288|8286.5|22
1650287110000|2022-04-18 13:05:10|8287.9|8286.4|8287.4|8285.9|8287.9|8286.4|8286.9|8285.4|35
1650287120000|2022-04-18 13:05:20|8287.5|8286|8287.2|8285.7|8287.7|8286.2|8286.9|8285.7|13
1650287130000|2022-04-18 13:05:30|8287.3|8285.8|8287.2|8285.7|8287.3|8285.8|8287.1|8285.6|6
1650287140000|2022-04-18 13:05:40|8286.9|8285.4|8286.8|8285.3|8287|8285.5|8286.8|8285.3|6
1650287150000|2022-04-18 13:05:50|8287|8285.5|8286.8|8285.3|8287.1|8285.6|8286.8|8285.3|13
1650287160000|2022-04-18 13:06:00|8286.7|8285.2|8286.8|8285.3|8286.8|8285.6|8286.3|8285|17
1650287170000|2022-04-18 13:06:10|8286.7|8285.2|8286.6|8285.7|8287|8285.7|8286.6|8285.2|22
1650287180000|2022-04-18 13:06:20|8286.9|8285.4|8286.9|8285.4|8287|8285.6|8286.5|8285.2|13
1650287190000|2022-04-18 13:06:30|8286.7|8285.2|8286.5|8285.6|8286.8|8285.6|8286.5|8285.2|5
1650287200000|2022-04-18 13:06:40|8286.9|8285.4|8286.9|8285.4|8287|8285.9|8286.8|8285.4|7
1650287210000|2022-04-18 13:06:50|8286.8|8285.3|8286.9|8285.4|8287|8285.5|8286.6|8285.1|16
1650287220000|2022-04-18 13:07:00|8286.8|8285.3|8286.8|8285.3|8287.1|8285.8|8286.6|8285.3|15
1650287230000|2022-04-18 13:07:10|8286.9|8285.4|8286.7|8285.2|8286.9|8285.6|8286.3|8285|14
1650287240000|2022-04-18 13:07:20|8286.6|8285.1|8286.3|8284.8|8286.6|8285.1|8286.3|8284.8|17
1650287250000|2022-04-18 13:07:30|8286.4|8284.9|8286.4|8284.9|8286.5|8285|8286.3|8284.8|7
1650287260000|2022-04-18 13:07:40|8286.5|8285|8286.4|8284.9|8286.5|8285|8286.3|8284.8|8
1650287270000|2022-04-18 13:07:50|8286.2|8285.3|8286.2|8284.7|8286.3|8285.3|8286|8284.7|13
1650287280000|2022-04-18 13:08:00|8286.3|8284.8|8286.2|8284.7|8286.3|8284.8|8286.2|8284.7|4
1650287290000|2022-04-18 13:08:10|8286.1|8284.6|8285.7|8284.8|8286.1|8284.9|8285.7|8284.5|9
1650287300000|2022-04-18 13:08:20|8285.8|8284.9|8286.4|8284.9|8286.4|8285.3|8285.8|8284.6|16
1650287310000|2022-04-18 13:08:30|8286.3|8284.8|8286.2|8284.7|8286.4|8284.9|8286.1|8284.6|24
1650287320000|2022-04-18 13:08:40|8286.1|8284.6|8286.3|8284.8|8286.3|8284.8|8286.1|8284.6|6
1650287330000|2022-04-18 13:08:50|8286.2|8284.7|8286.1|8284.6|8286.3|8285.1|8286|8284.5|20
1650287340000|2022-04-18 13:09:00|8286.2|8284.7|8286.3|8284.8|8286.4|8285.3|8285.8|8284.5|31
1650287350000|2022-04-18 13:09:10|8286.2|8284.7|8286.4|8284.9|8286.4|8284.9|8286.1|8284.6|18
1650287360000|2022-04-18 13:09:20|8286.5|8285|8286.8|8285.3|8286.8|8285.7|8286.3|8284.8|20
1650287370000|2022-04-18 13:09:30|8286.7|8285.2|8286.8|8285.3|8286.9|8285.5|8286.2|8284.9|18
1650287380000|2022-04-18 13:09:40|8286.9|8285.4|8287.4|8285.9|8287.4|8285.9|8286.6|8285.2|19
1650287390000|2022-04-18 13:09:50|8287.1|8285.6|8286.6|8285.1|8287.1|8285.8|8286.2|8285.1|11
1650287400000|2022-04-18 13:10:00|8286.7|8285.2|8286.5|8285|8286.7|8285.3|8286.1|8284.8|22
1650287410000|2022-04-18 13:10:10|8286.4|8284.9|8286.8|8285.3|8287|8285.9|8286.4|8284.9|25
1650287420000|2022-04-18 13:10:20|8286.7|8285.2|8286.9|8285.4|8287.3|8286|8286.5|8285.2|16
1650287430000|2022-04-18 13:10:30|8286.5|8285.6|8286.8|8285.9|8286.8|8285.9|8286.5|8285.6|16
1650287440000|2022-04-18 13:10:40|8286.7|8285.8|8287.1|8285.6|8287.3|8286.2|8286.4|8285.3|26
1650287450000|2022-04-18 13:10:50|8286.9|8286|8287.6|8286.1|8287.9|8286.7|8286.9|8285.8|22
1650287460000|2022-04-18 13:11:00|8287.3|8286.4|8287.7|8286.2|8287.9|8286.6|8287.2|8286|15
1650287470000|2022-04-18 13:11:10|8287.9|8286.4|8287.5|8286|8287.9|8286.4|8287.5|8286|7
1650287480000|2022-04-18 13:11:20|8287.4|8285.9|8287.2|8286.3|8287.5|8286.3|8287.1|8285.9|9
1650287490000|2022-04-18 13:11:30|8287.1|8286.2|8286.9|8285.4|8287.2|8286.3|8286.6|8285.4|20
1650287500000|2022-04-18 13:11:40|8287|8285.5|8286.7|8285.8|8287.1|8285.9|8286.6|8285.4|12
1650287510000|2022-04-18 13:11:50|8286.6|8285.7|8286.5|8285.6|8286.7|8285.8|8286.4|8285.5|10
1650287520000|2022-04-18 13:12:00|8286.6|8285.7|8287|8285.5|8287|8285.7|8286.4|8285.2|13
1650287530000|2022-04-18 13:12:10|8287.1|8285.6|8286.9|8285.4|8287.1|8285.9|8286.3|8285.2|20
1650287540000|2022-04-18 13:12:20|8287|8285.5|8286.6|8285.7|8287|8286|8286.5|8285.4|22
1650287550000|2022-04-18 13:12:30|8286.8|8285.9|8287|8285.5|8287.2|8285.9|8286.5|8285.3|17
1650287560000|2022-04-18 13:12:40|8287.1|8285.6|8286.5|8285.6|8287.2|8285.8|8286.5|8285.3|16
1650287570000|2022-04-18 13:12:50|8286.4|8285.5|8286.7|8285.2|8286.7|8285.6|8286.4|8285.1|10
1650287580000|2022-04-18 13:13:00|8286.6|8285.1|8286.3|8285.4|8286.9|8286|8286.2|8285.1|17
1650287590000|2022-04-18 13:13:10|8286.4|8285.5|8286.1|8285.2|8286.6|8285.5|8285.8|8284.6|32
1650287600000|2022-04-18 13:13:20|8286|8285.1|8286.3|8284.8|8286.3|8285.1|8285.9|8284.7|6
1650287610000|2022-04-18 13:13:30|8286.2|8284.7|8286.3|8284.8|8286.4|8284.9|8286.2|8284.7|14
1650287620000|2022-04-18 13:13:40|8286.5|8285|8286.3|8284.8|8286.7|8285.6|8285.9|8284.7|18
1650287630000|2022-04-18 13:13:50|8286.4|8284.9|8286.1|8285.2|8286.4|8285.5|8286.1|8284.9|14
1650287640000|2022-04-18 13:14:00|8286|8285.1|8286.5|8285|8286.7|8285.2|8285.9|8284.7|26
1650287650000|2022-04-18 13:14:10|8286.1|8285.2|8286.4|8284.9|8286.6|8285.3|8286|8284.8|22
1650287660000|2022-04-18 13:14:20|8286.5|8285|8286.3|8284.8|8286.7|8285.3|8286.1|8284.8|17
1650287670000|2022-04-18 13:14:30|8286.2|8284.7|8286|8285.1|8286.4|8285.1|8286|8284.7|5
1650287680000|2022-04-18 13:14:40|8285.9|8285|8286.4|8285.5|8286.4|8285.5|8285.9|8284.8|14
1650287690000|2022-04-18 13:14:50|8286.8|8285.3|8287.1|8285.6|8287.1|8285.6|8286.8|8285.3|18
1650287700000|2022-04-18 13:15:00|8287|8285.5|8286.4|8284.9|8287|8285.5|8286|8284.9|23
1650287710000|2022-04-18 13:15:10|8286.3|8284.8|8286|8285.1|8286.3|8285.1|8286|8284.6|9
1650287720000|2022-04-18 13:15:20|8286.2|8285.3|8286.3|8285.4|8286.8|8285.4|8286.1|8285|25
1650287730000|2022-04-18 13:15:30|8286.4|8285.5|8286.9|8286|8287.2|8286|8286.4|8285.1|33
1650287740000|2022-04-18 13:15:40|8286.8|8285.9|8287.1|8285.6|8287.5|8286|8286.8|8285.6|17
1650287750000|2022-04-18 13:15:50|8287|8285.5|8287.2|8285.7|8287.5|8286.2|8287|8285.5|21
1650287760000|2022-04-18 13:16:00|8287.3|8285.8|8286.9|8286|8287.3|8286|8286.8|8285.6|18
1650287770000|2022-04-18 13:16:10|8287|8286.1|8287|8286.1|8287.9|8286.6|8286.9|8285.9|30
1650287780000|2022-04-18 13:16:20|8286.8|8285.9|8287.1|8286.2|8287.2|8286.2|8286.6|8285.5|26
1650287790000|2022-04-18 13:16:30|8287|8286.1|8287.5|8286.6|8288.1|8286.7|8286.8|8285.9|39
1650287800000|2022-04-18 13:16:40|8287.7|8286.8|8288.1|8286.6|8288.4|8286.9|8287.5|8286.4|36
1650287810000|2022-04-18 13:16:50|8288.2|8286.7|8288|8287.1|8288.4|8287.4|8287.8|8286.5|35
1650287820000|2022-04-18 13:17:00|8288.1|8287.2|8287.5|8286.6|8288.4|8287.3|8287.4|8286.3|31
1650287830000|2022-04-18 13:17:10|8287.6|8286.7|8287.2|8286.3|8287.8|8286.8|8287.2|8286.3|12
1650287840000|2022-04-18 13:17:20|8287.5|8286|8287.2|8286.3|8287.5|8286.4|8287.1|8285.9|19
1650287850000|2022-04-18 13:17:30|8287.1|8286.2|8286.6|8285.7|8287.5|8286.3|8286.6|8285.7|21
1650287860000|2022-04-18 13:17:40|8286.8|8285.9|8287.1|8286.2|8287.1|8286.2|8286.6|8285.7|29
1650287870000|2022-04-18 13:17:50|8287|8286.1|8287.4|8285.9|8287.7|8286.4|8287|8285.7|25
1650287880000|2022-04-18 13:18:00|8287.5|8286|8287.8|8286.3|8287.8|8286.5|8287.2|8285.7|27
1650287890000|2022-04-18 13:18:10|8287.6|8286.7|8288.1|8286.6|8288.3|8286.8|8287.6|8286.3|15
1650287900000|2022-04-18 13:18:20|8287.9|8287|8288.1|8286.6|8288.2|8287|8287.6|8286.6|19
1650287910000|2022-04-18 13:18:30|8288.2|8286.7|8288.4|8286.9|8288.5|8287.2|8288|8286.7|9
1650287920000|2022-04-18 13:18:40|8288.5|8287|8288.5|8287|8288.6|8287.3|8288.1|8286.9|8
1650287930000|2022-04-18 13:18:50|8288.4|8286.9|8288.9|8287.4|8289|8287.8|8288.4|8286.9|18
1650287940000|2022-04-18 13:19:00|8289|8287.5|8288|8287.1|8289|8287.7|8288|8286.9|14
1650287950000|2022-04-18 13:19:10|8288.1|8287.2|8288|8287.1|8288.4|8287.2|8288|8286.9|7
1650287960000|2022-04-18 13:19:20|8288.1|8287.2|8288.6|8287.1|8288.7|8287.7|8288.1|8287|21
1650287970000|2022-04-18 13:19:30|8288.7|8287.2|8288.7|8287.8|8288.7|8287.8|8288.3|8286.9|16
1650287980000|2022-04-18 13:19:40|8288.9|8287.4|8288.6|8287.7|8289|8287.9|8288.4|8287.2|24
1650287990000|2022-04-18 13:19:50|8288.5|8287.6|8288.1|8287.2|8288.8|8287.6|8288|8286.8|31
1650288000000|2022-04-18 13:20:00|8288|8287.1|8288.4|8287.5|8288.7|8287.6|8288|8287.1|19
1650288010000|2022-04-18 13:20:10|8288.7|8287.2|8288|8287.1|8288.7|8287.3|8287.9|8286.6|20
1650288020000|2022-04-18 13:20:20|8288.1|8287.2|8287.6|8286.1|8288.2|8287.2|8287.6|8286.1|8
1650288030000|2022-04-18 13:20:30|8287.5|8286|8287.8|8286.3|8287.9|8286.7|8287.5|8286|9
1650288040000|2022-04-18 13:20:40|8287.7|8286.2|8288|8286.5|8288|8286.9|8287.6|8286.2|14
1650288050000|2022-04-18 13:20:50|8288.1|8286.6|8288.1|8286.6|8288.1|8287|8287.6|8286.6|14
1650288060000|2022-04-18 13:21:00|8288|8286.5|8288.4|8286.9|8288.4|8287.2|8287.8|8286.5|25
1650288070000|2022-04-18 13:21:10|8288.6|8287.1|8287.8|8286.3|8288.6|8287.5|8287.7|8286.2|26
1650288080000|2022-04-18 13:21:20|8287.9|8286.4|8287.5|8286.6|8287.9|8286.7|8287.5|8286.3|13
1650288090000|2022-04-18 13:21:30|8287.4|8286.5|8288|8286.5|8288|8286.7|8287.4|8286.5|4
1650288100000|2022-04-18 13:21:40|8287.9|8286.4|8287.7|8286.8|8287.9|8286.8|8287.3|8286.2|24
1650288110000|2022-04-18 13:21:50|8288|8286.5|8287.9|8286.4|8288.3|8286.8|8287.5|8286.4|17
1650288120000|2022-04-18 13:22:00|8287.8|8286.3|8287.9|8286.4|8288|8286.5|8287.8|8286.3|6
1650288130000|2022-04-18 13:22:10|8288|8286.5|8287.9|8286.4|8288|8286.5|8287.7|8286.2|12
1650288140000|2022-04-18 13:22:20|8287.8|8286.3|8287.8|8286.3|8288|8286.5|8287.8|8286.3|8
1650288150000|2022-04-18 13:22:30|8287.9|8286.4|8287.4|8286.5|8287.9|8286.6|8287.4|8286|15
1650288160000|2022-04-18 13:22:40|8287.5|8286.6|8287.6|8286.1|8287.6|8286.6|8287.4|8286.1|3
1650288170000|2022-04-18 13:22:50|8287.5|8286|8287.5|8286|8287.6|8286.2|8287|8285.8|18
1650288180000|2022-04-18 13:23:00|8287.6|8286.1|8288.1|8286.6|8288.2|8287|8287.6|8286.1|17
1650288190000|2022-04-18 13:23:10|8288.2|8286.7|8288|8286.5|8288.2|8286.7|8288|8286.5|9
1650288200000|2022-04-18 13:23:20|8288.1|8286.6|8287.8|8286.3|8288.3|8287.1|8287.7|8286.2|20
1650288210000|2022-04-18 13:23:30|8287.9|8286.4|8287.8|8286.3|8287.9|8286.7|8287.5|8286.2|11
1650288220000|2022-04-18 13:23:40|8288|8286.5|8288|8286.5|8288.1|8286.6|8287.9|8286.4|7
1650288230000|2022-04-18 13:23:50|8287.9|8286.4|8288.4|8286.9|8288.4|8287.1|8287.9|8286.4|12
1650288240000|2022-04-18 13:24:00|8288|8287.1|8287.8|8286.3|8288.4|8287.2|8287.5|8286.2|14
1650288250000|2022-04-18 13:24:10|8287.5|8286.6|8288|8286.5|8288|8286.8|8287.5|8286.3|13
1650288260000|2022-04-18 13:24:20|8287.9|8286.4|8288|8286.5|8288.1|8286.9|8287.6|8286.4|13
1650288270000|2022-04-18 13:24:30|8287.9|8286.4|8287.9|8286.4|8287.9|8286.4|8287.8|8286.3|3
1650288280000|2022-04-18 13:24:40|8288|8286.5|8288.1|8286.6|8288.1|8287|8287.7|8286.4|13
1650288290000|2022-04-18 13:24:50|8288|8286.5|8287.9|8286.4|8288.1|8286.9|8287.6|8286.3|18
1650288300000|2022-04-18 13:25:00|8287.6|8286.7|8287.3|8285.8|8287.6|8286.7|8286.9|8285.7|21
1650288310000|2022-04-18 13:25:10|8287.4|8285.9|8287.2|8285.7|8287.4|8285.9|8287.2|8285.7|7
1650288320000|2022-04-18 13:25:20|8287.1|8285.6|8287.1|8285.6|8287.2|8285.7|8287.1|8285.6|7
1650288330000|2022-04-18 13:25:30|8287.2|8285.7|8287.3|8285.8|8287.3|8286.1|8286.9|8285.7|11
1650288340000|2022-04-18 13:25:40|8287.2|8285.7|8287.2|8286.3|8287.3|8286.3|8287|8285.5|12
1650288350000|2022-04-18 13:25:50|8287.1|8286.2|8287.4|8285.9|8287.4|8286.3|8287|8285.8|20
1650288360000|2022-04-18 13:26:00|8287.5|8286|8287.2|8285.7|8287.5|8286|8287|8285.5|16
1650288370000|2022-04-18 13:26:10|8287.3|8285.8|8287.1|8286.2|8287.4|8286.2|8287.1|8285.8|5
1650288380000|2022-04-18 13:26:20|8287.2|8286.3|8287.2|8286.3|8287.4|8286.3|8287|8285.9|10
1650288390000|2022-04-18 13:26:30|8287.3|8286.4|8287.7|8286.2|8287.8|8286.4|8287.3|8286|13
1650288400000|2022-04-18 13:26:40|8287.6|8286.1|8287.4|8286.5|8287.7|8286.6|8287.4|8286.1|13
1650288410000|2022-04-18 13:26:50|8287.5|8286.6|8287.6|8286.1|8287.7|8286.6|8287.4|8286.1|6
1650288420000|2022-04-18 13:27:00|8287.2|8286.3|8287.3|8285.8|8287.5|8286.5|8287.1|8285.8|12
1650288430000|2022-04-18 13:27:10|8287|8286.1|8287.4|8285.9|8287.4|8286.1|8287|8285.8|6
1650288440000|2022-04-18 13:27:20|8287.5|8286|8287.4|8286.5|8287.5|8286.5|8287.2|8285.7|10
1650288450000|2022-04-18 13:27:30|8287.6|8286.1|8287.9|8286.4|8287.9|8286.4|8287.6|8286.1|13
1650288460000|2022-04-18 13:27:40|8287.8|8286.3|8288.1|8286.6|8288.1|8287.1|8287.8|8286.3|20
1650288470000|2022-04-18 13:27:50|8288|8286.5|8287.7|8286.8|8288.1|8286.9|8287.6|8286.4|19
1650288480000|2022-04-18 13:28:00|8287.6|8286.7|8287.9|8286.4|8288|8286.8|8287.5|8286.3|18
1650288490000|2022-04-18 13:28:10|8287.8|8286.3|8287.8|8286.9|8288.1|8286.9|8287.7|8286.3|5
1650288500000|2022-04-18 13:28:20|8287.7|8286.8|8288.3|8286.8|8288.4|8287|8287.6|8286.7|25
1650288510000|2022-04-18 13:28:30|8288.2|8286.7|8288.5|8287|8288.5|8287|8288.1|8286.6|9
1650288520000|2022-04-18 13:28:40|8288.3|8286.8|8288.3|8287.4|8288.7|8287.5|8288.1|8286.8|21
1650288530000|2022-04-18 13:28:50|8288.4|8287.5|8288.5|8287|8288.7|8287.5|8288.2|8287|19
1650288540000|2022-04-18 13:29:00|8288.6|8287.1|8288.5|8287|8288.6|8287.3|8288|8286.8|19
1650288550000|2022-04-18 13:29:10|8288.3|8286.8|8288.4|8286.9|8288.5|8287.3|8288.1|8286.8|8
1650288560000|2022-04-18 13:29:20|8288.5|8287|8288.7|8287.2|8288.8|8287.6|8288.2|8287|15
1650288570000|2022-04-18 13:29:30|8288.6|8287.1|8288.6|8287.1|8288.8|8287.3|8288.5|8287|21
1650288580000|2022-04-18 13:29:40|8288.5|8287|8288.5|8287|8288.6|8287.1|8288.5|8287|7
1650288590000|2022-04-18 13:29:50|8287.9|8286.7|8288.5|8287|8288.5|8287|8287.7|8286.5|17
1650288600000|2022-04-18 13:30:00|8288.4|8286.9|8288.5|8287|8288.6|8287.3|8288|8286.7|28
1650288610000|2022-04-18 13:30:10|8288.4|8286.9|8288.3|8286.8|8288.6|8287.3|8287.9|8286.7|25
1650288620000|2022-04-18 13:30:20|8288.4|8286.9|8287.9|8287|8288.6|8287.5|8287.8|8286.7|36
1650288630000|2022-04-18 13:30:30|8287.8|8286.9|8288|8286.5|8288.3|8286.9|8287.6|8286.4|26
1650288640000|2022-04-18 13:30:40|8287.9|8286.4|8287.2|8285.7|8288.3|8287.1|8287.1|8285.6|40
1650288650000|2022-04-18 13:30:50|8287.1|8285.6|8287.2|8286.3|8287.5|8286.3|8286.9|8285.6|12
1650288660000|2022-04-18 13:31:00|8287.1|8286.2|8287|8285.5|8287.3|8286.2|8286.8|8285.3|25
1650288670000|2022-04-18 13:31:10|8286.9|8285.4|8287.1|8285.6|8287.2|8285.9|8286.6|8285.3|24
1650288680000|2022-04-18 13:31:20|8286.6|8285.7|8286.3|8284.8|8287.2|8286|8286.1|8284.8|28
1650288690000|2022-04-18 13:31:30|8286.2|8284.7|8286|8284.5|8286.5|8285.2|8285.6|8284.3|24
1650288700000|2022-04-18 13:31:40|8285.9|8284.4|8286.1|8284.6|8286.1|8284.8|8285.5|8284.3|20
1650288710000|2022-04-18 13:31:50|8285.8|8284.9|8286.4|8284.9|8286.4|8285.2|8285.7|8284.6|18
1650288720000|2022-04-18 13:32:00|8286.3|8284.8|8286.5|8285|8286.5|8285|8286.2|8284.7|15
1650288730000|2022-04-18 13:32:10|8286.4|8284.9|8286.5|8285|8286.6|8285.1|8286.1|8284.6|18
1650288740000|2022-04-18 13:32:20|8286.6|8285.1|8286.6|8285.7|8286.7|8285.8|8286.2|8285|27
1650288750000|2022-04-18 13:32:30|8286.7|8285.8|8286.9|8285.4|8287.1|8285.9|8286.6|8285.1|17
1650288760000|2022-04-18 13:32:40|8287|8285.5|8287|8285.5|8287.1|8286.1|8286.7|8285.4|18
1650288770000|2022-04-18 13:32:50|8286.9|8285.4|8287|8285.5|8287.1|8285.6|8286.9|8285.4|10
1650288780000|2022-04-18 13:33:00|8286.9|8285.4|8286.8|8285.3|8287|8285.5|8286.6|8285.1|14
1650288790000|2022-04-18 13:33:10|8286.9|8285.4|8287.7|8286.8|8287.8|8286.8|8286.9|8285.4|16
1650288800000|2022-04-18 13:33:20|8287.6|8286.7|8287.3|8285.8|8288.1|8287|8287.3|8285.8|35
1650288810000|2022-04-18 13:33:30|8286.9|8286|8287.3|8285.8|8287.4|8286|8286.8|8285.5|27
1650288820000|2022-04-18 13:33:40|8287.4|8285.9|8287.2|8285.7|8287.4|8286.1|8286.9|8285.6|14
1650288830000|2022-04-18 13:33:50|8287.3|8285.8|8287.1|8285.6|8287.4|8286|8286.9|8285.5|15
1650288840000|2022-04-18 13:34:00|8287|8285.5|8287.2|8285.7|8287.8|8286.3|8287|8285.5|20
1650288850000|2022-04-18 13:34:10|8287.3|8285.8|8287.1|8285.6|8287.3|8285.9|8286.7|8285.5|25
1650288860000|2022-04-18 13:34:20|8287|8285.5|8286.9|8285.4|8287|8285.6|8286.2|8285|18
1650288870000|2022-04-18 13:34:30|8287|8285.5|8286.7|8285.8|8287|8285.8|8286.5|8285.2|15
1650288880000|2022-04-18 13:34:40|8287|8285.5|8287.1|8285.6|8287.1|8285.6|8286.3|8284.8|27
1650288890000|2022-04-18 13:34:50|8287.2|8285.7|8286.9|8285.4|8287.2|8285.8|8286.6|8285.3|22
1650288900000|2022-04-18 13:35:00|8287|8285.5|8287.2|8285.7|8287.3|8285.8|8286.7|8285.5|21
1650288910000|2022-04-18 13:35:10|8287.3|8285.8|8286.9|8285.4|8287.5|8286.1|8286.9|8285.4|18
1650288920000|2022-04-18 13:35:20|8287.1|8285.6|8287|8285.5|8287.2|8285.7|8286.9|8285.4|18
1650288930000|2022-04-18 13:35:30|8287.1|8285.6|8287.1|8285.6|8287.2|8285.7|8286.9|8285.4|19
1650288940000|2022-04-18 13:35:40|8287|8285.5|8286.5|8285.6|8287|8285.7|8286.4|8285.4|10
1650288950000|2022-04-18 13:35:50|8286.4|8285.5|8287.1|8285.6|8287.2|8285.7|8286.4|8285.2|15
1650288960000|2022-04-18 13:36:00|8287.2|8285.7|8287.4|8285.9|8287.4|8285.9|8287.1|8285.6|16
1650288970000|2022-04-18 13:36:10|8287.3|8285.8|8286.9|8285.4|8287.5|8286.2|8286.7|8285.4|25
1650288980000|2022-04-18 13:36:20|8287|8285.5|8287|8285.5|8287.3|8286.1|8286.8|8285.4|17
1650288990000|2022-04-18 13:36:30|8286.9|8285.4|8286.9|8285.4|8287|8285.5|8286.8|8285.3|14
1650289000000|2022-04-18 13:36:40|8286.8|8285.3|8286.9|8285.4|8287.1|8285.6|8286.8|8285.3|20
1650289010000|2022-04-18 13:36:50|8286.8|8285.3|8287.1|8285.6|8287.1|8285.7|8286.5|8285.1|21
1650289020000|2022-04-18 13:37:00|8287|8285.5|8286.9|8285.4|8287|8285.5|8286.7|8285.2|18
1650289030000|2022-04-18 13:37:10|8286.8|8285.3|8286.8|8285.3|8286.8|8285.3|8286.7|8285.2|7
1650289040000|2022-04-18 13:37:20|8286.7|8285.2|8286.9|8285.4|8287|8285.8|8286.6|8285.2|11
1650289050000|2022-04-18 13:37:30|8287|8285.5|8287|8285.5|8287.1|8285.6|8286.9|8285.4|5
1650289060000|2022-04-18 13:37:40|8286.9|8285.4|8286.4|8284.9|8287|8285.5|8286.3|8284.8|27
1650289070000|2022-04-18 13:37:50|8285.9|8285|8286.2|8284.7|8286.3|8285|8285.8|8284.4|19
1650289080000|2022-04-18 13:38:00|8286.1|8284.6|8285.9|8285|8286.4|8285|8285.9|8284.6|11
1650289090000|2022-04-18 13:38:10|8286.1|8284.6|8286.2|8284.7|8286.3|8284.8|8285.9|8284.4|22
1650289100000|2022-04-18 13:38:20|8286.1|8284.6|8286|8284.5|8286.3|8284.8|8285.9|8284.4|24
1650289110000|2022-04-18 13:38:30|8285.9|8284.4|8285.9|8284.4|8286.1|8284.6|8285.9|8284.4|21
1650289120000|2022-04-18 13:38:40|8285.8|8284.3|8285.9|8284.4|8286|8284.9|8285.7|8284.2|7
1650289130000|2022-04-18 13:38:50|8286|8284.5|8285.8|8284.3|8286|8284.7|8285.6|8284.2|17
1650289140000|2022-04-18 13:39:00|8285.7|8284.2|8285.7|8284.2|8285.8|8284.5|8285.3|8284|21
1650289150000|2022-04-18 13:39:10|8285.8|8284.3|8286|8284.5|8286.2|8284.7|8285.8|8284.3|22
1650289160000|2022-04-18 13:39:20|8285.9|8284.4|8285.8|8284.3|8286|8284.5|8285.7|8284.2|14
1650289170000|2022-04-18 13:39:30|8285.7|8284.2|8286|8284.5|8286.1|8284.6|8285.7|8284.2|12
1650289180000|2022-04-18 13:39:40|8286.1|8284.6|8286.1|8284.6|8286.1|8284.8|8285.6|8284.4|18
1650289190000|2022-04-18 13:39:50|8286|8284.5|8285.9|8284.4|8286|8284.8|8285.5|8284.2|35
1650289200000|2022-04-18 13:40:00|8285.8|8284.3|8285.1|8283.6|8285.9|8284.4|8285|8283.6|24
1650289210000|2022-04-18 13:40:10|8285.2|8283.7|8285.3|8283.8|8285.3|8283.8|8284.6|8283.4|17
1650289220000|2022-04-18 13:40:20|8285.4|8283.9|8285.8|8284.3|8285.8|8284.4|8285.2|8283.9|18
1650289230000|2022-04-18 13:40:30|8285.9|8284.4|8285.7|8284.2|8286|8284.6|8285.5|8284.2|20
1650289240000|2022-04-18 13:40:40|8285.8|8284.3|8285.9|8284.4|8286.1|8284.6|8285.7|8284.2|23
1650289250000|2022-04-18 13:40:50|8286.1|8284.6|8285.9|8284.4|8286.1|8284.7|8285.5|8284.2|22
1650289260000|2022-04-18 13:41:00|8286|8284.5|8286.3|8284.8|8286.4|8285.1|8285.8|8284.5|32
1650289270000|2022-04-18 13:41:10|8286.4|8284.9|8286.5|8285|8286.6|8285.3|8286.1|8284.8|28
1650289280000|2022-04-18 13:41:20|8286.4|8284.9|8286.4|8284.9|8286.5|8285|8286.3|8284.8|12
1650289290000|2022-04-18 13:41:30|8286.5|8285|8286.4|8284.9|8286.5|8285|8286.4|8284.9|8
1650289300000|2022-04-18 13:41:40|8286.1|8285.2|8286.1|8284.6|8286.4|8285.2|8286|8284.6|28
1650289310000|2022-04-18 13:41:50|8286.2|8284.7|8286.3|8284.8|8286.5|8285.2|8285.8|8284.7|22
1650289320000|2022-04-18 13:42:00|8286|8285.1|8286.4|8284.9|8286.8|8285.3|8286|8284.8|28
1650289330000|2022-04-18 13:42:10|8286.5|8285|8286.4|8284.9|8286.5|8285|8286.3|8284.8|17
1650289340000|2022-04-18 13:42:20|8286.6|8285.1|8286.6|8285.1|8286.7|8285.2|8286.4|8284.9|15
1650289350000|2022-04-18 13:42:30|8286.5|8285|8286.7|8285.2|8286.7|8285.5|8286.3|8284.9|20
1650289360000|2022-04-18 13:42:40|8286.6|8285.1|8287.1|8285.6|8287.2|8285.7|8286.5|8285|22
1650289370000|2022-04-18 13:42:50|8287.2|8285.7|8286.9|8285.4|8287.2|8285.7|8286.8|8285.3|24
1650289380000|2022-04-18 13:43:00|8286.8|8285.3|8287|8285.5|8287.3|8285.8|8286.8|8285.3|20
1650289390000|2022-04-18 13:43:10|8287.1|8285.6|8287.2|8285.7|8287.2|8285.7|8287|8285.5|27
1650289400000|2022-04-18 13:43:20|8287.1|8285.6|8287.3|8285.8|8287.4|8285.9|8287|8285.5|15
1650289410000|2022-04-18 13:43:30|8286.9|8286|8287.6|8286.1|8287.6|8286.2|8286.9|8285.6|24
1650289420000|2022-04-18 13:43:40|8287.5|8286|8287.5|8286|8287.7|8286.2|8287.2|8285.7|23
1650289430000|2022-04-18 13:43:50|8287.4|8285.9|8287.6|8286.1|8287.7|8286.2|8287.4|8285.9|20
1650289440000|2022-04-18 13:44:00|8287.7|8286.2|8287.9|8286.4|8288|8286.5|8287.3|8285.8|24
1650289450000|2022-04-18 13:44:10|8288|8286.5|8287.8|8286.3|8288|8286.5|8287.7|8286.2|12
1650289460000|2022-04-18 13:44:20|8287.9|8286.4|8287.8|8286.3|8288|8286.5|8287.6|8286.1|27
1650289470000|2022-04-18 13:44:30|8287.7|8286.2|8287.8|8286.3|8288|8286.6|8287.4|8286.1|23
1650289480000|2022-04-18 13:44:40|8287.9|8286.4|8288|8286.5|8288|8286.5|8287.7|8286.2|22
1650289490000|2022-04-18 13:44:50|8287.9|8286.4|8288|8286.5|8288.1|8286.6|8287.9|8286.4|16
1650289500000|2022-04-18 13:45:00|8287.9|8286.4|8287.8|8286.3|8288.1|8286.6|8287.5|8286|22
1650289510000|2022-04-18 13:45:10|8287.7|8286.2|8286.9|8286|8288|8287|8286.9|8285.8|23
1650289520000|2022-04-18 13:45:20|8287.1|8285.6|8287.8|8286.3|8287.9|8286.4|8287|8285.6|23
1650289530000|2022-04-18 13:45:30|8287.9|8286.4|8287.2|8285.7|8287.9|8286.5|8287.1|8285.6|28
1650289540000|2022-04-18 13:45:40|8287.1|8285.6|8287.7|8286.2|8287.7|8286.4|8287.1|8285.6|14
1650289550000|2022-04-18 13:45:50|8287.8|8286.3|8287.9|8286.4|8287.9|8286.4|8287.7|8286.2|8
1650289560000|2022-04-18 13:46:00|8287.8|8286.3|8287.5|8286|8287.8|8286.3|8287.2|8285.9|15
1650289570000|2022-04-18 13:46:10|8287.6|8286.1|8287.5|8286|8287.6|8286.1|8287.3|8285.8|16
1650289580000|2022-04-18 13:46:20|8287.6|8286.1|8287.7|8286.2|8287.7|8286.2|8287.6|8286.1|6
1650289590000|2022-04-18 13:46:30|8287.8|8286.3|8287.8|8286.3|8287.8|8286.3|8287.8|8286.3|1
1650289600000|2022-04-18 13:46:40|8287.7|8286.2|8287.8|8286.3|8287.8|8286.3|8287.7|8286.2|6
1650289610000|2022-04-18 13:46:50|8287.7|8286.2|8287.4|8285.9|8287.7|8286.5|8287.1|8285.8|17
1650289620000|2022-04-18 13:47:00|8287.5|8286|8287.5|8286|8287.6|8286.1|8287.5|8286|13
1650289630000|2022-04-18 13:47:10|8287.6|8286.1|8287.1|8285.6|8287.7|8286.2|8287|8285.5|20
1650289640000|2022-04-18 13:47:20|8287.2|8285.7|8287.2|8285.7|8287.3|8285.8|8287.1|8285.6|7
1650289650000|2022-04-18 13:47:30|8287.3|8285.8|8287.3|8285.8|8287.3|8285.8|8287.2|8285.7|9
1650289660000|2022-04-18 13:47:40|8286.9|8286|8286.9|8285.4|8287.3|8286|8286.9|8285.4|11
1650289670000|2022-04-18 13:47:50|8287|8285.5|8286.6|8285.1|8287|8285.5|8286.2|8284.9|12
1650289680000|2022-04-18 13:48:00|8286.7|8285.2|8287.1|8285.6|8287.1|8285.9|8286.6|8285.2|13
1650289690000|2022-04-18 13:48:10|8287|8285.5|8287.5|8286|8287.5|8286|8286.8|8285.5|15
1650289700000|2022-04-18 13:48:20|8287.4|8285.9|8287.5|8286|8287.6|8286.1|8287.4|8285.9|8
1650289710000|2022-04-18 13:48:30|8287.6|8286.1|8287.9|8286.4|8287.9|8286.7|8287.3|8285.8|14
1650289720000|2022-04-18 13:48:40|8288|8286.5|8287.8|8286.9|8288.3|8287|8287.8|8286.5|19
1650289730000|2022-04-18 13:48:50|8287.9|8287|8288.2|8286.7|8288.3|8287|8287.7|8286.5|17
1650289740000|2022-04-18 13:49:00|8288.4|8286.9|8288.6|8287.1|8288.6|8287.4|8288.1|8286.7|16
1650289750000|2022-04-18 13:49:10|8288.7|8287.2|8289.1|8287.6|8289.2|8288|8288.1|8287|32
1650289760000|2022-04-18 13:49:20|8289|8287.5|8289.6|8288.1|8289.7|8288.2|8288.8|8287.5|21
1650289770000|2022-04-18 13:49:30|8289.7|8288.2|8289.7|8288.2|8289.8|8288.5|8289.2|8287.9|17
1650289780000|2022-04-18 13:49:40|8289.8|8288.3|8289.9|8288.4|8289.9|8288.7|8288.9|8287.8|34
1650289790000|2022-04-18 13:49:50|8290|8288.5|8289.9|8288.4|8290.1|8288.6|8289.7|8288.2|16
1650289800000|2022-04-18 13:50:00|8290|8288.5|8290.1|8288.6|8290.1|8288.8|8289.1|8287.9|30
1650289810000|2022-04-18 13:50:10|8290.2|8288.7|8290.2|8288.7|8290.2|8288.8|8289.4|8288.1|31
1650289820000|2022-04-18 13:50:20|8290.1|8288.6|8289.6|8288.1|8290.6|8289.1|8289.3|8288|20
1650289830000|2022-04-18 13:50:30|8289.8|8288.3|8290.1|8288.6|8290.4|8289.1|8289.7|8288.3|22
1650289840000|2022-04-18 13:50:40|8290.2|8288.7|8290.3|8288.8|8290.4|8289.1|8290|8288.6|13
1650289850000|2022-04-18 13:50:50|8290.4|8288.9|8290.2|8288.7|8290.4|8288.9|8290.2|8288.7|7
1650289860000|2022-04-18 13:51:00|8289.7|8288.8|8290.2|8288.7|8290.3|8289.1|8289.7|8288.6|15
1650289870000|2022-04-18 13:51:10|8290.1|8288.6|8290|8288.5|8290.1|8288.6|8290|8288.5|2
1650289880000|2022-04-18 13:51:20|8289.8|8288.3|8289.8|8288.3|8289.8|8288.6|8289.1|8287.9|14
1650289890000|2022-04-18 13:51:30|8289.9|8288.4|8288.9|8287.4|8289.9|8288.5|8288.7|8287.2|24
1650289900000|2022-04-18 13:51:40|8288.8|8287.3|8288.8|8287.3|8289|8287.8|8288.5|8287.3|19
1650289910000|2022-04-18 13:51:50|8288.9|8287.4|8288.7|8287.2|8288.9|8287.4|8288.3|8287|13
1650289920000|2022-04-18 13:52:00|8288.8|8287.3|8289|8287.5|8289.1|8287.6|8288.8|8287.3|17
1650289930000|2022-04-18 13:52:10|8288.9|8288|8289.4|8287.9|8289.5|8288.1|8288.8|8287.9|13
1650289940000|2022-04-18 13:52:20|8289.5|8288|8289.6|8288.1|8289.7|8288.2|8289.4|8287.9|10
1650289950000|2022-04-18 13:52:30|8289.7|8288.2|8290|8288.5|8290|8288.7|8289.5|8288.2|13
1650289960000|2022-04-18 13:52:40|8289.9|8288.4|8289.6|8288.7|8290.1|8288.7|8289.4|8288.2|16
1650289970000|2022-04-18 13:52:50|8289.5|8288.6|8290.1|8288.6|8290.4|8289.4|8289.5|8288.4|19
1650289980000|2022-04-18 13:53:00|8290.2|8288.7|8290|8288.5|8290.2|8288.7|8290|8288.5|3
1650289990000|2022-04-18 13:53:10|8290.1|8288.6|8289.8|8288.3|8290.1|8288.6|8289.8|8288.3|16
1650290000000|2022-04-18 13:53:20|8289.9|8288.4|8290.1|8288.6|8290.1|8288.8|8289.5|8288.3|15
1650290010000|2022-04-18 13:53:30|8290|8288.5|8290.1|8288.6|8290.1|8288.6|8290|8288.5|6
1650290020000|2022-04-18 13:53:40|8290|8288.5|8289.9|8288.4|8290.1|8288.6|8289.9|8288.4|4
1650290030000|2022-04-18 13:53:50|8289.8|8288.3|8289.9|8288.4|8289.9|8288.4|8289.8|8288.3|12
1650290040000|2022-04-18 13:54:00|8289.8|8288.3|8289.8|8288.3|8289.8|8288.4|8289.2|8288|13
1650290050000|2022-04-18 13:54:10|8289.7|8288.2|8289.8|8288.3|8290.1|8288.7|8289.6|8288.2|14
1650290060000|2022-04-18 13:54:20|8289.6|8288.7|8289.8|8288.3|8290|8288.8|8289.6|8288.2|7
1650290070000|2022-04-18 13:54:30|8290|8288.5|8290.4|8288.9|8290.4|8289.1|8289.9|8288.5|8
1650290080000|2022-04-18 13:54:40|8290.3|8288.8|8290.7|8289.2|8290.8|8289.5|8290.2|8288.8|12
1650290090000|2022-04-18 13:54:50|8290.6|8289.1|8290|8289.1|8290.7|8289.2|8289.9|8288.9|10
1650290100000|2022-04-18 13:55:00|8290.3|8288.8|8290|8288.5|8290.3|8289|8289.7|8288.4|16
1650290110000|2022-04-18 13:55:10|8290.1|8288.6|8289.8|8288.3|8290.1|8289|8289.4|8288.2|30
1650290120000|2022-04-18 13:55:20|8289.6|8288.1|8289.3|8287.8|8289.6|8288.4|8289.3|8287.8|11
1650290130000|2022-04-18 13:55:30|8289.4|8287.9|8289.5|8288|8289.6|8288.1|8289.2|8287.7|13
1650290140000|2022-04-18 13:55:40|8289.4|8287.9|8289.5|8288|8290.4|8289.2|8289.2|8287.9|23
1650290150000|2022-04-18 13:55:50|8289.6|8288.1|8290.2|8288.7|8290.2|8288.8|8289.5|8288.1|18
1650290160000|2022-04-18 13:56:00|8289.9|8289|8290.2|8288.7|8290.3|8289|8289.7|8288.4|27
1650290170000|2022-04-18 13:56:10|8290.1|8288.6|8290.6|8289.1|8290.6|8289.1|8290.1|8288.6|8
1650290180000|2022-04-18 13:56:20|8290.5|8289|8290.4|8288.9|8290.6|8289.4|8289.9|8288.7|20
1650290190000|2022-04-18 13:56:30|8290.5|8289|8289.8|8288.3|8290.6|8289.1|8289.5|8288.2|15
1650290200000|2022-04-18 13:56:40|8289.9|8288.4|8290.1|8288.6|8290.2|8289|8289.7|8288.3|15
1650290210000|2022-04-18 13:56:50|8290.2|8288.7|8290.7|8289.2|8290.7|8289.5|8290.1|8288.7|23
1650290220000|2022-04-18 13:57:00|8290.6|8289.1|8290.5|8289|8290.6|8289.1|8290.2|8288.7|31
1650290230000|2022-04-18 13:57:10|8290.3|8289.4|8290.5|8289|8290.6|8289.4|8290.2|8289|15
1650290240000|2022-04-18 13:57:20|8290.6|8289.1|8290.5|8289|8290.8|8289.5|8290.3|8289|11
1650290250000|2022-04-18 13:57:30|8290.6|8289.1|8290.6|8289.1|8290.6|8289.1|8290.3|8288.8|13
1650290260000|2022-04-18 13:57:40|8290.7|8289.2|8289.9|8288.4|8290.7|8289.5|8289.6|8288.3|22
1650290270000|2022-04-18 13:57:50|8290.1|8288.6|8289.9|8288.4|8290.3|8289.1|8289.4|8288.2|26
1650290280000|2022-04-18 13:58:00|8289.8|8288.3|8289.2|8287.7|8289.9|8288.4|8289.2|8287.7|24
1650290290000|2022-04-18 13:58:10|8289.1|8287.6|8289.3|8287.8|8289.4|8287.9|8289|8287.5|19
1650290300000|2022-04-18 13:58:20|8289.4|8287.9|8288.9|8287.4|8289.4|8287.9|8288.9|8287.4|7
1650290310000|2022-04-18 13:58:30|8289.2|8287.7|8289.3|8287.8|8289.4|8288.3|8289|8287.7|14
1650290320000|2022-04-18 13:58:40|8289.4|8287.9|8289.5|8288|8289.5|8288.2|8289|8287.6|22
1650290330000|2022-04-18 13:58:50|8289.6|8288.1|8289.6|8288.1|8289.9|8288.4|8289.1|8288|13
1650290340000|2022-04-18 13:59:00|8289.7|8288.2|8289.5|8288|8290.2|8288.7|8289.4|8287.9|22
1650290350000|2022-04-18 13:59:10|8289.6|8288.1|8290.1|8288.6|8290.3|8289|8289.5|8288|21
1650290360000|2022-04-18 13:59:20|8290.2|8288.7|8290.1|8288.6|8290.3|8289.1|8289.8|8288.6|13
1650290370000|2022-04-18 13:59:30|8290.2|8288.7|8290|8288.5|8290.3|8288.8|8290|8288.5|17
1650290380000|2022-04-18 13:59:40|8289.9|8288.4|8290.2|8288.7|8290.4|8288.9|8289.9|8288.4|12
1650290390000|2022-04-18 13:59:50|8290.3|8288.8|8290.2|8288.7|8290.5|8289.2|8290.1|8288.7|19
1650290400000|2022-04-18 14:00:00|8290.1|8288.6|8289.5|8288|8290.2|8288.9|8289.5|8288|26
1650290410000|2022-04-18 14:00:10|8289.6|8288.1|8290.2|8288.7|8290.8|8289.3|8289.4|8287.9|25
1650290420000|2022-04-18 14:00:20|8290.4|8288.9|8289.9|8288.4|8290.4|8288.9|8289.9|8288.4|19
1650290430000|2022-04-18 14:00:30|8290|8288.5|8289.5|8288|8290.3|8288.8|8289.5|8288|18
1650290440000|2022-04-18 14:00:40|8289.4|8287.9|8289.1|8287.6|8289.5|8288|8289|8287.5|11
1650290450000|2022-04-18 14:00:50|8289.2|8287.7|8289.8|8288.3|8289.9|8288.5|8289.2|8287.7|10
1650290460000|2022-04-18 14:01:00|8289.9|8288.4|8290.3|8288.8|8290.4|8289.1|8289.7|8288.3|24
1650290470000|2022-04-18 14:01:10|8290.4|8288.9|8290.8|8289.3|8290.9|8289.6|8290.4|8288.9|19
1650290480000|2022-04-18 14:01:20|8290.6|8289.7|8290.8|8289.9|8291.3|8290.1|8290.6|8289.5|17
1650290490000|2022-04-18 14:01:30|8290.7|8289.8|8290.9|8290|8291|8290.1|8290.7|8289.8|7
1650290500000|2022-04-18 14:01:40|8291|8290.1|8291.3|8289.8|8291.3|8290.1|8290.9|8289.7|6
1650290510000|2022-04-18 14:01:50|8291.2|8289.7|8290.9|8289.4|8291.3|8290.1|8290.8|8289.3|22
1650290520000|2022-04-18 14:02:00|8290.3|8289.1|8290.1|8288.6|8290.3|8289.1|8289.7|8288.5|23
1650290530000|2022-04-18 14:02:10|8290.2|8288.7|8290.2|8288.7|8290.2|8289|8289.7|8288.4|19
1650290540000|2022-04-18 14:02:20|8290.1|8288.6|8290.2|8288.7|8290.2|8288.7|8290.1|8288.6|10
1650290550000|2022-04-18 14:02:30|8290.1|8288.6|8290|8289.1|8290.4|8289.2|8290|8288.6|10
1650290560000|2022-04-18 14:02:40|8289.9|8289|8290.2|8288.7|8290.2|8289.1|8289.9|8288.7|4
1650290570000|2022-04-18 14:02:50|8290.1|8288.6|8290.7|8289.2|8290.7|8289.2|8290.1|8288.6|8
1650290580000|2022-04-18 14:03:00|8290.4|8289.5|8290|8289.1|8290.7|8289.5|8290|8288.8|19
1650290590000|2022-04-18 14:03:10|8290.3|8288.8|8290.2|8288.7|8290.4|8289.1|8289.9|8288.7|12
1650290600000|2022-04-18 14:03:20|8290.3|8288.8|8290.2|8288.7|8290.3|8289|8289.9|8288.7|9
1650290610000|2022-04-18 14:03:30|8290.3|8288.8|8290.3|8288.8|8290.3|8288.8|8290.2|8288.7|3
1650290620000|2022-04-18 14:03:40|8290.4|8288.9|8290.4|8288.9|8290.4|8288.9|8290.3|8288.8|3
1650290630000|2022-04-18 14:03:50|8290.5|8289|8289.9|8288.4|8290.6|8289.1|8289.7|8288.4|14
1650290640000|2022-04-18 14:04:00|8289.8|8288.3|8290.6|8289.1|8290.7|8289.2|8289.8|8288.3|18
1650290650000|2022-04-18 14:04:10|8290.7|8289.2|8290.4|8288.9|8290.7|8289.2|8290|8288.8|21
1650290660000|2022-04-18 14:04:20|8290.1|8289.2|8290.3|8288.8|8290.4|8289.2|8290|8288.7|11
1650290670000|2022-04-18 14:04:30|8290.2|8288.7|8290.3|8288.8|8290.3|8289.2|8290|8288.7|13
1650290680000|2022-04-18 14:04:40|8290.4|8288.9|8290.9|8289.4|8290.9|8289.4|8290.3|8288.8|17
1650290690000|2022-04-18 14:04:50|8290.8|8289.3|8290.8|8289.3|8290.9|8289.4|8290.7|8289.2|13
1650290700000|2022-04-18 14:05:00|8290.9|8289.4|8290.6|8289.1|8290.9|8289.6|8290.4|8289|16
1650290710000|2022-04-18 14:05:10|8290.5|8289|8290.7|8289.2|8290.9|8289.5|8290.4|8288.9|20
1650290720000|2022-04-18 14:05:20|8290.6|8289.1|8290.9|8289.4|8291|8289.5|8290.6|8289.1|8
1650290730000|2022-04-18 14:05:30|8291|8289.5|8291|8289.5|8291|8289.8|8290.6|8289.3|13
1650290740000|2022-04-18 14:05:40|8291.1|8289.6|8291.1|8289.6|8291.2|8289.7|8291|8289.5|5
1650290750000|2022-04-18 14:05:50|8291.2|8289.7|8291.1|8289.6|8291.4|8289.9|8290.5|8289.3|19
1650290760000|2022-04-18 14:06:00|8291|8289.5|8291.1|8289.6|8291.3|8289.8|8291|8289.5|11
1650290770000|2022-04-18 14:06:10|8291|8289.5|8291.1|8289.6|8291.1|8289.7|8290.6|8289.4|6
1650290780000|2022-04-18 14:06:20|8291|8289.5|8291|8289.5|8291|8289.5|8290.9|8289.4|3
1650290790000|2022-04-18 14:06:30|8290.6|8289.7|8290.9|8289.4|8291.1|8289.7|8290.4|8289.2|14
1650290800000|2022-04-18 14:06:40|8291|8289.5|8291.1|8289.6|8291.1|8289.6|8290.9|8289.4|6
1650290810000|2022-04-18 14:06:50|8291.2|8289.7|8291.3|8289.8|8291.5|8290|8291.1|8289.6|11
1650290820000|2022-04-18 14:07:00|8291.2|8289.7|8290.5|8289|8291.2|8289.8|8290.2|8289|24
1650290830000|2022-04-18 14:07:10|8290.6|8289.1|8290.4|8288.9|8290.6|8289.1|8290|8288.8|12
1650290840000|2022-04-18 14:07:20|8290.5|8289|8289.9|8288.4|8290.5|8289|8289.4|8288.2|19
1650290850000|2022-04-18 14:07:30|8290.1|8288.6|8290.2|8288.7|8290.4|8288.9|8290.1|8288.6|10
1650290860000|2022-04-18 14:07:40|8290.3|8288.8|8290.3|8288.8|8290.3|8288.8|8290.2|8288.7|9
1650290870000|2022-04-18 14:07:50|8290.4|8288.9|8291|8289.5|8291|8289.7|8290.4|8288.9|17
1650290880000|2022-04-18 14:08:00|8290.9|8289.4|8290.9|8289.4|8290.9|8289.5|8290.2|8289.1|26
1650290890000|2022-04-18 14:08:10|8290.8|8289.3|8290.6|8289.1|8290.9|8289.5|8290.4|8289.1|17
1650290900000|2022-04-18 14:08:20|8290.7|8289.2|8291.1|8289.6|8291.2|8289.8|8290.6|8289.1|16
1650290910000|2022-04-18 14:08:30|8291|8289.5|8291.5|8290|8291.6|8290.3|8291|8289.5|16
1650290920000|2022-04-18 14:08:40|8291.6|8290.1|8291.8|8290.3|8291.8|8290.3|8291.6|8290.1|6
1650290930000|2022-04-18 14:08:50|8291.7|8290.2|8291.4|8289.9|8291.8|8290.5|8291.3|8289.8|16
1650290940000|2022-04-18 14:09:00|8291.5|8290|8291.8|8290.3|8291.9|8290.4|8291.4|8289.9|16
1650290950000|2022-04-18 14:09:10|8291.5|8290.6|8292|8290.5|8292|8290.6|8291.5|8290.2|10
1650290960000|2022-04-18 14:09:20|8291.9|8290.4|8291.7|8290.2|8291.9|8290.4|8291.7|8290.2|9
1650290970000|2022-04-18 14:09:30|8291.6|8290.1|8291.9|8290.4|8292|8290.9|8291.6|8290.1|12
1650290980000|2022-04-18 14:09:40|8291.8|8290.3|8291.9|8290.4|8291.9|8290.7|8291.3|8290.1|19
1650290990000|2022-04-18 14:09:50|8292|8290.5|8292.1|8290.6|8292.2|8290.7|8291.9|8290.4|8
1650291000000|2022-04-18 14:10:00|8292|8290.5|8292|8290.5|8292.1|8290.6|8291.8|8290.3|10
1650291010000|2022-04-18 14:10:10|8292.1|8290.6|8292|8290.5|8292.2|8291|8291.8|8290.5|7
1650291020000|2022-04-18 14:10:20|8292.1|8290.6|8292.3|8290.8|8292.4|8291.1|8292|8290.5|18
1650291030000|2022-04-18 14:10:30|8292.5|8291|8292.4|8290.9|8292.5|8291|8291.9|8290.7|9
1650291040000|2022-04-18 14:10:40|8292.5|8291|8292.6|8291.1|8293|8291.5|8292.2|8291|13
1650291050000|2022-04-18 14:10:50|8292.8|8291.3|8292.5|8291|8292.8|8291.3|8292.2|8290.8|13
1650291060000|2022-04-18 14:11:00|8292.4|8290.9|8292.7|8291.2|8292.7|8291.2|8292.4|8290.9|6
1650291070000|2022-04-18 14:11:10|8292.8|8291.3|8292.8|8291.3|8293|8291.5|8292.4|8291.1|20
1650291080000|2022-04-18 14:11:20|8292.9|8291.4|8292.7|8291.2|8292.9|8291.4|8292.7|8291.2|7
1650291090000|2022-04-18 14:11:30|8292.8|8291.3|8292.2|8290.7|8292.8|8291.3|8291.9|8290.7|15
1650291100000|2022-04-18 14:11:40|8292.1|8290.6|8292.2|8290.7|8292.4|8290.9|8292|8290.5|8
1650291110000|2022-04-18 14:11:50|8292.1|8290.6|8292.2|8290.7|8292.2|8290.7|8292.1|8290.6|2
1650291120000|2022-04-18 14:12:00|8292.3|8290.8|8292.4|8290.9|8292.6|8291.1|8292.2|8290.7|9
1650291130000|2022-04-18 14:12:10|8292.3|8290.8|8292.2|8290.7|8292.3|8291.1|8292|8290.6|12
1650291140000|2022-04-18 14:12:20|8292.1|8290.6|8292.2|8290.7|8292.2|8290.9|8291.8|8290.5|13
1650291150000|2022-04-18 14:12:30|8292.1|8291.2|8292.3|8290.8|8292.3|8291.2|8292.1|8290.6|6
1650291160000|2022-04-18 14:12:40|8292.2|8290.7|8292.6|8291.1|8292.6|8291.2|8292.1|8290.7|18
1650291170000|2022-04-18 14:12:50|8292.7|8291.2|8292.8|8291.3|8292.8|8291.3|8292.6|8291.1|14
1650291180000|2022-04-18 14:13:00|8292.7|8291.2|8292.6|8291.1|8292.8|8291.3|8292.6|8291.1|14
1650291190000|2022-04-18 14:13:10|8292.7|8291.2|8292.4|8290.9|8292.7|8291.2|8292.4|8290.9|12
1650291200000|2022-04-18 14:13:20|8292.5|8291|8292.3|8290.8|8292.5|8291.3|8292|8290.7|7
1650291210000|2022-04-18 14:13:30|8292.2|8290.7|8292|8290.5|8292.3|8290.9|8291.6|8290.3|18
1650291220000|2022-04-18 14:13:40|8291.9|8290.4|8291.7|8290.8|8292|8290.8|8291.7|8290.4|5
1650291230000|2022-04-18 14:13:50|8292.1|8290.6|8292.1|8291.2|8292.4|8291.2|8291.7|8290.5|22
1650291240000|2022-04-18 14:14:00|8292|8291.1|8292.6|8291.1|8292.7|8291.2|8292|8290.7|13
1650291250000|2022-04-18 14:14:10|8292.5|8291|8292.9|8291.4|8292.9|8291.6|8292.4|8291|11
1650291260000|2022-04-18 14:14:20|8293|8291.5|8293.1|8291.6|8293.1|8291.6|8292.9|8291.4|9
1650291270000|2022-04-18 14:14:30|8293.2|8291.7|8293.1|8291.6|8293.2|8292|8292.7|8291.5|20
1650291280000|2022-04-18 14:14:40|8293|8291.5|8292.9|8291.4|8293|8291.5|8292.8|8291.3|10
1650291290000|2022-04-18 14:14:50|8292.8|8291.3|8292.7|8291.2|8292.8|8291.3|8292.7|8291.2|4
1650291300000|2022-04-18 14:15:00|8292.8|8291.3|8292.7|8291.2|8292.8|8291.3|8292.6|8291.1|14
1650291310000|2022-04-18 14:15:10|8292.4|8291.5|8292.7|8291.2|8292.7|8291.5|8292.3|8291.1|6
1650291320000|2022-04-18 14:15:20|8292.8|8291.3|8292.3|8290.8|8292.8|8291.3|8292.1|8290.8|12
1650291330000|2022-04-18 14:15:30|8292.2|8290.7|8291.3|8290.4|8292.4|8291|8291.3|8290.1|20
1650291340000|2022-04-18 14:15:40|8291.2|8290.3|8291.2|8289.7|8291.4|8290.4|8290.8|8289.5|18
1650291350000|2022-04-18 14:15:50|8291.1|8290.2|8291.2|8289.7|8291.4|8290.2|8291|8289.6|14
1650291360000|2022-04-18 14:16:00|8291.1|8289.6|8291.6|8290.1|8291.7|8290.5|8291.1|8289.6|22
1650291370000|2022-04-18 14:16:10|8291.5|8290|8291.5|8290|8291.6|8290.1|8291.5|8290|9
1650291380000|2022-04-18 14:16:20|8291.1|8290.2|8290.5|8289.6|8291.5|8290.2|8290.3|8289.3|16
1650291390000|2022-04-18 14:16:30|8290.4|8289.5|8290.9|8289.4|8290.9|8289.5|8290.3|8289.1|13
1650291400000|2022-04-18 14:16:40|8291|8289.5|8290.4|8288.9|8291.1|8289.8|8290.4|8288.9|18
1650291410000|2022-04-18 14:16:50|8290.5|8289|8290.5|8289|8290.6|8289.3|8290.1|8288.9|17
1650291420000|2022-04-18 14:17:00|8290.4|8288.9|8290.5|8289|8290.6|8289.1|8290.4|8288.9|4
1650291430000|2022-04-18 14:17:10|8290.4|8288.9|8290.5|8289|8290.6|8289.1|8290.4|8288.9|8
1650291440000|2022-04-18 14:17:20|8290.6|8289.1|8290.6|8289.1|8290.6|8289.1|8290.5|8289|5
1650291450000|2022-04-18 14:17:30|8290.9|8289.7|8290.8|8289.3|8291|8289.7|8290.5|8289.3|10
1650291460000|2022-04-18 14:17:40|8290.9|8289.4|8291|8289.5|8291.2|8289.9|8290.7|8289.4|11
1650291470000|2022-04-18 14:17:50|8291.1|8289.6|8291.3|8289.8|8291.3|8289.8|8291.1|8289.6|5
1650291480000|2022-04-18 14:18:00|8291.2|8289.7|8290.9|8289.4|8291.2|8289.9|8290.8|8289.4|9
1650291490000|2022-04-18 14:18:10|8290.8|8289.3|8291|8289.5|8291|8289.5|8290.8|8289.3|9
1650291500000|2022-04-18 14:18:20|8291.1|8289.6|8291|8289.5|8291.1|8289.9|8290.7|8289.5|7
1650291510000|2022-04-18 14:18:30|8290.6|8289.7|8290.6|8289.1|8290.7|8289.7|8290.2|8288.8|17
1650291520000|2022-04-18 14:18:40|8290.7|8289.2|8290.6|8289.1|8290.7|8289.2|8290.6|8289.1|2
1650291530000|2022-04-18 14:18:50|8290.7|8289.2|8290.4|8289.5|8290.7|8289.5|8290.4|8289.1|4
1650291540000|2022-04-18 14:19:00|8290.6|8289.1|8290.3|8288.8|8290.7|8289.5|8290.1|8288.8|9
1650291550000|2022-04-18 14:19:10|8290.4|8288.9|8289.9|8289|8290.4|8289|8289.7|8288.6|12
1650291560000|2022-04-18 14:19:20|8289.8|8288.9|8289.7|8288.2|8289.8|8288.9|8289.4|8288.2|11
1650291570000|2022-04-18 14:19:30|8289.6|8288.1|8289.6|8288.1|8289.7|8288.5|8289.3|8288.1|9
1650291580000|2022-04-18 14:19:40|8289.5|8288|8289.5|8288|8289.6|8288.3|8289.2|8287.9|15
1650291590000|2022-04-18 14:19:50|8289.6|8288.1|8289.6|8288.1|8289.7|8288.2|8289.5|8288|7
1650291600000|2022-04-18 14:20:00|8289.5|8288|8289.7|8288.2|8289.7|8288.4|8289.3|8288|6
1650291610000|2022-04-18 14:20:10|8289.8|8288.3|8289.5|8288|8289.8|8288.5|8289.4|8288|12
1650291620000|2022-04-18 14:20:20|8289.4|8287.9|8289.5|8288|8289.5|8288.2|8289.1|8287.8|13
1650291630000|2022-04-18 14:20:30|8289.4|8287.9|8290|8288.5|8290.1|8288.8|8289.4|8287.9|11
1650291640000|2022-04-18 14:20:40|8290.1|8288.6|8289.8|8288.9|8290.1|8289|8289.7|8288.5|11
1650291650000|2022-04-18 14:20:50|8289.9|8289|8290|8288.5|8290.2|8289|8289.7|8288.5|14
1650291660000|2022-04-18 14:21:00|8289.5|8288.6|8289.8|8288.3|8289.9|8288.6|8289.5|8288.2|10
1650291670000|2022-04-18 14:21:10|8289.9|8288.4|8289.8|8288.3|8289.9|8288.7|8289.5|8288|18
1650291680000|2022-04-18 14:21:20|8289.7|8288.2|8289.9|8288.4|8290|8288.7|8289.6|8288.2|10
1650291690000|2022-04-18 14:21:30|8290|8288.5|8290.1|8288.6|8290.1|8288.6|8289.9|8288.4|4
1650291700000|2022-04-18 14:21:40|8290|8288.5|8290.3|8288.8|8290.4|8288.9|8290|8288.5|14
1650291710000|2022-04-18 14:21:50|8290.4|8288.9|8290.6|8289.1|8290.6|8289.1|8290.4|8288.9|4
1650291720000|2022-04-18 14:22:00|8290.7|8289.2|8291.1|8289.6|8291.2|8289.7|8290.6|8289.1|8
1650291730000|2022-04-18 14:22:10|8291.2|8289.7|8291.1|8289.6|8291.4|8290.3|8290.8|8289.5|18
1650291740000|2022-04-18 14:22:20|8291|8289.5|8291.1|8289.6|8291.2|8289.7|8291|8289.5|6
1650291750000|2022-04-18 14:22:30|8291|8289.5|8291|8289.5|8291.1|8289.9|8290.8|8289.4|9
1650291760000|2022-04-18 14:22:40|8290.9|8289.4|8291.2|8289.7|8291.2|8289.7|8290.9|8289.4|10
1650291770000|2022-04-18 14:22:50|8291.3|8289.8|8291.2|8289.7|8291.3|8289.8|8291.1|8289.6|8
1650291780000|2022-04-18 14:23:00|8291.1|8289.6|8290.6|8289.1|8291.2|8289.7|8290.5|8289|18
1650291790000|2022-04-18 14:23:10|8290.7|8289.2|8290.6|8289.1|8290.7|8289.2|8290.5|8289|10
1650291800000|2022-04-18 14:23:20|8290.7|8289.2|8290.5|8289|8290.7|8289.2|8290.4|8288.9|9
1650291810000|2022-04-18 14:23:30|8290.4|8288.9|8290.2|8288.7|8290.4|8288.9|8290.2|8288.7|9
1650291820000|2022-04-18 14:23:40|8290.3|8288.8|8290.4|8288.9|8290.4|8288.9|8290.3|8288.8|2
1650291830000|2022-04-18 14:23:50|8290.3|8288.8|8290.4|8288.9|8290.5|8289|8290.3|8288.8|8
1650291840000|2022-04-18 14:24:00|8290.5|8289|8290.4|8288.9|8290.5|8289|8290.3|8288.8|8
1650291850000|2022-04-18 14:24:10|8290.3|8288.8|8290.4|8288.9|8290.6|8289.1|8290.3|8288.8|12
1650291860000|2022-04-18 14:24:20|8290.5|8289|8290.6|8289.1|8290.7|8289.2|8290.4|8288.9|14
1650291870000|2022-04-18 14:24:30|8290.5|8289|8290.7|8289.2|8290.8|8289.3|8290.5|8289|9
1650291880000|2022-04-18 14:24:40|8290.6|8289.1|8290.8|8289.3|8290.8|8289.3|8290.6|8289.1|3
1650291890000|2022-04-18 14:24:50|8290.9|8289.4|8290.9|8289.4|8290.9|8289.4|8290.8|8289.3|3
1650291900000|2022-04-18 14:25:00|8290.8|8289.3|8290.7|8289.2|8290.9|8289.5|8290.4|8289.1|10
1650291910000|2022-04-18 14:25:10|8290.8|8289.3|8290.8|8289.3|8290.9|8289.7|8290.5|8289.3|6
1650291920000|2022-04-18 14:25:20|8290.9|8289.4|8290.9|8289.4|8290.9|8289.4|8290.8|8289.3|7
1650291930000|2022-04-18 14:25:30|8290.8|8289.3|8291.3|8289.8|8291.4|8289.9|8290.3|8289|14
1650291940000|2022-04-18 14:25:40|8291.4|8289.9|8291.6|8290.1|8291.6|8290.3|8291.2|8289.8|8
1650291950000|2022-04-18 14:25:50|8291.7|8290.2|8291.7|8290.2|8291.7|8290.2|8291.7|8290.2|1
1650291960000|2022-04-18 14:26:00|8291.6|8290.1|8291.3|8289.8|8291.7|8290.2|8290.8|8289.5|12
1650291970000|2022-04-18 14:26:10|8291.4|8289.9|8291.4|8289.9|8291.5|8290|8291.2|8289.7|19
1650291980000|2022-04-18 14:26:20|8291.5|8290|8291.6|8290.1|8291.7|8290.2|8291.5|8290|8
1650291990000|2022-04-18 14:26:30|8291.5|8290|8291.5|8290|8291.5|8290|8291.5|8290|1
1650292000000|2022-04-18 14:26:40|8291.4|8289.9|8291.5|8290|8291.5|8290|8291.3|8289.8|15
1650292010000|2022-04-18 14:26:50|8291.2|8290.3|8291.9|8290.4|8291.9|8290.7|8291.2|8290|8
1650292020000|2022-04-18 14:27:00|8291.8|8290.3|8291.2|8289.7|8291.8|8290.3|8291.1|8289.6|17
1650292030000|2022-04-18 14:27:10|8291.1|8289.6|8291.1|8289.6|8291.2|8289.7|8291|8289.5|10
1650292040000|2022-04-18 14:27:20|8291|8289.5|8291.1|8289.6|8291.1|8289.6|8291|8289.5|4
1650292050000|2022-04-18 14:27:30|8291.2|8289.7|8291.4|8289.9|8291.5|8290|8291|8289.5|13
1650292060000|2022-04-18 14:27:40|8291.2|8290.3|8291.5|8290|8291.5|8290.4|8291.2|8289.9|10
1650292070000|2022-04-18 14:27:50|8291.4|8289.9|8291.5|8290|8291.5|8290.3|8291.2|8289.9|8
1650292080000|2022-04-18 14:28:00|8291.4|8289.9|8291.4|8289.9|8291.5|8290.1|8291|8289.8|6
1650292090000|2022-04-18 14:28:10|8291.3|8289.8|8291.1|8290.2|8291.7|8290.5|8291.1|8289.8|21
1650292100000|2022-04-18 14:28:20|8291.3|8290.4|8291.6|8290.1|8291.7|8290.5|8291.2|8290|15
1650292110000|2022-04-18 14:28:30|8291.5|8290|8291.5|8290|8291.6|8290.1|8291.5|8290|5
1650292120000|2022-04-18 14:28:40|8291.6|8290.1|8291.4|8289.9|8291.6|8290.1|8291.4|8289.9|3
1650292130000|2022-04-18 14:28:50|8291.5|8290|8291.4|8289.9|8291.5|8290.3|8291.2|8289.8|11
1650292140000|2022-04-18 14:29:00|8291.3|8289.8|8291.6|8290.1|8291.6|8290.5|8291.3|8289.8|10
1650292150000|2022-04-18 14:29:10|8291.7|8290.2|8291.7|8290.2|8291.7|8290.2|8291.6|8290.1|3
1650292160000|2022-04-18 14:29:20|8291.6|8290.1|8291.7|8290.2|8291.7|8290.2|8291.6|8290.1|2
1650292170000|2022-04-18 14:29:30|8291.6|8290.1|8291.6|8290.1|8291.7|8290.2|8291.6|8290.1|5
1650292180000|2022-04-18 14:29:40|8291.5|8290.6|8291.8|8290.3|8291.9|8290.6|8291.5|8290.3|8
1650292190000|2022-04-18 14:29:50|8291.9|8290.4|8291.9|8290.4|8291.9|8290.4|8291.8|8290.3|3
1650292200000|2022-04-18 14:30:00|8291.8|8290.3|8291.8|8290.3|8291.8|8290.4|8291|8289.9|14
1650292210000|2022-04-18 14:30:10|8291.7|8290.8|8291.7|8290.2|8292.1|8291|8291.3|8290.2|10
1650292220000|2022-04-18 14:30:20|8291.8|8290.3|8291.6|8290.1|8291.8|8290.5|8291.4|8290.1|9
1650292230000|2022-04-18 14:30:30|8291.7|8290.2|8291.7|8290.2|8291.7|8290.2|8291.7|8290.2|1
1650292240000|2022-04-18 14:30:40|8291.8|8290.3|8291.5|8290.6|8291.8|8290.6|8291.4|8290.2|12
1650292250000|2022-04-18 14:30:50|8291.8|8290.3|8291.6|8290.1|8291.8|8290.3|8291.5|8290|9
1650292260000|2022-04-18 14:31:00|8291.5|8290|8291.3|8289.8|8291.6|8290.4|8291.2|8289.7|19
1650292270000|2022-04-18 14:31:10|8291.2|8289.7|8291.5|8290|8291.6|8290.1|8291.2|8289.7|8
1650292280000|2022-04-18 14:31:20|8291.4|8289.9|8291.3|8289.8|8291.5|8290|8291.3|8289.8|4
1650292290000|2022-04-18 14:31:30|8291.1|8290.2|8291.9|8290.4|8291.9|8290.4|8291.1|8290.2|11
1650292300000|2022-04-18 14:31:40|8292|8290.5|8292.4|8290.9|8292.4|8291.1|8291.9|8290.4|7
1650292310000|2022-04-18 14:31:50|8292.3|8290.8|8291.9|8290.4|8292.4|8290.9|8291.6|8290.4|11
1650292320000|2022-04-18 14:32:00|8292|8290.5|8291.9|8290.4|8292|8290.5|8291.9|8290.4|6
1650292330000|2022-04-18 14:32:10|8292|8290.5|8291.5|8290|8292|8290.5|8291.2|8290|16
1650292340000|2022-04-18 14:32:20|8291.6|8290.1|8291.5|8290|8291.6|8290.5|8291.2|8289.9|12
1650292350000|2022-04-18 14:32:30|8291.4|8289.9|8291.6|8290.1|8291.6|8290.1|8291.4|8289.9|5
1650292360000|2022-04-18 14:32:40|8291.7|8290.2|8291.5|8290|8291.7|8290.2|8291.5|8290|5
1650292370000|2022-04-18 14:32:50|8291.6|8290.1|8291.5|8290|8291.6|8290.1|8291.4|8289.9|8
1650292380000|2022-04-18 14:33:00|8291.4|8289.9|8292.3|8290.8|8292.3|8291|8291.3|8289.9|15
1650292390000|2022-04-18 14:33:10|8292.2|8290.7|8291.4|8290.5|8292.2|8291|8291.4|8290.4|11
1650292400000|2022-04-18 14:33:20|8291.7|8290.2|8291.6|8290.1|8291.7|8290.5|8291.4|8290|10
1650292410000|2022-04-18 14:33:30|8291.4|8289.9|8291.5|8290|8291.6|8290.1|8291.4|8289.9|8
1650292420000|2022-04-18 14:33:40|8291.6|8290.1|8291.4|8289.9|8291.6|8290.1|8291.4|8289.9|5
1650292430000|2022-04-18 14:33:50|8291.3|8289.8|8291.6|8290.1|8291.6|8290.1|8291.3|8289.8|6
1650292440000|2022-04-18 14:34:00|8291.9|8290.4|8291.7|8290.2|8292|8290.5|8291.7|8290.2|15
1650292450000|2022-04-18 14:34:10|8291.8|8290.3|8292.1|8290.6|8292.1|8290.6|8291.7|8290.2|11
1650292460000|2022-04-18 14:34:20|8291.9|8290.4|8291.1|8290.2|8291.9|8290.7|8291.1|8290|15
1650292470000|2022-04-18 14:34:30|8291.4|8289.9|8291.3|8289.8|8291.5|8290|8291.3|8289.8|12
1650292480000|2022-04-18 14:34:40|8291.4|8289.9|8291.5|8290|8291.5|8290|8291.4|8289.9|2
1650292490000|2022-04-18 14:34:50|8291.4|8289.9|8291.6|8290.1|8291.6|8290.1|8291.3|8289.8|9
1650292500000|2022-04-18 14:35:00|8291.5|8290|8291.2|8289.7|8291.6|8290.1|8290.9|8289.6|12
1650292510000|2022-04-18 14:35:10|8291.1|8289.6|8291|8289.5|8291.3|8289.8|8290.9|8289.4|15
1650292520000|2022-04-18 14:35:20|8290.7|8289.8|8291.1|8289.6|8291.2|8289.9|8290.7|8289.5|7
1650292530000|2022-04-18 14:35:30|8291.2|8289.7|8291.7|8290.2|8291.7|8290.2|8291|8289.7|12
1650292540000|2022-04-18 14:35:40|8291.4|8290.5|8291.6|8290.1|8291.7|8290.5|8291.1|8289.8|20
1650292550000|2022-04-18 14:35:50|8291.7|8290.2|8291.8|8290.3|8291.8|8290.3|8291.6|8290.1|4
1650292560000|2022-04-18 14:36:00|8291.7|8290.2|8292.3|8290.8|8292.3|8290.8|8291.5|8290.2|19
1650292570000|2022-04-18 14:36:10|8292.4|8290.9|8292.3|8290.8|8292.4|8290.9|8292.2|8290.7|6
1650292580000|2022-04-18 14:36:20|8292.4|8290.9|8292.6|8291.1|8292.7|8291.5|8292.3|8290.8|6
1650292590000|2022-04-18 14:36:30|8292.7|8291.2|8292.7|8291.2|8292.7|8291.2|8292.4|8290.9|8
1650292600000|2022-04-18 14:36:40|8292.6|8291.1|8292.5|8291|8292.8|8291.3|8292.2|8291|14
1650292610000|2022-04-18 14:36:50|8292.6|8291.1|8292.5|8291|8292.6|8291.1|8292.5|8291|10
1650292620000|2022-04-18 14:37:00|8292.4|8290.9|8292.2|8290.7|8292.4|8290.9|8292.1|8290.6|9
1650292630000|2022-04-18 14:37:10|8292.3|8290.8|8292.4|8290.9|8292.4|8290.9|8292.3|8290.8|6
1650292640000|2022-04-18 14:37:20|8292.3|8290.8|8292.3|8290.8|8292.3|8290.8|8292.3|8290.8|1
1650292650000|2022-04-18 14:37:30|8292.4|8290.9|8292.3|8290.8|8292.6|8291.3|8292.1|8290.8|10
1650292660000|2022-04-18 14:37:40|8292.2|8290.7|8292.3|8290.8|8292.3|8290.8|8292.2|8290.7|2
1650292670000|2022-04-18 14:37:50|8292.4|8290.9|8292.9|8291.4|8293.1|8291.9|8292.4|8290.9|13
1650292680000|2022-04-18 14:38:00|8292.6|8291.7|8292.4|8290.9|8292.6|8291.7|8292.2|8290.9|12
1650292690000|2022-04-18 14:38:10|8292.6|8291.1|8292.5|8291|8292.7|8291.4|8292.1|8290.9|15
1650292700000|2022-04-18 14:38:20|8292.4|8290.9|8292.5|8291|8292.5|8291|8292.4|8290.9|6
1650292710000|2022-04-18 14:38:30|8292.4|8290.9|8292.4|8290.9|8292.5|8291|8291.8|8290.7|19
1650292720000|2022-04-18 14:38:40|8292.5|8291|8292.5|8291|8292.6|8291.5|8292.1|8290.9|14
1650292730000|2022-04-18 14:38:50|8292.4|8290.9|8292.5|8291|8292.7|8291.2|8292.4|8290.9|8
1650292740000|2022-04-18 14:39:00|8292.7|8291.2|8293.1|8291.6|8293.2|8291.7|8292.7|8291.2|14
1650292750000|2022-04-18 14:39:10|8292.9|8292|8293.4|8291.9|8293.4|8292|8292.9|8291.7|5
1650292760000|2022-04-18 14:39:20|8293.5|8292|8293.3|8291.8|8293.5|8292|8293.3|8291.8|9
1650292770000|2022-04-18 14:39:30|8293.4|8291.9|8293.2|8292.3|8293.4|8292.3|8293.1|8291.9|3
1650292780000|2022-04-18 14:39:40|8293.6|8292.1|8293.6|8292.1|8293.7|8292.3|8293.2|8292|8
1650292790000|2022-04-18 14:39:50|8293.5|8292|8293.3|8291.8|8293.6|8292.2|8293|8291.7|8
1650292800000|2022-04-18 14:40:00|8293.4|8291.9|8293.5|8292|8293.6|8292.3|8293|8291.7|13
1650292810000|2022-04-18 14:40:10|8293.2|8292.3|8293.5|8292|8293.6|8292.3|8293.2|8291.9|13
1650292820000|2022-04-18 14:40:20|8293.6|8292.1|8293.2|8292.3|8293.7|8292.3|8293.2|8292.1|7
1650292830000|2022-04-18 14:40:30|8293.3|8292.4|8293.4|8292.5|8294|8292.8|8293.2|8291.9|24
1650292840000|2022-04-18 14:40:40|8293.8|8292.3|8293.6|8292.1|8293.8|8292.3|8293.2|8292.1|8
1650292850000|2022-04-18 14:40:50|8293.7|8292.2|8293.9|8292.4|8294|8292.7|8293.4|8291.9|16
1650292860000|2022-04-18 14:41:00|8293.8|8292.3|8293.5|8292|8293.8|8292.3|8293.1|8291.8|12
1650292870000|2022-04-18 14:41:10|8293.4|8291.9|8293.5|8292|8293.5|8292.1|8293|8291.8|10
1650292880000|2022-04-18 14:41:20|8293.2|8292.3|8293.1|8291.6|8293.7|8292.3|8292.7|8291.5|16
1650292890000|2022-04-18 14:41:30|8293.2|8291.7|8293|8291.5|8293.2|8291.7|8292.9|8291.4|6
1650292900000|2022-04-18 14:41:40|8293.1|8291.6|8293.2|8291.7|8293.2|8291.7|8293.1|8291.6|6
1650292910000|2022-04-18 14:41:50|8293.3|8291.8|8293.4|8291.9|8293.5|8292|8293.3|8291.8|6
1650292920000|2022-04-18 14:42:00|8293.5|8292|8293.3|8292.4|8293.6|8292.5|8293.2|8291.9|10
1650292930000|2022-04-18 14:42:10|8293.5|8292.6|8293.7|8292.2|8293.8|8292.6|8293.3|8292|14
1650292940000|2022-04-18 14:42:20|8293.8|8292.3|8293.6|8292.1|8293.8|8292.4|8293.3|8292.1|15
1650292950000|2022-04-18 14:42:30|8293.5|8292|8293.4|8291.9|8293.7|8292.2|8293.4|8291.9|6
1650292960000|2022-04-18 14:42:40|8293.2|8291.7|8293.1|8291.6|8293.2|8292|8292.8|8291.6|9
1650292970000|2022-04-18 14:42:50|8293.2|8291.7|8293.7|8292.2|8293.7|8292.5|8293.2|8291.7|10
1650292980000|2022-04-18 14:43:00|8293.6|8292.1|8293.8|8292.3|8293.8|8292.3|8293.6|8292.1|11
1650292990000|2022-04-18 14:43:10|8293.7|8292.2|8293.5|8292|8294.2|8292.8|8293.2|8292|12
1650293000000|2022-04-18 14:43:20|8293.6|8292.1|8294.1|8292.6|8294.1|8292.6|8293.6|8292.1|6
1650293010000|2022-04-18 14:43:30|8294|8292.5|8293.8|8292.3|8294|8292.6|8293.5|8292.2|6
1650293020000|2022-04-18 14:43:40|8293.9|8292.4|8294.1|8292.6|8294.1|8293|8293.7|8292.4|8
1650293030000|2022-04-18 14:43:50|8293.6|8292.7|8294.4|8292.9|8294.4|8293.2|8293.6|8292.3|13
1650293040000|2022-04-18 14:44:00|8294.5|8293|8294.4|8292.9|8294.5|8293|8294.4|8292.9|12
1650293050000|2022-04-18 14:44:10|8294.2|8293.3|8294.2|8292.7|8294.3|8293.3|8293.8|8292.7|10
1650293060000|2022-04-18 14:44:20|8294.3|8292.8|8294.3|8292.8|8294.4|8293.2|8294.1|8292.8|8
1650293070000|2022-04-18 14:44:30|8293.8|8292.9|8294.4|8292.9|8294.5|8293|8293.8|8292.5|17
1650293080000|2022-04-18 14:44:40|8294.3|8292.8|8294.4|8292.9|8294.4|8293.2|8294|8292.8|6
1650293090000|2022-04-18 14:44:50|8294.5|8293|8294.3|8292.8|8294.5|8293|8294.3|8292.8|7
1650293100000|2022-04-18 14:45:00|8294.4|8292.9|8294.3|8292.8|8294.4|8293.1|8293.9|8292.5|18
1650293110000|2022-04-18 14:45:10|8294.4|8292.9|8294|8292.5|8294.5|8293|8293.8|8292.5|14
1650293120000|2022-04-18 14:45:20|8294.1|8292.6|8294|8292.5|8294.1|8292.6|8294|8292.5|2
1650293130000|2022-04-18 14:45:30|8293.5|8292.6|8294.3|8292.8|8294.3|8292.8|8293.5|8292.5|13
1650293140000|2022-04-18 14:45:40|8294.1|8292.6|8294|8292.5|8294.1|8293|8293.8|8292.5|10
1650293150000|2022-04-18 14:45:50|8294.1|8292.6|8294.1|8292.6|8294.1|8292.6|8294|8292.5|5
1650293160000|2022-04-18 14:46:00|8294|8292.5|8294.3|8292.8|8294.3|8293.1|8294|8292.5|10
1650293170000|2022-04-18 14:46:10|8293.9|8293|8294.2|8292.7|8294.2|8293|8293.8|8292.5|9
1650293180000|2022-04-18 14:46:20|8294.1|8292.6|8294.2|8292.7|8294.3|8292.8|8294.1|8292.6|6
1650293190000|2022-04-18 14:46:30|8294.3|8292.8|8294.3|8293.4|8294.5|8293.4|8294.1|8292.6|12
1650293200000|2022-04-18 14:46:40|8294.2|8293.3|8294.6|8293.1|8294.6|8293.3|8294.1|8293|7
1650293210000|2022-04-18 14:46:50|8294.5|8293|8294.4|8292.9|8294.5|8293|8294.4|8292.9|2
1650293220000|2022-04-18 14:47:00|8294.5|8293|8294.4|8292.9|8294.5|8293|8294.4|8292.9|4
1650293230000|2022-04-18 14:47:10|8294|8293.1|8293.8|8292.3|8294.2|8293.2|8293.4|8292.3|12
1650293240000|2022-04-18 14:47:20|8293.9|8292.4|8293.9|8292.4|8294|8292.6|8293.4|8292.2|16
1650293250000|2022-04-18 14:47:30|8294|8292.5|8293.8|8292.9|8294|8292.9|8293.7|8292.3|14
1650293260000|2022-04-18 14:47:40|8293.7|8292.8|8293.9|8292.4|8294.2|8292.9|8293.7|8292.4|13
1650293270000|2022-04-18 14:47:50|8294|8292.5|8293.8|8292.3|8294|8292.5|8293.7|8292.2|13
1650293280000|2022-04-18 14:48:00|8293.9|8292.4|8293.9|8292.4|8294|8292.8|8293.7|8292.4|7
1650293290000|2022-04-18 14:48:10|8294|8292.5|8293.9|8292.4|8294|8292.5|8293.9|8292.4|4
1650293300000|2022-04-18 14:48:20|8293.8|8292.3|8293.8|8292.3|8293.9|8292.4|8293.7|8292.2|7
1650293310000|2022-04-18 14:48:30|8293.9|8292.4|8294.1|8292.6|8294.1|8293|8293.7|8292.4|15
1650293320000|2022-04-18 14:48:40|8294|8292.5|8293.9|8292.4|8294.2|8293|8293.4|8292.2|20
1650293330000|2022-04-18 14:48:50|8294|8292.5|8294.1|8292.6|8294.1|8292.6|8294|8292.5|2
1650293340000|2022-04-18 14:49:00|8294|8292.5|8293.9|8292.4|8294.2|8292.9|8293.6|8292.4|11
1650293350000|2022-04-18 14:49:10|8294|8292.5|8293.9|8292.4|8294|8292.5|8293.9|8292.4|4
1650293360000|2022-04-18 14:49:20|8293.8|8292.3|8293.9|8292.4|8293.9|8292.4|8293.8|8292.3|2
1650293370000|2022-04-18 14:49:30|8293.8|8292.3|8293.8|8292.3|8293.9|8292.4|8293.8|8292.3|7
1650293380000|2022-04-18 14:49:40|8293.9|8292.4|8293.8|8292.3|8293.9|8292.4|8293.7|8292.2|4
1650293390000|2022-04-18 14:49:50|8293.7|8292.2|8293.5|8292.6|8293.9|8292.7|8293.5|8292.2|6
1650293400000|2022-04-18 14:50:00|8293.6|8292.7|8293.9|8292.4|8294|8292.7|8293.6|8292.3|8
1650293410000|2022-04-18 14:50:10|8293.8|8292.3|8294.1|8292.6|8294.2|8292.9|8293.8|8292.3|12
1650293420000|2022-04-18 14:50:20|8294.2|8292.7|8294.6|8293.1|8295.5|8294.1|8294.1|8292.7|21
1650293430000|2022-04-18 14:50:30|8294.7|8293.2|8294.8|8293.3|8294.9|8293.7|8294.6|8293.1|11
1650293440000|2022-04-18 14:50:40|8294.7|8293.2|8294.5|8293|8294.7|8293.6|8294.3|8293|12
1650293450000|2022-04-18 14:50:50|8294.4|8292.9|8293.6|8292.1|8294.5|8293|8293.4|8292|15
1650293460000|2022-04-18 14:51:00|8293.7|8292.2|8294.3|8292.8|8294.3|8293|8293.7|8292.2|19
1650293470000|2022-04-18 14:51:10|8294.2|8292.7|8294.6|8293.1|8294.7|8293.4|8294.1|8292.7|21
1650293480000|2022-04-18 14:51:20|8294.5|8293|8294.6|8293.1|8294.6|8293.1|8294.5|8293|2
1650293490000|2022-04-18 14:51:30|8294.5|8293|8294.6|8293.1|8294.6|8293.1|8294.5|8293|8
1650293500000|2022-04-18 14:51:40|8294.5|8293|8294.5|8293|8294.6|8293.1|8294.3|8292.8|12
1650293510000|2022-04-18 14:51:50|8294.4|8292.9|8294.3|8292.8|8294.5|8293|8294.3|8292.8|6
1650293520000|2022-04-18 14:52:00|8294.2|8292.7|8294.1|8292.6|8294.2|8292.7|8294.1|8292.6|10
1650293530000|2022-04-18 14:52:10|8294.2|8292.7|8293.8|8292.3|8294.2|8292.7|8293.5|8292.3|14
1650293540000|2022-04-18 14:52:20|8293.7|8292.2|8293.7|8292.2|8293.9|8292.4|8293.6|8292.1|11
1650293550000|2022-04-18 14:52:30|8293.6|8292.1|8293.7|8292.2|8293.8|8292.6|8293.1|8291.9|18
1650293560000|2022-04-18 14:52:40|8293.8|8292.3|8293.7|8292.8|8293.9|8292.8|8293.6|8292.2|11
1650293570000|2022-04-18 14:52:50|8293.6|8292.7|8293.8|8292.3|8294.2|8292.8|8293.6|8292.3|12
1650293580000|2022-04-18 14:53:00|8293.5|8292.6|8293.6|8292.1|8294.4|8293.2|8293.1|8292|30
1650293590000|2022-04-18 14:53:10|8293.5|8292|8293|8291.5|8293.7|8292.2|8292.8|8291.4|22
1650293600000|2022-04-18 14:53:20|8293.1|8291.6|8293.5|8292|8293.7|8292.4|8293.1|8291.6|22
1650293610000|2022-04-18 14:53:30|8293.6|8292.1|8293.5|8292|8293.7|8292.2|8293.4|8291.9|20
1650293620000|2022-04-18 14:53:40|8293.6|8292.1|8293.5|8292|8293.7|8292.5|8292.9|8291.7|22
1650293630000|2022-04-18 14:53:50|8293.4|8291.9|8293.1|8291.6|8293.4|8292.1|8292.8|8291.5|26
1650293640000|2022-04-18 14:54:00|8293.2|8291.7|8292.5|8291|8293.2|8291.7|8292.2|8291|15
1650293650000|2022-04-18 14:54:10|8292.6|8291.1|8292.8|8291.3|8293|8291.8|8291.9|8290.8|30
1650293660000|2022-04-18 14:54:20|8292.7|8291.2|8292.8|8291.9|8293.1|8292|8292.6|8291.2|14
1650293670000|2022-04-18 14:54:30|8292.7|8291.8|8293|8291.5|8293.1|8291.8|8292.5|8291.3|15
1650293680000|2022-04-18 14:54:40|8292.9|8291.4|8292.5|8291|8292.9|8291.4|8292.2|8290.9|24
1650293690000|2022-04-18 14:54:50|8292.4|8290.9|8292.3|8290.8|8292.5|8291|8292|8290.5|23
1650293700000|2022-04-18 14:55:00|8292.5|8291|8292.5|8291|8293|8292|8292.3|8291|33
1650293710000|2022-04-18 14:55:10|8292.4|8290.9|8293.2|8291.7|8293.3|8292|8292.2|8290.9|24
1650293720000|2022-04-18 14:55:20|8293|8292.1|8293.3|8291.8|8293.6|8292.3|8293|8291.6|20
1650293730000|2022-04-18 14:55:30|8293.4|8291.9|8293.3|8291.8|8293.7|8292.3|8292.9|8291.8|21
1650293740000|2022-04-18 14:55:40|8293.4|8291.9|8293.3|8291.8|8293.4|8292|8292.8|8291.7|21
1650293750000|2022-04-18 14:55:50|8293.4|8291.9|8293.2|8291.7|8293.6|8292.3|8293.1|8291.7|26
1650293760000|2022-04-18 14:56:00|8293.4|8291.9|8293.1|8291.6|8293.4|8291.9|8292.7|8291.3|15
1650293770000|2022-04-18 14:56:10|8293|8291.5|8292.8|8291.3|8293.2|8291.7|8292.8|8291.3|12
1650293780000|2022-04-18 14:56:20|8292.9|8291.4|8293|8291.5|8293.2|8291.9|8292.8|8291.3|13
1650293790000|2022-04-18 14:56:30|8292.9|8291.4|8292.6|8291.1|8293|8291.5|8292.6|8291.1|10
1650293800000|2022-04-18 14:56:40|8292.5|8291|8292.4|8291.5|8292.7|8291.5|8292.3|8291|5
1650293810000|2022-04-18 14:56:50|8292.2|8291.3|8292.9|8291.4|8293.1|8291.7|8292.2|8291|21
1650293820000|2022-04-18 14:57:00|8293|8291.5|8292.9|8291.4|8293|8291.6|8292.5|8291.3|7
1650293830000|2022-04-18 14:57:10|8292.8|8291.3|8292.6|8291.7|8293.1|8292|8292.5|8291.3|21
1650293840000|2022-04-18 14:57:20|8292.5|8291.6|8293|8291.5|8293.1|8291.7|8292.5|8291.3|13
1650293850000|2022-04-18 14:57:30|8292.9|8291.4|8292.7|8291.8|8293|8291.9|8292.7|8291.4|6
1650293860000|2022-04-18 14:57:40|8292.5|8291.6|8292.2|8291.3|8292.9|8291.7|8292.1|8291.1|9
1650293870000|2022-04-18 14:57:50|8292|8291.1|8291.2|8290.3|8292.4|8291.2|8291.2|8290.1|33
1650293880000|2022-04-18 14:58:00|8291.5|8290|8292.1|8290.6|8292.5|8291.4|8291.4|8290|31
1650293890000|2022-04-18 14:58:10|8292|8290.5|8292.4|8290.9|8292.4|8291|8291.6|8290.4|20
1650293900000|2022-04-18 14:58:20|8292.3|8290.8|8292.9|8291.4|8292.9|8291.6|8292.2|8290.8|19
1650293910000|2022-04-18 14:58:30|8292.8|8291.3|8292.4|8290.9|8292.9|8291.6|8292|8290.8|16
1650293920000|2022-04-18 14:58:40|8292.5|8291|8292.4|8290.9|8292.5|8291.3|8292|8290.8|19
1650293930000|2022-04-18 14:58:50|8292.3|8290.8|8292.3|8290.8|8292.6|8291.1|8291.9|8290.6|22
1650293940000|2022-04-18 14:59:00|8292.4|8290.9|8292.3|8290.8|8292.6|8291.4|8291.9|8290.6|27
1650293950000|2022-04-18 14:59:10|8292.2|8290.7|8291.9|8290.4|8292.2|8290.8|8291.4|8290.1|20
1650293960000|2022-04-18 14:59:20|8292|8290.5|8291|8290.1|8292|8290.5|8290.9|8289.9|18
1650293970000|2022-04-18 14:59:30|8290.9|8290|8291|8289.5|8291.6|8290.3|8290.8|8289.5|30
1650293980000|2022-04-18 14:59:40|8290.7|8289.8|8290.9|8289.4|8291.1|8289.9|8290.7|8289.4|13
1650293990000|2022-04-18 14:59:50|8291|8289.5|8291.3|8289.8|8291.4|8290.1|8290.7|8289.5|31
1650294000000|2022-04-18 15:00:00|8291.2|8289.7|8291.5|8290|8291.7|8290.2|8291.1|8289.6|17
1650294010000|2022-04-18 15:00:10|8291.4|8289.9|8291.5|8290|8291.8|8290.5|8291.2|8289.9|32
1650294020000|2022-04-18 15:00:20|8291.4|8289.9|8290.8|8289.9|8291.7|8290.2|8290.8|8289.6|26
1650294030000|2022-04-18 15:00:30|8291.1|8289.6|8291.1|8289.6|8291.2|8290|8290.8|8289.5|13
1650294040000|2022-04-18 15:00:40|8291|8289.5|8291|8289.5|8291.2|8290|8290.6|8289.4|16
1650294050000|2022-04-18 15:00:50|8290.9|8289.4|8291|8289.5|8291.1|8289.9|8290.5|8289.3|18
1650294060000|2022-04-18 15:01:00|8290.9|8289.4|8290.6|8289.1|8290.9|8289.6|8290.3|8288.9|21
1650294070000|2022-04-18 15:01:10|8290.7|8289.2|8290.6|8289.1|8290.7|8289.4|8290.3|8289|15
1650294080000|2022-04-18 15:01:20|8290.7|8289.2|8290.5|8289|8290.9|8289.4|8290.2|8288.9|23
1650294090000|2022-04-18 15:01:30|8290.4|8288.9|8290.3|8288.8|8290.5|8289.1|8290|8288.8|10
1650294100000|2022-04-18 15:01:40|8290.2|8288.7|8290|8289.1|8290.3|8289.2|8290|8288.7|7
1650294110000|2022-04-18 15:01:50|8289.8|8288.9|8290.6|8289.1|8290.6|8289.4|8289.8|8288.6|27
1650294120000|2022-04-18 15:02:00|8290.7|8289.2|8291.5|8290|8291.5|8290.4|8290.7|8289.2|16
1650294130000|2022-04-18 15:02:10|8291.6|8290.1|8291.9|8290.4|8292.3|8291|8291.5|8290.1|24
1650294140000|2022-04-18 15:02:20|8291.8|8290.3|8291.7|8290.2|8292.1|8291|8291.7|8290.2|20
1650294150000|2022-04-18 15:02:30|8291.6|8290.1|8291.6|8290.1|8291.9|8290.4|8291.6|8290.1|7
1650294160000|2022-04-18 15:02:40|8291.5|8290|8291.3|8289.8|8291.5|8290.1|8290.9|8289.7|8
1650294170000|2022-04-18 15:02:50|8291.4|8289.9|8291.1|8290.2|8291.4|8290.4|8291|8289.8|20
1650294180000|2022-04-18 15:03:00|8291.6|8290.1|8292|8290.5|8292|8290.7|8291.2|8289.8|27
1650294190000|2022-04-18 15:03:10|8291.9|8290.4|8292.5|8291|8292.7|8291.3|8291.9|8290.4|16
1650294200000|2022-04-18 15:03:20|8292.4|8290.9|8292.8|8291.3|8292.8|8291.3|8292.4|8290.9|9
1650294210000|2022-04-18 15:03:30|8292.9|8291.4|8293|8291.5|8293|8291.8|8292.5|8291.4|17
1650294220000|2022-04-18 15:03:40|8292.9|8291.4|8293.1|8291.6|8293.1|8291.6|8292.9|8291.4|11
1650294230000|2022-04-18 15:03:50|8293|8291.5|8292.5|8291|8293|8291.8|8292.2|8291|21
1650294240000|2022-04-18 15:04:00|8292.6|8291.1|8292.3|8290.8|8292.6|8291.2|8292.1|8290.8|11
1650294250000|2022-04-18 15:04:10|8292.4|8290.9|8292.5|8291|8292.6|8291.3|8292.2|8290.8|19
1650294260000|2022-04-18 15:04:20|8292.6|8291.1|8293|8291.5|8293.1|8291.8|8292.3|8291|22
1650294270000|2022-04-18 15:04:30|8292.9|8291.4|8292.6|8291.1|8292.9|8291.4|8292.2|8290.8|13
1650294280000|2022-04-18 15:04:40|8292.8|8291.3|8293|8291.5|8293.3|8291.8|8292.5|8291.3|13
1650294290000|2022-04-18 15:04:50|8292.9|8291.4|8293.6|8292.1|8293.6|8292.2|8292.9|8291.4|13
1650294300000|2022-04-18 15:05:00|8293.5|8292|8292.7|8291.2|8293.6|8292.1|8292.1|8291|17
1650294310000|2022-04-18 15:05:10|8292.6|8291.1|8292.5|8291|8292.8|8291.3|8292|8290.8|14
1650294320000|2022-04-18 15:05:20|8291.6|8290.7|8292.3|8290.8|8292.3|8290.8|8291.6|8290.4|14
1650294330000|2022-04-18 15:05:30|8292.4|8290.9|8292.5|8291|8292.5|8291|8292.3|8290.8|8
1650294340000|2022-04-18 15:05:40|8292.6|8291.1|8292.1|8290.6|8292.7|8291.6|8291.7|8290.6|16
1650294350000|2022-04-18 15:05:50|8292|8290.5|8291.9|8290.4|8292.1|8290.6|8291.9|8290.4|4
1650294360000|2022-04-18 15:06:00|8291.8|8290.3|8291.7|8290.2|8292.2|8291.1|8291.7|8290.2|12
1650294370000|2022-04-18 15:06:10|8291.6|8290.1|8291.9|8290.4|8291.9|8290.7|8291.6|8290.1|10
1650294380000|2022-04-18 15:06:20|8292|8290.5|8292.1|8290.6|8292.2|8291|8291.8|8290.4|16
1650294390000|2022-04-18 15:06:30|8292.2|8290.7|8292.1|8290.6|8292.2|8290.7|8292.1|8290.6|4
1650294400000|2022-04-18 15:06:40|8292.2|8290.7|8292.2|8290.7|8292.4|8291.2|8291.9|8290.6|12
1650294410000|2022-04-18 15:06:50|8292.3|8290.8|8292.3|8290.8|8292.3|8290.8|8292.3|8290.8|1
1650294420000|2022-04-18 15:07:00|8292.2|8290.7|8292.4|8290.9|8292.6|8291.2|8292|8290.7|15
1650294430000|2022-04-18 15:07:10|8292.3|8290.8|8292.4|8290.9|8292.7|8291.2|8292.3|8290.8|8
1650294440000|2022-04-18 15:07:20|8292.5|8291|8292.5|8291|8292.6|8291.1|8292.4|8290.9|6
1650294450000|2022-04-18 15:07:30|8292.4|8290.9|8292.4|8290.9|8292.6|8291.1|8292.2|8290.7|17
1650294460000|2022-04-18 15:07:40|8291.9|8290.4|8291.7|8290.2|8292|8290.5|8291.5|8290|16
1650294470000|2022-04-18 15:07:50|8291.5|8290|8291.1|8289.6|8291.6|8290.1|8290.8|8289.6|6
1650294480000|2022-04-18 15:08:00|8290.6|8289.7|8290.6|8289.1|8291.1|8290|8290.1|8289.1|20
1650294490000|2022-04-18 15:08:10|8290.7|8289.2|8290.7|8289.2|8290.8|8289.7|8290.3|8289.1|15
1650294500000|2022-04-18 15:08:20|8290.6|8289.1|8290.3|8289.4|8290.7|8289.6|8290.3|8289.1|8
1650294510000|2022-04-18 15:08:30|8290.4|8289.5|8291.4|8289.9|8291.7|8290.2|8290.3|8289.3|28
1650294520000|2022-04-18 15:08:40|8291.3|8289.8|8291.1|8289.6|8291.4|8290|8290.8|8289.5|13
1650294530000|2022-04-18 15:08:50|8291|8289.5|8291|8289.5|8291.2|8289.7|8291|8289.5|7
1650294540000|2022-04-18 15:09:00|8291.1|8289.6|8290.9|8290|8291.2|8290|8290.8|8289.5|11
1650294550000|2022-04-18 15:09:10|8290.8|8289.9|8291.2|8289.7|8291.3|8290|8290.7|8289.6|13
1650294560000|2022-04-18 15:09:20|8291.1|8289.6|8291.2|8289.7|8291.2|8289.7|8291.1|8289.6|8
1650294570000|2022-04-18 15:09:30|8291.1|8290.2|8291.2|8289.7|8291.4|8290.2|8290.9|8289.7|13
1650294580000|2022-04-18 15:09:40|8291.1|8289.6|8290.9|8289.4|8291.1|8289.6|8290.6|8289.1|18
1650294590000|2022-04-18 15:09:50|8290.7|8289.2|8290.5|8289|8290.8|8289.4|8290.2|8289|15
1650294600000|2022-04-18 15:10:00|8290.6|8289.1|8290.5|8289|8290.8|8289.5|8290.3|8289|26
1650294610000|2022-04-18 15:10:10|8290.6|8289.1|8291.2|8289.7|8291.2|8290|8290.5|8289|18
1650294620000|2022-04-18 15:10:20|8291.1|8289.6|8291.2|8289.7|8291.3|8289.8|8290.6|8289.4|16
1650294630000|2022-04-18 15:10:30|8291.1|8289.6|8291.1|8289.6|8291.3|8289.8|8291|8289.5|12
1650294640000|2022-04-18 15:10:40|8291.2|8289.7|8291.4|8289.9|8291.4|8289.9|8291.2|8289.7|13
1650294660000|2022-04-18 15:11:00|8291.5|8290|8291.5|8290|8291.6|8290.1|8291.3|8289.8|10
1650294670000|2022-04-18 15:11:10|8291.4|8289.9|8291.1|8289.6|8291.5|8290|8291.1|8289.6|12
1650294680000|2022-04-18 15:11:20|8291.2|8289.7|8290.8|8289.3|8291.2|8290|8290.5|8289|21
1650294690000|2022-04-18 15:11:30|8290.9|8289.4|8290.6|8289.1|8290.9|8289.4|8290.5|8289|10
1650294700000|2022-04-18 15:11:40|8290.5|8289|8290.6|8289.1|8290.6|8289.1|8290.5|8289|12
1650294710000|2022-04-18 15:11:50|8290.7|8289.2|8290.5|8289|8290.7|8289.2|8290.4|8288.9|15
1650294720000|2022-04-18 15:12:00|8290.3|8288.8|8290.9|8289.4|8290.9|8289.4|8290.3|8288.8|12
1650294730000|2022-04-18 15:12:10|8291|8289.5|8290.7|8289.2|8291|8289.5|8290.6|8289.1|15
1650294740000|2022-04-18 15:12:20|8290.6|8289.1|8290.7|8289.2|8290.9|8289.4|8290.5|8289|14
1650294750000|2022-04-18 15:12:30|8290.6|8289.1|8290.7|8289.2|8290.7|8289.2|8290.5|8289|10
1650294760000|2022-04-18 15:12:40|8290.6|8289.1|8290.4|8288.9|8290.6|8289.5|8289.9|8288.4|16
1650294770000|2022-04-18 15:12:50|8290|8289.1|8290.1|8289.2|8290.7|8289.4|8290|8289|16
1650294780000|2022-04-18 15:13:00|8290.2|8289.3|8291.2|8289.7|8291.3|8289.8|8290.1|8289.2|12
1650294790000|2022-04-18 15:13:10|8291|8289.5|8290.4|8288.9|8291|8289.5|8290.4|8288.9|12
1650294800000|2022-04-18 15:13:20|8290.3|8288.8|8290.4|8288.9|8290.4|8288.9|8290.3|8288.8|8
1650294810000|2022-04-18 15:13:30|8290.5|8289|8290|8288.5|8290.5|8289|8289.9|8288.4|20
1650294820000|2022-04-18 15:13:40|8289.7|8288.2|8288.8|8287.3|8289.7|8288.2|8288.7|8287.2|16
1650294830000|2022-04-18 15:13:50|8288.9|8287.4|8288.8|8287.3|8288.9|8287.7|8288.6|8287.3|8
1650294840000|2022-04-18 15:14:00|8288.9|8287.4|8289.4|8287.9|8289.4|8287.9|8288.6|8287.1|17
1650294850000|2022-04-18 15:14:10|8289.5|8288|8289.1|8287.6|8289.5|8288|8289.1|8287.6|11
1650294860000|2022-04-18 15:14:20|8289.2|8287.7|8289.3|8287.8|8289.3|8287.8|8289.2|8287.7|4
1650294870000|2022-04-18 15:14:30|8289.2|8287.7|8288.7|8287.2|8289.2|8287.7|8288.7|8287.2|6
1650294880000|2022-04-18 15:14:40|8288.9|8287.4|8288.7|8287.2|8288.9|8287.4|8288.3|8287.1|14
1650294890000|2022-04-18 15:14:50|8288.6|8287.1|8288.6|8287.1|8288.9|8287.4|8288.6|8287.1|14
1650294900000|2022-04-18 15:15:00|8288.7|8287.2|8288.9|8287.4|8288.9|8287.4|8288.6|8287.1|13
1650294910000|2022-04-18 15:15:10|8289|8287.5|8289.2|8287.7|8289.3|8287.8|8289|8287.5|13
1650294920000|2022-04-18 15:15:20|8289.3|8287.8|8289.3|8287.8|8289.4|8287.9|8289.2|8287.7|7
1650294930000|2022-04-18 15:15:30|8289.4|8287.9|8289.3|8287.8|8289.4|8287.9|8289.2|8287.7|8
1650294940000|2022-04-18 15:15:40|8289.1|8287.6|8289|8287.5|8289.2|8287.7|8288.9|8287.4|18
1650294950000|2022-04-18 15:15:50|8288.9|8287.4|8288.9|8287.4|8289|8287.5|8288.8|8287.3|9
1650294960000|2022-04-18 15:16:00|8289|8287.5|8288.9|8287.4|8289|8287.5|8288.8|8287.3|4
1650294970000|2022-04-18 15:16:10|8289|8287.5|8288.9|8287.4|8289.1|8287.6|8288.8|8287.3|11
1650294980000|2022-04-18 15:16:20|8289|8287.5|8288.4|8287.5|8289|8287.5|8288.4|8287.2|7
1650294990000|2022-04-18 15:16:30|8288.7|8287.2|8288.6|8287.1|8288.7|8287.3|8288.2|8287|6
1650295000000|2022-04-18 15:16:40|8288.5|8287|8288.5|8287|8288.8|8287.3|8288.4|8286.9|17
1650295010000|2022-04-18 15:16:50|8288.6|8287.1|8288.3|8286.8|8288.6|8287.1|8288.3|8286.8|20
1650295020000|2022-04-18 15:17:00|8288.4|8286.9|8288.2|8286.7|8288.4|8286.9|8288.2|8286.7|13
1650295030000|2022-04-18 15:17:10|8288.4|8286.9|8288.2|8286.7|8288.5|8287|8287.9|8286.7|12
1650295040000|2022-04-18 15:17:20|8288.1|8286.6|8287.8|8286.3|8288.1|8286.6|8287.5|8286|16
1650295050000|2022-04-18 15:17:30|8287.9|8286.4|8288|8286.5|8288|8286.8|8287.5|8286.2|20
1650295060000|2022-04-18 15:17:40|8287.9|8286.4|8287.7|8286.2|8288|8286.5|8287.6|8286.1|13
1650295070000|2022-04-18 15:17:50|8287.6|8286.1|8287.8|8286.3|8287.8|8286.3|8287.6|8286.1|7
1650295080000|2022-04-18 15:18:00|8287.7|8286.2|8288.1|8286.6|8288.2|8286.8|8287.7|8286.2|17
1650295090000|2022-04-18 15:18:10|8288|8286.5|8288.3|8286.8|8288.4|8286.9|8288|8286.5|10
1650295100000|2022-04-18 15:18:20|8288.4|8286.9|8288.2|8286.7|8288.5|8287.2|8288.1|8286.7|11
1650295110000|2022-04-18 15:18:30|8288.3|8286.8|8288.2|8286.7|8288.3|8286.8|8288.1|8286.6|4
1650295120000|2022-04-18 15:18:40|8288.1|8286.6|8288.2|8286.7|8288.2|8286.7|8288.1|8286.6|2
1650295130000|2022-04-18 15:18:50|8288|8286.5|8288.2|8286.7|8288.6|8287.1|8288|8286.5|18
1650295140000|2022-04-18 15:19:00|8288.3|8286.8|8288|8286.5|8288.3|8286.8|8287.9|8286.4|10
1650295150000|2022-04-18 15:19:10|8287.9|8286.4|8288|8286.5|8288|8286.5|8287.9|8286.4|6
1650295160000|2022-04-18 15:19:20|8288.1|8286.6|8287.9|8286.4|8288.1|8286.6|8287.9|8286.4|7
1650295170000|2022-04-18 15:19:30|8288|8286.5|8287.7|8286.2|8288|8286.5|8287.7|8286.2|10
1650295180000|2022-04-18 15:19:40|8287.8|8286.3|8287.3|8285.8|8287.8|8286.3|8287.1|8285.7|15
1650295190000|2022-04-18 15:19:50|8287.4|8285.9|8287.4|8285.9|8287.5|8286|8287.3|8285.8|10
1650295200000|2022-04-18 15:20:00|8287.5|8286|8287.1|8286.2|8287.5|8286.2|8287|8285.7|11
1650295210000|2022-04-18 15:20:10|8287|8286.1|8287.5|8286|8287.5|8286.4|8287|8285.8|13
1650295220000|2022-04-18 15:20:20|8287.4|8285.9|8286.9|8285.4|8287.4|8286|8286.8|8285.3|9
1650295230000|2022-04-18 15:20:30|8286.8|8285.3|8286.3|8284.8|8287|8285.6|8286|8284.8|15
1650295240000|2022-04-18 15:20:40|8286|8285.1|8286.4|8284.9|8286.5|8285.4|8286|8284.8|15
1650295250000|2022-04-18 15:20:50|8286.3|8284.8|8286.2|8284.7|8286.3|8285.1|8285.9|8284.7|12
1650295260000|2022-04-18 15:21:00|8285.9|8285|8286.1|8284.6|8286.4|8285.2|8285.8|8284.6|15
1650295270000|2022-04-18 15:21:10|8286.2|8284.7|8285.8|8284.9|8286.2|8284.9|8285.7|8284.7|7
1650295280000|2022-04-18 15:21:20|8286|8285.1|8286.3|8284.8|8286.7|8285.5|8286|8284.8|14
1650295290000|2022-04-18 15:21:30|8286.4|8284.9|8286.7|8285.2|8286.7|8285.5|8286.2|8284.9|15
1650295300000|2022-04-18 15:21:40|8286.6|8285.1|8286.9|8285.4|8287.1|8285.6|8286.6|8285.1|12
1650295310000|2022-04-18 15:21:50|8287|8285.5|8286.9|8285.4|8287|8285.7|8286.5|8285.3|9
1650295320000|2022-04-18 15:22:00|8287|8285.5|8286.9|8285.4|8287|8285.8|8286.7|8285.2|11
1650295330000|2022-04-18 15:22:10|8286.8|8285.3|8286.9|8285.4|8286.9|8285.4|8286.8|8285.3|8
1650295340000|2022-04-18 15:22:20|8287|8285.5|8287|8285.5|8287|8285.5|8286.9|8285.4|5
1650295350000|2022-04-18 15:22:30|8286.9|8285.4|8286.9|8285.4|8287|8285.5|8286.8|8285.3|5
1650295360000|2022-04-18 15:22:40|8286.5|8285.6|8286.9|8285.4|8286.9|8285.6|8286.5|8285.3|13
1650295370000|2022-04-18 15:22:50|8286.8|8285.3|8286.6|8285.1|8286.8|8285.5|8286.4|8285.1|7
1650295380000|2022-04-18 15:23:00|8286.5|8285|8286.4|8284.9|8286.6|8285.1|8286.4|8284.9|6
1650295390000|2022-04-18 15:23:10|8286.3|8284.8|8286.4|8284.9|8286.4|8284.9|8286.3|8284.8|2
1650295400000|2022-04-18 15:23:20|8286.3|8284.8|8286.4|8284.9|8286.4|8284.9|8286.3|8284.8|10
1650295410000|2022-04-18 15:23:30|8286.5|8285|8286.3|8284.8|8286.5|8285|8286.3|8284.8|7
1650295420000|2022-04-18 15:23:40|8286.4|8284.9|8286.4|8284.9|8286.7|8285.5|8286.2|8284.7|20
1650295430000|2022-04-18 15:23:50|8286.5|8285|8286.5|8285|8286.5|8285|8286.4|8284.9|9
1650295440000|2022-04-18 15:24:00|8286.6|8285.1|8286.8|8285.3|8286.9|8285.5|8286.4|8285.1|12
1650295450000|2022-04-18 15:24:10|8286.9|8285.4|8287.1|8285.6|8287.1|8285.6|8286.9|8285.4|3
1650295460000|2022-04-18 15:24:20|8287|8285.5|8286.8|8285.3|8287.1|8285.6|8286.8|8285.3|7
1650295470000|2022-04-18 15:24:30|8286.9|8285.4|8286.7|8285.2|8287|8285.5|8286.7|8285.2|13
1650295480000|2022-04-18 15:24:40|8286.6|8285.1|8286.5|8285|8286.6|8285.1|8286.5|8285|8
1650295490000|2022-04-18 15:24:50|8286.4|8284.9|8286.3|8284.8|8286.4|8284.9|8286.2|8284.7|12
1650295500000|2022-04-18 15:25:00|8286.2|8284.7|8286.3|8284.8|8286.4|8284.9|8286.2|8284.7|8
1650295510000|2022-04-18 15:25:10|8286.2|8284.7|8286.2|8284.7|8286.3|8284.8|8286.1|8284.6|15
1650295520000|2022-04-18 15:25:20|8286.3|8284.8|8286.3|8284.8|8286.3|8284.8|8286.2|8284.7|9
1650295540000|2022-04-18 15:25:40|8286.2|8284.7|8286.1|8284.6|8286.3|8285.1|8285.9|8284.5|13
1650295550000|2022-04-18 15:25:50|8286.2|8284.7|8285.7|8284.2|8286.2|8285|8285.6|8284.1|21
1650295560000|2022-04-18 15:26:00|8285.6|8284.1|8285.8|8284.3|8285.9|8284.4|8285.6|8284.1|11
1650295570000|2022-04-18 15:26:10|8285.7|8284.2|8286|8284.5|8286.1|8284.8|8285.7|8284.2|17
1650295580000|2022-04-18 15:26:20|8286.1|8284.6|8286.4|8284.9|8286.4|8285.1|8285.9|8284.5|18
1650295590000|2022-04-18 15:26:30|8286.3|8284.8|8286.3|8284.8|8286.4|8284.9|8286.3|8284.8|11
1650295600000|2022-04-18 15:26:40|8286.4|8284.9|8285.7|8284.2|8286.4|8285.2|8285.5|8284.2|21
1650295610000|2022-04-18 15:26:50|8285.6|8284.1|8285.4|8283.9|8285.8|8284.3|8285|8283.7|14
1650295620000|2022-04-18 15:27:00|8285.3|8283.8|8285.8|8284.3|8286|8284.8|8285.3|8283.8|19
1650295630000|2022-04-18 15:27:10|8286.1|8284.6|8286|8284.5|8286.1|8284.6|8285.9|8284.4|10
1650295640000|2022-04-18 15:27:20|8285.9|8284.4|8285.6|8284.1|8286|8284.5|8285.3|8284|16
1650295650000|2022-04-18 15:27:30|8285.5|8284|8285.8|8284.3|8285.9|8284.4|8285.5|8284|10
1650295660000|2022-04-18 15:27:40|8285.4|8284.5|8285.6|8284.1|8285.8|8284.6|8285.4|8284.1|12
1650295670000|2022-04-18 15:27:50|8285.7|8284.2|8285.7|8284.2|8285.7|8284.2|8285.6|8284.1|5
1650295680000|2022-04-18 15:28:00|8285.5|8284|8285.3|8283.8|8285.5|8284|8285.3|8283.8|5
1650295690000|2022-04-18 15:28:10|8285.2|8283.7|8285.2|8283.7|8285.3|8284|8284.9|8283.4|20
1650295700000|2022-04-18 15:28:20|8285.3|8283.8|8285.5|8284|8285.5|8284|8285.3|8283.8|5
1650295710000|2022-04-18 15:28:30|8285.6|8284.1|8285.6|8284.1|8285.6|8284.1|8285.5|8284|5
1650295720000|2022-04-18 15:28:40|8285.5|8284|8285.5|8284|8285.8|8284.3|8285.4|8283.9|12
1650295730000|2022-04-18 15:28:50|8285.4|8283.9|8285.4|8283.9|8285.5|8284|8285.4|8283.9|5
1650295740000|2022-04-18 15:29:00|8285.2|8283.7|8285.1|8283.6|8285.3|8283.8|8285.1|8283.6|8
1650295750000|2022-04-18 15:29:10|8285|8283.5|8285.1|8283.6|8285.3|8284|8284.8|8283.5|18
1650295760000|2022-04-18 15:29:20|8285.2|8283.7|8284.5|8283|8285.2|8283.7|8284.3|8282.8|31
1650295770000|2022-04-18 15:29:30|8284.4|8282.9|8284.2|8282.7|8284.5|8283.1|8283.8|8282.7|12
1650295780000|2022-04-18 15:29:40|8284.1|8282.6|8284.1|8282.6|8284.1|8282.6|8284|8282.5|7
1650295790000|2022-04-18 15:29:50|8284.2|8282.7|8284.5|8283|8284.6|8283.2|8283.7|8282.6|23
1650295800000|2022-04-18 15:30:00|8284.6|8283.1|8284.9|8283.4|8285.1|8283.9|8284.5|8283.1|28
1650295810000|2022-04-18 15:30:10|8284.8|8283.3|8284.8|8283.3|8285|8283.7|8284.6|8283.1|25
1650295820000|2022-04-18 15:30:20|8284.7|8283.2|8284.6|8283.1|8284.8|8283.5|8284.4|8282.9|21
1650295830000|2022-04-18 15:30:30|8284.4|8283.5|8284.7|8283.2|8284.7|8283.5|8284.4|8283.1|10
1650295840000|2022-04-18 15:30:40|8284.6|8283.1|8284.8|8283.3|8284.8|8283.3|8284.6|8283.1|5
1650295850000|2022-04-18 15:30:50|8284.9|8283.4|8285|8283.5|8285|8283.8|8284.7|8283.3|13
1650295860000|2022-04-18 15:31:00|8285.1|8283.6|8285.3|8283.8|8285.3|8283.8|8285.1|8283.6|11
1650295870000|2022-04-18 15:31:10|8285.2|8283.7|8285|8283.5|8285.3|8283.8|8285|8283.5|13
1650295880000|2022-04-18 15:31:20|8285.1|8283.6|8285.2|8283.7|8285.2|8283.7|8285.1|8283.6|4
1650295890000|2022-04-18 15:31:30|8285.3|8283.8|8285.7|8284.2|8285.7|8284.2|8285.2|8283.7|10
1650295900000|2022-04-18 15:31:40|8285.6|8284.1|8285.6|8284.1|8285.7|8284.2|8285.5|8284|11
1650295910000|2022-04-18 15:31:50|8285.3|8283.8|8285.6|8284.1|8285.6|8284.1|8285.1|8283.6|14
1650295920000|2022-04-18 15:32:00|8285.7|8284.2|8285.6|8284.1|8285.9|8284.4|8285.5|8284|11
1650295930000|2022-04-18 15:32:10|8285.5|8284|8285.3|8283.8|8285.5|8284|8285.3|8283.8|5
1650295940000|2022-04-18 15:32:20|8285.6|8284.1|8285.6|8284.1|8285.8|8284.3|8285.6|8284.1|5
1650295950000|2022-04-18 15:32:30|8285.7|8284.2|8285.8|8284.3|8285.8|8284.3|8285.7|8284.2|4
1650295960000|2022-04-18 15:32:40|8285.7|8284.2|8286|8284.5|8286|8284.5|8285.7|8284.2|12
1650295970000|2022-04-18 15:32:50|8285.9|8284.4|8286|8284.5|8286|8284.5|8285.9|8284.4|6
1650295980000|2022-04-18 15:33:00|8286.1|8284.6|8285.7|8284.2|8286.1|8284.6|8285.7|8284.2|15
1650295990000|2022-04-18 15:33:10|8285.6|8284.1|8285.6|8284.1|8285.7|8284.2|8285.5|8284|7
1650296000000|2022-04-18 15:33:20|8285.7|8284.2|8285.6|8284.1|8285.7|8284.2|8285.2|8283.7|14
1650296010000|2022-04-18 15:33:30|8285.7|8284.2|8285.8|8284.3|8285.9|8284.4|8285.6|8284.1|10
1650296020000|2022-04-18 15:33:40|8285.9|8284.4|8286|8284.5|8286|8284.5|8285.7|8284.2|8
1650296030000|2022-04-18 15:33:50|8285.9|8284.4|8286.1|8284.6|8286.1|8284.6|8285.9|8284.4|9
1650296040000|2022-04-18 15:34:00|8286|8284.5|8285.9|8284.4|8286.1|8284.8|8285.6|8284.4|15
1650296050000|2022-04-18 15:34:10|8285.8|8284.3|8285.7|8284.2|8285.9|8284.4|8285.7|8284.2|10
1650296060000|2022-04-18 15:34:20|8285.8|8284.3|8285.7|8284.2|8285.8|8284.3|8285.7|8284.2|6
1650296070000|2022-04-18 15:34:30|8285.8|8284.3|8285.8|8284.3|8285.8|8284.3|8285.7|8284.2|3
1650296080000|2022-04-18 15:34:40|8285.9|8284.4|8285.8|8284.3|8285.9|8284.4|8285.7|8284.2|4
1650296090000|2022-04-18 15:34:50|8285.7|8284.2|8285.5|8284|8285.8|8284.3|8285.4|8283.9|13
1650296100000|2022-04-18 15:35:00|8285.4|8283.9|8285.4|8284.5|8285.8|8284.5|8285.4|8283.9|14
1650296110000|2022-04-18 15:35:10|8285.3|8284.4|8285.6|8284.1|8285.7|8284.4|8285.3|8284|11
1650296120000|2022-04-18 15:35:20|8285.5|8284|8285.4|8283.9|8285.5|8284.3|8285.2|8283.8|7
1650296130000|2022-04-18 15:35:30|8285.5|8284|8285.2|8283.7|8285.5|8284.2|8285.1|8283.7|9
1650296140000|2022-04-18 15:35:40|8285.3|8283.8|8285|8283.5|8285.3|8283.8|8285|8283.5|10
1650296150000|2022-04-18 15:35:50|8284.9|8283.4|8284.9|8283.4|8285|8283.7|8284.5|8283.4|10
1650296160000|2022-04-18 15:36:00|8285|8283.5|8285.2|8283.7|8285.2|8283.7|8284.9|8283.4|7
1650296170000|2022-04-18 15:36:10|8285.3|8283.8|8285.3|8283.8|8285.3|8283.8|8285.2|8283.7|3
1650296190000|2022-04-18 15:36:30|8285.2|8283.7|8285.2|8283.7|8285.3|8283.8|8285.1|8283.6|6
1650296200000|2022-04-18 15:36:40|8285.1|8283.6|8285.3|8283.8|8285.3|8283.8|8284.9|8283.4|8
1650296210000|2022-04-18 15:36:50|8285.2|8283.7|8285.3|8283.8|8285.3|8283.8|8285.2|8283.7|4
1650296220000|2022-04-18 15:37:00|8285.4|8283.9|8285.3|8283.8|8285.5|8284|8285.3|8283.8|7
1650296230000|2022-04-18 15:37:10|8285.4|8283.9|8285.5|8284|8285.5|8284|8285.3|8283.8|6
1650296240000|2022-04-18 15:37:20|8285.4|8283.9|8285.7|8284.2|8285.8|8284.3|8285.4|8283.9|10
1650296250000|2022-04-18 15:37:30|8285.8|8284.3|8286.2|8284.7|8286.2|8284.7|8285.7|8284.2|8
1650296260000|2022-04-18 15:37:40|8286.1|8284.6|8286|8284.5|8286.1|8284.6|8286|8284.5|22
1650296270000|2022-04-18 15:37:50|8286.1|8284.6|8285.8|8284.3|8286.1|8284.6|8285.8|8284.3|8
1650296280000|2022-04-18 15:38:00|8285.9|8284.4|8286.2|8284.7|8286.3|8284.8|8285.9|8284.4|12
1650296290000|2022-04-18 15:38:10|8286.3|8284.8|8286.2|8284.7|8286.3|8284.8|8286.2|8284.7|2
1650296300000|2022-04-18 15:38:20|8286.3|8284.8|8286.5|8285|8286.5|8285|8286.2|8284.7|9
1650296310000|2022-04-18 15:38:30|8286.4|8284.9|8286.2|8284.7|8286.5|8285|8286.2|8284.7|6
1650296320000|2022-04-18 15:38:40|8286.3|8284.8|8286.3|8284.8|8286.3|8284.8|8286.3|8284.8|1
1650296330000|2022-04-18 15:38:50|8286.4|8284.9|8286.3|8284.8|8286.5|8285|8286.3|8284.8|8
1650296340000|2022-04-18 15:39:00|8286.4|8284.9|8286.9|8285.4|8286.9|8285.4|8286.4|8284.9|8
1650296350000|2022-04-18 15:39:10|8287|8285.5|8287|8285.5|8287|8285.5|8286.9|8285.4|11
1650296360000|2022-04-18 15:39:20|8287.1|8285.6|8286.8|8285.3|8287.1|8285.6|8286.8|8285.3|6
1650296370000|2022-04-18 15:39:30|8286.7|8285.2|8286.7|8285.2|8286.8|8285.3|8286.7|8285.2|5
1650296380000|2022-04-18 15:39:40|8286.9|8285.4|8287|8285.5|8287|8285.5|8286.9|8285.4|2
1650296390000|2022-04-18 15:39:50|8286.9|8285.4|8286.9|8285.4|8287.1|8285.6|8286.9|8285.4|5
1650296400000|2022-04-18 15:40:00|8287|8285.5|8286.8|8285.3|8287|8285.5|8286.8|8285.3|9
1650296410000|2022-04-18 15:40:10|8286.9|8285.4|8286.8|8285.3|8287|8285.5|8286.8|8285.3|8
1650296420000|2022-04-18 15:40:20|8286.7|8285.2|8286.7|8285.2|8286.7|8285.2|8286.7|8285.2|1
1650296430000|2022-04-18 15:40:30|8286.8|8285.3|8286.9|8285.4|8286.9|8285.4|8286.7|8285.2|4
1650296440000|2022-04-18 15:40:40|8286.8|8285.3|8287|8285.5|8287|8285.5|8286.8|8285.3|7
1650296450000|2022-04-18 15:40:50|8286.9|8285.4|8287|8285.5|8287.1|8285.6|8286.9|8285.4|6
1650296460000|2022-04-18 15:41:00|8287.1|8285.6|8287.1|8285.6|8287.1|8285.6|8287|8285.5|5
1650296470000|2022-04-18 15:41:10|8287|8285.5|8287.1|8285.6|8287.2|8285.7|8286.9|8285.4|8
1650296480000|2022-04-18 15:41:20|8287|8285.5|8286.9|8285.4|8287|8285.5|8286.9|8285.4|4
1650296490000|2022-04-18 15:41:30|8286.8|8285.3|8286.7|8285.2|8286.8|8285.3|8286.7|8285.2|2
1650296500000|2022-04-18 15:41:40|8286.9|8285.4|8286.9|8285.4|8287.1|8285.6|8286.8|8285.3|7
1650296510000|2022-04-18 15:41:50|8287|8285.5|8286.8|8285.3|8287|8285.5|8286.7|8285.2|4
1650296520000|2022-04-18 15:42:00|8286.9|8285.4|8286.9|8285.4|8286.9|8285.4|8286.8|8285.3|3
1650296540000|2022-04-18 15:42:20|8286.8|8285.3|8286.8|8285.3|8286.9|8285.4|8286.7|8285.2|5
1650296550000|2022-04-18 15:42:30|8286.7|8285.2|8286.6|8285.1|8286.7|8285.2|8286.5|8285|10
1650296560000|2022-04-18 15:42:40|8286.7|8285.2|8286.5|8285|8286.7|8285.2|8286.5|8285|5
1650296570000|2022-04-18 15:42:50|8286.6|8285.1|8286.6|8285.1|8286.6|8285.1|8286.5|8285|5
1650296580000|2022-04-18 15:43:00|8286.5|8285|8286.6|8285.1|8286.6|8285.1|8286.5|8285|8
1650296590000|2022-04-18 15:43:10|8286.5|8285|8286.6|8285.1|8286.6|8285.1|8286.5|8285|2
1650296600000|2022-04-18 15:43:20|8286.5|8285|8286.4|8284.9|8286.6|8285.1|8286.4|8284.9|8
1650296610000|2022-04-18 15:43:30|8286.5|8285|8286.3|8284.8|8286.5|8285|8286.2|8284.7|15
1650296620000|2022-04-18 15:43:40|8286.4|8284.9|8286.3|8284.8|8286.4|8284.9|8286.3|8284.8|6
1650296630000|2022-04-18 15:43:50|8286.4|8284.9|8286.3|8284.8|8286.4|8284.9|8286.2|8284.7|13
1650296640000|2022-04-18 15:44:00|8286.2|8284.7|8286.1|8284.6|8286.2|8284.7|8286.1|8284.6|8
1650296650000|2022-04-18 15:44:10|8286.2|8284.7|8286.2|8284.7|8286.2|8284.7|8285.9|8284.4|11
1650296660000|2022-04-18 15:44:20|8286.1|8284.6|8286.1|8284.6|8286.2|8284.7|8286.1|8284.6|3
1650296670000|2022-04-18 15:44:30|8286.2|8284.7|8286.4|8284.9|8286.4|8284.9|8286.1|8284.6|4
1650296680000|2022-04-18 15:44:40|8286.3|8284.8|8286.3|8284.8|8286.3|8284.8|8286.3|8284.8|1
1650296690000|2022-04-18 15:44:50|8286.2|8284.7|8286.1|8284.6|8286.3|8284.8|8286.1|8284.6|4
1650296700000|2022-04-18 15:45:00|8286.2|8284.7|8286.2|8284.7|8286.2|8284.7|8286.1|8284.6|3
1650296710000|2022-04-18 15:45:10|8286.1|8284.6|8286.2|8284.7|8286.3|8284.8|8286|8284.5|13
1650296720000|2022-04-18 15:45:20|8286.1|8284.6|8286.2|8284.7|8286.3|8284.8|8286.1|8284.6|6
1650296730000|2022-04-18 15:45:30|8286.4|8284.9|8286.8|8285.3|8286.8|8285.3|8286.4|8284.9|10
1650296740000|2022-04-18 15:45:40|8286.7|8285.2|8286.7|8285.2|8286.8|8285.3|8286.7|8285.2|5
1650296750000|2022-04-18 15:45:50|8286.8|8285.3|8286.6|8285.7|8286.9|8285.7|8286.2|8285.2|14
1650296760000|2022-04-18 15:46:00|8286.5|8285.6|8286.8|8285.3|8287|8285.9|8286.5|8285.3|9
1650296770000|2022-04-18 15:46:10|8286.9|8285.4|8286.8|8285.3|8286.9|8285.4|8286.7|8285.2|6
1650296780000|2022-04-18 15:46:20|8286.9|8285.4|8286.8|8285.3|8287|8285.5|8286.8|8285.3|10
1650296790000|2022-04-18 15:46:30|8286.7|8285.2|8286.7|8285.2|8286.9|8285.4|8286.7|8285.2|6
1650296800000|2022-04-18 15:46:40|8286.8|8285.3|8286.7|8285.2|8286.8|8285.3|8286.7|8285.2|4
1650296810000|2022-04-18 15:46:50|8286.8|8285.3|8286.5|8285.6|8286.8|8285.6|8286.5|8285.1|8
1650296820000|2022-04-18 15:47:00|8286.3|8285.4|8286.7|8285.2|8286.7|8285.5|8286.3|8285|10
1650296830000|2022-04-18 15:47:10|8286.6|8285.1|8286.6|8285.1|8286.7|8285.2|8286.5|8285|7
1650296840000|2022-04-18 15:47:20|8286.5|8285|8286.5|8285|8286.6|8285.1|8286.5|8285|7
1650296850000|2022-04-18 15:47:30|8286.6|8285.1|8286.8|8285.3|8286.8|8285.3|8286.5|8285|10
1650296860000|2022-04-18 15:47:40|8286.7|8285.2|8286.5|8285|8286.8|8285.3|8286.5|8285|9
1650296870000|2022-04-18 15:47:50|8286.6|8285.1|8286.6|8285.1|8286.7|8285.2|8286.4|8284.9|8
1650296880000|2022-04-18 15:48:00|8286.5|8285|8286.5|8285|8286.6|8285.1|8286.4|8284.9|7
1650296890000|2022-04-18 15:48:10|8286.6|8285.1|8286.3|8284.8|8286.6|8285.1|8286.3|8284.8|14
1650296900000|2022-04-18 15:48:20|8286.2|8284.7|8286.1|8284.6|8286.3|8284.8|8286.1|8284.6|10
1650296910000|2022-04-18 15:48:30|8286.2|8284.7|8286.2|8284.7|8286.2|8284.7|8286.1|8284.6|7
1650296920000|2022-04-18 15:48:40|8286.1|8284.6|8286.2|8284.7|8286.6|8285.1|8286.1|8284.6|17
1650296930000|2022-04-18 15:48:50|8286.1|8284.6|8286.2|8284.7|8286.3|8284.8|8286.1|8284.6|8
1650296940000|2022-04-18 15:49:00|8286.1|8284.6|8286.2|8284.7|8286.3|8284.8|8286|8284.5|9
1650296950000|2022-04-18 15:49:10|8286.1|8284.6|8286.1|8284.6|8286.5|8285|8286.1|8284.6|9
1650296960000|2022-04-18 15:49:20|8286.2|8284.7|8286.1|8284.6|8286.2|8284.7|8285.9|8284.4|11
1650296970000|2022-04-18 15:49:30|8286|8284.5|8286|8284.5|8286.2|8284.7|8285.9|8284.4|11
1650296980000|2022-04-18 15:49:40|8286.2|8284.7|8286.3|8284.8|8286.3|8284.8|8286.2|8284.7|6
1650296990000|2022-04-18 15:49:50|8286.2|8284.7|8286.1|8284.6|8286.3|8284.8|8286.1|8284.6|8
1650297000000|2022-04-18 15:50:00|8286.2|8284.7|8286.2|8284.7|8286.3|8284.8|8286.2|8284.7|5
1650297010000|2022-04-18 15:50:10|8286.3|8284.8|8286|8284.5|8286.3|8284.8|8286|8284.5|11
1650297020000|2022-04-18 15:50:20|8286.1|8284.6|8286.1|8284.6|8286.2|8284.7|8285.9|8284.4|10
1650297040000|2022-04-18 15:50:40|8286.3|8284.8|8286.4|8284.9|8286.4|8284.9|8286.2|8284.7|3
1650297050000|2022-04-18 15:50:50|8286.3|8284.8|8285.8|8284.9|8286.3|8284.9|8285.6|8284.6|10
1650297060000|2022-04-18 15:51:00|8285.7|8284.8|8286|8284.5|8286.1|8284.9|8285.7|8284.4|12
1650297070000|2022-04-18 15:51:10|8285.9|8284.4|8286|8284.5|8286|8284.5|8285.9|8284.4|12
1650297080000|2022-04-18 15:51:20|8285.9|8284.4|8285.9|8284.4|8285.9|8284.4|8285.9|8284.4|1
1650297090000|2022-04-18 15:51:30|8285.8|8284.3|8285.7|8284.2|8285.9|8284.4|8285.6|8284.1|14
1650297100000|2022-04-18 15:51:40|8285.6|8284.1|8285.7|8284.2|8285.7|8284.2|8285.6|8284.1|12
1650297110000|2022-04-18 15:51:50|8285.6|8284.1|8285.7|8284.2|8285.8|8284.3|8285.6|8284.1|12
1650297120000|2022-04-18 15:52:00|8285.8|8284.3|8285.8|8284.3|8285.9|8284.4|8285.7|8284.2|5
1650297130000|2022-04-18 15:52:10|8285.7|8284.2|8285.7|8284.2|8285.9|8284.4|8285.7|8284.2|8
1650297140000|2022-04-18 15:52:20|8285.6|8284.1|8285.5|8284|8285.7|8284.2|8285.4|8283.9|16
1650297150000|2022-04-18 15:52:30|8285.6|8284.1|8286.1|8284.6|8286.2|8284.7|8285.6|8284.1|10
1650297160000|2022-04-18 15:52:40|8286|8284.5|8285.8|8284.3|8286.1|8284.6|8285.8|8284.3|9
1650297170000|2022-04-18 15:52:50|8285.9|8284.4|8285.8|8284.3|8285.9|8284.4|8285.7|8284.2|13
1650297180000|2022-04-18 15:53:00|8285.7|8284.2|8285.7|8284.2|8285.8|8284.3|8285.7|8284.2|3
1650297190000|2022-04-18 15:53:10|8285.8|8284.3|8285.7|8284.2|8285.8|8284.3|8285.7|8284.2|4
1650297200000|2022-04-18 15:53:20|8285.8|8284.3|8285.7|8284.2|8285.8|8284.3|8285.7|8284.2|2
1650297210000|2022-04-18 15:53:30|8285.6|8284.1|8285.8|8284.3|8285.8|8284.6|8285.4|8284|12
1650297220000|2022-04-18 15:53:40|8285.9|8284.4|8285.9|8284.4|8285.9|8284.4|8285.9|8284.4|1
1650297230000|2022-04-18 15:53:50|8285.8|8284.3|8285.6|8284.1|8285.9|8284.4|8285.6|8284.1|13
1650297240000|2022-04-18 15:54:00|8285.7|8284.2|8285.7|8284.2|8285.8|8284.3|8285.6|8284.1|14
1650297250000|2022-04-18 15:54:10|8285.6|8284.1|8285.5|8284|8285.8|8284.3|8285.5|8284|10
1650297260000|2022-04-18 15:54:20|8285.3|8283.8|8285.5|8284|8285.5|8284|8285.2|8283.7|9
1650297270000|2022-04-18 15:54:30|8285.4|8283.9|8285.2|8283.7|8285.5|8284|8284.9|8283.7|16
1650297280000|2022-04-18 15:54:40|8285.1|8283.6|8285|8283.5|8285.3|8283.8|8284.9|8283.4|17
1650297290000|2022-04-18 15:54:50|8284.9|8283.4|8284.9|8283.4|8285.1|8283.6|8284.9|8283.4|9
1650297300000|2022-04-18 15:55:00|8285|8283.5|8285.5|8284|8285.6|8284.4|8285|8283.5|17
1650297310000|2022-04-18 15:55:10|8285.4|8283.9|8285.3|8283.8|8285.5|8284.2|8285|8283.8|15
1650297320000|2022-04-18 15:55:20|8285.2|8283.7|8285.3|8283.8|8285.3|8283.8|8285.2|8283.7|2
1650297330000|2022-04-18 15:55:30|8285.2|8283.7|8285|8283.5|8285.2|8283.7|8285|8283.5|8
1650297340000|2022-04-18 15:55:40|8285.1|8283.6|8285|8283.5|8285.1|8283.6|8285|8283.5|4
1650297350000|2022-04-18 15:55:50|8284.9|8283.4|8285|8283.5|8285|8283.5|8284.9|8283.4|2
1650297360000|2022-04-18 15:56:00|8285.1|8283.6|8285|8283.5|8285.1|8283.6|8285|8283.5|6
1650297370000|2022-04-18 15:56:10|8285.2|8283.7|8284.8|8283.3|8285.3|8283.8|8284.8|8283.3|10
1650297380000|2022-04-18 15:56:20|8284.9|8283.4|8284.9|8283.4|8285|8283.5|8284.8|8283.3|9
1650297390000|2022-04-18 15:56:30|8284.8|8283.3|8285.4|8283.9|8285.5|8284|8284.8|8283.3|13
1650297420000|2022-04-18 15:57:00|8285.3|8283.8|8285.2|8283.7|8285.3|8283.8|8285.1|8283.6|7
1650297430000|2022-04-18 15:57:10|8285.1|8283.6|8285.2|8283.7|8285.3|8283.8|8285.1|8283.6|6
1650297440000|2022-04-18 15:57:20|8285.3|8283.8|8285.4|8283.9|8285.4|8283.9|8285.3|8283.8|4
1650297450000|2022-04-18 15:57:30|8285.5|8284|8285.4|8283.9|8285.5|8284|8285.4|8283.9|2
1650297460000|2022-04-18 15:57:40|8285.3|8283.8|8285.2|8283.7|8285.3|8283.8|8285.1|8283.6|10
1650297470000|2022-04-18 15:57:50|8285.3|8283.8|8285.1|8283.6|8285.3|8283.8|8285.1|8283.6|5
1650297480000|2022-04-18 15:58:00|8285.2|8283.7|8285|8283.5|8285.2|8283.7|8285|8283.5|5
1650297490000|2022-04-18 15:58:10|8285.1|8283.6|8285.1|8283.6|8285.1|8283.6|8285|8283.5|9
1650297500000|2022-04-18 15:58:20|8285|8283.5|8285|8283.5|8285.1|8283.6|8284.9|8283.4|11
1650297510000|2022-04-18 15:58:30|8284.9|8283.4|8284.8|8283.3|8285|8283.5|8284.7|8283.2|9
1650297520000|2022-04-18 15:58:40|8284.9|8283.4|8284.7|8283.2|8284.9|8283.4|8284.7|8283.2|5
1650297530000|2022-04-18 15:58:50|8284.8|8283.3|8284.7|8283.2|8284.8|8283.3|8284.5|8283|12
1650297540000|2022-04-18 15:59:00|8284.6|8283.1|8284.4|8282.9|8284.6|8283.1|8284.3|8282.8|21
1650297550000|2022-04-18 15:59:10|8284.5|8283|8284.2|8282.7|8284.5|8283|8284.2|8282.7|10
1650297560000|2022-04-18 15:59:20|8284.3|8282.8|8284.3|8282.8|8284.4|8282.9|8284.2|8282.7|9
1650297570000|2022-04-18 15:59:30|8284.4|8282.9|8284.2|8282.7|8284.4|8282.9|8284.2|8282.7|3
1650297580000|2022-04-18 15:59:40|8284.3|8282.8|8284.1|8282.6|8284.3|8282.8|8284|8282.5|9
1650297590000|2022-04-18 15:59:50|8284|8282.5|8284.3|8282.8|8284.3|8282.8|8284|8282.5|12
1650297600000|2022-04-18 16:00:00|8284.2|8282.7|8284.1|8282.6|8284.3|8282.8|8284.1|8282.6|7
1650297610000|2022-04-18 16:00:10|8284.2|8282.7|8284.4|8282.9|8284.4|8282.9|8284.1|8282.6|8
1650297620000|2022-04-18 16:00:20|8284.6|8283.1|8284.9|8283.4|8284.9|8283.4|8284.5|8283|12
1650297630000|2022-04-18 16:00:30|8284.8|8283.3|8284.9|8283.4|8284.9|8283.4|8284.8|8283.3|2
1650297640000|2022-04-18 16:00:40|8284.8|8283.3|8284.9|8283.4|8284.9|8283.4|8284.7|8283.2|6
1650297650000|2022-04-18 16:00:50|8284.8|8283.3|8284.7|8283.2|8284.8|8283.3|8284.7|8283.2|2
1650297660000|2022-04-18 16:01:00|8284.6|8283.1|8284.5|8283|8284.8|8283.3|8284.4|8282.9|7
1650297670000|2022-04-18 16:01:10|8284.4|8282.9|8284.6|8283.1|8284.6|8283.1|8284.4|8282.9|9
1650297680000|2022-04-18 16:01:20|8284.5|8283|8284.6|8283.1|8284.7|8283.2|8284.4|8282.9|9
1650297690000|2022-04-18 16:01:30|8284.7|8283.2|8284.9|8283.4|8284.9|8283.4|8284.7|8283.2|3
1650297700000|2022-04-18 16:01:40|8285|8283.5|8285.1|8283.6|8285.1|8283.6|8285|8283.5|2
1650297710000|2022-04-18 16:01:50|8284.9|8283.4|8285|8283.5|8285.1|8283.6|8284.8|8283.3|5
1650297720000|2022-04-18 16:02:00|8284.9|8283.4|8284.9|8283.4|8284.9|8283.4|8284.8|8283.3|7
1650297730000|2022-04-18 16:02:10|8284.8|8283.3|8284.2|8282.7|8284.9|8283.4|8284.2|8282.7|15
1650297740000|2022-04-18 16:02:20|8284.3|8282.8|8284.4|8282.9|8284.4|8282.9|8284.2|8282.7|10
1650297750000|2022-04-18 16:02:30|8284.3|8282.8|8284.3|8282.8|8284.3|8282.8|8284.2|8282.7|3
1650297760000|2022-04-18 16:02:40|8284.2|8282.7|8284.2|8282.7|8284.3|8282.8|8284.2|8282.7|5
1650297770000|2022-04-18 16:02:50|8284.3|8282.8|8284.3|8282.8|8284.4|8282.9|8284.3|8282.8|5
1650297780000|2022-04-18 16:03:00|8284.4|8282.9|8284.5|8283|8284.6|8283.1|8284.3|8282.8|15
1650297790000|2022-04-18 16:03:10|8284.6|8283.1|8284.2|8282.7|8284.6|8283.1|8283.9|8282.5|13
1650297800000|2022-04-18 16:03:20|8284.3|8282.8|8284.2|8282.7|8284.3|8282.8|8284.1|8282.6|4
1650297810000|2022-04-18 16:03:30|8284.3|8282.8|8284.5|8283|8284.5|8283|8284.2|8282.7|11
1650297820000|2022-04-18 16:03:40|8284.4|8282.9|8284.4|8282.9|8284.5|8283|8284.4|8282.9|13
1650297830000|2022-04-18 16:03:50|8284.5|8283|8284.5|8283|8284.5|8283|8284.5|8283|1
1650297840000|2022-04-18 16:04:00|8284.6|8283.1|8284.8|8283.3|8284.8|8283.3|8284.6|8283.1|9
1650297850000|2022-04-18 16:04:10|8284.9|8283.4|8284.8|8283.3|8285|8283.5|8284.7|8283.2|8
1650297860000|2022-04-18 16:04:20|8284.7|8283.2|8284.8|8283.3|8284.8|8283.3|8284.7|8283.2|2
1650297870000|2022-04-18 16:04:30|8284.7|8283.2|8284.7|8283.2|8284.8|8283.3|8284.7|8283.2|3
1650297880000|2022-04-18 16:04:40|8284.8|8283.3|8284.9|8283.4|8284.9|8283.4|8284.7|8283.2|4
1650297900000|2022-04-18 16:05:00|8284.8|8283.3|8285|8283.5|8285|8283.5|8284.7|8283.2|5
1650297910000|2022-04-18 16:05:10|8284.9|8283.4|8284.6|8283.1|8285|8283.5|8284.3|8283|12
1650297920000|2022-04-18 16:05:20|8284.3|8282.8|8284.4|8282.9|8284.5|8283|8284.3|8282.8|9
1650297930000|2022-04-18 16:05:30|8284.3|8282.8|8284.3|8282.8|8284.4|8282.9|8284.3|8282.8|11
1650297940000|2022-04-18 16:05:40|8284.2|8282.7|8284.3|8282.8|8284.3|8282.8|8284.2|8282.7|6
1650297950000|2022-04-18 16:05:50|8284.2|8282.7|8284.2|8282.7|8284.3|8282.8|8284.2|8282.7|3
1650297960000|2022-04-18 16:06:00|8284.1|8282.6|8284.2|8282.7|8284.3|8282.8|8284|8282.5|7
1650297970000|2022-04-18 16:06:10|8284.3|8282.8|8284.1|8282.6|8284.3|8282.8|8284.1|8282.6|5
1650297980000|2022-04-18 16:06:20|8284|8282.5|8284.3|8282.8|8284.3|8283.1|8283.9|8282.4|11
1650297990000|2022-04-18 16:06:30|8284.4|8282.9|8284.3|8282.8|8284.4|8282.9|8284.3|8282.8|4
1650298000000|2022-04-18 16:06:40|8284.4|8282.9|8284.4|8282.9|8284.4|8282.9|8284.3|8282.8|9
1650298010000|2022-04-18 16:06:50|8284.3|8282.8|8284.2|8282.7|8284.4|8282.9|8284.2|8282.7|4
1650298020000|2022-04-18 16:07:00|8284.3|8282.8|8284.4|8282.9|8284.4|8282.9|8284.2|8282.7|5
1650298030000|2022-04-18 16:07:10|8284.3|8282.8|8284.2|8282.7|8284.4|8282.9|8284.1|8282.6|12
1650298040000|2022-04-18 16:07:20|8284.3|8282.8|8284.3|8282.8|8284.3|8282.8|8284.2|8282.7|5
1650298060000|2022-04-18 16:07:40|8284.2|8282.7|8284.2|8282.7|8284.3|8282.8|8284.2|8282.7|11
1650298070000|2022-04-18 16:07:50|8284.3|8282.8|8284|8282.5|8284.3|8282.8|8284|8282.5|6
1650298080000|2022-04-18 16:08:00|8284.1|8282.6|8284.1|8282.6|8284.1|8282.6|8283.8|8282.3|13
1650298090000|2022-04-18 16:08:10|8284|8282.5|8284|8282.5|8284.1|8282.6|8284|8282.5|3
1650298100000|2022-04-18 16:08:20|8284.2|8282.7|8284.1|8282.6|8284.2|8282.7|8284.1|8282.6|2
1650298110000|2022-04-18 16:08:30|8284.2|8282.7|8284.1|8282.6|8284.2|8282.7|8284|8282.5|8
1650298120000|2022-04-18 16:08:40|8284|8282.5|8284.1|8282.6|8284.1|8282.6|8284|8282.5|8
1650298130000|2022-04-18 16:08:50|8284.2|8282.7|8284.2|8282.7|8284.2|8282.7|8284.1|8282.6|13
1650298150000|2022-04-18 16:09:10|8284.1|8282.6|8284.2|8282.7|8284.2|8282.7|8284.1|8282.6|2
1650298160000|2022-04-18 16:09:20|8284.1|8282.6|8284.2|8282.7|8284.2|8282.7|8284.1|8282.6|4
1650298170000|2022-04-18 16:09:30|8284|8282.5|8283.8|8282.3|8284|8282.5|8283.8|8282.3|11
1650298180000|2022-04-18 16:09:40|8283.9|8282.4|8283.9|8282.4|8284.1|8282.6|8283.7|8282.2|9
1650298190000|2022-04-18 16:09:50|8284|8282.5|8283.8|8282.3|8284.2|8282.7|8283.7|8282.2|22
1650298200000|2022-04-18 16:10:00|8283.6|8282.1|8283.7|8282.2|8283.8|8282.3|8283.6|8282.1|10
1650298210000|2022-04-18 16:10:10|8283.8|8282.3|8283.7|8282.2|8283.9|8282.4|8283.6|8282.1|10
1650298220000|2022-04-18 16:10:20|8283.6|8282.1|8282.5|8281.6|8283.8|8282.3|8282.5|8281.2|23
1650298230000|2022-04-18 16:10:30|8282.6|8281.7|8283|8281.5|8283|8281.7|8282.4|8281.2|17
1650298240000|2022-04-18 16:10:40|8283.1|8281.6|8283|8281.5|8283.3|8281.8|8282.9|8281.4|14
1650298250000|2022-04-18 16:10:50|8282.9|8281.4|8282.7|8281.2|8283.3|8281.9|8282.4|8281.1|14
1650298260000|2022-04-18 16:11:00|8282.8|8281.3|8281.9|8280.4|8282.8|8281.3|8281.9|8280.4|17
1650298270000|2022-04-18 16:11:10|8282|8280.5|8282.1|8280.6|8282.3|8280.8|8282|8280.5|19
1650298280000|2022-04-18 16:11:20|8282|8280.5|8281.6|8280.1|8282.1|8280.6|8281.4|8279.9|17
1650298290000|2022-04-18 16:11:30|8281.5|8280|8281.7|8280.2|8281.8|8280.3|8281.5|8280|13
1650298300000|2022-04-18 16:11:40|8281.8|8280.3|8281.6|8280.1|8281.8|8280.3|8281.5|8280|12
1650298310000|2022-04-18 16:11:50|8281.4|8279.9|8281.9|8280.4|8281.9|8280.4|8281.4|8279.9|12
1650298320000|2022-04-18 16:12:00|8281.8|8280.3|8281.5|8280|8281.9|8280.4|8281.5|8280|13
1650298330000|2022-04-18 16:12:10|8281.6|8280.1|8281.4|8279.9|8281.6|8280.1|8281.3|8279.8|14
1650298340000|2022-04-18 16:12:20|8281.6|8280.1|8281.8|8280.3|8281.9|8280.4|8281.5|8280|17
1650298350000|2022-04-18 16:12:30|8282|8280.5|8282|8280.5|8282.1|8280.6|8282|8280.5|3
1650298360000|2022-04-18 16:12:40|8282.1|8280.6|8282.2|8280.7|8282.2|8280.7|8282|8280.5|9
1650298370000|2022-04-18 16:12:50|8282.3|8280.8|8282|8280.5|8282.3|8280.8|8281.5|8280.2|20
1650298380000|2022-04-18 16:13:00|8282.1|8280.6|8282|8280.5|8282.1|8280.8|8281.6|8280.1|23
1650298390000|2022-04-18 16:13:10|8282.1|8280.6|8282.1|8280.6|8282.1|8280.6|8281.5|8280.3|17
1650298400000|2022-04-18 16:13:20|8282|8280.5|8282.1|8280.6|8282.1|8280.6|8282|8280.5|2
1650298410000|2022-04-18 16:13:30|8282|8280.5|8281.8|8280.3|8282|8280.5|8281.7|8280.2|9
1650298420000|2022-04-18 16:13:40|8282|8280.5|8282.2|8280.7|8282.6|8281.1|8282|8280.5|15
1650298430000|2022-04-18 16:13:50|8282.3|8280.8|8282.6|8281.1|8282.6|8281.1|8282.3|8280.8|15
1650298440000|2022-04-18 16:14:00|8282.5|8281|8282.8|8281.3|8282.9|8281.4|8282.5|8281|13
1650298450000|2022-04-18 16:14:10|8282.4|8281.5|8282.1|8280.6|8282.6|8281.5|8281.9|8280.4|16
1650298460000|2022-04-18 16:14:20|8282.2|8280.7|8282.8|8281.3|8282.8|8281.3|8282.2|8280.7|16
1650298470000|2022-04-18 16:14:30|8282.9|8281.4|8283.3|8281.8|8283.4|8281.9|8282.8|8281.3|14
1650298480000|2022-04-18 16:14:40|8283.4|8281.9|8283.3|8281.8|8283.8|8282.3|8283.3|8281.8|19
1650298490000|2022-04-18 16:14:50|8283.4|8281.9|8283.2|8281.7|8283.4|8281.9|8283.2|8281.7|11
1650298500000|2022-04-18 16:15:00|8283.3|8281.8|8283.2|8281.7|8283.5|8282|8283.2|8281.7|11
1650298510000|2022-04-18 16:15:10|8283.3|8281.8|8283.7|8282.2|8283.7|8282.2|8283.3|8281.8|21
1650298520000|2022-04-18 16:15:20|8283.6|8282.1|8284.2|8282.7|8284.3|8282.8|8283.6|8282.1|18
1650298530000|2022-04-18 16:15:30|8284.3|8282.8|8284.3|8282.8|8284.3|8282.8|8284.1|8282.6|9
1650298540000|2022-04-18 16:15:40|8284.2|8282.7|8283.9|8282.4|8284.2|8282.7|8283.5|8282.3|9
1650298550000|2022-04-18 16:15:50|8284|8282.5|8284|8282.5|8284.3|8282.8|8284|8282.5|16
1650298560000|2022-04-18 16:16:00|8283.9|8282.4|8284|8282.5|8284.1|8282.6|8283.9|8282.4|6
1650298570000|2022-04-18 16:16:10|8283.9|8282.4|8283.9|8282.4|8284|8282.5|8283.8|8282.3|13
1650298580000|2022-04-18 16:16:20|8283.8|8282.3|8283.7|8282.2|8283.9|8282.4|8283.7|8282.2|8
1650298590000|2022-04-18 16:16:30|8283.6|8282.1|8283.5|8282|8283.6|8282.1|8283.3|8281.8|12
1650298600000|2022-04-18 16:16:40|8283.6|8282.1|8283.5|8282|8283.7|8282.2|8283.4|8281.9|13
1650298610000|2022-04-18 16:16:50|8283.4|8281.9|8283.4|8281.9|8283.5|8282|8283.3|8281.8|11
1650298620000|2022-04-18 16:17:00|8283.5|8282|8283.3|8281.8|8283.5|8282|8283.1|8281.6|14
1650298630000|2022-04-18 16:17:10|8283.2|8281.7|8283|8281.5|8283.3|8281.8|8283|8281.5|9
1650298640000|2022-04-18 16:17:20|8282.8|8281.3|8283|8281.5|8283.1|8281.6|8282.8|8281.3|10
1650298650000|2022-04-18 16:17:30|8283.1|8281.6|8283.3|8281.8|8283.6|8282.1|8283.1|8281.6|19
1650298660000|2022-04-18 16:17:40|8283.4|8281.9|8283.4|8281.9|8283.5|8282|8283.1|8281.6|12
1650298670000|2022-04-18 16:17:50|8283.5|8282|8283.6|8282.1|8283.8|8282.3|8283.5|8282|8
1650298680000|2022-04-18 16:18:00|8283.5|8282|8283.4|8281.9|8283.5|8282|8283.4|8281.9|4
1650298690000|2022-04-18 16:18:10|8283.3|8281.8|8283.3|8281.8|8283.3|8281.8|8283.1|8281.6|7
1650298700000|2022-04-18 16:18:20|8283.2|8281.7|8283.3|8281.8|8283.5|8282|8283.2|8281.7|6
1650298710000|2022-04-18 16:18:30|8283.4|8281.9|8283.3|8281.8|8283.5|8282|8283.3|8281.8|3
1650298720000|2022-04-18 16:18:40|8283.4|8281.9|8283.1|8282.2|8283.5|8282.3|8283.1|8281.7|8
1650298730000|2022-04-18 16:18:50|8283|8282.1|8283.1|8282.2|8283.5|8282.2|8282.9|8281.8|7
1650298740000|2022-04-18 16:19:00|8283|8282.1|8283.5|8282|8283.5|8282.2|8283|8281.8|13
1650298750000|2022-04-18 16:19:10|8283.4|8281.9|8283.2|8281.7|8283.6|8282.1|8282.9|8281.7|8
1650298760000|2022-04-18 16:19:20|8283.3|8281.8|8283.4|8281.9|8283.5|8282.2|8283|8281.7|13
1650298770000|2022-04-18 16:19:30|8283.3|8281.8|8283.3|8281.8|8283.4|8282.1|8283|8281.8|5
1650298780000|2022-04-18 16:19:40|8283.4|8281.9|8283|8282.1|8283.5|8282.2|8282.9|8281.9|9
1650298790000|2022-04-18 16:19:50|8283.2|8281.7|8283.2|8282.3|8283.2|8282.3|8282.9|8281.7|6
1650298800000|2022-04-18 16:20:00|8283.1|8282.2|8283.2|8281.7|8283.3|8282.2|8282.8|8281.5|20
1650298810000|2022-04-18 16:20:10|8283.3|8281.8|8283.4|8281.9|8283.4|8281.9|8283.3|8281.8|4
1650298820000|2022-04-18 16:20:20|8283.3|8281.8|8283.3|8281.8|8283.3|8281.8|8283.3|8281.8|1
1650298830000|2022-04-18 16:20:30|8282.8|8281.9|8283.2|8281.7|8283.2|8282|8282.8|8281.6|8
1650298840000|2022-04-18 16:20:40|8283.3|8281.8|8283|8282.1|8283.4|8282.3|8283|8281.8|7
1650298850000|2022-04-18 16:20:50|8283.1|8282.2|8283.1|8282.2|8283.1|8282.2|8283.1|8282.2|1
1650298860000|2022-04-18 16:21:00|8283|8282.1|8283.6|8282.7|8283.6|8282.7|8283|8281.9|15
1650298870000|2022-04-18 16:21:10|8283.9|8282.4|8283.3|8282.4|8283.9|8282.4|8283.1|8281.9|10
1650298880000|2022-04-18 16:21:20|8283.6|8282.1|8283.6|8282.1|8283.6|8282.4|8283.1|8281.8|14
1650298890000|2022-04-18 16:21:30|8283.7|8282.2|8283.2|8282.3|8283.8|8282.6|8283.1|8282.1|10
1650298900000|2022-04-18 16:21:40|8283.3|8282.4|8282.6|8281.7|8283.3|8282.4|8282.6|8281.3|13
1650298910000|2022-04-18 16:21:50|8282.7|8281.8|8283.3|8281.8|8283.7|8282.7|8282.6|8281.7|28
1650298920000|2022-04-18 16:22:00|8283.4|8281.9|8283.3|8281.8|8283.5|8282|8283.3|8281.8|9
1650298930000|2022-04-18 16:22:10|8283.1|8281.6|8282.9|8282|8283.1|8282|8282.7|8281.4|11
1650298940000|2022-04-18 16:22:20|8282.8|8281.9|8282.8|8281.9|8282.9|8282|8282.8|8281.9|13
1650298950000|2022-04-18 16:22:30|8283.1|8281.6|8283.3|8281.8|8283.3|8282.2|8282.7|8281.6|14
1650298960000|2022-04-18 16:22:40|8283.1|8282.2|8283.8|8282.3|8283.8|8282.6|8283|8282.1|16
1650298970000|2022-04-18 16:22:50|8283.7|8282.2|8283.8|8282.3|8283.9|8282.8|8283.6|8282.2|7
1650298980000|2022-04-18 16:23:00|8283.9|8282.4|8283.7|8282.8|8283.9|8282.8|8283.6|8282.3|12
1650298990000|2022-04-18 16:23:10|8283.8|8282.9|8283.6|8282.1|8283.8|8282.9|8283.1|8282.1|12
1650299000000|2022-04-18 16:23:20|8283.3|8282.4|8283.3|8281.8|8283.6|8282.4|8282.9|8281.7|10
1650299010000|2022-04-18 16:23:30|8283|8282.1|8283|8281.5|8283.3|8282.1|8282.8|8281.4|18
1650299020000|2022-04-18 16:23:40|8283.1|8281.6|8282.9|8281.4|8283.1|8281.6|8282.9|8281.4|3
1650299030000|2022-04-18 16:23:50|8283|8281.5|8282.6|8281.7|8283|8281.9|8282.6|8281.5|6
1650299040000|2022-04-18 16:24:00|8282.7|8281.8|8282.7|8281.2|8282.8|8281.8|8282.4|8281.2|9
1650299050000|2022-04-18 16:24:10|8282.9|8281.4|8282.8|8281.3|8282.9|8281.7|8282.6|8281.3|8
1650299060000|2022-04-18 16:24:20|8282.9|8281.4|8282.4|8281.5|8282.9|8281.6|8282.4|8281.2|10
1650299070000|2022-04-18 16:24:30|8282.5|8281.6|8282.7|8281.8|8283|8281.8|8282.4|8281.5|8
1650299080000|2022-04-18 16:24:40|8282.8|8281.9|8282.8|8281.3|8282.9|8281.9|8282.5|8281.3|10
1650299090000|2022-04-18 16:24:50|8282.9|8281.4|8282.9|8281.4|8283|8281.5|8282.8|8281.3|5
1650299100000|2022-04-18 16:25:00|8282.8|8281.3|8282.8|8281.3|8283.2|8281.9|8282.7|8281.2|20
1650299110000|2022-04-18 16:25:10|8282.9|8281.4|8283|8281.5|8283|8281.5|8282.9|8281.4|6
1650299120000|2022-04-18 16:25:20|8282.9|8281.4|8283.2|8281.7|8283.2|8282|8282.8|8281.4|9
1650299130000|2022-04-18 16:25:30|8282.9|8282|8282.9|8282|8283.5|8282.2|8282.9|8281.8|14
1650299140000|2022-04-18 16:25:40|8283.2|8281.7|8283.3|8281.8|8283.3|8281.8|8283.2|8281.7|2
1650299150000|2022-04-18 16:25:50|8283.4|8281.9|8283.5|8282|8283.6|8282.1|8283.3|8281.8|6
1650299160000|2022-04-18 16:26:00|8283.6|8282.1|8284|8282.5|8284.1|8282.7|8283.2|8282.1|20
1650299170000|2022-04-18 16:26:10|8283.9|8282.4|8284.1|8282.6|8284.2|8282.9|8283.8|8282.4|17
1650299190000|2022-04-18 16:26:30|8283.9|8283|8284.2|8282.7|8284.3|8283|8283.9|8282.7|6
1650299200000|2022-04-18 16:26:40|8284.3|8282.8|8284.2|8282.7|8284.3|8283|8283.9|8282.7|4
1650299210000|2022-04-18 16:26:50|8284.1|8282.6|8284.4|8282.9|8284.4|8282.9|8284.1|8282.6|12
1650299220000|2022-04-18 16:27:00|8284.5|8283|8283.9|8283|8284.5|8283.2|8283.9|8282.6|14
1650299230000|2022-04-18 16:27:10|8284.2|8282.7|8284|8282.5|8284.2|8282.7|8283.9|8282.4|12
1650299240000|2022-04-18 16:27:20|8284.1|8282.6|8284.1|8282.6|8284.1|8283|8283.7|8282.6|7
1650299250000|2022-04-18 16:27:30|8284.2|8282.7|8284.3|8282.8|8284.4|8283.1|8284|8282.6|7
1650299260000|2022-04-18 16:27:40|8283.7||8283.7||8283.7||8283.7||1
1650299270000|2022-04-18 16:27:50|8283.8|8282.3|8284|8283.1|8284.3|8283.1|8283.8|8282.3|12
1650299280000|2022-04-18 16:28:00|8284.1|8283.2|8284.2|8282.7|8284.3|8283.2|8284.1|8282.6|7
1650299290000|2022-04-18 16:28:10|8284.3|8282.8|8284.2|8282.7|8284.3|8282.8|8284.2|8282.7|2
1650299300000|2022-04-18 16:28:20|8284.1|8282.6|8284.2|8282.7|8284.3|8282.8|8284.1|8282.6|4
1650299310000|2022-04-18 16:28:30|8284.1|8282.6|8284.2|8282.7|8284.3|8282.8|8284|8282.5|9
1650299320000|2022-04-18 16:28:40|8284.1|8282.6|8283.9|8282.4|8284.2|8282.8|8283.5|8282.4|11
1650299330000|2022-04-18 16:28:50|8284|8282.5|8283.9|8282.4|8284|8282.8|8283.7|8282.4|7
1650299340000|2022-04-18 16:29:00|8283.8|8282.3|8283.9|8282.4|8284|8282.8|8283.7|8282.3|6
1650299350000|2022-04-18 16:29:10|8283.8|8282.3|8283.7|8282.2|8283.9|8282.4|8283.7|8282.2|4
1650299360000|2022-04-18 16:29:20|8283.8|8282.3|8284.2|8282.7|8284.2|8282.7|8283.8|8282.3|4
1650299370000|2022-04-18 16:29:30|8284.1|8282.6|8283.8|8282.3|8284.2|8282.7|8283.8|8282.3|9
1650299380000|2022-04-18 16:29:40|8283.7|8282.2|8283.9|8282.4|8283.9|8282.4|8283.7|8282.2|2
1650299390000|2022-04-18 16:29:50|8284|8282.5|8283.8|8282.3|8284|8282.5|8283.8|8282.3|3
1650299400000|2022-04-18 16:30:00|8283.9|8282.4|8283.5|8282.6|8283.9|8282.6|8283.5|8282.2|10
1650299410000|2022-04-18 16:30:10|8283.8|8282.3|8283.5|8282.6|8283.9|8282.7|8283.4|8282.3|9
1650299420000|2022-04-18 16:30:20|8283.8|8282.3|8283.5|8282|8283.8|8282.6|8283.2|8282|10
1650299430000|2022-04-18 16:30:30|8283.6|8282.1|8283.6|8282.1|8283.6|8282.1|8283.5|8282|5
1650299440000|2022-04-18 16:30:40|8283.4|8281.9|8283.1|8282.2|8283.4|8282.2|8283|8281.8|6
1650299450000|2022-04-18 16:30:50|8283|8282.1|8283.3|8282.4|8283.6|8282.4|8283|8282|10
1650299460000|2022-04-18 16:31:00|8283.2|8282.3|8283.5|8282.6|8283.5|8282.6|8283.1|8282.2|9
1650299470000|2022-04-18 16:31:10|8283.4|8282.5|8283.2|8282.3|8283.4|8282.5|8283.1|8282.2|13
1650299480000|2022-04-18 16:31:20|8283.3|8282.4|8283.2|8282.3|8283.4|8282.4|8283.1|8281.9|9
1650299490000|2022-04-18 16:31:30|8283.1|8282.2|8282.9|8281.4|8283.2|8282.3|8282.6|8281.3|16
1650299500000|2022-04-18 16:31:40|8283|8281.5|8282.3|8281.4|8283.1|8281.6|8282.2|8281.1|7
1650299510000|2022-04-18 16:31:50|8282.2|8281.3|8282.3|8280.8|8282.4|8281.4|8282|8280.8|9
1650299520000|2022-04-18 16:32:00|8282|8281.1|8282.4|8281.5|8282.8|8281.6|8282|8281|24
1650299530000|2022-04-18 16:32:10|8282.3|8281.4|8282.4|8281.5|8282.4|8281.5|8282.2|8281.3|10
1650299540000|2022-04-18 16:32:20|8282.5|8281.6|8282.3|8281.4|8282.5|8281.6|8282.3|8281.4|5
1650299550000|2022-04-18 16:32:30|8282.4|8281.5|8282.2|8281.3|8282.4|8281.5|8282.2|8281.3|11
1650299560000|2022-04-18 16:32:40|8282.3|8281.4|8282.5|8281|8282.6|8281.4|8282.2|8281|5
1650299570000|2022-04-18 16:32:50|8282.4|8280.9|8282.5|8281|8282.6|8281.1|8282.4|8280.9|9
1650299580000|2022-04-18 16:33:00|8282.4|8280.9|8282.2|8281.3|8282.6|8281.3|8282.1|8280.9|7
1650299590000|2022-04-18 16:33:10|8282.1|8281.2|8282.2|8281.3|8282.2|8281.3|8282.1|8281.2|6
1650299600000|2022-04-18 16:33:20|8282.1|8281.2|8282.6|8281.1|8282.7|8281.5|8282.1|8281|15
1650299610000|2022-04-18 16:33:30|8282.5|8281|8282.5|8281.6|8282.7|8281.6|8282.2|8281|7
1650299620000|2022-04-18 16:33:40|8282.4|8281.5|8282.5|8281|8282.6|8281.6|8282.1|8281|23
1650299630000|2022-04-18 16:33:50|8282.2|8281.3|8282.2|8281.3|8282.2|8281.3|8282.2|8281.3|1
1650299640000|2022-04-18 16:34:00|8282.3|8281.4|8282.3|8281.4|8282.3|8281.4|8282.2|8281.3|7
1650299650000|2022-04-18 16:34:10|8282.4|8281.5|8282.2|8281.3|8282.4|8281.5|8282.2|8281.3|7
1650299660000|2022-04-18 16:34:20|8282.4|8280.9|8282.7|8281.2|8282.7|8281.2|8282|8280.9|9
1650299670000|2022-04-18 16:34:30|8282.6|8281.1|8282.4|8280.9|8282.7|8281.3|8282.2|8280.9|11
1650299680000|2022-04-18 16:34:40|8282.5|8281|8282.5|8281|8282.5|8281|8282.4|8280.9|3
1650299690000|2022-04-18 16:34:50|8282.4|8280.9|8282.5|8281|8282.5|8281|8282.4|8280.9|4
1650299700000|2022-04-18 16:35:00|8282.3|8281.4|8281.9|8281|8282.7|8281.4|8281.9|8280.9|16
1650299710000|2022-04-18 16:35:10|8282.2|8280.7|8281.8|8280.9|8282.2|8280.9|8281.8|8280.5|7
1650299720000|2022-04-18 16:35:20|8281.7|8280.8|8281.7|8280.2|8281.8|8280.8|8281.2|8280.1|12
1650299730000|2022-04-18 16:35:30|8281.8|8280.3|8282.1|8280.6|8282.1|8280.6|8281.8|8280.3|12
1650299740000|2022-04-18 16:35:40|8282.2|8280.7|8282.2|8280.7|8282.2|8280.7|8282.2|8280.7|1
1650299750000|2022-04-18 16:35:50|8282.3|8280.8|8282.2|8280.7|8282.3|8280.8|8282.2|8280.7|2
1650299760000|2022-04-18 16:36:00|8282.3|8280.8|8281.9|8281|8282.3|8281|8281.9|8280.6|5
1650299770000|2022-04-18 16:36:10|8281.7|8280.8|8281.7|8280.8|8281.8|8280.9|8281.7|8280.8|3
1650299780000|2022-04-18 16:36:20|8281.8|8280.9|8282|8280.5|8282.1|8280.9|8281.8|8280.5|3
1650299790000|2022-04-18 16:36:30|8282.1|8280.6|8282|8280.5|8282.1|8280.6|8282|8280.5|2
1650299800000|2022-04-18 16:36:40|8282.1|8280.6|8281.9|8280.4|8282.1|8280.6|8281.9|8280.4|3
1650299810000|2022-04-18 16:36:50|8282|8280.5|8281.6|8280.7|8282|8280.7|8281.6|8280.3|5
1650299820000|2022-04-18 16:37:00|8281.7|8280.8|8282.3|8280.8|8282.3|8281.1|8281.7|8280.7|13
1650299830000|2022-04-18 16:37:10|8281.9|8281|8282|8281.1|8282.4|8281.2|8281.8|8280.8|13
1650299840000|2022-04-18 16:37:20|8281.9|8281|8282|8281.1|8282.3|8281.2|8281.9|8280.8|5
1650299850000|2022-04-18 16:37:30|8282.3|8280.8|8282.4|8280.9|8282.5|8281.3|8282|8280.8|9
1650299860000|2022-04-18 16:37:40|8282.3|8281.4|8282.7|8281.2|8282.8|8281.4|8282.2|8281.1|11
1650299870000|2022-04-18 16:37:50|8282.8|8281.3|8282.6|8281.1|8282.9|8281.4|8282.6|8281.1|5
1650299880000|2022-04-18 16:38:00|8282.7|8281.2|8282.8|8281.3|8282.9|8281.4|8282.7|8281.2|8
1650299890000|2022-04-18 16:38:10|8282.7|8281.2|8282.8|8281.3|8282.8|8281.3|8282.7|8281.2|4
1650299900000|2022-04-18 16:38:20|8282.7|8281.2|8282.7|8281.2|8282.8|8281.3|8282.7|8281.2|3
1650299910000|2022-04-18 16:38:30|8282.5|8281.6|8282.5|8281|8282.6|8281.6|8282.4|8281|8
1650299920000|2022-04-18 16:38:40|8282.7|8281.2|8282.6|8281.1|8282.7|8281.2|8282.5|8281|12
1650299940000|2022-04-18 16:39:00|8282.4|8281.5|8282.4|8281.5|8282.8|8281.5|8282.3|8281|12
1650299950000|2022-04-18 16:39:10|8282.7|8281.2|8282.7|8281.2|8282.8|8281.3|8282.6|8281.1|9
1650299960000|2022-04-18 16:39:20|8282.8|8281.3|8282.8|8281.3|8282.8|8281.3|8282.7|8281.2|7
1650299970000|2022-04-18 16:39:30|8282.7|8281.2|8282.1|8281.2|8282.7|8281.3|8282.1|8281|7
1650299980000|2022-04-18 16:39:40|8282.2|8281.3|8282.2|8281.3|8282.6|8281.3|8282.1|8280.9|7
1650299990000|2022-04-18 16:39:50|8282.1|8281.2|8281.9|8281|8282.3|8281.2|8281.9|8280.8|7
1650300000000|2022-04-18 16:40:00|8282.3|8280.8|8282.2|8280.7|8282.4|8281|8281.9|8280.7|5
1650300010000|2022-04-18 16:40:10|8282.1|8280.6|8282|8280.5|8282.2|8280.7|8281.6|8280.4|8
1650300020000|2022-04-18 16:40:20|8281.9|8280.4|8282.2|8280.7|8282.3|8281.1|8281.9|8280.4|8
1650300030000|2022-04-18 16:40:30|8282.3|8280.8|8282.3|8280.8|8282.4|8280.9|8282.2|8280.7|5
1650300040000|2022-04-18 16:40:40|8282.2|8280.7|8281.9|8280.4|8282.3|8280.8|8281.6|8280.4|8
1650300050000|2022-04-18 16:40:50|8281.8|8280.3|8282|8280.5|8282.2|8281|8281.4|8280.3|18
1650300060000|2022-04-18 16:41:00|8281.9|8280.4|8281.8|8280.3|8282|8280.5|8281.8|8280.3|6
1650300070000|2022-04-18 16:41:10|8281.6|8280.7|8281.6|8280.7|8281.6|8280.7|8281.5|8280.6|7
1650300080000|2022-04-18 16:41:20|8281.9|8280.4|8281.9|8280.4|8282|8280.5|8281.9|8280.4|3
1650300090000|2022-04-18 16:41:30|8281.5|8280.6|8281.6|8280.7|8281.6|8280.7|8281.5|8280.6|2
1650300100000|2022-04-18 16:41:40|8281.5|8280.6|8281.8|8280.3|8281.8|8280.6|8281.4|8280.2|7
1650300110000|2022-04-18 16:41:50|8281.7|8280.2|8281.8|8280.3|8281.8|8280.6|8281.4|8280.2|8
1650300120000|2022-04-18 16:42:00|8281.7|8280.2|8281.9|8280.4|8282|8280.8|8281.2|8280.1|24
1650300130000|2022-04-18 16:42:10|8281.8|8280.3|8281.8|8280.3|8281.9|8280.4|8281.8|8280.3|3
1650300140000|2022-04-18 16:42:20|8281.5|8280.6|8281.9|8280.4|8281.9|8280.6|8281.3|8280|13
1650300150000|2022-04-18 16:42:30|8281.8|8280.3|8281.5|8280|8281.8|8280.3|8281.1|8279.9|9
1650300160000|2022-04-18 16:42:40|8281.4|8279.9|8281.8|8280.3|8281.9|8280.4|8281.4|8279.9|8
1650300170000|2022-04-18 16:42:50|8281.7|8280.2|8281.8|8280.3|8281.9|8280.4|8281.3|8280.1|7
1650300180000|2022-04-18 16:43:00|8281.7|8280.2|8281.7|8280.2|8281.8|8280.3|8281.7|8280.2|5
1650300190000|2022-04-18 16:43:10|8281.4|8280.5|8281.7|8280.2|8281.7|8280.6|8281.4|8280.2|4
1650300200000|2022-04-18 16:43:20|8281.6|8280.1|8281.5|8280|8281.7|8280.3|8281.2|8280|12
1650300210000|2022-04-18 16:43:30|8281.6|8280.1|8281.6|8280.1|8281.6|8280.1|8281.5|8280|3
1650300230000|2022-04-18 16:43:50|8281.5|8280|8281.8|8280.3|8281.8|8280.6|8281.5|8280|8
1650300240000|2022-04-18 16:44:00|8281.9|8280.4|8281.8|8280.3|8281.9|8280.4|8281.8|8280.3|2
1650300250000|2022-04-18 16:44:10|8281.9|8280.4|8281.3|8280.4|8282|8280.6|8281.2|8280.3|5
1650300260000|2022-04-18 16:44:20|8281.5|8280.6|8281.9|8280.4|8282|8280.6|8281.5|8280.1|7
1650300270000|2022-04-18 16:44:30|8281.7|8280.8|8281.6|8280.7|8282|8280.8|8281.5|8280.3|15
1650300280000|2022-04-18 16:44:40|8281.5|8280.6|8281.7|8280.2|8282|8280.8|8281.5|8280.2|7
1650300290000|2022-04-18 16:44:50|8281.8|8280.3|8281.9|8280.4|8281.9|8280.4|8281.8|8280.3|2
1650300310000|2022-04-18 16:45:10|8281.4|8280.5|8281.7|8280.2|8281.7|8280.5|8281.3|8280|8
1650300320000|2022-04-18 16:45:20|8281.8|8280.3|8281.9|8280.4|8281.9|8280.4|8281.8|8280.3|6
1650300330000|2022-04-18 16:45:30|8281.8|8280.3|8281.9|8280.4|8281.9|8280.4|8281.8|8280.3|2
1650300340000|2022-04-18 16:45:40|8281.6|8280.7|8281.9|8280.4|8282|8280.7|8281.4|8280.4|6
1650300350000|2022-04-18 16:45:50|8282|8280.5|8282.4|8280.9|8282.4|8280.9|8281.9|8280.4|18
1650300360000|2022-04-18 16:46:00|8282.3|8280.8|8282.3|8280.8|8282.4|8280.9|8282.2|8280.7|13
1650300370000|2022-04-18 16:46:10|8282.1|8280.6|8282|8280.5|8282.1|8280.6|8282|8280.5|6
1650300380000|2022-04-18 16:46:20|8282.1|8280.6|8282.2|8280.7|8282.3|8280.8|8282|8280.5|13
1650300390000|2022-04-18 16:46:30|8282.3|8280.8|8282.4|8280.9|8282.4|8280.9|8282.2|8280.7|6
1650300400000|2022-04-18 16:46:40|8282.5|8281|8282.5|8281|8282.5|8281|8282.4|8280.9|5
1650300410000|2022-04-18 16:46:50|8282.4|8280.9|8282.2|8280.7|8282.4|8281.1|8282|8280.7|6
1650300420000|2022-04-18 16:47:00|8282.3|8280.8|8282|8280.5|8282.3|8280.8|8282|8280.5|5
1650300430000|2022-04-18 16:47:10|8282.1|8280.6|8282.1|8280.6|8282.1|8280.6|8281.8|8280.3|13
1650300440000|2022-04-18 16:47:20|8281.8|8280.3|8281.9|8280.4|8281.9|8280.7|8281.5|8280.2|8
1650300450000|2022-04-18 16:47:30|8281.8|8280.3|8282|8280.5|8282.4|8281.1|8281.7|8280.3|21
1650300460000|2022-04-18 16:47:40|8282.1|8280.6|8282.1|8280.6|8282.1|8280.6|8282|8280.5|3
1650300470000|2022-04-18 16:47:50|8282|8280.5|8281.8|8280.3|8282.2|8280.8|8281.7|8280.3|7
1650300480000|2022-04-18 16:48:00|8281.9|8280.4|8282|8280.5|8282.1|8280.6|8281.8|8280.3|12
1650300490000|2022-04-18 16:48:10|8281.6|8280.7|8281.8|8280.3|8281.9|8280.7|8281.4|8280.1|6
1650300500000|2022-04-18 16:48:20|8281.7|8280.2|8281.7|8280.2|8282|8280.9|8281.7|8280.2|14
1650300510000|2022-04-18 16:48:30|8281.8|8280.3|8282|8280.5|8282.3|8281|8281.7|8280.3|5
1650300520000|2022-04-18 16:48:40|8281.9|8280.4|8282|8280.5|8282|8280.7|8281.6|8280.3|10
1650300530000|2022-04-18 16:48:50|8281.9|8280.4|8281.9|8280.4|8282|8280.8|8281.6|8280.4|11
1650300540000|2022-04-18 16:49:00|8282|8280.5|8281.9|8280.4|8282|8280.5|8281.7|8280.2|7
1650300550000|2022-04-18 16:49:10|8281.7|8280.2|8281.7|8280.2|8281.8|8280.3|8281.7|8280.2|5
1650300560000|2022-04-18 16:49:20|8281.8|8280.3|8281.8|8280.3|8281.8|8280.3|8281.7|8280.2|3
1650300570000|2022-04-18 16:49:30|8281.7|8280.2|8281.9|8280.4|8282|8280.5|8281.7|8280.2|9
1650300580000|2022-04-18 16:49:40|8281.8|8280.3|8281.9|8280.4|8282|8280.5|8281.8|8280.3|8
1650300590000|2022-04-18 16:49:50|8281.6|8280.7|8281.6|8280.7|8281.6|8280.7|8281.6|8280.7|1
1650300600000|2022-04-18 16:50:00|8281.5|8280.6|8281.5|8280.6|8281.6|8280.7|8281.5|8280.6|3
1650300610000|2022-04-18 16:50:10|8281.6|8280.7|8281.9|8280.4|8281.9|8280.7|8281.6|8280.4|2
1650300620000|2022-04-18 16:50:20|8281.8|8280.3|8281.6|8280.1|8281.9|8280.4|8281.3|8280|10
1650300630000|2022-04-18 16:50:30|8281.5|8280|8281.4|8279.9|8281.6|8280.1|8281.3|8279.8|15
1650300640000|2022-04-18 16:50:40|8281.5|8280|8281.6|8280.1|8281.7|8280.2|8281.4|8279.9|9
1650300650000|2022-04-18 16:50:50|8281.5|8280|8281.6|8280.1|8281.7|8280.2|8281.5|8280|4
1650300660000|2022-04-18 16:51:00|8281.7|8280.2|8281.6|8280.1|8281.7|8280.2|8281.5|8280|10
1650300670000|2022-04-18 16:51:10|8281.4|8279.9|8281.4|8279.9|8281.5|8280.4|8281.2|8279.7|19
1650300680000|2022-04-18 16:51:20|8281.3|8279.8|8281.3|8279.8|8281.3|8279.8|8281.1|8279.6|11
1650300690000|2022-04-18 16:51:30|8281.4|8279.9|8281.3|8279.8|8281.4|8279.9|8281.3|8279.8|6
1650300700000|2022-04-18 16:51:40|8281.4|8279.9|8281.2|8279.7|8281.4|8279.9|8281.2|8279.7|5
1650300710000|2022-04-18 16:51:50|8281.3|8279.8|8281.2|8279.7|8281.3|8279.8|8281.2|8279.7|2
1650300720000|2022-04-18 16:52:00|8281.3|8279.8|8281.3|8279.8|8281.3|8279.8|8281.3|8279.8|1
1650300730000|2022-04-18 16:52:10|8281.2|8279.7|8281.3|8279.8|8281.3|8279.8|8281.2|8279.7|8
1650300740000|2022-04-18 16:52:20|8281.2|8279.7|8281.3|8279.8|8281.3|8279.8|8281.2|8279.7|2
1650300750000|2022-04-18 16:52:30|8281.4|8279.9|8281.3|8279.8|8281.4|8279.9|8281.3|8279.8|2
1650300760000|2022-04-18 16:52:40|8281.2|8279.7|8280.8|8279.3|8281.2|8279.7|8280.6|8279.3|6
1650300770000|2022-04-18 16:52:50|8280.5|8279.6|8280.6|8279.1|8280.6|8279.7|8280.3|8279.1|6
1650300780000|2022-04-18 16:53:00|8280.5|8279|8280.6|8279.1|8280.6|8279.1|8280.5|8279|6
1650300790000|2022-04-18 16:53:10|8280.5|8279|8280.6|8279.1|8280.8|8279.3|8280.5|8279|15
1650300800000|2022-04-18 16:53:20|8280.7|8279.2|8280.7|8279.2|8280.8|8279.3|8280.6|8279.1|7
1650300810000|2022-04-18 16:53:30|8280.8|8279.3|8280.7|8279.2|8280.8|8279.3|8280.7|8279.2|4
1650300820000|2022-04-18 16:53:40|8280.6|8279.1|8280.6|8279.1|8280.7|8279.5|8280.4|8279|10
1650300830000|2022-04-18 16:53:50|8280.7|8279.2|8280.7|8279.2|8280.8|8279.3|8280.7|8279.2|3
1650300840000|2022-04-18 16:54:00|8280.6|8279.1|8280.5|8279|8280.7|8279.2|8280.5|8279|8
1650300850000|2022-04-18 16:54:10|8280.4|8278.9|8280.4|8278.9|8280.5|8279|8280.3|8278.8|6
1650300860000|2022-04-18 16:54:20|8280.5|8279|8280.4|8278.9|8280.5|8279|8280.4|8278.9|2
1650300870000|2022-04-18 16:54:30|8280.5|8279|8280.4|8278.9|8280.5|8279|8280.4|8278.9|10
1650300880000|2022-04-18 16:54:40|8280.2|8279.3|8280.4|8278.9|8280.5|8279.3|8280.1|8278.9|6
1650300890000|2022-04-18 16:54:50|8280.5|8279|8280.4|8278.9|8280.5|8279.3|8280.1|8278.9|11
1650300900000|2022-04-18 16:55:00|8280.5|8279|8280.6|8279.1|8280.6|8279.5|8280.1|8278.9|12
1650300910000|2022-04-18 16:55:10|8280.7|8279.2|8280.6|8279.1|8280.7|8279.5|8280.3|8279|13
1650300920000|2022-04-18 16:55:20|8280.7|8279.2|8280.6|8279.1|8280.7|8279.2|8280.6|8279.1|8
1650300930000|2022-04-18 16:55:30|8280.7|8279.2|8280.7|8279.2|8280.7|8279.2|8280.7|8279.2|1
1650300940000|2022-04-18 16:55:40|8280.8|8279.3|8280.6|8279.1|8280.8|8279.3|8280.6|8279.1|5
1650300960000|2022-04-18 16:56:00|8280.5|8279.6|8280.7|8279.2|8280.7|8279.6|8280.4|8279.2|3
1650300970000|2022-04-18 16:56:10|8280.4|8279.5|8280.7|8279.2|8280.7|8279.5|8280.3|8279.2|6
1650300980000|2022-04-18 16:56:20|8280.6|8279.1|8280.7|8279.2|8280.7|8279.2|8280.6|8279.1|2
1650300990000|2022-04-18 16:56:30|8280.6|8279.7|8280.7|8279.2|8281|8279.7|8280.5|8279.2|7
1650301000000|2022-04-18 16:56:40|8280.8|8279.3|8280.8|8279.3|8280.8|8279.3|8280.7|8279.2|3
1650301020000|2022-04-18 16:57:00|8280.7|8279.2|8280.5|8279|8280.7|8279.3|8280.2|8279|7
1650301030000|2022-04-18 16:57:10|8280.6|8279.1|8280.9|8279.4|8280.9|8279.4|8280.5|8279|7
1650301040000|2022-04-18 16:57:20|8280.8|8279.3|8280.9|8279.4|8281|8279.7|8280.6|8279.3|4
1650301050000|2022-04-18 16:57:30|8281|8279.5|8280.9|8279.4|8281|8279.5|8280.9|8279.4|2
1650301060000|2022-04-18 16:57:40|8281|8279.5|8281|8279.5|8281|8279.5|8281|8279.5|1
1650301070000|2022-04-18 16:57:50|8280.9|8279.4|8281.2|8279.7|8281.2|8279.7|8280.9|8279.4|2
1650301080000|2022-04-18 16:58:00|8280.9|8280|8281.1|8279.6|8281.4|8280.1|8280.9|8279.6|21
1650301090000|2022-04-18 16:58:10|8281.2|8279.7|8281.3|8279.8|8281.3|8279.9|8280.8|8279.6|5
1650301100000|2022-04-18 16:58:20|8281.4|8279.9|8281.2|8279.7|8281.5|8280|8280.9|8279.7|7
1650301110000|2022-04-18 16:58:30|8281.3|8279.8|8280.9|8279.4|8281.3|8279.8|8280.6|8279.4|13
1650301120000|2022-04-18 16:58:40|8281|8279.5|8281.1|8279.6|8281.1|8279.6|8280.9|8279.4|7
1650301130000|2022-04-18 16:58:50|8281|8280.1|8281.3|8279.8|8281.3|8280.1|8281|8279.6|8
1650301140000|2022-04-18 16:59:00|8281.2|8279.7|8281.3|8279.8|8281.3|8279.8|8281.2|8279.7|6
1650301150000|2022-04-18 16:59:10|8281.2|8280.3|8281.3|8279.8|8281.5|8280.3|8281.2|8279.8|8
1650301160000|2022-04-18 16:59:20|8281.4|8279.9|8281.3|8279.8|8281.4|8279.9|8281.2|8279.7|10
1650301170000|2022-04-18 16:59:30|8281.4|8279.9|8281.4|8279.9|8281.4|8279.9|8281.3|8279.8|3
1650301180000|2022-04-18 16:59:40|8281.6|8280.1|8281.5|8280|8281.6|8280.1|8281.4|8279.9|8
1650301190000|2022-04-18 16:59:50|8281.4|8279.9|8281.3|8279.8|8281.5|8280|8281.3|8279.8|6
1650301200000|2022-04-18 17:00:00|8281.4|8279.9|8281.2|8279.7|8281.5|8280|8281|8279.5|11
1650301210000|2022-04-18 17:00:10|8281.1|8279.6|8281.1|8279.6|8281.1|8279.6|8280.9|8279.4|7
1650301220000|2022-04-18 17:00:20|8281|8279.5|8280.8|8279.3|8281|8279.5|8280.7|8279.2|6
1650301230000|2022-04-18 17:00:30|8280.9|8279.4|8280.8|8279.3|8281|8279.5|8280.8|8279.3|6
1650301240000|2022-04-18 17:00:40|8280.9|8279.4|8280.7|8279.2|8280.9|8279.4|8280.7|8279.2|7
1650301250000|2022-04-18 17:00:50|8280.6|8279.1|8280.6|8279.1|8280.7|8279.2|8280.6|8279.1|3
1650301260000|2022-04-18 17:01:00|8280.5|8279|8280.7|8279.2|8280.7|8279.2|8280.5|8279|3
1650301280000|2022-04-18 17:01:20|8280.8|8279.3|8280.7|8279.2|8280.8|8279.3|8280.7|8279.2|2
1650301310000|2022-04-18 17:01:50|8280.8|8279.3|8280.6|8279.1|8280.8|8279.4|8280.3|8279.1|5
1650301320000|2022-04-18 17:02:00|8280.7|8279.2|8280.3|8279.4|8280.7|8279.4|8280.3|8279.1|7
1650301330000|2022-04-18 17:02:10|8280.4|8279.5|8280.7|8279.2|8280.8|8279.5|8280.4|8279.2|6
1650301340000|2022-04-18 17:02:20|8280.8|8279.3|8280.9|8279.4|8280.9|8279.4|8280.8|8279.3|6
1650301350000|2022-04-18 17:02:30|8281.1|8279.6|8280.9|8279.4|8281.2|8279.9|8280.6|8279.4|11
1650301360000|2022-04-18 17:02:40|8281|8279.5|8281.1|8279.6|8281.2|8279.7|8280.9|8279.4|6
1650301370000|2022-04-18 17:02:50|8281.2|8279.7|8281.3|8279.8|8281.3|8280.1|8281|8279.6|6
1650301380000|2022-04-18 17:03:00|8281.4|8279.9|8281.2|8279.7|8281.4|8280|8280.8|8279.6|10
1650301390000|2022-04-18 17:03:10|8281.3|8279.8|8281.2|8279.7|8281.3|8280.1|8280.9|8279.6|6
1650301400000|2022-04-18 17:03:20|8281.3|8279.8|8281.3|8279.8|8281.3|8279.8|8281.2|8279.7|3
1650301420000|2022-04-18 17:03:40|8281.4|8279.9|8281.3|8279.8|8281.4|8279.9|8281.3|8279.8|2
1650301430000|2022-04-18 17:03:50|8281.4|8279.9|8281.4|8279.9|8281.4|8279.9|8281.4|8279.9|1
1650301440000|2022-04-18 17:04:00|8281.3|8279.8|8281.4|8279.9|8281.4|8279.9|8281.3|8279.8|4
1650301450000|2022-04-18 17:04:10|8281.5|8280|8281.4|8279.9|8281.5|8280.2|8281|8279.7|15
1650301460000|2022-04-18 17:04:20|8281.3|8279.8|8281.4|8279.9|8281.4|8279.9|8281.3|8279.8|4
1650301470000|2022-04-18 17:04:30|8281.5|8280|8281.6|8280.1|8281.7|8280.2|8281|8279.9|12
1650301480000|2022-04-18 17:04:40|8281.7|8280.2|8281.1|8280.2|8281.8|8280.3|8281.1|8280.1|8
1650301490000|2022-04-18 17:04:50|8281.2|8280.3|8281.5|8280|8281.6|8280.3|8281.2|8280|5
1650301500000|2022-04-18 17:05:00|8281.2|8280.3|8281.1|8279.6|8281.5|8280.3|8281|8279.5|15
1650301510000|2022-04-18 17:05:10|8281|8279.5|8281|8279.5|8281.1|8279.6|8281|8279.5|5
1650301520000|2022-04-18 17:05:20|8281.1|8279.6|8280.9|8280|8281.3|8280.1|8280.9|8279.6|7
1650301530000|2022-04-18 17:05:30|8281|8280.1|8281.1|8279.6|8281.2|8280.1|8280.7|8279.6|7
1650301540000|2022-04-18 17:05:40|8280.9|8280|8280.9|8280|8281.3|8280|8280.9|8279.7|6
1650301550000|2022-04-18 17:05:50|8281|8280.1|8281.3|8279.8|8281.3|8280.1|8281|8279.7|6
1650301560000|2022-04-18 17:06:00|8281.2|8279.7|8281.3|8279.8|8281.3|8279.8|8281.2|8279.7|8
1650301570000|2022-04-18 17:06:10|8281.2|8279.7|8281.3|8279.8|8281.3|8279.8|8281.2|8279.7|2
1650301580000|2022-04-18 17:06:20|8281|8280.1|8281|8280.1|8281|8280.1|8281|8280.1|1
1650301590000|2022-04-18 17:06:30|8281.1|8280.2|8281|8280.1|8281.1|8280.2|8281|8280.1|6
1650301600000|2022-04-18 17:06:40|8281.1|8280.2|8281.7|8280.2|8281.7|8280.5|8281.1|8279.9|6
1650301610000|2022-04-18 17:06:50|8281.6|8280.1|8281.3|8279.8|8281.6|8280.5|8281.1|8279.8|14
1650301620000|2022-04-18 17:07:00|8281.4|8279.9|8281.3|8279.8|8281.7|8280.2|8281|8279.8|7
1650301630000|2022-04-18 17:07:10|8281.4|8279.9|8281.2|8279.7|8281.4|8280.2|8280.8|8279.7|6
1650301640000|2022-04-18 17:07:20|8281.3|8279.8|8281.4|8279.9|8281.5|8280.2|8281|8279.7|6
1650301650000|2022-04-18 17:07:30|8281.2|8279.7|8281.7|8280.2|8281.7|8280.5|8281.1|8279.7|14
1650301660000|2022-04-18 17:07:40|8281.8|8280.3|8281.7|8280.2|8281.8|8280.3|8281.6|8280.1|8
1650301670000|2022-04-18 17:07:50|8281.8|8280.3|8281.8|8280.3|8281.8|8280.3|8281.6|8280.1|7
1650301680000|2022-04-18 17:08:00|8281.6|8280.7|8281.9|8280.4|8282.1|8280.7|8281.6|8280.3|9
1650301690000|2022-04-18 17:08:10|8282|8280.5|8281.3|8280.4|8282|8280.5|8281.3|8280|12
1650301700000|2022-04-18 17:08:20|8281.2|8280.3|8281.5|8280|8281.6|8280.4|8281.2|8280|8
1650301710000|2022-04-18 17:08:30|8281.6|8280.1|8281.4|8279.9|8281.6|8280.3|8281.1|8279.9|6
1650301720000|2022-04-18 17:08:40|8281.3|8279.8|8281.6|8280.1|8281.6|8280.2|8281.1|8279.8|9
1650301730000|2022-04-18 17:08:50|8281.5|8280|8281.2|8280.3|8281.5|8280.3|8281.2|8280|2
1650301740000|2022-04-18 17:09:00|8281.1|8280.2|8281.2|8280.3|8281.3|8280.4|8281.1|8280.2|3
1650301750000|2022-04-18 17:09:10|8281.3|8279.8|8281.2|8279.7|8281.4|8279.9|8281.2|8279.7|10
1650301760000|2022-04-18 17:09:20|8281|8280.1|8281.2|8279.7|8281.3|8280.2|8281|8279.6|7
1650301770000|2022-04-18 17:09:30|8281.3|8279.8|8281.1|8279.6|8281.3|8279.8|8281|8279.5|7
1650301780000|2022-04-18 17:09:40|8281|8279.5|8281|8279.5|8281.1|8279.6|8281|8279.5|7
1650301790000|2022-04-18 17:09:50|8281.1|8279.6|8281.1|8279.6|8281.2|8279.7|8281|8279.5|5
1650301800000|2022-04-18 17:10:00|8280.9|8280|8281.1|8279.6|8281.4|8280|8280.7|8279.6|10
1650301810000|2022-04-18 17:10:10|8280.8|8279.9|8280.8|8279.9|8280.8|8279.9|8280.8|8279.9|1
1650301820000|2022-04-18 17:10:20|8281|8280.1|8281.3|8279.8|8281.4|8280.2|8280.9|8279.7|16
1650301830000|2022-04-18 17:10:30|8281.2|8279.7|8281.2|8279.7|8281.4|8279.9|8281.2|8279.7|7
1650301840000|2022-04-18 17:10:40|8281.3|8279.8|8281.4|8279.9|8281.5|8280|8280.8|8279.6|16
1650301850000|2022-04-18 17:10:50|8281.3|8279.8|8281.3|8279.8|8281.4|8279.9|8281.2|8279.7|6
1650301860000|2022-04-18 17:11:00|8281.2|8279.7|8280.7|8279.8|8281.2|8279.8|8280.6|8279.5|13
1650301870000|2022-04-18 17:11:10|8281|8279.5|8281|8279.5|8281|8279.5|8280.9|8279.4|9
1650301880000|2022-04-18 17:11:20|8281.1|8279.6|8281.1|8279.6|8281.1|8279.6|8281.1|8279.6|1
1650301890000|2022-04-18 17:11:30|8281.2|8279.7|8281.1|8279.6|8281.2|8279.7|8281|8279.5|7
1650301900000|2022-04-18 17:11:40|8281.2|8279.7|8281.2|8279.7|8281.3|8279.8|8281.2|8279.7|5
1650301910000|2022-04-18 17:11:50|8281.3|8279.8|8281.2|8279.7|8281.3|8279.8|8281.2|8279.7|6
1650301920000|2022-04-18 17:12:00|8281.1|8279.6|8281|8279.5|8281.1|8279.9|8280.7|8279.5|8
1650301930000|2022-04-18 17:12:10|8280.9|8279.4|8280.9|8279.4|8281|8279.5|8280.9|8279.4|7
1650301940000|2022-04-18 17:12:20|8280.8|8279.3|8281|8279.5|8281|8279.5|8280.8|8279.3|5
1650301950000|2022-04-18 17:12:30|8280.9|8279.4|8280.6|8279.7|8281|8279.7|8280.6|8279.4|4
1650301960000|2022-04-18 17:12:40|8280.5|8279.6|8280.8|8279.3|8280.8|8279.7|8280.5|8279.1|10
1650301970000|2022-04-18 17:12:50|8280.7|8279.2|8280.8|8279.3|8280.8|8279.3|8280.7|8279.2|4
1650301980000|2022-04-18 17:13:00|8280.7|8279.2|8280.9|8279.4|8281|8279.5|8280.7|8279.2|9
1650301990000|2022-04-18 17:13:10|8281|8279.5|8281.1|8279.6|8281.1|8279.6|8281|8279.5|6
1650302000000|2022-04-18 17:13:20|8281|8279.5|8281|8279.5|8281|8279.5|8281|8279.5|1
1650302010000|2022-04-18 17:13:30|8281.1|8279.6|8281.1|8279.6|8281.1|8279.6|8281.1|8279.6|1
1650302020000|2022-04-18 17:13:40|8281|8280.1|8281.3|8279.8|8281.4|8280.1|8280.9|8279.7|7
1650302030000|2022-04-18 17:13:50|8281.4|8279.9|8281.4|8279.9|8281.4|8279.9|8281.3|8279.8|3
1650302040000|2022-04-18 17:14:00|8281.5|8280|8281.4|8279.9|8281.5|8280.4|8281.3|8279.9|8
1650302050000|2022-04-18 17:14:10|8281.6|8280.1|8281.7|8280.2|8281.7|8280.2|8281.5|8280|6
1650302060000|2022-04-18 17:14:20|8281.5|8280|8281.5|8280|8281.8|8280.6|8281.3|8279.9|17
1650302070000|2022-04-18 17:14:30|8281.4|8279.9|8281.5|8280|8281.5|8280|8281.4|8279.9|2
1650302080000|2022-04-18 17:14:40|8281.6|8280.1|8281.5|8280|8281.6|8280.1|8281.5|8280|4
1650302090000|2022-04-18 17:14:50|8281.3|8280.4|8281.3|8280.4|8281.3|8280.4|8281.1|8280.2|7
1650302100000|2022-04-18 17:15:00|8281.2|8280.3|8281.7|8280.2|8281.9|8280.6|8281.2|8280.2|19
1650302110000|2022-04-18 17:15:10|8281.8|8280.3|8282|8280.5|8282|8280.6|8281.4|8280.2|8
1650302120000|2022-04-18 17:15:20|8281.8|8280.9|8281.8|8280.3|8282|8280.9|8281.7|8280.3|9
1650302130000|2022-04-18 17:15:30|8281.7|8280.2|8281.7|8280.2|8281.8|8280.3|8281.7|8280.2|3
1650302140000|2022-04-18 17:15:40|8281.6|8280.1|8281.6|8280.1|8281.6|8280.1|8281.4|8279.9|8
1650302150000|2022-04-18 17:15:50|8281.5|8280|8281.5|8280|8281.6|8280.1|8281.5|8280|5
1650302160000|2022-04-18 17:16:00|8281.6|8280.1|8281.6|8280.1|8281.6|8280.1|8281.6|8280.1|1
1650302170000|2022-04-18 17:16:10|8281.5|8280|8281.6|8280.1|8281.6|8280.1|8281.5|8280|4
1650302180000|2022-04-18 17:16:20|8281.7|8280.2|8281.7|8280.2|8281.7|8280.2|8281.7|8280.2|1
1650302190000|2022-04-18 17:16:30|8281.9|8280.4|8282.3|8280.8|8282.4|8280.9|8281.6|8280.3|15
1650302200000|2022-04-18 17:16:40|8282.2|8280.7|8282.4|8280.9|8282.4|8280.9|8282.2|8280.7|5
1650302210000|2022-04-18 17:16:50|8282.3|8280.8|8282|8281.1|8282.3|8281.1|8282|8280.7|8
1650302220000|2022-04-18 17:17:00|8281.9|8281|8282|8281.1|8282.1|8281.2|8281.9|8281|4
1650302230000|2022-04-18 17:17:10|8282.1|8281.2|8282.2|8281.3|8282.3|8281.4|8282|8281.1|13
1650302240000|2022-04-18 17:17:20|8282.4|8280.9|8282.3|8281.4|8282.6|8281.5|8282.2|8280.9|11
1650302250000|2022-04-18 17:17:30|8282.2|8281.3|8282.4|8281.5|8282.7|8281.6|8282.2|8281.1|5
1650302260000|2022-04-18 17:17:40|8282.3|8281.4|8282.8|8281.3|8282.8|8281.6|8282.3|8281.3|7
1650302270000|2022-04-18 17:17:50|8282.9|8281.4|8282.6|8281.1|8282.9|8281.4|8282.3|8281|15
1650302280000|2022-04-18 17:18:00|8282.5|8281|8282.6|8281.1|8282.6|8281.1|8282.5|8281|2
1650302290000|2022-04-18 17:18:10|8282.7|8281.2|8281.7|8280.2|8282.7|8281.2|8281.2|8280|15
1650302300000|2022-04-18 17:18:20|8281.6|8280.1|8281.7|8280.2|8281.8|8280.3|8281.6|8280.1|6
1650302310000|2022-04-18 17:18:30|8281.8|8280.3|8281.8|8280.3|8281.8|8280.3|8281.6|8280.1|9
1650302320000|2022-04-18 17:18:40|8281.7|8280.2|8281.8|8280.3|8281.9|8280.4|8281.7|8280.2|6
1650302330000|2022-04-18 17:18:50|8281.9|8280.4|8281.9|8280.4|8281.9|8280.4|8281.9|8280.4|1
1650302340000|2022-04-18 17:19:00|8281.8|8280.3|8282|8280.5|8282|8280.5|8281.8|8280.3|11
1650302350000|2022-04-18 17:19:10|8281.8|8280.9|8281.9|8281|8282.1|8281|8281.8|8280.6|4
1650302360000|2022-04-18 17:19:20|8281.8|8280.9|8281.8|8280.9|8281.9|8281|8281.7|8280.8|7
1650302370000|2022-04-18 17:19:30|8281.9|8280.4|8281.8|8280.3|8282|8280.5|8281.8|8280.3|6
1650302380000|2022-04-18 17:19:40|8281.7|8280.2|8281.8|8280.3|8281.8|8280.3|8281.7|8280.2|6
1650302390000|2022-04-18 17:19:50|8281.9|8280.4|8282|8280.5|8282|8280.8|8281.7|8280.3|7
1650302400000|2022-04-18 17:20:00|8282.1|8280.6|8282|8280.5|8282.1|8280.6|8282|8280.5|8
1650302410000|2022-04-18 17:20:10|8281.9|8280.4|8281.8|8280.3|8281.9|8280.8|8281.7|8280.3|4
1650302420000|2022-04-18 17:20:20|8281.9|8280.4|8281.8|8280.3|8281.9|8280.4|8281.7|8280.2|6
1650302430000|2022-04-18 17:20:30|8281.9|8280.4|8281.7|8280.8|8282|8280.9|8281.7|8280.3|7
1650302440000|2022-04-18 17:20:40|8281.8|8280.9|8281.9|8280.4|8282.1|8280.9|8281.7|8280.3|10
1650302450000|2022-04-18 17:20:50|8281.8|8280.3|8281.8|8280.3|8281.9|8280.4|8281.8|8280.3|3
1650302460000|2022-04-18 17:21:00|8281.9|8280.4|8281.9|8280.4|8281.9|8280.4|8281.8|8280.3|3
1650302470000|2022-04-18 17:21:10|8281.8|8280.3|8281.8|8280.3|8281.9|8280.4|8281.7|8280.2|5
1650302480000|2022-04-18 17:21:20|8281.9|8280.4|8281.9|8280.4|8281.9|8280.4|8281.8|8280.3|3
1650302500000|2022-04-18 17:21:40|8282|8280.5|8281.8|8280.3|8282.1|8280.6|8281.8|8280.3|8
1650302510000|2022-04-18 17:21:50|8281.9|8280.4|8282|8280.5|8282|8280.5|8281.8|8280.3|5
1650302530000|2022-04-18 17:22:10|8281.9|8280.4|8281.9|8280.4|8282|8280.5|8281.8|8280.3|7
1650302540000|2022-04-18 17:22:20|8281.8|8280.3|8281.9|8280.4|8282|8280.5|8281.8|8280.3|6
1650302550000|2022-04-18 17:22:30|8281.8|8280.9|8282|8280.5|8282.2|8281|8281.6|8280.5|8
1650302560000|2022-04-18 17:22:40|8281.7|8280.8|8282|8280.5|8282|8280.8|8281.7|8280.4|8
1650302570000|2022-04-18 17:22:50|8281.6|8280.7|8281.9|8280.4|8281.9|8280.7|8281.6|8280.3|3
1650302580000|2022-04-18 17:23:00|8282|8280.5|8282|8280.5|8282.1|8280.9|8281.8|8280.4|9
1650302590000|2022-04-18 17:23:10|8281.9|8281|8282.2|8280.7|8282.4|8281.2|8281.9|8280.7|13
1650302600000|2022-04-18 17:23:20|8282.3|8280.8|8281.9|8281|8282.3|8281|8281.9|8280.5|16
1650302610000|2022-04-18 17:23:30|8282.2|8280.7|8282.2|8280.7|8282.3|8280.8|8282.1|8280.6|13
1650302620000|2022-04-18 17:23:40|8282.1|8280.6|8282.4|8280.9|8282.6|8281.1|8282.1|8280.6|13
1650302630000|2022-04-18 17:23:50|8282.3|8280.8|8282.6|8281.1|8282.6|8281.1|8282|8280.8|10
1650302640000|2022-04-18 17:24:00|8282.5|8281|8282.7|8281.2|8282.7|8281.2|8282.5|8281|5
1650302650000|2022-04-18 17:24:10|8282.6|8281.1|8282.6|8281.1|8282.7|8281.2|8282.5|8281|13
1650302660000|2022-04-18 17:24:20|8282.5|8281|8282.9|8281.4|8283|8281.5|8282.5|8281|15
1650302670000|2022-04-18 17:24:30|8282.8|8281.3|8282.9|8281.4|8283|8281.5|8282.8|8281.3|12
1650302680000|2022-04-18 17:24:40|8282.8|8281.3|8282.8|8281.3|8282.9|8281.4|8282.7|8281.2|17
1650302690000|2022-04-18 17:24:50|8282.7|8281.2|8282.9|8281.4|8282.9|8281.4|8282.7|8281.2|5
1650302700000|2022-04-18 17:25:00|8282.8|8281.3|8282.9|8281.4|8283|8281.5|8282.8|8281.3|12
1650302710000|2022-04-18 17:25:10|8282.8|8281.3|8282.9|8281.4|8282.9|8281.7|8282.6|8281.3|7
1650302720000|2022-04-18 17:25:20|8282.8|8281.3|8283|8281.5|8283|8281.5|8282.8|8281.3|13
1650302730000|2022-04-18 17:25:30|8283.1|8281.6|8282.9|8281.4|8283.1|8281.6|8282.7|8281.2|13
1650302740000|2022-04-18 17:25:40|8282.8|8281.3|8282.8|8281.3|8282.9|8281.4|8282.7|8281.2|7
1650302750000|2022-04-18 17:25:50|8282.9|8281.4|8282.9|8281.4|8282.9|8281.4|8282.8|8281.3|3
1650302760000|2022-04-18 17:26:00|8282.8|8281.3|8282.5|8281.6|8283.1|8281.7|8282.5|8281.2|22
1650302770000|2022-04-18 17:26:10|8282.6|8281.7|8283|8281.5|8283|8281.8|8282.5|8281.3|17
1650302780000|2022-04-18 17:26:20|8282.9|8281.4|8283|8281.5|8283|8281.5|8282.8|8281.3|8
1650302790000|2022-04-18 17:26:30|8283.1|8281.6|8283|8281.5|8283.1|8281.6|8283|8281.5|10
1650302800000|2022-04-18 17:26:40|8283.1|8281.6|8283.1|8281.6|8283.3|8281.8|8283.1|8281.6|4
1650302810000|2022-04-18 17:26:50|8283|8281.5|8283|8281.5|8283|8281.5|8282.9|8281.4|11
1650302820000|2022-04-18 17:27:00|8282.9|8281.4|8283.2|8281.7|8283.2|8281.7|8282.9|8281.4|8
1650302830000|2022-04-18 17:27:10|8283.3|8281.8|8283.3|8281.8|8283.3|8281.8|8283.3|8281.8|1
1650302840000|2022-04-18 17:27:20|8283.4|8281.9|8283.3|8281.8|8283.4|8282.1|8282.9|8281.6|18
1650302860000|2022-04-18 17:27:40|8283.4|8281.9|8283.3|8281.8|8283.4|8281.9|8283.3|8281.8|2
1650302870000|2022-04-18 17:27:50|8283.4|8281.9|8283.4|8281.9|8283.4|8281.9|8283.3|8281.8|5
1650302880000|2022-04-18 17:28:00|8283.5|8282|8283.2|8282.3|8283.6|8282.3|8283.1|8281.9|7
1650302890000|2022-04-18 17:28:10|8283.5|8282|8283.7|8282.2|8283.7|8282.2|8283.4|8281.9|7
1650302900000|2022-04-18 17:28:20|8283.6|8282.1|8283.5|8282|8283.7|8282.2|8283.3|8281.8|12
1650302910000|2022-04-18 17:28:30|8283.4|8281.9|8283.5|8282|8283.6|8282.1|8283.4|8281.9|12
1650302920000|2022-04-18 17:28:40|8283.4|8281.9|8283.8|8282.3|8283.8|8282.3|8283.4|8281.9|9
1650302930000|2022-04-18 17:28:50|8283.6|8282.7|8283.9|8282.4|8283.9|8282.7|8283.5|8282.3|10
1650302940000|2022-04-18 17:29:00|8283.8|8282.3|8283.7|8282.2|8283.8|8282.3|8283.7|8282.2|2
1650302950000|2022-04-18 17:29:10|8283.8|8282.3|8283.8|8282.3|8283.8|8282.3|8283.6|8282.1|11
1650302960000|2022-04-18 17:29:20|8283.7|8282.2|8283.7|8282.2|8283.8|8282.3|8283.7|8282.2|3
1650302970000|2022-04-18 17:29:30|8283.6|8282.1|8283.6|8282.1|8283.7|8282.2|8283.6|8282.1|3
1650302980000|2022-04-18 17:29:40|8283.3|8282.4|8283.6|8282.1|8283.7|8282.5|8283.3|8282.1|4
1650302990000|2022-04-18 17:29:50|8283.7|8282.2|8283.9|8282.4|8283.9|8282.6|8283.5|8282.1|16
1650303000000|2022-04-18 17:30:00|8283.8|8282.3|8283.8|8282.3|8283.9|8282.7|8283.5|8282.3|11
1650303010000|2022-04-18 17:30:10|8283.9|8282.4|8283.7|8282.2|8283.9|8282.5|8283.4|8282.2|7
1650303030000|2022-04-18 17:30:30|8283.6|8282.1|8283.6|8282.1|8283.7|8282.2|8283.6|8282.1|3
1650303040000|2022-04-18 17:30:40|8283.2|8282.3|8283.5|8282|8283.5|8282.4|8283.2|8281.9|6
1650303050000|2022-04-18 17:30:50|8283.4|8281.9|8283.4|8281.9|8283.5|8282|8283.4|8281.9|3
1650303060000|2022-04-18 17:31:00|8283.5|8282|8283.6|8282.1|8283.6|8282.4|8283.2|8281.9|8
1650303070000|2022-04-18 17:31:10|8283.7|8282.2|8283.8|8282.3|8283.8|8282.3|8283.6|8282.1|12
1650303080000|2022-04-18 17:31:20|8283.9|8282.4|8283.6|8282.1|8283.9|8282.4|8283.6|8282.1|6
1650303090000|2022-04-18 17:31:30|8283.7|8282.2|8283.8|8282.3|8283.8|8282.3|8283.5|8282|8
1650303100000|2022-04-18 17:31:40|8283.7|8282.2|8283.7|8282.2|8283.8|8282.3|8283.7|8282.2|5
1650303110000|2022-04-18 17:31:50|8283.8|8282.3|8283.8|8282.3|8283.8|8282.3|8283.7|8282.2|5
1650303120000|2022-04-18 17:32:00|8283.7|8282.2|8284.1|8282.6|8284.2|8283|8283.6|8282.1|10
1650303130000|2022-04-18 17:32:10|8284|8282.5|8284|8282.5|8284.1|8282.6|8284|8282.5|7
1650303140000|2022-04-18 17:32:20|8284.1|8282.6|8284|8282.5|8284.1|8282.6|8284|8282.5|6
1650303150000|2022-04-18 17:32:30|8284.1|8282.6|8284.1|8282.6|8284.1|8282.6|8284|8282.5|3
1650303160000|2022-04-18 17:32:40|8284|8282.5|8283.7|8282.8|8284|8282.8|8283.7|8282.5|2
1650303170000|2022-04-18 17:32:50|8283.9|8282.4|8284|8282.5|8284|8282.5|8283.8|8282.3|8
1650303180000|2022-04-18 17:33:00|8283.9|8282.4|8283.8|8282.3|8283.9|8282.6|8283.5|8282.3|11
1650303190000|2022-04-18 17:33:10|8283.7|8282.2|8283.5|8282|8283.7|8282.5|8283.2|8282|17
1650303200000|2022-04-18 17:33:20|8283.4|8281.9|8283.4|8281.9|8283.5|8282|8283.4|8281.9|3
1650303210000|2022-04-18 17:33:30|8283.3|8281.8|8283.4|8281.9|8283.5|8282|8283.3|8281.8|8
1650303220000|2022-04-18 17:33:40|8283.2|8282.3|8283.6|8282.1|8283.7|8282.3|8283.2|8282|5
1650303230000|2022-04-18 17:33:50|8283.3|8282.4|8283.5|8282|8283.5|8282.4|8283.3|8281.9|8
1650303240000|2022-04-18 17:34:00|8283.6|8282.1|8283.8|8282.3|8283.8|8282.5|8283.4|8282|9
1650303250000|2022-04-18 17:34:10|8283.9|8282.4|8283.9|8282.4|8283.9|8282.4|8283.8|8282.3|7
1650303260000|2022-04-18 17:34:20|8284|8282.5|8283.9|8282.4|8284|8282.5|8283.9|8282.4|2
1650303270000|2022-04-18 17:34:30|8284|8282.5|8284.1|8282.6|8284.1|8282.6|8283.9|8282.4|6
1650303280000|2022-04-18 17:34:40|8284|8282.5|8284.2|8282.7|8284.3|8283.1|8283.9|8282.5|8
1650303290000|2022-04-18 17:34:50|8284.1|8282.6|8283.9|8282.4|8284.2|8282.7|8283.9|8282.4|5
1650303300000|2022-04-18 17:35:00|8283.8|8282.3|8283.8|8282.3|8283.9|8282.8|8283.6|8282.3|9
1650303310000|2022-04-18 17:35:10|8283.9|8282.4|8283.9|8282.4|8283.9|8282.4|8283.7|8282.2|7
1650303320000|2022-04-18 17:35:20|8283.8|8282.3|8283.9|8282.4|8283.9|8282.4|8283.8|8282.3|4
1650303330000|2022-04-18 17:35:30|8283.8|8282.3|8283.9|8282.4|8284.1|8282.9|8283.6|8282.3|9
1650303340000|2022-04-18 17:35:40|8283.8|8282.3|8283.8|8282.3|8283.8|8282.3|8283.7|8282.2|3
1650303350000|2022-04-18 17:35:50|8283.5|8282.6|8284.2|8282.7|8284.3|8283.1|8283.5|8282.5|8
1650303360000|2022-04-18 17:36:00|8284.3|8282.8|8283.9|8282.4|8284.3|8282.8|8283.9|8282.4|7
1650303370000|2022-04-18 17:36:10|8284.1|8282.6|8284.4|8282.9|8284.4|8283.1|8284|8282.5|7
1650303380000|2022-04-18 17:36:20|8284.3|8282.8|8284.4|8282.9|8284.4|8282.9|8284.3|8282.8|10
1650303390000|2022-04-18 17:36:30|8284.3|8282.8|8284|8282.5|8284.3|8282.8|8283.7|8282.5|5
1650303400000|2022-04-18 17:36:40|8284.1|8282.6|8284.1|8283.2|8284.6|8283.4|8284|8282.5|18
1650303410000|2022-04-18 17:36:50|8284.3|8282.8|8284.5|8283|8284.5|8283.3|8284.1|8282.6|12
1650303420000|2022-04-18 17:37:00|8284.4|8282.9|8284.3|8282.8|8284.4|8282.9|8284.3|8282.8|2
1650303430000|2022-04-18 17:37:10|8284.4|8282.9|8284.3|8282.8|8284.4|8282.9|8284.3|8282.8|2
1650303450000|2022-04-18 17:37:30|8284.4|8282.9|8284.4|8282.9|8284.4|8282.9|8284.3|8282.8|3
1650303460000|2022-04-18 17:37:40|8284.5|8283|8284.6|8283.1|8284.7|8283.4|8284.3|8283|11
1650303470000|2022-04-18 17:37:50|8284.7|8283.2|8284.6|8283.1|8284.7|8283.2|8284.6|8283.1|2
1650303480000|2022-04-18 17:38:00|8284.5|8283|8284.6|8283.1|8284.6|8283.1|8284.5|8283|4
1650303490000|2022-04-18 17:38:10|8284.5|8283|8284.5|8283|8284.6|8283.1|8284.5|8283|3
1650303500000|2022-04-18 17:38:20|8284.4|8282.9|8284.5|8283|8284.5|8283|8284.4|8282.9|2
1650303510000|2022-04-18 17:38:30|8284.6|8283.1|8284.6|8283.1|8284.6|8283.1|8284.6|8283.1|1
1650303520000|2022-04-18 17:38:40|8284.7|8283.2|8284.3|8283.4|8284.7|8283.4|8284.2|8283.1|6
1650303530000|2022-04-18 17:38:50|8284.2|8283.3|8284.6|8283.1|8284.7|8283.5|8284.2|8283.1|7
1650303540000|2022-04-18 17:39:00|8284.7|8283.2|8284.6|8283.1|8284.7|8283.2|8284.6|8283.1|4
1650303550000|2022-04-18 17:39:10|8284.7|8283.2|8284.7|8283.2|8284.7|8283.2|8284.6|8283.1|5
1650303560000|2022-04-18 17:39:20|8284.9|8283.4|8284.6|8283.1|8284.9|8283.6|8284.5|8283.1|8
1650303580000|2022-04-18 17:39:40|8284.7|8283.2|8284.4|8282.9|8284.7|8283.2|8284.4|8282.9|8
1650303590000|2022-04-18 17:39:50|8284.3|8282.8|8284.3|8282.8|8284.3|8282.8|8284.2|8282.7|3
1650303600000|2022-04-18 17:40:00|8284.4|8282.9|8284.2|8282.7|8284.5|8283|8284.2|8282.7|5
1650303610000|2022-04-18 17:40:10|8284.3|8282.8|8284.3|8282.8|8284.3|8282.8|8284.2|8282.7|5
1650303620000|2022-04-18 17:40:20|8284|8283.1|8283.9|8283|8284|8283.1|8283.9|8283|6
1650303630000|2022-04-18 17:40:30|8284.2|8282.7|8284.2|8282.7|8284.2|8282.7|8284.2|8282.7|1
1650303640000|2022-04-18 17:40:40|8283.9|8283|8284.3|8282.8|8284.3|8283|8283.9|8282.7|7
1650303650000|2022-04-18 17:40:50|8284.2|8282.7|8284.3|8282.8|8284.3|8282.8|8284.2|8282.7|2
1650303660000|2022-04-18 17:41:00|8284.2|8282.7|8283.9|8283|8284.3|8283|8283.8|8282.7|5
1650303670000|2022-04-18 17:41:10|8284.2|8282.7|8284.2|8282.7|8284.2|8282.7|8284.2|8282.7|1
1650303680000|2022-04-18 17:41:20|8283.9|8283|8283.8|8282.9|8283.9|8283|8283.8|8282.9|2
1650303690000|2022-04-18 17:41:30|8283.9|8283|8284|8282.5|8284.1|8283|8283.7|8282.5|11
1650303700000|2022-04-18 17:41:40|8283.9|8282.4|8283.6|8282.7|8284|8282.8|8283.6|8282.4|6
1650303710000|2022-04-18 17:41:50|8283.9|8282.4|8283.8|8282.3|8283.9|8282.4|8283.8|8282.3|6
1650303720000|2022-04-18 17:42:00|8283.9|8282.4|8283.8|8282.3|8283.9|8282.4|8283.8|8282.3|2
1650303730000|2022-04-18 17:42:10|8283.9|8282.4|8283.8|8282.3|8283.9|8282.4|8283.7|8282.2|4
1650303740000|2022-04-18 17:42:20|8283.7|8282.2|8283.7|8282.2|8283.8|8282.3|8283.5|8282|15
1650303750000|2022-04-18 17:42:30|8283.6|8282.1|8283.6|8282.1|8283.7|8282.2|8283.6|8282.1|5
1650303760000|2022-04-18 17:42:40|8283.7|8282.2|8283.8|8282.3|8283.8|8282.3|8283.7|8282.2|2
1650303770000|2022-04-18 17:42:50|8283.7|8282.2|8283.7|8282.2|8283.8|8282.3|8283.7|8282.2|3
1650303780000|2022-04-18 17:43:00|8283.8|8282.3|8283.3|8282.4|8283.8|8282.5|8283.3|8282.1|7
1650303790000|2022-04-18 17:43:10|8283.4|8282.5|8283.7|8282.2|8283.7|8282.5|8283.4|8282|8
1650303800000|2022-04-18 17:43:20|8283.6|8282.1|8283.6|8282.1|8283.6|8282.1|8283.6|8282.1|1
1650303810000|2022-04-18 17:43:30|8283.8|8282.3|8283.8|8282.3|8283.8|8282.3|8283.6|8282.1|7
1650303820000|2022-04-18 17:43:40|8283.9|8282.4|8283.9|8282.4|8284|8282.5|8283.9|8282.4|3
1650303830000|2022-04-18 17:43:50|8284|8282.5|8283.9|8282.4|8284|8282.5|8283.9|8282.4|2
1650303840000|2022-04-18 17:44:00|8284|8282.5|8283.9|8282.4|8284.1|8282.9|8283.7|8282.4|9
1650303850000|2022-04-18 17:44:10|8284|8282.5|8284.1|8282.6|8284.2|8282.7|8283.9|8282.4|8
1650303860000|2022-04-18 17:44:20|8284|8282.5|8284|8282.5|8284.1|8282.6|8283.9|8282.4|7
1650303870000|2022-04-18 17:44:30|8284.1|8282.6|8284.1|8282.6|8284.1|8282.6|8284|8282.5|3
1650303880000|2022-04-18 17:44:40|8283.9|8282.4|8283.9|8282.4|8284|8282.5|8283.9|8282.4|3
1650303890000|2022-04-18 17:44:50|8284|8282.5|8284|8282.5|8284.1|8282.6|8284|8282.5|5
1650303900000|2022-04-18 17:45:00|8284.1|8282.6|8284.2|8282.7|8284.2|8282.7|8284.1|8282.6|8
1650303910000|2022-04-18 17:45:10|8284.1|8282.6|8284.1|8282.6|8284.2|8282.7|8284.1|8282.6|3
1650303930000|2022-04-18 17:45:30|8284.2|8282.7|8284.2|8282.7|8284.2|8282.7|8284.2|8282.7|1
1650303940000|2022-04-18 17:45:40|8284.1|8282.6|8284.1|8282.6|8284.2|8282.7|8284.1|8282.6|5
1650303950000|2022-04-18 17:45:50|8284.2|8282.7|8284.4|8282.9|8284.5|8283|8284.2|8282.7|6
1650303960000|2022-04-18 17:46:00|8284.6|8283.1|8284.5|8283|8284.6|8283.1|8284.4|8282.9|6
1650303970000|2022-04-18 17:46:10|8284.4|8282.9|8284.8|8283.3|8284.9|8283.6|8284.3|8282.9|14
1650303980000|2022-04-18 17:46:20|8284.9|8283.4|8284.9|8283.4|8285|8283.5|8284.8|8283.3|5
1650303990000|2022-04-18 17:46:30|8285|8283.5|8285.1|8283.6|8285.1|8283.6|8284.9|8283.4|6
1650304000000|2022-04-18 17:46:40|8284.8|8283.9|8285|8283.5|8285.2|8283.9|8284.8|8283.5|6
1650304010000|2022-04-18 17:46:50|8285.1|8283.6|8285.1|8283.6|8285.2|8283.7|8285|8283.5|6
1650304020000|2022-04-18 17:47:00|8285.2|8283.7|8285.6|8284.1|8285.7|8284.2|8285.1|8283.6|20
1650304030000|2022-04-18 17:47:10|8285.7|8284.2|8285.6|8284.1|8285.7|8284.2|8285.6|8284.1|6
1650304040000|2022-04-18 17:47:20|8285.7|8284.2|8285.7|8284.2|8285.7|8284.2|8285.6|8284.1|5
1650304060000|2022-04-18 17:47:40|8285.8|8284.3|8285.7|8284.2|8285.8|8284.3|8285.6|8284.1|4
1650304070000|2022-04-18 17:47:50|8285.8|8284.3|8285.8|8284.3|8285.8|8284.3|8285.7|8284.2|3
1650304080000|2022-04-18 17:48:00|8285.7|8284.2|8285.5|8284|8285.8|8284.4|8285.3|8283.9|7
1650304090000|2022-04-18 17:48:10|8285.4|8283.9|8285.4|8283.9|8285.5|8284.3|8285.1|8283.8|8
1650304100000|2022-04-18 17:48:20|8285.3|8283.8|8285.3|8283.8|8285.4|8283.9|8285.2|8283.7|9
1650304110000|2022-04-18 17:48:30|8285.4|8283.9|8285.3|8283.8|8285.4|8283.9|8285.2|8283.7|8
1650304130000|2022-04-18 17:48:50|8285.4|8283.9|8285.4|8283.9|8285.5|8284|8285.3|8283.8|11
1650304140000|2022-04-18 17:49:00|8285.5|8284|8284.7|8283.8|8285.5|8284|8284.7|8283.5|10
1650304150000|2022-04-18 17:49:10|8284.8|8283.9|8284.9|8283.4|8285.1|8283.9|8284.8|8283.4|12
1650304160000|2022-04-18 17:49:20|8285.1|8283.6|8284.9|8283.4|8285.1|8283.6|8284.9|8283.4|11
1650304170000|2022-04-18 17:49:30|8285|8283.5|8285.1|8283.6|8285.1|8283.6|8284.9|8283.4|6
1650304180000|2022-04-18 17:49:40|8285|8283.5|8285.1|8283.6|8285.1|8283.6|8285|8283.5|2
1650304190000|2022-04-18 17:49:50|8285|8283.5|8285.4|8283.9|8285.4|8283.9|8285|8283.5|6
1650304200000|2022-04-18 17:50:00|8285.3|8283.8|8285.4|8283.9|8285.4|8283.9|8285.2|8283.7|8
1650304210000|2022-04-18 17:50:10|8285.3|8283.8|8285.4|8283.9|8285.4|8283.9|8285.3|8283.8|4
1650304220000|2022-04-18 17:50:20|8285.5|8284|8285.5|8284|8285.5|8284.3|8285.2|8284|3
1650304230000|2022-04-18 17:50:30|8285.4|8283.9|8285|8283.5|8285.4|8284.1|8284.8|8283.5|11
1650304240000|2022-04-18 17:50:40|8285.1|8283.6|8285|8283.5|8285.1|8283.6|8285|8283.5|6
1650304250000|2022-04-18 17:50:50|8284.9|8283.4|8285|8283.5|8285|8283.5|8284.9|8283.4|4
1650304260000|2022-04-18 17:51:00|8284.9|8283.4|8284.9|8283.4|8284.9|8283.4|8284.9|8283.4|1
1650304270000|2022-04-18 17:51:10|8284.8|8283.3|8284.9|8283.4|8284.9|8283.4|8284.8|8283.3|6
1650304280000|2022-04-18 17:51:20|8284.8|8283.3|8284.8|8283.3|8284.8|8283.3|8284.8|8283.3|1
1650304290000|2022-04-18 17:51:30|8284.9|8283.4|8284.5|8283|8284.9|8283.6|8284.4|8283|11
1650304300000|2022-04-18 17:51:40|8284.6|8283.1|8284.2|8282.7|8284.6|8283.1|8284.2|8282.7|3
1650304310000|2022-04-18 17:51:50|8284.1|8282.6|8284.1|8282.6|8284.2|8282.7|8284.1|8282.6|3
1650304320000|2022-04-18 17:52:00|8283.8|8282.3|8284|8282.5|8284|8282.5|8283.7|8282.2|9
1650304330000|2022-04-18 17:52:10|8283.9|8282.4|8283.8|8282.3|8284|8282.7|8283.6|8282.2|6
1650304340000|2022-04-18 17:52:20|8284|8282.5|8283.8|8282.3|8284|8282.8|8283.5|8282.3|13
1650304350000|2022-04-18 17:52:30|8283.9|8282.4|8283.9|8282.4|8283.9|8282.4|8283.8|8282.3|3
1650304360000|2022-04-18 17:52:40|8283.8|8282.3|8283.8|8282.3|8283.9|8282.4|8283.8|8282.3|3
1650304370000|2022-04-18 17:52:50|8283.7|8282.2|8283.6|8282.1|8283.8|8282.3|8283.6|8282.1|6
1650304390000|2022-04-18 17:53:10|8283.5|8282|8283.5|8282|8283.5|8282|8283.5|8282|1
1650304410000|2022-04-18 17:53:30|8283.2|8282.3|8283.4|8281.9|8283.4|8282.3|8283.1|8281.9|3
1650304420000|2022-04-18 17:53:40|8283.3|8281.8|8283.5|8282|8283.5|8282|8283.3|8281.8|5
1650304430000|2022-04-18 17:53:50|8283.7|8282.2|8283.7|8282.2|8283.8|8282.3|8283.7|8282.2|5
1650304440000|2022-04-18 17:54:00|8283.8|8282.3|8283.9|8282.4|8283.9|8282.4|8283.7|8282.2|10
1650304450000|2022-04-18 17:54:10|8283.8|8282.3|8283.8|8282.3|8283.9|8282.4|8283.8|8282.3|3
1650304460000|2022-04-18 17:54:20|8283.9|8282.4|8283.9|8282.4|8284|8282.5|8283.9|8282.4|7
1650304470000|2022-04-18 17:54:30|8284|8282.5|8284|8282.5|8284.1|8282.9|8283.7|8282.4|8
1650304480000|2022-04-18 17:54:40|8283.9|8282.4|8283.9|8282.4|8284|8282.5|8283.9|8282.4|7
1650304490000|2022-04-18 17:54:50|8284|8282.5|8283.9|8282.4|8284|8282.5|8283.9|8282.4|2
1650304500000|2022-04-18 17:55:00|8284|8282.5|8283.9|8282.4|8284|8282.8|8283.7|8282.3|6
1650304510000|2022-04-18 17:55:10|8284|8282.5|8283.6|8282.7|8284|8282.8|8283.5|8282.3|14
1650304520000|2022-04-18 17:55:20|8283.9|8282.4|8283.8|8282.3|8284|8282.5|8283.3|8282|14
1650304530000|2022-04-18 17:55:30|8283.7|8282.2|8283.8|8282.3|8283.8|8282.3|8283.5|8282|17
1650304540000|2022-04-18 17:55:40|8283.7|8282.2|8283.8|8282.3|8283.8|8282.3|8283.7|8282.2|2
1650304550000|2022-04-18 17:55:50|8283.9|8282.4|8283.9|8282.4|8283.9|8282.4|8283.9|8282.4|1
1650304560000|2022-04-18 17:56:00|8284|8282.5|8284.2|8282.7|8284.2|8282.7|8284|8282.5|8
1650304570000|2022-04-18 17:56:10|8284.3|8282.8|8284.3|8282.8|8284.3|8282.8|8284.2|8282.7|9
1650304580000|2022-04-18 17:56:20|8284.2|8282.7|8284.2|8282.7|8284.3|8282.8|8284.2|8282.7|5
1650304590000|2022-04-18 17:56:30|8284.3|8282.8|8284.1|8282.6|8284.3|8282.8|8284.1|8282.6|5
1650304600000|2022-04-18 17:56:40|8284.2|8282.7|8283.9|8282.4|8284.2|8282.8|8283.7|8282.3|8
1650304610000|2022-04-18 17:56:50|8284|8282.5|8284.2|8282.7|8284.2|8282.7|8284|8282.5|5
1650304620000|2022-04-18 17:57:00|8284.1|8282.6|8284|8282.5|8284.1|8282.6|8283.9|8282.4|8
1650304630000|2022-04-18 17:57:10|8284.1|8282.6|8284|8282.5|8284.1|8282.6|8283.9|8282.4|10
1650304640000|2022-04-18 17:57:20|8283.9|8282.4|8284|8282.5|8284.1|8282.6|8283.9|8282.4|6
1650304650000|2022-04-18 17:57:30|8284.1|8282.6|8284|8282.5|8284.1|8282.6|8283.9|8282.4|4
1650304660000|2022-04-18 17:57:40|8283.9|8282.4|8284|8282.5|8284|8282.5|8283.9|8282.4|4
1650304670000|2022-04-18 17:57:50|8283.9|8282.4|8283.9|8282.4|8284.1|8282.6|8283.9|8282.4|7
1650304680000|2022-04-18 17:58:00|8284|8282.5|8284|8282.5|8284.1|8282.6|8283.9|8282.4|9
1650304690000|2022-04-18 17:58:10|8284.1|8282.6|8284.4|8282.9|8284.4|8282.9|8284.1|8282.6|4
1650304700000|2022-04-18 17:58:20|8284.2|8283.3|8284.6|8283.1|8284.6|8283.3|8284.2|8283|3
1650304710000|2022-04-18 17:58:30|8284.7|8283.2|8284.7|8283.2|8284.7|8283.2|8284.6|8283.1|5
1650304720000|2022-04-18 17:58:40|8284.9|8283.4|8284.8|8283.3|8284.9|8283.4|8284.8|8283.3|4
1650304730000|2022-04-18 17:58:50|8285.1|8283.6|8285|8283.5|8285.1|8283.6|8285|8283.5|4
1650304740000|2022-04-18 17:59:00|8284.9|8283.4|8285|8283.5|8285|8283.5|8284.9|8283.4|2
1650304750000|2022-04-18 17:59:10|8285.1|8283.6|8285.3|8283.8|8285.4|8283.9|8285.1|8283.6|13
1650304760000|2022-04-18 17:59:20|8285.5|8284|8285.6|8284.1|8285.7|8284.2|8285.5|8284|4
1650304770000|2022-04-18 17:59:30|8285.7|8284.2|8285.7|8284.2|8285.7|8284.2|8285.7|8284.2|1
1650304780000|2022-04-18 17:59:40|8285.6|8284.1|8285.6|8284.1|8285.6|8284.1|8285.6|8284.1|1
1650304790000|2022-04-18 17:59:50|8285.7|8284.2|8285.4|8283.9|8285.8|8284.3|8285.1|8283.9|8
1650304800000|2022-04-18 18:00:00|8285.5|8284|8285.4|8283.9|8285.5|8284.3|8285.1|8283.8|8
1650304810000|2022-04-18 18:00:10|8285.3|8283.8|8285.6|8284.1|8285.6|8284.1|8285.2|8283.7|11
1650304820000|2022-04-18 18:00:20|8285.7|8284.2|8285.4|8283.9|8285.7|8284.2|8285.3|8283.8|9
1650304830000|2022-04-18 18:00:30|8285.6|8284.1|8285.8|8284.3|8285.8|8284.3|8285.2|8283.9|11
1650304840000|2022-04-18 18:00:40|8285.7|8284.2|8285.6|8284.1|8285.8|8284.3|8285.6|8284.1|8
1650304850000|2022-04-18 18:00:50|8285.7|8284.2|8286|8284.5|8286.1|8284.6|8285.7|8284.2|9
1650304860000|2022-04-18 18:01:00|8286.1|8284.6|8286.1|8284.6|8286.1|8284.6|8286|8284.5|5
1650304870000|2022-04-18 18:01:10|8286|8284.5|8286.1|8284.6|8286.2|8284.9|8285.6|8284.4|9
1650304880000|2022-04-18 18:01:20|8286.2|8284.7|8286.1|8284.6|8286.3|8284.8|8286.1|8284.6|6
1650304890000|2022-04-18 18:01:30|8286|8284.5|8286.2|8284.7|8286.2|8284.7|8286|8284.5|3
1650304900000|2022-04-18 18:01:40|8286.3|8284.8|8286.3|8284.8|8286.3|8284.8|8286.2|8284.7|3
1650304910000|2022-04-18 18:01:50|8286.4|8284.9|8286.3|8284.8|8286.4|8284.9|8286.1|8284.6|7
1650304920000|2022-04-18 18:02:00|8286.5|8285|8286.7|8285.2|8286.7|8285.2|8286.4|8284.9|17
1650304930000|2022-04-18 18:02:10|8286.6|8285.1|8286.4|8284.9|8286.6|8285.1|8286.4|8284.9|5
1650304940000|2022-04-18 18:02:20|8286.5|8285|8286.5|8285|8286.7|8285.5|8285.9|8284.7|17
1650304950000|2022-04-18 18:02:30|8286.6|8285.1|8286.6|8285.1|8286.8|8285.3|8286.5|8285|6
1650304960000|2022-04-18 18:02:40|8286.7|8285.2|8286.7|8285.2|8286.7|8285.2|8286.7|8285.2|1
1650304970000|2022-04-18 18:02:50|8286.6|8285.1|8286.6|8285.1|8286.7|8285.2|8286.6|8285.1|3
1650304980000|2022-04-18 18:03:00|8286.7|8285.2|8286.6|8285.1|8286.8|8285.3|8286.6|8285.1|6
1650304990000|2022-04-18 18:03:10|8286.7|8285.2|8286.6|8285.1|8286.7|8285.2|8286.5|8285|6
1650305000000|2022-04-18 18:03:20|8286.5|8285|8286.6|8285.1|8286.6|8285.1|8286.5|8285|12
1650305010000|2022-04-18 18:03:30|8286.5|8285|8286.5|8285|8286.5|8285|8286.4|8284.9|5
1650305020000|2022-04-18 18:03:40|8286.4|8284.9|8286.6|8285.1|8286.6|8285.1|8286.4|8284.9|7
1650305040000|2022-04-18 18:04:00|8286.7|8285.2|8286.7|8285.2|8286.7|8285.2|8286.6|8285.1|3
1650305050000|2022-04-18 18:04:10|8286.6|8285.1|8286.7|8285.2|8286.7|8285.2|8286.6|8285.1|4
1650305060000|2022-04-18 18:04:20|8286.8|8285.3|8286.7|8285.2|8286.8|8285.3|8286.7|8285.2|4
1650305070000|2022-04-18 18:04:30|8286.8|8285.3|8286.7|8285.2|8286.9|8285.4|8286.7|8285.2|6
1650305080000|2022-04-18 18:04:40|8286.8|8285.3|8286.8|8285.3|8286.9|8285.4|8286.7|8285.2|5
1650305090000|2022-04-18 18:04:50|8286.7|8285.2|8286.8|8285.3|8286.8|8285.3|8286.7|8285.2|2
1650305110000|2022-04-18 18:05:10|8286.7|8285.2|8286.8|8285.3|8286.8|8285.3|8286.7|8285.2|2
1650305120000|2022-04-18 18:05:20|8286.9|8285.4|8286.9|8285.4|8286.9|8285.4|8286.8|8285.3|9
1650305130000|2022-04-18 18:05:30|8286.8|8285.3|8286.8|8285.3|8286.8|8285.3|8286.8|8285.3|1
1650305140000|2022-04-18 18:05:40|8286.9|8285.4|8286.9|8285.4|8286.9|8285.4|8286.8|8285.3|3
1650305150000|2022-04-18 18:05:50|8286.8|8285.3|8286.9|8285.4|8286.9|8285.4|8286.8|8285.3|2
1650305160000|2022-04-18 18:06:00|8287|8285.5|8287|8285.5|8287.1|8286|8286.8|8285.4|9
1650305170000|2022-04-18 18:06:10|8287.1|8285.6|8287.2|8285.7|8287.2|8285.7|8287|8285.5|8
1650305180000|2022-04-18 18:06:20|8287.3|8285.8|8287.4|8285.9|8287.4|8285.9|8287.2|8285.7|8
1650305190000|2022-04-18 18:06:30|8287.5|8286|8287.6|8286.1|8287.7|8286.2|8287.4|8285.9|11
1650305200000|2022-04-18 18:06:40|8287.7|8286.2|8287.6|8286.1|8287.7|8286.4|8287.1|8285.9|16
1650305210000|2022-04-18 18:06:50|8287.7|8286.2|8287.7|8286.2|8287.7|8286.2|8287.6|8286.1|9
1650305220000|2022-04-18 18:07:00|8287.9|8286.4|8288.1|8286.6|8288.2|8286.7|8287.9|8286.4|7
1650305230000|2022-04-18 18:07:10|8288|8286.5|8287.9|8286.4|8288.1|8286.6|8287.9|8286.4|8
1650305240000|2022-04-18 18:07:20|8287.3|8286|8287.9|8286.4|8287.9|8286.4|8287.3|8286|12
1650305250000|2022-04-18 18:07:30|8288|8286.5|8288|8286.5|8288|8286.5|8288|8286.5|1
1650305260000|2022-04-18 18:07:40|8287.9|8286.4|8287.7|8286.2|8287.9|8286.4|8287.7|8286.2|4
1650305270000|2022-04-18 18:07:50|8287.6|8286.1|8287.7|8286.2|8287.8|8286.3|8287.6|8286.1|4
1650305280000|2022-04-18 18:08:00|8287.6|8286.1|8287.5|8286|8287.6|8286.1|8287.4|8285.9|10
1650305290000|2022-04-18 18:08:10|8287.6|8286.1|8287.5|8286|8287.6|8286.1|8287.5|8286|2
1650305300000|2022-04-18 18:08:20|8287.4|8286.5|8287.8|8286.3|8287.9|8286.7|8287.4|8286.2|11
1650305310000|2022-04-18 18:08:30|8287.7|8286.2|8287.5|8286|8287.7|8286.2|8287.5|8286|9
1650305320000|2022-04-18 18:08:40|8287.4|8285.9|8287.4|8285.9|8287.5|8286|8287.3|8285.8|5
1650305330000|2022-04-18 18:08:50|8287.5|8286|8287.5|8286|8287.5|8286|8287.5|8286|1
1650305340000|2022-04-18 18:09:00|8287.6|8286.1|8287.6|8286.1|8287.7|8286.2|8287.5|8286|5
1650305350000|2022-04-18 18:09:10|8287.5|8286|8287.5|8286|8287.5|8286|8287.5|8286|1
1650305360000|2022-04-18 18:09:20|8287.6|8286.1|8287.6|8286.1|8287.6|8286.1|8287.6|8286.1|1
1650305370000|2022-04-18 18:09:30|8287.5|8286|8287.4|8285.9|8287.5|8286.3|8287.2|8285.9|4
1650305380000|2022-04-18 18:09:40|8287.5|8286|8287.4|8285.9|8287.5|8286|8287.4|8285.9|2
1650305390000|2022-04-18 18:09:50|8287.3|8285.8|8287.4|8285.9|8287.4|8285.9|8287.3|8285.8|2
1650305400000|2022-04-18 18:10:00|8287.5|8286|8287.5|8286|8287.5|8286|8287.4|8285.9|5
1650305410000|2022-04-18 18:10:10|8287.4|8285.9|8287.4|8285.9|8287.4|8285.9|8287.4|8285.9|1
1650305420000|2022-04-18 18:10:20|8287.3|8285.8|8287.3|8285.8|8287.4|8285.9|8287.3|8285.8|5
1650305430000|2022-04-18 18:10:30|8287.4|8285.9|8287.5|8286|8287.6|8286.1|8287.3|8285.8|7
1650305440000|2022-04-18 18:10:40|8287.3|8286.4|8287.5|8286|8287.6|8286.4|8287.3|8286|5
1650305450000|2022-04-18 18:10:50|8287.6|8286.1|8287.6|8286.1|8287.6|8286.1|8287.5|8286|3
1650305460000|2022-04-18 18:11:00|8287.5|8286|8287.4|8285.9|8287.6|8286.2|8287.1|8285.9|4
1650305470000|2022-04-18 18:11:10|8287.3|8285.8|8287.2|8285.7|8287.4|8285.9|8287.2|8285.7|6
1650305480000|2022-04-18 18:11:20|8287.3|8285.8|8287.3|8285.8|8287.3|8285.8|8287.2|8285.7|11
1650305490000|2022-04-18 18:11:30|8287.2|8285.7|8287.3|8285.8|8287.3|8285.8|8287.2|8285.7|6
1650305500000|2022-04-18 18:11:40|8287.4|8285.9|8287.2|8285.7|8287.4|8285.9|8287.2|8285.7|5
1650305510000|2022-04-18 18:11:50|8287.3|8285.8|8287.3|8285.8|8287.3|8285.8|8287.3|8285.8|1
1650305520000|2022-04-18 18:12:00|8287.2|8285.7|8287.3|8285.8|8287.4|8285.9|8287.2|8285.7|8
1650305530000|2022-04-18 18:12:10|8287.4|8285.9|8287.3|8285.8|8287.4|8285.9|8287.3|8285.8|6
1650305560000|2022-04-18 18:12:40|8287.5|8286|8287.6|8286.1|8287.6|8286.1|8287.5|8286|8
1650305570000|2022-04-18 18:12:50|8287.8|8286.3|8287.9|8286.4|8287.9|8286.7|8287.6|8286.3|3
1650305580000|2022-04-18 18:13:00|8287.8|8286.3|8287.8|8286.3|8287.9|8286.4|8287.8|8286.3|5
1650305590000|2022-04-18 18:13:10|8287.9|8286.4|8287.8|8286.3|8287.9|8286.4|8287.8|8286.3|2
1650305630000|2022-04-18 18:13:50|8287.9|8286.4|8287.9|8286.4|8287.9|8286.4|8287.8|8286.3|3
1650305640000|2022-04-18 18:14:00|8287.8|8286.3|8287.6|8286.1|8287.9|8286.4|8287.2|8286.1|5
1650305650000|2022-04-18 18:14:10|8287.7|8286.2|8287.6|8286.1|8287.7|8286.2|8287.6|8286.1|6
1650305660000|2022-04-18 18:14:20|8287.7|8286.2|8287.5|8286.6|8287.7|8286.6|8287.5|8286.2|2
1650305670000|2022-04-18 18:14:30|8287.6|8286.7|8287.9|8286.4|8288|8286.7|8287.6|8286.4|10
1650305680000|2022-04-18 18:14:40|8288|8286.5|8287.9|8286.4|8288|8286.5|8287.9|8286.4|4
1650305690000|2022-04-18 18:14:50|8287.5|8286.6|8287.7|8286.2|8287.8|8286.6|8287.5|8286.2|4
1650305700000|2022-04-18 18:15:00|8287.8|8286.3|8287.4|8286.5|8287.8|8286.5|8287.2|8286|12
1650305710000|2022-04-18 18:15:10|8287.7|8286.2|8287.7|8286.2|8287.9|8286.4|8287.7|8286.2|9
1650305720000|2022-04-18 18:15:20|8287.8|8286.3|8287.9|8286.4|8287.9|8286.4|8287.7|8286.2|6
1650305730000|2022-04-18 18:15:30|8288|8286.5|8287.8|8286.3|8288|8286.5|8287.8|8286.3|5
1650305740000|2022-04-18 18:15:40|8287.9|8286.4|8287.8|8286.3|8287.9|8286.4|8287.7|8286.2|8
1650305750000|2022-04-18 18:15:50|8287.9|8286.4|8287.8|8286.3|8287.9|8286.4|8287.8|8286.3|2
1650305760000|2022-04-18 18:16:00|8287.7|8286.2|8287.8|8286.3|8287.8|8286.5|8287.2|8286|9
1650305780000|2022-04-18 18:16:20|8287.9|8286.4|8287.8|8286.3|8287.9|8286.4|8287.8|8286.3|4
1650305790000|2022-04-18 18:16:30|8287.9|8286.4|8287.8|8286.3|8287.9|8286.4|8287.8|8286.3|4
1650305800000|2022-04-18 18:16:40|8287.9|8286.4|8287.9|8286.4|8287.9|8286.4|8287.8|8286.3|3
1650305810000|2022-04-18 18:16:50|8287.8|8286.3|8287.9|8286.4|8287.9|8286.4|8287.7|8286.2|3
1650305820000|2022-04-18 18:17:00|8288|8286.5|8287.9|8286.4|8288|8286.5|8287.9|8286.4|4
1650305830000|2022-04-18 18:17:10|8288|8286.5|8287.6|8286.7|8288|8286.8|8287.6|8286.4|6
1650305840000|2022-04-18 18:17:20|8287.9|8286.4|8288.2|8286.7|8288.2|8286.7|8287.9|8286.4|8
1650305850000|2022-04-18 18:17:30|8288.1|8286.6|8288.1|8286.6|8288.1|8286.6|8288.1|8286.6|1
1650305860000|2022-04-18 18:17:40|8288|8286.5|8287.9|8286.4|8288|8286.5|8287.9|8286.4|4
1650305870000|2022-04-18 18:17:50|8287.6|8286.7|8287.8|8286.3|8287.9|8286.7|8287.5|8286.3|6
1650305880000|2022-04-18 18:18:00|8287.9|8286.4|8287.9|8286.4|8287.9|8286.4|8287.8|8286.3|5
1650305890000|2022-04-18 18:18:10|8287.8|8286.3|8287.9|8286.4|8287.9|8286.4|8287.8|8286.3|4
1650305900000|2022-04-18 18:18:20|8287.8|8286.3|8287.7|8286.2|8287.9|8286.4|8287.7|8286.2|7
1650305920000|2022-04-18 18:18:40|8287.8|8286.3|8288.3|8286.8|8288.3|8287|8287.7|8286.3|9
1650305930000|2022-04-18 18:18:50|8288.2|8286.7|8288.2|8286.7|8288.3|8286.8|8288.2|8286.7|7
1650305950000|2022-04-18 18:19:10|8288.3|8286.8|8288.2|8286.7|8288.3|8286.8|8288.2|8286.7|4
1650305960000|2022-04-18 18:19:20|8288.3|8286.8|8288.5|8287|8288.6|8287.1|8288|8286.7|12
1650305970000|2022-04-18 18:19:30|8288.6|8287.1|8288.6|8287.1|8288.7|8287.2|8288.5|8287|5
1650305980000|2022-04-18 18:19:40|8288.5|8287|8288.6|8287.1|8288.6|8287.4|8288.2|8287|4
1650306000000|2022-04-18 18:20:00|8288.5|8287|8288.5|8287|8288.6|8287.1|8288.5|8287|5
1650306010000|2022-04-18 18:20:10|8288.6|8287.1|8288.5|8287|8288.6|8287.1|8288.5|8287|2
1650306020000|2022-04-18 18:20:20|8288.4|8286.9|8288.6|8287.1|8288.6|8287.4|8288.2|8286.9|10
1650306030000|2022-04-18 18:20:30|8288.5|8287|8288.6|8287.1|8288.6|8287.1|8288.5|8287|4
1650306040000|2022-04-18 18:20:40|8288.5|8287|8288.6|8287.1|8288.6|8287.1|8288.5|8287|4
1650306050000|2022-04-18 18:20:50|8288.5|8287|8288.6|8287.1|8288.6|8287.1|8288.5|8287|2
1650306060000|2022-04-18 18:21:00|8288.7|8287.2|8288.3|8287.4|8288.7|8287.4|8288.3|8286.9|9
1650306070000|2022-04-18 18:21:10|8288.4|8287.5|8288.7|8287.2|8288.7|8287.5|8288.4|8287.2|2
1650306080000|2022-04-18 18:21:20|8288.6|8287.1|8288.6|8287.1|8288.6|8287.1|8288.6|8287.1|1
1650306090000|2022-04-18 18:21:30|8288.7|8287.2|8288.5|8287|8288.7|8287.2|8288.1|8287|4
1650306100000|2022-04-18 18:21:40|8288.1|8287.2|8288.3|8286.8|8288.4|8287.3|8288.1|8286.8|5
1650306110000|2022-04-18 18:21:50|8288.2|8286.7|8288.7|8287.2|8288.7|8287.2|8288.2|8286.7|7
1650306120000|2022-04-18 18:22:00|8288.6|8287.1|8288.6|8287.1|8288.7|8287.2|8288.6|8287.1|5
1650306130000|2022-04-18 18:22:10|8288.3|8287.4|8288.4|8287.5|8288.4|8287.5|8288.3|8287.4|4
1650306140000|2022-04-18 18:22:20|8288.7|8287.2|8288.4|8287.5|8288.7|8287.5|8288.4|8287.2|2
1650306150000|2022-04-18 18:22:30|8288.6|8287.1|8288.5|8287|8288.6|8287.1|8288.5|8287|8
1650306160000|2022-04-18 18:22:40|8288.6|8287.1|8288.4|8286.9|8288.6|8287.1|8288.4|8286.9|6
1650306170000|2022-04-18 18:22:50|8288.3|8286.8|8288.3|8286.8|8288.4|8286.9|8288.3|8286.8|3
1650306180000|2022-04-18 18:23:00|8288.4|8286.9|8288.3|8286.8|8288.4|8286.9|8288.3|8286.8|4
1650306190000|2022-04-18 18:23:10|8288.4|8286.9|8288.3|8286.8|8288.4|8286.9|8288.3|8286.8|2
1650306210000|2022-04-18 18:23:30|8288.4|8286.9|8288.3|8286.8|8288.4|8286.9|8288.3|8286.8|2
1650306220000|2022-04-18 18:23:40|8288.1|8287.2|8288.6|8287.1|8288.6|8287.4|8288.1|8286.9|12
1650306230000|2022-04-18 18:23:50|8288.5|8287|8288.5|8287|8288.7|8287.2|8288.5|8287|6
1650306240000|2022-04-18 18:24:00|8288.6|8287.1|8288.6|8287.1|8288.6|8287.3|8288.1|8287|10
1650306250000|2022-04-18 18:24:10|8288.7|8287.2|8288.6|8287.1|8288.7|8287.2|8288.6|8287.1|2
1650306260000|2022-04-18 18:24:20|8288.5|8287|8288.5|8287|8288.6|8287.3|8288.2|8286.9|8
1650306270000|2022-04-18 18:24:30|8288.6|8287.1|8288.6|8287.1|8288.6|8287.1|8288.5|8287|5
1650306280000|2022-04-18 18:24:40|8288.5|8287|8288.6|8287.1|8288.7|8287.2|8288.5|8287|4
1650306290000|2022-04-18 18:24:50|8288.5|8287|8288.5|8287|8288.6|8287.1|8288.5|8287|3
1650306300000|2022-04-18 18:25:00|8288.6|8287.1|8288.5|8287|8288.7|8287.3|8288.2|8287|14
1650306310000|2022-04-18 18:25:10|8288.6|8287.1|8288.6|8287.1|8288.6|8287.4|8288.1|8286.9|9
1650306320000|2022-04-18 18:25:20|8288.5|8287|8288.6|8287.1|8288.7|8287.3|8288.2|8286.9|12
1650306330000|2022-04-18 18:25:30|8288.4|8286.9|8288.4|8286.9|8288.5|8287|8288.4|8286.9|9
1650306340000|2022-04-18 18:25:40|8288.5|8287|8288.4|8286.9|8288.6|8287.4|8288|8286.8|13
1650306350000|2022-04-18 18:25:50|8288.3|8286.8|8288.4|8286.9|8288.6|8287.3|8288.1|8286.8|10
1650306360000|2022-04-18 18:26:00|8288.5|8287|8288.4|8286.9|8288.5|8287.3|8288.1|8286.9|5
1650306370000|2022-04-18 18:26:10|8288|8287.1|8288|8286.5|8288.2|8287.1|8287.8|8286.5|8
1650306380000|2022-04-18 18:26:20|8288.1|8286.6|8288.2|8286.7|8288.2|8286.7|8288|8286.5|6
1650306390000|2022-04-18 18:26:30|8288.3|8286.8|8288.5|8287|8288.5|8287|8288.3|8286.8|7
1650306400000|2022-04-18 18:26:40|8288.1|8287.2|8288.1|8287.2|8288.1|8287.2|8288.1|8287.2|1
1650306410000|2022-04-18 18:26:50|8288|8287.1|8288.3|8286.8|8288.3|8287.1|8288|8286.8|2
1650306420000|2022-04-18 18:27:00|8288.4|8286.9|8288.6|8287.1|8288.6|8287.2|8288|8286.9|15
1650306430000|2022-04-18 18:27:10|8288.5|8287|8288.6|8287.1|8288.6|8287.1|8288.5|8287|2
1650306440000|2022-04-18 18:27:20|8288.5|8287|8288.5|8287|8288.6|8287.1|8288.5|8287|5
1650306450000|2022-04-18 18:27:30|8288.4|8286.9|8288.3|8286.8|8288.4|8287.1|8288|8286.8|7
1650306460000|2022-04-18 18:27:40|8288.4|8286.9|8288.3|8286.8|8288.4|8287.1|8288|8286.8|4
1650306470000|2022-04-18 18:27:50|8288.2|8286.7|8288.2|8286.7|8288.3|8286.8|8288.2|8286.7|3
1650306480000|2022-04-18 18:28:00|8288.1|8287.2|8288.5|8287|8288.5|8287.3|8288.1|8287|9
1650306490000|2022-04-18 18:28:10|8288.6|8287.1|8288.4|8286.9|8288.6|8287.1|8288.3|8286.8|9
1650306500000|2022-04-18 18:28:20|8288.3|8286.8|8288.7|8287.2|8288.7|8287.3|8288.2|8286.8|12
1650306510000|2022-04-18 18:28:30|8288.6|8287.1|8288.6|8287.1|8288.7|8287.2|8288.6|8287.1|15
1650306520000|2022-04-18 18:28:40|8288.5|8287|8288.7|8287.2|8288.7|8287.2|8288.5|8287|3
1650306530000|2022-04-18 18:28:50|8288.8|8287.3|8288.8|8287.3|8288.8|8287.3|8288.7|8287.2|3
1650306540000|2022-04-18 18:29:00|8288.7|8287.2|8288.6|8287.1|8288.7|8287.2|8288.6|8287.1|2
1650306550000|2022-04-18 18:29:10|8288.7|8287.2|8288.7|8287.2|8288.7|8287.2|8288.6|8287.1|3
1650306560000|2022-04-18 18:29:20|8288.8|8287.3|8288.8|8287.3|8288.8|8287.3|8288.7|8287.2|3
1650306570000|2022-04-18 18:29:30|8288.9|8287.4|8288.8|8287.3|8288.9|8287.4|8288.8|8287.3|2
1650306580000|2022-04-18 18:29:40|8288.6|8287.7|8288.9|8287.4|8288.9|8287.7|8288.6|8287.4|4
1650306590000|2022-04-18 18:29:50|8288.7|8287.8|8289|8287.5|8289|8287.8|8288.7|8287.4|6
1650306600000|2022-04-18 18:30:00|8289.1|8287.6|8289.2|8287.7|8289.4|8287.9|8289.1|8287.6|9
1650306610000|2022-04-18 18:30:10|8289.3|8287.8|8289.3|8287.8|8289.4|8287.9|8289.1|8287.6|11
1650306620000|2022-04-18 18:30:20|8289.4|8287.9|8289.3|8287.8|8289.4|8287.9|8289.3|8287.8|2
1650306630000|2022-04-18 18:30:30|8289.2|8287.7|8289.2|8287.7|8289.2|8287.7|8289.2|8287.7|1
1650306640000|2022-04-18 18:30:40|8289|8287.5|8288.9|8287.4|8289|8287.7|8288.6|8287.3|6
1650306650000|2022-04-18 18:30:50|8289|8287.5|8288.9|8287.4|8289|8287.5|8288.8|8287.3|8
1650306660000|2022-04-18 18:31:00|8289|8287.5|8289|8287.5|8289|8287.5|8288.9|8287.4|3
1650306670000|2022-04-18 18:31:10|8288.9|8287.4|8288.6|8287.7|8289.2|8287.7|8288.6|8287.4|7
1650306680000|2022-04-18 18:31:20|8288.9|8287.4|8288.9|8287.4|8289|8287.5|8288.9|8287.4|9
1650306690000|2022-04-18 18:31:30|8289|8287.5|8289|8287.5|8289|8287.5|8288.9|8287.4|3
1650306700000|2022-04-18 18:31:40|8288.9|8287.4|8288.9|8287.4|8289|8287.5|8288.9|8287.4|3
1650306710000|2022-04-18 18:31:50|8289|8287.5|8288.9|8287.4|8289|8287.5|8288.9|8287.4|6
1650306720000|2022-04-18 18:32:00|8288.7|8287.8|8288.9|8287.4|8289.1|8287.9|8288.7|8287.4|13
1650306730000|2022-04-18 18:32:10|8289|8287.5|8288.9|8287.4|8289|8287.5|8288.8|8287.3|7
1650306740000|2022-04-18 18:32:20|8289|8287.5|8289|8287.5|8289|8287.5|8288.9|8287.4|9
1650306750000|2022-04-18 18:32:30|8288.9|8287.4|8288.9|8287.4|8289|8287.5|8288.9|8287.4|7
1650306760000|2022-04-18 18:32:40|8289|8287.5|8289|8287.5|8289|8287.5|8288.9|8287.4|3
1650306770000|2022-04-18 18:32:50|8288.9|8287.4|8289|8287.5|8289|8287.5|8288.9|8287.4|6
1650306780000|2022-04-18 18:33:00|8288.9|8287.4|8289.2|8287.7|8289.3|8287.8|8288.9|8287.4|9
1650306790000|2022-04-18 18:33:10|8288.8|8287.9|8289.3|8287.8|8289.3|8287.9|8288.8|8287.7|9
1650306800000|2022-04-18 18:33:20|8288.7|8287.5|8288.8|8287.9|8289.1|8287.9|8288.7|8287.4|6
1650306810000|2022-04-18 18:33:30|8289|8287.5|8289.2|8287.7|8289.2|8287.7|8288.9|8287.4|5
1650306820000|2022-04-18 18:33:40|8289.1|8287.6|8289|8287.5|8289.1|8287.6|8289|8287.5|10
1650306830000|2022-04-18 18:33:50|8289.1|8287.6|8288.9|8287.4|8289.1|8287.6|8288.9|8287.4|5
1650306840000|2022-04-18 18:34:00|8289|8287.5|8289.2|8287.7|8289.2|8287.7|8289|8287.5|5
1650306850000|2022-04-18 18:34:10|8289.3|8287.8|8289.3|8287.8|8289.3|8287.8|8289.2|8287.7|5
1650306860000|2022-04-18 18:34:20|8289.2|8287.7|8289.2|8287.7|8289.2|8287.7|8289.2|8287.7|1
1650306870000|2022-04-18 18:34:30|8289.3|8287.8|8289|8287.5|8289.3|8287.8|8288.6|8287.5|7
1650306880000|2022-04-18 18:34:40|8288.9|8287.4|8289|8287.5|8289.1|8287.6|8288.9|8287.4|10
1650306890000|2022-04-18 18:34:50|8288.9|8287.4|8288.9|8287.4|8289|8287.5|8288.9|8287.4|3
1650306900000|2022-04-18 18:35:00|8288.8|8287.3|8288.8|8287.3|8288.8|8287.3|8288.8|8287.3|1
1650306910000|2022-04-18 18:35:10|8288.9|8287.4|8288.9|8287.4|8288.9|8287.4|8288.8|8287.3|3
1650306920000|2022-04-18 18:35:20|8288.8|8287.3|8288.3|8286.8|8288.8|8287.3|8288.2|8286.7|4
1650306930000|2022-04-18 18:35:30|8288.4|8286.9|8288.4|8286.9|8288.6|8287.1|8288.3|8286.8|9
1650306940000|2022-04-18 18:35:40|8288.5|8287|8288.5|8287|8288.5|8287|8288.4|8286.9|3
1650306950000|2022-04-18 18:35:50|8288.4|8286.9|8288.6|8287.1|8288.6|8287.4|8288.2|8286.9|12
1650306960000|2022-04-18 18:36:00|8288.7|8287.2|8288.4|8286.9|8288.7|8287.2|8288.1|8286.9|11
1650306980000|2022-04-18 18:36:20|8288.5|8287|8288.4|8286.9|8288.5|8287|8288.3|8286.8|4
1650306990000|2022-04-18 18:36:30|8288.5|8287|8288.4|8286.9|8288.5|8287|8288.4|8286.9|2
1650307010000|2022-04-18 18:36:50|8288.5|8287|8288.5|8287|8288.5|8287|8288.4|8286.9|9
1650307020000|2022-04-18 18:37:00|8288.4|8286.9|8288.1|8286.6|8288.4|8287.1|8287.8|8286.6|11
1650307030000|2022-04-18 18:37:10|8288|8286.5|8288.1|8286.6|8288.1|8286.6|8288|8286.5|6
1650307040000|2022-04-18 18:37:20|8288|8286.5|8288.3|8286.8|8288.3|8286.8|8288|8286.5|6
1650307050000|2022-04-18 18:37:30|8288.2|8286.7|8288.3|8286.8|8288.3|8286.8|8288.2|8286.7|6
1650307060000|2022-04-18 18:37:40|8287.8|8286.3|8287.8|8286.3|8287.9|8286.4|8287.8|8286.3|3
1650307070000|2022-04-18 18:37:50|8287.9|8286.4|8287.7|8286.2|8287.9|8286.4|8287.7|8286.2|3
1650307080000|2022-04-18 18:38:00|8287.9|8286.4|8287.7|8286.2|8288|8286.5|8287.7|8286.2|8
1650307090000|2022-04-18 18:38:10|8287.9|8286.4|8287.6|8286.1|8287.9|8286.4|8287.5|8286|18
1650307100000|2022-04-18 18:38:20|8287.7|8286.2|8287.6|8286.1|8287.7|8286.2|8287.6|8286.1|2
1650307110000|2022-04-18 18:38:30|8287.5|8286|8287.5|8286|8287.6|8286.1|8287.5|8286|5
1650307120000|2022-04-18 18:38:40|8287.6|8286.1|8287.8|8286.3|8287.8|8286.3|8287.5|8286|15
1650307130000|2022-04-18 18:38:50|8287.7|8286.2|8287.6|8286.1|8287.7|8286.2|8287.5|8286|3
1650307140000|2022-04-18 18:39:00|8287.9|8286.4|8287.8|8286.3|8287.9|8286.5|8287.4|8286.3|8
1650307150000|2022-04-18 18:39:10|8287.9|8286.4|8287.7|8286.2|8287.9|8286.4|8287.7|8286.2|5
1650307160000|2022-04-18 18:39:20|8287.8|8286.3|8287.7|8286.2|8287.8|8286.3|8287.6|8286.1|8
1650307170000|2022-04-18 18:39:30|8287.6|8286.1|8287.6|8286.1|8287.7|8286.2|8287.5|8286|7
1650307180000|2022-04-18 18:39:40|8287.7|8286.2|8287.8|8286.3|8287.8|8286.3|8287.5|8286|8
1650307190000|2022-04-18 18:39:50|8287.7|8286.2|8287.5|8286.6|8287.8|8286.6|8287.4|8286.1|11
1650307200000|2022-04-18 18:40:00|8287.8|8286.3|8287.7|8286.2|8287.8|8286.3|8287.5|8286|10
1650307210000|2022-04-18 18:40:10|8287.6|8286.1|8287.6|8286.7|8287.9|8286.7|8287.5|8286.1|13
1650307220000|2022-04-18 18:40:20|8287.5|8286.6|8287.5|8286.6|8287.6|8286.7|8287.5|8286.6|11
1650307230000|2022-04-18 18:40:30|8287.6|8286.7|8287.5|8286.6|8287.6|8286.7|8287.5|8286.6|8
1650307240000|2022-04-18 18:40:40|8287.6|8286.7|8287.6|8286.7|8287.6|8286.7|8287.5|8286.6|5
1650307250000|2022-04-18 18:40:50|8287.5|8286.6|8288.2|8286.7|8288.2|8286.7|8287.5|8286.5|11
1650307260000|2022-04-18 18:41:00|8288.1|8286.6|8288.1|8286.6|8288.1|8286.6|8288.1|8286.6|1
1650307270000|2022-04-18 18:41:10|8288.2|8286.7|8287.9|8286.4|8288.3|8286.8|8287.8|8286.3|11
1650307280000|2022-04-18 18:41:20|8288|8286.5|8288.1|8286.6|8288.1|8286.6|8287.9|8286.4|3
1650307290000|2022-04-18 18:41:30|8288.2|8286.7|8288.2|8286.7|8288.2|8286.7|8288.1|8286.6|3
1650307300000|2022-04-18 18:41:40|8288.1|8286.6|8288.2|8286.7|8288.2|8286.7|8288.1|8286.6|6
1650307310000|2022-04-18 18:41:50|8288.3|8286.8|8288.3|8286.8|8288.3|8286.8|8288.2|8286.7|3
1650307320000|2022-04-18 18:42:00|8288.2|8286.7|8288.2|8286.7|8288.3|8286.8|8288.2|8286.7|5
1650307330000|2022-04-18 18:42:10|8288.5|8287|8288.3|8286.8|8288.7|8287.2|8288.2|8286.7|12
1650307340000|2022-04-18 18:42:20|8288.2|8286.7|8288.2|8286.7|8288.3|8286.8|8288.2|8286.7|3
1650307350000|2022-04-18 18:42:30|8288.3|8286.8|8288.3|8286.8|8288.4|8286.9|8288.2|8286.7|9
1650307360000|2022-04-18 18:42:40|8288.2|8286.7|8288.3|8286.8|8288.3|8286.8|8288.2|8286.7|2
1650307380000|2022-04-18 18:43:00|8288.4|8286.9|8288.4|8286.9|8288.4|8286.9|8288.3|8286.8|5
1650307390000|2022-04-18 18:43:10|8288.3|8286.8|8288.1|8287.2|8288.4|8287.2|8288|8286.8|4
1650307400000|2022-04-18 18:43:20|8288.4|8286.9|8288.3|8286.8|8288.4|8286.9|8288.2|8286.7|4
1650307410000|2022-04-18 18:43:30|8288.2|8286.7|8288.2|8286.7|8288.3|8286.8|8288.2|8286.7|3
1650307420000|2022-04-18 18:43:40|8288.3|8286.8|8288.1|8286.6|8288.3|8286.9|8287.6|8286.6|19
1650307430000|2022-04-18 18:43:50|8288.2|8286.7|8288.2|8286.7|8288.3|8286.8|8288.1|8286.6|7
1650307440000|2022-04-18 18:44:00|8288.1|8287.3|8288.3|8286.8|8288.5|8287.3|8287.9|8286.8|15
1650307450000|2022-04-18 18:44:10|8288.4|8286.9|8288.2|8286.7|8288.4|8286.9|8288.2|8286.7|3
1650307460000|2022-04-18 18:44:20|8288.1|8286.6|8288.2|8286.7|8288.2|8287|8287.8|8286.6|7
1650307470000|2022-04-18 18:44:30|8288.1|8286.6|8288.4|8286.9|8288.4|8287.1|8287.9|8286.6|13
1650307480000|2022-04-18 18:44:40|8288.3|8286.8|8288.3|8286.8|8288.3|8286.8|8288.3|8286.8|1
1650307490000|2022-04-18 18:44:50|8288.2|8286.7|8288.3|8286.8|8288.3|8286.8|8288.2|8286.7|6
1650307500000|2022-04-18 18:45:00|8288.4|8286.9|8288.4|8286.9|8288.6|8287.1|8288.3|8286.8|9
1650307510000|2022-04-18 18:45:10|8288.5|8287|8288.5|8287|8288.6|8287.4|8288.3|8286.9|13
1650307520000|2022-04-18 18:45:20|8288.4|8286.9|8288.5|8287|8288.5|8287|8288.4|8286.9|2
1650307530000|2022-04-18 18:45:30|8288.4|8286.9|8288.3|8286.8|8288.4|8286.9|8288.3|8286.8|2
1650307540000|2022-04-18 18:45:40|8288.2|8286.7|8288.2|8286.7|8288.3|8286.8|8288.2|8286.7|3
1650307560000|2022-04-18 18:46:00|8288.3|8286.8|8288.6|8287.1|8288.7|8287.2|8288.1|8286.8|13
1650307570000|2022-04-18 18:46:10|8288.7|8287.2|8288.7|8287.2|8288.8|8287.3|8288.6|8287.1|9
1650307580000|2022-04-18 18:46:20|8288.6|8287.1|8288.7|8287.2|8288.7|8287.2|8288.6|8287.1|6
1650307590000|2022-04-18 18:46:30|8288.8|8287.3|8288.8|8287.3|8288.8|8287.3|8288.7|8287.2|3
1650307600000|2022-04-18 18:46:40|8289|8287.5|8289.1|8287.6|8289.1|8287.6|8289|8287.5|4
1650307610000|2022-04-18 18:46:50|8289|8287.5|8289.1|8287.6|8289.1|8287.6|8289|8287.5|8
1650307620000|2022-04-18 18:47:00|8289|8287.5|8289.1|8287.6|8289.1|8287.6|8289|8287.5|2
1650307630000|2022-04-18 18:47:10|8289|8287.5|8288.7|8287.2|8289|8287.6|8288.5|8287.2|10
1650307640000|2022-04-18 18:47:20|8288.8|8287.3|8288.8|8287.3|8288.8|8287.3|8288.7|8287.2|9
1650307650000|2022-04-18 18:47:30|8288.7|8287.2|8288.8|8287.3|8288.9|8287.4|8288.7|8287.2|5
1650307660000|2022-04-18 18:47:40|8288.7|8287.2|8289.1|8287.6|8289.1|8287.6|8288.7|8287.2|11
1650307670000|2022-04-18 18:47:50|8288.7|8287.2|8288.8|8287.3|8288.9|8287.6|8288.4|8287.2|12
1650307680000|2022-04-18 18:48:00|8288.9|8287.4|8289|8287.5|8289.1|8287.6|8288.8|8287.3|6
1650307690000|2022-04-18 18:48:10|8289.1|8287.6|8289.3|8287.8|8289.3|8287.8|8289|8287.5|7
1650307700000|2022-04-18 18:48:20|8289.4|8287.9|8289.1|8287.6|8289.4|8287.9|8289.1|8287.6|8
1650307710000|2022-04-18 18:48:30|8289|8287.5|8289|8287.5|8289|8287.5|8289|8287.5|1
1650307720000|2022-04-18 18:48:40|8288.9|8287.4|8289|8287.5|8289|8287.5|8288.9|8287.4|6
1650307730000|2022-04-18 18:48:50|8288.9|8287.4|8288.9|8287.4|8289.1|8287.9|8288.6|8287.4|12
1650307740000|2022-04-18 18:49:00|8289|8287.5|8288.8|8287.3|8289|8287.5|8288.7|8287.2|7
1650307750000|2022-04-18 18:49:10|8288.7|8287.2|8288.8|8287.3|8288.8|8287.3|8288.7|8287.2|6
1650307760000|2022-04-18 18:49:20|8288.7|8287.2|8288.8|8287.3|8288.8|8287.3|8288.7|8287.2|2
1650307800000|2022-04-18 18:50:00|8288.5|8287.6|8288.3|8286.8|8288.8|8287.6|8287.9|8286.7|16
1650307810000|2022-04-18 18:50:10|8288.2|8286.7|8288.2|8286.7|8288.3|8286.8|8288|8286.5|11
1650307820000|2022-04-18 18:50:20|8288.1|8286.6|8288.1|8286.6|8288.2|8286.7|8288|8286.5|15
1650307830000|2022-04-18 18:50:30|8288|8286.5|8288|8286.5|8288.1|8286.6|8288|8286.5|3
1650307840000|2022-04-18 18:50:40|8288.1|8286.6|8288.1|8286.6|8288.3|8287.1|8287.8|8286.6|13
1650307850000|2022-04-18 18:50:50|8288.2|8286.7|8288.3|8286.8|8288.3|8286.8|8288.2|8286.7|4
1650307860000|2022-04-18 18:51:00|8288.2|8286.7|8288.1|8286.6|8288.3|8286.8|8288|8286.5|8
1650307870000|2022-04-18 18:51:10|8288|8286.5|8288|8286.5|8288.1|8286.6|8288|8286.5|5
1650307880000|2022-04-18 18:51:20|8287.9|8286.4|8288|8286.5|8288|8286.8|8287.6|8286.2|16
1650307900000|2022-04-18 18:51:40|8288.1|8286.6|8288.1|8286.6|8288.1|8286.6|8288.1|8286.6|1
1650307910000|2022-04-18 18:51:50|8288|8286.5|8288|8286.5|8288.1|8286.6|8288|8286.5|7
1650307920000|2022-04-18 18:52:00|8288.1|8286.6|8288.2|8286.7|8288.3|8286.8|8288.1|8286.6|7
1650307930000|2022-04-18 18:52:10|8288.1|8286.6|8288.1|8286.6|8288.2|8287|8287.8|8286.6|5
1650307940000|2022-04-18 18:52:20|8288.2|8286.7|8288.2|8287.3|8288.4|8287.3|8288.1|8286.7|9
1650307950000|2022-04-18 18:52:30|8288.5|8287|8288.8|8287.3|8288.8|8287.4|8288.3|8286.9|10
1650307960000|2022-04-18 18:52:40|8288.9|8287.4|8288.9|8287.4|8288.9|8287.4|8288.7|8287.2|7
1650307970000|2022-04-18 18:52:50|8289|8287.5|8289|8287.5|8289|8287.5|8289|8287.5|1
1650307980000|2022-04-18 18:53:00|8288.9|8287.4|8288.9|8287.4|8289|8287.5|8288.8|8287.3|11
1650307990000|2022-04-18 18:53:10|8288.4|8287.5|8288.8|8287.3|8288.8|8287.5|8288.4|8287.2|3
1650308000000|2022-04-18 18:53:20|8288.7|8287.8|8288.8|8287.3|8288.9|8287.8|8288.6|8287.3|4
1650308010000|2022-04-18 18:53:30|8288.9|8287.4|8288.9|8287.4|8288.9|8287.4|8288.9|8287.4|1
1650308020000|2022-04-18 18:53:40|8289|8287.5|8288.9|8287.4|8289|8287.5|8288.8|8287.3|6
1650308030000|2022-04-18 18:53:50|8289|8287.5|8288.9|8287.4|8289|8287.5|8288.9|8287.4|4
1650308040000|2022-04-18 18:54:00|8289|8287.5|8288.9|8287.4|8289|8287.5|8288.9|8287.4|2
1650308060000|2022-04-18 18:54:20|8289|8287.5|8289.2|8287.7|8289.2|8287.7|8289|8287.5|3
1650308070000|2022-04-18 18:54:30|8289.1|8287.6|8289.4|8287.9|8289.5|8288.2|8289|8287.6|9
1650308080000|2022-04-18 18:54:40|8289.5|8288|8289.4|8287.9|8289.5|8288|8289.4|8287.9|4
1650308090000|2022-04-18 18:54:50|8289.3|8287.8|8289.3|8287.8|8289.4|8287.9|8289.3|8287.8|3
1650308100000|2022-04-18 18:55:00|8289.4|8287.9|8289.4|8287.9|8289.4|8287.9|8289.3|8287.8|5
1650308110000|2022-04-18 18:55:10|8289.5|8288|8289.9|8288.4|8289.9|8288.6|8289.4|8287.9|14
1650308120000|2022-04-18 18:55:20|8290|8288.5|8289.8|8288.3|8290|8288.6|8289.5|8288.3|9
1650308130000|2022-04-18 18:55:30|8289.7|8288.2|8289.5|8288|8289.7|8288.2|8289|8287.9|17
1650308140000|2022-04-18 18:55:40|8289.4|8287.9|8289.4|8287.9|8289.5|8288|8289.4|8287.9|3
1650308150000|2022-04-18 18:55:50|8289.5|8288|8289.3|8287.8|8289.5|8288|8289.3|8287.8|3
1650308160000|2022-04-18 18:56:00|8289.4|8287.9|8289.5|8288|8289.5|8288.1|8288.9|8287.7|24
1650308170000|2022-04-18 18:56:10|8289.6|8288.1|8289.5|8288|8289.6|8288.4|8289.1|8287.9|15
1650308180000|2022-04-18 18:56:20|8289.4|8287.9|8289.6|8288.1|8289.7|8288.4|8289.3|8287.9|13
1650308190000|2022-04-18 18:56:30|8289.5|8288|8289.4|8287.9|8289.6|8288.1|8289.4|8287.9|4
1650308200000|2022-04-18 18:56:40|8289.5|8288|8289.5|8288|8289.5|8288|8289.4|8287.9|7
1650308210000|2022-04-18 18:56:50|8289.4|8287.9|8289.5|8288|8289.5|8288.2|8289.1|8287.8|8
1650308220000|2022-04-18 18:57:00|8289.6|8288.1|8289.5|8288|8289.6|8288.1|8289.5|8288|8
1650308240000|2022-04-18 18:57:20|8289.6|8288.1|8289.5|8288|8289.6|8288.1|8289.5|8288|4
1650308250000|2022-04-18 18:57:30|8289.6|8288.1|8289.6|8288.1|8289.6|8288.1|8289.5|8288|7
1650308260000|2022-04-18 18:57:40|8289.5|8288|8289.5|8288|8289.6|8288.1|8289.5|8288|3
1650308270000|2022-04-18 18:57:50|8289.6|8288.1|8289.5|8288|8289.6|8288.1|8289.5|8288|4
1650308280000|2022-04-18 18:58:00|8289.4|8287.9|8289.6|8288.1|8289.6|8288.1|8289.4|8287.9|3
1650308290000|2022-04-18 18:58:10|8289.3|8287.8|8289.6|8288.1|8289.6|8288.3|8289|8287.8|13
1650308300000|2022-04-18 18:58:20|8289.7|8288.2|8289.8|8288.3|8289.8|8288.3|8289.6|8288.1|6
1650308310000|2022-04-18 18:58:30|8289.7|8288.2|8289.8|8288.3|8289.8|8288.3|8289.7|8288.2|2
1650308320000|2022-04-18 18:58:40|8289.7|8288.2|8289.9|8288.4|8290|8288.5|8289.7|8288.2|7
1650308330000|2022-04-18 18:58:50|8289.8|8288.3|8289.9|8288.4|8289.9|8288.4|8289.7|8288.2|6
1650308340000|2022-04-18 18:59:00|8290|8288.5|8289.8|8288.3|8290|8288.5|8289.2|8287.9|22
1650308350000|2022-04-18 18:59:10|8289.9|8288.4|8289.8|8288.3|8289.9|8288.7|8289.6|8288.3|10
1650308360000|2022-04-18 18:59:20|8289.9|8288.4|8290|8288.5|8290|8288.5|8289.9|8288.4|2
1650308370000|2022-04-18 18:59:30|8290.1|8288.6|8290.3|8288.8|8290.4|8289.2|8289.7|8288.5|18
1650308380000|2022-04-18 18:59:40|8290.2|8288.7|8290.5|8289|8290.5|8289.2|8289.8|8288.7|28
1650308390000|2022-04-18 18:59:50|8290.4|8288.9|8290.5|8289|8290.5|8289|8290.4|8288.9|6
1650308400000|2022-04-18 19:00:00|8290.4|8288.9|8289.8|8288.3|8290.4|8289|8289.6|8288.1|18
1650308410000|2022-04-18 19:00:10|8289.9|8288.4|8289.7|8288.2|8290|8288.7|8289.6|8288.2|16
1650308420000|2022-04-18 19:00:20|8289.8|8288.3|8289.7|8288.2|8289.8|8288.3|8289.7|8288.2|10
1650308430000|2022-04-18 19:00:30|8289.8|8288.3|8289.6|8288.1|8289.8|8288.3|8289.6|8288.1|9
1650308440000|2022-04-18 19:00:40|8289.7|8288.2|8289.7|8288.2|8289.7|8288.2|8289.6|8288.1|9
1650308450000|2022-04-18 19:00:50|8289.6|8288.1|8290.2|8288.7|8290.2|8288.7|8289.6|8288.1|8
1650308460000|2022-04-18 19:01:00|8290.1|8288.6|8289.8|8288.3|8290.2|8288.7|8289.6|8288.2|15
1650308470000|2022-04-18 19:01:10|8289.7|8288.2|8289.8|8288.3|8289.9|8288.7|8289.5|8288.1|17
1650308480000|2022-04-18 19:01:20|8289.9|8288.4|8289.8|8288.3|8289.9|8288.4|8289.7|8288.2|8
1650308490000|2022-04-18 19:01:30|8289.9|8288.4|8290.1|8288.6|8290.1|8288.6|8289.7|8288.2|12
1650308500000|2022-04-18 19:01:40|8290|8288.5|8290.3|8288.8|8290.3|8289.1|8290|8288.5|10
1650308510000|2022-04-18 19:01:50|8290.4|8288.9|8289.7|8288.2|8290.4|8288.9|8289.6|8288.1|9
1650308520000|2022-04-18 19:02:00|8289.9|8288.4|8289.5|8288|8289.9|8288.4|8289.5|8288|16
1650308530000|2022-04-18 19:02:10|8289.6|8288.1|8289.7|8288.2|8289.9|8288.4|8289.5|8288|14
1650308540000|2022-04-18 19:02:20|8289.6|8288.1|8290|8288.5|8290.1|8288.9|8289.6|8288.1|11
1650308550000|2022-04-18 19:02:30|8290.1|8288.6|8290|8288.5|8290.1|8288.6|8290|8288.5|10
1650308560000|2022-04-18 19:02:40|8289.9|8288.4|8289.9|8288.4|8290.1|8288.6|8289.9|8288.4|5
1650308570000|2022-04-18 19:02:50|8290|8288.5|8290.1|8288.6|8290.1|8288.6|8290|8288.5|4
1650308580000|2022-04-18 19:03:00|8290.2|8288.7|8290.1|8288.6|8290.2|8288.7|8290.1|8288.6|4
1650308590000|2022-04-18 19:03:10|8290.3|8288.8|8290.4|8288.9|8290.4|8288.9|8290.2|8288.7|5
1650308600000|2022-04-18 19:03:20|8290.2|8289.3|8290.5|8289|8290.5|8289.3|8290.1|8288.9|10
1650308610000|2022-04-18 19:03:30|8290.4|8288.9|8290.4|8288.9|8290.5|8289|8290.4|8288.9|5
1650308620000|2022-04-18 19:03:40|8290.5|8289|8290.5|8289|8290.5|8289|8290.5|8289|1
1650308630000|2022-04-18 19:03:50|8290.3|8289.4|8290.7|8289.2|8290.7|8289.6|8290.3|8289.2|3
1650308640000|2022-04-18 19:04:00|8290.6|8289.1|8290.5|8289|8290.7|8289.4|8290.3|8289|9
1650308650000|2022-04-18 19:04:10|8290.4|8288.9|8290.5|8289|8290.6|8289.1|8290.4|8288.9|6
1650308660000|2022-04-18 19:04:20|8290.4|8289.5|8290.7|8289.2|8291|8289.6|8290.4|8289.2|13
1650308670000|2022-04-18 19:04:30|8290.6|8289.1|8290.5|8289|8290.9|8289.4|8290.4|8288.9|17
1650308680000|2022-04-18 19:04:40|8290.6|8289.1|8289.8|8288.3|8290.6|8289.1|8289.8|8288.3|19
1650308690000|2022-04-18 19:04:50|8289.9|8288.4|8289.9|8288.4|8290|8288.8|8289.6|8288.1|21
1650308700000|2022-04-18 19:05:00|8289.8|8288.3|8289.8|8288.3|8289.9|8288.4|8289.7|8288.2|8
1650308710000|2022-04-18 19:05:10|8289.7|8288.8|8290.2|8288.7|8290.3|8288.8|8289.7|8288.4|16
1650308720000|2022-04-18 19:05:20|8290.1|8288.6|8290.6|8289.1|8290.6|8289.3|8290.1|8288.6|5
1650308730000|2022-04-18 19:05:30|8290.7|8289.2|8290.5|8289|8290.8|8289.3|8290.5|8289|15
1650308740000|2022-04-18 19:05:40|8290.6|8289.1|8290.6|8289.1|8290.6|8289.1|8290.5|8289|7
1650308750000|2022-04-18 19:05:50|8290.5|8289|8290.5|8289|8290.5|8289|8290.5|8289|1
1650308760000|2022-04-18 19:06:00|8290.6|8289.1|8290.7|8289.2|8290.7|8289.2|8290.5|8289|8
1650308770000|2022-04-18 19:06:10|8290.8|8289.3|8290.6|8289.1|8290.8|8289.3|8290.6|8289.1|5
1650308780000|2022-04-18 19:06:20|8290.7|8289.2|8290.7|8289.2|8290.7|8289.2|8290.6|8289.1|5
1650308790000|2022-04-18 19:06:30|8290.6|8289.1|8290.6|8289.1|8290.6|8289.1|8290.5|8289|9
1650308800000|2022-04-18 19:06:40|8290.7|8289.2|8290.6|8289.1|8290.7|8289.2|8290.6|8289.1|4
1650308810000|2022-04-18 19:06:50|8290.7|8289.2|8290.7|8289.2|8290.7|8289.2|8290.7|8289.2|1
1650308820000|2022-04-18 19:07:00|8290.8|8289.3|8290.8|8289.3|8290.8|8289.3|8290.7|8289.2|7
1650308830000|2022-04-18 19:07:10|8290.7|8289.2|8290.6|8289.1|8290.9|8289.4|8290.5|8289|15
1650308840000|2022-04-18 19:07:20|8290.7|8289.2|8290.8|8289.3|8290.8|8289.3|8290.6|8289.1|8
1650308850000|2022-04-18 19:07:30|8290.7|8289.2|8290.7|8289.2|8290.7|8289.2|8290.7|8289.2|1
1650308860000|2022-04-18 19:07:40|8290.8|8289.3|8290.8|8289.3|8290.8|8289.3|8290.7|8289.2|7
1650308870000|2022-04-18 19:07:50|8290.7|8289.2|8290.4|8288.9|8290.8|8289.3|8290.2|8288.9|10
1650308880000|2022-04-18 19:08:00|8290.5|8289|8290.6|8289.1|8290.9|8289.4|8290.4|8288.9|16
1650308890000|2022-04-18 19:08:10|8290.7|8289.2|8290.7|8289.2|8290.7|8289.2|8290.6|8289.1|7
1650308900000|2022-04-18 19:08:20|8290.6|8289.1|8290.6|8289.1|8290.7|8289.2|8290.4|8288.9|10
1650308910000|2022-04-18 19:08:30|8290.7|8289.2|8290.7|8289.2|8290.8|8289.3|8290.7|8289.2|3
1650308920000|2022-04-18 19:08:40|8290.6|8289.1|8290.5|8289|8290.6|8289.1|8290.4|8288.9|8
1650308930000|2022-04-18 19:08:50|8290.4|8288.9|8290.3|8288.8|8290.4|8288.9|8290.3|8288.8|2
1650308950000|2022-04-18 19:09:10|8290.4|8288.9|8290.3|8288.8|8290.4|8288.9|8290.3|8288.8|4
1650308960000|2022-04-18 19:09:20|8290.4|8288.9|8290.6|8289.1|8290.6|8289.1|8290.4|8288.9|9
1650308970000|2022-04-18 19:09:30|8290.5|8289|8290.6|8289.1|8290.6|8289.1|8290.5|8289|2
1650308980000|2022-04-18 19:09:40|8290.7|8289.2|8290.7|8289.2|8290.8|8289.3|8290.7|8289.2|5
1650308990000|2022-04-18 19:09:50|8290.8|8289.3|8290.7|8289.2|8290.8|8289.3|8290.7|8289.2|4
1650309000000|2022-04-18 19:10:00|8290.8|8289.3|8290.5|8289|8290.8|8289.3|8290.5|8289|12
1650309010000|2022-04-18 19:10:10|8290.6|8289.1|8290.5|8289|8290.7|8289.2|8290.4|8288.9|10
1650309020000|2022-04-18 19:10:20|8290.4|8288.9|8290.6|8289.1|8290.7|8289.2|8290.4|8288.9|5
1650309030000|2022-04-18 19:10:30|8290.7|8289.2|8290.6|8289.1|8290.7|8289.2|8290.6|8289.1|4
1650309040000|2022-04-18 19:10:40|8290.7|8289.2|8290.6|8289.1|8290.7|8289.2|8290.6|8289.1|4
1650309050000|2022-04-18 19:10:50|8290.7|8289.2|8290.5|8289|8290.7|8289.2|8290.5|8289|10
1650309060000|2022-04-18 19:11:00|8290.6|8289.1|8290.6|8289.1|8290.7|8289.2|8290.5|8289|15
1650309070000|2022-04-18 19:11:10|8290.4|8288.9|8290.2|8288.7|8290.5|8289|8290.1|8288.6|16
1650309080000|2022-04-18 19:11:20|8290|8288.5|8289.8|8288.3|8290|8288.5|8289.7|8288.2|9
1650309090000|2022-04-18 19:11:30|8289.9|8288.4|8290|8288.5|8290|8288.5|8289.9|8288.4|2
1650309100000|2022-04-18 19:11:40|8289.9|8288.4|8289.9|8288.4|8290.1|8288.6|8289.9|8288.4|5
1650309110000|2022-04-18 19:11:50|8290.1|8288.6|8290|8288.5|8290.1|8288.6|8290|8288.5|2
1650309120000|2022-04-18 19:12:00|8289.9|8288.4|8289.8|8288.3|8289.9|8288.4|8289.8|8288.3|10
1650309130000|2022-04-18 19:12:10|8289.7|8288.2|8289.9|8288.4|8289.9|8288.4|8289.6|8288.1|17
1650309140000|2022-04-18 19:12:20|8290|8288.5|8289.8|8288.3|8290|8288.5|8289.8|8288.3|3
1650309150000|2022-04-18 19:12:30|8289.9|8288.4|8289.8|8288.3|8289.9|8288.4|8289.7|8288.2|4
1650309160000|2022-04-18 19:12:40|8289.7|8288.2|8289.8|8288.3|8289.9|8288.4|8289.7|8288.2|6
1650309170000|2022-04-18 19:12:50|8289.9|8288.4|8290|8288.5|8290|8288.5|8289.8|8288.3|14
1650309180000|2022-04-18 19:13:00|8290.1|8288.6|8290|8288.5|8290.1|8288.6|8289.7|8288.2|9
1650309190000|2022-04-18 19:13:10|8289.9|8288.4|8289.9|8288.4|8290|8288.5|8289.9|8288.4|5
1650309200000|2022-04-18 19:13:20|8290|8288.5|8289.9|8288.4|8290|8288.7|8289.6|8288.2|13
1650309210000|2022-04-18 19:13:30|8290|8288.5|8289.7|8288.2|8290|8288.5|8289.6|8288.1|8
1650309220000|2022-04-18 19:13:40|8289.6|8288.1|8289.9|8288.4|8289.9|8288.4|8289.6|8288.1|4
1650309230000|2022-04-18 19:13:50|8289.8|8288.3|8289.8|8288.3|8289.9|8288.4|8289.7|8288.2|5
1650309240000|2022-04-18 19:14:00|8289.9|8288.4|8289.8|8288.3|8290|8288.7|8289.5|8288.2|12
1650309260000|2022-04-18 19:14:20|8289.7|8288.2|8289.6|8288.1|8289.7|8288.4|8289.2|8287.9|12
1650309270000|2022-04-18 19:14:30|8289.7|8288.2|8289.4|8287.9|8289.7|8288.2|8289.4|8287.9|6
1650309280000|2022-04-18 19:14:40|8289.5|8288|8289.3|8287.8|8289.5|8288|8289.2|8287.7|15
1650309290000|2022-04-18 19:14:50|8289.4|8287.9|8289.5|8288|8289.6|8288.4|8289.3|8287.8|8
1650309300000|2022-04-18 19:15:00|8289.6|8288.1|8289.4|8287.9|8289.6|8288.1|8289.2|8287.7|10
1650309310000|2022-04-18 19:15:10|8289.3|8287.8|8289.3|8287.8|8289.5|8288|8289.3|8287.8|14
1650309320000|2022-04-18 19:15:20|8289.4|8287.9|8289.5|8288|8289.6|8288.1|8289.4|8287.9|13
1650309330000|2022-04-18 19:15:30|8289.6|8288.1|8289.2|8287.7|8289.6|8288.1|8289.2|8287.7|14
1650309340000|2022-04-18 19:15:40|8289.3|8287.8|8289.1|8287.6|8289.3|8287.8|8288.9|8287.4|15
1650309350000|2022-04-18 19:15:50|8289.2|8287.7|8289.1|8287.6|8289.3|8287.8|8289|8287.5|12
1650309360000|2022-04-18 19:16:00|8289|8287.5|8289.1|8287.6|8289.2|8287.7|8289|8287.5|10
1650309370000|2022-04-18 19:16:10|8289|8287.5|8289.1|8287.6|8289.1|8287.6|8289|8287.5|4
1650309380000|2022-04-18 19:16:20|8289|8287.5|8289|8287.5|8289.4|8287.9|8288.9|8287.4|19
1650309390000|2022-04-18 19:16:30|8288.9|8287.4|8289.1|8287.6|8289.1|8287.6|8288.8|8287.3|8
1650309400000|2022-04-18 19:16:40|8289.2|8287.7|8289.1|8287.6|8289.2|8287.7|8288.9|8287.4|10
1650309410000|2022-04-18 19:16:50|8289|8287.5|8289.1|8287.6|8289.1|8287.6|8289|8287.5|2
1650309420000|2022-04-18 19:17:00|8289|8287.5|8288.9|8287.4|8289.1|8287.6|8288.9|8287.4|8
1650309430000|2022-04-18 19:17:10|8288.8|8287.3|8288.8|8287.3|8288.8|8287.3|8288.7|8287.2|3
1650309440000|2022-04-18 19:17:20|8288.7|8287.2|8288.7|8287.2|8288.7|8287.2|8288.7|8287.2|1
1650309450000|2022-04-18 19:17:30|8288.8|8287.3|8288.8|8287.3|8288.8|8287.3|8288.7|8287.2|3
1650309460000|2022-04-18 19:17:40|8288.7|8287.2|8288.8|8287.3|8288.8|8287.3|8288.7|8287.2|4
1650309470000|2022-04-18 19:17:50|8288.9|8287.4|8288.8|8287.3|8288.9|8287.7|8288.4|8287.3|10
1650309480000|2022-04-18 19:18:00|8288.9|8287.4|8288.9|8287.4|8288.9|8287.4|8288.7|8287.2|7
1650309490000|2022-04-18 19:18:10|8288.8|8287.3|8288.9|8287.4|8288.9|8287.4|8288.8|8287.3|12
1650309510000|2022-04-18 19:18:30|8288.8|8287.3|8288.7|8287.2|8288.8|8287.3|8288.7|8287.2|2
1650309520000|2022-04-18 19:18:40|8288.3|8286.8|8288.3|8286.8|8288.3|8287.1|8287.8|8286.7|6
1650309530000|2022-04-18 19:18:50|8288.4|8286.9|8288.5|8287|8288.6|8287.1|8288.3|8286.8|12
1650309540000|2022-04-18 19:19:00|8288.4|8286.9|8288.5|8287|8288.5|8287|8288.4|8286.9|2
1650309550000|2022-04-18 19:19:10|8288.6|8287.1|8288.5|8287|8288.6|8287.1|8288.5|8287|2
1650309560000|2022-04-18 19:19:20|8288.6|8287.1|8288.5|8287|8288.6|8287.1|8288.5|8287|4
1650309570000|2022-04-18 19:19:30|8288.6|8287.1|8288.6|8287.1|8288.6|8287.1|8288.5|8287|7
1650309580000|2022-04-18 19:19:40|8288.7|8287.2|8288.5|8287|8288.7|8287.2|8288.4|8286.9|8
1650309590000|2022-04-18 19:19:50|8288.4|8286.9|8288.3|8286.8|8288.5|8287|8288.2|8286.7|9
1650309600000|2022-04-18 19:20:00|8288.2|8286.7|8288.2|8286.7|8288.3|8286.8|8288.1|8286.6|10
1650309610000|2022-04-18 19:20:10|8288.1|8286.6|8288.2|8286.7|8288.2|8286.7|8288.1|8286.6|2
1650309620000|2022-04-18 19:20:20|8288.1|8286.6|8288.2|8286.7|8288.4|8287.3|8288.1|8286.6|14
1650309630000|2022-04-18 19:20:30|8288.3|8286.8|8288.2|8286.7|8288.4|8286.9|8288.1|8286.6|10
1650309640000|2022-04-18 19:20:40|8288.3|8286.8|8288.4|8286.9|8288.4|8286.9|8288.1|8286.6|10
1650309650000|2022-04-18 19:20:50|8288.5|8287|8288.6|8287.1|8288.7|8287.2|8288.4|8286.9|10
1650309660000|2022-04-18 19:21:00|8288.5|8287|8288.4|8286.9|8288.6|8287.1|8288.4|8286.9|6
1650309670000|2022-04-18 19:21:10|8287.9|8287|8288|8286.5|8288.1|8287|8287.9|8286.4|7
1650309680000|2022-04-18 19:21:20|8288.1|8286.6|8288|8286.5|8288.1|8286.6|8287.8|8286.3|5
1650309690000|2022-04-18 19:21:30|8288.1|8286.6|8288|8286.5|8288.1|8286.6|8288|8286.5|4
1650309700000|2022-04-18 19:21:40|8287.9|8286.4|8287.8|8286.3|8287.9|8286.4|8287.6|8286.1|8
1650309710000|2022-04-18 19:21:50|8287.7|8286.2|8288.2|8286.7|8288.3|8286.8|8287.7|8286.2|15
1650309720000|2022-04-18 19:22:00|8288.3|8286.8|8288.3|8286.8|8288.3|8286.8|8288.2|8286.7|3
1650309730000|2022-04-18 19:22:10|8288.4|8286.9|8288.6|8287.1|8288.7|8287.2|8288.4|8286.9|5
1650309740000|2022-04-18 19:22:20|8288.7|8287.2|8288.4|8286.9|8288.7|8287.2|8288.3|8286.8|13
1650309750000|2022-04-18 19:22:30|8288.3|8286.8|8288.2|8286.7|8288.4|8286.9|8288.2|8286.7|8
1650309760000|2022-04-18 19:22:40|8288.3|8286.8|8288.1|8286.6|8288.4|8286.9|8288|8286.5|10
1650309770000|2022-04-18 19:22:50|8288|8286.5|8288|8286.5|8288.1|8286.6|8287.9|8286.4|8
1650309780000|2022-04-18 19:23:00|8287.9|8286.4|8288.2|8286.7|8288.3|8286.8|8287.9|8286.4|10
1650309790000|2022-04-18 19:23:10|8288.3|8286.8|8288.6|8287.1|8288.6|8287.1|8288|8286.7|10
1650309800000|2022-04-18 19:23:20|8288.5|8287|8288.5|8287|8288.5|8287|8288.4|8286.9|3
1650309810000|2022-04-18 19:23:30|8288.4|8286.9|8288.6|8287.1|8288.7|8287.2|8288.4|8286.9|12
1650309820000|2022-04-18 19:23:40|8288.7|8287.2|8288.7|8287.2|8288.8|8287.3|8288.6|8287.1|5
1650309830000|2022-04-18 19:23:50|8288.6|8287.1|8288.6|8287.1|8288.6|8287.1|8288.6|8287.1|1
1650309840000|2022-04-18 19:24:00|8288.7|8287.2|8288.6|8287.1|8288.7|8287.2|8288.6|8287.1|6
1650309850000|2022-04-18 19:24:10|8288.5|8287|8288.3|8286.8|8288.6|8287.1|8288.2|8286.7|7
1650309860000|2022-04-18 19:24:20|8288.2|8286.7|8288.4|8286.9|8288.4|8286.9|8288.2|8286.7|7
1650309870000|2022-04-18 19:24:30|8288.5|8287|8288.6|8287.1|8288.6|8287.1|8288.4|8286.9|7
1650309880000|2022-04-18 19:24:40|8288.5|8287|8288.3|8286.8|8288.5|8287|8288.2|8286.7|7
1650309890000|2022-04-18 19:24:50|8288.4|8286.9|8288.4|8286.9|8288.4|8286.9|8288.3|8286.8|9
1650309900000|2022-04-18 19:25:00|8288.5|8287|8288.7|8287.2|8288.8|8287.5|8288.4|8287|10
1650309910000|2022-04-18 19:25:10|8288.8|8287.3|8288.7|8287.2|8288.8|8287.3|8288.7|8287.2|2
1650309920000|2022-04-18 19:25:20|8288.8|8287.3|8288.7|8287.2|8288.8|8287.3|8288.7|8287.2|2
1650309930000|2022-04-18 19:25:30|8288.4|8287.5|8288.5|8287.6|8288.5|8287.6|8288.4|8287.5|4
1650309940000|2022-04-18 19:25:40|8288.4|8287.5|8288.7|8287.2|8288.7|8287.5|8288.4|8287.1|4
1650309950000|2022-04-18 19:25:50|8288.8|8287.3|8289|8287.5|8289|8287.5|8288.8|8287.3|5
1650309960000|2022-04-18 19:26:00|8288.9|8287.4|8288.9|8287.4|8288.9|8287.4|8288.8|8287.3|5
1650309970000|2022-04-18 19:26:10|8288.8|8287.3|8289.2|8287.7|8289.2|8287.9|8288.8|8287.3|6
1650309980000|2022-04-18 19:26:20|8289|8287.5|8288.8|8287.3|8289.2|8287.7|8288.8|8287.3|15
1650309990000|2022-04-18 19:26:30|8288.7|8287.2|8288.8|8287.3|8288.9|8287.4|8288.7|8287.2|6
1650310000000|2022-04-18 19:26:40|8288.7|8287.2|8288.7|8287.2|8288.8|8287.3|8288.6|8287.1|5
1650310010000|2022-04-18 19:26:50|8288.5|8287|8288.4|8286.9|8288.5|8287|8288.2|8286.7|8
1650310020000|2022-04-18 19:27:00|8288.5|8287|8288.3|8286.8|8288.5|8287|8288.3|8286.8|9
1650310030000|2022-04-18 19:27:10|8288.2|8286.7|8288.3|8286.8|8288.4|8286.9|8288.2|8286.7|6
1650310040000|2022-04-18 19:27:20|8288.4|8286.9|8288.2|8286.7|8288.4|8286.9|8288.2|8286.7|3
1650310050000|2022-04-18 19:27:30|8288.3|8286.8|8288.3|8286.8|8288.3|8286.8|8288.2|8286.7|5
1650310060000|2022-04-18 19:27:40|8288.4|8286.9|8288.4|8286.9|8288.4|8286.9|8288.3|8286.8|3
1650310070000|2022-04-18 19:27:50|8288.5|8287|8288.5|8287|8288.5|8287|8288.4|8286.9|7
1650310080000|2022-04-18 19:28:00|8288.4|8286.9|8288.2|8286.7|8288.5|8287|8288.2|8286.7|7
1650310090000|2022-04-18 19:28:10|8288.3|8286.8|8288.2|8286.7|8288.3|8286.8|8288.1|8286.6|8
1650310100000|2022-04-18 19:28:20|8288.1|8286.6|8288.1|8286.6|8288.2|8286.7|8288|8286.5|16
1650310110000|2022-04-18 19:28:30|8288.2|8286.7|8288|8286.5|8288.2|8286.7|8288|8286.5|3
1650310120000|2022-04-18 19:28:40|8287.9|8286.4|8288.2|8286.7|8288.2|8286.7|8287.9|8286.4|8
1650310130000|2022-04-18 19:28:50|8288.1|8286.6|8288.2|8286.7|8288.3|8286.8|8288.1|8286.6|4
1650310140000|2022-04-18 19:29:00|8288.3|8286.8|8288.4|8286.9|8288.5|8287|8288.2|8286.7|12
1650310150000|2022-04-18 19:29:10|8288.3|8286.8|8288.4|8286.9|8288.4|8286.9|8288.2|8286.7|14
1650310160000|2022-04-18 19:29:20|8288.3|8286.8|8288.2|8286.7|8288.3|8287|8287.9|8286.5|18
1650310170000|2022-04-18 19:29:30|8288.1|8286.6|8288.3|8286.8|8288.4|8286.9|8287.8|8286.6|7
1650310180000|2022-04-18 19:29:40|8288.4|8286.9|8288.4|8286.9|8288.4|8286.9|8288.3|8286.8|3
1650310190000|2022-04-18 19:29:50|8288.3|8286.8|8288.3|8286.8|8288.4|8286.9|8288.2|8286.7|4
1650310200000|2022-04-18 19:30:00|8288.2|8286.7|8288.3|8286.8|8288.3|8287|8287.9|8286.7|11
1650310210000|2022-04-18 19:30:10|8288.2|8286.7|8288|8286.5|8288.2|8287|8287.8|8286.5|13
1650310220000|2022-04-18 19:30:20|8287.9|8286.4|8288|8286.5|8288|8286.5|8287.9|8286.4|6
1650310230000|2022-04-18 19:30:30|8288.1|8286.6|8288.1|8286.6|8288.1|8286.6|8288|8286.5|9
1650310240000|2022-04-18 19:30:40|8288.2|8286.7|8288.2|8286.7|8288.5|8287|8288.2|8286.7|16
1650310250000|2022-04-18 19:30:50|8288.4|8286.9|8288.4|8286.9|8288.5|8287|8288.2|8286.7|11
1650310260000|2022-04-18 19:31:00|8288.5|8287|8288.4|8286.9|8288.6|8287.1|8288.4|8286.9|6
1650310270000|2022-04-18 19:31:10|8288.5|8287|8288.7|8287.2|8288.8|8287.3|8288.3|8286.8|9
1650310280000|2022-04-18 19:31:20|8288.8|8287.3|8288.9|8287.4|8288.9|8287.4|8288.5|8287|18
1650310290000|2022-04-18 19:31:30|8288.8|8287.3|8289|8287.5|8289.1|8287.6|8288.7|8287.2|12
1650310300000|2022-04-18 19:31:40|8288.9|8287.4|8289|8287.5|8289.1|8287.6|8288.9|8287.4|10
1650310310000|2022-04-18 19:31:50|8288.9|8287.4|8289|8287.5|8289.1|8287.6|8288.9|8287.4|10
1650310320000|2022-04-18 19:32:00|8289.1|8287.6|8288.9|8287.4|8289.1|8287.6|8288.8|8287.3|17
1650310330000|2022-04-18 19:32:10|8288.8|8287.3|8289.4|8287.9|8289.4|8287.9|8288.8|8287.3|13
1650310340000|2022-04-18 19:32:20|8289.3|8287.8|8289.3|8287.8|8289.3|8287.9|8288.8|8287.6|15
1650310350000|2022-04-18 19:32:30|8289.2|8287.7|8289.5|8288|8289.5|8288|8289.2|8287.7|10
1650310360000|2022-04-18 19:32:40|8289.4|8287.9|8289.3|8287.8|8289.5|8288|8289.2|8287.7|11
1650310370000|2022-04-18 19:32:50|8289.4|8287.9|8289.4|8287.9|8289.5|8288|8289.3|8287.8|7
1650310380000|2022-04-18 19:33:00|8289.3|8287.8|8288.8|8287.3|8289.4|8288.1|8288.8|8287.3|17
1650310390000|2022-04-18 19:33:10|8288.7|8287.2|8288.2|8286.7|8288.8|8287.3|8288.1|8286.6|13
1650310400000|2022-04-18 19:33:20|8288|8286.5|8288.2|8286.7|8288.2|8286.7|8288|8286.5|10
1650310410000|2022-04-18 19:33:30|8288.1|8286.6|8288.2|8286.7|8288.2|8286.7|8288.1|8286.6|2
1650310420000|2022-04-18 19:33:40|8288.3|8286.8|8288.1|8286.6|8288.3|8286.8|8288|8286.5|11
1650310430000|2022-04-18 19:33:50|8288|8286.5|8288|8286.5|8288.1|8286.6|8288|8286.5|3
1650310450000|2022-04-18 19:34:10|8287.9|8286.4|8288.2|8286.7|8288.2|8286.7|8287.9|8286.4|13
1650310460000|2022-04-18 19:34:20|8288|8287.1|8288.2|8286.7|8288.5|8287.1|8288|8286.7|12
1650310470000|2022-04-18 19:34:30|8288.3|8286.8|8288.5|8287|8288.5|8287|8288.3|8286.8|3
1650310480000|2022-04-18 19:34:40|8288.6|8287.1|8288.7|8287.2|8288.8|8287.3|8288.2|8287|8
1650310490000|2022-04-18 19:34:50|8288.4|8287.5|8288.7|8287.2|8288.7|8287.5|8288.4|8287.2|2
1650310500000|2022-04-18 19:35:00|8288.6|8287.1|8288.8|8287.3|8288.8|8287.3|8288.5|8287|6
1650310510000|2022-04-18 19:35:10|8288.7|8287.2|8288.8|8287.3|8288.8|8287.3|8288.7|8287.2|2
1650310520000|2022-04-18 19:35:20|8288.7|8287.2|8288.9|8287.4|8288.9|8287.4|8288.7|8287.2|3
1650310530000|2022-04-18 19:35:30|8288.8|8287.3|8288.8|8287.3|8288.8|8287.3|8288.8|8287.3|1
1650310540000|2022-04-18 19:35:40|8288.9|8287.4|8288.8|8287.3|8288.9|8287.4|8288.8|8287.3|4
1650310550000|2022-04-18 19:35:50|8288.9|8287.4|8288.9|8287.4|8288.9|8287.4|8288.8|8287.3|3
1650310560000|2022-04-18 19:36:00|8288.8|8287.3|8288.7|8287.2|8288.9|8287.4|8288.7|8287.2|4
1650310570000|2022-04-18 19:36:10|8288.6|8287.1|8288.7|8287.8|8289|8287.8|8288.6|8287.1|5
1650310580000|2022-04-18 19:36:20|8288.9|8287.4|8288.9|8287.4|8289|8287.5|8288.9|8287.4|5
1650310600000|2022-04-18 19:36:40|8289|8287.5|8289|8287.5|8289.1|8287.6|8288.9|8287.4|5
1650310610000|2022-04-18 19:36:50|8289.1|8287.6|8289.1|8287.6|8289.1|8287.6|8289|8287.5|3
1650310620000|2022-04-18 19:37:00|8289.2|8287.7|8289.3|8287.8|8289.4|8287.9|8289.2|8287.7|10
1650310640000|2022-04-18 19:37:20|8289.4|8287.9|8289.3|8287.8|8289.4|8287.9|8289.3|8287.8|4
1650310650000|2022-04-18 19:37:30|8289.4|8287.9|8289.4|8287.9|8289.4|8287.9|8289.3|8287.8|5
1650310660000|2022-04-18 19:37:40|8289.2|8287.7|8289.2|8287.7|8289.2|8287.7|8289.2|8287.7|1
1650310680000|2022-04-18 19:38:00|8289.3|8287.8|8289.2|8287.7|8289.3|8287.8|8289.2|8287.7|6
1650310690000|2022-04-18 19:38:10|8289.3|8287.8|8289.1|8287.6|8289.3|8287.8|8289.1|8287.6|5
1650310700000|2022-04-18 19:38:20|8289|8287.5|8289|8287.5|8289.1|8287.6|8289|8287.5|5
1650310710000|2022-04-18 19:38:30|8289.1|8287.6|8289.1|8287.6|8289.1|8287.6|8289|8287.5|7
1650310720000|2022-04-18 19:38:40|8289.2|8287.7|8289.1|8287.6|8289.4|8288.1|8289|8287.6|11
1650310730000|2022-04-18 19:38:50|8289.2|8287.7|8289.2|8287.7|8289.3|8287.8|8289.2|8287.7|3
1650310740000|2022-04-18 19:39:00|8289.3|8287.8|8289.3|8287.8|8289.3|8287.8|8289.2|8287.7|5
1650310750000|2022-04-18 19:39:10|8289.2|8287.7|8289.3|8287.8|8289.4|8287.9|8289.1|8287.6|10
1650310770000|2022-04-18 19:39:30|8289.4|8287.9|8289.3|8287.8|8289.4|8287.9|8289.3|8287.8|2
1650310780000|2022-04-18 19:39:40|8289.2|8287.7|8289.3|8287.8|8289.3|8287.8|8289.2|8287.7|4
1650310790000|2022-04-18 19:39:50|8289.4|8287.9|8289.4|8287.9|8289.4|8287.9|8289.4|8287.9|1
1650310800000|2022-04-18 19:40:00|8289.5|8288|8289.7|8288.2|8289.7|8288.2|8289.5|8288|9
1650310810000|2022-04-18 19:40:10|8289.8|8288.3|8289.9|8288.4|8290|8288.5|8289.8|8288.3|8
1650310820000|2022-04-18 19:40:20|8290|8288.5|8290|8288.5|8290|8288.5|8289.9|8288.4|9
1650310830000|2022-04-18 19:40:30|8290.1|8288.6|8290.1|8288.6|8290.1|8288.6|8290|8288.5|5
1650310840000|2022-04-18 19:40:40|8290|8288.5|8290|8288.5|8290|8288.5|8289.9|8288.4|3
1650310850000|2022-04-18 19:40:50|8289.9|8288.4|8289.9|8288.4|8290|8288.5|8289.9|8288.4|3
1650310860000|2022-04-18 19:41:00|8290|8288.5|8290.1|8288.6|8290.2|8288.7|8289.9|8288.4|10
1650310870000|2022-04-18 19:41:10|8290.2|8288.7|8289.8|8288.3|8290.2|8288.7|8289.8|8288.3|7
1650310880000|2022-04-18 19:41:20|8289.9|8288.4|8289.9|8288.4|8289.9|8288.4|8289.9|8288.4|1
1650310890000|2022-04-18 19:41:30|8289.8|8288.3|8289.8|8288.3|8289.8|8288.3|8289.8|8288.3|1
1650310900000|2022-04-18 19:41:40|8289.7|8288.2|8289.7|8288.2|8289.7|8288.2|8289.6|8288.1|3
1650310910000|2022-04-18 19:41:50|8289.8|8288.3|8289.7|8288.2|8289.8|8288.3|8289.7|8288.2|10
1650310920000|2022-04-18 19:42:00|8289.6|8288.1|8289.6|8288.1|8289.7|8288.2|8289.6|8288.1|3
1650310930000|2022-04-18 19:42:10|8289.5|8288|8289.5|8288|8289.6|8288.1|8289.4|8287.9|9
1650310940000|2022-04-18 19:42:20|8289.3|8287.8|8289.3|8287.8|8289.4|8287.9|8289.2|8287.7|12
1650310950000|2022-04-18 19:42:30|8289.2|8287.7|8288.9|8287.4|8289.3|8287.8|8288.9|8287.4|10
1650310960000|2022-04-18 19:42:40|8288.8|8287.3|8288.8|8287.3|8288.8|8287.3|8288.7|8287.2|9
1650310970000|2022-04-18 19:42:50|8288.7|8287.2|8288.7|8287.2|8288.8|8287.3|8288.7|8287.2|7
1650310980000|2022-04-18 19:43:00|8288.8|8287.3|8288.8|8287.3|8288.8|8287.3|8288.8|8287.3|1
1650310990000|2022-04-18 19:43:10|8288.7|8287.2|8288.7|8287.2|8288.8|8287.3|8288.6|8287.1|9
1650311000000|2022-04-18 19:43:20|8288.6|8287.1|8288.8|8287.3|8288.8|8287.3|8288.6|8287.1|3
1650311010000|2022-04-18 19:43:30|8288.7|8287.2|8288.7|8287.2|8288.8|8287.3|8288.7|8287.2|3
1650311020000|2022-04-18 19:43:40|8288.8|8287.3|8289|8287.5|8289.1|8287.6|8288.8|8287.3|7
1650311030000|2022-04-18 19:43:50|8288.9|8287.4|8289|8287.5|8289|8287.5|8288.9|8287.4|2
1650311050000|2022-04-18 19:44:10|8289.1|8287.6|8289.3|8287.8|8289.4|8287.9|8289.1|8287.6|6
1650311060000|2022-04-18 19:44:20|8289.2|8287.7|8289.3|8287.8|8289.3|8287.8|8289.2|8287.7|2
1650311070000|2022-04-18 19:44:30|8289.4|8287.9|8289.5|8288|8289.5|8288|8289.3|8287.8|4
1650311080000|2022-04-18 19:44:40|8289.4|8287.9|8289.4|8287.9|8289.5|8288|8289.3|8287.8|7
1650311100000|2022-04-18 19:45:00|8289.5|8288|8289.6|8288.1|8289.6|8288.1|8289.5|8288|4
1650311110000|2022-04-18 19:45:10|8289.8|8288.3|8290.1|8288.6|8290.1|8288.6|8289.8|8288.3|5
1650311120000|2022-04-18 19:45:20|8290.2|8288.7|8289.9|8288.4|8290.2|8288.7|8289.8|8288.3|11
1650311140000|2022-04-18 19:45:40|8289.8|8288.3|8289.9|8288.4|8289.9|8288.4|8289.8|8288.3|2
1650311150000|2022-04-18 19:45:50|8289.8|8288.3|8289.6|8288.1|8289.8|8288.3|8289.5|8288|5
1650311160000|2022-04-18 19:46:00|8289.7|8288.2|8289.8|8288.3|8289.8|8288.3|8289.7|8288.2|10
1650311170000|2022-04-18 19:46:10|8289.7|8288.2|8289.7|8288.2|8289.8|8288.3|8289.7|8288.2|3
1650311190000|2022-04-18 19:46:30|8289.6|8288.1|8289.7|8288.2|8289.7|8288.2|8289.6|8288.1|2
1650311200000|2022-04-18 19:46:40|8289.6|8288.1|8289.6|8288.1|8289.7|8288.2|8289.6|8288.1|3
1650311210000|2022-04-18 19:46:50|8289.7|8288.2|8289.3|8287.8|8289.7|8288.2|8289.3|8287.8|7
1650311240000|2022-04-18 19:47:20|8289.2|8287.7|8289.2|8287.7|8289.3|8287.8|8289.2|8287.7|3
1650311250000|2022-04-18 19:47:30|8289.3|8287.8|8289.3|8287.8|8289.3|8287.8|8289.2|8287.7|3
1650311260000|2022-04-18 19:47:40|8289.4|8287.9|8289.5|8288|8289.5|8288|8289.3|8287.8|7
1650311270000|2022-04-18 19:47:50|8289.6|8288.1|8289.6|8288.1|8289.6|8288.1|8289.5|8288|3
1650311280000|2022-04-18 19:48:00|8289.5|8288|8289.5|8288|8289.5|8288|8289.4|8287.9|3
1650311290000|2022-04-18 19:48:10|8289.6|8288.1|8289.7|8288.2|8289.7|8288.2|8289.6|8288.1|8
1650311300000|2022-04-18 19:48:20|8289.8|8288.3|8290|8288.5|8290|8288.5|8289.8|8288.3|5
1650311310000|2022-04-18 19:48:30|8289.9|8288.4|8289.7|8288.2|8290|8288.5|8289.6|8288.1|13
1650311320000|2022-04-18 19:48:40|8289.8|8288.3|8289.7|8288.2|8289.8|8288.3|8289.7|8288.2|4
1650311330000|2022-04-18 19:48:50|8289.8|8288.3|8289.8|8288.3|8289.8|8288.3|8289.7|8288.2|3
1650311340000|2022-04-18 19:49:00|8289.9|8288.4|8289.9|8288.4|8290|8288.5|8289.8|8288.3|8
1650311350000|2022-04-18 19:49:10|8289.8|8288.3|8289.8|8288.3|8289.8|8288.3|8289.8|8288.3|1
1650311370000|2022-04-18 19:49:30|8289.9|8288.4|8290|8288.5|8290|8288.5|8289.9|8288.4|2
1650311390000|2022-04-18 19:49:50|8289.7|8288.8|8290.1|8288.6|8290.1|8288.9|8289.7|8288.6|3
1650311400000|2022-04-18 19:50:00|8290.2|8288.7|8289.9|8288.4|8290.2|8288.7|8289.8|8288.3|9
1650311410000|2022-04-18 19:50:10|8290|8288.5|8289.9|8288.4|8290|8288.5|8289.8|8288.3|4
1650311450000|2022-04-18 19:50:50|8289.8|8288.3|8289.4|8287.9|8289.9|8288.4|8289.4|8287.9|8
1650311480000|2022-04-18 19:51:20|8289.3|8287.8|8289.3|8287.8|8289.3|8287.8|8289.3|8287.8|1
1650311490000|2022-04-18 19:51:30|8289.4|8287.9|8289.4|8287.9|8289.4|8287.9|8289.3|8287.8|3
1650311500000|2022-04-18 19:51:40|8289.5|8288|8289.6|8288.1|8289.7|8288.2|8289.5|8288|8
1650311510000|2022-04-18 19:51:50|8289.7|8288.2|8289.9|8288.4|8290|8288.5|8289.7|8288.2|6
1650311520000|2022-04-18 19:52:00|8289.8|8288.3|8289.8|8288.3|8289.9|8288.4|8289.8|8288.3|3
1650311540000|2022-04-18 19:52:20|8289.7|8288.2|8289.7|8288.2|8289.7|8288.2|8289.7|8288.2|1
1650311560000|2022-04-18 19:52:40|8289.8|8288.3|8289.6|8288.1|8289.8|8288.3|8289.6|8288.1|7
1650311570000|2022-04-18 19:52:50|8289.7|8288.2|8289.8|8288.3|8289.8|8288.3|8289.3|8287.8|9
1650311580000|2022-04-18 19:53:00|8289.6|8288.1|8289.7|8288.2|8289.7|8288.2|8289.6|8288.1|4
1650311590000|2022-04-18 19:53:10|8289.6|8288.1|8289.7|8288.2|8289.7|8288.2|8289.6|8288.1|2
1650311600000|2022-04-18 19:53:20|8289.8|8288.3|8289.9|8288.4|8289.9|8288.4|8289.8|8288.3|4
1650311610000|2022-04-18 19:53:30|8289.8|8288.3|8289.8|8288.3|8289.9|8288.4|8289.7|8288.2|5
1650311630000|2022-04-18 19:53:50|8289.9|8288.4|8289.9|8288.4|8289.9|8288.4|8289.8|8288.3|7
1650311640000|2022-04-18 19:54:00|8289.8|8288.3|8289.3|8287.8|8289.9|8288.4|8289.2|8287.7|6
1650311650000|2022-04-18 19:54:10|8289.2|8287.7|8289.3|8287.8|8289.3|8287.8|8289.2|8287.7|2
1650311660000|2022-04-18 19:54:20|8289.2|8287.7|8289.3|8287.8|8289.3|8287.8|8289.2|8287.7|2
1650311670000|2022-04-18 19:54:30|8288.9|8288|8289.3|8287.8|8289.3|8288|8288.9|8287.7|3
1650311680000|2022-04-18 19:54:40|8289.2|8287.7|8289.2|8287.7|8289.3|8287.8|8289.2|8287.7|3
1650311700000|2022-04-18 19:55:00|8289.3|8287.8|8289.1|8287.6|8289.3|8287.8|8289.1|8287.6|2
1650311710000|2022-04-18 19:55:10|8289|8287.5|8288.8|8287.3|8289|8287.5|8288.8|8287.3|8
1650311740000|2022-04-18 19:55:40|8288.7|8287.2|8288.7|8287.2|8288.7|8287.2|8288.6|8287.1|3
1650311750000|2022-04-18 19:55:50|8288.6|8287.1|8288.6|8287.1|8288.8|8287.3|8288.5|8287|6
1650311760000|2022-04-18 19:56:00|8288.5|8287|8288.4|8286.9|8288.5|8287|8288.4|8286.9|4
1650311770000|2022-04-18 19:56:10|8288.3|8286.8|8289|8287.5|8289|8287.5|8288.3|8286.8|10
1650311780000|2022-04-18 19:56:20|8288.9|8287.4|8288.8|8287.3|8288.9|8287.4|8288.7|8287.2|7
1650311790000|2022-04-18 19:56:30|8288.9|8287.4|8289|8287.5|8289.1|8287.6|8288.9|8287.4|4
1650311800000|2022-04-18 19:56:40|8288.9|8287.4|8289.3|8287.8|8289.3|8287.8|8288.9|8287.4|8
1650311810000|2022-04-18 19:56:50|8289.2|8287.7|8289.2|8287.7|8289.3|8287.8|8289.2|8287.7|3
1650311820000|2022-04-18 19:57:00|8289.3|8287.8|8289.2|8287.7|8289.3|8287.8|8289.2|8287.7|2
1650311830000|2022-04-18 19:57:10|8289.1|8287.6|8289.3|8287.8|8289.3|8287.8|8289|8287.5|5
1650311840000|2022-04-18 19:57:20|8289.2|8287.7|8289.3|8287.8|8289.3|8287.8|8289.1|8287.6|6
1650311850000|2022-04-18 19:57:30|8289.4|8287.9|8289.8|8288.3|8289.8|8288.3|8289.3|8287.8|12
1650311860000|2022-04-18 19:57:40|8289.9|8288.4|8290.1|8288.6|8290.3|8288.8|8289.9|8288.4|13
1650311870000|2022-04-18 19:57:50|8290.2|8288.7|8290.3|8288.8|8290.4|8288.9|8290.1|8288.6|12
1650311880000|2022-04-18 19:58:00|8290.4|8288.9|8290.1|8288.6|8290.4|8288.9|8290|8288.5|13
1650311890000|2022-04-18 19:58:10|8290.2|8288.7|8290|8288.5|8290.2|8288.7|8290|8288.5|6
1650311900000|2022-04-18 19:58:20|8290.1|8288.6|8290.2|8288.7|8290.2|8288.7|8290|8288.5|8
1650311910000|2022-04-18 19:58:30|8290.1|8288.6|8290.1|8288.6|8290.2|8288.7|8290|8288.5|17
1650311920000|2022-04-18 19:58:40|8290|8288.5|8290.1|8288.6|8290.1|8288.6|8289.9|8288.4|6
1650311930000|2022-04-18 19:58:50|8290|8288.5|8289.6|8288.1|8290|8288.5|8289.6|8288.1|10
1650311940000|2022-04-18 19:59:00|8289.7|8288.2|8289.7|8288.2|8289.7|8288.2|8289.6|8288.1|7
1650311950000|2022-04-18 19:59:10|8289.8|8288.3|8289.5|8288|8289.8|8288.3|8289.5|8288|11
1650311960000|2022-04-18 19:59:20|8289.6|8288.1|8289.6|8288.1|8289.7|8288.2|8289.6|8288.1|5
1650311970000|2022-04-18 19:59:30|8289.7|8288.2|8289.6|8288.1|8289.7|8288.2|8289.6|8288.1|4
1650311980000|2022-04-18 19:59:40|8289.7|8288.2|8289.7|8288.2|8289.7|8288.2|8289.6|8288.1|7
1650311990000|2022-04-18 19:59:50|8289.8|8288.3|8289.6|8288.1|8289.8|8288.3|8289.6|8288.1|13
1650312000000|2022-04-18 20:00:00|8289.5|8288|8289.4|8287.9|8289.7|8288.2|8289.3|8287.8|13
1650312010000|2022-04-18 20:00:10|8289.1|8287.6|8288.5|8287|8289.3|8287.8|8288.4|8286.9|24
1650312020000|2022-04-18 20:00:20|8288.2|8286.7|8288.2|8286.7|8288.3|8286.8|8287.3|8286.3|15
1650312030000|2022-04-18 20:00:30|8288.3|8286.8|8288.1|8286.6|8288.4|8286.9|8287.9|8286.4|22
1650312040000|2022-04-18 20:00:40|8288|8286.5|8288|8286.5|8288.1|8286.7|8287.5|8286.3|14
1650312050000|2022-04-18 20:00:50|8287.9|8286.4|8288|8286.5|8288.1|8286.6|8287.9|8286.4|8
1650312060000|2022-04-18 20:01:00|8287.9|8286.4|8288|8286.5|8288|8286.5|8287.9|8286.4|2
1650312070000|2022-04-18 20:01:10|8287.9|8286.4|8287.9|8286.4|8287.9|8286.4|8287.9|8286.4|1
1650312080000|2022-04-18 20:01:20|8288|8286.5|8288.4|8286.9|8288.4|8286.9|8288|8286.5|9
1650312090000|2022-04-18 20:01:30|8288.5|8287|8288.5|8287|8288.5|8287|8288.4|8286.9|5
1650312100000|2022-04-18 20:01:40|8288.4|8286.9|8288.3|8286.8|8288.5|8287|8288.3|8286.8|8
1650312110000|2022-04-18 20:01:50|8288.4|8286.9|8288.3|8286.8|8288.4|8286.9|8288.3|8286.8|6
1650312120000|2022-04-18 20:02:00|8288.4|8286.9|8288.4|8286.9|8288.4|8286.9|8288.4|8286.9|1
1650312130000|2022-04-18 20:02:10|8288.3|8286.8|8288.4|8286.9|8288.5|8287|8288.3|8286.8|9
1650312140000|2022-04-18 20:02:20|8288.5|8287|8288.4|8286.9|8288.5|8287|8288.3|8286.8|12
1650312150000|2022-04-18 20:02:30|8288.3|8286.8|8288.2|8286.7|8288.3|8286.8|8288.2|8286.7|12
1650312160000|2022-04-18 20:02:40|8288.3|8286.8|8287.7|8286.2|8288.3|8286.8|8287.7|8286.2|23
1650312170000|2022-04-18 20:02:50|8287.8|8286.3|8287.5|8286|8287.8|8286.3|8287.5|8286|12
1650312180000|2022-04-18 20:03:00|8287.6|8286.1|8287.6|8286.1|8287.6|8286.1|8287.5|8286|3
1650312190000|2022-04-18 20:03:10|8287.7|8286.2|8287.7|8286.2|8287.7|8286.2|8287.6|8286.1|5
1650312210000|2022-04-18 20:03:30|8287.6|8286.1|8287.7|8286.2|8287.7|8286.2|8287.6|8286.1|2
1650312220000|2022-04-18 20:03:40|8287.9|8286.4|8287.9|8286.4|8287.9|8286.4|8287.8|8286.3|5
1650312230000|2022-04-18 20:03:50|8287.8|8286.3|8287.9|8286.4|8287.9|8286.4|8287.8|8286.3|2
1650312240000|2022-04-18 20:04:00|8287.8|8286.3|8287.8|8286.3|8287.8|8286.3|8287.7|8286.2|3
1650312250000|2022-04-18 20:04:10|8287.9|8286.4|8288.1|8286.6|8288.2|8286.7|8287.9|8286.4|6
1650312270000|2022-04-18 20:04:30|8288.2|8286.7|8288.1|8286.6|8288.2|8286.7|8288.1|8286.6|2
1650312280000|2022-04-18 20:04:40|8288.2|8286.7|8288.1|8286.6|8288.2|8286.7|8288.1|8286.6|6
1650312290000|2022-04-18 20:04:50|8288.2|8286.7|8288.2|8286.7|8288.2|8286.7|8288.1|8286.6|3
1650312300000|2022-04-18 20:05:00|8288.1|8286.6|8288.2|8286.7|8288.2|8286.7|8288.1|8286.6|2
1650312310000|2022-04-18 20:05:10|8288.1|8286.6|8287.9|8286.4|8288.1|8286.6|8287.9|8286.4|11
1650312320000|2022-04-18 20:05:20|8287.8|8286.3|8287.9|8286.4|8288|8286.5|8287.8|8286.3|6
1650312330000|2022-04-18 20:05:30|8287.8|8286.3|8287.9|8286.4|8287.9|8286.4|8287.8|8286.3|2
1650312340000|2022-04-18 20:05:40|8287.8|8286.3|8287.5|8286.6|8287.9|8286.7|8287.5|8286.3|5
1650312350000|2022-04-18 20:05:50|8287.8|8286.3|8287.9|8286.4|8287.9|8286.4|8287.8|8286.3|4
1650312360000|2022-04-18 20:06:00|8288.2|8286.7|8288.2|8286.7|8288.2|8286.7|8288.1|8286.6|7
1650312370000|2022-04-18 20:06:10|8288.1|8286.6|8288.1|8286.6|8288.2|8286.7|8288.1|8286.6|5
1650312380000|2022-04-18 20:06:20|8288.3|8286.8|8288.4|8286.9|8288.6|8287.1|8288.3|8286.8|9
1650312390000|2022-04-18 20:06:30|8288.5|8287|8288.6|8287.1|8288.7|8287.2|8288.5|8287|6
1650312400000|2022-04-18 20:06:40|8288.7|8287.2|8288.7|8287.2|8288.9|8287.4|8288.6|8287.1|14
1650312410000|2022-04-18 20:06:50|8288.8|8287.3|8288.9|8287.4|8289|8287.5|8288.8|8287.3|6
1650312420000|2022-04-18 20:07:00|8289|8287.5|8289.2|8287.7|8289.2|8287.7|8289|8287.5|3
1650312430000|2022-04-18 20:07:10|8289.1|8287.6|8289.1|8287.6|8289.2|8287.7|8289.1|8287.6|3
1650312440000|2022-04-18 20:07:20|8289.2|8287.7|8289.2|8287.7|8289.2|8287.7|8289.2|8287.7|1
1650312450000|2022-04-18 20:07:30|8289.1|8287.6|8289.1|8287.6|8289.2|8287.7|8289|8287.5|4
1650312460000|2022-04-18 20:07:40|8289|8287.5|8288.9|8287.4|8289.1|8287.6|8288.7|8287.2|10
1650312470000|2022-04-18 20:07:50|8288.8|8287.3|8288.8|8287.3|8288.9|8287.4|8288.7|8287.2|8
1650312480000|2022-04-18 20:08:00|8288.9|8287.4|8288.8|8287.3|8288.9|8287.4|8288.8|8287.3|2
1650312500000|2022-04-18 20:08:20|8288.7|8287.2|8288.7|8287.2|8288.7|8287.2|8288.7|8287.2|1
1650312510000|2022-04-18 20:08:30|8288.6|8287.1|8288.6|8287.1|8288.6|8287.1|8288.6|8287.1|1
1650312520000|2022-04-18 20:08:40|8288.7|8287.2|8289|8287.5|8289|8287.5|8288.7|8287.2|9
1650312530000|2022-04-18 20:08:50|8288.9|8287.4|8289|8287.5|8289|8287.5|8288.9|8287.4|2
1650312540000|2022-04-18 20:09:00|8288.9|8287.4|8288.9|8287.4|8288.9|8287.4|8288.9|8287.4|1
1650312550000|2022-04-18 20:09:10|8289|8287.5|8289|8287.5|8289|8287.5|8289|8287.5|1
1650312560000|2022-04-18 20:09:20|8289.1|8287.6|8289|8287.5|8289.1|8287.6|8289|8287.5|2
1650312570000|2022-04-18 20:09:30|8288.7|8287.8|8289|8287.5|8289|8287.8|8288.6|8287.5|4
1650312580000|2022-04-18 20:09:40|8288.9|8287.4|8288.9|8287.4|8289|8287.5|8288.9|8287.4|3
1650312590000|2022-04-18 20:09:50|8288.5|8287.6|8289|8287.5|8289|8287.7|8288.5|8287.4|4
1650312600000|2022-04-18 20:10:00|8288.9|8287.4|8289|8287.5|8289|8287.5|8288.9|8287.4|8
1650312610000|2022-04-18 20:10:10|8288.8|8287.3|8288|8286.5|8288.8|8287.3|8288|8286.5|18
1650312620000|2022-04-18 20:10:20|8288.1|8286.6|8288.1|8286.6|8288.1|8286.6|8288|8286.5|5
1650312630000|2022-04-18 20:10:30|8288|8286.5|8288|8286.5|8288.1|8286.6|8288|8286.5|3
1650312640000|2022-04-18 20:10:40|8288.1|8286.6|8288.1|8286.6|8288.1|8286.6|8288.1|8286.6|1
1650312650000|2022-04-18 20:10:50|8288|8286.5|8287.6|8286.7|8288|8286.7|8287.6|8286.4|7
1650312660000|2022-04-18 20:11:00|8287.5|8286.6|8287.5|8286.6|8287.5|8286.6|8287.5|8286.6|1
1650312670000|2022-04-18 20:11:10|8287.6|8286.7|8287.6|8286.7|8287.6|8286.7|8287.5|8286.6|3
1650312680000|2022-04-18 20:11:20|8287.5|8286.6|8288|8286.5|8288|8286.7|8287.5|8286.3|5
1650312690000|2022-04-18 20:11:30|8287.8|8286.3|8288|8286.5|8288|8286.7|8287.6|8286.2|14
1650312700000|2022-04-18 20:11:40|8287.9|8286.4|8288|8286.5|8288|8286.5|8287.9|8286.4|2
1650312710000|2022-04-18 20:11:50|8287.9|8286.4|8288|8286.5|8288|8286.5|8287.9|8286.4|2
1650312720000|2022-04-18 20:12:00|8287.9|8286.4|8288|8286.5|8288|8286.5|8287.9|8286.4|2
1650312730000|2022-04-18 20:12:10|8287.9|8286.4|8288|8286.5|8288|8286.5|8287.9|8286.4|2
1650312740000|2022-04-18 20:12:20|8288.1|8286.6|8287.9|8286.4|8288.1|8286.6|8287.9|8286.4|3
1650312750000|2022-04-18 20:12:30|8288|8286.5|8287.9|8286.4|8288|8286.5|8287.9|8286.4|2
1650312760000|2022-04-18 20:12:40|8288|8286.5|8288|8286.5|8288|8286.5|8287.9|8286.4|5
1650312770000|2022-04-18 20:12:50|8288.1|8286.6|8288.1|8286.6|8288.1|8286.6|8288.1|8286.6|1
1650312780000|2022-04-18 20:13:00|8288|8286.5|8288.1|8286.6|8288.1|8286.8|8287.7|8286.5|5
1650312790000|2022-04-18 20:13:10|8288.2|8286.7|8288|8286.5|8288.2|8286.7|8288|8286.5|9
1650312800000|2022-04-18 20:13:20|8287.8|8286.9|8287.8|8286.9|8287.8|8286.9|8287.7|8286.8|3
1650312810000|2022-04-18 20:13:30|8288.1|8286.6|8288|8286.5|8288.1|8286.6|8287.9|8286.4|5
1650312820000|2022-04-18 20:13:40|8287.9|8286.4|8288|8286.5|8288.1|8286.8|8287.7|8286.4|5
1650312830000|2022-04-18 20:13:50|8287.9|8286.4|8287.9|8286.4|8288|8286.8|8287.6|8286.4|10
1650312840000|2022-04-18 20:14:00|8288|8286.5|8288.3|8286.8|8288.4|8287.1|8287.8|8286.5|16
1650312850000|2022-04-18 20:14:10|8288.2|8286.7|8288.3|8286.8|8288.4|8286.9|8288.2|8286.7|4
1650312870000|2022-04-18 20:14:30|8288.4|8286.9|8288.3|8286.8|8288.4|8286.9|8288.3|8286.8|6
1650312880000|2022-04-18 20:14:40|8288.2|8286.7|8287.9|8287|8288.4|8287|8287.8|8286.7|14
1650312890000|2022-04-18 20:14:50|8288.2|8286.7|8288.5|8287|8288.6|8287.4|8288.1|8286.7|10
1650312910000|2022-04-18 20:15:10|8288.6|8287.1|8288.5|8287|8288.6|8287.1|8288.4|8286.9|6
1650312940000|2022-04-18 20:15:40|8288.6|8287.1|8288.6|8287.1|8288.6|8287.1|8288.6|8287.1|1
1650312950000|2022-04-18 20:15:50|8288.5|8287|8288.4|8286.9|8288.5|8287|8288.4|8286.9|6
1650312960000|2022-04-18 20:16:00|8288.3|8286.8|8288.3|8286.8|8288.3|8286.8|8288.3|8286.8|1
1650312970000|2022-04-18 20:16:10|8288.4|8286.9|8288.2|8286.7|8288.4|8286.9|8288.2|8286.7|3
1650312980000|2022-04-18 20:16:20|8288.3|8286.8|8288.3|8286.8|8288.3|8286.8|8288.2|8286.7|3
1650313000000|2022-04-18 20:16:40|8288.2|8286.7|8288|8286.5|8288.2|8286.7|8287.6|8286.4|6
1650313010000|2022-04-18 20:16:50|8287.8|8286.3|8287.7|8286.8|8288|8286.8|8287.7|8286.3|8
1650313020000|2022-04-18 20:17:00|8288.1|8286.6|8288.2|8286.7|8288.3|8286.8|8288.1|8286.6|4
1650313030000|2022-04-18 20:17:10|8288.1|8286.6|8288.1|8286.6|8288.2|8286.7|8288.1|8286.6|9
1650313040000|2022-04-18 20:17:20|8288|8286.5|8288.1|8286.6|8288.1|8286.6|8288|8286.5|2
1650313060000|2022-04-18 20:17:40|8288.2|8286.7|8287.9|8286.4|8288.2|8286.7|8287.6|8286.4|7
1650313070000|2022-04-18 20:17:50|8288|8286.5|8287.9|8286.4|8288.1|8286.6|8287.9|8286.4|4
1650313080000|2022-04-18 20:18:00|8288|8286.5|8287.9|8286.4|8288|8286.5|8287.9|8286.4|2
1650313090000|2022-04-18 20:18:10|8288|8286.5|8287.7|8286.2|8288|8286.5|8287.7|8286.2|7
1650313100000|2022-04-18 20:18:20|8287.8|8286.3|8287.9|8286.4|8287.9|8286.4|8287.8|8286.3|6
1650313120000|2022-04-18 20:18:40|8287.8|8286.3|8287.9|8286.4|8288|8286.5|8287.8|8286.3|4
1650313130000|2022-04-18 20:18:50|8287.8|8286.3|8287.8|8286.3|8287.9|8286.4|8287.6|8286.1|6
1650313140000|2022-04-18 20:19:00|8287.6|8286.1|8287.6|8286.7|8288|8286.7|8287.4|8286|20
1650313150000|2022-04-18 20:19:10|8287.9|8286.4|8287.9|8286.4|8288|8286.5|8287.9|8286.4|3
1650313160000|2022-04-18 20:19:20|8287.8|8286.3|8287.8|8286.3|8287.8|8286.3|8287.7|8286.2|3
1650313170000|2022-04-18 20:19:30|8287.7|8286.2|8287.6|8286.1|8287.7|8286.4|8287.3|8286.1|8
1650313180000|2022-04-18 20:19:40|8287.7|8286.2|8287.6|8286.1|8287.7|8286.2|8287.6|8286.1|6
1650313190000|2022-04-18 20:19:50|8287.3|8286.4|8287.7|8286.2|8287.7|8286.5|8287.2|8286.2|5
1650313200000|2022-04-18 20:20:00|8287.6|8286.1|8287.7|8286.2|8287.9|8286.4|8287.6|8286.1|8
1650313210000|2022-04-18 20:20:10|8287.8|8286.3|8287.8|8286.3|8287.8|8286.3|8287.6|8286.1|6
1650313220000|2022-04-18 20:20:20|8287.7|8286.2|8287.8|8286.3|8287.8|8286.3|8287.7|8286.2|4
1650313230000|2022-04-18 20:20:30|8287.9|8286.4|8288|8286.5|8288|8286.5|8287.8|8286.3|9
1650313240000|2022-04-18 20:20:40|8287.9|8286.4|8288|8286.5|8288|8286.5|8287.9|8286.4|12
1650313250000|2022-04-18 20:20:50|8287.9|8286.4|8288|8286.5|8288|8286.5|8287.9|8286.4|2
1650313260000|2022-04-18 20:21:00|8288.1|8286.6|8288|8286.5|8288.1|8286.6|8287.8|8286.3|10
1650313270000|2022-04-18 20:21:10|8287.9|8286.4|8287.8|8286.3|8288|8286.5|8287.8|8286.3|4
1650313280000|2022-04-18 20:21:20|8287.9|8286.4|8287.8|8286.3|8288|8286.5|8287.8|8286.3|9
1650313290000|2022-04-18 20:21:30|8287.9|8286.4|8287.8|8286.3|8287.9|8286.4|8287.8|8286.3|2
1650313300000|2022-04-18 20:21:40|8287.7|8286.2|8287.8|8286.3|8287.8|8286.3|8287.7|8286.2|6
1650313310000|2022-04-18 20:21:50|8287.7|8286.2|8287.7|8286.2|8287.7|8286.2|8287.7|8286.2|1
1650313320000|2022-04-18 20:22:00|8287.9|8286.4|8288.1|8286.6|8288.1|8286.6|8287.9|8286.4|6
1650313330000|2022-04-18 20:22:10|8287.7|8286.8|8287.7|8286.8|8287.8|8286.9|8287.7|8286.8|3
1650313340000|2022-04-18 20:22:20|8288|8286.5|8288|8286.5|8288.2|8286.7|8288|8286.5|4
1650313350000|2022-04-18 20:22:30|8288.1|8286.6|8288.5|8287|8288.6|8287.1|8288|8286.5|9
1650313360000|2022-04-18 20:22:40|8288.4|8286.9|8288.4|8286.9|8288.5|8287|8288.4|8286.9|5
1650313370000|2022-04-18 20:22:50|8288.5|8287|8288.4|8286.9|8288.5|8287|8288.4|8286.9|2
1650313380000|2022-04-18 20:23:00|8288.3|8286.8|8288.9|8287.4|8289.1|8287.6|8288.3|8286.8|10
1650313390000|2022-04-18 20:23:10|8289|8287.5|8288.8|8287.3|8289|8287.5|8288.7|8287.2|11
1650313400000|2022-04-18 20:23:20|8288.9|8287.4|8289|8287.5|8289|8287.5|8288.8|8287.3|6
1650313410000|2022-04-18 20:23:30|8288.9|8287.4|8288.9|8287.4|8289|8287.5|8288.9|8287.4|3
1650313420000|2022-04-18 20:23:40|8288.8|8287.3|8288.8|8287.3|8288.8|8287.3|8288.8|8287.3|1
1650313430000|2022-04-18 20:23:50|8288.9|8287.4|8288.8|8287.3|8288.9|8287.4|8288.8|8287.3|2
1650313440000|2022-04-18 20:24:00|8288.9|8287.4|8288.9|8287.4|8288.9|8287.4|8288.9|8287.4|1
1650313450000|2022-04-18 20:24:10|8289|8287.5|8288.7|8287.2|8289|8287.6|8288.4|8287.1|12
1650313460000|2022-04-18 20:24:20|8288.8|8287.3|8288.8|8287.3|8288.8|8287.3|8288.8|8287.3|1
1650313470000|2022-04-18 20:24:30|8288.7|8287.2|8288.8|8287.3|8288.8|8287.3|8288.7|8287.2|4
1650313480000|2022-04-18 20:24:40|8288.7|8287.2|8288.7|8287.2|8288.8|8287.3|8288.7|8287.2|5
1650313490000|2022-04-18 20:24:50|8288.8|8287.3|8288.8|8287.3|8288.8|8287.3|8288.8|8287.3|1
1650313500000|2022-04-18 20:25:00|8288.9|8287.4|8288.7|8287.2|8288.9|8287.4|8288.6|8287.1|12
1650313510000|2022-04-18 20:25:10|8288.6|8287.1|8288.7|8287.2|8288.8|8287.3|8288.6|8287.1|4
1650313520000|2022-04-18 20:25:20|8288.8|8287.3|8288.6|8287.1|8288.8|8287.3|8288.6|8287.1|3
1650313530000|2022-04-18 20:25:30|8288.7|8287.2|8288.6|8287.1|8288.7|8287.2|8288.6|8287.1|6
1650313540000|2022-04-18 20:25:40|8288.7|8287.2|8288.6|8287.1|8288.7|8287.2|8288.6|8287.1|6
1650313550000|2022-04-18 20:25:50|8288.7|8287.2|8288.4|8286.9|8288.7|8287.2|8288.3|8286.8|7
1650313560000|2022-04-18 20:26:00|8288.3|8286.8|8288.3|8286.8|8288.4|8286.9|8288.3|8286.8|3
1650313570000|2022-04-18 20:26:10|8288.4|8286.9|8288.3|8286.8|8288.4|8286.9|8288.1|8286.6|7
1650313580000|2022-04-18 20:26:20|8288.4|8286.9|8288.1|8286.6|8288.4|8286.9|8288|8286.5|18
1650313590000|2022-04-18 20:26:30|8288.2|8286.7|8287.6|8286.7|8288.3|8286.8|8287.6|8286.3|13
1650313600000|2022-04-18 20:26:40|8288|8286.5|8288.1|8286.6|8288.1|8286.6|8287.9|8286.4|6
1650313610000|2022-04-18 20:26:50|8288.2|8286.7|8288.2|8286.7|8288.4|8286.9|8288|8286.5|12
1650313620000|2022-04-18 20:27:00|8288.1|8286.6|8288|8286.5|8288.2|8286.8|8287.7|8286.4|10
1650313630000|2022-04-18 20:27:10|8288.1|8286.6|8288.1|8286.6|8288.1|8286.6|8288|8286.5|5
1650313640000|2022-04-18 20:27:20|8287.8|8286.9|8287.8|8286.9|8287.9|8287|8287.7|8286.8|5
1650313650000|2022-04-18 20:27:30|8287.7|8286.8|8287.7|8286.8|8287.7|8286.8|8287.7|8286.8|1
1650313660000|2022-04-18 20:27:40|8288.1|8286.6|8288|8286.5|8288.1|8286.6|8287.9|8286.4|7
1650313670000|2022-04-18 20:27:50|8287.9|8286.4|8287.6|8286.1|8288|8286.5|8286.6|8285.7|20
1650313680000|2022-04-18 20:28:00|8287.7|8286.2|8288.3|8286.8|8288.4|8287.1|8287.6|8286.1|11
1650313690000|2022-04-18 20:28:10|8288.4|8286.9|8288.5|8287|8288.5|8287|8288.4|8286.9|4
1650313700000|2022-04-18 20:28:20|8288.4|8286.9|8288.4|8286.9|8288.5|8287|8288.4|8286.9|7
1650313710000|2022-04-18 20:28:30|8288.5|8287|8288.5|8287|8288.5|8287|8288.5|8287|1
1650313720000|2022-04-18 20:28:40|8288.4|8286.9|8288.4|8286.9|8288.5|8287|8288.4|8286.9|9
1650313740000|2022-04-18 20:29:00|8288.5|8287|8288.4|8286.9|8288.5|8287|8288.4|8286.9|6
1650313750000|2022-04-18 20:29:10|8288.3|8286.8|8288|8286.5|8288.4|8286.9|8287.9|8286.4|14
1650313760000|2022-04-18 20:29:20|8287.9|8286.4|8287.7|8286.2|8288|8286.5|8287.7|8286.2|14
1650313770000|2022-04-18 20:29:30|8287.6|8286.1|8287.6|8286.1|8287.6|8286.1|8287.6|8286.1|1
1650313780000|2022-04-18 20:29:40|8287.5|8286|8287.4|8285.9|8287.6|8286.1|8287.3|8285.8|6
1650313790000|2022-04-18 20:29:50|8287.5|8286|8287.2|8285.7|8287.5|8286|8287.1|8285.6|12
1650313800000|2022-04-18 20:30:00|8287.1|8285.6|8287.6|8286.1|8287.6|8286.2|8287|8285.6|12
1650313810000|2022-04-18 20:30:10|8287.5|8286|8287.7|8286.2|8287.7|8286.2|8287.5|8286|12
1650313820000|2022-04-18 20:30:20|8287.9|8286.4|8287.8|8286.3|8287.9|8286.4|8287.7|8286.2|4
1650313840000|2022-04-18 20:30:40|8287.9|8286.4|8287.9|8286.4|8287.9|8286.4|8287.9|8286.4|1
1650313850000|2022-04-18 20:30:50|8287.8|8286.3|8287.9|8286.4|8287.9|8286.4|8287.8|8286.3|6
1650313860000|2022-04-18 20:31:00|8288|8286.5|8288|8286.5|8288|8286.5|8288|8286.5|1
1650313870000|2022-04-18 20:31:10|8288.1|8286.6|8288.1|8286.6|8288.1|8286.6|8287.9|8286.4|3
1650313880000|2022-04-18 20:31:20|8288.2|8286.7|8288.2|8286.7|8288.2|8286.7|8288.1|8286.6|3
1650313900000|2022-04-18 20:31:40|8288.3|8286.8|8288.3|8286.8|8288.3|8286.8|8288.3|8286.8|1
1650313910000|2022-04-18 20:31:50|8288.4|8286.9|8288.3|8286.8|8288.4|8286.9|8288.3|8286.8|2
1650313920000|2022-04-18 20:32:00|8288.2|8286.7|8288.2|8286.7|8288.2|8286.7|8288.2|8286.7|1
1650313930000|2022-04-18 20:32:10|8288.3|8286.8|8288.5|8287|8288.6|8287.1|8288.2|8286.7|7
1650313940000|2022-04-18 20:32:20|8288.4|8286.9|8288.4|8286.9|8288.4|8286.9|8288.3|8286.8|5
1650313950000|2022-04-18 20:32:30|8288.5|8287|8288.3|8286.8|8288.5|8287|8288.2|8286.7|5
1650313960000|2022-04-18 20:32:40|8288.4|8286.9|8288.3|8286.8|8288.4|8286.9|8288.2|8286.7|6
1650313970000|2022-04-18 20:32:50|8288.2|8286.7|8288.1|8286.6|8288.3|8286.8|8288.1|8286.6|6
1650313980000|2022-04-18 20:33:00|8288.2|8286.7|8288.2|8286.7|8288.2|8286.7|8288.1|8286.6|5
1650313990000|2022-04-18 20:33:10|8288.1|8286.6|8288.1|8286.6|8288.2|8286.7|8288|8286.5|5
1650314000000|2022-04-18 20:33:20|8288.2|8286.7|8288.1|8286.6|8288.2|8286.7|8288.1|8286.6|2
1650314010000|2022-04-18 20:33:30|8288.2|8286.7|8288|8286.5|8288.2|8286.7|8288|8286.5|3
1650314020000|2022-04-18 20:33:40|8288.1|8286.6|8288.1|8286.6|8288.1|8286.6|8288|8286.5|3
1650314030000|2022-04-18 20:33:50|8288.2|8286.7|8288.1|8286.6|8288.2|8286.7|8288.1|8286.6|2
1650314050000|2022-04-18 20:34:10|8288.3|8286.8|8288.2|8286.7|8288.3|8286.8|8288.2|8286.7|2
1650314070000|2022-04-18 20:34:30|8288.1|8286.6|8288.2|8286.7|8288.2|8286.7|8288.1|8286.6|2
1650314080000|2022-04-18 20:34:40|8288.4|8286.9|8288.5|8287|8288.5|8287|8288.4|8286.9|2
1650314090000|2022-04-18 20:34:50|8288.6|8287.1|8288.5|8287|8288.6|8287.1|8288.5|8287|2
1650314100000|2022-04-18 20:35:00|8288.6|8287.1|8288.5|8287|8288.6|8287.1|8288.5|8287|2
1650314110000|2022-04-18 20:35:10|8288.6|8287.1|8288.6|8287.1|8288.6|8287.1|8288.6|8287.1|1
1650314130000|2022-04-18 20:35:30|8288.7|8287.2|8288.5|8287|8288.7|8287.2|8288.5|8287|3
1650314140000|2022-04-18 20:35:40|8288.4|8286.9|8288.4|8286.9|8288.5|8287|8288.4|8286.9|7
1650314160000|2022-04-18 20:36:00|8288.3|8286.8|8288.1|8286.6|8288.4|8286.9|8288|8286.5|8
1650314170000|2022-04-18 20:36:10|8288|8286.5|8288|8286.5|8288.1|8286.6|8288|8286.5|3
1650314190000|2022-04-18 20:36:30|8287.8|8286.3|8287.9|8286.4|8287.9|8286.4|8287.8|8286.3|2
1650314200000|2022-04-18 20:36:40|8287.8|8286.3|8287.9|8286.4|8287.9|8286.4|8287.8|8286.3|2
1650314210000|2022-04-18 20:36:50|8288|8286.5|8287.9|8286.4|8288|8286.5|8287.8|8286.3|6
1650314220000|2022-04-18 20:37:00|8288|8286.5|8288.1|8286.6|8288.1|8286.6|8288|8286.5|2
1650314230000|2022-04-18 20:37:10|8288|8286.5|8288.1|8286.6|8288.1|8286.6|8288|8286.5|2
1650314240000|2022-04-18 20:37:20|8288.3|8286.8|8288.4|8286.9|8288.4|8286.9|8288.3|8286.8|6
1650314250000|2022-04-18 20:37:30|8288.5|8287|8288.5|8287|8288.5|8287|8288.4|8286.9|3
1650314270000|2022-04-18 20:37:50|8288.4|8286.9|8288.5|8287|8288.5|8287|8288.4|8286.9|2
1650314300000|2022-04-18 20:38:20|8288.6|8287.1|8288.6|8287.1|8288.6|8287.1|8288.6|8287.1|1
1650314310000|2022-04-18 20:38:30|8288.5|8287|8288.5|8287|8288.6|8287.1|8288.5|8287|5
1650314320000|2022-04-18 20:38:40|8288.6|8287.1|8288.6|8287.1|8288.6|8287.1|8288.6|8287.1|1
1650314340000|2022-04-18 20:39:00|8288.5|8287|8288.7|8287.2|8288.7|8287.2|8288|8287|7
1650314350000|2022-04-18 20:39:10|8288.8|8287.3|8288.3|8286.8|8288.9|8287.4|8288.3|8286.8|11
1650314360000|2022-04-18 20:39:20|8288.2|8286.7|8288.3|8286.8|8288.4|8286.9|8288.2|8286.7|4
1650314370000|2022-04-18 20:39:30|8288.4|8286.9|8288.4|8286.9|8288.4|8286.9|8288.3|8286.8|3
1650314380000|2022-04-18 20:39:40|8288.3|8286.8|8288.4|8286.9|8288.4|8286.9|8288.3|8286.8|2
1650314390000|2022-04-18 20:39:50|8288.3|8286.8|8288.3|8286.8|8288.4|8286.9|8288.3|8286.8|7
1650314400000|2022-04-18 20:40:00|8288.2|8286.7|8288.5|8287|8288.6|8287.1|8288.2|8286.7|7
1650314410000|2022-04-18 20:40:10|8288.6|8287.1|8288.5|8287|8288.7|8287.4|8288.3|8287|14
1650314420000|2022-04-18 20:40:20|8288.6|8287.1|8288.5|8287|8288.6|8287.1|8288.5|8287|6
1650314430000|2022-04-18 20:40:30|8288.6|8287.1|8288.5|8287|8288.6|8287.1|8288.5|8287|2
1650314460000|2022-04-18 20:41:00|8288.4|8286.9|8288.5|8287|8288.5|8287|8288.4|8286.9|2
1650314470000|2022-04-18 20:41:10|8288.4|8286.9|8288.6|8287.1|8288.7|8287.2|8288.4|8286.9|8
1650314480000|2022-04-18 20:41:20|8288.7|8287.2|8288.8|8287.3|8288.8|8287.3|8288.6|8287.1|6
1650314490000|2022-04-18 20:41:30|8288.7|8287.2|8288.9|8287.4|8288.9|8287.4|8288.7|8287.2|3
1650314500000|2022-04-18 20:41:40|8288.8|8287.3|8288.8|8287.3|8288.8|8287.3|8288.8|8287.3|1
1650314510000|2022-04-18 20:41:50|8288.9|8287.4|8288.9|8287.4|8288.9|8287.4|8288.8|8287.3|7
1650314520000|2022-04-18 20:42:00|8288.8|8287.3|8288.8|8287.3|8288.8|8287.3|8288.8|8287.3|1
1650314530000|2022-04-18 20:42:10|8288.9|8287.4|8288.9|8287.4|8289|8287.5|8288.8|8287.3|5
1650314540000|2022-04-18 20:42:20|8289|8287.5|8289.1|8287.6|8289.2|8287.7|8289|8287.5|6
1650314550000|2022-04-18 20:42:30|8289.2|8287.7|8289.1|8287.6|8289.2|8287.7|8289.1|8287.6|4
1650314560000|2022-04-18 20:42:40|8289.2|8287.7|8289.1|8287.6|8289.2|8287.7|8289.1|8287.6|2
1650314570000|2022-04-18 20:42:50|8289|8287.5|8289.1|8287.6|8289.1|8287.6|8289|8287.5|4
1650314580000|2022-04-18 20:43:00|8289|8287.5|8289.1|8287.6|8289.1|8287.6|8289|8287.5|2
1650314590000|2022-04-18 20:43:10|8289|8287.5|8289|8287.5|8289.2|8287.7|8289|8287.5|9
1650314600000|2022-04-18 20:43:20|8289.1|8287.6|8289|8287.5|8289.1|8287.6|8288.9|8287.4|8
1650314610000|2022-04-18 20:43:30|8288.9|8287.4|8289|8287.5|8289|8287.5|8288.9|8287.4|2
1650314620000|2022-04-18 20:43:40|8289.1|8287.6|8289.1|8287.6|8289.1|8287.6|8289.1|8287.6|1
1650314630000|2022-04-18 20:43:50|8289.2|8287.7|8289|8287.5|8289.2|8287.7|8289|8287.5|5
1650314640000|2022-04-18 20:44:00|8289.1|8287.6|8289|8287.5|8289.1|8287.6|8288.9|8287.4|9
1650314650000|2022-04-18 20:44:10|8288.9|8287.4|8289|8287.5|8289|8287.5|8288.9|8287.4|2
1650314660000|2022-04-18 20:44:20|8289.1|8287.6|8289|8287.5|8289.1|8287.6|8289|8287.5|6
1650314680000|2022-04-18 20:44:40|8288.9|8287.4|8289|8287.5|8289|8287.5|8288.9|8287.4|4
1650314690000|2022-04-18 20:44:50|8288.9|8287.4|8288.6|8287.1|8288.9|8287.4|8288.6|8287.1|6
1650314700000|2022-04-18 20:45:00|8288.8|8287.3|8289.2|8287.7|8289.2|8287.7|8288.7|8287.2|12
1650314710000|2022-04-18 20:45:10|8289.1|8287.6|8288.9|8287.4|8289.2|8287.7|8288.9|8287.4|6
1650314720000|2022-04-18 20:45:20|8289|8287.5|8288.6|8287.1|8289|8287.5|8288.5|8287|12
1650314730000|2022-04-18 20:45:30|8288.5|8287|8288.5|8287|8288.6|8287.1|8288.4|8286.9|4
1650314740000|2022-04-18 20:45:40|8288.6|8287.1|8288.5|8287|8288.6|8287.1|8288.5|8287|2
1650314750000|2022-04-18 20:45:50|8288.6|8287.1|8288.4|8286.9|8288.6|8287.1|8288.4|8286.9|4
1650314760000|2022-04-18 20:46:00|8288.3|8286.8|8288.6|8287.1|8288.6|8287.1|8288.1|8286.6|13
1650314770000|2022-04-18 20:46:10|8288.4|8286.9|8288.5|8287|8288.5|8287|8288.4|8286.9|4
1650314780000|2022-04-18 20:46:20|8288.4|8286.9|8288.3|8286.8|8288.5|8287|8288.2|8286.7|8
1650314790000|2022-04-18 20:46:30|8288.5|8287|8288.4|8286.9|8288.5|8287|8288.3|8286.8|5
1650314800000|2022-04-18 20:46:40|8288.5|8287|8288.4|8286.9|8288.5|8287|8288.3|8286.8|4
1650314810000|2022-04-18 20:46:50|8288.5|8287|8288.4|8286.9|8288.5|8287|8288.4|8286.9|2
1650314820000|2022-04-18 20:47:00|8288.5|8287|8288.3|8286.8|8288.5|8287.3|8288.2|8286.8|6
1650314830000|2022-04-18 20:47:10|8288.4|8286.9|8288.4|8286.9|8288.6|8287.3|8288.1|8286.9|6
1650314850000|2022-04-18 20:47:30|8288.1|8286.6|8288.2|8286.7|8288.2|8286.7|8288.1|8286.6|4
1650314860000|2022-04-18 20:47:40|8288.1|8286.6|8288.1|8286.6|8288.1|8286.6|8288|8286.5|3
1650314870000|2022-04-18 20:47:50|8288|8286.5|8288.1|8286.6|8288.1|8286.6|8288|8286.5|4
1650314890000|2022-04-18 20:48:10|8288.2|8286.7|8288.2|8286.7|8288.2|8286.7|8288.2|8286.7|1
1650314900000|2022-04-18 20:48:20|8288.1|8286.6|8287.8|8286.3|8288.1|8286.6|8287.7|8286.2|4
1650314910000|2022-04-18 20:48:30|8287.6|8286.1|8287.8|8286.3|8287.9|8286.4|8287.6|8286.1|6
1650314920000|2022-04-18 20:48:40|8287.7|8286.2|8287.8|8286.3|8287.8|8286.3|8287.7|8286.2|4
1650314930000|2022-04-18 20:48:50|8287.7|8286.2|8288|8286.5|8288.1|8286.6|8287.7|8286.2|7
1650314940000|2022-04-18 20:49:00|8288.1|8286.6|8288|8286.5|8288.2|8286.7|8288|8286.5|10
1650314950000|2022-04-18 20:49:10|8288.1|8286.6|8288.1|8286.6|8288.2|8286.7|8288|8286.5|7
1650314970000|2022-04-18 20:49:30|8288.2|8286.7|8288|8286.5|8288.2|8286.7|8288|8286.5|3
1650314980000|2022-04-18 20:49:40|8288.1|8286.6|8288.1|8286.6|8288.1|8286.6|8288.1|8286.6|1
1650314990000|2022-04-18 20:49:50|8288.2|8286.7|8288.1|8286.6|8288.2|8286.7|8288|8286.5|6
1650315000000|2022-04-18 20:50:00|8288.2|8286.7|8287.6|8286.1|8288.9|8286.7|8287.5|8284.8|34
1650315010000|2022-04-18 20:50:10|8288.1|8285.6|8288.2|8285.4|8288.3|8285.9|8288|8285.3|22
1650315020000|2022-04-18 20:50:20|8288.1|8285.5|8288.3|8285.4|8288.3|8285.5|8288.1|8284.5|17
1650315030000|2022-04-18 20:50:30|8288.2|8285.5|8287.9|8285.5|8288.3|8285.6|8287.9|8285.3|23
1650315040000|2022-04-18 20:50:40|8288|8285.6|8288.1|8285.4|8288.2|8285.6|8287.9|8285.3|14
1650315050000|2022-04-18 20:50:50|8288.2|8285.3|8288.1|8285.4|8288.2|8285.5|8288|8285.2|12
1650315060000|2022-04-18 20:51:00|8288|8285.3|8288.2|8285.4|8288.2|8286|8287.5|8285.3|19
1650315070000|2022-04-18 20:51:10|8288.1|8285.5|8287.5|8286|8288.2|8286|8287.5|8285.1|21
1650315080000|2022-04-18 20:51:20|8287.8|8285.4|8287.5|8286|8288.2|8286.1|8287.4|8285.1|20
1650315090000|2022-04-18 20:51:30|8287.9|8285.7|8288|8285.3|8288.1|8286.1|8287.5|8285.1|20
1650315100000|2022-04-18 20:51:40|8287.9|8285.4|8288|8285.5|8288.1|8285.6|8287.9|8285.3|19
1650315110000|2022-04-18 20:51:50|8287.5|8286|8287.9|8285.3|8287.9|8286|8287.4|8285.2|10
1650315120000|2022-04-18 20:52:00|8288|8285.4|8287.8|8285.2|8288|8285.7|8287.8|8285.1|17
1650315130000|2022-04-18 20:52:10|8288|8285.3|8288.1|8285.3|8288.2|8285.5|8287.8|8285.2|24
1650315140000|2022-04-18 20:52:20|8287.9|8284.9|8287.5|8286|8288.1|8286.1|8287.3|8284.9|17
1650315150000|2022-04-18 20:52:30|8287.4|8285.9|8287.5|8286|8287.9|8286.1|8287.4|8285.6|7
1650315170000|2022-04-18 20:52:50|8287.4|8285.9|8287.5|8286|8287.5|8286|8287.4|8285.9|2
1650315180000|2022-04-18 20:53:00|8287.6|8286.1|8287.3|8285.8|8287.6|8286.1|8287.2|8285.7|11
1650315190000|2022-04-18 20:53:10|8287.2|8285.7|8287.2|8285.7|8287.3|8285.8|8287.2|8285.7|3
1650315210000|2022-04-18 20:53:30|8287.3|8285.8|8287.2|8285.7|8287.3|8285.8|8287.2|8285.7|2
1650315220000|2022-04-18 20:53:40|8287.3|8285.8|8287.2|8285.7|8287.4|8285.9|8287.2|8285.7|6
1650315230000|2022-04-18 20:53:50|8287.3|8285.8|8287.3|8285.8|8287.3|8285.8|8287.2|8285.7|5
1650315250000|2022-04-18 20:54:10|8287.4|8285.9|8287.2|8285.7|8287.4|8285.9|8287.1|8285.6|9
1650315260000|2022-04-18 20:54:20|8287.3|8285.8|8287.1|8285.6|8287.3|8285.8|8287.1|8285.6|3
1650315270000|2022-04-18 20:54:30|8287.4|8285.9|8287.5|8286|8287.6|8286.1|8287.4|8285.9|9
1650315280000|2022-04-18 20:54:40|8287.4|8285.9|8286.9|8285.4|8287.4|8285.9|8286.8|8284.5|16
1650315290000|2022-04-18 20:54:50|8287.1|8285.6|8286.9|8285.4|8287.1|8285.6|8286.9|8285.4|3
1650315300000|2022-04-18 20:55:00|8287.3|8285.1|8287.2|8284.9|8287.3|8285.4|8286.7|8284.9|14
1650315310000|2022-04-18 20:55:10|8287.3|8285|8287.1|8284.9|8287.3|8285.6|8286.7|8284.8|13
1650315320000|2022-04-18 20:55:20|8286.8|8285.3|8287.2|8284.8|8287.3|8285.3|8286.7|8284.8|11
1650315330000|2022-04-18 20:55:30|8287.1|8284.9|8286.8|8285.3|8287.2|8285.3|8286.7|8284.8|11
1650315350000|2022-04-18 20:55:50|8287.2|8284.9|8286.8|8285.3|8287.2|8285.4|8286.8|8284.9|7
1650315360000|2022-04-18 20:56:00|8287.2|8285|8286.7|8285.2|8287.2|8285.3|8286.5|8284.8|14
1650315370000|2022-04-18 20:56:10|8287.3|8284.9|8287.2|8285|8287.3|8285.3|8286.8|8284.9|4
1650315380000|2022-04-18 20:56:20|8287.4|8284.9|8287.2|8284.9|8287.4|8285.3|8286.7|8284.9|8
1650315390000|2022-04-18 20:56:30|8286.8|8285|8286.8|8285.3|8287.2|8285.3|8286.8|8284.9|5
1650315410000|2022-04-18 20:56:50|8286.9|8285.4|8286.8|8285.3|8287.3|8285.4|8286.8|8284.8|5
1650315420000|2022-04-18 20:57:00|8286.9|8285.4|8287.2|8284.8|8287.6|8285.5|8286.9|8284.8|11
1650315430000|2022-04-18 20:57:10|8287.3|8284.9|8286.8|8285.3|8287.5|8285.4|8286.7|8284.7|16
1650315440000|2022-04-18 20:57:20|8287.4|8284.6|8287.2|8284.8|8287.4|8285.3|8286.7|8284.6|7
1650315450000|2022-04-18 20:57:30|8287.3|8284.7|8286.4|8284.9|8287.3|8285.3|8286.4|8284.7|15
1650315460000|2022-04-18 20:57:40|8286.5|8285|8286.3|8284.8|8287|8285|8286.3|8284.1|12
1650315470000|2022-04-18 20:57:50|8286.6|8284|8286.6|8284.3|8286.8|8284.7|8286.1|8284|17
1650315480000|2022-04-18 20:58:00|8286.8|8284.4|8286.6|8284.2|8287.2|8284.5|8286.6|8284.1|14
1650315490000|2022-04-18 20:58:10|8286.7|8284.3|8286.3|8284.8|8286.7|8284.8|8286.3|8284.1|11
1650315500000|2022-04-18 20:58:20|8286.4|8284.9|8286.4|8284.9|8286.7|8284.9|8286.2|8284.2|6
1650315510000|2022-04-18 20:58:30|8286.3|8284.8|8287.1|8284.4|8287.1|8285.1|8286.1|8284.3|14
1650315520000|2022-04-18 20:58:40|8287|8284.5|8287.8|8284.1|8288.7|8285.1|8286.6|8283|45
1650315530000|2022-04-18 20:58:50|8288|8284|8288|8284.4|8288.5|8284.5|8287.8|8283.9|25
1650315540000|2022-04-18 20:59:00|8288.1|8284.2|8289.4|8282.6|8289.8|8284.5|8287.8|8280.8|43
1650315550000|2022-04-18 20:59:10|8289.7|8282.3|8288.6|8281.3|8290.5|8282.5|8287.9|8280.2|46
1650315560000|2022-04-18 20:59:20|8290.1|8281.4|8290.2|8281.7|8290.4|8282.7|8288.9|8280.2|25
1650315570000|2022-04-18 20:59:30|8288.4|8282.6|8287.8|8283.2|8288.7|8283.4|8287.4|8282.6|24
1650315580000|2022-04-18 20:59:40|8287.9|8283.3|8288.1|8283|8288.4|8283.4|8287.6|8282.4|33
1650315590000|2022-04-18 20:59:50|8288.9|8282|8289.8|8278.8|8290.2|8283.6|8286.4|8275.4|48
1650315600000|2022-04-18 21:00:00|8289.5|8278.5|8288.7|8277.7|8289.6|8278.6|8288.7|8277.7|6
1650315610000|2022-04-18 21:00:10|8288.9|8277.9|8288.9|8277.9|8288.9|8277.9|8288.9|8277.9|1
1650315620000|2022-04-18 21:00:20|8288.3|8277.3|8288.3|8277.3|8288.3|8277.3|8288.3|8277.3|1
1650315630000|2022-04-18 21:00:30|8288.7|8277.7|8288.7|8277.7|8288.7|8277.7|8288.7|8277.7|1
1650315640000|2022-04-18 21:00:40|8288.3|8277.3|8288|8277|8288.3|8277.3|8288|8277|2
1650315660000|2022-04-18 21:01:00|8287.9|8276.9|8287.9|8276.9|8287.9|8276.9|8287.9|8276.9|1
1650315670000|2022-04-18 21:01:10|8288|8277|8288.3|8277.3|8288.3|8277.3|8288|8277|2
1650315680000|2022-04-18 21:01:20|8288|8277|8288|8277|8288|8277|8288|8277|1
1650315700000|2022-04-18 21:01:40|8287.9|8276.9|8287.9|8276.9|8287.9|8276.9|8287.9|8276.9|1
1650315710000|2022-04-18 21:01:50|8287.8|8276.8|8289.6|8278.6|8290.3|8279.3|8287.8|8276.8|3
1650315720000|2022-04-18 21:02:00|8289.7|8278.7|8291.9|8280.9|8291.9|8280.9|8289.7|8278.7|4
1650315760000|2022-04-18 21:02:40|8289|8278|8289.2|8278.2|8289.2|8278.2|8289|8278|2
1650315770000|2022-04-18 21:02:50|8289.9|8278.9|8289.9|8278.9|8289.9|8278.9|8289.9|8278.9|1
1650315790000|2022-04-18 21:03:10|8288.2|8277.2|8288.5|8277.5|8288.5|8277.5|8288.2|8277.2|2
1650315800000|2022-04-18 21:03:20|8288.7|8277.7|8288.7|8277.7|8288.9|8277.9|8288.7|8277.7|3
1650315810000|2022-04-18 21:03:30|8288.9|8277.9|8288.8|8277.8|8288.9|8277.9|8288.8|8277.8|2
1650315820000|2022-04-18 21:03:40|8288.7|8277.7|8288.9|8277.9|8289|8278|8288.7|8277.7|7
1650315830000|2022-04-18 21:03:50|8288.6|8277.6|8288.9|8277.9|8288.9|8277.9|8288.6|8277.6|9
1650315840000|2022-04-18 21:04:00|8288.8|8277.8|8288.7|8277.7|8288.9|8277.9|8288.6|8277.6|11
1650315850000|2022-04-18 21:04:10|8288.8|8277.8|8288.9|8277.9|8288.9|8277.9|8288.8|8277.8|4
1650315860000|2022-04-18 21:04:20|8288.8|8277.8|8288.8|8277.8|8288.8|8277.8|8288.8|8277.8|1
1650315870000|2022-04-18 21:04:30|8289|8278|8289.3|8278.3|8289.3|8278.3|8289|8278|2
1650315880000|2022-04-18 21:04:40|8289.1|8278.1|8288.9|8277.9|8289.1|8278.1|8288.9|8277.9|4
1650315890000|2022-04-18 21:04:50|8289|8278|8289.3|8278.3|8289.6|8278.6|8289|8278|7
1650315900000|2022-04-18 21:05:00|8289.4|8278.4|8287.8|8276.8|8289.4|8278.4|8287.8|8276.8|15
1650315910000|2022-04-18 21:05:10|8287.6|8276.6|8287.9|8276.9|8288.1|8277.1|8287.6|8276.6|13
1650315920000|2022-04-18 21:05:20|8287.8|8276.8|8288|8277|8288.2|8277.2|8287.6|8276.6|7
1650315930000|2022-04-18 21:05:30|8287.8|8276.8|8288.1|8277.1|8288.1|8277.1|8287.8|8276.8|5
1650315940000|2022-04-18 21:05:40|8288|8277|8287.9|8276.9|8288|8277|8287.9|8276.9|4
1650315950000|2022-04-18 21:05:50|8287.8|8276.8|8287.8|8276.8|8287.9|8276.9|8287.8|8276.8|3
1650315960000|2022-04-18 21:06:00|8288|8277|8288|8277|8288.1|8277.1|8287.9|8276.9|7
1650315970000|2022-04-18 21:06:10|8288.6|8277.6|8288.7|8277.7|8288.8|8277.8|8288.6|8277.6|10
1650315980000|2022-04-18 21:06:20|8288.6|8277.6|8288.4|8277.4|8288.7|8277.7|8288.4|8277.4|4
1650315990000|2022-04-18 21:06:30|8288.5|8277.5|8288.6|8277.6|8288.9|8277.9|8288.5|8277.5|8
1650316000000|2022-04-18 21:06:40|8288.5|8277.5|8288.4|8277.4|8288.5|8277.5|8288.3|8277.3|11
1650316010000|2022-04-18 21:06:50|8288.2|8277.2|8287.9|8276.9|8288.6|8277.6|8287.9|8276.9|11
1650316020000|2022-04-18 21:07:00|8288|8277|8288.7|8277.7|8288.9|8277.9|8287.8|8276.8|9
1650316030000|2022-04-18 21:07:10|8288.6|8277.6|8288.6|8277.6|8288.6|8277.6|8288.2|8277.2|8
1650316040000|2022-04-18 21:07:20|8288.8|8277.8|8288.6|8277.6|8288.8|8277.8|8288.4|8277.4|6
1650316050000|2022-04-18 21:07:30|8288.3|8277.3|8288.4|8277.4|8288.4|8277.4|8288.1|8277.1|4
1650316060000|2022-04-18 21:07:40|8288.6|8277.6|8288.6|8277.6|8288.6|8277.6|8288.6|8277.6|1
1650316070000|2022-04-18 21:07:50|8288.4|8277.4|8288.2|8277.2|8288.4|8277.4|8288.2|8277.2|3
1650316080000|2022-04-18 21:08:00|8288.3|8277.3|8288.6|8277.6|8288.8|8277.8|8288.3|8277.3|6
1650316090000|2022-04-18 21:08:10|8288.5|8277.5|8288.6|8277.6|8288.6|8277.6|8288.5|8277.5|2
1650316100000|2022-04-18 21:08:20|8288.5|8277.5|8288.5|8277.5|8288.6|8277.6|8288.5|8277.5|3
1650316110000|2022-04-18 21:08:30|8288.4|8277.4|8288.5|8277.5|8288.5|8277.5|8288.4|8277.4|2
1650316120000|2022-04-18 21:08:40|8288.4|8277.4|8288.4|8277.4|8288.4|8277.4|8288.3|8277.3|3
1650316130000|2022-04-18 21:08:50|8288.3|8277.3|8288.3|8277.3|8288.3|8277.3|8288.3|8277.3|1
1650316140000|2022-04-18 21:09:00|8288.2|8277.2|8288.1|8277.1|8288.2|8277.2|8288.1|8277.1|2
1650316150000|2022-04-18 21:09:10|8288.4|8277.4|8288.3|8277.3|8288.5|8277.5|8288.2|8277.2|4
1650316160000|2022-04-18 21:09:20|8288.4|8277.4|8288.5|8277.5|8288.5|8277.5|8288.4|8277.4|2
1650316170000|2022-04-18 21:09:30|8288.8|8277.8|8288.9|8277.9|8288.9|8277.9|8288.8|8277.8|2
1650316180000|2022-04-18 21:09:40|8288.8|8277.8|8288.6|8277.6|8288.8|8277.8|8288.6|8277.6|2
1650316190000|2022-04-18 21:09:50|8288.7|8277.7|8288.7|8277.7|8288.7|8277.7|8288.7|8277.7|1
1650316200000|2022-04-18 21:10:00|8288.6|8277.6|8288.5|8277.5|8289.4|8278.4|8288.4|8277.4|9
1650316210000|2022-04-18 21:10:10|8288.7|8277.7|8288.6|8277.6|8288.7|8277.7|8288.3|8277.3|5
1650316220000|2022-04-18 21:10:20|8288.8|8277.8|8288.7|8277.7|8288.8|8277.8|8288.4|8277.4|5
1650316230000|2022-04-18 21:10:30|8288.8|8277.8|8290.2|8279.2|8291|8280|8288.4|8277.4|9
1650316240000|2022-04-18 21:10:40|8290.6|8279.6|8290.7|8279.7|8291.3|8280.3|8290.2|8279.2|6
1650316250000|2022-04-18 21:10:50|8290.6|8279.6|8289.1|8278.1|8291.6|8280.6|8288.4|8277.4|8
1650316260000|2022-04-18 21:11:00|8289.7|8278.7|8289.7|8278.7|8290.3|8279.3|8289.6|8278.6|6
1650316270000|2022-04-18 21:11:10|8288.9|8277.9|8288.8|8277.8|8289.1|8278.1|8288.3|8277.3|8
1650316280000|2022-04-18 21:11:20|8289|8278|8289|8278|8289.4|8278.4|8289|8278|4
1650316290000|2022-04-18 21:11:30|8289.1|8278.1|8289.6|8278.6|8289.6|8278.6|8288|8277|18
1650316300000|2022-04-18 21:11:40|8289.4|8278.4|8289.9|8278.9|8289.9|8278.9|8289.2|8278.2|8
1650316310000|2022-04-18 21:11:50|8287.7|8276.7|8288.4|8277.4|8288.4|8277.4|8287.7|8276.7|2
1650316320000|2022-04-18 21:12:00|8288.7|8277.7|8288.5|8277.5|8289.1|8278.1|8288|8277|6
1650316330000|2022-04-18 21:12:10|8289.4|8278.4|8288.8|8277.8|8289.6|8278.6|8288.1|8277.1|6
1650316340000|2022-04-18 21:12:20|8289.4|8278.4|8289.5|8278.5|8289.5|8278.5|8288.6|8277.6|6
1650316350000|2022-04-18 21:12:30|8289.4|8278.4|8289.5|8278.5|8290.3|8279.3|8289.4|8278.4|17
1650316360000|2022-04-18 21:12:40|8288.4|8277.4|8289.7|8278.7|8289.7|8278.7|8288.4|8277.4|7
1650316370000|2022-04-18 21:12:50|8289.6|8278.6|8288.2|8277.2|8289.6|8278.6|8287.9|8276.9|8
1650316380000|2022-04-18 21:13:00|8288.7|8277.7|8286.9|8275.9|8288.7|8277.7|8286.9|8275.9|9
1650316390000|2022-04-18 21:13:10|8287.6|8276.6|8289.4|8278.4|8289.4|8278.4|8287.6|8276.6|4
1650316400000|2022-04-18 21:13:20|8289.6|8278.6|8289.7|8278.7|8289.7|8278.7|8289.4|8278.4|7
1650316410000|2022-04-18 21:13:30|8289|8278|8289.2|8278.2|8289.3|8278.3|8289|8278|4
1650316420000|2022-04-18 21:13:40|8288.2|8277.2|8288.4|8277.4|8288.7|8277.7|8288.2|8277.2|8
1650316430000|2022-04-18 21:13:50|8288.7|8277.7|8288|8277|8288.7|8277.7|8287.3|8276.3|3
1650316440000|2022-04-18 21:14:00|8286|8275|8289.6|8278.6|8289.6|8278.6|8286|8275|5
1650316450000|2022-04-18 21:14:10|8289.1|8278.1|8289.5|8278.5|8289.6|8278.6|8289.1|8278.1|5
1650316460000|2022-04-18 21:14:20|8289.3|8278.3|8289.6|8278.6|8289.6|8278.6|8289.3|8278.3|3
1650316470000|2022-04-18 21:14:30|8288.8|8277.8|8289.4|8278.4|8289.4|8278.4|8288.8|8277.8|3
1650316480000|2022-04-18 21:14:40|8288.8|8277.8|8289.6|8278.6|8289.7|8278.7|8288.8|8277.8|6
1650316490000|2022-04-18 21:14:50|8289.4|8278.4|8289.4|8278.4|8289.5|8278.5|8289.2|8278.2|4
1650316500000|2022-04-18 21:15:00|8289.3|8278.3|8289.2|8278.2|8290|8279|8288.3|8277.3|15
1650316510000|2022-04-18 21:15:10|8288.2|8277.2|8289|8278|8289.2|8278.2|8288.1|8277.1|15
1650316520000|2022-04-18 21:15:20|8288.8|8277.8|8289.4|8278.4|8290.4|8279.4|8288|8277|14
1650316530000|2022-04-18 21:15:30|8289.8|8278.8|8289.4|8278.4|8289.8|8278.8|8288.9|8277.9|9
1650316540000|2022-04-18 21:15:40|8289.7|8278.7|8289.1|8278.1|8289.7|8278.7|8288.1|8277.1|8
1650316550000|2022-04-18 21:15:50|8288.5|8277.5|8288.1|8277.1|8289.1|8278.1|8287.3|8276.3|5
1650316560000|2022-04-18 21:16:00|8287.9|8276.9|8288.2|8277.2|8289.4|8278.4|8287.9|8276.9|9
1650316570000|2022-04-18 21:16:10|8288.3|8277.3|8288.9|8277.9|8288.9|8277.9|8288.2|8277.2|7
1650316580000|2022-04-18 21:16:20|8289.5|8278.5|8288.3|8277.3|8289.5|8278.5|8287.8|8276.8|4
1650316590000|2022-04-18 21:16:30|8288.2|8277.2|8289.5|8278.5|8290.2|8279.2|8288.2|8277.2|24
1650316600000|2022-04-18 21:16:40|8289.6|8278.6|8289.4|8278.4|8289.6|8278.6|8288.9|8277.9|8
1650316610000|2022-04-18 21:16:50|8289.1|8278.1|8290|8279|8290.1|8279.1|8289.1|8278.1|4
1650316620000|2022-04-18 21:17:00|8290.2|8279.2|8290.3|8279.3|8290.3|8279.3|8289|8278|6
1650316630000|2022-04-18 21:17:10|8290.2|8279.2|8288.7|8277.7|8290.2|8279.2|8288.7|8277.7|9
1650316640000|2022-04-18 21:17:20|8289.1|8278.1|8289.4|8278.4|8289.7|8278.7|8286.9|8275.9|8
1650316650000|2022-04-18 21:17:30|8289.3|8278.3|8289.2|8278.2|8289.3|8278.3|8288.7|8277.7|8
1650316660000|2022-04-18 21:17:40|8289|8278|8289.2|8278.2|8289.3|8278.3|8289|8278|7
1650316670000|2022-04-18 21:17:50|8289.3|8278.3|8289.4|8278.4|8290|8279|8288.6|8277.6|10
1650316680000|2022-04-18 21:18:00|8289.5|8278.5|8289.5|8278.5|8289.5|8278.5|8289.5|8278.5|1
1650316690000|2022-04-18 21:18:10|8289.6|8278.6|8289.9|8278.9|8289.9|8278.9|8289.6|8278.6|3
1650316700000|2022-04-18 21:18:20|8289.8|8278.8|8289.4|8278.4|8289.8|8278.8|8288.3|8277.3|5
1650316710000|2022-04-18 21:18:30|8289.5|8278.5|8289.6|8278.6|8289.6|8278.6|8289.4|8278.4|3
1650316720000|2022-04-18 21:18:40|8289.5|8278.5|8289.4|8278.4|8289.7|8278.7|8289.1|8278.1|6
1650316730000|2022-04-18 21:18:50|8289.3|8278.3|8290|8279|8290.1|8279.1|8289.1|8278.1|5
1650316740000|2022-04-18 21:19:00|8289.9|8278.9|8289.4|8278.4|8290|8279|8288.7|8277.7|4
1650316750000|2022-04-18 21:19:10|8289.5|8278.5|8289.6|8278.6|8289.7|8278.7|8289.5|8278.5|3
1650316760000|2022-04-18 21:19:20|8289.5|8278.5|8289.8|8278.8|8289.8|8278.8|8289.4|8278.4|4
1650316770000|2022-04-18 21:19:30|8289.6|8278.6|8289.4|8278.4|8289.7|8278.7|8288.7|8277.7|5
1650316780000|2022-04-18 21:19:40|8289.2|8278.2|8289.5|8278.5|8289.8|8278.8|8288.2|8277.2|14
1650316790000|2022-04-18 21:19:50|8289.6|8278.6|8292.3|8281.3|8292.3|8281.3|8288.6|8277.6|14
1650316800000|2022-04-18 21:20:00|8290.9|8279.9|8290.6|8279.6|8290.9|8279.9|8289.5|8278.5|8
1650316810000|2022-04-18 21:20:10|8291.1|8280.1|8289.4|8278.4|8291.1|8280.1|8289.4|8278.4|11
1650316820000|2022-04-18 21:20:20|8289.3|8278.3|8289.7|8278.7|8289.7|8278.7|8289|8278|7
1650316830000|2022-04-18 21:20:30|8289.8|8278.8|8290.4|8279.4|8292.7|8281.7|8289.8|8278.8|4
1650316840000|2022-04-18 21:20:40|8290.3|8279.3|8289.9|8278.9|8290.3|8279.3|8289.8|8278.8|4
1650316850000|2022-04-18 21:20:50|8289.6|8278.6|8291.6|8280.6|8291.6|8280.6|8289.6|8278.6|2
1650316860000|2022-04-18 21:21:00|8291.1|8280.1|8290|8279|8291.2|8280.2|8290|8279|4
1650316870000|2022-04-18 21:21:10|8289.8|8278.8|8289.6|8278.6|8289.8|8278.8|8289.6|8278.6|4
1650316880000|2022-04-18 21:21:20|8289.8|8278.8|8289.8|8278.8|8289.8|8278.8|8289.7|8278.7|5
1650316890000|2022-04-18 21:21:30|8289.9|8278.9|8289.9|8278.9|8290|8279|8289.7|8278.7|6
1650316900000|2022-04-18 21:21:40|8289.8|8278.8|8289.9|8278.9|8290|8279|8289.8|8278.8|4
1650316910000|2022-04-18 21:21:50|8289.8|8278.8|8289.7|8278.7|8289.8|8278.8|8289.7|8278.7|2
1650316920000|2022-04-18 21:22:00|8289.5|8278.5|8289.5|8278.5|8289.5|8278.5|8289.5|8278.5|1
1650316930000|2022-04-18 21:22:10|8289.6|8278.6|8289.7|8278.7|8289.7|8278.7|8289.6|8278.6|2
1650316940000|2022-04-18 21:22:20|8289.5|8278.5|8289.8|8278.8|8289.8|8278.8|8289.5|8278.5|2
1650316950000|2022-04-18 21:22:30|8289.9|8278.9|8290|8279|8290|8279|8289.9|8278.9|2
1650316960000|2022-04-18 21:22:40|8289.8|8278.8|8289.9|8278.9|8289.9|8278.9|8289.8|8278.8|2
1650316970000|2022-04-18 21:22:50|8289.8|8278.8|8290|8279|8290|8279|8289.8|8278.8|3
1650316980000|2022-04-18 21:23:00|8290.1|8279.1|8289.7|8278.7|8290.1|8279.1|8289.5|8278.5|8
1650316990000|2022-04-18 21:23:10|8289.6|8278.6|8289.8|8278.8|8289.8|8278.8|8289.6|8278.6|3
1650317000000|2022-04-18 21:23:20|8289.7|8278.7|8289.8|8278.8|8289.8|8278.8|8289.7|8278.7|2
1650317010000|2022-04-18 21:23:30|8290|8279|8289.8|8278.8|8290|8279|8289.6|8278.6|3
1650317020000|2022-04-18 21:23:40|8290|8279|8290.1|8279.1|8290.1|8279.1|8290|8279|4
1650317030000|2022-04-18 21:23:50|8290|8279|8289.9|8278.9|8290|8279|8289.9|8278.9|2
1650317040000|2022-04-18 21:24:00|8290|8279|8289.7|8278.7|8290|8279|8289.6|8278.6|5
1650317050000|2022-04-18 21:24:10|8290.1|8279.1|8290|8279|8290.1|8279.1|8289.9|8278.9|3
1650317060000|2022-04-18 21:24:20|8289.8|8278.8|8289.7|8278.7|8289.9|8278.9|8289.6|8278.6|5
1650317070000|2022-04-18 21:24:30|8290.2|8279.2|8290|8279|8290.2|8279.2|8289.9|8278.9|4
1650317080000|2022-04-18 21:24:40|8289.9|8278.9|8290.1|8279.1|8290.1|8279.1|8289.9|8278.9|2
1650317090000|2022-04-18 21:24:50|8290|8279|8289.9|8278.9|8290|8279|8289.9|8278.9|2
1650317100000|2022-04-18 21:25:00|8290.2|8279.2|8289.9|8278.9|8290.2|8279.2|8289.4|8278.4|11
1650317110000|2022-04-18 21:25:10|8289.8|8278.8|8289.8|8278.8|8289.8|8278.8|8289.8|8278.8|1
1650317120000|2022-04-18 21:25:20|8289.7|8278.7|8289.9|8278.9|8290.1|8279.1|8289.7|8278.7|5
1650317130000|2022-04-18 21:25:30|8290|8279|8290|8279|8290.1|8279.1|8289.9|8278.9|6
1650317140000|2022-04-18 21:25:40|8289.9|8278.9|8289.9|8278.9|8290.2|8279.2|8289.9|8278.9|6
1650317150000|2022-04-18 21:25:50|8290|8279|8290|8279|8290|8279|8289.9|8278.9|5
1650317160000|2022-04-18 21:26:00|8289.9|8278.9|8290|8279|8290|8279|8289.9|8278.9|2
1650317170000|2022-04-18 21:26:10|8289.9|8278.9|8290.1|8279.1|8290.1|8279.1|8289.9|8278.9|3
1650317180000|2022-04-18 21:26:20|8289.8|8278.8|8289.8|8278.8|8290.1|8279.1|8289.8|8278.8|7
1650317190000|2022-04-18 21:26:30|8289.6|8278.6|8289.8|8278.8|8289.9|8278.9|8289|8278|5
1650317200000|2022-04-18 21:26:40|8289.6|8278.6|8289.9|8278.9|8290|8279|8289.6|8278.6|7
1650317210000|2022-04-18 21:26:50|8289.8|8278.8|8289.8|8278.8|8289.8|8278.8|8289.8|8278.8|1
1650317220000|2022-04-18 21:27:00|8289.9|8278.9|8289.9|8278.9|8290|8279|8289.7|8278.7|7
1650317230000|2022-04-18 21:27:10|8290.1|8279.1|8290.3|8279.3|8290.3|8279.3|8289.9|8278.9|4
1650317240000|2022-04-18 21:27:20|8290.4|8279.4|8290.3|8279.3|8290.4|8279.4|8290|8279|6
1650317250000|2022-04-18 21:27:30|8290|8279|8289.6|8278.6|8290|8279|8289.6|8278.6|8
1650317260000|2022-04-18 21:27:40|8289.9|8278.9|8290|8279|8290|8279|8289.9|8278.9|2
1650317270000|2022-04-18 21:27:50|8289.9|8278.9|8290|8279|8290|8279|8289.9|8278.9|4
1650317280000|2022-04-18 21:28:00|8289.9|8278.9|8289.9|8278.9|8289.9|8278.9|8289.8|8278.8|3
1650317290000|2022-04-18 21:28:10|8289.8|8278.8|8289.9|8278.9|8290.1|8279.1|8289.8|8278.8|4
1650317300000|2022-04-18 21:28:20|8289.8|8278.8|8290.1|8279.1|8290.1|8279.1|8289.8|8278.8|2
1650317310000|2022-04-18 21:28:30|8289.9|8278.9|8289.9|8278.9|8289.9|8278.9|8289|8278|8
1650317320000|2022-04-18 21:28:40|8289.8|8278.8|8290|8279|8290.1|8279.1|8289.8|8278.8|3
1650317330000|2022-04-18 21:28:50|8290.1|8279.1|8290|8279|8290.1|8279.1|8290|8279|2
1650317340000|2022-04-18 21:29:00|8289.9|8278.9|8289.8|8278.8|8290|8279|8289.8|8278.8|6
1650317350000|2022-04-18 21:29:10|8289.7|8278.7|8289.7|8278.7|8289.7|8278.7|8289.7|8278.7|1
1650317360000|2022-04-18 21:29:20|8289.6|8278.6|8289.6|8278.6|8289.9|8278.9|8289.5|8278.5|6
1650317370000|2022-04-18 21:29:30|8289.5|8278.5|8289.7|8278.7|8290|8279|8289.5|8278.5|5
1650317380000|2022-04-18 21:29:40|8289.8|8278.8|8289.8|8278.8|8289.8|8278.8|8289.8|8278.8|1
1650317400000|2022-04-18 21:30:00|8289.7|8278.7|8289.7|8278.7|8289.7|8278.7|8288.4|8277.4|31
1650317410000|2022-04-18 21:30:10|8289.4|8278.4|8290.1|8279.1|8290.1|8279.1|8289|8278|11
1650317420000|2022-04-18 21:30:20|8290|8279|8289.1|8278.1|8290.4|8279.4|8288.9|8277.9|7
1650317430000|2022-04-18 21:30:30|8288.9|8277.9|8289.3|8278.3|8289.3|8278.3|8288.5|8277.5|7
1650317440000|2022-04-18 21:30:40|8289.2|8278.2|8290.2|8279.2|8290.2|8279.2|8288.8|8277.8|5
1650317450000|2022-04-18 21:30:50|8290.1|8279.1|8290|8279|8290.1|8279.1|8289.6|8278.6|13
1650317460000|2022-04-18 21:31:00|8290.1|8279.1|8290.2|8279.2|8290.3|8279.3|8290|8279|6
1650317470000|2022-04-18 21:31:10|8290|8279|8290.1|8279.1|8290.2|8279.2|8289.8|8278.8|8
1650317480000|2022-04-18 21:31:20|8290.2|8279.2|8290.3|8279.3|8290.9|8279.9|8290|8279|20
1650317490000|2022-04-18 21:31:30|8290.2|8279.2|8290.2|8279.2|8290.2|8279.2|8290.1|8279.1|3
1650317500000|2022-04-18 21:31:40|8290.3|8279.3|8290.2|8279.2|8290.3|8279.3|8290.1|8279.1|5
1650317510000|2022-04-18 21:31:50|8290.3|8279.3|8289.8|8279.8|8290.3|8279.8|8289.8|8279.2|7
1650317520000|2022-04-18 21:32:00|8289.9|8279.7|8289.8|8279.8|8290.3|8279.8|8289.3|8278.9|11
1650317530000|2022-04-18 21:32:10|8290.1|8279.1|8290.2|8279.2|8290.3|8279.3|8290.1|8279.1|4
1650317540000|2022-04-18 21:32:20|8290.1|8279.1|8290.2|8279.2|8290.2|8279.2|8290.1|8279.1|2
1650317550000|2022-04-18 21:32:30|8290.1|8279.1|8289.8|8279.9|8290.1|8279.9|8289.8|8279.1|4
1650317560000|2022-04-18 21:32:40|8290.2|8279.2|8290.3|8279.3|8290.3|8279.8|8289.6|8279.2|5
1650317570000|2022-04-18 21:32:50|8290.1|8279.6|8289.5|8279.4|8290.2|8280|8289.3|8279.2|9
1650317580000|2022-04-18 21:33:00|8290|8279|8288.6|8280|8290|8280|8288.6|8279|5
1650317590000|2022-04-18 21:33:10|8290|8279|8289.3|8279.6|8290|8279.9|8289|8279|13
1650317600000|2022-04-18 21:33:20|8289.2|8279.3|8290|8279|8290.1|8279.9|8289|8278.6|11
1650317610000|2022-04-18 21:33:30|8289.8|8279.1|8290|8279|8290|8279.2|8289.8|8279|3
1650317620000|2022-04-18 21:33:40|8288.6|8280|8290.3|8279.3|8290.5|8280|8288.6|8278.8|10
1650317630000|2022-04-18 21:33:50|8290.2|8279.2|8290.1|8279.1|8290.4|8279.4|8290|8279|11
1650317640000|2022-04-18 21:34:00|8290.2|8279.2|8290.2|8279.2|8290.2|8279.2|8290.1|8279.1|3
1650317650000|2022-04-18 21:34:10|8290.1|8279.1|8290.3|8279.3|8290.4|8279.4|8290|8279|7
1650317660000|2022-04-18 21:34:20|8288.7|8279.4|8288.7|8280.7|8288.7|8280.7|8288.7|8279.4|2
1650317670000|2022-04-18 21:34:30|8289.4|8280|8289.2|8280.2|8290.2|8280.6|8288.7|8279.2|8
1650317680000|2022-04-18 21:34:40|8290.4|8279.4|8290.5|8279.5|8290.5|8279.5|8290.2|8279.2|4
1650317690000|2022-04-18 21:34:50|8290.6|8279.6|8290.5|8279.5|8290.6|8279.6|8290.5|8279.5|2
1650317710000|2022-04-18 21:35:10|8289.6|8280.4|8288.9|8281|8289.6|8281|8288.9|8280.4|5
1650317720000|2022-04-18 21:35:20|8288|8282.6|8288.7|8281.2|8290.2|8282.6|8288|8279.8|9
1650317730000|2022-04-18 21:35:30|8288.8|8280.6|8288.8|8281.2|8289.4|8281.2|8288.8|8280.6|5
1650317740000|2022-04-18 21:35:40|8288.7|8279.9|8290.7|8279.7|8290.9|8279.9|8288.7|8279.7|5
1650317750000|2022-04-18 21:35:50|8290.6|8279.6|8290.6|8279.6|8290.6|8279.9|8290.2|8279.5|4
1650317760000|2022-04-18 21:36:00|8290.7|8279.7|8289.1|8280.8|8290.7|8281.2|8288.7|8279.7|5
1650317770000|2022-04-18 21:36:10|8289|8281.8|8289|8280.5|8289.3|8282.1|8287.6|8280.5|5
1650317780000|2022-04-18 21:36:20|8288|8281.7|8288.3|8281.5|8288.6|8282.5|8287.2|8281.1|7
1650317790000|2022-04-18 21:36:30|8288.4|8281.4|8290.3|8279.3|8290.3|8281.7|8288.1|8278.7|10
1650317810000|2022-04-18 21:36:50|8290.4|8279.4|8290.3|8279.3|8290.4|8279.4|8290.3|8279.3|4
1650317830000|2022-04-18 21:37:10|8289.6|8280|8289.2|8280.5|8289.6|8281.1|8288.6|8280|6
1650317840000|2022-04-18 21:37:20|8290.3|8279.3|8289.7|8279.9|8290.3|8279.9|8289.7|8279.3|3
1650317850000|2022-04-18 21:37:30|8288.6|8281|8290.2|8279.9|8290.9|8281.3|8288.4|8279.2|11
1650317860000|2022-04-18 21:37:40|8290.5|8279.5|8290.4|8279.4|8290.5|8279.5|8290.2|8279.2|9
1650317870000|2022-04-18 21:37:50|8290.5|8279.5|8290.4|8279.4|8290.5|8279.5|8290.4|8279.4|2
1650317890000|2022-04-18 21:38:10|8287.7|8281.2|8289.9|8279.7|8289.9|8281.6|8287.6|8279.7|7
1650317900000|2022-04-18 21:38:20|8289.8|8279.4|8290.4|8279.5|8290.4|8279.5|8289.8|8279.4|3
1650317910000|2022-04-18 21:38:30|8290.2|8279.7|8290.5|8279.5|8290.5|8280.1|8289.9|8279.4|7
1650317920000|2022-04-18 21:38:40|8289.6|8279.9|8289.9|8280|8290.1|8280.4|8289.4|8279.5|4
1650317930000|2022-04-18 21:38:50|8287.7|8281.9|8288.4|8280.9|8288.4|8281.9|8287.7|8280.9|2
1650317940000|2022-04-18 21:39:00|8288|8281.5|8289.3|8280|8289.3|8281.9|8287.5|8280|8
1650317950000|2022-04-18 21:39:10|8287.8|8282.1|8288.5|8281.2|8289|8282.1|8287.8|8280.6|3
1650317960000|2022-04-18 21:39:20|8288.2|8281.6|8288.5|8281.2|8288.7|8281.6|8288.2|8280.8|4
1650317970000|2022-04-18 21:39:30|8288|8281.8|8288.1|8281.4|8288.2|8281.9|8287.5|8281|6
1650317980000|2022-04-18 21:39:40|8287.9|8281.6|8286.7|8282.2|8287.9|8282.2|8286.7|8281.6|3
1650317990000|2022-04-18 21:39:50|8286.4|8282.6|8289.9|8279|8290.2|8282.6|8286.4|8278.3|11
1650318000000|2022-04-18 21:40:00|8290.6|8279.6|8291|8280|8291|8280.5|8288.4|8279.5|9
1650318010000|2022-04-18 21:40:10|8290.9|8279.9|8290.4|8279.4|8290.9|8279.9|8290.4|8279.4|7
1650318020000|2022-04-18 21:40:20|8290.5|8279.5|8289.9|8278.9|8290.6|8280.8|8289.1|8278.8|5
1650318030000|2022-04-18 21:40:30|8290.1|8279.2|8291.5|8280.5|8291.7|8280.7|8289.7|8278.7|10
1650318040000|2022-04-18 21:40:40|8291|8280.2|8288.6|8277.6|8291|8280.9|8288.6|8277.6|16
1650318050000|2022-04-18 21:40:50|8289.3|8278.3|8288.7|8277.7|8289.9|8278.9|8288.3|8277.3|16
1650318060000|2022-04-18 21:41:00|8289|8278|8290|8279|8290.6|8279.6|8289|8278|25
1650318070000|2022-04-18 21:41:10|8289.9|8278.9|8289.7|8278.7|8290.5|8279.5|8289.7|8278.7|11
1650318080000|2022-04-18 21:41:20|8290.4|8279.4|8291|8280|8291.6|8280.6|8290|8279|17
1650318090000|2022-04-18 21:41:30|8290.5|8279.5|8290.8|8279.8|8292|8281.1|8290|8279|11
1650318100000|2022-04-18 21:41:40|8291.1|8279.9|8289.3|8278.3|8291.3|8280.3|8288.9|8277.9|11
1650318110000|2022-04-18 21:41:50|8289|8278|8290.1|8279.1|8290.4|8279.4|8289|8278|19
1650318120000|2022-04-18 21:42:00|8290|8279|8289.3|8278.3|8290.3|8279.3|8288.8|8277.8|14
1650318130000|2022-04-18 21:42:10|8289.4|8278.4|8290|8279|8290|8279|8288.9|8277.9|13
1650318140000|2022-04-18 21:42:20|8289.9|8278.9|8289.7|8278.7|8289.9|8278.9|8289.2|8278.2|6
1650318150000|2022-04-18 21:42:30|8289.8|8278.8|8288.9|8277.9|8289.9|8279|8288.9|8277.9|5
1650318160000|2022-04-18 21:42:40|8289.5|8278.5|8291.3|8280.3|8291.6|8280.6|8289.5|8278.5|14
1650318170000|2022-04-18 21:42:50|8290.7|8279.7|8290.9|8279.9|8291|8280|8290.1|8279.1|7
1650318180000|2022-04-18 21:43:00|8290.8|8279.8|8291.2|8280.2|8291.3|8280.3|8290.8|8279.8|3
1650318190000|2022-04-18 21:43:10|8291.3|8280.3|8290.4|8279.4|8291.3|8280.3|8290|8279|7
1650318200000|2022-04-18 21:43:20|8290.5|8279.5|8289.5|8281.5|8291.2|8281.8|8289.4|8279.5|7
1650318210000|2022-04-18 21:43:30|8289|8282.3|8290.8|8279.8|8291.2|8282.3|8289|8278.7|11
1650318220000|2022-04-18 21:43:40|8291|8280|8291.6|8280.6|8291.7|8280.7|8290.9|8279.9|5
1650318230000|2022-04-18 21:43:50|8291.7|8280.7|8291.5|8280.5|8291.7|8280.7|8291.5|8280.5|4
1650318240000|2022-04-18 21:44:00|8291.7|8280.7|8291.7|8280.7|8291.9|8280.9|8291.6|8280.6|4
1650318250000|2022-04-18 21:44:10|8291.2|8280.2|8291.2|8280.9|8291.8|8280.9|8291.2|8280.2|9
1650318260000|2022-04-18 21:44:20|8291.6|8281|8291.7|8280.7|8291.9|8281|8291.5|8280.5|13
1650318270000|2022-04-18 21:44:30|8291.6|8280.6|8291.6|8280.6|8291.6|8280.6|8291.6|8280.6|1
1650318290000|2022-04-18 21:44:50|8291.9|8280.9|8291.8|8280.8|8291.9|8280.9|8291.8|8280.8|2
1650318300000|2022-04-18 21:45:00|8291.6|8281.1|8291.7|8280.7|8291.8|8281.1|8291.6|8280.7|5
1650318310000|2022-04-18 21:45:10|8291.8|8280.8|8291.6|8280.6|8291.8|8281.2|8290.4|8280.2|13
1650318320000|2022-04-18 21:45:20|8291.7|8280.7|8291.4|8280.4|8291.7|8280.7|8291.4|8280.4|6
1650318330000|2022-04-18 21:45:30|8291.5|8280.5|8291.4|8280.4|8291.5|8280.5|8291.4|8280.4|2
1650318350000|2022-04-18 21:45:50|8291.2|8280.7|8291.6|8280.6|8291.8|8280.8|8290.5|8280.2|11
1650318360000|2022-04-18 21:46:00|8291.4|8280.8|8291.4|8280.5|8291.6|8280.8|8291.4|8280.4|6
1650318370000|2022-04-18 21:46:10|8291.2|8280.6|8291.9|8280.9|8292|8281|8291.2|8280.6|14
1650318380000|2022-04-18 21:46:20|8291.7|8281|8291.4|8281.1|8292.1|8281.4|8291.3|8280.7|16
1650318390000|2022-04-18 21:46:30|8291.1|8281.4|8291.6|8280.9|8292|8281.4|8291.1|8280.7|7
1650318400000|2022-04-18 21:46:40|8291.7|8280.8|8291.2|8280.6|8291.8|8281.1|8291.2|8280.3|10
1650318410000|2022-04-18 21:46:50|8291.3|8280.7|8291.4|8280.4|8291.7|8281.4|8290.3|8280.3|12
1650318420000|2022-04-18 21:47:00|8291.7|8280.7|8291.7|8280.7|8291.7|8280.7|8291.6|8280.6|5
1650318430000|2022-04-18 21:47:10|8291.6|8280.6|8291.3|8280.3|8291.7|8280.7|8291.3|8280.3|6
1650318440000|2022-04-18 21:47:20|8291.4|8280.4|8291.1|8280.1|8291.4|8280.4|8291.1|8280.1|8
1650318450000|2022-04-18 21:47:30|8291|8280|8291.2|8280.2|8291.2|8280.2|8291|8280|11
1650318460000|2022-04-18 21:47:40|8291.3|8280.3|8291.6|8280.6|8291.6|8280.6|8291.3|8280.3|6
1650318470000|2022-04-18 21:47:50|8291.5|8280.5|8291.5|8280.5|8291.6|8280.6|8291.5|8280.5|3
1650318480000|2022-04-18 21:48:00|8291.4|8280.4|8291.5|8280.5|8291.5|8280.5|8291.4|8280.4|2
1650318490000|2022-04-18 21:48:10|8291.4|8280.4|8291.4|8280.4|8291.4|8280.4|8291.3|8280.3|3
1650318500000|2022-04-18 21:48:20|8291.5|8280.5|8291.5|8280.5|8291.5|8280.5|8291.4|8280.4|3
1650318510000|2022-04-18 21:48:30|8290.3|8281.4|8291.7|8280.7|8291.7|8281.4|8290.3|8280.7|2
1650318520000|2022-04-18 21:48:40|8291.6|8280.6|8291.6|8280.6|8291.6|8280.7|8291.5|8280.6|4
1650318530000|2022-04-18 21:48:50|8291.5|8280.8|8290.5|8281.8|8291.5|8281.8|8290.5|8280.8|4
1650318540000|2022-04-18 21:49:00|8290.3|8282|8290.5|8281.8|8290.8|8282.2|8290.1|8281.5|4
1650318550000|2022-04-18 21:49:10|8290.2|8282.1|8290.5|8281.8|8291.5|8282.8|8289.5|8280.7|4
1650318560000|2022-04-18 21:49:20|8290.1|8282.2|8290.4|8281.6|8290.7|8282.2|8290.1|8281.2|10
1650318570000|2022-04-18 21:49:30|8290.2|8281.9|8291.7|8280.7|8291.9|8282.1|8289.9|8280.7|5
1650318580000|2022-04-18 21:49:40|8290|8282|8290.4|8281.8|8290.8|8282|8290|8281.2|3
1650318590000|2022-04-18 21:49:50|8290|8282.3|8290.6|8281.8|8291|8282.3|8290|8281.2|4
1650318600000|2022-04-18 21:50:00|8289.6|8282.8|8289.4|8283|8289.6|8283|8289.4|8282.8|2
1650318610000|2022-04-18 21:50:10|8289.7|8281.7|8291.4|8280.4|8291.8|8282.9|8289.5|8280.4|13
1650318620000|2022-04-18 21:50:20|8291.8|8280.8|8291.1|8280.1|8291.8|8280.8|8290.8|8279.8|12
1650318630000|2022-04-18 21:50:30|8291.5|8280.5|8291.5|8280.5|8291.5|8280.5|8291.2|8280.2|5
1650318640000|2022-04-18 21:50:40|8291.4|8280.4|8291.1|8280.1|8291.4|8280.4|8291.1|8280.1|7
1650318650000|2022-04-18 21:50:50|8291.3|8280.3|8290.9|8279.9|8291.3|8280.3|8290.8|8279.8|8
1650318660000|2022-04-18 21:51:00|8290.6|8279.8|8289.6|8281.4|8290.6|8281.4|8289.4|8279.8|6
1650318670000|2022-04-18 21:51:10|8289.7|8281.3|8291.1|8280.1|8291.1|8281.3|8289.5|8280.1|9
1650318680000|2022-04-18 21:51:20|8291|8280|8291.2|8280.2|8291.3|8280.3|8291|8280|3
1650318690000|2022-04-18 21:51:30|8291.1|8280.3|8290.8|8280.1|8291.3|8280.3|8290.8|8280|10
1650318700000|2022-04-18 21:51:40|8290.6|8280.5|8290.8|8280.1|8291.3|8280.5|8290.6|8280.1|10
1650318710000|2022-04-18 21:51:50|8290.9|8280|8290.3|8280.3|8290.9|8280.3|8290.2|8280|4
1650318720000|2022-04-18 21:52:00|8290.2|8280.2|8289.8|8281.2|8290.2|8281.2|8289.1|8280.2|5
1650318730000|2022-04-18 21:52:10|8290.2|8280.7|8288.3|8281.8|8290.2|8281.8|8288.3|8280.7|3
1650318740000|2022-04-18 21:52:20|8288.5|8282.2|8288.4|8281.4|8288.5|8282.2|8287.9|8281.4|3
1650318750000|2022-04-18 21:52:30|8288.3|8281.7|8289|8281.2|8289.7|8281.8|8288.1|8280.8|7
1650318760000|2022-04-18 21:52:40|8290.1|8280.4|8289|8281.3|8290.1|8281.5|8288.7|8280.4|9
1650318770000|2022-04-18 21:52:50|8288.9|8281.2|8289.2|8281.5|8289.7|8281.5|8288.8|8280.6|5
1650318780000|2022-04-18 21:53:00|8289.1|8281.4|8289.3|8281.3|8290.3|8281.4|8289.1|8280.6|5
1650318790000|2022-04-18 21:53:10|8289.7|8280.7|8288.9|8281.4|8290|8281.4|8288.9|8280.4|5
1650318800000|2022-04-18 21:53:20|8288.8|8281.7|8289.3|8280.6|8289.3|8281.7|8288.6|8280.6|4
1650318810000|2022-04-18 21:53:30|8289.1|8280.9|8289.2|8280.8|8289.6|8281.1|8288.9|8280.4|8
1650318820000|2022-04-18 21:53:40|8289.8|8280.5|8289.1|8281.3|8289.8|8281.4|8289.1|8280.5|7
1650318830000|2022-04-18 21:53:50|8289|8281.5|8289.8|8281.2|8290.1|8281.5|8289|8280.7|6
1650318840000|2022-04-18 21:54:00|8290.3|8280.6|8291|8280|8291.5|8280.9|8289.8|8279.8|14
1650318850000|2022-04-18 21:54:10|8290.9|8279.9|8290.3|8280.3|8291|8280.4|8290.1|8279.9|9
1650318860000|2022-04-18 21:54:20|8290.5|8280.2|8289.7|8280.3|8291.2|8281|8289.5|8279.8|8
1650318870000|2022-04-18 21:54:30|8289.1|8281.1|8291.4|8280.4|8291.6|8281.1|8289.1|8280|13
1650318880000|2022-04-18 21:54:40|8291.5|8280.5|8291.4|8280.4|8291.6|8280.6|8291.4|8280.4|4
1650318890000|2022-04-18 21:54:50|8291.5|8280.5|8291.6|8280.6|8291.6|8280.7|8291.1|8280.4|8
1650318900000|2022-04-18 21:55:00|8291.5|8280.8|8291.3|8280.3|8291.5|8281.2|8290.5|8280.3|11
1650318910000|2022-04-18 21:55:10|8291.2|8280.2|8291.4|8280.4|8291.6|8280.6|8291.2|8280.2|10
1650318920000|2022-04-18 21:55:20|8291.6|8280.6|8291.3|8280.3|8291.6|8280.6|8291.3|8280.3|3
1650318930000|2022-04-18 21:55:30|8291.4|8280.4|8291.5|8280.5|8291.6|8280.7|8290.8|8280.4|10
1650318940000|2022-04-18 21:55:40|8291.4|8280.4|8291.1|8280.1|8291.4|8280.4|8290.9|8279.9|11
1650318950000|2022-04-18 21:55:50|8291.3|8280.3|8291.3|8280.4|8291.3|8280.6|8290.4|8280|8
1650318960000|2022-04-18 21:56:00|8290.9|8280.7|8290.7|8279.7|8291.1|8280.9|8290.1|8279.6|10
1650318970000|2022-04-18 21:56:10|8290.6|8279.6|8290|8279|8290.9|8280.4|8290|8279|9
1650318980000|2022-04-18 21:56:20|8288.8|8281.2|8290.1|8280.3|8290.9|8281.2|8288.6|8280|12
1650318990000|2022-04-18 21:56:30|8290.5|8280.5|8289.2|8280.5|8290.5|8281.4|8288.3|8279.5|8
1650319000000|2022-04-18 21:56:40|8289.9|8280.1|8290.3|8280.3|8290.9|8280.6|8289.4|8279.3|18
1650319010000|2022-04-18 21:56:50|8290.5|8280.4|8290|8280.5|8290.5|8280.6|8289.9|8280.1|7
1650319020000|2022-04-18 21:57:00|8290.9|8280.3|8290.1|8280.4|8290.9|8280.7|8289.8|8280.1|13
1650319030000|2022-04-18 21:57:10|8289.8|8280.8|8291|8281.2|8291.6|8281.2|8289.8|8280.2|18
1650319040000|2022-04-18 21:57:20|8291.7|8280.7|8290.9|8279.9|8291.7|8281|8289.6|8279.7|23
1650319050000|2022-04-18 21:57:30|8290.4|8280.2|8290.8|8279.8|8291.1|8280.2|8290.4|8279.7|16
1650319060000|2022-04-18 21:57:40|8290.7|8279.7|8290.9|8279.9|8291.1|8280.1|8290.7|8279.7|8
1650319070000|2022-04-18 21:57:50|8291|8280|8290.5|8279.5|8291.2|8280.2|8290.3|8279.3|15
1650319080000|2022-04-18 21:58:00|8290.7|8279.7|8290.8|8279.8|8291|8280|8290.6|8279.6|11
1650319090000|2022-04-18 21:58:10|8290.9|8279.9|8290.9|8279.9|8291|8280.2|8290.5|8279.8|10
1650319100000|2022-04-18 21:58:20|8290.8|8279.8|8291.3|8280.3|8291.3|8280.3|8290.8|8279.8|10
1650319110000|2022-04-18 21:58:30|8290.7|8281.3|8290.4|8280.9|8292|8281.4|8290.3|8280|32
1650319120000|2022-04-18 21:58:40|8290.3|8280.8|8290.2|8279.2|8291.4|8280.8|8290|8279|30
1650319130000|2022-04-18 21:58:50|8290.1|8279.1|8289.9|8278.9|8290.1|8279.1|8288.9|8277.9|21
1650319140000|2022-04-18 21:59:00|8290|8279|8290|8279|8290|8279|8289.7|8278.7|12
1650319150000|2022-04-18 21:59:10|8289.8|8278.8|8290.1|8279.1|8290.1|8279.1|8289.2|8278.2|39
1650319160000|2022-04-18 21:59:20|8290.2|8279.2|8290.2|8279.2|8290.3|8279.3|8290|8279|16
1650319170000|2022-04-18 21:59:30|8290.1|8279.1|8289.6|8278.6|8290.2|8279.2|8289.4|8278.4|17
1650319180000|2022-04-18 21:59:40|8289.7|8278.7|8289.3|8278.3|8289.7|8278.7|8288.8|8277.8|28
1650319190000|2022-04-18 21:59:50|8289.2|8278.2|8289.1|8278.1|8289.2|8278.2|8289|8278|5
1650319200000|2022-04-18 22:00:00|8289|8278|8289.8|8278.8|8290|8279.7|8288.3|8277.8|50
1650319210000|2022-04-18 22:00:10|8289.7|8278.7|8290.3|8279.3|8290.3|8280.7|8288.3|8278.6|30
1650319220000|2022-04-18 22:00:20|8290.4|8279.4|8290.3|8279.3|8290.4|8279.9|8289.5|8279.2|24
1650319230000|2022-04-18 22:00:30|8290.1|8279.6|8290.6|8279.6|8290.6|8279.9|8289.7|8279.2|14
1650319240000|2022-04-18 22:00:40|8290.5|8279.5|8289.9|8281.4|8291.5|8281.8|8289.3|8279.5|25
1650319250000|2022-04-18 22:00:50|8289.8|8281.5|8289.4|8281.9|8290.9|8282.5|8289|8280.5|32
1650319260000|2022-04-18 22:01:00|8289|8282.6|8290.5|8281.7|8291.4|8282.9|8289|8280.3|48
1650319270000|2022-04-18 22:01:10|8290.4|8281.8|8290.3|8281.5|8290.6|8282.2|8290|8281.5|32
1650319280000|2022-04-18 22:01:20|8290.2|8281.6|8289.9|8282.1|8290.5|8284.2|8287.6|8280.8|52
1650319290000|2022-04-18 22:01:30|8289.3|8282.2|8289.8|8282.3|8290.2|8284.2|8287.3|8281.9|28
1650319300000|2022-04-18 22:01:40|8289.5|8282.4|8289.7|8283.2|8290.5|8284.1|8288.8|8282.2|30
1650319310000|2022-04-18 22:01:50|8289.3|8283.5|8290.3|8282.8|8291|8283.8|8288.9|8282.1|30
1650319320000|2022-04-18 22:02:00|8290.5|8282.7|8289.9|8283.1|8290.5|8283.8|8289.5|8282.3|21
1650319330000|2022-04-18 22:02:10|8289.8|8283.2|8289.2|8283.8|8290.4|8284.7|8288.6|8282.3|28
1650319340000|2022-04-18 22:02:20|8289.3|8284.2|8288.4|8283.2|8289.8|8284.8|8288.3|8283.2|34
1650319350000|2022-04-18 22:02:30|8288.3|8283.1|8289.2|8284|8290.3|8284.7|8288.3|8282.9|16
1650319360000|2022-04-18 22:02:40|8289.1|8284.1|8289.2|8284|8289.5|8284.2|8288.9|8283.8|18
1650319370000|2022-04-18 22:02:50|8289.1|8284.3|8289.5|8283.3|8290.5|8284.3|8288.8|8282.5|27
1650319380000|2022-04-18 22:03:00|8289.9|8282.8|8289.6|8283.5|8289.9|8283.9|8288.8|8282.8|27
1650319390000|2022-04-18 22:03:10|8289.5|8283.6|8288.9|8283.7|8290|8283.8|8288.8|8283.1|17
1650319400000|2022-04-18 22:03:20|8288.7|8283.8|8288.6|8284|8289|8284.3|8288.2|8283.8|16
1650319410000|2022-04-18 22:03:30|8288.5|8284.1|8288.5|8284|8289.1|8284.3|8288.3|8283.6|15
1650319420000|2022-04-18 22:03:40|8288.7|8283.9|8288.7|8284|8289|8284.3|8288.3|8283.7|9
1650319430000|2022-04-18 22:03:50|8289|8283.8|8288.9|8283.8|8289.3|8284.6|8288|8283.5|13
1650319440000|2022-04-18 22:04:00|8288.8|8283.9|8288.6|8284.2|8289.2|8284.2|8288.5|8283.5|15
1650319450000|2022-04-18 22:04:10|8288.5|8284.3|8288.5|8284.4|8288.6|8284.5|8288.4|8284.3|12
1650319460000|2022-04-18 22:04:20|8288.4|8284.5|8288.1|8284.6|8288.8|8284.8|8288.1|8284.2|10
1650319470000|2022-04-18 22:04:30|8288.6|8284.8|8288.1|8284.7|8288.8|8284.8|8288.1|8284.2|10
1650319480000|2022-04-18 22:04:40|8288.2|8285.2|8289.2|8283.7|8289.2|8285.2|8287.7|8283.7|15
1650319490000|2022-04-18 22:04:50|8289|8283.8|8288.9|8284.1|8289.4|8284.3|8288.7|8283.6|17
1650319500000|2022-04-18 22:05:00|8289.3|8283.9|8288.9|8284.2|8289.6|8284.2|8288.9|8283.7|17
1650319510000|2022-04-18 22:05:10|8289.1|8284.1|8288.7|8284.1|8289.3|8284.2|8288.6|8283.8|15
1650319520000|2022-04-18 22:05:20|8288.6|8284.2|8288.4|8284.3|8288.7|8284.3|8288.1|8283.9|18
1650319530000|2022-04-18 22:05:30|8288.5|8284.7|8289.1|8283.1|8290.5|8285|8288.1|8283.1|35
1650319540000|2022-04-18 22:05:40|8288.5|8283.5|8288.9|8284|8289.7|8284.6|8286.9|8283.2|40
1650319550000|2022-04-18 22:05:50|8289|8284.2|8290.8|8284|8291.7|8285|8288.8|8283.3|56
1650319560000|2022-04-18 22:06:00|8291.3|8283.6|8291.3|8283.4|8292.5|8284|8290.7|8282.4|34
1650319570000|2022-04-18 22:06:10|8291.5|8283.2|8290.2|8284.2|8291.7|8284.2|8290.2|8282.9|31
1650319580000|2022-04-18 22:06:20|8290|8284|8289.5|8284.3|8290.2|8285.1|8287.3|8283.1|43
1650319590000|2022-04-18 22:06:30|8289.4|8284.5|8289.1|8285.4|8289.5|8285.4|8289|8284.4|30
1650319600000|2022-04-18 22:06:40|8289.2|8285.5|8289.1|8285.5|8289.2|8285.7|8289|8285.3|40
1650319610000|2022-04-18 22:06:50|8289|8285.6|8289.2|8285.5|8289.2|8285.8|8289|8285.5|31
1650319620000|2022-04-18 22:07:00|8289.1|8285.8|8289|8286.1|8289.5|8286.2|8289|8285.6|36
1650319630000|2022-04-18 22:07:10|8289.6|8285.6|8289.2|8285.9|8289.6|8285.9|8289.2|8285.4|14
1650319640000|2022-04-18 22:07:20|8289.1|8285.8|8289.2|8285.6|8289.3|8286|8289|8285.6|17
1650319650000|2022-04-18 22:07:30|8289.1|8285.7|8289.2|8286.2|8289.5|8286.3|8288.9|8285.6|26
1650319660000|2022-04-18 22:07:40|8289.1|8286.3|8289.5|8286|8289.5|8286.4|8289|8286|20
1650319670000|2022-04-18 22:07:50|8289.3|8286.2|8289.6|8286.3|8289.9|8286.8|8289.2|8285.9|32
1650319680000|2022-04-18 22:08:00|8289.4|8286.2|8289.8|8286.2|8290|8286.7|8289.1|8285.9|36
1650319690000|2022-04-18 22:08:10|8289.9|8286.3|8289|8285.9|8289.9|8286.5|8288.8|8285.4|31
1650319700000|2022-04-18 22:08:20|8289.1|8285.7|8289.4|8286.2|8289.8|8286.4|8288.7|8285.7|34
1650319710000|2022-04-18 22:08:30|8289.7|8285.7|8289.8|8286|8289.8|8286.3|8289.2|8285.7|41
1650319720000|2022-04-18 22:08:40|8289.7|8286.2|8290|8286.5|8290.4|8287|8289.5|8285.9|49
1650319730000|2022-04-18 22:08:50|8289.8|8286.7|8290.2|8286.6|8290.7|8286.7|8289.4|8285.9|53
1650319740000|2022-04-18 22:09:00|8290.4|8286.3|8290.3|8285.6|8290.5|8286.8|8289.2|8285.6|33
1650319750000|2022-04-18 22:09:10|8289.7|8286.5|8290.1|8286|8290.2|8287|8289.4|8285.6|27
1650319760000|2022-04-18 22:09:20|8290|8286.2|8290.4|8286.5|8290.4|8286.7|8289.9|8285|11
1650319770000|2022-04-18 22:09:30|8290.3|8286.6|8290.4|8286.5|8291.1|8286.7|8290.1|8285.5|21
1650319780000|2022-04-18 22:09:40|8290.3|8286.6|8290.2|8286.3|8290.4|8286.6|8289.9|8286|16
1650319790000|2022-04-18 22:09:50|8290.3|8286|8290.8|8285.3|8290.8|8286.9|8289.9|8285.3|20
1650319800000|2022-04-18 22:10:00|8290.7|8285.5|8290.2|8287.1|8290.8|8287.1|8290|8285.2|24
1650319810000|2022-04-18 22:10:10|8290.3|8287|8290.3|8287.6|8290.8|8287.6|8290|8286.6|26
1650319820000|2022-04-18 22:10:20|8290.4|8287.1|8290.7|8287.4|8291.1|8288|8290.3|8287|26
1650319830000|2022-04-18 22:10:30|8290.6|8287.3|8290.7|8287.4|8291.1|8288.2|8290.4|8287|40
1650319840000|2022-04-18 22:10:40|8290.8|8287.1|8290.8|8287.2|8291|8287.5|8290.7|8287.1|27
1650319850000|2022-04-18 22:10:50|8291|8287.4|8290.9|8287.3|8291|8287.5|8290.8|8287.2|13
1650319860000|2022-04-18 22:11:00|8291|8287.4|8290.4|8287.6|8291|8287.8|8290.2|8287.2|33
1650319870000|2022-04-18 22:11:10|8290.1|8287.8|8290.7|8287.9|8291.2|8288.5|8289.9|8287|31
1650319880000|2022-04-18 22:11:20|8290.8|8287.8|8291.5|8288.1|8291.6|8288.9|8290.4|8287.6|38
1650319890000|2022-04-18 22:11:30|8291.4|8288.2|8291.2|8288.1|8291.4|8288.2|8291|8287.6|17
1650319900000|2022-04-18 22:11:40|8291|8287.9|8291|8287.6|8291.3|8287.9|8290.5|8287.2|19
1650319910000|2022-04-18 22:11:50|8290.7|8287.9|8290.8|8289.3|8291.6|8289.3|8290.6|8287.8|37
1650319920000|2022-04-18 22:12:00|8290.7|8289.2|8291.1|8288|8291.4|8289.3|8290.5|8287.7|20
1650319930000|2022-04-18 22:12:10|8291.4|8287.7|8291.4|8288.1|8291.4|8288.3|8291.1|8287.7|15
1650319940000|2022-04-18 22:12:20|8291.3|8288|8291.1|8288.3|8291.4|8289.3|8290.8|8287.9|33
1650319950000|2022-04-18 22:12:30|8291|8288.2|8291.4|8288.4|8291.4|8289.4|8290.9|8288.2|32
1650319960000|2022-04-18 22:12:40|8291.3|8288.5|8291.6|8288.8|8292.3|8288.9|8291.3|8288.4|25
1650319970000|2022-04-18 22:12:50|8291.5|8288.9|8291.2|8288.6|8291.8|8289.4|8290.8|8288.3|24
1650319980000|2022-04-18 22:13:00|8291.3|8288.7|8291.4|8288.6|8291.4|8288.8|8291.3|8288.6|16
1650319990000|2022-04-18 22:13:10|8291.6|8288.7|8291.8|8289.2|8292|8289.8|8291.3|8288.7|28
1650320000000|2022-04-18 22:13:20|8291.7|8289.3|8292.1|8289.5|8292.3|8289.7|8291.5|8288.7|27
1650320010000|2022-04-18 22:13:30|8292|8289.4|8292|8288.9|8292.2|8289.6|8291.7|8288.4|28
1650320020000|2022-04-18 22:13:40|8291.9|8289.4|8291.6|8289.1|8291.9|8289.4|8291.6|8289|15
1650320030000|2022-04-18 22:13:50|8291.5|8289|8291.6|8289|8291.8|8289.2|8291.5|8288.9|14
1650320040000|2022-04-18 22:14:00|8291.5|8288.9|8291.3|8288.6|8291.6|8289|8291.3|8288.6|13
1650320050000|2022-04-18 22:14:10|8291.2|8288.5|8290.6|8288.1|8291.3|8289.1|8289.6|8286.6|55
1650320060000|2022-04-18 22:14:20|8290.7|8288.2|8290.1|8287.5|8290.7|8288.3|8289.5|8287.3|25
1650320070000|2022-04-18 22:14:30|8290.2|8287.1|8290.3|8287.6|8290.4|8288|8290.1|8287.1|23
1650320080000|2022-04-18 22:14:40|8290.2|8287.4|8290.6|8287.5|8290.8|8288.1|8290.2|8287.4|23
1650320090000|2022-04-18 22:14:50|8290.5|8287.7|8290.6|8288|8290.6|8288.6|8290.1|8287.7|8
1650320100000|2022-04-18 22:15:00|8290.8|8288.1|8290.8|8288.3|8291|8289.1|8290.5|8287.9|24
1650320110000|2022-04-18 22:15:10|8290.7|8288.5|8290.4|8288.1|8290.8|8288.9|8290.4|8288.1|10
1650320120000|2022-04-18 22:15:20|8290.3|8288|8290.2|8287.8|8290.8|8288.4|8289.9|8287|30
1650320130000|2022-04-18 22:15:30|8290.1|8287.7|8290|8288.5|8290.5|8288.7|8290|8287.5|18
1650320140000|2022-04-18 22:15:40|8290.4|8288.1|8290.1|8287.8|8290.6|8288.5|8290|8287.7|15
1650320150000|2022-04-18 22:15:50|8290.2|8287.7|8290.2|8287.9|8290.2|8287.9|8290.2|8287.6|9
1650320160000|2022-04-18 22:16:00|8290.3|8287.8|8289.5|8288|8290.3|8288.2|8289.5|8287.4|18
1650320170000|2022-04-18 22:16:10|8289.9|8287.7|8290.4|8287.7|8290.4|8288.2|8289.5|8287.5|12
1650320180000|2022-04-18 22:16:20|8290.3|8287.8|8289.7|8288.2|8290.3|8288.2|8289.7|8287.7|7
1650320190000|2022-04-18 22:16:30|8290.1|8287.8|8291.3|8287.5|8291.3|8288.7|8290|8287.5|13
1650320200000|2022-04-18 22:16:40|8290.9|8287.9|8290.7|8288.4|8290.9|8288.8|8290.3|8287.9|11
1650320210000|2022-04-18 22:16:50|8290.6|8288.3|8290.2|8288.7|8290.7|8288.9|8290.2|8288.3|5
1650320220000|2022-04-18 22:17:00|8290.6|8288.4|8290.6|8288.3|8290.8|8288.7|8290.2|8288.2|10
1650320230000|2022-04-18 22:17:10|8290.5|8288.6|8290.2|8287.8|8290.6|8288.6|8289.8|8287.6|17
1650320240000|2022-04-18 22:17:20|8290.1|8287.9|8290.2|8287.7|8290.3|8287.9|8290.1|8287.7|11
1650320250000|2022-04-18 22:17:30|8290.1|8287.8|8290.3|8287.7|8290.5|8287.9|8290.1|8287.6|9
1650320260000|2022-04-18 22:17:40|8289.9|8287.8|8290.3|8287.9|8290.4|8288.5|8289.9|8287.8|12
1650320270000|2022-04-18 22:17:50|8290.2|8288|8290.6|8288.1|8290.7|8288.5|8289.9|8287.5|30
1650320280000|2022-04-18 22:18:00|8290.1|8288.6|8290.7|8288.1|8290.9|8288.9|8290.1|8288|19
1650320290000|2022-04-18 22:18:10|8290.6|8288.2|8290.2|8288.7|8290.7|8288.8|8290.1|8288.1|15
1650320300000|2022-04-18 22:18:20|8290.6|8288.4|8290.3|8288.8|8290.6|8288.8|8290.2|8288.4|3
1650320310000|2022-04-18 22:18:30|8290.6|8288.3|8290.1|8287.7|8290.6|8288.8|8289.6|8287.7|13
1650320320000|2022-04-18 22:18:40|8290.3|8288|8290.3|8287.8|8290.4|8288.4|8289.8|8287.7|11
1650320330000|2022-04-18 22:18:50|8290.4|8287.9|8289.8|8288.3|8290.4|8288.3|8289.8|8287.8|9
1650320340000|2022-04-18 22:19:00|8289.4|8287.9|8289.7|8288.2|8290.2|8288.2|8289.3|8287.4|23
1650320350000|2022-04-18 22:19:10|8289.6|8288.1|8289.7|8288.2|8289.8|8288.3|8289.6|8288.1|5
1650320360000|2022-04-18 22:19:20|8290.1|8287.7|8289.6|8288.1|8290.1|8288.2|8289.6|8287.7|12
1650320370000|2022-04-18 22:19:30|8289.7|8288.2|8289.4|8287.9|8290.1|8288.3|8289.4|8287.4|11
1650320380000|2022-04-18 22:19:40|8289.2|8287.7|8289.4|8287.9|8289.9|8287.9|8289.2|8286.8|19
1650320390000|2022-04-18 22:19:50|8289.3|8287.8|8289.7|8287.5|8289.7|8287.8|8289.3|8287.5|4
1650320400000|2022-04-18 22:20:00|8289.3|8287.8|8289.5|8288|8289.5|8288|8289.3|8287.8|3
1650320410000|2022-04-18 22:20:10|8289|8287.5|8289.4|8287.9|8289.9|8288|8289|8286.9|19
1650320420000|2022-04-18 22:20:20|8289.5|8288|8289.4|8287.9|8289.9|8288.2|8289.4|8287.6|17
1650320430000|2022-04-18 22:20:30|8289.5|8288|8289.5|8288|8289.7|8288.2|8289.4|8287.9|15
1650320440000|2022-04-18 22:20:40|8289.4|8287.9|8289.5|8288|8289.5|8288|8289.4|8287.9|4
1650320450000|2022-04-18 22:20:50|8289.4|8287.9|8289.5|8288|8289.9|8288|8289.4|8287.6|4
1650320460000|2022-04-18 22:21:00|8289.6|8288.1|8289.4|8287.9|8289.9|8288.1|8289.4|8287.7|4
1650320470000|2022-04-18 22:21:10|8289.3|8287.8|8289.8|8287.5|8289.8|8287.9|8289.3|8287.5|5
1650320480000|2022-04-18 22:21:20|8289.9|8287.4|8289.4|8287.9|8289.9|8287.9|8289.3|8287.4|11
1650320490000|2022-04-18 22:21:30|8289.5|8288|8289.7|8287.3|8289.8|8288|8289.4|8287.3|5
1650320500000|2022-04-18 22:21:40|8289.8|8287.1|8289.4|8287.9|8289.8|8288|8289.4|8287.1|5
1650320510000|2022-04-18 22:21:50|8289.7|8287.4|8289|8287.5|8289.8|8288|8288.9|8287.3|14
1650320520000|2022-04-18 22:22:00|8289.5|8287.1|8289|8287.5|8289.6|8287.8|8288.5|8286.5|30
1650320530000|2022-04-18 22:22:10|8288.9|8287.4|8288.9|8287.4|8289.6|8287.7|8288.9|8286.8|18
1650320540000|2022-04-18 22:22:20|8289.3|8286.9|8289.3|8287|8289.4|8287|8289.3|8286.8|4
1650320550000|2022-04-18 22:22:30|8288.9|8287.4|8289.6|8287.1|8290|8287.9|8288.9|8286.9|32
1650320560000|2022-04-18 22:22:40|8289.5|8287.2|8289.5|8287.2|8289.6|8287.7|8289.1|8287.2|12
1650320570000|2022-04-18 22:22:50|8289|8287.5|8288.9|8287.4|8289|8287.5|8288.9|8287.4|4
1650320580000|2022-04-18 22:23:00|8289.2|8286.8|8288.9|8287.4|8289.2|8287.4|8288.6|8286.7|7
1650320590000|2022-04-18 22:23:10|8289|8287.5|8288.9|8287.4|8289.5|8287.7|8288.7|8287|19
1650320600000|2022-04-18 22:23:20|8289.5|8287|8289.3|8286.8|8289.5|8287|8289.2|8286.7|15
1650320610000|2022-04-18 22:23:30|8289.2|8286.9|8288.8|8287.3|8289.2|8287.3|8288.7|8286.9|4
1650320620000|2022-04-18 22:23:40|8289.3|8286.9|8289.7|8286.9|8290|8287.7|8289|8286.7|13
1650320630000|2022-04-18 22:23:50|8289.5|8287|8289.6|8287.2|8289.7|8287.7|8289.1|8287|16
1650320640000|2022-04-18 22:24:00|8289.5|8287.6|8289.1|8287.6|8289.5|8287.6|8289.1|8287.6|4
1650320650000|2022-04-18 22:24:10|8289.7|8287.1|8289.6|8287.4|8289.9|8287.8|8289|8287.1|18
1650320660000|2022-04-18 22:24:20|8289.7|8287.2|8289.3|8287.8|8289.8|8287.9|8289.2|8287.2|16
1650320670000|2022-04-18 22:24:30|8289.1|8287.6|8289.4|8287.9|8290|8288.1|8289.1|8287.3|24
1650320680000|2022-04-18 22:24:40|8289.7|8287.5|8289.3|8287.8|8289.8|8287.9|8289.3|8287.5|6
1650320690000|2022-04-18 22:24:50|8289.4|8287.9|8289.5|8288|8289.5|8288|8289.4|8287.9|4
1650320700000|2022-04-18 22:25:00|8289.6|8288.1|8289.5|8288|8289.9|8288.1|8289.3|8287.3|13
1650320710000|2022-04-18 22:25:10|8289.9|8287.5|8289.7|8287.4|8289.9|8287.7|8289.1|8287.2|14
1650320720000|2022-04-18 22:25:20|8289.8|8287.5|8289.3|8287.8|8289.8|8288|8289.2|8287.3|18
1650320730000|2022-04-18 22:25:30|8289.2|8287.7|8289.1|8287.6|8289.3|8287.8|8289|8287.5|10
1650320740000|2022-04-18 22:25:40|8289|8287.5|8289|8287.5|8289.5|8287.8|8288.9|8287.1|8
1650320750000|2022-04-18 22:25:50|8289.6|8287|8289.2|8287.7|8290.3|8288|8289|8287|25
1650320760000|2022-04-18 22:26:00|8289.1|8287.6|8290.1|8287.6|8290.1|8288.4|8289.1|8287.3|22
1650320770000|2022-04-18 22:26:10|8289.4|8287.9|8289.6|8288.1|8289.8|8288.3|8289.4|8287.9|9
1650320780000|2022-04-18 22:26:20|8289.5|8288|8289.5|8288|8289.6|8288.1|8289.5|8288|3
1650320790000|2022-04-18 22:26:30|8289.4|8287.9|8289.6|8288.1|8289.6|8288.1|8289.4|8287.9|3
1650320800000|2022-04-18 22:26:40|8289.7|8288.2|8289.3|8287.8|8289.7|8288.2|8289.3|8287.8|13
1650320810000|2022-04-18 22:26:50|8289.2|8287.7|8289.9|8288.4|8290.1|8288.4|8289.2|8287.7|11
1650320820000|2022-04-18 22:27:00|8290.3|8287.7|8290|8287.7|8290.3|8288.3|8289.5|8287.7|12
1650320830000|2022-04-18 22:27:10|8290.3|8287.6|8289.5|8288|8290.3|8288|8289.3|8287.6|8
1650320840000|2022-04-18 22:27:20|8289.4|8287.9|8289.5|8288|8289.5|8288|8289.4|8287.9|4
1650320850000|2022-04-18 22:27:30|8289.3|8287.8|8289.4|8287.9|8289.4|8287.9|8289.3|8287.8|2
1650320860000|2022-04-18 22:27:40|8289.3|8287.8|8289.1|8287.6|8289.8|8287.8|8289|8287.1|10
1650320870000|2022-04-18 22:27:50|8289.2|8287.7|8289.7|8287.4|8289.8|8287.8|8289.2|8287.4|7
1650320880000|2022-04-18 22:28:00|8289.8|8287.3|8289.7|8287.5|8289.8|8287.9|8289.1|8287.2|17
1650320890000|2022-04-18 22:28:10|8289.3|8287.8|8289.6|8287.4|8289.7|8287.8|8289.3|8287.2|7
1650320900000|2022-04-18 22:28:20|8289.7|8287.2|8288.9|8287.4|8289.7|8287.7|8288.8|8287.1|12
1650320910000|2022-04-18 22:28:30|8288.8|8287.3|8289.3|8286.7|8289.6|8287.5|8288.7|8286.4|15
1650320920000|2022-04-18 22:28:40|8289.4|8286.6|8288.8|8287.3|8289.4|8287.3|8288.7|8286.6|8
1650320930000|2022-04-18 22:28:50|8288.9|8287.4|8288.9|8287.4|8288.9|8287.4|8288.8|8287.3|3
1650320940000|2022-04-18 22:29:00|8289.6|8287.2|8289.8|8287.2|8290.1|8287.8|8288.9|8286.9|12
1650320950000|2022-04-18 22:29:10|8289.5|8287.3|8289.2|8287.7|8289.7|8287.8|8289.2|8287.2|11
1650320960000|2022-04-18 22:29:20|8289.6|8287.3|8289.5|8287.2|8289.6|8287.6|8289|8287|10
1650320970000|2022-04-18 22:29:30|8288.9|8287.4|8288.9|8287.4|8288.9|8287.4|8288.9|8287.4|1
1650320980000|2022-04-18 22:29:40|8289.2|8286.9|8288.8|8287.3|8289.2|8287.4|8288.7|8286.8|7
1650320990000|2022-04-18 22:29:50|8289.8|8287|8289.4|8287|8289.8|8287.4|8288.8|8286.6|18
1650321000000|2022-04-18 22:30:00|8288.9|8287.4|8289.2|8287|8289.3|8287.4|8288.8|8286.9|8
1650321010000|2022-04-18 22:30:10|8288.9|8287.4|8288.7|8287.2|8289.2|8287.4|8288.7|8286.7|9
1650321020000|2022-04-18 22:30:20|8289.1|8286.8|8288.8|8287.3|8289.2|8287.3|8288.7|8286.8|5
1650321030000|2022-04-18 22:30:30|8288.9|8287.4|8288.9|8287.4|8289|8287.5|8288.8|8287.3|5
1650321040000|2022-04-18 22:30:40|8289.3|8286.9|8288.9|8287.4|8289.3|8287.4|8288.9|8286.9|2
1650321050000|2022-04-18 22:30:50|8288.8|8287.3|8288.9|8287.4|8289|8287.5|8288.8|8287.3|6
1650321060000|2022-04-18 22:31:00|8288.8|8287.3|8288.8|8287.3|8288.9|8287.4|8288.8|8287.3|5
1650321070000|2022-04-18 22:31:10|8288.7|8287.2|8288.7|8287.2|8288.8|8287.3|8288.7|8287.2|9
1650321080000|2022-04-18 22:31:20|8288.8|8287.3|8288.5|8287|8289.9|8287.5|8288.4|8286.7|24
1650321090000|2022-04-18 22:31:30|8288.6|8287.1|8289|8286.6|8289.4|8287.2|8288.6|8286.6|17
1650321100000|2022-04-18 22:31:40|8288.5|8287|8288.4|8286.1|8289.3|8287|8287.8|8285.7|39
1650321110000|2022-04-18 22:31:50|8288.5|8286|8288.3|8286.1|8288.5|8286.4|8287.9|8286|7
1650321120000|2022-04-18 22:32:00|8287.8|8286.3|8287.8|8286.3|8288.2|8286.3|8287.8|8285.9|6
1650321130000|2022-04-18 22:32:10|8288.3|8285.9|8287.9|8286.4|8288.6|8286.6|8287.8|8285.9|18
1650321140000|2022-04-18 22:32:20|8287.8|8286.3|8288|8286.5|8288|8286.5|8287.8|8286.3|2
1650321150000|2022-04-18 22:32:30|8288.4|8286.1|8288.4|8286.1|8288.4|8286.5|8287.9|8286|6
1650321160000|2022-04-18 22:32:40|8288.5|8286|8288.6|8285.9|8289.2|8286.7|8287.7|8285.8|17
1650321170000|2022-04-18 22:32:50|8288.5|8286|8288.7|8285.9|8288.9|8286.1|8288.5|8285.9|13
1650321180000|2022-04-18 22:33:00|8288.5|8286|8288.5|8286.2|8288.9|8286.2|8288.4|8285.9|13
1650321190000|2022-04-18 22:33:10|8288.4|8286.3|8287.9|8286.4|8288.5|8286.5|8287.8|8286.2|6
1650321200000|2022-04-18 22:33:20|8288|8286.5|8287.9|8286.4|8288.2|8286.5|8287.9|8286|7
1650321210000|2022-04-18 22:33:30|8288|8286.5|8288.9|8286.3|8288.9|8286.5|8287.9|8286.1|9
1650321220000|2022-04-18 22:33:40|8288.1|8286.2|8288.8|8286.4|8289.4|8286.6|8288.1|8286.1|10
1650321230000|2022-04-18 22:33:50|8288.2|8286.7|8288.9|8286.3|8288.9|8286.7|8288.2|8286.2|13
1650321240000|2022-04-18 22:34:00|8288.7|8286.4|8288.1|8286.6|8288.8|8286.8|8288.1|8286.4|8
1650321260000|2022-04-18 22:34:20|8287.9|8286.4|8288|8286.5|8288.4|8286.6|8287.9|8286.1|8
1650321270000|2022-04-18 22:34:30|8288.1|8286.6|8288.1|8286.6|8288.6|8286.6|8287.8|8285.8|18
1650321280000|2022-04-18 22:34:40|8288.6|8286.1|8288|8286.5|8288.7|8286.6|8288|8286.1|8
1650321290000|2022-04-18 22:34:50|8288.1|8286.6|8288|8286.5|8288.7|8286.7|8288|8286.2|11
1650321300000|2022-04-18 22:35:00|8288.3|8286|8287.8|8286.3|8288.3|8286.4|8287.8|8285.9|9
1650321310000|2022-04-18 22:35:10|8287.9|8286.4|8288.3|8286|8288.7|8286.5|8287.8|8285.8|11
1650321320000|2022-04-18 22:35:20|8288|8286.5|8288.3|8286.1|8288.3|8286.5|8287.7|8286.1|8
1650321330000|2022-04-18 22:35:30|8288.4|8286|8287.9|8286.4|8288.5|8286.5|8287.9|8286|7
1650321340000|2022-04-18 22:35:40|8288.4|8286.1|8288|8286.5|8288.4|8286.5|8288|8286.1|5
1650321350000|2022-04-18 22:35:50|8287.9|8286.4|8288|8286.5|8288.4|8286.6|8287.9|8286.2|6
1650321360000|2022-04-18 22:36:00|8288.2|8286.7|8287.9|8286.4|8288.2|8286.7|8287.9|8286.4|7
1650321370000|2022-04-18 22:36:10|8288|8286.5|8287.9|8286.4|8288.3|8286.8|8287.8|8286.3|11
1650321380000|2022-04-18 22:36:20|8288.1|8286.6|8288.5|8286.2|8288.5|8286.7|8287.9|8286.1|14
1650321390000|2022-04-18 22:36:30|8288.1|8286.6|8288.6|8286.2|8288.7|8286.6|8288.1|8286.1|9
1650321400000|2022-04-18 22:36:40|8288.7|8286.3|8288.7|8286.4|8288.9|8286.5|8288.6|8286.3|8
1650321410000|2022-04-18 22:36:50|8288.9|8286.3|8288.5|8286.3|8288.9|8286.7|8288.2|8286.3|8
1650321420000|2022-04-18 22:37:00|8288.3|8286.8|8288|8286.5|8288.4|8286.9|8288|8286.5|9
1650321430000|2022-04-18 22:37:10|8288.1|8286.6|8288.2|8286.7|8288.3|8286.8|8287.9|8286.4|9
1650321440000|2022-04-18 22:37:20|8288.6|8286.3|8288.7|8286.4|8288.9|8286.8|8288.2|8286.2|9
1650321450000|2022-04-18 22:37:30|8288.8|8286.8|8288|8286.5|8288.8|8286.9|8287.6|8286.1|13
1650321460000|2022-04-18 22:37:40|8288.3|8286|8288.9|8286.1|8288.9|8286.5|8287.9|8286|11
1650321470000|2022-04-18 22:37:50|8288.8|8285.9|8288.2|8286.7|8288.8|8286.7|8288.2|8285.7|9
1650321480000|2022-04-18 22:38:00|8288.3|8286.8|8287.9|8286.4|8288.7|8286.8|8287.9|8286.3|8
1650321490000|2022-04-18 22:38:10|8287.8|8286.3|8288|8286.5|8288|8286.5|8287.8|8286.3|3
1650321500000|2022-04-18 22:38:20|8287.9|8286.4|8287.9|8286.4|8288.1|8286.6|8287.8|8286.3|5
1650321510000|2022-04-18 22:38:30|8288|8286.5|8287.9|8286.4|8288|8286.5|8287.9|8286.4|4
1650321520000|2022-04-18 22:38:40|8288|8286.5|8287.6|8286.1|8288|8286.5|8287.3|8285.8|10
1650321530000|2022-04-18 22:38:50|8288|8285.8|8287.9|8285.7|8288|8286.1|8287.5|8285.6|6
1650321540000|2022-04-18 22:39:00|8287.6|8286.1|8287.5|8286|8287.7|8286.2|8287.4|8285.9|7
1650321550000|2022-04-18 22:39:10|8287.4|8285.9|8287.5|8286|8287.5|8286|8287.4|8285.9|2
1650321560000|2022-04-18 22:39:20|8287.6|8286.1|8287.6|8286.1|8287.6|8286.1|8287.5|8286|3
1650321570000|2022-04-18 22:39:30|8288|8285.7|8287.5|8286|8288|8286|8287.4|8285.7|4
1650321580000|2022-04-18 22:39:40|8287.7|8286.2|8287.6|8286.1|8287.7|8286.2|8287.5|8286|4
1650321590000|2022-04-18 22:39:50|8287.7|8286.2|8287.6|8286.1|8288.1|8286.2|8287.6|8285.7|3
1650321600000|2022-04-18 22:40:00|8287.7|8286.2|8287.8|8286.3|8287.8|8286.3|8287.6|8286.1|6
1650321610000|2022-04-18 22:40:10|8287.7|8286.2|8287.8|8286.3|8287.8|8286.3|8287.6|8286.1|6
1650321620000|2022-04-18 22:40:20|8287.7|8286.2|8287.6|8286.1|8287.8|8286.3|8287.6|8286.1|5
1650321630000|2022-04-18 22:40:30|8287.5|8286|8287.4|8285.9|8288.1|8286|8287.4|8285.3|3
1650321640000|2022-04-18 22:40:40|8287.5|8286|8287.6|8286.1|8287.6|8286.1|8287.5|8286|2
1650321650000|2022-04-18 22:40:50|8287.7|8286.2|8287.6|8286.1|8288.4|8286.2|8287.6|8285.6|13
1650321660000|2022-04-18 22:41:00|8287.7|8286.2|8288|8286.5|8288.1|8286.6|8287.7|8286.2|13
1650321670000|2022-04-18 22:41:10|8287.9|8286.4|8288.1|8286.6|8288.1|8286.6|8287.9|8286.4|5
1650321680000|2022-04-18 22:41:20|8288|8286.5|8288|8286.5|8288|8286.5|8288|8286.5|1
1650321690000|2022-04-18 22:41:30|8288.3|8286|8287.9|8286.4|8288.3|8286.5|8287.9|8286|4
1650321700000|2022-04-18 22:41:40|8288|8286.5|8288|8286.5|8288|8286.5|8288|8286.5|1
1650321710000|2022-04-18 22:41:50|8287.9|8286.4|8288.1|8286.6|8288.2|8286.7|8287.9|8286.4|3
1650321720000|2022-04-18 22:42:00|8288|8286.5|8287.6|8286.1|8288.1|8286.6|8287.2|8285.2|13
1650321730000|2022-04-18 22:42:10|8287.8|8286.3|8287.7|8286.2|8288.5|8286.3|8287.7|8285.3|6
1650321740000|2022-04-18 22:42:20|8288.2|8285.7|8287.7|8286.2|8288.2|8286.2|8287.7|8285.7|2
1650321750000|2022-04-18 22:42:30|8288.2|8285.8|8287.9|8286.4|8288.2|8286.4|8287.7|8285.8|7
1650321760000|2022-04-18 22:42:40|8287.8|8286.3|8287.8|8286.3|8288|8286.5|8287.8|8286.3|4
1650321770000|2022-04-18 22:42:50|8287.9|8286.4|8287.9|8286.4|8288|8286.5|8287.9|8286.4|5
1650321780000|2022-04-18 22:43:00|8288.1|8286.6|8288.3|8286.8|8288.4|8286.9|8288|8286.5|12
1650321790000|2022-04-18 22:43:10|8288.4|8286.9|8288.4|8286.9|8288.4|8286.9|8288.3|8286.8|3
1650321800000|2022-04-18 22:43:20|8288.3|8286.8|8288.2|8286.7|8288.7|8286.8|8288.2|8286.4|6
1650321810000|2022-04-18 22:43:30|8288.3|8286.8|8288.3|8286.8|8288.3|8286.8|8288.3|8286.8|1
1650321830000|2022-04-18 22:43:50|8288.4|8286.9|8288.4|8286.9|8288.4|8286.9|8288.4|8286.9|1
1650321840000|2022-04-18 22:44:00|8288.7|8286.4|8288.4|8286.9|8288.7|8287.1|8288.3|8286.4|6
1650321850000|2022-04-18 22:44:10|8288.3|8286.8|8288.2|8286.7|8288.4|8286.9|8288.2|8286.7|4
1650321860000|2022-04-18 22:44:20|8288.3|8286.8|8288.2|8286.7|8288.3|8286.8|8288.2|8286.7|2
1650321870000|2022-04-18 22:44:30|8288.3|8286.8|8288.6|8287.1|8289|8287.2|8288.3|8286.7|7
1650321880000|2022-04-18 22:44:40|8289|8286.5|8289.2|8286.5|8289.2|8287|8288.4|8286.3|9
1650321890000|2022-04-18 22:44:50|8289.1|8286.6|8288.5|8287|8289.1|8287.1|8288.5|8286.5|10
1650321900000|2022-04-18 22:45:00|8288.6|8287.1|8288.3|8286.8|8288.6|8287.1|8288.1|8286.2|17
1650321910000|2022-04-18 22:45:10|8288.2|8286.7|8288.2|8286.7|8288.2|8286.7|8288.1|8286.6|3
1650321920000|2022-04-18 22:45:20|8288.1|8286.6|8288.1|8286.6|8288.1|8286.6|8288|8286.5|3
1650321930000|2022-04-18 22:45:30|8288.3|8286.8|8288.2|8286.7|8288.3|8286.8|8288.2|8286.7|2
1650321940000|2022-04-18 22:45:40|8288.1|8286.6|8288.1|8286.6|8288.1|8286.6|8288.1|8286.6|1
1650321950000|2022-04-18 22:45:50|8288|8286.5|8288|8286.5|8288|8286.5|8288|8286.5|1
1650321960000|2022-04-18 22:46:00|8288.1|8286.6|8288.2|8286.7|8288.2|8286.7|8288.1|8286.6|4
1650321970000|2022-04-18 22:46:10|8288.1|8286.6|8288.7|8286.3|8288.7|8286.9|8288.1|8286.3|8
1650321980000|2022-04-18 22:46:20|8288.2|8286.7|8289.1|8286.7|8289.1|8287.1|8288.2|8286.5|9
1650321990000|2022-04-18 22:46:30|8288.6|8286.6|8288.7|8287.2|8289.1|8287.2|8288.6|8286.6|6
1650322000000|2022-04-18 22:46:40|8288.6|8287.1|8288.6|8287.1|8288.7|8287.2|8288.6|8287.1|5
1650322010000|2022-04-18 22:46:50|8288.7|8287.2|8288.5|8287|8288.7|8287.2|8288.5|8287|3
1650322020000|2022-04-18 22:47:00|8288.6|8287.1|8288.6|8287.1|8289.1|8287.2|8288.6|8286.7|6
1650322030000|2022-04-18 22:47:10|8288.5|8287|8288.6|8287.1|8288.6|8287.1|8288.5|8287|2
1650322040000|2022-04-18 22:47:20|8288.5|8287|8288.5|8287|8288.5|8287|8288.5|8287|1
1650322070000|2022-04-18 22:47:50|8288.7|8287.2|8288.7|8287.2|8288.7|8287.2|8288.6|8287.1|3
1650322080000|2022-04-18 22:48:00|8288.6|8287.1|8288.6|8287.1|8288.7|8287.2|8288.5|8287|7
1650322090000|2022-04-18 22:48:10|8288.5|8287|8288.5|8287|8288.5|8287|8288.5|8287|1
1650322100000|2022-04-18 22:48:20|8288.4|8286.9|8288.5|8287|8288.5|8287|8288.4|8286.9|2
1650322110000|2022-04-18 22:48:30|8288.6|8287.1|8288.5|8287|8288.6|8287.1|8288.5|8287|2
1650322130000|2022-04-18 22:48:50|8288.6|8287.1|8288.4|8286.9|8288.7|8287.2|8288.4|8286.9|5
1650322140000|2022-04-18 22:49:00|8288.5|8287|8288.6|8287.1|8288.7|8287.2|8288.4|8286.9|11
1650322150000|2022-04-18 22:49:10|8289|8286.7|8288.5|8287|8289|8287.1|8288.4|8286.7|9
1650322160000|2022-04-18 22:49:20|8288.4|8286.9|8288.4|8286.9|8288.5|8287|8288.4|8286.9|5
1650322170000|2022-04-18 22:49:30|8288.2|8286.7|8288.3|8286.8|8288.7|8286.9|8288.2|8286.3|7
1650322180000|2022-04-18 22:49:40|8288.4|8286.9|8288.3|8286.8|8288.4|8286.9|8288.3|8286.8|4
1650322190000|2022-04-18 22:49:50|8288.4|8286.9|8288.1|8286.6|8288.4|8286.9|8288.1|8286.6|4
1650322200000|2022-04-18 22:50:00|8288.2|8286.7|8288.2|8286.7|8288.9|8287|8288.2|8286.4|11
1650322210000|2022-04-18 22:50:10|8288.4|8286.9|8288.4|8286.9|8288.4|8286.9|8288.2|8286.7|6
1650322220000|2022-04-18 22:50:20|8288.3|8286.8|8288.1|8286.6|8288.3|8286.8|8288.1|8286.6|7
1650322230000|2022-04-18 22:50:30|8288.2|8286.7|8288.1|8286.6|8288.3|8286.8|8288.1|8286.6|7
1650322240000|2022-04-18 22:50:40|8288.3|8286.8|8288.1|8286.6|8288.6|8286.8|8288.1|8286.3|5
1650322250000|2022-04-18 22:50:50|8288|8286.5|8288.1|8286.6|8288.5|8286.6|8288|8286.2|9
1650322260000|2022-04-18 22:51:00|8288|8286.5|8287.9|8286.4|8288.1|8286.6|8287.9|8286.4|4
1650322270000|2022-04-18 22:51:10|8288|8286.5|8288.1|8286.6|8288.1|8286.6|8288|8286.5|2
1650322280000|2022-04-18 22:51:20|8288|8286.5|8288|8286.5|8288|8286.5|8288|8286.5|1
1650322290000|2022-04-18 22:51:30|8287.9|8286.4|8288.1|8286.6|8288.1|8286.6|8287.9|8286.4|7
1650322300000|2022-04-18 22:51:40|8288|8286.5|8288.1|8286.6|8288.1|8286.6|8288|8286.5|4
1650322310000|2022-04-18 22:51:50|8288.2|8286.7|8288.2|8286.7|8288.3|8286.8|8288.1|8286.6|4
1650322320000|2022-04-18 22:52:00|8288.1|8286.6|8288.1|8286.6|8288.2|8286.7|8288.1|8286.6|5
1650322330000|2022-04-18 22:52:10|8288.2|8286.7|8288.1|8286.6|8288.2|8286.7|8288|8286.5|6
1650322340000|2022-04-18 22:52:20|8288.5|8286.3|8288.3|8286.8|8288.5|8286.9|8288.2|8286.3|9
1650322350000|2022-04-18 22:52:30|8288.2|8286.7|8288.2|8286.7|8288.2|8286.7|8288.2|8286.7|1
1650322360000|2022-04-18 22:52:40|8288.1|8286.6|8288.8|8286.4|8289.1|8286.9|8288.1|8286.2|10
1650322370000|2022-04-18 22:52:50|8288.7|8286.5|8288.9|8286.5|8288.9|8287|8288.3|8286.4|15
1650322380000|2022-04-18 22:53:00|8288.7|8286.4|8287.8|8286.3|8288.7|8286.8|8287.8|8285.8|16
1650322390000|2022-04-18 22:53:10|8288.3|8285.9|8288.3|8285.9|8288.3|8286.3|8287.8|8285.8|11
1650322400000|2022-04-18 22:53:20|8287.9|8286|8287.9|8286.4|8288.4|8286.5|8287.9|8286|12
1650322410000|2022-04-18 22:53:30|8288|8286.5|8288|8286.5|8288.4|8286.5|8288|8286.1|3
1650322420000|2022-04-18 22:53:40|8288.1|8286.6|8288.1|8286.6|8288.2|8286.7|8288.1|8286.6|5
1650322430000|2022-04-18 22:53:50|8288.2|8286.7|8288.2|8286.7|8288.3|8286.8|8288.1|8286.6|7
1650322440000|2022-04-18 22:54:00|8288.3|8286.8|8288.2|8286.7|8288.3|8286.8|8288.2|8286.7|4
1650322470000|2022-04-18 22:54:30|8288.1|8286.6|8288.2|8286.7|8288.2|8286.7|8288.1|8286.6|2
1650322490000|2022-04-18 22:54:50|8288.6|8286.4|8288.1|8286.6|8288.6|8286.7|8288.1|8286.4|3
1650322500000|2022-04-18 22:55:00|8287.8|8286.3|8287.8|8286.3|8287.9|8286.4|8287.8|8286.3|3
1650322510000|2022-04-18 22:55:10|8288.3|8285.6|8287.7|8286.2|8288.3|8286.3|8287.7|8285.6|3
1650322520000|2022-04-18 22:55:20|8287.8|8286.3|8287.7|8286.2|8287.8|8286.3|8287.7|8286.2|2
1650322530000|2022-04-18 22:55:30|8288.1|8285.8|8288.1|8285.8|8288.1|8285.8|8288.1|8285.8|1
1650322540000|2022-04-18 22:55:40|8287.7|8286.2|8287.7|8286.2|8288.1|8286.2|8287.7|8285.8|3
1650322550000|2022-04-18 22:55:50|8287.8|8286.3|8287.7|8286.2|8287.8|8286.3|8287.7|8286.2|2
1650322560000|2022-04-18 22:56:00|8288.1|8285.9|8288.2|8286.7|8288.6|8286.8|8287.7|8285.9|17
1650322570000|2022-04-18 22:56:10|8288.6|8286.3|8288.2|8286.7|8288.6|8286.7|8288.2|8286.3|2
1650322590000|2022-04-18 22:56:30|8288.3|8286.8|8288.5|8287|8289.1|8287|8288.3|8286.4|11
1650322600000|2022-04-18 22:56:40|8288.6|8287.1|8289.1|8286.8|8289.1|8287.2|8288.6|8286.7|5
1650322610000|2022-04-18 22:56:50|8288.7|8287.2|8288.7|8287.2|8289.1|8287.2|8288.7|8286.8|3
1650322620000|2022-04-18 22:57:00|8288.6|8287.1|8288.7|8287.2|8288.7|8287.2|8288.6|8287.1|2
1650322640000|2022-04-18 22:57:20|8288.6|8287.1|8288.7|8287.2|8288.7|8287.2|8288.6|8287.1|2
1650322650000|2022-04-18 22:57:30|8288.2|8286.7|8287.9|8286.4|8288.9|8286.7|8287.9|8285.6|18
1650322660000|2022-04-18 22:57:40|8288|8286.5|8287.9|8286.4|8288|8286.5|8287.8|8286.3|4
1650322680000|2022-04-18 22:58:00|8288|8286.5|8287.6|8286.1|8288.6|8287|8287.5|8285.3|24
1650322690000|2022-04-18 22:58:10|8288|8285.8|8288|8285.6|8288.2|8286.1|8287.6|8285.5|7
1650322700000|2022-04-18 22:58:20|8288.1|8285.7|8287.5|8286|8288.1|8286|8287.5|8285.7|3
1650322710000|2022-04-18 22:58:30|8288.2|8285.5|8288.2|8285.7|8288.3|8286.3|8287.7|8285.5|14
1650322720000|2022-04-18 22:58:40|8288.3|8285.8|8288.3|8285.9|8288.4|8286.3|8287.8|8285.7|9
1650322730000|2022-04-18 22:58:50|8287.7|8285.8|8288|8286.5|8288.3|8286.5|8287.7|8285.8|6
1650322740000|2022-04-18 22:59:00|8288.4|8286.1|8288.7|8286.3|8288.9|8287|8288.1|8286.1|14
1650322750000|2022-04-18 22:59:10|8288.6|8286.2|8288.6|8286.3|8288.7|8286.8|8288.2|8286.2|10
1650322760000|2022-04-18 22:59:20|8288.7|8286.7|8287.7|8286.2|8288.7|8286.7|8287.7|8285.5|11
1650322770000|2022-04-18 22:59:30|8287.6|8286.1|8287.6|8286.1|8287.6|8286.1|8287.6|8286.1|1
1650322780000|2022-04-18 22:59:40|8287.7|8286.2|8288.1|8285.8|8288.2|8286.4|8287.4|8285.7|27
1650322790000|2022-04-18 22:59:50|8287.7|8286.2|8287.7|8286.2|8288.2|8286.2|8287.6|8285.7|11
1650322800000|2022-04-18 23:00:00|8288.1|8286.6|8288.3|8286.8|8288.4|8286.9|8287.9|8286.4|15
1650322810000|2022-04-18 23:00:10|8288.4|8286.9|8288.2|8286.7|8288.4|8286.9|8288.2|8286.7|3
1650322820000|2022-04-18 23:00:20|8288.3|8286.8|8287.9|8286.4|8288.3|8286.8|8287.9|8286.4|9
1650322830000|2022-04-18 23:00:30|8287.8|8286.3|8288.3|8286.8|8288.3|8286.8|8287.8|8286.3|14
1650322840000|2022-04-18 23:00:40|8288.2|8286.7|8287.8|8286.3|8288.2|8286.7|8287.7|8286.2|12
1650322850000|2022-04-18 23:00:50|8287.9|8286.4|8287.6|8286.1|8287.9|8286.4|8287.5|8286|12
1650322860000|2022-04-18 23:01:00|8287.5|8286|8288.1|8286.6|8288.1|8286.6|8287.5|8286|16
1650322870000|2022-04-18 23:01:10|8288|8286.5|8288.4|8286.9|8288.4|8286.9|8288|8286.5|8
1650322880000|2022-04-18 23:01:20|8288.3|8286.8|8288.5|8287|8288.6|8287.1|8288.3|8286.8|8
1650322890000|2022-04-18 23:01:30|8288.6|8287.1|8288.9|8287.4|8288.9|8287.4|8288.5|8287|12
1650322900000|2022-04-18 23:01:40|8288.8|8287.3|8289|8287.5|8289|8287.5|8288.8|8287.3|5
1650322910000|2022-04-18 23:01:50|8288.9|8287.4|8289.7|8287.2|8289.7|8287.8|8288.9|8287.2|10
1650322920000|2022-04-18 23:02:00|8289.2|8287.7|8289.2|8287.7|8289.3|8287.8|8289.1|8287.6|7
1650322930000|2022-04-18 23:02:10|8289.6|8287.4|8288.9|8287.4|8289.6|8287.9|8288.9|8287.4|12
1650322940000|2022-04-18 23:02:20|8289|8287.5|8289|8287.5|8289|8287.5|8288.9|8287.4|3
1650322950000|2022-04-18 23:02:30|8289.1|8287.6|8289|8287.5|8289.1|8287.6|8289|8287.5|10
1650322960000|2022-04-18 23:02:40|8289.1|8287.6|8289.1|8287.6|8289.1|8287.6|8289|8287.5|3
1650322970000|2022-04-18 23:02:50|8289|8287.5|8289|8287.5|8289.2|8287.7|8289|8287.5|5
1650322980000|2022-04-18 23:03:00|8289.1|8287.6|8289.2|8287.7|8289.2|8287.7|8289|8287.5|4
1650322990000|2022-04-18 23:03:10|8289.1|8287.6|8289.1|8287.6|8289.1|8287.6|8289.1|8287.6|1
1650323000000|2022-04-18 23:03:20|8289|8287.5|8289|8287.5|8289|8287.5|8289|8287.5|1
1650323010000|2022-04-18 23:03:30|8289.1|8287.6|8289.1|8287.6|8289.1|8287.6|8289|8287.5|3
1650323020000|2022-04-18 23:03:40|8289.2|8287.7|8289.4|8287.9|8289.7|8288.2|8289.2|8287.7|11
1650323030000|2022-04-18 23:03:50|8289.3|8287.8|8289.3|8287.8|8289.3|8287.8|8289.3|8287.8|1
1650323040000|2022-04-18 23:04:00|8289.5|8288|8289.1|8287.6|8289.5|8288|8289.1|8287.6|7
1650323050000|2022-04-18 23:04:10|8289.3|8287.8|8289.4|8287.9|8289.5|8288|8289.3|8287.8|8
1650323060000|2022-04-18 23:04:20|8289.5|8288|8289.7|8288.2|8289.7|8288.2|8289.5|8288|9
1650323070000|2022-04-18 23:04:30|8289.6|8288.1|8289.4|8287.9|8289.8|8288.3|8289.4|8287.9|7
1650323080000|2022-04-18 23:04:40|8289.5|8288|8289.7|8288.2|8289.8|8288.3|8289.5|8288|8
1650323090000|2022-04-18 23:04:50|8289.6|8288.1|8289.7|8288.2|8289.8|8288.3|8289.6|8288.1|8
1650323100000|2022-04-18 23:05:00|8289.6|8288.1|8289.4|8287.9|8289.6|8288.1|8289.3|8287.8|11
1650323110000|2022-04-18 23:05:10|8289.3|8287.8|8289.4|8287.9|8289.4|8287.9|8289.3|8287.8|10
1650323120000|2022-04-18 23:05:20|8289.3|8287.8|8289.4|8287.9|8289.4|8287.9|8289.3|8287.8|2
1650323130000|2022-04-18 23:05:30|8289.5|8288|8289.6|8288.1|8289.6|8288.1|8289.4|8287.9|10
1650323140000|2022-04-18 23:05:40|8289.5|8288|8289.5|8288|8289.6|8288.1|8289.4|8287.9|9
1650323150000|2022-04-18 23:05:50|8289.6|8288.1|8289.7|8288.2|8289.7|8288.2|8289.6|8288.1|2
1650323160000|2022-04-18 23:06:00|8289.6|8288.1|8289.6|8288.1|8289.7|8288.2|8289.6|8288.1|3
1650323170000|2022-04-18 23:06:10|8289.5|8288|8289.5|8288|8289.6|8288.1|8289.4|8287.9|9
1650323180000|2022-04-18 23:06:20|8289.4|8287.9|8289.4|8287.9|8289.5|8288|8289.1|8287.6|18
1650323190000|2022-04-18 23:06:30|8289.3|8287.8|8289.5|8288|8289.5|8288|8289.3|8287.8|7
1650323200000|2022-04-18 23:06:40|8289.4|8287.9|8289.4|8287.9|8289.4|8287.9|8289.3|8287.8|3
1650323210000|2022-04-18 23:06:50|8289.3|8287.8|8289.5|8288|8289.5|8288|8289.3|8287.8|3
1650323220000|2022-04-18 23:07:00|8289.6|8288.1|8289.8|8288.3|8289.8|8288.3|8289.6|8288.1|6
1650323230000|2022-04-18 23:07:10|8289.7|8288.2|8289.9|8288.4|8289.9|8288.4|8289.7|8288.2|3
1650323240000|2022-04-18 23:07:20|8289.8|8288.3|8290|8288.5|8290|8288.5|8289.8|8288.3|5
1650323250000|2022-04-18 23:07:30|8289.9|8288.4|8289.9|8288.4|8289.9|8288.4|8289.9|8288.4|1
1650323260000|2022-04-18 23:07:40|8290|8288.5|8290|8288.5|8290.1|8288.6|8290|8288.5|3
1650323270000|2022-04-18 23:07:50|8290.1|8288.6|8289.9|8288.4|8290.1|8288.6|8289.9|8288.4|7
1650323280000|2022-04-18 23:08:00|8289.8|8288.3|8289.8|8288.3|8289.9|8288.4|8289.7|8288.2|7
1650323290000|2022-04-18 23:08:10|8289.9|8288.4|8289.8|8288.3|8289.9|8288.4|8289.8|8288.3|6
1650323300000|2022-04-18 23:08:20|8289.9|8288.4|8290|8288.5|8290.1|8288.6|8289.8|8288.3|7
1650323310000|2022-04-18 23:08:30|8290.1|8288.6|8289.7|8288.2|8290.1|8288.6|8289.7|8288.2|9
1650323320000|2022-04-18 23:08:40|8289.8|8288.3|8289.9|8288.4|8289.9|8288.4|8289.8|8288.3|4
1650323330000|2022-04-18 23:08:50|8289.8|8288.3|8289.9|8288.4|8289.9|8288.4|8289.8|8288.3|8
1650323340000|2022-04-18 23:09:00|8289.8|8288.3|8290.1|8288.6|8290.1|8288.6|8289.8|8288.3|6
1650323350000|2022-04-18 23:09:10|8290.2|8288.7|8290.1|8288.6|8290.4|8288.9|8290.1|8288.6|12
1650323360000|2022-04-18 23:09:20|8290.2|8288.7|8290.3|8288.8|8290.4|8288.9|8289.9|8288.4|13
1650323370000|2022-04-18 23:09:30|8290.2|8288.7|8289.2|8287.7|8290.2|8288.7|8289.2|8287.7|20
1650323380000|2022-04-18 23:09:40|8289.3|8287.8|8289.6|8288.1|8289.6|8288.1|8289.2|8287.7|12
1650323390000|2022-04-18 23:09:50|8289.5|8288|8288.8|8287.3|8289.5|8288|8288.7|8287.2|24
1650323400000|2022-04-18 23:10:00|8289|8287.5|8288.8|8287.3|8289|8287.5|8288.7|8287.2|11
1650323410000|2022-04-18 23:10:10|8288.9|8287.4|8289.1|8287.6|8289.3|8287.8|8288.9|8287.4|8
1650323420000|2022-04-18 23:10:20|8289|8287.5|8289.3|8287.8|8289.3|8287.8|8289|8287.5|10
1650323430000|2022-04-18 23:10:30|8289.2|8287.7|8289.5|8288|8289.8|8288.3|8289.2|8287.7|17
1650323440000|2022-04-18 23:10:40|8289.6|8288.1|8289.5|8288|8289.6|8288.1|8289.4|8287.9|5
1650323450000|2022-04-18 23:10:50|8289.4|8287.9|8289.4|8287.9|8289.6|8288.1|8289.3|8287.8|9
1650323460000|2022-04-18 23:11:00|8289.5|8288|8289.6|8288.1|8289.8|8288.3|8289.4|8287.9|12
1650323470000|2022-04-18 23:11:10|8289.7|8288.2|8289.6|8288.1|8289.7|8288.2|8289.6|8288.1|2
1650323480000|2022-04-18 23:11:20|8289.5|8288|8289.8|8288.3|8289.9|8288.4|8289.5|8288|7
1650323490000|2022-04-18 23:11:30|8289.7|8288.2|8289.5|8288|8289.9|8288.4|8289.4|8287.9|9
1650323500000|2022-04-18 23:11:40|8289.1|8287.6|8289.2|8287.7|8289.6|8288.1|8289|8287.5|19
1650323510000|2022-04-18 23:11:50|8289.1|8287.6|8288.8|8287.3|8289.1|8287.6|8288.6|8287.1|19
1650323520000|2022-04-18 23:12:00|8288.9|8287.4|8289.1|8287.6|8289.1|8287.6|8288.8|8287.3|8
1650323530000|2022-04-18 23:12:10|8289|8287.5|8289.2|8287.7|8289.3|8287.8|8289|8287.5|9
1650323540000|2022-04-18 23:12:20|8289.3|8287.8|8289.4|8287.9|8289.4|8287.9|8289.2|8287.7|8
1650323550000|2022-04-18 23:12:30|8289.5|8288|8289.3|8287.8|8289.5|8288|8289.3|8287.8|5
1650323560000|2022-04-18 23:12:40|8289.2|8287.7|8288.9|8287.4|8289.2|8287.7|8288.8|8287.3|10
1650323580000|2022-04-18 23:13:00|8289|8287.5|8288.9|8287.4|8289|8287.5|8288.9|8287.4|2
1650323590000|2022-04-18 23:13:10|8289|8287.5|8289|8287.5|8289|8287.5|8289|8287.5|1
1650323600000|2022-04-18 23:13:20|8289.1|8287.6|8289.3|8287.8|8289.3|8287.8|8289.1|8287.6|5
1650323610000|2022-04-18 23:13:30|8289.2|8287.7|8289.1|8287.6|8289.3|8287.8|8289|8287.5|9
1650323620000|2022-04-18 23:13:40|8289.2|8287.7|8289.2|8287.7|8289.3|8287.8|8289.1|8287.6|5
1650323630000|2022-04-18 23:13:50|8289.1|8287.6|8289.1|8287.6|8289.2|8287.7|8289|8287.5|7
1650323640000|2022-04-18 23:14:00|8289|8287.5|8288.9|8287.4|8289.1|8287.6|8288.7|8287.2|14
1650323650000|2022-04-18 23:14:10|8288.8|8287.3|8288.5|8287|8288.8|8287.3|8288.5|8287|6
1650323660000|2022-04-18 23:14:20|8288.6|8287.1|8289|8287.5|8289.1|8287.6|8288.5|8287|14
1650323670000|2022-04-18 23:14:30|8289.4|8287.9|8289.6|8288.1|8289.6|8288.1|8289|8287.5|16
1650323680000|2022-04-18 23:14:40|8289.5|8288|8289.8|8288.3|8289.9|8288.4|8289.5|8288|8
1650323690000|2022-04-18 23:14:50|8289.9|8288.4|8289.8|8288.3|8289.9|8288.4|8289.8|8288.3|4
1650323700000|2022-04-18 23:15:00|8289.9|8288.4|8289.9|8288.4|8289.9|8288.4|8289.7|8288.2|7
1650323710000|2022-04-18 23:15:10|8289.8|8288.3|8289.8|8288.3|8289.8|8288.3|8289.7|8288.2|3
1650323730000|2022-04-18 23:15:30|8289.7|8288.2|8289.6|8288.1|8289.7|8288.2|8289.5|8288|4
1650323750000|2022-04-18 23:15:50|8289.7|8288.2|8289.6|8288.1|8289.9|8288.4|8289.6|8288.1|6
1650323760000|2022-04-18 23:16:00|8289.7|8288.2|8289.7|8288.2|8289.7|8288.2|8289.6|8288.1|5
1650323780000|2022-04-18 23:16:20|8289.8|8288.3|8289.8|8288.3|8289.8|8288.3|8289.7|8288.2|3
1650323790000|2022-04-18 23:16:30|8289.7|8288.2|8289.9|8288.4|8289.9|8288.4|8289.7|8288.2|3
1650323800000|2022-04-18 23:16:40|8289.8|8288.3|8289.9|8288.4|8289.9|8288.4|8289.8|8288.3|2
1650323810000|2022-04-18 23:16:50|8289.8|8288.3|8289.8|8288.3|8289.9|8288.4|8289.8|8288.3|7
1650323820000|2022-04-18 23:17:00|8289.9|8288.4|8289.8|8288.3|8289.9|8288.4|8289.8|8288.3|4
1650323830000|2022-04-18 23:17:10|8289.7|8288.2|8289.7|8288.2|8289.8|8288.3|8289.7|8288.2|3
1650323840000|2022-04-18 23:17:20|8289.6|8288.1|8289.7|8288.2|8289.7|8288.2|8289.6|8288.1|2
1650323860000|2022-04-18 23:17:40|8289.8|8288.3|8289.9|8288.4|8289.9|8288.4|8289.8|8288.3|2
1650323870000|2022-04-18 23:17:50|8289.8|8288.3|8289.8|8288.3|8289.8|8288.3|8289.8|8288.3|1
1650323880000|2022-04-18 23:18:00|8289.9|8288.4|8290|8288.5|8290|8288.5|8289.7|8288.2|7
1650323890000|2022-04-18 23:18:10|8290.1|8288.6|8290.1|8288.6|8290.1|8288.6|8290|8288.5|3
1650323900000|2022-04-18 23:18:20|8290.2|8288.7|8290.2|8288.7|8290.2|8288.7|8290.2|8288.7|1
1650323910000|2022-04-18 23:18:30|8290.3|8288.8|8290.3|8288.8|8290.3|8288.8|8290.2|8288.7|7
1650323920000|2022-04-18 23:18:40|8290.2|8288.7|8290.3|8288.8|8290.3|8288.8|8290.2|8288.7|2
1650323930000|2022-04-18 23:18:50|8290|8288.5|8290|8288.5|8290.1|8288.6|8289.7|8288.2|9
1650323940000|2022-04-18 23:19:00|8290.1|8288.6|8290.1|8288.6|8290.1|8288.6|8290.1|8288.6|1
1650323950000|2022-04-18 23:19:10|8290.2|8288.7|8290.2|8288.7|8290.4|8288.9|8290.2|8288.7|9
1650323980000|2022-04-18 23:19:40|8290.1|8288.6|8290.7|8289.2|8290.7|8289.2|8290.1|8288.6|17
1650323990000|2022-04-18 23:19:50|8290.6|8289.1|8290.6|8289.1|8290.7|8289.2|8290.5|8289|5
1650324000000|2022-04-18 23:20:00|8290.7|8289.2|8290.6|8289.1|8290.7|8289.2|8290.6|8289.1|2
1650324010000|2022-04-18 23:20:10|8290.4|8288.9|8290.4|8288.9|8290.5|8289|8290.4|8288.9|3
1650324020000|2022-04-18 23:20:20|8290.5|8289|8290.4|8288.9|8290.5|8289|8290.4|8288.9|4
1650324030000|2022-04-18 23:20:30|8290.6|8289.1|8290.6|8289.1|8290.6|8289.1|8290.5|8289|3
1650324040000|2022-04-18 23:20:40|8290.5|8289|8290.5|8289|8290.5|8289|8290.5|8289|1
1650324050000|2022-04-18 23:20:50|8290.4|8288.9|8290.1|8288.6|8290.4|8288.9|8290.1|8288.6|4
1650324060000|2022-04-18 23:21:00|8290.2|8288.7|8290.1|8288.6|8290.2|8288.7|8290|8288.5|6
1650324070000|2022-04-18 23:21:10|8290|8288.5|8290.1|8288.6|8290.1|8288.6|8290|8288.5|8
1650324080000|2022-04-18 23:21:20|8290.2|8288.7|8290.2|8288.7|8290.2|8288.7|8290.2|8288.7|1
1650324090000|2022-04-18 23:21:30|8290.1|8288.6|8290.1|8288.6|8290.1|8288.6|8290.1|8288.6|1
1650324120000|2022-04-18 23:22:00|8290|8288.5|8290.1|8288.6|8290.1|8288.6|8290|8288.5|10
1650324130000|2022-04-18 23:22:10|8290|8288.5|8290.3|8288.8|8290.3|8288.8|8290|8288.5|6
1650324140000|2022-04-18 23:22:20|8290.2|8288.7|8290.2|8288.7|8290.3|8288.8|8290.2|8288.7|5
1650324150000|2022-04-18 23:22:30|8290.3|8288.8|8290.1|8288.6|8290.3|8288.8|8290.1|8288.6|5
1650324160000|2022-04-18 23:22:40|8290.2|8288.7|8290.1|8288.6|8290.2|8288.7|8290.1|8288.6|4
1650324170000|2022-04-18 23:22:50|8290.2|8288.7|8290.2|8288.7|8290.2|8288.7|8290.1|8288.6|3
1650324180000|2022-04-18 23:23:00|8290.3|8288.8|8290.2|8288.7|8290.3|8288.8|8290.2|8288.7|4
1650324190000|2022-04-18 23:23:10|8290.3|8288.8|8290.2|8288.7|8290.4|8288.9|8290.2|8288.7|6
1650324200000|2022-04-18 23:23:20|8290.3|8288.8|8290.1|8288.6|8290.3|8288.8|8290.1|8288.6|3
1650324210000|2022-04-18 23:23:30|8290.2|8288.7|8290.4|8288.9|8290.4|8288.9|8290.1|8288.6|6
1650324220000|2022-04-18 23:23:40|8290.5|8289|8290.5|8289|8290.6|8289.1|8290.5|8289|5
1650324230000|2022-04-18 23:23:50|8290.6|8289.1|8290.5|8289|8290.6|8289.1|8290.4|8288.9|5
1650324240000|2022-04-18 23:24:00|8290.6|8289.1|8290.2|8288.7|8290.6|8289.1|8290.1|8288.6|7
1650324260000|2022-04-18 23:24:20|8290.3|8288.8|8290.3|8288.8|8290.4|8288.9|8290.3|8288.8|3
1650324270000|2022-04-18 23:24:30|8290.4|8288.9|8290.2|8288.7|8290.5|8289|8290.2|8288.7|10
1650324280000|2022-04-18 23:24:40|8290.3|8288.8|8290.2|8288.7|8290.3|8288.8|8290.1|8288.6|3
1650324300000|2022-04-18 23:25:00|8290.5|8289|8290.4|8288.9|8290.6|8289.1|8290.3|8288.8|8
1650324310000|2022-04-18 23:25:10|8290.3|8288.8|8290.6|8289.1|8290.6|8289.1|8290.3|8288.8|12
1650324320000|2022-04-18 23:25:20|8290.5|8289|8290.5|8289|8290.5|8289|8290.4|8288.9|5
1650324330000|2022-04-18 23:25:30|8290.4|8288.9|8290.5|8289|8290.5|8289|8290.4|8288.9|2
1650324340000|2022-04-18 23:25:40|8290.4|8288.9|8290.3|8288.8|8290.4|8288.9|8290.2|8288.7|10
1650324350000|2022-04-18 23:25:50|8290.4|8288.9|8290.4|8288.9|8290.4|8288.9|8290.3|8288.8|3
1650324360000|2022-04-18 23:26:00|8290.5|8289|8290.5|8289|8290.5|8289|8290.4|8288.9|5
1650324370000|2022-04-18 23:26:10|8290.6|8289.1|8290.6|8289.1|8290.6|8289.1|8290.6|8289.1|1
1650324380000|2022-04-18 23:26:20|8290.7|8289.2|8290.7|8289.2|8290.7|8289.2|8290.6|8289.1|11
1650324410000|2022-04-18 23:26:50|8290.6|8289.1|8290.6|8289.1|8290.8|8289.3|8290.6|8289.1|6
1650324420000|2022-04-18 23:27:00|8290.7|8289.2|8290.7|8289.2|8290.7|8289.2|8290.6|8289.1|5
1650324430000|2022-04-18 23:27:10|8290.6|8289.1|8290.6|8289.1|8290.7|8289.2|8290.6|8289.1|3
1650324440000|2022-04-18 23:27:20|8290.7|8289.2|8290.7|8289.2|8290.8|8289.3|8290.6|8289.1|7
1650324450000|2022-04-18 23:27:30|8290.8|8289.3|8290.7|8289.2|8290.8|8289.3|8290.6|8289.1|4
1650324470000|2022-04-18 23:27:50|8290.6|8289.1|8290.5|8289|8290.6|8289.1|8290.5|8289|2
1650324480000|2022-04-18 23:28:00|8290.4|8288.9|8290.5|8289|8290.5|8289|8290.4|8288.9|2
1650324490000|2022-04-18 23:28:10|8290.4|8288.9|8290.4|8288.9|8290.5|8289|8290.4|8288.9|3
1650324500000|2022-04-18 23:28:20|8290.1|8288.6|8290.2|8288.7|8290.2|8288.7|8290.1|8288.6|2
1650324510000|2022-04-18 23:28:30|8290.1|8288.6|8290.4|8288.9|8290.4|8288.9|8290.1|8288.6|4
1650324520000|2022-04-18 23:28:40|8290.3|8288.8|8290.4|8288.9|8290.5|8289|8290.3|8288.8|6
1650324530000|2022-04-18 23:28:50|8290.5|8289|8290.6|8289.1|8290.6|8289.1|8290.4|8288.9|5
1650324540000|2022-04-18 23:29:00|8290.5|8289|8290.4|8288.9|8290.5|8289|8290.2|8288.7|7
1650324550000|2022-04-18 23:29:10|8290.3|8288.8|8290.3|8288.8|8290.3|8288.8|8290.3|8288.8|1
1650324560000|2022-04-18 23:29:20|8290.4|8288.9|8290.3|8288.8|8290.4|8288.9|8290.3|8288.8|6
1650324570000|2022-04-18 23:29:30|8290.4|8288.9|8290.3|8288.8|8290.4|8288.9|8290.3|8288.8|4
1650324580000|2022-04-18 23:29:40|8290.4|8288.9|8290.3|8288.8|8290.4|8288.9|8290.3|8288.8|4
1650324590000|2022-04-18 23:29:50|8290.4|8288.9|8290.2|8288.7|8290.4|8288.9|8290.2|8288.7|3
1650324600000|2022-04-18 23:30:00|8290.3|8288.8|8290.2|8288.7|8290.3|8288.8|8290.1|8288.6|6
1650324620000|2022-04-18 23:30:20|8290.3|8288.8|8290.1|8288.6|8290.3|8288.8|8290.1|8288.6|5
1650324630000|2022-04-18 23:30:30|8290.2|8288.7|8290.2|8288.7|8290.2|8288.7|8290.2|8288.7|1
1650324640000|2022-04-18 23:30:40|8290.1|8288.6|8290.1|8288.6|8290.2|8288.7|8290|8288.5|5
1650324650000|2022-04-18 23:30:50|8290.2|8288.7|8290.1|8288.6|8290.2|8288.7|8290.1|8288.6|2
1650324660000|2022-04-18 23:31:00|8290|8288.5|8290.1|8288.6|8290.1|8288.6|8290|8288.5|4
1650324670000|2022-04-18 23:31:10|8290|8288.5|8290.1|8288.6|8290.1|8288.6|8290|8288.5|2
1650324680000|2022-04-18 23:31:20|8290.2|8288.7|8290.1|8288.6|8290.2|8288.7|8290.1|8288.6|4
1650324690000|2022-04-18 23:31:30|8290|8288.5|8289.2|8287.7|8290.1|8288.6|8289.1|8287.6|9
1650324700000|2022-04-18 23:31:40|8289.1|8287.6|8289.3|8287.8|8289.6|8288.1|8289|8287.5|15
1650324710000|2022-04-18 23:31:50|8289.4|8287.9|8289.2|8287.7|8289.4|8287.9|8289.1|8287.6|7
1650324720000|2022-04-18 23:32:00|8289.1|8287.6|8289.1|8287.6|8289.2|8287.7|8289.1|8287.6|5
1650324730000|2022-04-18 23:32:10|8289|8287.5|8289.2|8287.7|8289.2|8287.7|8288.8|8287.3|13
1650324740000|2022-04-18 23:32:20|8289.3|8287.8|8289.2|8287.7|8289.3|8287.8|8289.2|8287.7|6
1650324750000|2022-04-18 23:32:30|8289.1|8287.6|8289.1|8287.6|8289.2|8287.7|8289.1|8287.6|3
1650324760000|2022-04-18 23:32:40|8289.2|8287.7|8289.5|8288|8289.5|8288|8289.1|8287.6|12
1650324770000|2022-04-18 23:32:50|8289.4|8287.9|8289.5|8288|8289.5|8288|8289.4|8287.9|2
1650324780000|2022-04-18 23:33:00|8289.4|8287.9|8289|8287.5|8289.4|8287.9|8288.8|8287.3|7
1650324790000|2022-04-18 23:33:10|8288.9|8287.4|8288.9|8287.4|8289.1|8287.6|8288.9|8287.4|6
1650324800000|2022-04-18 23:33:20|8289|8287.5|8288.9|8287.4|8289|8287.5|8288.9|8287.4|8
1650324810000|2022-04-18 23:33:30|8289|8287.5|8288.8|8287.3|8289|8287.5|8288.7|8287.2|11
1650324820000|2022-04-18 23:33:40|8288.9|8287.4|8288.9|8287.4|8288.9|8287.4|8288.8|8287.3|7
1650324830000|2022-04-18 23:33:50|8288.8|8287.3|8288.8|8287.3|8288.9|8287.4|8288.8|8287.3|3
1650324840000|2022-04-18 23:34:00|8288.7|8287.2|8288.7|8287.2|8288.7|8287.2|8288.5|8287|14
1650324850000|2022-04-18 23:34:10|8288.6|8287.1|8288.5|8287|8288.9|8287.4|8288.3|8286.8|15
1650324860000|2022-04-18 23:34:20|8288.4|8286.9|8288.6|8287.1|8288.7|8287.3|8288|8286.7|15
1650324870000|2022-04-18 23:34:30|8288.5|8287|8288.5|8287|8288.6|8287.1|8288.3|8286.8|13
1650324880000|2022-04-18 23:34:40|8288.6|8287.1|8288.5|8287|8288.6|8287.1|8288.5|8287|4
1650324890000|2022-04-18 23:34:50|8288.6|8287.1|8288.5|8287|8288.6|8287.1|8288.4|8286.9|6
1650324900000|2022-04-18 23:35:00|8288.6|8287.1|8288.5|8287|8288.6|8287.1|8288.5|8287|4
1650324910000|2022-04-18 23:35:10|8288.6|8287.1|8288.5|8287|8288.6|8287.1|8288.4|8286.9|4
1650324920000|2022-04-18 23:35:20|8288.4|8286.9|8288.1|8286.6|8288.4|8286.9|8288.1|8286.6|8
1650324930000|2022-04-18 23:35:30|8288.3|8286.8|8288.3|8286.8|8288.3|8286.8|8288.3|8286.8|1
1650324940000|2022-04-18 23:35:40|8288.2|8286.7|8288.7|8287.2|8288.8|8287.3|8287.8|8286.4|15
1650324950000|2022-04-18 23:35:50|8288.8|8287.3|8288.7|8287.2|8289|8287.5|8288.7|8287.2|12
1650324960000|2022-04-18 23:36:00|8288.5|8287|8288.5|8287|8288.6|8287.1|8288.4|8286.9|7
1650324970000|2022-04-18 23:36:10|8288.6|8287.1|8288.8|8287.3|8288.8|8287.3|8288.6|8287.1|5
1650324980000|2022-04-18 23:36:20|8288.7|8287.2|8288.8|8287.3|8288.8|8287.3|8288.6|8287.1|4
1650325000000|2022-04-18 23:36:40|8288.7|8287.2|8288.6|8287.1|8288.7|8287.2|8288.5|8287|8
1650325010000|2022-04-18 23:36:50|8288.7|8287.2|8289.2|8287.7|8289.2|8287.7|8288.6|8287.1|13
1650325020000|2022-04-18 23:37:00|8289.1|8287.6|8289.1|8287.6|8289.2|8287.7|8289|8287.5|7
1650325030000|2022-04-18 23:37:10|8289|8287.5|8289|8287.5|8289|8287.5|8288.8|8287.3|6
1650325040000|2022-04-18 23:37:20|8288.9|8287.4|8288.8|8287.3|8288.9|8287.4|8288.7|8287.2|8
1650325050000|2022-04-18 23:37:30|8288.7|8287.2|8288.8|8287.3|8288.8|8287.3|8288.7|8287.2|2
1650325060000|2022-04-18 23:37:40|8288.7|8287.2|8288.7|8287.2|8288.8|8287.3|8288.7|8287.2|5
1650325070000|2022-04-18 23:37:50|8288.8|8287.3|8288.8|8287.3|8288.8|8287.3|8288.7|8287.2|3
1650325080000|2022-04-18 23:38:00|8288.7|8287.2|8288.3|8286.8|8288.8|8287.3|8288.3|8286.8|7
1650325090000|2022-04-18 23:38:10|8288.4|8286.9|8288.4|8286.9|8288.4|8286.9|8288.2|8286.7|7
1650325100000|2022-04-18 23:38:20|8288.3|8286.8|8288.4|8286.9|8288.4|8286.9|8288.3|8286.8|2
1650325110000|2022-04-18 23:38:30|8288.3|8286.8|8288.4|8286.9|8288.4|8286.9|8288.3|8286.8|2
1650325120000|2022-04-18 23:38:40|8288.3|8286.8|8288.1|8286.6|8288.3|8286.8|8288.1|8286.6|3
1650325130000|2022-04-18 23:38:50|8288.2|8286.7|8288.4|8286.9|8288.4|8286.9|8288.1|8286.6|9
1650325140000|2022-04-18 23:39:00|8288.5|8287|8288.4|8286.9|8288.5|8287|8288.4|8286.9|8
1650325150000|2022-04-18 23:39:10|8288.5|8287|8288.6|8287.1|8288.6|8287.1|8288.4|8286.9|12
1650325160000|2022-04-18 23:39:20|8288.7|8287.2|8288.6|8287.1|8288.7|8287.2|8288.6|8287.1|4
1650325170000|2022-04-18 23:39:30|8288.5|8287|8288.6|8287.1|8288.7|8287.2|8288.5|8287|4
1650325180000|2022-04-18 23:39:40|8288.5|8287|8288.5|8287|8288.5|8287|8288.5|8287|1
1650325190000|2022-04-18 23:39:50|8288.6|8287.1|8288.5|8287|8288.6|8287.1|8288.5|8287|2
1650325200000|2022-04-18 23:40:00|8288.4|8286.9|8288.8|8287.3|8288.8|8287.3|8288.4|8286.9|16
1650325210000|2022-04-18 23:40:10|8288.7|8287.2|8288.7|8287.2|8288.8|8287.3|8288.7|8287.2|7
1650325220000|2022-04-18 23:40:20|8288.6|8287.1|8288.7|8287.2|8288.8|8287.3|8288.6|8287.1|6
1650325230000|2022-04-18 23:40:30|8288.6|8287.1|8288.7|8287.2|8288.7|8287.2|8288.6|8287.1|2
1650325250000|2022-04-18 23:40:50|8288.8|8287.3|8288.9|8287.4|8288.9|8287.4|8288.8|8287.3|2
1650325260000|2022-04-18 23:41:00|8288.8|8287.3|8288.8|8287.3|8288.9|8287.4|8288.8|8287.3|7
1650325270000|2022-04-18 23:41:10|8288.9|8287.4|8288.7|8287.2|8288.9|8287.4|8288.7|8287.2|5
1650325280000|2022-04-18 23:41:20|8288.6|8287.1|8288.9|8287.4|8288.9|8287.4|8288.6|8287.1|5
1650325290000|2022-04-18 23:41:30|8288.8|8287.3|8288.9|8287.4|8288.9|8287.4|8288.8|8287.3|2
1650325300000|2022-04-18 23:41:40|8288.8|8287.3|8288.6|8287.1|8288.8|8287.3|8288.5|8287|6
1650325310000|2022-04-18 23:41:50|8288.7|8287.2|8288.7|8287.2|8288.7|8287.2|8288.7|8287.2|1
1650325320000|2022-04-18 23:42:00|8288.6|8287.1|8288.6|8287.1|8288.6|8287.1|8288.6|8287.1|1
1650325330000|2022-04-18 23:42:10|8288.7|8287.2|8288.6|8287.1|8288.7|8287.2|8288.6|8287.1|2
1650325340000|2022-04-18 23:42:20|8288.7|8287.2|8288.7|8287.2|8288.7|8287.2|8288.7|8287.2|1
1650325350000|2022-04-18 23:42:30|8288.6|8287.1|8288.7|8287.2|8288.7|8287.2|8288.6|8287.1|2
1650325360000|2022-04-18 23:42:40|8288.5|8287|8288.6|8287.1|8289.3|8287.8|8288.5|8287|18
1650325370000|2022-04-18 23:42:50|8288.5|8287|8288.2|8286.7|8288.6|8287.1|8288.2|8286.7|15
1650325380000|2022-04-18 23:43:00|8288.3|8286.8|8288.2|8286.7|8288.4|8286.9|8288.1|8286.6|11
1650325390000|2022-04-18 23:43:10|8288.1|8286.6|8288.3|8286.8|8288.3|8286.8|8288.1|8286.6|4
1650325400000|2022-04-18 23:43:20|8288.2|8286.7|8288.3|8286.8|8288.5|8287|8288.2|8286.7|15
1650325410000|2022-04-18 23:43:30|8288.4|8286.9|8288.4|8286.9|8288.4|8286.9|8288.3|8286.8|7
1650325420000|2022-04-18 23:43:40|8288.5|8287|8288.5|8287|8288.5|8287|8288.4|8286.9|3
1650325430000|2022-04-18 23:43:50|8288.4|8286.9|8288.3|8286.8|8288.5|8287|8288.3|8286.8|10
1650325440000|2022-04-18 23:44:00|8288.2|8286.7|8288.2|8286.7|8288.3|8286.8|8288.1|8286.6|7
1650325450000|2022-04-18 23:44:10|8288.5|8287|8288.8|8287.3|8289|8287.5|8288.3|8286.8|14
1650325460000|2022-04-18 23:44:20|8288.7|8287.2|8288.6|8287.1|8288.7|8287.2|8288.5|8287|6
1650325470000|2022-04-18 23:44:30|8288.7|8287.2|8288.6|8287.1|8288.7|8287.2|8288.6|8287.1|2
1650325480000|2022-04-18 23:44:40|8288.5|8287|8288.5|8287|8288.6|8287.1|8288.4|8286.9|7
1650325490000|2022-04-18 23:44:50|8288.4|8286.9|8288.5|8287|8288.6|8287.1|8288.4|8286.9|6
1650325500000|2022-04-18 23:45:00|8288.4|8286.9|8288.3|8286.8|8288.5|8287|8288.2|8286.7|17
1650325510000|2022-04-18 23:45:10|8288.5|8287|8288.6|8287.1|8288.6|8287.1|8288.4|8286.9|8
1650325520000|2022-04-18 23:45:20|8288.7|8287.2|8288.6|8287.1|8288.7|8287.2|8288.6|8287.1|4
1650325530000|2022-04-18 23:45:30|8288.5|8287|8288.6|8287.1|8288.6|8287.1|8288.5|8287|2
1650325540000|2022-04-18 23:45:40|8288.5|8287|8288.6|8287.1|8288.6|8287.1|8288.5|8287|2
1650325550000|2022-04-18 23:45:50|8288.7|8287.2|8288.5|8287|8288.7|8287.2|8288.5|8287|3
1650325560000|2022-04-18 23:46:00|8288.6|8287.1|8288.6|8287.1|8288.7|8287.2|8288.5|8287|15
1650325570000|2022-04-18 23:46:10|8288.5|8287|8288.8|8287.3|8288.8|8287.3|8288.5|8287|12
1650325580000|2022-04-18 23:46:20|8288.9|8287.4|8288.4|8286.9|8288.9|8287.4|8288.2|8286.7|26
1650325590000|2022-04-18 23:46:30|8288.3|8286.8|8288.4|8286.9|8288.5|8287|8288.3|8286.8|6
1650325600000|2022-04-18 23:46:40|8288.5|8287|8288.5|8287|8288.5|8287|8288.4|8286.9|3
1650325610000|2022-04-18 23:46:50|8288.4|8286.9|8288.2|8286.7|8288.5|8287|8288.2|8286.7|4
1650325620000|2022-04-18 23:47:00|8288.1|8286.6|8288.2|8286.7|8288.2|8286.7|8287.9|8286.4|14
1650325630000|2022-04-18 23:47:10|8288.3|8286.8|8288.3|8286.8|8288.3|8286.8|8288.2|8286.7|5
1650325640000|2022-04-18 23:47:20|8288.4|8286.9|8288.4|8286.9|8288.5|8287|8288.3|8286.8|7
1650325650000|2022-04-18 23:47:30|8288.5|8287|8288.2|8286.7|8288.5|8287|8287.9|8286.4|18
1650325660000|2022-04-18 23:47:40|8288.1|8286.6|8288.3|8286.8|8288.3|8286.8|8288.1|8286.6|5
1650325680000|2022-04-18 23:48:00|8288.2|8286.7|8288.1|8286.6|8288.2|8286.7|8288.1|8286.6|4
1650325690000|2022-04-18 23:48:10|8288.2|8286.7|8288.2|8286.7|8288.2|8286.7|8288|8286.5|7
1650325700000|2022-04-18 23:48:20|8288.1|8286.6|8288.2|8286.7|8288.2|8286.7|8288.1|8286.6|2
1650325710000|2022-04-18 23:48:30|8288.1|8286.6|8288|8286.5|8288.1|8286.6|8287.9|8286.4|8
1650325720000|2022-04-18 23:48:40|8287.9|8286.4|8287.9|8286.4|8288.1|8286.6|8287.8|8286.3|11
1650325730000|2022-04-18 23:48:50|8288|8286.5|8288|8286.5|8288|8286.5|8287.8|8286.3|4
1650325740000|2022-04-18 23:49:00|8288.1|8286.6|8288|8286.5|8288.1|8286.6|8288|8286.5|6
1650325750000|2022-04-18 23:49:10|8288.1|8286.6|8287.8|8286.3|8288.1|8286.6|8287.8|8286.3|4
1650325760000|2022-04-18 23:49:20|8287.9|8286.4|8287.8|8286.3|8287.9|8286.4|8287.7|8286.2|6
1650325790000|2022-04-18 23:49:50|8287.9|8286.4|8288|8286.5|8288.1|8286.6|8287.8|8286.3|4
1650325800000|2022-04-18 23:50:00|8288.1|8286.6|8288.1|8286.6|8288.1|8286.6|8288|8286.5|9
1650325810000|2022-04-18 23:50:10|8288|8286.5|8288.2|8286.7|8288.3|8286.8|8288|8286.5|9
1650325820000|2022-04-18 23:50:20|8288.3|8286.8|8288.1|8286.6|8288.3|8286.8|8288.1|8286.6|9
1650325830000|2022-04-18 23:50:30|8288.2|8286.7|8288.1|8286.6|8288.2|8286.7|8288.1|8286.6|2
1650325840000|2022-04-18 23:50:40|8288.2|8286.7|8288.1|8286.6|8288.2|8286.7|8288.1|8286.6|4
1650325850000|2022-04-18 23:50:50|8288.2|8286.7|8288.1|8286.6|8288.2|8286.7|8288.1|8286.6|6
1650325860000|2022-04-18 23:51:00|8288.2|8286.7|8288|8286.5|8288.3|8286.8|8287.9|8286.4|14
1650325870000|2022-04-18 23:51:10|8288.1|8286.6|8287.9|8286.4|8288.2|8286.7|8287.8|8286.3|12
1650325880000|2022-04-18 23:51:20|8287.8|8286.3|8288|8286.5|8288.1|8286.6|8287.8|8286.3|13
1650325890000|2022-04-18 23:51:30|8288.1|8286.6|8287.8|8286.3|8288.1|8286.6|8287.7|8286.2|10
1650325900000|2022-04-18 23:51:40|8287.7|8286.2|8287.9|8286.4|8288|8286.5|8287.7|8286.2|7
1650325910000|2022-04-18 23:51:50|8288|8286.5|8288.1|8286.6|8288.1|8286.6|8287.9|8286.4|6
1650325920000|2022-04-18 23:52:00|8288|8286.5|8287.9|8286.4|8288.1|8286.6|8287.9|8286.4|6
1650325930000|2022-04-18 23:52:10|8288|8286.5|8287.9|8286.4|8288|8286.5|8287.7|8286.2|5
1650325940000|2022-04-18 23:52:20|8288|8286.5|8288|8286.5|8288|8286.5|8288|8286.5|1
1650325960000|2022-04-18 23:52:40|8288.2|8286.7|8288.4|8286.9|8288.4|8286.9|8288.2|8286.7|7
1650325970000|2022-04-18 23:52:50|8288.3|8286.8|8288.2|8286.7|8288.4|8286.9|8288.2|8286.7|7
1650325980000|2022-04-18 23:53:00|8288.3|8286.8|8288.3|8286.8|8288.4|8286.9|8288.2|8286.7|12
1650325990000|2022-04-18 23:53:10|8288.4|8286.9|8288.2|8286.7|8288.4|8286.9|8288.2|8286.7|12
1650326000000|2022-04-18 23:53:20|8288.3|8286.8|8288.1|8286.6|8288.3|8286.8|8287.9|8286.4|6
1650326010000|2022-04-18 23:53:30|8288|8286.5|8287.7|8286.2|8288.2|8286.7|8287.7|8286.2|7
1650326020000|2022-04-18 23:53:40|8287.8|8286.3|8287.8|8286.3|8288|8286.5|8287.8|8286.3|11
1650326030000|2022-04-18 23:53:50|8287.9|8286.4|8287.8|8286.3|8287.9|8286.4|8287.7|8286.2|6
1650326060000|2022-04-18 23:54:20|8287.9|8286.4|8287.9|8286.4|8287.9|8286.4|8287.9|8286.4|1
1650326090000|2022-04-18 23:54:50|8287.8|8286.3|8288.1|8286.6|8288.1|8286.6|8287.8|8286.3|4
1650326100000|2022-04-18 23:55:00|8288.2|8286.7|8287.9|8286.4|8288.3|8286.8|8287.8|8286.3|12
1650326110000|2022-04-18 23:55:10|8288|8286.5|8287.9|8286.4|8288.1|8286.6|8287.8|8286.3|5
1650326120000|2022-04-18 23:55:20|8288|8286.5|8288.1|8286.6|8288.1|8286.6|8287.9|8286.4|8
1650326130000|2022-04-18 23:55:30|8288|8286.5|8288.1|8286.6|8288.2|8286.7|8288|8286.5|10
1650326140000|2022-04-18 23:55:40|8288.2|8286.7|8288.3|8286.8|8288.3|8286.8|8288.1|8286.6|6
1650326150000|2022-04-18 23:55:50|8288.4|8286.9|8288.2|8286.7|8288.4|8286.9|8288|8286.5|16
1650326160000|2022-04-18 23:56:00|8288.3|8286.8|8288.3|8286.8|8288.4|8286.9|8288.3|8286.8|5
1650326170000|2022-04-18 23:56:10|8288.2|8286.7|8288.3|8286.8|8288.3|8286.8|8288.1|8286.6|6
1650326180000|2022-04-18 23:56:20|8288.2|8286.7|8288.2|8286.7|8288.2|8286.7|8288.1|8286.6|3
1650326190000|2022-04-18 23:56:30|8288.3|8286.8|8288.2|8286.7|8288.3|8286.8|8288.1|8286.6|9
1650326200000|2022-04-18 23:56:40|8288.3|8286.8|8288.1|8286.6|8288.3|8286.8|8288.1|8286.6|3
1650326210000|2022-04-18 23:56:50|8288.2|8286.7|8288.2|8286.7|8288.3|8286.8|8288.1|8286.6|13
1650326220000|2022-04-18 23:57:00|8288.1|8286.6|8288.2|8286.7|8288.3|8286.9|8287.8|8286.5|12
1650326230000|2022-04-18 23:57:10|8288.3|8286.8|8288.3|8286.8|8288.3|8286.8|8288.2|8286.7|3
1650326240000|2022-04-18 23:57:20|8288.2|8286.7|8288.2|8286.7|8288.4|8286.9|8288.1|8286.6|7
1650326250000|2022-04-18 23:57:30|8288.1|8286.6|8288.1|8286.6|8288.1|8286.6|8288|8286.5|3
1650326260000|2022-04-18 23:57:40|8288.2|8286.7|8288.2|8286.7|8288.2|8286.7|8288|8286.5|9
1650326270000|2022-04-18 23:57:50|8288.1|8286.6|8288.1|8286.6|8288.2|8286.7|8288|8286.5|7
1650326280000|2022-04-18 23:58:00|8288.2|8286.7|8288.3|8286.8|8288.3|8286.8|8288.1|8286.6|11
1650326300000|2022-04-18 23:58:20|8288.2|8286.7|8288.2|8286.7|8288.2|8286.7|8288.2|8286.7|1
1650326310000|2022-04-18 23:58:30|8288|8286.5|8287.8|8286.3|8288|8286.5|8287.7|8286.2|6
1650326320000|2022-04-18 23:58:40|8287.7|8286.2|8287.8|8286.3|8287.8|8286.3|8287.7|8286.2|2
1650326330000|2022-04-18 23:58:50|8287.7|8286.2|8287.9|8286.4|8287.9|8286.4|8287.7|8286.2|5
1650326340000|2022-04-18 23:59:00|8287.8|8286.3|8287.6|8286.1|8287.9|8286.4|8287.5|8286|7
1650326350000|2022-04-18 23:59:10|8287.7|8286.2|8287.6|8286.1|8287.8|8286.3|8287.5|8286|9
1650326360000|2022-04-18 23:59:20|8287.7|8286.2|8287.6|8286.1|8287.7|8286.2|8287.5|8286|4
1650326370000|2022-04-18 23:59:30|8287.5|8286|8287.5|8286|8287.5|8286|8287.4|8285.9|5
1650326380000|2022-04-18 23:59:40|8287.4|8285.9|8287.6|8286.1|8287.7|8286.2|8287.4|8285.9|11
1650326390000|2022-04-18 23:59:50|8287.5|8286|8288.2|8286.7|8288.2|8286.7|8287.2|8285.7|16
1650326400000|2022-04-19 00:00:00|8288.3|8286.8|8288.1|8286.6|8288.3|8286.8|8287.8|8286.3|22
1650326410000|2022-04-19 00:00:10|8288|8286.5|8287.9|8286.4|8288.3|8286.8|8287.9|8286.4|23
1650326420000|2022-04-19 00:00:20|8288|8286.5|8288.1|8286.6|8288.1|8286.6|8287.5|8286|29
1650326430000|2022-04-19 00:00:30|8288|8286.5|8287.3|8285.8|8288|8286.5|8287.3|8285.8|20
1650326440000|2022-04-19 00:00:40|8287.2|8285.7|8287.6|8286.1|8287.6|8286.1|8287.1|8285.6|20
1650326450000|2022-04-19 00:00:50|8287.5|8286|8287.7|8286.2|8287.8|8286.4|8287.2|8286|21
1650326460000|2022-04-19 00:01:00|8287.6|8286.1|8288.1|8286.6|8288.3|8286.8|8287.6|8286.1|18
1650326470000|2022-04-19 00:01:10|8288.2|8286.7|8287.8|8286.3|8288.3|8286.8|8287.7|8286.2|12
1650326480000|2022-04-19 00:01:20|8287.7|8286.2|8288.1|8286.6|8288.5|8287|8287.7|8286.2|25
1650326490000|2022-04-19 00:01:30|8288.4|8286.9|8287.7|8286.2|8288.8|8287.3|8287.7|8286.2|28
1650326500000|2022-04-19 00:01:40|8287.8|8286.3|8287.5|8286|8288.2|8286.7|8287.5|8286|16
1650326510000|2022-04-19 00:01:50|8287.4|8285.9|8287.5|8286|8287.6|8286.1|8287.3|8285.8|10
1650326520000|2022-04-19 00:02:00|8287.6|8286.1|8287.7|8286.2|8287.8|8286.3|8287.6|8286.1|10
1650326530000|2022-04-19 00:02:10|8287.5|8286|8287.7|8286.2|8287.7|8286.2|8287.3|8285.8|15
1650326540000|2022-04-19 00:02:20|8288.1|8286.6|8288.4|8286.9|8288.7|8287.4|8288|8286.6|25
1650326550000|2022-04-19 00:02:30|8288.5|8287|8288.5|8287|8288.7|8287.2|8288.4|8286.9|14
1650326560000|2022-04-19 00:02:40|8288.6|8287.1|8288.7|8287.2|8288.7|8287.6|8288.4|8287|13
1650326570000|2022-04-19 00:02:50|8288.6|8287.1|8288.3|8286.8|8288.6|8287.1|8287.9|8286.4|31
1650326580000|2022-04-19 00:03:00|8288.2|8286.7|8288.1|8286.6|8288.6|8287.1|8287.6|8286.5|20
1650326590000|2022-04-19 00:03:10|8288.2|8286.7|8288.1|8286.6|8288.2|8286.7|8288|8286.5|4
1650326600000|2022-04-19 00:03:20|8288|8286.5|8287.4|8285.9|8288|8286.5|8287.4|8285.9|13
1650326610000|2022-04-19 00:03:30|8287.6|8286.1|8287.2|8285.7|8287.6|8286.1|8287.2|8285.7|11
1650326620000|2022-04-19 00:03:40|8287.1|8285.6|8287|8285.5|8287.4|8285.9|8287|8285.5|10
1650326630000|2022-04-19 00:03:50|8286.9|8285.4|8286.2|8284.7|8287|8285.5|8286|8284.5|27
1650326640000|2022-04-19 00:04:00|8286|8284.5|8285.5|8284|8286|8284.5|8285.4|8283.9|25
1650326650000|2022-04-19 00:04:10|8285.6|8284.1|8285.7|8284.2|8285.7|8284.2|8285.3|8283.8|22
1650326660000|2022-04-19 00:04:20|8285.8|8284.3|8286.5|8285|8286.5|8285|8285.7|8284.2|14
1650326670000|2022-04-19 00:04:30|8286.6|8285.1|8286.3|8284.8|8286.7|8285.2|8286.2|8284.7|25
1650326680000|2022-04-19 00:04:40|8286.4|8284.9|8286.3|8284.8|8286.4|8284.9|8286.2|8284.7|16
1650326690000|2022-04-19 00:04:50|8286.4|8284.9|8286.5|8285|8286.5|8285|8286.4|8284.9|4
1650326700000|2022-04-19 00:05:00|8286.3|8284.8|8286.4|8284.9|8286.5|8285|8286.1|8284.6|16
1650326710000|2022-04-19 00:05:10|8286.3|8284.8|8286.4|8284.9|8286.5|8285|8286.3|8284.8|7
1650326720000|2022-04-19 00:05:20|8286.3|8284.8|8286.4|8284.9|8286.4|8284.9|8286.3|8284.8|8
1650326730000|2022-04-19 00:05:30|8286.3|8284.8|8286.4|8284.9|8286.6|8285.1|8286.3|8284.8|8
1650326740000|2022-04-19 00:05:40|8286.3|8284.8|8286.3|8284.8|8286.4|8284.9|8286.1|8284.6|16
1650326750000|2022-04-19 00:05:50|8286.2|8284.7|8286.4|8284.9|8286.8|8285.3|8285.9|8284.6|24
1650326760000|2022-04-19 00:06:00|8286.3|8284.8|8286.6|8285.1|8287.3|8285.8|8286.3|8284.8|32
1650326770000|2022-04-19 00:06:10|8286.7|8285.2|8286.7|8285.2|8287.2|8285.7|8286.6|8285.1|27
1650326780000|2022-04-19 00:06:20|8286.6|8285.1|8286.6|8285.1|8286.7|8285.2|8286.5|8285|14
1650326790000|2022-04-19 00:06:30|8286.5|8285|8286.5|8285|8286.6|8285.1|8286.2|8284.7|24
1650326800000|2022-04-19 00:06:40|8286.4|8284.9|8286.5|8285|8286.5|8285|8286.3|8284.8|8
1650326810000|2022-04-19 00:06:50|8286.4|8284.9|8286.5|8285|8286.6|8285.1|8286.4|8284.9|8
1650326820000|2022-04-19 00:07:00|8286.6|8285.1|8286.7|8285.2|8286.8|8285.3|8286.6|8285.1|18
1650326830000|2022-04-19 00:07:10|8286.6|8285.1|8286.4|8284.9|8286.7|8285.2|8286.3|8284.8|18
1650326840000|2022-04-19 00:07:20|8286.3|8284.8|8286.4|8284.9|8286.5|8285|8286.3|8284.8|14
1650326850000|2022-04-19 00:07:30|8286.5|8285|8286.9|8285.4|8286.9|8285.4|8286.4|8284.9|22
1650326860000|2022-04-19 00:07:40|8286.8|8285.3|8286.9|8285.4|8286.9|8285.4|8286.8|8285.3|2
1650326870000|2022-04-19 00:07:50|8287|8285.5|8286.7|8285.2|8287|8285.5|8286.7|8285.2|10
1650326880000|2022-04-19 00:08:00|8286.8|8285.3|8286.8|8285.3|8286.9|8285.4|8286.7|8285.2|9
1650326890000|2022-04-19 00:08:10|8286.7|8285.2|8286.7|8285.2|8286.9|8285.4|8286.4|8284.9|14
1650326900000|2022-04-19 00:08:20|8286.6|8285.1|8286.7|8285.2|8286.9|8285.4|8286.6|8285.1|8
1650326910000|2022-04-19 00:08:30|8286.6|8285.1|8286.7|8285.2|8286.7|8285.2|8286.6|8285.1|8
1650326920000|2022-04-19 00:08:40|8286.6|8285.1|8286.8|8285.3|8286.9|8285.4|8286.6|8285.1|7
1650326930000|2022-04-19 00:08:50|8286.7|8285.2|8286.9|8285.4|8287|8285.5|8286.7|8285.2|9
1650326940000|2022-04-19 00:09:00|8286.8|8285.3|8286.8|8285.3|8286.8|8285.3|8286.6|8285.1|12
1650326950000|2022-04-19 00:09:10|8286.7|8285.2|8286.7|8285.2|8286.8|8285.3|8286.5|8285|12
1650326960000|2022-04-19 00:09:20|8286.8|8285.3|8286.8|8285.3|8286.9|8285.4|8286.6|8285.1|8
1650326970000|2022-04-19 00:09:30|8286.9|8285.4|8286.8|8285.3|8286.9|8285.4|8286.8|8285.3|10
1650326980000|2022-04-19 00:09:40|8286.7|8285.2|8286.9|8285.4|8286.9|8285.4|8286.7|8285.2|7
1650326990000|2022-04-19 00:09:50|8286.8|8285.3|8286.8|8285.3|8286.9|8285.4|8286.8|8285.3|3
1650327000000|2022-04-19 00:10:00|8286.7|8285.2|8286.7|8285.2|8286.8|8285.3|8286.7|8285.2|5
1650327010000|2022-04-19 00:10:10|8286.8|8285.3|8286.8|8285.3|8286.8|8285.3|8286.8|8285.3|1
1650327020000|2022-04-19 00:10:20|8286.7|8285.2|8286.8|8285.3|8287.1|8285.6|8286.7|8285.2|17
1650327030000|2022-04-19 00:10:30|8286.9|8285.4|8286.7|8285.2|8287|8285.5|8286.7|8285.2|17
1650327040000|2022-04-19 00:10:40|8286.8|8285.3|8286.3|8284.8|8286.8|8285.3|8286.2|8284.7|15
1650327050000|2022-04-19 00:10:50|8286.2|8284.7|8286.4|8284.9|8286.4|8284.9|8286.1|8284.6|14
1650327060000|2022-04-19 00:11:00|8286.5|8285|8286.4|8284.9|8286.5|8285.1|8286|8284.8|11
1650327070000|2022-04-19 00:11:10|8286.5|8285|8286.7|8285.2|8286.8|8285.3|8286.4|8284.9|15
1650327080000|2022-04-19 00:11:20|8286.6|8285.1|8286.8|8285.3|8286.9|8285.4|8286.6|8285.1|13
1650327090000|2022-04-19 00:11:30|8286.9|8285.4|8286.7|8285.2|8287|8285.5|8286.6|8285.1|11
1650327100000|2022-04-19 00:11:40|8286.6|8285.1|8286.6|8285.1|8286.8|8285.3|8286.5|8285|11
1650327110000|2022-04-19 00:11:50|8286.8|8285.3|8286.7|8285.2|8287|8285.6|8286.5|8285.2|17
1650327120000|2022-04-19 00:12:00|8286.6|8285.1|8286.7|8285.2|8286.9|8285.5|8286.4|8285.1|19
1650327130000|2022-04-19 00:12:10|8286.6|8285.1|8286.3|8284.8|8286.7|8285.2|8286.2|8284.7|10
1650327140000|2022-04-19 00:12:20|8286.2|8284.7|8286|8284.5|8286.5|8285|8285.9|8284.4|21
1650327150000|2022-04-19 00:12:30|8285.9|8284.4|8286.2|8284.7|8286.2|8284.7|8285.9|8284.4|17
1650327160000|2022-04-19 00:12:40|8286.3|8284.8|8286.2|8284.7|8286.3|8284.8|8286.1|8284.6|16
1650327170000|2022-04-19 00:12:50|8286.3|8284.8|8286.1|8284.6|8286.4|8284.9|8286.1|8284.6|11
1650327180000|2022-04-19 00:13:00|8286.2|8284.7|8285.7|8284.2|8286.2|8284.7|8285.7|8284.2|10
1650327190000|2022-04-19 00:13:10|8285.8|8284.3|8286.2|8284.7|8286.3|8284.8|8285.8|8284.3|15
1650327200000|2022-04-19 00:13:20|8286.3|8284.8|8286.2|8284.7|8286.4|8284.9|8286.2|8284.7|8
1650327210000|2022-04-19 00:13:30|8286.3|8284.8|8286|8284.5|8286.4|8284.9|8286|8284.5|15
1650327220000|2022-04-19 00:13:40|8285.9|8284.4|8286|8284.5|8286|8284.5|8285.9|8284.4|4
1650327230000|2022-04-19 00:13:50|8286.1|8284.6|8285.7|8284.2|8286.1|8284.6|8285.7|8284.2|8
1650327240000|2022-04-19 00:14:00|8285.8|8284.3|8286.1|8284.6|8286.1|8284.6|8285.5|8284|19
1650327250000|2022-04-19 00:14:10|8286|8284.5|8285.9|8284.4|8286.1|8284.6|8285.8|8284.3|19
1650327260000|2022-04-19 00:14:20|8285.8|8284.3|8285.6|8284.1|8285.9|8284.4|8285.6|8284.1|13
1650327270000|2022-04-19 00:14:30|8285.7|8284.2|8285.6|8284.1|8285.7|8284.2|8285.5|8284|11
1650327280000|2022-04-19 00:14:40|8285.5|8284|8285.5|8284|8285.6|8284.1|8285.4|8283.9|9
1650327290000|2022-04-19 00:14:50|8285.6|8284.1|8285.5|8284|8285.6|8284.1|8285.5|8284|2
1650327300000|2022-04-19 00:15:00|8285.4|8283.9|8285.8|8284.3|8286.1|8284.7|8285.4|8283.9|25
1650327310000|2022-04-19 00:15:10|8285.9|8284.4|8285.9|8284.4|8286|8284.5|8285.8|8284.3|19
1650327320000|2022-04-19 00:15:20|8285.8|8284.3|8285.8|8284.3|8285.9|8284.4|8285.8|8284.3|7
1650327330000|2022-04-19 00:15:30|8285.5|8284|8285.1|8283.6|8285.5|8284|8285|8283.5|15
1650327340000|2022-04-19 00:15:40|8285|8283.5|8285.1|8283.6|8285.1|8283.6|8285|8283.5|6
1650327350000|2022-04-19 00:15:50|8285.2|8283.7|8285.4|8283.9|8285.5|8284|8285.1|8283.6|9
1650327360000|2022-04-19 00:16:00|8285.3|8283.8|8285.7|8284.2|8285.8|8284.3|8285.3|8283.8|15
1650327370000|2022-04-19 00:16:10|8285.8|8284.3|8285.5|8284|8285.8|8284.3|8285.4|8283.9|15
1650327380000|2022-04-19 00:16:20|8285.6|8284.1|8285.9|8284.4|8286|8284.5|8285.3|8283.9|28
1650327390000|2022-04-19 00:16:30|8285.8|8284.3|8286|8284.5|8286|8284.5|8285.8|8284.3|17
1650327400000|2022-04-19 00:16:40|8285.9|8284.4|8286.3|8284.8|8286.4|8284.9|8285.9|8284.4|26
1650327410000|2022-04-19 00:16:50|8286.2|8284.7|8286.1|8284.6|8286.2|8285|8285.9|8284.5|16
1650327420000|2022-04-19 00:17:00|8286|8284.5|8286.2|8284.7|8286.3|8284.8|8285.9|8284.4|14
1650327430000|2022-04-19 00:17:10|8286.3|8284.8|8286.3|8284.8|8286.5|8285|8286.2|8284.7|18
1650327440000|2022-04-19 00:17:20|8286.2|8284.7|8286.5|8285|8286.6|8285.1|8286.2|8284.7|16
1650327450000|2022-04-19 00:17:30|8286.6|8285.1|8286.5|8285|8286.6|8285.1|8286.5|8285|6
1650327460000|2022-04-19 00:17:40|8286.6|8285.1|8286.7|8285.2|8286.8|8285.3|8286.5|8285|9
1650327470000|2022-04-19 00:17:50|8286.8|8285.3|8286.6|8285.1|8286.8|8285.3|8286.5|8285|14
1650327480000|2022-04-19 00:18:00|8286.7|8285.2|8286.8|8285.3|8286.8|8285.3|8286.4|8284.9|12
1650327490000|2022-04-19 00:18:10|8286.7|8285.2|8286.6|8285.1|8286.8|8285.3|8286.5|8285|10
1650327500000|2022-04-19 00:18:20|8286.5|8285|8286.7|8285.2|8286.7|8285.2|8286.5|8285|9
1650327510000|2022-04-19 00:18:30|8286.8|8285.3|8287|8285.5|8287|8285.5|8286.7|8285.2|9
1650327520000|2022-04-19 00:18:40|8286.9|8285.4|8287|8285.5|8287.1|8285.6|8286.9|8285.4|17
1650327530000|2022-04-19 00:18:50|8287.1|8285.6|8287|8285.5|8287.1|8285.6|8286.8|8285.3|7
1650327540000|2022-04-19 00:19:00|8287.2|8285.7|8286.9|8285.4|8287.4|8285.9|8286.8|8285.3|14
1650327550000|2022-04-19 00:19:10|8286.7|8285.2|8286.4|8284.9|8286.7|8285.2|8286.4|8284.9|15
1650327560000|2022-04-19 00:19:20|8286.5|8285|8286.3|8284.8|8286.5|8285|8286.3|8284.8|11
1650327570000|2022-04-19 00:19:30|8286.4|8284.9|8286.3|8284.8|8286.4|8284.9|8286.3|8284.8|6
1650327580000|2022-04-19 00:19:40|8286.2|8284.7|8286.4|8284.9|8286.4|8284.9|8286.2|8284.7|7
1650327590000|2022-04-19 00:19:50|8286.3|8284.8|8286.3|8284.8|8286.3|8284.8|8286.2|8284.7|3
1650327600000|2022-04-19 00:20:00|8286.4|8284.9|8286.4|8284.9|8286.8|8285.3|8286.3|8284.8|25
1650327610000|2022-04-19 00:20:10|8286.5|8285|8286.3|8284.8|8286.5|8285|8286.2|8284.7|32
1650327620000|2022-04-19 00:20:20|8286.2|8284.7|8286.2|8284.7|8286.3|8284.8|8286.1|8284.6|11
1650327630000|2022-04-19 00:20:30|8286.3|8284.8|8286.4|8284.9|8286.4|8284.9|8286.2|8284.7|6
1650327640000|2022-04-19 00:20:40|8286.5|8285|8287|8285.5|8287|8285.5|8286.5|8285|15
1650327650000|2022-04-19 00:20:50|8286.9|8285.4|8287.3|8285.8|8287.3|8285.8|8286.9|8285.4|14
1650327660000|2022-04-19 00:21:00|8287.4|8285.9|8287.3|8285.8|8287.4|8285.9|8287.2|8285.7|6
1650327670000|2022-04-19 00:21:10|8287.2|8285.7|8287.2|8285.7|8287.3|8285.8|8287.2|8285.7|3
1650327680000|2022-04-19 00:21:20|8287.1|8285.6|8287.1|8285.6|8287.3|8285.8|8287|8285.5|13
1650327690000|2022-04-19 00:21:30|8287.2|8285.7|8287.2|8285.7|8287.2|8285.7|8287.1|8285.6|13
1650327700000|2022-04-19 00:21:40|8287.1|8285.6|8287.1|8285.6|8287.2|8285.7|8287|8285.5|9
1650327710000|2022-04-19 00:21:50|8287.2|8285.7|8287.1|8285.6|8287.2|8285.7|8287.1|8285.6|4
1650327720000|2022-04-19 00:22:00|8287.2|8285.7|8287.1|8285.6|8287.3|8286.1|8286.8|8285.6|14
1650327730000|2022-04-19 00:22:10|8287|8285.5|8287.2|8285.7|8287.3|8285.8|8287|8285.5|7
1650327740000|2022-04-19 00:22:20|8287.1|8285.6|8287.1|8285.6|8287.2|8285.7|8287.1|8285.6|5
1650327750000|2022-04-19 00:22:30|8287|8285.5|8287.3|8285.8|8287.3|8285.8|8287|8285.5|8
1650327760000|2022-04-19 00:22:40|8287.2|8285.7|8287.2|8285.7|8287.3|8285.8|8287.1|8285.6|13
1650327770000|2022-04-19 00:22:50|8287.3|8285.8|8287.1|8285.6|8287.3|8285.8|8286.8|8285.3|9
1650327780000|2022-04-19 00:23:00|8287|8285.5|8287|8285.5|8287|8285.5|8286.8|8285.3|7
1650327790000|2022-04-19 00:23:10|8286.9|8285.4|8287|8285.5|8287.1|8285.6|8286.8|8285.3|15
1650327800000|2022-04-19 00:23:20|8287.1|8285.6|8286.9|8285.4|8287.1|8285.6|8286.9|8285.4|5
1650327810000|2022-04-19 00:23:30|8287|8285.5|8286.8|8285.3|8287.1|8285.6|8286.8|8285.3|13
1650327820000|2022-04-19 00:23:40|8286.9|8285.4|8287|8285.5|8287|8285.5|8286.9|8285.4|6
1650327830000|2022-04-19 00:23:50|8287.1|8285.6|8287|8285.5|8287.1|8285.6|8286.9|8285.4|8
1650327840000|2022-04-19 00:24:00|8286.9|8285.4|8286.9|8285.4|8287|8285.5|8286.9|8285.4|3
1650327850000|2022-04-19 00:24:10|8287|8285.5|8287|8285.5|8287|8285.5|8286.9|8285.4|7
1650327860000|2022-04-19 00:24:20|8287.1|8285.6|8287.1|8285.6|8287.3|8285.8|8287.1|8285.6|6
1650327880000|2022-04-19 00:24:40|8287|8285.5|8287.3|8285.8|8287.4|8285.9|8287|8285.5|12
1650327890000|2022-04-19 00:24:50|8287.4|8285.9|8287.3|8285.8|8287.4|8285.9|8287.3|8285.8|10
1650327900000|2022-04-19 00:25:00|8287.4|8285.9|8287.5|8286|8287.6|8286.1|8287.2|8285.7|7
1650327910000|2022-04-19 00:25:10|8287.4|8285.9|8287.4|8285.9|8287.5|8286|8287.4|8285.9|9
1650327920000|2022-04-19 00:25:20|8287.3|8285.8|8287.3|8285.8|8287.4|8285.9|8287.3|8285.8|3
1650327930000|2022-04-19 00:25:30|8287.2|8285.7|8287.5|8286|8287.5|8286|8287.1|8285.6|17
1650327940000|2022-04-19 00:25:40|8287.6|8286.1|8287.6|8286.1|8287.6|8286.1|8287.5|8286|5
1650327950000|2022-04-19 00:25:50|8287.5|8286|8287.6|8286.1|8287.6|8286.1|8287.5|8286|2
1650327960000|2022-04-19 00:26:00|8287.7|8286.2|8287.5|8286|8287.8|8286.3|8287.5|8286|9
1650327970000|2022-04-19 00:26:10|8287.6|8286.1|8287.5|8286|8287.6|8286.1|8287.5|8286|10
1650327980000|2022-04-19 00:26:20|8287.6|8286.1|8287.4|8285.9|8287.6|8286.1|8287.4|8285.9|7
1650327990000|2022-04-19 00:26:30|8287.5|8286|8287.4|8285.9|8287.5|8286|8287.4|8285.9|6
1650328000000|2022-04-19 00:26:40|8287.5|8286|8287.5|8286|8287.5|8286|8287.5|8286|1
1650328010000|2022-04-19 00:26:50|8287.4|8285.9|8287.5|8286|8287.5|8286|8287.4|8285.9|6
1650328020000|2022-04-19 00:27:00|8287.4|8285.9|8287.6|8286.1|8287.6|8286.1|8287.4|8285.9|5
1650328030000|2022-04-19 00:27:10|8287.7|8286.2|8287.5|8286|8287.7|8286.2|8287.4|8285.9|10
1650328040000|2022-04-19 00:27:20|8287.6|8286.1|8287.1|8285.6|8287.6|8286.1|8287.1|8285.6|6
1650328050000|2022-04-19 00:27:30|8287|8285.5|8286.9|8285.4|8287|8285.5|8286.9|8285.4|2
1650328060000|2022-04-19 00:27:40|8286.8|8285.3|8286.7|8285.2|8287|8285.5|8286.6|8285.1|11
1650328070000|2022-04-19 00:27:50|8286.8|8285.3|8286.8|8285.3|8286.8|8285.3|8286.7|8285.2|3
1650328080000|2022-04-19 00:28:00|8286.7|8285.2|8286.8|8285.3|8286.8|8285.3|8286.7|8285.2|4
1650328090000|2022-04-19 00:28:10|8286.7|8285.2|8286.7|8285.2|8286.7|8285.2|8286.6|8285.1|5
1650328100000|2022-04-19 00:28:20|8286.6|8285.1|8287|8285.5|8287.1|8285.6|8286.6|8285.1|14
1650328110000|2022-04-19 00:28:30|8286.9|8285.4|8286.8|8285.3|8286.9|8285.4|8286.8|8285.3|8
1650328120000|2022-04-19 00:28:40|8286.9|8285.4|8286.9|8285.4|8286.9|8285.4|8286.9|8285.4|1
1650328130000|2022-04-19 00:28:50|8287|8285.5|8286.9|8285.4|8287|8285.5|8286.8|8285.3|12
1650328140000|2022-04-19 00:29:00|8287|8285.5|8286.8|8285.3|8287.1|8285.7|8286.5|8285.3|20
1650328150000|2022-04-19 00:29:10|8286.9|8285.4|8286.7|8285.2|8286.9|8285.5|8286.3|8285.1|10
1650328160000|2022-04-19 00:29:20|8286.8|8285.3|8286.4|8284.9|8286.8|8285.5|8286.4|8284.9|6
1650328170000|2022-04-19 00:29:30|8286.5|8285|8286.4|8284.9|8286.5|8285|8286.3|8284.8|6
1650328180000|2022-04-19 00:29:40|8286.5|8285|8286.5|8285|8286.5|8285|8286.4|8284.9|9
1650328190000|2022-04-19 00:29:50|8286.4|8284.9|8286.5|8285|8286.6|8285.1|8286.2|8284.7|12
1650328200000|2022-04-19 00:30:00|8286.4|8284.9|8286.2|8284.7|8286.6|8285.1|8286.2|8284.7|14
1650328210000|2022-04-19 00:30:10|8286.1|8284.6|8286.2|8284.7|8286.3|8284.8|8286|8284.5|11
1650328220000|2022-04-19 00:30:20|8286.3|8284.8|8286.3|8284.8|8286.3|8284.8|8286.2|8284.7|3
1650328230000|2022-04-19 00:30:30|8286.4|8284.9|8286.4|8284.9|8286.4|8284.9|8286.3|8284.8|7
1650328240000|2022-04-19 00:30:40|8286.3|8284.8|8286.2|8284.7|8286.3|8284.8|8286|8284.5|10
1650328250000|2022-04-19 00:30:50|8286.1|8284.6|8286.1|8284.6|8286.2|8284.7|8286|8284.5|9
1650328260000|2022-04-19 00:31:00|8286|8284.5|8286.1|8284.6|8286.1|8284.6|8286|8284.5|8
1650328270000|2022-04-19 00:31:10|8286.2|8284.7|8286.1|8284.6|8286.3|8284.8|8286.1|8284.6|6
1650328280000|2022-04-19 00:31:20|8285.9|8285|8286.6|8285.1|8286.6|8285.3|8285.9|8284.9|13
1650328290000|2022-04-19 00:31:30|8286.7|8285.2|8286.8|8285.3|8286.8|8285.4|8286.3|8285|7
1650328300000|2022-04-19 00:31:40|8286.7|8285.2|8286.6|8285.1|8286.8|8285.3|8286.6|8285.1|4
1650328310000|2022-04-19 00:31:50|8286.7|8285.2|8286.7|8285.2|8286.8|8285.3|8286.6|8285.1|5
1650328320000|2022-04-19 00:32:00|8286.8|8285.3|8286.5|8285|8286.8|8285.3|8286.4|8284.9|14
1650328330000|2022-04-19 00:32:10|8286.4|8284.9|8286.3|8284.8|8286.5|8285|8286.3|8284.8|8
1650328340000|2022-04-19 00:32:20|8286.4|8284.9|8286.4|8284.9|8286.5|8285|8286.3|8284.8|16
1650328350000|2022-04-19 00:32:30|8286|8284.5|8286.1|8284.6|8286.3|8284.8|8286|8284.5|16
1650328360000|2022-04-19 00:32:40|8286|8284.5|8286|8284.5|8286.1|8284.6|8285.8|8284.3|12
1650328370000|2022-04-19 00:32:50|8285.9|8284.4|8285.8|8284.3|8286|8284.5|8285.8|8284.3|10
1650328380000|2022-04-19 00:33:00|8285.7|8284.2|8285.4|8283.9|8285.7|8284.5|8285.3|8283.8|14
1650328390000|2022-04-19 00:33:10|8285.5|8284|8285.2|8283.7|8285.5|8284|8285.2|8283.7|6
1650328400000|2022-04-19 00:33:20|8285.3|8283.8|8285.2|8283.7|8285.3|8283.8|8285.1|8283.6|6
1650328410000|2022-04-19 00:33:30|8285.3|8283.8|8285|8283.5|8285.3|8283.8|8284.9|8283.4|14
1650328420000|2022-04-19 00:33:40|8285.1|8283.6|8285.2|8283.7|8285.2|8283.7|8285|8283.5|6
1650328430000|2022-04-19 00:33:50|8285.3|8283.8|8285.1|8283.6|8285.3|8283.8|8285.1|8283.6|5
1650328440000|2022-04-19 00:34:00|8285.2|8283.7|8285.1|8283.6|8285.2|8283.7|8285.1|8283.6|2
1650328450000|2022-04-19 00:34:10|8285.2|8283.7|8285.4|8283.9|8285.5|8284|8285.2|8283.7|12
1650328460000|2022-04-19 00:34:20|8285.5|8284|8285.8|8284.3|8285.9|8284.4|8285.5|8284|7
1650328470000|2022-04-19 00:34:30|8285.9|8284.4|8285.8|8284.3|8285.9|8284.4|8285.8|8284.3|2
1650328480000|2022-04-19 00:34:40|8285.9|8284.4|8285.7|8284.2|8285.9|8284.4|8285.7|8284.2|5
1650328490000|2022-04-19 00:34:50|8285.8|8284.3|8285.8|8284.3|8285.8|8284.3|8285.7|8284.2|5
1650328500000|2022-04-19 00:35:00|8285.6|8284.1|8285.7|8284.2|8285.8|8284.3|8285.6|8284.1|4
1650328510000|2022-04-19 00:35:10|8285.6|8284.1|8285.2|8283.7|8285.7|8284.4|8285.1|8283.6|16
1650328520000|2022-04-19 00:35:20|8285.3|8283.8|8285.2|8283.7|8285.3|8283.8|8285.2|8283.7|4
1650328530000|2022-04-19 00:35:30|8285.3|8283.8|8285.2|8283.7|8285.4|8283.9|8285.1|8283.6|16
1650328540000|2022-04-19 00:35:40|8285.3|8283.8|8285.3|8283.8|8285.3|8283.8|8285.2|8283.7|13
1650328550000|2022-04-19 00:35:50|8285.4|8283.9|8285.5|8284|8285.5|8284|8285.4|8283.9|8
1650328560000|2022-04-19 00:36:00|8285.3|8283.8|8285.7|8284.2|8285.7|8284.2|8285.3|8283.8|11
1650328570000|2022-04-19 00:36:10|8285.6|8284.1|8285.7|8284.2|8285.8|8284.3|8285.6|8284.1|6
1650328580000|2022-04-19 00:36:20|8285.8|8284.3|8285.7|8284.2|8285.9|8284.4|8285.7|8284.2|13
1650328590000|2022-04-19 00:36:30|8285.8|8284.3|8285.9|8284.4|8285.9|8284.4|8285.8|8284.3|2
1650328600000|2022-04-19 00:36:40|8285.8|8284.3|8285.9|8284.4|8285.9|8284.4|8285.8|8284.3|6
1650328610000|2022-04-19 00:36:50|8285.8|8284.3|8285.8|8284.3|8285.9|8284.4|8285.7|8284.2|9
1650328620000|2022-04-19 00:37:00|8285.9|8284.4|8285.9|8284.4|8286|8285.1|8285.8|8284.3|12
1650328630000|2022-04-19 00:37:10|8285.8|8284.3|8285.8|8284.3|8285.9|8284.4|8285.8|8284.3|3
1650328640000|2022-04-19 00:37:20|8285.9|8284.4|8285.9|8284.4|8285.9|8284.4|8285.8|8284.3|5
1650328650000|2022-04-19 00:37:30|8285.8|8284.3|8285.8|8284.3|8285.9|8284.4|8285.7|8284.2|7
1650328660000|2022-04-19 00:37:40|8285.7|8284.2|8285.6|8284.1|8285.8|8284.3|8285.5|8284|8
1650328670000|2022-04-19 00:37:50|8285.5|8284|8285.5|8284|8285.6|8284.1|8285.5|8284|7
1650328680000|2022-04-19 00:38:00|8285.4|8283.9|8285.3|8283.8|8285.5|8284|8285.2|8283.7|13
1650328690000|2022-04-19 00:38:10|8285.4|8283.9|8285.5|8284|8285.7|8284.2|8285.3|8283.8|15
1650328700000|2022-04-19 00:38:20|8285.6|8284.1|8285.7|8284.2|8285.8|8284.3|8285.5|8284|7
1650328710000|2022-04-19 00:38:30|8285.6|8284.1|8285.3|8283.8|8285.7|8284.2|8285.2|8283.7|7
1650328720000|2022-04-19 00:38:40|8285.2|8283.7|8285.3|8283.8|8285.3|8283.8|8285.2|8283.7|6
1650328730000|2022-04-19 00:38:50|8285.2|8283.7|8285.3|8283.8|8285.4|8283.9|8285.2|8283.7|6
1650328740000|2022-04-19 00:39:00|8285.4|8283.9|8285.4|8283.9|8285.4|8283.9|8285.3|8283.8|3
1650328750000|2022-04-19 00:39:10|8285.5|8284|8285.4|8283.9|8285.6|8284.1|8285.4|8283.9|10
1650328760000|2022-04-19 00:39:20|8285.3|8283.8|8284.9|8283.4|8285.4|8283.9|8284.8|8283.3|12
1650328770000|2022-04-19 00:39:30|8284.8|8283.3|8284.6|8283.1|8284.9|8283.4|8284.4|8282.9|25
1650328780000|2022-04-19 00:39:40|8284.8|8283.3|8284.5|8283|8284.9|8283.4|8284.5|8283|13
1650328790000|2022-04-19 00:39:50|8284.6|8283.1|8284.7|8283.2|8284.8|8283.3|8284.4|8282.9|11
1650328800000|2022-04-19 00:40:00|8284.6|8283.1|8284.7|8283.2|8284.7|8283.2|8284.6|8283.1|8
1650328810000|2022-04-19 00:40:10|8284.8|8283.3|8284.5|8283|8284.8|8283.3|8284.5|8283|9
1650328820000|2022-04-19 00:40:20|8284.4|8282.9|8284.4|8282.9|8284.4|8282.9|8284.3|8282.8|5
1650328830000|2022-04-19 00:40:30|8284.3|8282.8|8284.8|8283.3|8284.8|8283.3|8284.3|8282.8|11
1650328840000|2022-04-19 00:40:40|8284.7|8283.2|8284.6|8283.1|8284.7|8283.2|8284.5|8283|13
1650328850000|2022-04-19 00:40:50|8284.7|8283.2|8284.7|8283.2|8284.7|8283.2|8284.5|8283|9
1650328860000|2022-04-19 00:41:00|8284.8|8283.3|8284.8|8283.3|8284.9|8283.4|8284.7|8283.2|5
1650328870000|2022-04-19 00:41:10|8284.9|8283.4|8284.8|8283.3|8284.9|8283.4|8284.6|8283.1|6
1650328880000|2022-04-19 00:41:20|8284.7|8283.2|8284.8|8283.3|8284.8|8283.3|8284.6|8283.1|8
1650328890000|2022-04-19 00:41:30|8284.7|8283.2|8284.9|8283.4|8284.9|8283.4|8284.7|8283.2|3
1650328900000|2022-04-19 00:41:40|8285|8283.5|8285.1|8283.6|8285.1|8283.6|8284.9|8283.4|4
1650328910000|2022-04-19 00:41:50|8285|8283.5|8284.8|8283.9|8285.1|8283.9|8284.7|8283.5|4
1650328920000|2022-04-19 00:42:00|8284.9|8284|8285.1|8283.6|8285.2|8284|8284.8|8283.6|8
1650328930000|2022-04-19 00:42:10|8285.2|8283.7|8284.9|8284|8285.3|8284|8284.9|8283.7|4
1650328940000|2022-04-19 00:42:20|8285|8284.1|8285|8284.1|8285|8284.1|8284.9|8284|3
1650328950000|2022-04-19 00:42:30|8284.9|8284|8285.3|8283.8|8285.3|8284.1|8284.9|8283.7|7
1650328960000|2022-04-19 00:42:40|8285.2|8283.7|8284.9|8283.4|8285.2|8283.7|8284.7|8283.2|10
1650328970000|2022-04-19 00:42:50|8284.8|8283.3|8284.9|8283.4|8284.9|8283.4|8284.8|8283.3|4
1650328980000|2022-04-19 00:43:00|8285.1|8283.6|8285.5|8284|8285.5|8284|8285.1|8283.6|20
1650328990000|2022-04-19 00:43:10|8285.6|8284.1|8285.2|8283.7|8285.6|8284.1|8285.2|8283.7|15
1650329000000|2022-04-19 00:43:20|8285.3|8283.8|8285.2|8283.7|8285.4|8284.2|8285|8283.6|18
1650329010000|2022-04-19 00:43:30|8285.1|8283.6|8285.3|8283.8|8285.3|8283.8|8285|8283.5|19
1650329020000|2022-04-19 00:43:40|8285.2|8283.7|8285.3|8283.8|8285.5|8284.2|8284.9|8283.7|13
1650329030000|2022-04-19 00:43:50|8285.1|8283.6|8285.3|8283.8|8285.6|8284.2|8284.8|8283.6|30
1650329040000|2022-04-19 00:44:00|8285.4|8283.9|8285.2|8283.7|8285.5|8284|8285|8283.5|30
1650329050000|2022-04-19 00:44:10|8285.1|8283.6|8285.6|8284.1|8285.6|8284.2|8285.1|8283.6|26
1650329060000|2022-04-19 00:44:20|8285.7|8284.2|8285.6|8284.7|8285.7|8284.7|8284.9|8283.7|37
1650329070000|2022-04-19 00:44:30|8286|8284.5|8285.8|8284.3|8286|8284.7|8285.5|8284.3|14
1650329080000|2022-04-19 00:44:40|8285.9|8284.4|8285.9|8284.4|8286|8284.5|8285.8|8284.3|8
1650329090000|2022-04-19 00:44:50|8285.8|8284.3|8285.9|8284.4|8286.1|8284.7|8285.5|8284.2|17
1650329100000|2022-04-19 00:45:00|8285.8|8284.3|8285.9|8284.4|8286.1|8284.6|8285.8|8284.3|20
1650329110000|2022-04-19 00:45:10|8286|8284.5|8285.9|8284.4|8286|8284.5|8285.6|8284.1|15
1650329120000|2022-04-19 00:45:20|8286|8284.5|8285.7|8284.2|8286.2|8284.7|8285.5|8284|28
1650329130000|2022-04-19 00:45:30|8285.8|8284.3|8285.9|8284.4|8286|8284.5|8285.7|8284.2|6
1650329140000|2022-04-19 00:45:40|8286|8284.5|8285.8|8284.3|8286|8284.5|8285.8|8284.3|5
1650329150000|2022-04-19 00:45:50|8285.9|8284.4|8285.8|8284.3|8286|8284.5|8285.7|8284.2|13
1650329160000|2022-04-19 00:46:00|8285.9|8284.4|8285.6|8284.1|8286|8284.5|8285.5|8284|14
1650329170000|2022-04-19 00:46:10|8285.8|8284.3|8285.9|8284.4|8286|8284.5|8285.8|8284.3|16
1650329180000|2022-04-19 00:46:20|8286|8284.5|8285.9|8284.4|8286|8284.5|8285.9|8284.4|2
1650329190000|2022-04-19 00:46:30|8286|8284.5|8286|8284.5|8286.1|8284.6|8285.9|8284.4|10
1650329200000|2022-04-19 00:46:40|8286.1|8284.6|8285.5|8284.6|8286.2|8284.7|8285.5|8284.4|7
1650329210000|2022-04-19 00:46:50|8285.9|8284.4|8285.5|8284|8286.1|8284.6|8285.4|8284|18
1650329220000|2022-04-19 00:47:00|8285.4|8283.9|8285.6|8284.1|8285.6|8284.1|8285.4|8283.9|9
1650329230000|2022-04-19 00:47:10|8285.5|8284|8285.8|8284.3|8285.8|8284.3|8285.4|8283.9|6
1650329240000|2022-04-19 00:47:20|8285.7|8284.2|8285.5|8284|8285.7|8284.2|8285.4|8283.9|9
1650329250000|2022-04-19 00:47:30|8285.4|8283.9|8285.4|8283.9|8285.5|8284|8285.3|8283.8|15
1650329260000|2022-04-19 00:47:40|8285.3|8283.8|8285.4|8283.9|8285.5|8284|8285.3|8283.8|6
1650329270000|2022-04-19 00:47:50|8285.5|8284|8285.5|8284|8285.5|8284|8285.4|8283.9|5
1650329280000|2022-04-19 00:48:00|8285.6|8284.1|8285.6|8284.1|8285.7|8284.5|8285.3|8284|13
1650329290000|2022-04-19 00:48:10|8285.7|8284.2|8285.5|8284|8285.7|8284.2|8285.5|8284|5
1650329300000|2022-04-19 00:48:20|8285.4|8283.9|8285.5|8284|8285.6|8284.1|8285.2|8283.7|11
1650329310000|2022-04-19 00:48:30|8285.6|8284.1|8285.6|8284.1|8285.6|8284.1|8285.5|8284|5
1650329320000|2022-04-19 00:48:40|8285.1|8284.2|8285.6|8284.1|8285.6|8284.2|8285.1|8283.9|15
1650329330000|2022-04-19 00:48:50|8285.5|8284|8285.7|8284.2|8285.8|8284.3|8285.5|8284|6
1650329340000|2022-04-19 00:49:00|8285.6|8284.1|8285.8|8284.3|8285.9|8284.8|8285.5|8284|23
1650329350000|2022-04-19 00:49:10|8285.9|8284.4|8286|8284.5|8286.1|8284.6|8285.8|8284.3|10
1650329360000|2022-04-19 00:49:20|8285.9|8284.4|8285.9|8284.4|8286|8284.6|8285.5|8284.3|13
1650329370000|2022-04-19 00:49:30|8285.8|8284.3|8286|8284.5|8286|8284.5|8285.8|8284.3|17
1650329380000|2022-04-19 00:49:40|8286.1|8284.6|8286.1|8284.6|8286.2|8285|8285.8|8284.6|11
1650329390000|2022-04-19 00:49:50|8285.9|8285|8286|8284.5|8286.1|8285|8285.9|8284.4|9
1650329400000|2022-04-19 00:50:00|8286.1|8284.6|8286|8284.5|8286.1|8284.6|8285.9|8284.4|6
1650329410000|2022-04-19 00:50:10|8285.9|8284.4|8286.2|8284.7|8286.2|8284.7|8285.9|8284.4|14
1650329420000|2022-04-19 00:50:20|8286.1|8284.6|8285.8|8284.9|8286.2|8285|8285.8|8284.5|25
1650329430000|2022-04-19 00:50:30|8285.7|8284.8|8286|8284.5|8286|8284.9|8285.7|8284.4|8
1650329440000|2022-04-19 00:50:40|8285.9|8284.4|8286|8284.5|8286.1|8284.6|8285.9|8284.4|8
1650329450000|2022-04-19 00:50:50|8286.1|8284.6|8286|8284.5|8286.1|8284.6|8285.9|8284.4|10
1650329460000|2022-04-19 00:51:00|8286.1|8284.6|8286|8284.5|8286.1|8284.8|8285.6|8284.4|14
1650329470000|2022-04-19 00:51:10|8286.1|8284.6|8285.9|8284.4|8286.3|8285|8285.9|8284.4|10
1650329480000|2022-04-19 00:51:20|8285.8|8284.3|8285.8|8284.3|8285.8|8284.3|8285.7|8284.2|5
1650329490000|2022-04-19 00:51:30|8285.9|8284.4|8285.8|8284.3|8285.9|8284.4|8285.7|8284.2|9
1650329500000|2022-04-19 00:51:40|8285.7|8284.2|8285.6|8284.1|8285.8|8284.3|8285.6|8284.1|4
1650329510000|2022-04-19 00:51:50|8285.5|8284|8285.7|8284.2|8285.7|8284.2|8285.5|8284|5
1650329520000|2022-04-19 00:52:00|8285.8|8284.3|8285.6|8284.1|8285.8|8284.3|8285.6|8284.1|13
1650329530000|2022-04-19 00:52:10|8285.5|8284|8285.6|8284.1|8285.7|8284.2|8285.3|8283.8|24
1650329540000|2022-04-19 00:52:20|8285.5|8284|8285.7|8284.2|8285.9|8284.4|8285.5|8284|17
1650329550000|2022-04-19 00:52:30|8285.6|8284.1|8285.6|8284.1|8285.9|8284.6|8285.4|8284|23
1650329560000|2022-04-19 00:52:40|8285.7|8284.2|8286.2|8284.7|8286.3|8285.1|8285.6|8284.1|19
1650329570000|2022-04-19 00:52:50|8286.1|8284.6|8286.1|8284.6|8286.3|8284.8|8286.1|8284.6|9
1650329580000|2022-04-19 00:53:00|8286.2|8284.7|8286.4|8284.9|8286.5|8285|8286.1|8284.6|8
1650329590000|2022-04-19 00:53:10|8286.2|8285.3|8286.4|8284.9|8286.6|8285.3|8286.2|8284.9|18
1650329600000|2022-04-19 00:53:20|8286.3|8284.8|8286.2|8285.3|8286.7|8285.5|8286.2|8284.8|16
1650329610000|2022-04-19 00:53:30|8286.3|8285.4|8286.6|8285.1|8286.7|8285.4|8286.2|8285|12
1650329620000|2022-04-19 00:53:40|8286.5|8285|8287|8285.5|8287.3|8285.8|8286.5|8285|16
1650329630000|2022-04-19 00:53:50|8286.9|8285.4|8286.8|8285.3|8287|8285.5|8286.8|8285.3|6
1650329640000|2022-04-19 00:54:00|8286.7|8285.2|8286.6|8285.1|8286.8|8285.3|8286.6|8285.1|5
1650329650000|2022-04-19 00:54:10|8286.5|8285|8286.2|8284.7|8286.5|8285|8286.2|8284.7|17
1650329660000|2022-04-19 00:54:20|8286|8285.1|8286.6|8285.1|8286.6|8285.1|8286|8284.8|17
1650329670000|2022-04-19 00:54:30|8286.7|8285.2|8286.3|8284.8|8286.7|8285.2|8286.3|8284.8|17
1650329680000|2022-04-19 00:54:40|8286.4|8284.9|8286.4|8284.9|8286.4|8284.9|8286.2|8284.7|9
1650329690000|2022-04-19 00:54:50|8286.3|8284.8|8286.3|8284.8|8286.5|8285|8286.2|8284.7|16
1650329700000|2022-04-19 00:55:00|8286.4|8284.9|8286.6|8285.1|8286.7|8285.2|8286.3|8284.8|23
1650329710000|2022-04-19 00:55:10|8286.5|8285|8286.7|8285.2|8286.8|8285.5|8286.3|8284.9|18
1650329720000|2022-04-19 00:55:20|8286.8|8285.3|8286.1|8284.6|8286.8|8285.3|8286.1|8284.6|21
1650329730000|2022-04-19 00:55:30|8286.2|8284.7|8286.2|8284.7|8286.3|8284.8|8286.2|8284.7|5
1650329740000|2022-04-19 00:55:40|8286.3|8284.8|8286.5|8285|8286.6|8285.1|8286.2|8284.7|16
1650329750000|2022-04-19 00:55:50|8286.4|8284.9|8286.5|8285|8286.5|8285|8286.4|8284.9|2
1650329760000|2022-04-19 00:56:00|8286.4|8284.9|8286.1|8284.6|8286.4|8284.9|8285.6|8284.4|20
1650329770000|2022-04-19 00:56:10|8286|8284.5|8286.1|8284.6|8286.1|8284.6|8285.9|8284.4|8
1650329780000|2022-04-19 00:56:20|8286.2|8284.7|8286.2|8284.7|8286.4|8285.2|8285.9|8284.4|19
1650329790000|2022-04-19 00:56:30|8286.3|8284.8|8286.4|8284.9|8286.4|8284.9|8286.2|8284.7|10
1650329800000|2022-04-19 00:56:40|8286.5|8285|8286.6|8285.1|8286.7|8285.2|8286.4|8284.9|14
1650329810000|2022-04-19 00:56:50|8286.7|8285.2|8286.7|8285.2|8286.8|8285.3|8286.7|8285.2|7
1650329820000|2022-04-19 00:57:00|8286.9|8285.4|8286.8|8285.3|8286.9|8285.4|8286.7|8285.2|10
1650329830000|2022-04-19 00:57:10|8286.9|8285.4|8287|8285.5|8287.1|8285.6|8286.5|8285.3|8
1650329840000|2022-04-19 00:57:20|8287.1|8285.6|8286.8|8285.3|8287.1|8285.6|8286.8|8285.3|16
1650329850000|2022-04-19 00:57:30|8286.9|8285.4|8286.8|8285.3|8286.9|8285.4|8286.8|8285.3|6
1650329860000|2022-04-19 00:57:40|8286.9|8285.4|8286.9|8285.4|8286.9|8285.4|8286.9|8285.4|1
1650329870000|2022-04-19 00:57:50|8287|8285.5|8287|8285.5|8287.1|8285.6|8286.9|8285.4|13
1650329880000|2022-04-19 00:58:00|8286.9|8285.4|8287|8285.5|8287.1|8285.8|8286.6|8285.4|7
1650329890000|2022-04-19 00:58:10|8286.9|8285.4|8286.6|8285.7|8287|8285.9|8286.5|8285.4|28
1650329900000|2022-04-19 00:58:20|8286.5|8285.6|8286.7|8285.8|8286.8|8285.9|8286.5|8285.6|7
1650329910000|2022-04-19 00:58:30|8286.8|8285.9|8287.5|8286|8287.5|8286.2|8286.7|8285.8|17
1650329920000|2022-04-19 00:58:40|8287.4|8285.9|8287.6|8286.1|8287.7|8286.2|8287.4|8285.9|11
1650329930000|2022-04-19 00:58:50|8287.7|8286.2|8287.6|8286.1|8287.7|8286.3|8287.2|8286|7
1650329940000|2022-04-19 00:59:00|8287.5|8286|8287.3|8286.4|8287.7|8286.4|8287.1|8286|16
1650329950000|2022-04-19 00:59:10|8287.2|8286.3|8287.5|8286|8287.6|8286.3|8287.2|8285.8|18
1650329960000|2022-04-19 00:59:20|8287.4|8285.9|8287.8|8286.3|8287.8|8286.3|8287.3|8285.8|18
1650329970000|2022-04-19 00:59:30|8287.7|8286.2|8287.7|8286.8|8288.1|8286.8|8287.6|8286.2|32
1650329980000|2022-04-19 00:59:40|8287.8|8286.9|8288.1|8286.6|8288.2|8286.9|8287.6|8286.6|12
1650329990000|2022-04-19 00:59:50|8288.2|8286.7|8288.2|8286.7|8288.3|8286.8|8288.1|8286.6|9
1650330000000|2022-04-19 01:00:00|8288.3|8286.8|8288.5|8287|8288.5|8287.2|8288.1|8286.6|21
1650330010000|2022-04-19 01:00:10|8288.4|8286.9|8287.9|8286.4|8288.5|8287|8287.9|8286.4|24
1650330020000|2022-04-19 01:00:20|8287.8|8286.3|8287.7|8286.2|8287.9|8286.4|8287.6|8286.1|11
1650330030000|2022-04-19 01:00:30|8287.6|8286.1|8287.9|8286.4|8288.1|8286.8|8287.6|8286.1|17
1650330040000|2022-04-19 01:00:40|8288|8286.5|8288|8286.5|8288|8286.5|8287.8|8286.3|10
1650330050000|2022-04-19 01:00:50|8287.8|8286.9|8287.9|8286.4|8288.2|8286.9|8287.8|8286.4|14
1650330060000|2022-04-19 01:01:00|8287.8|8286.3|8287.9|8286.4|8287.9|8286.4|8287.8|8286.3|6
1650330070000|2022-04-19 01:01:10|8287.8|8286.3|8287.6|8286.1|8287.8|8286.3|8287.5|8286|13
1650330080000|2022-04-19 01:01:20|8287.7|8286.2|8287.7|8286.2|8287.8|8286.6|8287.3|8285.8|23
1650330090000|2022-04-19 01:01:30|8287.8|8286.3|8287.9|8286.4|8287.9|8286.4|8287.6|8286.1|19
1650330100000|2022-04-19 01:01:40|8287.8|8286.3|8287.8|8286.3|8287.9|8286.4|8287.5|8286|23
1650330110000|2022-04-19 01:01:50|8287.7|8286.2|8287.8|8286.3|8287.9|8286.4|8287.6|8286.1|18
1650330120000|2022-04-19 01:02:00|8287.7|8286.2|8288.1|8286.6|8288.1|8286.6|8287.7|8286.2|16
1650330130000|2022-04-19 01:02:10|8288|8286.5|8288.1|8286.6|8288.2|8287|8287.9|8286.5|14
1650330140000|2022-04-19 01:02:20|8288|8286.5|8287.5|8286.6|8288.1|8286.7|8287.4|8286.1|22
1650330150000|2022-04-19 01:02:30|8287.7|8286.2|8287.5|8286|8287.8|8286.3|8287.4|8285.9|11
1650330160000|2022-04-19 01:02:40|8287.4|8285.9|8287.7|8286.2|8287.7|8286.4|8287.2|8285.9|14
1650330170000|2022-04-19 01:02:50|8287.6|8286.1|8287.6|8286.1|8287.6|8286.1|8287.5|8286|5
1650330180000|2022-04-19 01:03:00|8287.5|8286|8287.7|8286.2|8287.8|8286.3|8287.4|8285.9|13
1650330190000|2022-04-19 01:03:10|8287.8|8286.3|8287.8|8286.3|8287.9|8286.4|8287.7|8286.2|13
1650330200000|2022-04-19 01:03:20|8287.7|8286.2|8287.8|8286.3|8287.8|8286.3|8287.7|8286.2|10
1650330210000|2022-04-19 01:03:30|8287.7|8286.2|8288.1|8286.6|8288.2|8286.7|8287.7|8286.2|17
1650330220000|2022-04-19 01:03:40|8288.2|8286.7|8288|8286.5|8288.2|8286.7|8287.9|8286.4|15
1650330230000|2022-04-19 01:03:50|8288.1|8286.6|8288.1|8286.6|8288.2|8286.7|8287.9|8286.4|13
1650330240000|2022-04-19 01:04:00|8288|8286.5|8288.2|8286.7|8288.2|8286.7|8288|8286.5|11
1650330250000|2022-04-19 01:04:10|8288.1|8286.6|8288.2|8286.7|8288.2|8286.7|8288|8286.5|18
1650330260000|2022-04-19 01:04:20|8288.1|8286.6|8288.1|8286.6|8288.2|8286.7|8288.1|8286.6|3
1650330270000|2022-04-19 01:04:30|8287.9|8287|8287.9|8287|8288|8287.1|8287.9|8287|9
1650330280000|2022-04-19 01:04:40|8288|8287.1|8288.2|8286.7|8288.3|8287.1|8287.9|8286.6|12
1650330290000|2022-04-19 01:04:50|8288.3|8286.8|8288.2|8286.7|8288.3|8286.8|8288.1|8286.6|12
1650330300000|2022-04-19 01:05:00|8288.1|8286.6|8288.3|8286.8|8288.3|8286.8|8288.1|8286.6|5
1650330310000|2022-04-19 01:05:10|8288.2|8286.7|8288.3|8286.8|8288.3|8286.8|8288.2|8286.7|10
1650330320000|2022-04-19 01:05:20|8288.4|8286.9|8288.6|8287.1|8288.6|8287.4|8288.2|8286.9|9
1650330330000|2022-04-19 01:05:30|8288.5|8287|8288.6|8287.1|8288.7|8287.2|8288.5|8287|16
1650330340000|2022-04-19 01:05:40|8288.5|8287|8288.5|8287|8288.6|8287.1|8288.4|8286.9|5
1650330350000|2022-04-19 01:05:50|8288.6|8287.1|8288.5|8287|8288.6|8287.1|8288.5|8287|6
1650330360000|2022-04-19 01:06:00|8288.6|8287.1|8288.6|8287.1|8288.8|8287.5|8288.4|8287.1|12
1650330370000|2022-04-19 01:06:10|8288.7|8287.2|8288.6|8287.1|8288.7|8287.2|8288|8286.8|16
1650330380000|2022-04-19 01:06:20|8288.5|8287|8288.5|8287|8288.6|8287.3|8288.2|8286.8|19
1650330390000|2022-04-19 01:06:30|8288.6|8287.1|8288.5|8287|8288.7|8287.2|8288.4|8286.9|14
1650330400000|2022-04-19 01:06:40|8288.6|8287.1|8288.6|8287.1|8288.6|8287.1|8288.5|8287|9
1650330410000|2022-04-19 01:06:50|8288.5|8287|8288.6|8287.1|8288.7|8287.2|8288.3|8286.8|17
1650330420000|2022-04-19 01:07:00|8288.7|8287.2|8288.8|8287.3|8288.8|8287.3|8288.7|8287.2|6
1650330430000|2022-04-19 01:07:10|8288.7|8287.2|8288.8|8287.3|8288.8|8287.3|8288.7|8287.2|2
1650330440000|2022-04-19 01:07:20|8288.7|8287.2|8288.7|8287.2|8288.8|8287.3|8288.7|8287.2|3
1650330450000|2022-04-19 01:07:30|8288.8|8287.3|8288.7|8287.2|8288.8|8287.3|8288.7|8287.2|8
1650330460000|2022-04-19 01:07:40|8288.6|8287.1|8288.3|8286.8|8288.6|8287.2|8287.9|8286.7|12
1650330470000|2022-04-19 01:07:50|8288.2|8286.7|8288.4|8286.9|8288.4|8286.9|8288.2|8286.7|5
1650330480000|2022-04-19 01:08:00|8288.2|8286.7|8288.5|8287|8288.5|8287.2|8288|8286.7|11
1650330490000|2022-04-19 01:08:10|8288.4|8286.9|8288.5|8287|8288.5|8287|8288.3|8286.8|6
1650330500000|2022-04-19 01:08:20|8288.4|8286.9|8287.5|8286|8288.5|8287|8287.4|8285.9|29
1650330510000|2022-04-19 01:08:30|8287.6|8286.1|8287.5|8286|8287.7|8286.2|8287.5|8286|8
1650330520000|2022-04-19 01:08:40|8287.6|8286.1|8287.6|8286.1|8287.6|8286.1|8287.4|8285.9|7
1650330530000|2022-04-19 01:08:50|8287.4|8285.9|8287.6|8286.1|8287.6|8286.1|8287.3|8285.8|7
1650330540000|2022-04-19 01:09:00|8287.5|8286|8287.6|8286.1|8287.6|8286.1|8287.5|8286|6
1650330550000|2022-04-19 01:09:10|8287.5|8286|8287.6|8286.1|8287.6|8286.1|8287.5|8286|4
1650330560000|2022-04-19 01:09:20|8287.5|8286|8287.3|8285.8|8287.5|8286.2|8287|8285.8|7
1650330570000|2022-04-19 01:09:30|8287.4|8285.9|8287.5|8286|8287.5|8286|8287.3|8285.8|6
1650330590000|2022-04-19 01:09:50|8287.4|8285.9|8287.4|8285.9|8287.5|8286|8287.4|8285.9|7
1650330600000|2022-04-19 01:10:00|8287.3|8285.8|8287.3|8285.8|8287.4|8285.9|8287.2|8285.7|5
1650330610000|2022-04-19 01:10:10|8287.4|8285.9|8287.4|8285.9|8287.4|8285.9|8287.3|8285.8|3
1650330620000|2022-04-19 01:10:20|8287.5|8286|8287.4|8285.9|8287.5|8286|8287.3|8285.8|6
1650330630000|2022-04-19 01:10:30|8287.3|8285.8|8287|8285.5|8287.4|8285.9|8286.9|8285.4|13
1650330640000|2022-04-19 01:10:40|8286.9|8285.4|8287.2|8285.7|8287.3|8285.8|8286.9|8285.4|14
1650330650000|2022-04-19 01:10:50|8287.3|8285.8|8287.2|8285.7|8287.3|8286|8286.9|8285.7|10
1650330660000|2022-04-19 01:11:00|8287.3|8285.8|8287.4|8285.9|8287.5|8286|8287.2|8285.7|6
1650330670000|2022-04-19 01:11:10|8287.5|8286|8287.5|8286|8287.6|8286.1|8287.4|8285.9|11
1650330680000|2022-04-19 01:11:20|8287.4|8285.9|8287.5|8286|8287.7|8286.3|8287.1|8285.9|13
1650330690000|2022-04-19 01:11:30|8287.6|8286.1|8287.5|8286|8287.6|8286.1|8287.5|8286|6
1650330700000|2022-04-19 01:11:40|8287.6|8286.1|8287.5|8286|8287.6|8286.1|8287.4|8285.9|8
1650330710000|2022-04-19 01:11:50|8287.6|8286.1|8287.8|8286.3|8287.8|8286.3|8287.4|8285.9|15
1650330720000|2022-04-19 01:12:00|8287.7|8286.2|8287.7|8286.2|8287.7|8286.2|8287.6|8286.1|3
1650330730000|2022-04-19 01:12:10|8287.8|8286.3|8287.6|8286.1|8287.8|8286.3|8287.6|8286.1|3
1650330740000|2022-04-19 01:12:20|8287.7|8286.2|8287.6|8286.1|8287.7|8286.2|8287.5|8286|7
1650330750000|2022-04-19 01:12:30|8287.7|8286.2|8287.5|8286|8287.7|8286.3|8287.2|8286|18
1650330760000|2022-04-19 01:12:40|8287.6|8286.1|8287.6|8286.1|8287.7|8286.2|8287.5|8286|23
1650330770000|2022-04-19 01:12:50|8287.7|8286.2|8287.5|8286|8287.7|8286.3|8287.1|8285.9|19
1650330780000|2022-04-19 01:13:00|8287.6|8286.1|8287.7|8286.2|8287.7|8286.2|8287.5|8286|14
1650330790000|2022-04-19 01:13:10|8287.6|8286.1|8287.8|8286.3|8287.9|8286.4|8287.6|8286.1|5
1650330800000|2022-04-19 01:13:20|8287.9|8286.4|8288.2|8286.7|8288.3|8286.8|8287.9|8286.4|14
1650330810000|2022-04-19 01:13:30|8288.1|8286.6|8288.1|8286.6|8288.3|8286.8|8288|8286.5|7
1650330820000|2022-04-19 01:13:40|8288|8286.5|8287.8|8286.9|8288.1|8286.9|8287.7|8286.5|11
1650330830000|2022-04-19 01:13:50|8288.1|8286.6|8288.1|8286.6|8288.2|8286.7|8288.1|8286.6|5
1650330840000|2022-04-19 01:14:00|8288.2|8286.7|8287.7|8286.2|8288.2|8286.7|8287.6|8286.1|10
1650330850000|2022-04-19 01:14:10|8287.8|8286.3|8287.3|8285.8|8287.8|8286.3|8287.2|8285.7|12
1650330860000|2022-04-19 01:14:20|8287.4|8285.9|8287.2|8285.7|8287.4|8285.9|8287.2|8285.7|5
1650330870000|2022-04-19 01:14:30|8287.3|8285.8|8287.3|8285.8|8287.5|8286|8287.3|8285.8|12
1650330880000|2022-04-19 01:14:40|8287.4|8285.9|8287.5|8286|8287.5|8286|8287.4|8285.9|2
1650330890000|2022-04-19 01:14:50|8287.4|8285.9|8287.1|8285.6|8287.5|8286|8287.1|8285.6|13
1650330900000|2022-04-19 01:15:00|8287.2|8285.7|8287.3|8285.8|8287.4|8285.9|8287.1|8285.6|8
1650330910000|2022-04-19 01:15:10|8287.2|8285.7|8286.9|8285.4|8287.2|8285.7|8286.9|8285.4|10
1650330920000|2022-04-19 01:15:20|8287|8285.5|8286.9|8285.4|8287.1|8285.6|8286.8|8285.3|12
1650330930000|2022-04-19 01:15:30|8287|8285.5|8286.8|8285.3|8287.3|8285.8|8286.7|8285.2|20
1650330940000|2022-04-19 01:15:40|8286.7|8285.2|8286.3|8284.8|8286.9|8285.4|8286.3|8284.8|28
1650330950000|2022-04-19 01:15:50|8286.4|8284.9|8286.5|8285|8287.1|8285.6|8286.2|8284.7|29
1650330960000|2022-04-19 01:16:00|8286.7|8285.2|8286.7|8285.2|8287.2|8286.1|8286.6|8285.1|16
1650330970000|2022-04-19 01:16:10|8286.8|8285.3|8287.5|8286|8287.6|8286.1|8286.7|8285.2|27
1650330980000|2022-04-19 01:16:20|8287.4|8285.9|8287.3|8285.8|8287.6|8286.1|8287|8285.5|15
1650330990000|2022-04-19 01:16:30|8287.4|8285.9|8287.1|8286.2|8287.7|8286.3|8287|8285.8|21
1650331000000|2022-04-19 01:16:40|8287.4|8285.9|8288|8286.5|8288|8286.5|8287.4|8285.9|7
1650331010000|2022-04-19 01:16:50|8288.1|8286.6|8288.2|8286.7|8288.2|8286.7|8287.9|8286.4|14
1650331020000|2022-04-19 01:17:00|8288.1|8286.6|8288.2|8286.7|8288.3|8286.8|8288.1|8286.6|6
1650331030000|2022-04-19 01:17:10|8288.3|8286.8|8288.2|8286.7|8288.3|8286.8|8288.2|8286.7|4
1650331040000|2022-04-19 01:17:20|8288.3|8286.8|8288.5|8287|8288.5|8287|8288.2|8286.7|8
1650331050000|2022-04-19 01:17:30|8288.4|8286.9|8288.6|8287.1|8288.6|8287.1|8288.4|8286.9|9
1650331060000|2022-04-19 01:17:40|8288.5|8287|8288.5|8287|8288.6|8287.1|8288.5|8287|7
1650331070000|2022-04-19 01:17:50|8288.6|8287.1|8288.6|8287.1|8288.6|8287.1|8288.5|8287|3
1650331080000|2022-04-19 01:18:00|8288.5|8287|8288.3|8286.8|8288.5|8287|8288.1|8286.6|10
1650331090000|2022-04-19 01:18:10|8288.2|8286.7|8288.3|8286.8|8288.4|8286.9|8288.2|8286.7|6
1650331100000|2022-04-19 01:18:20|8288.5|8287|8288.4|8287.5|8289|8287.6|8288.3|8286.9|30
1650331110000|2022-04-19 01:18:30|8288.7|8287.2|8288.6|8287.7|8289.1|8287.7|8288.6|8287.1|8
1650331120000|2022-04-19 01:18:40|8288.5|8287.6|8288.9|8287.4|8289|8287.7|8288.5|8287.4|5
1650331130000|2022-04-19 01:18:50|8289|8287.5|8289.1|8287.6|8289.1|8287.6|8288.9|8287.4|6
1650331140000|2022-04-19 01:19:00|8289|8287.5|8288.7|8287.2|8289.1|8287.9|8288.4|8287.1|22
1650331150000|2022-04-19 01:19:10|8288.8|8287.3|8288.6|8287.7|8288.8|8287.7|8288.5|8287.1|12
1650331160000|2022-04-19 01:19:20|8288.7|8287.8|8288.9|8287.4|8288.9|8287.8|8288.4|8287.1|15
1650331170000|2022-04-19 01:19:30|8288.8|8287.3|8288.8|8287.3|8289|8287.5|8288.8|8287.3|10
1650331180000|2022-04-19 01:19:40|8288.6|8287.1|8288.5|8287|8288.7|8287.2|8288.5|8287|4
1650331190000|2022-04-19 01:19:50|8288.6|8287.1|8288.5|8287|8288.6|8287.1|8288.5|8287|4
1650331200000|2022-04-19 01:20:00|8288.6|8287.1|8288.4|8286.9|8288.6|8287.1|8288.4|8286.9|11
1650331210000|2022-04-19 01:20:10|8288.3|8286.8|8288.2|8286.7|8288.3|8286.8|8288.1|8286.6|12
1650331220000|2022-04-19 01:20:20|8288.1|8286.6|8288.2|8286.7|8288.3|8286.8|8288.1|8286.6|4
1650331230000|2022-04-19 01:20:30|8288.3|8286.8|8288.3|8286.8|8288.3|8286.8|8288.2|8286.7|5
1650331240000|2022-04-19 01:20:40|8288.2|8286.7|8288.2|8286.7|8288.3|8286.8|8288.2|8286.7|7
1650331250000|2022-04-19 01:20:50|8288.3|8286.8|8288.1|8286.6|8288.3|8286.8|8288.1|8286.6|4
1650331260000|2022-04-19 01:21:00|8288.2|8286.7|8288.1|8286.6|8288.2|8286.7|8288.1|8286.6|6
1650331270000|2022-04-19 01:21:10|8288.2|8286.7|8288.4|8286.9|8288.4|8286.9|8288.2|8286.7|10
1650331280000|2022-04-19 01:21:20|8288.3|8286.8|8288.3|8286.8|8288.4|8286.9|8288.2|8286.7|7
1650331290000|2022-04-19 01:21:30|8288.4|8286.9|8288.1|8286.6|8288.4|8286.9|8288.1|8286.6|6
1650331300000|2022-04-19 01:21:40|8288.2|8286.7|8288.4|8286.9|8288.4|8286.9|8288.1|8286.6|5
1650331310000|2022-04-19 01:21:50|8288.3|8286.8|8288.3|8286.8|8288.4|8286.9|8288.3|8286.8|9
1650331320000|2022-04-19 01:22:00|8288.4|8286.9|8288.4|8286.9|8288.4|8286.9|8288.3|8286.8|7
1650331330000|2022-04-19 01:22:10|8288.3|8286.8|8288.3|8286.8|8288.3|8286.8|8288.3|8286.8|1
1650331340000|2022-04-19 01:22:20|8288.4|8286.9|8288.4|8286.9|8288.4|8286.9|8288.3|8286.8|7
1650331350000|2022-04-19 01:22:30|8288.5|8287|8288.8|8287.3|8288.8|8287.3|8288.5|8287|6
1650331360000|2022-04-19 01:22:40|8288.7|8287.2|8288.9|8287.4|8289|8287.5|8288.7|8287.2|8
1650331370000|2022-04-19 01:22:50|8289|8287.5|8289.1|8287.6|8289.1|8287.6|8288.9|8287.4|10
1650331380000|2022-04-19 01:23:00|8289|8287.5|8288.8|8287.3|8289.1|8287.6|8288.7|8287.2|12
1650331390000|2022-04-19 01:23:10|8288.9|8287.4|8289.1|8287.6|8289.1|8287.6|8288.9|8287.4|3
1650331400000|2022-04-19 01:23:20|8289|8287.5|8289.1|8287.6|8289.1|8287.6|8289|8287.5|8
1650331410000|2022-04-19 01:23:30|8289|8287.5|8289.1|8287.6|8289.2|8287.7|8289|8287.5|10
1650331420000|2022-04-19 01:23:40|8289.4|8287.9|8289.5|8288|8289.6|8288.1|8289.4|8287.9|10
1650331430000|2022-04-19 01:23:50|8289.4|8287.9|8289.4|8287.9|8289.4|8287.9|8289.4|8287.9|1
1650331440000|2022-04-19 01:24:00|8289.5|8288|8289.1|8287.6|8289.5|8288|8289|8287.5|8
1650331450000|2022-04-19 01:24:10|8289|8287.5|8289.1|8287.6|8289.2|8287.7|8289|8287.5|7
1650331460000|2022-04-19 01:24:20|8289|8287.5|8289|8287.5|8289|8287.5|8288.9|8287.4|3
1650331470000|2022-04-19 01:24:30|8289.1|8287.6|8288.9|8287.4|8289.1|8287.6|8288.9|8287.4|6
1650331480000|2022-04-19 01:24:40|8289.1|8287.6|8289.3|8287.8|8289.4|8287.9|8289.1|8287.6|7
1650331490000|2022-04-19 01:24:50|8289.2|8287.7|8289.4|8287.9|8289.4|8287.9|8289.1|8287.6|12
1650331500000|2022-04-19 01:25:00|8289.1|8287.6|8289.4|8287.9|8289.5|8288|8289.1|8287.6|13
1650331510000|2022-04-19 01:25:10|8289.3|8287.8|8289.3|8287.8|8289.4|8287.9|8289.3|8287.8|7
1650331520000|2022-04-19 01:25:20|8289.4|8287.9|8289.6|8288.1|8289.7|8288.5|8289.2|8287.7|12
1650331530000|2022-04-19 01:25:30|8289.7|8288.2|8289.8|8288.3|8290|8288.5|8289.7|8288.2|16
1650331540000|2022-04-19 01:25:40|8289.6|8288.1|8290.2|8288.7|8290.2|8288.7|8289.6|8288.1|15
1650331550000|2022-04-19 01:25:50|8290.1|8288.6|8290.4|8288.9|8290.6|8289.1|8290|8288.5|25
1650331560000|2022-04-19 01:26:00|8290.5|8289|8290.4|8288.9|8290.6|8289.1|8290.2|8288.7|20
1650331570000|2022-04-19 01:26:10|8290.3|8288.8|8290.1|8288.6|8290.3|8288.8|8290|8288.5|18
1650331580000|2022-04-19 01:26:20|8290|8288.5|8290.4|8288.9|8290.6|8289.1|8290|8288.5|10
1650331590000|2022-04-19 01:26:30|8290.5|8289|8290.4|8288.9|8290.6|8289.1|8290.2|8288.7|15
1650331600000|2022-04-19 01:26:40|8290.5|8289|8290.6|8289.1|8290.6|8289.1|8290.4|8288.9|5
1650331610000|2022-04-19 01:26:50|8290.5|8289|8290.5|8289|8290.6|8289.1|8290.5|8289|3
1650331620000|2022-04-19 01:27:00|8290.4|8288.9|8290.5|8289|8290.5|8289|8290.4|8288.9|8
1650331630000|2022-04-19 01:27:10|8290.4|8288.9|8290.4|8288.9|8290.6|8289.1|8290.4|8288.9|9
1650331640000|2022-04-19 01:27:20|8290.3|8288.8|8290.4|8288.9|8290.4|8288.9|8290.3|8288.8|4
1650331650000|2022-04-19 01:27:30|8290.5|8289|8290.5|8289|8290.6|8289.1|8290.5|8289|9
1650331660000|2022-04-19 01:27:40|8290.6|8289.1|8290.4|8288.9|8290.6|8289.1|8290.3|8288.8|13
1650331670000|2022-04-19 01:27:50|8290.3|8288.8|8289.8|8288.3|8290.4|8288.9|8289.8|8288.3|8
1650331680000|2022-04-19 01:28:00|8289.9|8288.4|8289.8|8288.3|8289.9|8288.4|8289.7|8288.2|8
1650331690000|2022-04-19 01:28:10|8289.7|8288.2|8289.7|8288.2|8289.9|8288.5|8289.4|8288.1|10
1650331700000|2022-04-19 01:28:20|8289.6|8288.1|8289.7|8288.2|8289.7|8288.2|8289.3|8287.8|13
1650331710000|2022-04-19 01:28:30|8289.8|8288.3|8289.8|8288.3|8289.9|8288.4|8289.5|8288|17
1650331720000|2022-04-19 01:28:40|8289.7|8288.2|8289.4|8287.9|8289.8|8288.5|8289.4|8287.9|13
1650331730000|2022-04-19 01:28:50|8289.5|8288|8289.4|8287.9|8289.7|8288.2|8289.3|8287.8|27
1650331740000|2022-04-19 01:29:00|8289.3|8287.8|8289.9|8288.4|8290.1|8288.8|8289.3|8287.8|27
1650331750000|2022-04-19 01:29:10|8289.8|8288.3|8289.7|8288.2|8289.9|8288.4|8289.6|8288.1|22
1650331760000|2022-04-19 01:29:20|8289.6|8288.1|8289.7|8288.2|8289.7|8288.2|8289.4|8287.9|12
1650331770000|2022-04-19 01:29:30|8289.8|8288.3|8289.7|8288.2|8289.9|8288.4|8289.6|8288.1|17
1650331780000|2022-04-19 01:29:40|8289.8|8288.3|8289.7|8288.2|8289.9|8288.4|8289.5|8288|14
1650331790000|2022-04-19 01:29:50|8289.8|8288.3|8289.5|8288|8289.8|8288.3|8289.5|8288|22
1650331800000|2022-04-19 01:30:00|8289.4|8287.9|8290.3|8288.8|8290.4|8289|8289.4|8287.9|33
1650331810000|2022-04-19 01:30:10|8290.2|8288.7|8290.2|8288.7|8290.2|8288.7|8290|8288.5|13
1650331820000|2022-04-19 01:30:20|8290.3|8288.8|8290.3|8288.8|8290.4|8288.9|8290.2|8288.7|11
1650331830000|2022-04-19 01:30:30|8290.4|8288.9|8290.1|8289.2|8290.4|8289.2|8290|8288.7|11
1650331840000|2022-04-19 01:30:40|8290|8289.1|8290.5|8289|8290.6|8289.1|8290|8288.8|15
1650331850000|2022-04-19 01:30:50|8290.6|8289.1|8290.7|8289.2|8290.7|8289.2|8290.5|8289|14
1650331860000|2022-04-19 01:31:00|8290.6|8289.1|8290.8|8289.3|8290.9|8289.5|8290.4|8289.1|11
1650331870000|2022-04-19 01:31:10|8290.9|8289.4|8291|8289.5|8291|8289.5|8290.7|8289.2|8
1650331880000|2022-04-19 01:31:20|8290.9|8289.4|8291.2|8289.7|8291.5|8290|8290.8|8289.4|19
1650331890000|2022-04-19 01:31:30|8291.3|8289.8|8291.1|8289.6|8291.3|8289.8|8291.1|8289.6|11
1650331900000|2022-04-19 01:31:40|8291|8289.5|8290.2|8289.3|8291|8289.5|8290.1|8288.9|26
1650331910000|2022-04-19 01:31:50|8290.6|8289.1|8290.4|8288.9|8290.7|8289.2|8290.3|8288.8|29
1650331920000|2022-04-19 01:32:00|8290.3|8288.8|8289.7|8288.8|8290.4|8288.9|8289.7|8288.5|20
1650331930000|2022-04-19 01:32:10|8289.6|8288.7|8289.8|8288.3|8290|8288.8|8289.6|8288.2|15
1650331940000|2022-04-19 01:32:20|8289.9|8288.4|8290.1|8288.6|8290.1|8288.9|8289.7|8288.4|14
1650331950000|2022-04-19 01:32:30|8290.3|8288.8|8290.4|8288.9|8290.4|8289.1|8289.9|8288.7|8
1650331960000|2022-04-19 01:32:40|8290|8289.1|8290.2|8288.7|8290.3|8289.1|8289.7|8288.4|23
1650331970000|2022-04-19 01:32:50|8290.3|8288.8|8290.1|8288.6|8290.3|8288.8|8290|8288.5|18
1650331980000|2022-04-19 01:33:00|8290|8288.5|8289.7|8288.2|8290.1|8288.8|8289.7|8288.2|19
1650331990000|2022-04-19 01:33:10|8289.8|8288.3|8289.4|8288.5|8289.9|8288.8|8289.4|8288.2|19
1650332000000|2022-04-19 01:33:20|8289.3|8288.4|8289.4|8288.5|8289.8|8288.5|8289.3|8288|26
1650332010000|2022-04-19 01:33:30|8289.3|8288.4|8289.7|8288.2|8289.9|8288.6|8289.3|8288|20
1650332020000|2022-04-19 01:33:40|8289.8|8288.3|8289.9|8288.4|8289.9|8288.6|8289.4|8288.2|10
1650332030000|2022-04-19 01:33:50|8290|8288.5|8289.9|8288.4|8290|8288.5|8289.8|8288.3|4
1650332040000|2022-04-19 01:34:00|8289.8|8288.3|8289.3|8287.8|8289.8|8288.4|8289.1|8287.6|22
1650332050000|2022-04-19 01:34:10|8289.2|8287.7|8289.2|8287.7|8289.5|8288|8288.9|8287.5|20
1650332060000|2022-04-19 01:34:20|8289.3|8287.8|8288.9|8287.4|8289.3|8287.8|8288.9|8287.4|16
1650332070000|2022-04-19 01:34:30|8289|8287.5|8288.6|8287.1|8289|8287.5|8288.6|8287.1|11
1650332080000|2022-04-19 01:34:40|8288.7|8287.2|8288.4|8286.9|8288.7|8287.2|8288.4|8286.9|10
1650332090000|2022-04-19 01:34:50|8288.5|8287|8288.7|8287.2|8288.7|8287.2|8288.5|8287|12
1650332100000|2022-04-19 01:35:00|8288.4|8287.5|8288.9|8287.4|8289|8287.9|8288.4|8287.2|25
1650332110000|2022-04-19 01:35:10|8289|8287.5|8289|8288.1|8289.3|8288.1|8288.6|8287.3|25
1650332120000|2022-04-19 01:35:20|8289.4|8287.9|8289.1|8288.2|8289.4|8288.3|8289|8287.8|21
1650332130000|2022-04-19 01:35:30|8289.2|8288.3|8289.3|8288.4|8289.7|8288.6|8289.2|8288|15
1650332140000|2022-04-19 01:35:40|8289.4|8288.5|8289.5|8288|8289.7|8288.5|8289.4|8288|8
1650332150000|2022-04-19 01:35:50|8289.6|8288.1|8289.5|8288.6|8289.8|8288.6|8289.4|8288.1|20
1650332160000|2022-04-19 01:36:00|8289.4|8288.5|8289.8|8288.3|8289.9|8288.5|8289.2|8288.2|13
1650332170000|2022-04-19 01:36:10|8289.9|8288.4|8289.4|8288.5|8290|8288.6|8289.4|8288.2|13
1650332180000|2022-04-19 01:36:20|8289.5|8288.6|8289.7|8288.2|8290|8288.6|8289.4|8288.2|25
1650332190000|2022-04-19 01:36:30|8289.6|8288.1|8289.5|8288|8289.7|8288.5|8288.9|8287.4|39
1650332200000|2022-04-19 01:36:40|8289.4|8287.9|8289.6|8288.1|8289.9|8288.4|8289.4|8287.9|21
1650332210000|2022-04-19 01:36:50|8289.7|8288.2|8289.5|8288|8289.7|8288.2|8289.4|8287.9|9
1650332220000|2022-04-19 01:37:00|8289.6|8288.1|8289.3|8287.8|8289.6|8288.2|8289|8287.8|9
1650332230000|2022-04-19 01:37:10|8289.2|8287.7|8289.1|8287.6|8289.3|8287.8|8289.1|8287.6|6
1650332240000|2022-04-19 01:37:20|8289.2|8287.7|8289.5|8288|8289.7|8288.2|8289.1|8287.6|11
1650332250000|2022-04-19 01:37:30|8289.6|8288.1|8289.4|8287.9|8289.6|8288.1|8289.2|8287.7|17
1650332260000|2022-04-19 01:37:40|8289.3|8287.8|8289.4|8287.9|8289.5|8288|8289|8287.5|25
1650332270000|2022-04-19 01:37:50|8289.5|8288|8289.4|8287.9|8289.5|8288.3|8289.1|8287.9|17
1650332280000|2022-04-19 01:38:00|8289.5|8288|8289.5|8288|8289.6|8288.4|8289.3|8288|12
1650332290000|2022-04-19 01:38:10|8289.6|8288.1|8289.6|8288.1|8289.7|8288.2|8289.5|8288|15
1650332300000|2022-04-19 01:38:20|8289.7|8288.2|8289.4|8287.9|8289.7|8288.2|8289.4|8287.9|12
1650332310000|2022-04-19 01:38:30|8289.2|8287.7|8289.5|8288|8289.6|8288.1|8289.2|8287.7|5
1650332320000|2022-04-19 01:38:40|8289.4|8287.9|8289.6|8288.1|8289.6|8288.1|8289.4|8287.9|15
1650332330000|2022-04-19 01:38:50|8289.5|8288|8289.7|8288.2|8289.7|8288.2|8289.5|8288|7
1650332340000|2022-04-19 01:39:00|8289.6|8288.1|8289.9|8288.4|8289.9|8288.4|8289.6|8288.1|13
1650332350000|2022-04-19 01:39:10|8290|8288.5|8290|8288.5|8290.2|8288.7|8289.9|8288.4|8
1650332360000|2022-04-19 01:39:20|8290.1|8288.6|8290|8288.5|8290.1|8288.6|8290|8288.5|4
1650332370000|2022-04-19 01:39:30|8290.1|8288.6|8290|8288.5|8290.1|8288.6|8290|8288.5|10
1650332380000|2022-04-19 01:39:40|8290.1|8288.6|8290.2|8288.7|8290.2|8289|8289.9|8288.4|25
1650332390000|2022-04-19 01:39:50|8290.1|8288.6|8290.2|8288.7|8290.2|8288.7|8290.1|8288.6|4
1650332400000|2022-04-19 01:40:00|8290.1|8288.6|8290.1|8288.6|8290.2|8288.7|8290|8288.5|7
1650332410000|2022-04-19 01:40:10|8290.2|8288.7|8290.5|8289|8290.5|8289.2|8289.7|8288.4|22
1650332420000|2022-04-19 01:40:20|8290.4|8288.9|8290.1|8288.6|8290.5|8289|8290|8288.5|10
1650332430000|2022-04-19 01:40:30|8290.2|8288.7|8290.3|8288.8|8290.4|8288.9|8290.2|8288.7|8
1650332440000|2022-04-19 01:40:40|8289.8|8288.9|8290.1|8288.6|8290.4|8288.9|8289.8|8288.6|8
1650332450000|2022-04-19 01:40:50|8290.3|8288.8|8290.3|8288.8|8290.3|8288.8|8290|8288.5|14
1650332460000|2022-04-19 01:41:00|8290.2|8288.7|8290.3|8288.8|8290.3|8289|8289.9|8288.6|15
1650332470000|2022-04-19 01:41:10|8290.2|8288.7|8290.1|8288.6|8290.2|8288.7|8290.1|8288.6|2
1650332480000|2022-04-19 01:41:20|8290|8288.5|8290|8288.5|8290|8288.5|8290|8288.5|1
1650332490000|2022-04-19 01:41:30|8290.1|8288.6|8290.1|8288.6|8290.2|8289|8289.8|8288.5|19
1650332500000|2022-04-19 01:41:40|8290.2|8288.7|8290|8288.5|8290.2|8288.9|8289.7|8288.4|19
1650332510000|2022-04-19 01:41:50|8289.9|8288.4|8289.8|8288.3|8290.2|8288.7|8289.8|8288.3|16
1650332520000|2022-04-19 01:42:00|8289.7|8288.2|8289.6|8288.1|8289.8|8288.3|8289.3|8287.8|25
1650332530000|2022-04-19 01:42:10|8289.5|8288|8289.5|8288|8289.6|8288.1|8289.4|8287.9|11
1650332540000|2022-04-19 01:42:20|8289.4|8287.9|8289.4|8287.9|8289.5|8288.1|8288.9|8287.7|11
1650332550000|2022-04-19 01:42:30|8289.5|8288|8289.7|8288.2|8289.8|8288.3|8289.5|8288|6
1650332560000|2022-04-19 01:42:40|8289.6|8288.1|8289.3|8288.4|8289.7|8288.5|8289.3|8288.1|6
1650332570000|2022-04-19 01:42:50|8289.4|8288.5|8289.4|8287.9|8290.1|8288.6|8289.4|8287.9|19
1650332580000|2022-04-19 01:43:00|8289.5|8288|8289.7|8288.2|8289.8|8288.3|8289.5|8288|15
1650332590000|2022-04-19 01:43:10|8289.8|8288.3|8289.9|8288.4|8290|8288.5|8289.7|8288.2|20
1650332600000|2022-04-19 01:43:20|8289.8|8288.3|8289.8|8288.3|8289.9|8288.4|8289.7|8288.2|6
1650332610000|2022-04-19 01:43:30|8289.9|8288.4|8289.8|8288.3|8289.9|8288.4|8289.6|8288.1|10
1650332620000|2022-04-19 01:43:40|8289.9|8288.4|8289.8|8288.3|8290|8288.5|8289.7|8288.2|15
1650332630000|2022-04-19 01:43:50|8289.7|8288.2|8289.7|8288.2|8289.7|8288.2|8289.5|8288|9
1650332640000|2022-04-19 01:44:00|8289.8|8288.3|8289.6|8288.1|8289.8|8288.4|8289.3|8288.1|12
1650332650000|2022-04-19 01:44:10|8289.7|8288.2|8289.4|8287.9|8289.7|8288.2|8289.3|8287.8|14
1650332660000|2022-04-19 01:44:20|8289.3|8287.8|8289.3|8287.8|8289.4|8287.9|8288.8|8287.5|17
1650332670000|2022-04-19 01:44:30|8289.2|8287.7|8289.1|8287.6|8289.3|8287.8|8289|8287.5|11
1650332680000|2022-04-19 01:44:40|8289.2|8287.7|8289|8287.5|8289.3|8287.8|8288.8|8287.3|24
1650332690000|2022-04-19 01:44:50|8289.1|8287.6|8289|8287.5|8289.1|8287.6|8289|8287.5|10
1650332700000|2022-04-19 01:45:00|8289.1|8287.6|8289.6|8288.1|8289.7|8288.2|8289.1|8287.6|12
1650332710000|2022-04-19 01:45:10|8289.4|8288.5|8289.7|8288.2|8289.8|8288.5|8289.4|8288.1|13
1650332720000|2022-04-19 01:45:20|8289.8|8288.3|8289.7|8288.2|8289.8|8288.3|8289.7|8288.2|4
1650332730000|2022-04-19 01:45:30|8289.6|8288.1|8289.7|8288.2|8289.7|8288.2|8289.4|8287.9|17
1650332740000|2022-04-19 01:45:40|8289.6|8288.1|8289.8|8288.3|8289.9|8288.4|8289.6|8288.1|10
1650332750000|2022-04-19 01:45:50|8289.9|8288.4|8290|8288.5|8290|8288.5|8289.8|8288.3|4
1650332760000|2022-04-19 01:46:00|8289.9|8288.4|8289.1|8287.6|8289.9|8288.4|8288.8|8287.6|18
1650332770000|2022-04-19 01:46:10|8289.2|8287.7|8289.3|8287.8|8289.3|8287.8|8289.1|8287.6|16
1650332780000|2022-04-19 01:46:20|8289.2|8287.7|8289.3|8287.8|8289.5|8288|8289.2|8287.7|9
1650332790000|2022-04-19 01:46:30|8289.4|8287.9|8289.5|8288|8289.5|8288|8289.3|8287.8|12
1650332800000|2022-04-19 01:46:40|8289.4|8287.9|8289.5|8288|8289.5|8288|8289.3|8287.8|12
1650332810000|2022-04-19 01:46:50|8289.4|8287.9|8289.3|8287.8|8289.5|8288|8289.3|8287.8|6
1650332820000|2022-04-19 01:47:00|8289.4|8287.9|8289.5|8288|8289.5|8288|8289.3|8287.8|6
1650332830000|2022-04-19 01:47:10|8289.4|8287.9|8289.3|8287.8|8289.5|8288.2|8289|8287.7|22
1650332840000|2022-04-19 01:47:20|8289.2|8287.7|8289.1|8287.6|8289.3|8287.8|8289.1|8287.6|16
1650332850000|2022-04-19 01:47:30|8289|8287.5|8289|8287.5|8289.1|8287.6|8288.9|8287.4|12
1650332860000|2022-04-19 01:47:40|8289.1|8287.6|8289|8287.5|8289.2|8287.7|8288.9|8287.4|7
1650332870000|2022-04-19 01:47:50|8289.1|8287.6|8289|8287.5|8289.2|8287.7|8289|8287.5|12
1650332880000|2022-04-19 01:48:00|8289.1|8287.6|8289|8287.5|8289.1|8287.6|8289|8287.5|8
1650332890000|2022-04-19 01:48:10|8289.1|8287.6|8289.3|8287.8|8289.4|8287.9|8289|8287.5|15
1650332900000|2022-04-19 01:48:20|8289.4|8287.9|8289.1|8287.6|8289.4|8287.9|8289|8287.5|9
1650332910000|2022-04-19 01:48:30|8289|8287.5|8289.2|8287.7|8289.3|8287.8|8289|8287.5|7
1650332920000|2022-04-19 01:48:40|8289.1|8287.6|8289.4|8287.9|8289.4|8287.9|8289.1|8287.6|6
1650332930000|2022-04-19 01:48:50|8289.3|8287.8|8289.4|8287.9|8289.5|8288|8289.3|8287.8|6
1650332940000|2022-04-19 01:49:00|8289.3|8287.8|8289.3|8287.8|8289.4|8287.9|8289.2|8287.7|13
1650332950000|2022-04-19 01:49:10|8289.4|8287.9|8289.4|8287.9|8289.4|8287.9|8289.3|8287.8|3
1650332960000|2022-04-19 01:49:20|8289.2|8287.7|8288.7|8287.2|8289.2|8287.7|8288.6|8287.1|14
1650332970000|2022-04-19 01:49:30|8288.8|8287.3|8288.3|8286.8|8288.8|8287.3|8288.3|8286.8|13
1650332980000|2022-04-19 01:49:40|8288.2|8286.7|8288.2|8286.7|8288.4|8287|8287.8|8286.5|23
1650332990000|2022-04-19 01:49:50|8288.1|8286.6|8288.2|8286.7|8288.3|8286.8|8288.1|8286.6|12
1650333000000|2022-04-19 01:50:00|8288.1|8286.6|8288.1|8286.6|8288.3|8286.8|8288.1|8286.6|20
1650333010000|2022-04-19 01:50:10|8288.2|8286.7|8288.1|8286.6|8288.3|8286.8|8288|8286.5|6
1650333020000|2022-04-19 01:50:20|8288.2|8286.7|8288.1|8286.6|8288.2|8286.7|8287.9|8286.4|6
1650333030000|2022-04-19 01:50:30|8288.2|8286.7|8288.3|8286.8|8288.5|8287|8288.2|8286.7|16
1650333040000|2022-04-19 01:50:40|8288.2|8286.7|8288.3|8286.8|8288.5|8287|8288.2|8286.7|13
1650333050000|2022-04-19 01:50:50|8288.4|8286.9|8288.4|8286.9|8288.6|8287.1|8288.3|8286.8|15
1650333060000|2022-04-19 01:51:00|8288.3|8286.8|8288.3|8286.8|8288.4|8286.9|8288.3|8286.8|7
1650333070000|2022-04-19 01:51:10|8288.4|8286.9|8288.3|8286.8|8288.4|8286.9|8288.3|8286.8|4
1650333080000|2022-04-19 01:51:20|8288.4|8286.9|8288.3|8286.8|8288.4|8286.9|8288.3|8286.8|2
1650333090000|2022-04-19 01:51:30|8288.2|8286.7|8288.1|8286.6|8288.3|8286.8|8288|8286.5|8
1650333100000|2022-04-19 01:51:40|8288|8286.5|8288.2|8286.7|8288.2|8286.7|8288|8286.5|8
1650333110000|2022-04-19 01:51:50|8288.3|8286.8|8288.4|8286.9|8288.6|8287.1|8288.2|8286.7|11
1650333120000|2022-04-19 01:52:00|8288.5|8287|8288.5|8287|8288.5|8287|8288.4|8286.9|3
1650333130000|2022-04-19 01:52:10|8288.6|8287.1|8288.5|8287|8288.7|8287.3|8288.2|8286.9|12
1650333140000|2022-04-19 01:52:20|8288.4|8286.9|8288.2|8286.7|8288.4|8286.9|8288.1|8286.6|9
1650333150000|2022-04-19 01:52:30|8288.1|8286.6|8288.1|8287.2|8288.4|8287.2|8288|8286.6|19
1650333160000|2022-04-19 01:52:40|8288.2|8286.7|8288.3|8286.8|8288.3|8286.8|8288.1|8286.6|13
1650333170000|2022-04-19 01:52:50|8288.2|8286.7|8288.2|8286.7|8288.3|8286.8|8288.1|8286.6|6
1650333180000|2022-04-19 01:53:00|8288.1|8286.6|8287.7|8286.2|8288.2|8286.7|8287.7|8286.2|14
1650333190000|2022-04-19 01:53:10|8287.5|8286|8288.2|8286.7|8288.2|8286.7|8287.5|8286|18
1650333200000|2022-04-19 01:53:20|8288.1|8286.6|8288.2|8286.7|8288.4|8286.9|8288.1|8286.6|14
1650333210000|2022-04-19 01:53:30|8288.1|8286.6|8288.2|8286.7|8288.2|8286.7|8288.1|8286.6|10
1650333220000|2022-04-19 01:53:40|8288.3|8286.8|8288.2|8286.7|8288.3|8286.8|8288.1|8286.6|8
1650333230000|2022-04-19 01:53:50|8288.3|8286.8|8288.2|8286.7|8288.3|8286.8|8288.1|8286.6|9
1650333240000|2022-04-19 01:54:00|8288.3|8286.8|8288.7|8287.2|8288.8|8287.3|8288.1|8286.6|17
1650333250000|2022-04-19 01:54:10|8288.6|8287.1|8288.6|8287.1|8288.6|8287.1|8288.5|8287|11
1650333260000|2022-04-19 01:54:20|8288.7|8287.2|8288.8|8287.3|8288.9|8287.4|8288.7|8287.2|11
1650333270000|2022-04-19 01:54:30|8288.9|8287.4|8288.8|8287.3|8288.9|8287.4|8288.8|8287.3|2
1650333280000|2022-04-19 01:54:40|8288.6|8287.1|8288.6|8287.1|8288.8|8287.3|8288.5|8287|15
1650333290000|2022-04-19 01:54:50|8288.5|8287|8288.6|8287.1|8288.7|8287.2|8288.5|8287|6
1650333300000|2022-04-19 01:55:00|8288.7|8287.2|8288.7|8287.2|8288.7|8287.2|8288.6|8287.1|9
1650333310000|2022-04-19 01:55:10|8288.6|8287.1|8288.2|8287.3|8288.7|8287.3|8288.1|8286.9|19
1650333320000|2022-04-19 01:55:20|8288.5|8287|8288.3|8286.8|8288.6|8287.1|8288.2|8286.7|13
1650333330000|2022-04-19 01:55:30|8288.4|8286.9|8288.4|8286.9|8288.4|8286.9|8288.2|8286.7|7
1650333340000|2022-04-19 01:55:40|8288.5|8287|8288.4|8286.9|8288.6|8287.1|8287.9|8286.6|16
1650333350000|2022-04-19 01:55:50|8288.1|8287.2|8288.2|8287.3|8288.6|8287.3|8288.1|8286.9|7
1650333360000|2022-04-19 01:56:00|8288.3|8287.4|8288.4|8286.9|8288.6|8287.4|8288.3|8286.8|15
1650333370000|2022-04-19 01:56:10|8288.3|8286.8|8288.2|8286.7|8288.4|8287.1|8287.9|8286.6|17
1650333380000|2022-04-19 01:56:20|8288.1|8286.6|8288.3|8286.8|8288.4|8286.9|8288.1|8286.6|9
1650333390000|2022-04-19 01:56:30|8288.2|8286.7|8288.3|8286.8|8288.5|8287|8288.2|8286.7|7
1650333400000|2022-04-19 01:56:40|8288.2|8286.7|8288.2|8286.7|8288.3|8286.8|8288|8286.5|8
1650333410000|2022-04-19 01:56:50|8288.3|8286.8|8288.2|8286.7|8288.3|8286.8|8288.2|8286.7|2
1650333420000|2022-04-19 01:57:00|8288.3|8286.8|8288.2|8286.7|8288.3|8286.8|8288|8286.5|17
1650333430000|2022-04-19 01:57:10|8288.1|8286.6|8287.9|8286.4|8288.2|8286.7|8287.9|8286.4|17
1650333440000|2022-04-19 01:57:20|8288|8286.5|8287.7|8286.2|8288|8286.5|8287.7|8286.2|12
1650333450000|2022-04-19 01:57:30|8287.6|8286.1|8287.7|8286.2|8287.8|8286.3|8287.6|8286.1|18
1650333460000|2022-04-19 01:57:40|8287.6|8286.1|8287.7|8286.2|8287.7|8286.2|8287.6|8286.1|2
1650333470000|2022-04-19 01:57:50|8287.6|8286.1|8287.4|8285.9|8287.9|8286.4|8287.4|8285.9|15
1650333480000|2022-04-19 01:58:00|8287.5|8286|8287.6|8286.1|8287.8|8286.5|8287.1|8285.8|19
1650333490000|2022-04-19 01:58:10|8287.5|8286|8287.6|8286.1|8287.6|8286.1|8287.5|8286|2
1650333500000|2022-04-19 01:58:20|8287.5|8286|8287.6|8286.1|8287.6|8286.1|8287.5|8286|10
1650333520000|2022-04-19 01:58:40|8287.5|8286|8287.6|8286.1|8287.6|8286.1|8287.5|8286|6
1650333530000|2022-04-19 01:58:50|8287.7|8286.2|8287.6|8286.1|8287.7|8286.2|8287.5|8286|4
1650333540000|2022-04-19 01:59:00|8287.3|8286.4|8287.4|8285.9|8287.5|8286.4|8287.2|8285.7|21
1650333550000|2022-04-19 01:59:10|8287.5|8286|8287.4|8285.9|8287.5|8286|8287.3|8285.8|6
1650333560000|2022-04-19 01:59:20|8287.5|8286|8287.4|8285.9|8287.5|8286|8287.2|8285.7|19
1650333570000|2022-04-19 01:59:30|8287.3|8285.8|8287.4|8285.9|8287.4|8285.9|8287.2|8285.7|10
1650333580000|2022-04-19 01:59:40|8287.3|8285.8|8287.4|8285.9|8287.5|8286.2|8287.1|8285.7|15
1650333590000|2022-04-19 01:59:50|8287.3|8285.8|8287.4|8285.9|8287.4|8285.9|8287.3|8285.8|6
1650333600000|2022-04-19 02:00:00|8287.6|8286.1|8287.7|8286.2|8287.8|8286.3|8287.5|8286|12
1650333610000|2022-04-19 02:00:10|8287.8|8286.3|8287.6|8286.1|8287.8|8286.3|8287.6|8286.1|7
1650333620000|2022-04-19 02:00:20|8287.7|8286.2|8287.5|8286|8287.7|8286.2|8287.5|8286|13
1650333630000|2022-04-19 02:00:30|8287.6|8286.1|8287.5|8286|8287.6|8286.1|8287.5|8286|10
1650333640000|2022-04-19 02:00:40|8287.4|8285.9|8287.6|8286.1|8287.6|8286.1|8287.4|8285.9|9
1650333650000|2022-04-19 02:00:50|8287.5|8286|8287.5|8286|8287.6|8286.1|8287.5|8286|3
1650333660000|2022-04-19 02:01:00|8287.6|8286.1|8287.6|8286.1|8287.7|8286.4|8287.2|8286|16
1650333670000|2022-04-19 02:01:10|8287.5|8286|8287.3|8286.4|8287.6|8286.4|8287.2|8286|11
1650333680000|2022-04-19 02:01:20|8287.2|8286.3|8286.8|8285.9|8287.3|8286.3|8286.7|8285.6|21
1650333690000|2022-04-19 02:01:30|8286.7|8285.8|8286.8|8285.9|8286.8|8285.9|8286.6|8285.7|10
1650333700000|2022-04-19 02:01:40|8286.7|8285.8|8286.7|8285.8|8286.8|8285.9|8286.6|8285.7|7
1650333710000|2022-04-19 02:01:50|8286.9|8286|8287.2|8285.7|8287.3|8286|8286.9|8285.5|8
1650333720000|2022-04-19 02:02:00|8287.3|8285.8|8287.2|8285.7|8287.3|8285.8|8287.1|8285.6|4
1650333730000|2022-04-19 02:02:10|8287.1|8285.6|8286.7|8285.2|8287.1|8285.6|8286.6|8285.1|15
1650333740000|2022-04-19 02:02:20|8286.6|8285.1|8286.9|8285.4|8286.9|8285.4|8286.6|8285.1|20
1650333750000|2022-04-19 02:02:30|8287|8285.5|8287|8285.5|8287.2|8285.9|8286.8|8285.5|12
1650333760000|2022-04-19 02:02:40|8287.1|8285.6|8287|8285.5|8287.1|8285.6|8287|8285.5|6
1650333770000|2022-04-19 02:02:50|8287.1|8285.6|8287|8285.5|8287.1|8285.6|8287|8285.5|4
1650333780000|2022-04-19 02:03:00|8287.1|8285.6|8287.3|8285.8|8287.3|8285.8|8287|8285.5|11
1650333790000|2022-04-19 02:03:10|8287.4|8285.9|8287.1|8285.6|8287.4|8285.9|8287.1|8285.6|10
1650333800000|2022-04-19 02:03:20|8287|8285.5|8287.1|8285.6|8287.1|8285.6|8287|8285.5|6
1650333810000|2022-04-19 02:03:30|8287.2|8285.7|8287.2|8285.7|8287.3|8285.8|8287.1|8285.6|4
1650333830000|2022-04-19 02:03:50|8287.1|8285.6|8287|8285.5|8287.1|8285.6|8287|8285.5|4
1650333840000|2022-04-19 02:04:00|8287.1|8285.6|8287.2|8285.7|8287.2|8285.7|8287|8285.5|12
1650333850000|2022-04-19 02:04:10|8287.1|8285.6|8287.2|8285.7|8287.2|8285.7|8286.9|8285.4|17
1650333860000|2022-04-19 02:04:20|8287.1|8285.6|8287|8285.5|8287.3|8285.8|8287|8285.5|14
1650333870000|2022-04-19 02:04:30|8286.8|8285.3|8286.8|8285.3|8286.9|8285.4|8286.8|8285.3|9
1650333880000|2022-04-19 02:04:40|8286.7|8285.2|8286.9|8285.4|8287|8285.5|8286.7|8285.2|11
1650333890000|2022-04-19 02:04:50|8286.8|8285.3|8286.9|8285.4|8287.1|8285.8|8286.6|8285.3|19
1650333900000|2022-04-19 02:05:00|8287|8285.5|8286.9|8285.4|8287|8285.5|8286.9|8285.4|4
1650333910000|2022-04-19 02:05:10|8287|8285.5|8287.2|8285.7|8287.3|8285.8|8287|8285.5|11
1650333920000|2022-04-19 02:05:20|8287.3|8285.8|8287.4|8285.9|8287.4|8285.9|8287.3|8285.8|6
1650333930000|2022-04-19 02:05:30|8287.2|8285.7|8287.1|8285.6|8287.3|8285.8|8287.1|8285.6|10
1650333940000|2022-04-19 02:05:40|8287.3|8285.8|8287.4|8285.9|8287.4|8285.9|8287.2|8285.7|8
1650333950000|2022-04-19 02:05:50|8287.3|8285.8|8287.2|8285.7|8287.3|8285.8|8287.2|8285.7|8
1650333960000|2022-04-19 02:06:00|8287.3|8285.8|8287.7|8286.2|8287.7|8286.2|8287.3|8285.8|11
1650333970000|2022-04-19 02:06:10|8287.6|8286.1|8287.5|8286|8287.7|8286.2|8287.5|8286|12
1650333980000|2022-04-19 02:06:20|8287.6|8286.1|8287.6|8286.1|8287.6|8286.1|8287.5|8286|9
1650333990000|2022-04-19 02:06:30|8287.5|8286|8287.5|8286|8287.6|8286.1|8287.5|8286|9
1650334000000|2022-04-19 02:06:40|8287.4|8285.9|8287.4|8285.9|8287.5|8286|8287.3|8285.8|7
1650334010000|2022-04-19 02:06:50|8287.3|8285.8|8287.3|8285.8|8287.5|8286|8287.3|8285.8|17
1650334020000|2022-04-19 02:07:00|8287.4|8285.9|8287.2|8285.7|8287.5|8286|8287.2|8285.7|15
1650334030000|2022-04-19 02:07:10|8287.3|8285.8|8287.2|8285.7|8287.3|8285.8|8287.1|8285.6|14
1650334040000|2022-04-19 02:07:20|8287.1|8285.6|8287.3|8285.8|8287.3|8286|8286.9|8285.6|13
1650334050000|2022-04-19 02:07:30|8287.2|8285.7|8287|8286.1|8287.3|8286.1|8286.9|8285.6|10
1650334060000|2022-04-19 02:07:40|8287.2|8285.7|8287.1|8285.6|8287.3|8285.8|8287.1|8285.6|14
1650334070000|2022-04-19 02:07:50|8287|8285.5|8286.8|8285.3|8287|8285.5|8286.8|8285.3|8
1650334080000|2022-04-19 02:08:00|8286.9|8285.4|8286.8|8285.3|8287|8285.5|8286.6|8285.1|10
1650334090000|2022-04-19 02:08:10|8286.7|8285.2|8286.9|8285.4|8286.9|8285.4|8286.7|8285.2|13
1650334100000|2022-04-19 02:08:20|8286.8|8285.3|8286.8|8285.3|8286.9|8285.4|8286.7|8285.2|11
1650334110000|2022-04-19 02:08:30|8286.9|8285.4|8286.9|8285.4|8286.9|8285.4|8286.8|8285.3|7
1650334120000|2022-04-19 02:08:40|8286.8|8285.3|8286.8|8285.3|8286.9|8285.4|8286.7|8285.2|7
1650334130000|2022-04-19 02:08:50|8286.7|8285.2|8286.8|8285.3|8286.9|8285.4|8286.6|8285.1|22
1650334140000|2022-04-19 02:09:00|8286.7|8285.2|8286.8|8285.3|8286.9|8285.4|8286.6|8285.1|15
1650334150000|2022-04-19 02:09:10|8286.7|8285.2|8286.7|8285.2|8286.9|8285.4|8286.7|8285.2|11
1650334160000|2022-04-19 02:09:20|8286.6|8285.1|8286.5|8285|8286.8|8285.3|8286.5|8285|16
1650334170000|2022-04-19 02:09:30|8286.6|8285.1|8286.5|8285|8286.7|8285.2|8286.5|8285|14
1650334180000|2022-04-19 02:09:40|8286.6|8285.1|8286.7|8285.2|8286.8|8285.3|8286.5|8285|13
1650334190000|2022-04-19 02:09:50|8286.6|8285.1|8286.8|8285.3|8286.8|8285.3|8286.6|8285.1|5
1650334200000|2022-04-19 02:10:00|8286.7|8285.2|8286.2|8284.7|8286.7|8285.2|8286.1|8284.6|13
1650334210000|2022-04-19 02:10:10|8286.3|8284.8|8286.4|8284.9|8286.6|8285.3|8286.2|8284.8|16
1650334220000|2022-04-19 02:10:20|8286.5|8285|8286.3|8284.8|8286.5|8285|8286.3|8284.8|13
1650334230000|2022-04-19 02:10:30|8286.4|8284.9|8286.1|8284.6|8286.4|8285.1|8285.9|8284.6|10
1650334240000|2022-04-19 02:10:40|8286.2|8284.7|8286.1|8284.6|8286.2|8284.7|8286.1|8284.6|8
1650334250000|2022-04-19 02:10:50|8286|8284.5|8285.8|8284.9|8286.2|8284.9|8285.7|8284.5|8
1650334260000|2022-04-19 02:11:00|8286.1|8284.6|8286.1|8284.6|8286.3|8284.8|8285.7|8284.5|21
1650334270000|2022-04-19 02:11:10|8286.2|8284.7|8286.2|8284.7|8286.2|8284.7|8286.1|8284.6|3
1650334280000|2022-04-19 02:11:20|8286.1|8284.6|8285.7|8284.8|8286.2|8284.8|8285.7|8284.4|14
1650334290000|2022-04-19 02:11:30|8285.6|8284.7|8286.1|8284.6|8286.1|8284.9|8285.6|8284.5|10
1650334300000|2022-04-19 02:11:40|8286|8284.5|8286.2|8284.7|8286.2|8284.7|8286|8284.5|7
1650334310000|2022-04-19 02:11:50|8286.1|8284.6|8285.7|8284.2|8286.2|8284.7|8285.7|8284.2|20
1650334320000|2022-04-19 02:12:00|8285.8|8284.3|8285.9|8284.4|8286|8284.5|8285.8|8284.3|10
1650334330000|2022-04-19 02:12:10|8286|8284.5|8286|8284.5|8286|8284.5|8285.9|8284.4|7
1650334340000|2022-04-19 02:12:20|8285.9|8284.4|8285.9|8284.4|8286|8284.5|8285.8|8284.3|7
1650334350000|2022-04-19 02:12:30|8285.8|8284.3|8286|8284.5|8286|8284.5|8285.7|8284.2|13
1650334360000|2022-04-19 02:12:40|8286.1|8284.6|8285.6|8284.7|8286.1|8284.9|8285.5|8284.4|14
1650334370000|2022-04-19 02:12:50|8285.5|8284.6|8285.8|8284.3|8286|8284.6|8285.5|8284.3|8
1650334380000|2022-04-19 02:13:00|8285.9|8284.4|8285.9|8284.4|8286|8284.8|8285.5|8284.3|13
1650334390000|2022-04-19 02:13:10|8285.8|8284.3|8285.8|8284.3|8286.1|8284.8|8285.6|8284.3|12
1650334400000|2022-04-19 02:13:20|8285.9|8284.4|8285.9|8284.4|8285.9|8284.4|8285.8|8284.3|3
1650334410000|2022-04-19 02:13:30|8285.8|8284.3|8285.7|8284.2|8285.8|8284.3|8285.7|8284.2|4
1650334420000|2022-04-19 02:13:40|8285.6|8284.1|8285.8|8284.3|8285.8|8284.3|8285.6|8284.1|7
1650334430000|2022-04-19 02:13:50|8285.7|8284.2|8285.5|8284|8285.8|8284.3|8285.4|8283.9|9
1650334440000|2022-04-19 02:14:00|8285.6|8284.1|8285.2|8283.7|8285.6|8284.1|8285.2|8283.7|12
1650334450000|2022-04-19 02:14:10|8285.3|8283.8|8285.2|8283.7|8285.5|8284|8285.2|8283.7|15
1650334460000|2022-04-19 02:14:20|8285.3|8283.8|8285.4|8283.9|8285.5|8284|8285.1|8283.6|15
1650334470000|2022-04-19 02:14:30|8285.5|8284|8285.2|8283.7|8285.5|8284|8285.2|8283.7|6
1650334480000|2022-04-19 02:14:40|8285.3|8283.8|8285.3|8283.8|8285.4|8283.9|8285.1|8283.6|9
1650334490000|2022-04-19 02:14:50|8285.4|8283.9|8285.4|8283.9|8285.4|8283.9|8285.3|8283.8|5
1650334500000|2022-04-19 02:15:00|8285.5|8284|8285.1|8283.6|8285.5|8284|8285.1|8283.6|13
1650334510000|2022-04-19 02:15:10|8285.2|8283.7|8284.9|8284|8285.3|8284|8284.8|8283.6|14
1650334520000|2022-04-19 02:15:20|8285.3|8283.8|8285.1|8283.6|8285.4|8283.9|8285.1|8283.6|17
1650334530000|2022-04-19 02:15:30|8285.2|8283.7|8284.8|8283.3|8285.2|8284|8284.6|8283.2|17
1650334540000|2022-04-19 02:15:40|8284.9|8283.4|8285|8283.5|8285|8283.5|8284.7|8283.2|12
1650334570000|2022-04-19 02:16:10|8285.1|8283.6|8285|8283.5|8285.1|8283.6|8284.9|8283.4|13
1650334580000|2022-04-19 02:16:20|8285.1|8283.6|8284.9|8283.4|8285.1|8283.6|8284.9|8283.4|11
1650334590000|2022-04-19 02:16:30|8285|8283.5|8285|8283.5|8285|8283.5|8284.9|8283.4|3
1650334610000|2022-04-19 02:16:50|8284.9|8283.4|8284.9|8283.4|8284.9|8283.4|8284.9|8283.4|1
1650334620000|2022-04-19 02:17:00|8285|8283.5|8285.1|8283.6|8285.2|8283.7|8284.8|8283.3|10
1650334630000|2022-04-19 02:17:10|8285|8283.5|8285.1|8283.6|8285.2|8283.7|8285|8283.5|4
1650334640000|2022-04-19 02:17:20|8285|8283.5|8285.1|8283.6|8285.1|8283.6|8285|8283.5|6
1650334650000|2022-04-19 02:17:30|8285.2|8283.7|8285.3|8283.8|8285.3|8284|8284.9|8283.7|12
1650334660000|2022-04-19 02:17:40|8284.9|8284|8284.1|8282.6|8284.9|8284|8283.7|8282.6|26
1650334670000|2022-04-19 02:17:50|8284|8282.5|8284|8283.1|8284.1|8283.2|8283.9|8282.5|8
1650334680000|2022-04-19 02:18:00|8283.9|8283|8284.1|8282.6|8284.3|8283|8283.9|8282.4|11
1650334690000|2022-04-19 02:18:10|8284|8282.5|8283.9|8282.4|8284.1|8282.6|8283.9|8282.4|6
1650334700000|2022-04-19 02:18:20|8283.8|8282.3|8284.3|8282.8|8284.3|8282.8|8283.8|8282.3|10
1650334710000|2022-04-19 02:18:30|8284.2|8282.7|8283.9|8283|8284.3|8283|8283.9|8282.6|9
1650334720000|2022-04-19 02:18:40|8284.2|8282.7|8284.7|8283.2|8284.7|8283.5|8284.2|8282.7|10
1650334730000|2022-04-19 02:18:50|8284.6|8283.1|8285.1|8283.6|8285.2|8283.9|8284.6|8283.1|14
1650334740000|2022-04-19 02:19:00|8285|8283.5|8285.1|8283.6|8285.5|8284.3|8284.9|8283.5|17
1650334750000|2022-04-19 02:19:10|8285.2|8283.7|8285.2|8283.7|8285.2|8283.7|8285.1|8283.6|3
1650334760000|2022-04-19 02:19:20|8285.1|8283.6|8285.1|8283.6|8285.2|8283.7|8285.1|8283.6|7
1650334770000|2022-04-19 02:19:30|8285.2|8283.7|8285.3|8283.8|8285.3|8283.8|8285.1|8283.6|12
1650334780000|2022-04-19 02:19:40|8285.5|8284|8285.7|8284.2|8285.8|8284.3|8285.3|8283.8|18
1650334790000|2022-04-19 02:19:50|8285.9|8284.4|8285.7|8284.2|8285.9|8284.4|8285.6|8284.1|9
1650334800000|2022-04-19 02:20:00|8285.6|8284.1|8285.8|8284.3|8285.8|8284.3|8285.6|8284.1|3
1650334810000|2022-04-19 02:20:10|8285.9|8284.4|8285.8|8284.3|8285.9|8284.4|8285.8|8284.3|2
1650334820000|2022-04-19 02:20:20|8285.7|8284.2|8285.8|8284.3|8285.8|8284.3|8285.7|8284.2|8
1650334830000|2022-04-19 02:20:30|8285.7|8284.2|8285.8|8284.3|8285.8|8284.3|8285.7|8284.2|4
1650334840000|2022-04-19 02:20:40|8285.7|8284.2|8285.8|8284.3|8285.8|8284.3|8285.7|8284.2|4
1650334850000|2022-04-19 02:20:50|8285.7|8284.2|8285.6|8284.1|8285.8|8284.3|8285.5|8284|8
1650334860000|2022-04-19 02:21:00|8285.5|8284|8285.7|8284.2|8285.7|8284.2|8285.5|8284|5
1650334870000|2022-04-19 02:21:10|8285.8|8284.3|8285.8|8284.3|8286|8284.5|8285.7|8284.2|12
1650334880000|2022-04-19 02:21:20|8285.9|8284.4|8285.9|8284.4|8285.9|8284.4|8285.4|8283.9|18
1650334890000|2022-04-19 02:21:30|8286|8284.5|8285.5|8284|8286|8284.5|8285.2|8283.8|14
1650334900000|2022-04-19 02:21:40|8285.4|8283.9|8285.3|8283.8|8285.5|8284|8285.3|8283.8|10
1650334910000|2022-04-19 02:21:50|8285.2|8283.7|8285|8283.5|8285.2|8283.7|8285|8283.5|4
1650334920000|2022-04-19 02:22:00|8285.1|8283.6|8285|8283.5|8285.1|8283.6|8285|8283.5|2
1650334930000|2022-04-19 02:22:10|8284.9|8283.4|8285|8283.5|8285|8283.5|8284.8|8283.3|11
1650334940000|2022-04-19 02:22:20|8285.1|8283.6|8285.2|8283.7|8285.3|8284|8284.8|8283.6|5
1650334950000|2022-04-19 02:22:30|8285.3|8283.8|8285.2|8283.7|8285.3|8283.8|8285.2|8283.7|2
1650334960000|2022-04-19 02:22:40|8285.3|8283.8|8284.9|8283.4|8285.3|8283.8|8284.9|8283.4|9
1650334970000|2022-04-19 02:22:50|8285|8283.5|8284.7|8283.2|8285|8283.8|8284.4|8283.2|12
1650334980000|2022-04-19 02:23:00|8284.8|8283.3|8284.4|8282.9|8284.8|8283.3|8284.4|8282.9|15
1650334990000|2022-04-19 02:23:10|8284.7|8283.2|8284.9|8283.4|8285.1|8283.6|8284.7|8283.2|14
1650335000000|2022-04-19 02:23:20|8285.2|8283.7|8285.2|8283.7|8285.3|8283.8|8285.1|8283.6|8
1650335010000|2022-04-19 02:23:30|8285.1|8283.6|8285.1|8283.6|8285.1|8283.6|8285|8283.5|3
1650335020000|2022-04-19 02:23:40|8285|8283.5|8285.2|8283.7|8285.2|8284|8284.9|8283.5|5
1650335030000|2022-04-19 02:23:50|8285.3|8283.8|8285.2|8283.7|8285.3|8283.8|8285|8283.5|6
1650335040000|2022-04-19 02:24:00|8285.4|8283.9|8285|8283.5|8285.4|8283.9|8285|8283.5|10
1650335050000|2022-04-19 02:24:10|8285.1|8283.6|8284.7|8283.2|8285.1|8283.8|8284.5|8283.2|23
1650335060000|2022-04-19 02:24:20|8284.5|8283.6|8284.6|8283.1|8284.8|8283.6|8284.4|8283|12
1650335070000|2022-04-19 02:24:30|8284.5|8283|8284.5|8283|8284.7|8283.2|8284.4|8282.9|9
1650335080000|2022-04-19 02:24:40|8284.4|8282.9|8284.1|8282.6|8284.6|8283.1|8284|8282.6|13
1650335090000|2022-04-19 02:24:50|8284|8282.5|8284|8282.5|8284.2|8282.7|8283.9|8282.4|15
1650335100000|2022-04-19 02:25:00|8284.1|8282.6|8284.1|8282.6|8284.1|8282.6|8284|8282.5|3
1650335110000|2022-04-19 02:25:10|8284|8282.5|8284.2|8282.7|8284.2|8282.7|8283.9|8282.4|8
1650335120000|2022-04-19 02:25:20|8284.3|8282.8|8284.2|8282.7|8284.3|8282.8|8284|8282.5|14
1650335130000|2022-04-19 02:25:30|8284.1|8282.6|8284.2|8283.3|8284.4|8283.4|8284|8282.6|18
1650335140000|2022-04-19 02:25:40|8284.1|8283.2|8284.5|8283|8284.5|8283.4|8284.1|8282.9|10
1650335150000|2022-04-19 02:25:50|8284.4|8282.9|8284.4|8282.9|8284.5|8283|8284.4|8282.9|5
1650335160000|2022-04-19 02:26:00|8284.5|8283|8284.7|8283.2|8284.7|8283.2|8284.2|8282.7|22
1650335170000|2022-04-19 02:26:10|8284.6|8283.1|8284.8|8283.3|8284.8|8283.3|8284.6|8283.1|9
1650335180000|2022-04-19 02:26:20|8284.9|8283.4|8285|8283.5|8285|8283.7|8284.6|8283.3|8
1650335190000|2022-04-19 02:26:30|8285.1|8283.6|8285.1|8283.6|8285.2|8283.7|8285|8283.5|14
1650335200000|2022-04-19 02:26:40|8285.2|8283.7|8285.1|8283.6|8285.2|8283.7|8285.1|8283.6|6
1650335210000|2022-04-19 02:26:50|8285.2|8283.7|8284.9|8283.4|8285.2|8283.7|8284.5|8283.3|15
1650335220000|2022-04-19 02:27:00|8285|8283.5|8285.2|8283.7|8285.3|8283.8|8284.9|8283.4|19
1650335230000|2022-04-19 02:27:10|8285.3|8283.8|8284.9|8283.4|8285.3|8283.8|8284.9|8283.4|9
1650335240000|2022-04-19 02:27:20|8285|8283.5|8284.9|8283.4|8285|8283.5|8284.8|8283.3|8
1650335250000|2022-04-19 02:27:30|8285|8283.5|8285|8283.5|8285.1|8283.6|8284.9|8283.4|7
1650335260000|2022-04-19 02:27:40|8285.2|8283.7|8284.9|8283.4|8285.2|8283.7|8284.8|8283.3|11
1650335270000|2022-04-19 02:27:50|8284.8|8283.3|8285.1|8283.6|8285.1|8283.6|8284.8|8283.3|10
1650335280000|2022-04-19 02:28:00|8285|8283.5|8284.9|8283.4|8285|8283.9|8284.6|8283.2|15
1650335290000|2022-04-19 02:28:10|8285|8283.5|8285|8283.5|8285.2|8283.7|8284.8|8283.3|12
1650335300000|2022-04-19 02:28:20|8284.9|8283.4|8285.6|8284.1|8285.6|8284.1|8284.9|8283.4|11
1650335310000|2022-04-19 02:28:30|8285.4|8283.9|8285.5|8284|8285.5|8284|8285.3|8283.8|8
1650335320000|2022-04-19 02:28:40|8285.6|8284.1|8285.7|8284.2|8285.7|8284.2|8285.5|8284|18
1650335330000|2022-04-19 02:28:50|8285.6|8284.1|8285.6|8284.1|8285.7|8284.5|8285.1|8284.1|18
1650335340000|2022-04-19 02:29:00|8285.5|8284|8285.4|8283.9|8285.6|8284.5|8285.1|8283.9|13
1650335350000|2022-04-19 02:29:10|8285.5|8284|8285.4|8283.9|8285.7|8284.2|8285.4|8283.9|16
1650335360000|2022-04-19 02:29:20|8285.3|8283.8|8285.2|8283.7|8285.4|8283.9|8285.1|8283.6|15
1650335370000|2022-04-19 02:29:30|8285.1|8283.6|8285.1|8283.6|8285.2|8283.9|8284.6|8283.4|18
1650335380000|2022-04-19 02:29:40|8285.2|8283.7|8285.1|8283.6|8285.2|8283.7|8285|8283.5|4
1650335390000|2022-04-19 02:29:50|8285.2|8283.7|8285.1|8283.6|8285.2|8283.7|8285.1|8283.6|6
1650335400000|2022-04-19 02:30:00|8285.2|8283.7|8284.8|8283.9|8285.2|8283.9|8284.7|8283.6|9
1650335410000|2022-04-19 02:30:10|8284.7|8283.8|8284.7|8283.8|8284.8|8283.9|8284.7|8283.8|11
1650335420000|2022-04-19 02:30:20|8285.3|8283.6|8284.5|8283|8285.3|8283.6|8284.5|8283|19
1650335430000|2022-04-19 02:30:30|8284.4|8282.9|8284.1|8282.6|8284.5|8283|8283.7|8282.5|16
1650335440000|2022-04-19 02:30:40|8283.7|8282.8|8283.9|8283|8283.9|8283|8283.7|8282.8|4
1650335450000|2022-04-19 02:30:50|8284|8283.1|8284|8283.1|8284.3|8283.2|8283.8|8282.7|18
1650335460000|2022-04-19 02:31:00|8283.9|8283|8284.5|8283|8284.8|8283.5|8283.9|8282.9|21
1650335470000|2022-04-19 02:31:10|8284.1|8283.2|8284.2|8282.7|8284.3|8283.3|8283.9|8282.7|12
1650335480000|2022-04-19 02:31:20|8284.3|8282.8|8284.1|8282.6|8284.3|8282.8|8284.1|8282.6|13
1650335490000|2022-04-19 02:31:30|8283.9|8283|8284.6|8283.1|8284.6|8283.4|8283.8|8282.9|21
1650335500000|2022-04-19 02:31:40|8284.5|8283|8284.6|8283.7|8284.8|8283.7|8284.2|8283|15
1650335510000|2022-04-19 02:31:50|8284.5|8283.6|8284.2|8283.3|8284.5|8283.6|8284.2|8283.3|11
1650335520000|2022-04-19 02:32:00|8284.3|8283.4|8284.6|8283.7|8285.1|8283.8|8284.2|8283.2|20
1650335530000|2022-04-19 02:32:10|8284.5|8283.6|8284.8|8283.9|8285.1|8284|8284.5|8283.3|26
1650335540000|2022-04-19 02:32:20|8285.1|8283.6|8285|8283.5|8285.2|8283.7|8285|8283.5|6
1650335550000|2022-04-19 02:32:30|8284.9|8283.4|8285|8283.5|8285.1|8283.6|8284.9|8283.4|6
1650335560000|2022-04-19 02:32:40|8284.8|8283.3|8285.3|8283.8|8285.3|8284|8284.6|8283.1|17
1650335570000|2022-04-19 02:32:50|8285.1|8283.6|8285|8283.5|8285.2|8283.7|8284.9|8283.4|13
1650335580000|2022-04-19 02:33:00|8285.1|8283.6|8285.6|8284.1|8285.7|8284.6|8284.7|8283.4|25
1650335590000|2022-04-19 02:33:10|8285.7|8284.2|8285.6|8284.1|8285.7|8284.2|8285.4|8283.9|19
1650335610000|2022-04-19 02:33:30|8285.7|8284.2|8284.8|8283.9|8285.7|8284.2|8284.7|8283.5|24
1650335620000|2022-04-19 02:33:40|8285|8284.1|8285.3|8283.8|8285.7|8284.4|8285|8283.8|27
1650335630000|2022-04-19 02:33:50|8285.4|8283.9|8285.7|8284.2|8285.9|8284.4|8284.8|8283.7|28
1650335640000|2022-04-19 02:34:00|8285.6|8284.1|8285.5|8284.6|8286|8284.6|8285.4|8283.9|25
1650335650000|2022-04-19 02:34:10|8285.6|8284.7|8285.3|8283.8|8285.6|8284.7|8284.9|8283.7|13
1650335660000|2022-04-19 02:34:20|8285.4|8283.9|8285.2|8284.3|8285.5|8284.4|8285|8283.9|22
1650335670000|2022-04-19 02:34:30|8285.4|8284.5|8285.6|8284.7|8285.9|8284.7|8285.3|8284.1|23
1650335680000|2022-04-19 02:34:40|8285.5|8284.6|8285.8|8284.3|8285.9|8284.7|8285.5|8284.2|16
1650335690000|2022-04-19 02:34:50|8285.7|8284.2|8285.4|8284.5|8285.7|8284.5|8285.3|8284.2|4
1650335700000|2022-04-19 02:35:00|8285.7|8284.8|8285.6|8284.7|8285.9|8284.8|8285.4|8284.2|27
1650335710000|2022-04-19 02:35:10|8285.7|8284.8|8286.1|8284.6|8286.3|8285|8285.7|8284.6|15
1650335720000|2022-04-19 02:35:20|8286.2|8284.7|8286.3|8284.8|8286.3|8284.8|8285.8|8284.3|19
1650335730000|2022-04-19 02:35:30|8286.2|8284.7|8286.1|8284.6|8286.4|8284.9|8286|8284.5|15
1650335740000|2022-04-19 02:35:40|8286.2|8284.7|8286.2|8284.7|8286.4|8285.2|8285.9|8284.6|21
1650335750000|2022-04-19 02:35:50|8286.3|8284.8|8286.3|8285.4|8286.8|8285.6|8286.2|8284.7|21
1650335760000|2022-04-19 02:36:00|8286.4|8285.5|8286.6|8285.7|8287.1|8285.8|8286.4|8285.5|14
1650335770000|2022-04-19 02:36:10|8286.7|8285.8|8286.5|8285.6|8287|8285.8|8286.3|8285.3|18
1650335780000|2022-04-19 02:36:20|8286.6|8285.7|8286.3|8284.8|8286.7|8285.7|8285.9|8284.7|20
1650335790000|2022-04-19 02:36:30|8286.4|8284.9|8286.7|8285.2|8286.8|8285.5|8286.2|8284.8|14
1650335800000|2022-04-19 02:36:40|8286.8|8285.3|8287|8285.5|8287.2|8285.9|8286.8|8285.3|20
1650335810000|2022-04-19 02:36:50|8286.9|8285.4|8286.9|8285.4|8287|8285.5|8286.8|8285.3|8
1650335820000|2022-04-19 02:37:00|8287|8285.5|8287.1|8285.6|8287.1|8285.8|8286.7|8285.4|10
1650335830000|2022-04-19 02:37:10|8287|8285.5|8287|8285.5|8287.1|8285.6|8287|8285.5|7
1650335840000|2022-04-19 02:37:20|8287.1|8285.6|8286.8|8285.9|8287.1|8285.9|8286.8|8285.6|2
1650335850000|2022-04-19 02:37:30|8286.7|8285.8|8286.6|8285.7|8287.2|8285.9|8286.6|8285.7|11
1650335860000|2022-04-19 02:37:40|8286.5|8285.6|8286.6|8285.7|8286.9|8285.9|8286.4|8285.3|14
1650335870000|2022-04-19 02:37:50|8286.7|8285.8|8286.7|8285.8|8286.8|8285.9|8286.5|8285.6|13
1650335880000|2022-04-19 02:38:00|8286.8|8285.9|8287.3|8285.8|8287.4|8286.1|8286.6|8285.7|16
1650335890000|2022-04-19 02:38:10|8286.7|8285.9|8287.5|8286|8287.7|8286.2|8286.7|8285.8|18
1650335900000|2022-04-19 02:38:20|8287.4|8285.9|8287.4|8285.9|8287.4|8285.9|8287.2|8285.7|11
1650335910000|2022-04-19 02:38:30|8287.3|8285.8|8287.4|8285.9|8287.5|8286|8287.3|8285.8|20
1650335920000|2022-04-19 02:38:40|8287.3|8285.8|8286.5|8285|8287.4|8285.9|8286.2|8285|31
1650335930000|2022-04-19 02:38:50|8286.6|8285.1|8286.7|8285.2|8286.7|8285.2|8286.6|8285.1|6
1650335940000|2022-04-19 02:39:00|8286.6|8285.1|8286.8|8285.3|8286.8|8285.3|8286.4|8284.9|22
1650335950000|2022-04-19 02:39:10|8286.7|8285.2|8287.2|8285.7|8287.3|8286.1|8286.7|8285.2|20
1650335960000|2022-04-19 02:39:20|8287.3|8285.8|8287.1|8285.6|8287.3|8285.8|8287.1|8285.6|14
1650335970000|2022-04-19 02:39:30|8286.6|8285.7|8287|8285.5|8287.1|8285.8|8286.6|8285.4|17
1650335980000|2022-04-19 02:39:40|8287.1|8285.6|8288.8|8287.3|8288.9|8287.4|8287|8285.5|23
1650335990000|2022-04-19 02:39:50|8289.1|8287.6|8289.4|8287.9|8290.3|8288.9|8288.8|8287.6|41
1650336000000|2022-04-19 02:40:00|8289.5|8288|8289.2|8287.7|8289.5|8288|8289.1|8287.6|22
1650336010000|2022-04-19 02:40:10|8289.1|8287.6|8288.6|8287.1|8289.4|8287.9|8288.5|8287|17
1650336020000|2022-04-19 02:40:20|8288.5|8287|8288.7|8287.2|8288.8|8287.3|8288|8286.7|25
1650336030000|2022-04-19 02:40:30|8288.4|8287.5|8288.5|8287|8288.8|8287.5|8288.2|8287|18
1650336040000|2022-04-19 02:40:40|8288.4|8286.9|8288.4|8286.9|8288.5|8287|8288.3|8286.8|7
1650336050000|2022-04-19 02:40:50|8288.3|8286.8|8288.6|8287.1|8288.8|8287.5|8288.2|8286.7|23
1650336060000|2022-04-19 02:41:00|8288.7|8287.2|8288.5|8287|8288.7|8287.2|8288.5|8287|5
1650336070000|2022-04-19 02:41:10|8288.1|8287.2|8288.6|8287.1|8288.7|8287.4|8288.1|8287.1|8
1650336080000|2022-04-19 02:41:20|8288.5|8287|8288.7|8287.2|8288.9|8287.4|8288.1|8287|11
1650336090000|2022-04-19 02:41:30|8288.8|8287.3|8288.1|8287.2|8288.8|8287.3|8287.9|8287|11
1650336100000|2022-04-19 02:41:40|8288|8287.1|8288|8287.1|8288.1|8287.2|8288|8287.1|7
1650336110000|2022-04-19 02:41:50|8287.9|8287|8288.6|8287.1|8288.6|8287.1|8287.9|8286.8|10
1650336120000|2022-04-19 02:42:00|8288.5|8287|8289.3|8287.8|8289.3|8288.1|8288.5|8287|7
1650336130000|2022-04-19 02:42:10|8289.2|8287.7|8289.5|8288|8289.5|8288.3|8288.9|8287.7|16
1650336140000|2022-04-19 02:42:20|8289.4|8287.9|8289.7|8288.2|8290.2|8288.8|8289.3|8287.8|19
1650336150000|2022-04-19 02:42:30|8289.8|8288.3|8289.9|8288.4|8290|8288.8|8289.6|8288.2|15
1650336160000|2022-04-19 02:42:40|8290|8288.5|8289.9|8288.4|8290.1|8288.6|8289.8|8288.3|13
1650336170000|2022-04-19 02:42:50|8290|8288.5|8289.9|8288.4|8290|8288.5|8289.9|8288.4|6
1650336180000|2022-04-19 02:43:00|8290|8288.5|8289.9|8288.4|8290|8288.5|8289.7|8288.2|11
1650336190000|2022-04-19 02:43:10|8289.8|8288.3|8290|8288.5|8290.1|8288.6|8289.8|8288.3|11
1650336200000|2022-04-19 02:43:20|8290.1|8288.6|8290|8288.5|8290.1|8288.6|8289.9|8288.4|10
1650336210000|2022-04-19 02:43:30|8290.1|8288.6|8289.7|8288.8|8290.1|8288.8|8289.7|8288.3|13
1650336220000|2022-04-19 02:43:40|8290.1|8288.6|8290.1|8288.6|8290.2|8288.7|8290|8288.5|8
1650336230000|2022-04-19 02:43:50|8290.2|8288.7|8290|8288.5|8290.2|8288.7|8290|8288.5|3
1650336240000|2022-04-19 02:44:00|8290.1|8288.6|8289.6|8288.7|8290.1|8288.8|8289.6|8288.3|17
1650336250000|2022-04-19 02:44:10|8289.5|8288.6|8289.8|8288.3|8289.9|8288.8|8289.5|8288.2|14
1650336260000|2022-04-19 02:44:20|8289.7|8288.2|8289.8|8288.3|8289.8|8288.3|8289.7|8288.2|4
1650336280000|2022-04-19 02:44:40|8289.7|8288.2|8289|8288.1|8289.8|8288.3|8289|8287.9|14
1650336290000|2022-04-19 02:44:50|8289.3|8287.8|8289.4|8287.9|8289.5|8288|8289.2|8287.7|12
1650336300000|2022-04-19 02:45:00|8289.2|8287.7|8289|8287.5|8289.2|8287.9|8288.7|8287.3|20
1650336310000|2022-04-19 02:45:10|8288.9|8287.4|8288.9|8287.4|8289|8287.5|8288.9|8287.4|3
1650336320000|2022-04-19 02:45:20|8289|8287.5|8288.9|8287.4|8289.1|8287.6|8288.9|8287.4|4
1650336330000|2022-04-19 02:45:30|8288.8|8287.3|8288.8|8287.3|8288.8|8287.3|8288.8|8287.3|1
1650336350000|2022-04-19 02:45:50|8288.7|8287.2|8288.7|8287.2|8288.8|8287.3|8288.7|8287.2|7
1650336360000|2022-04-19 02:46:00|8288.8|8287.3|8288.7|8287.2|8288.9|8287.4|8288.7|8287.2|4
1650336370000|2022-04-19 02:46:10|8288.6|8287.1|8288.1|8287.2|8288.7|8287.3|8288.1|8287.1|5
1650336380000|2022-04-19 02:46:20|8288|8287.1|8288|8287.1|8288.2|8287.3|8288|8287.1|7
1650336390000|2022-04-19 02:46:30|8288.4|8286.9|8288.6|8287.1|8288.8|8287.3|8288.4|8286.9|16
1650336400000|2022-04-19 02:46:40|8288.7|8287.2|8288.6|8287.1|8288.7|8287.2|8288.6|8287.1|2
1650336410000|2022-04-19 02:46:50|8288.7|8287.2|8288.4|8287.5|8288.7|8287.5|8288.3|8287.1|4
1650336420000|2022-04-19 02:47:00|8288.7|8287.2|8288.7|8287.2|8288.7|8287.2|8288.7|8287.2|1
1650336430000|2022-04-19 02:47:10|8288.6|8287.1|8288.3|8287.4|8288.8|8287.6|8288.3|8287|14
1650336440000|2022-04-19 02:47:20|8288.4|8287.5|8288.4|8287.5|8288.4|8287.5|8288.3|8287.4|9
1650336450000|2022-04-19 02:47:30|8288.3|8287.4|8288.3|8287.4|8288.3|8287.4|8288.3|8287.4|1
1650336460000|2022-04-19 02:47:40|8288.4|8287.5|8288.5|8287|8288.7|8287.5|8288.4|8287|8
1650336470000|2022-04-19 02:47:50|8288.1|8287.2|8288.1|8286.6|8288.1|8287.2|8287.8|8286.6|11
1650336480000|2022-04-19 02:48:00|8288.2|8286.7|8288.1|8286.6|8288.2|8286.7|8288.1|8286.6|8
1650336490000|2022-04-19 02:48:10|8288.2|8286.7|8287.8|8286.9|8288.2|8287|8287.8|8286.7|3
1650336500000|2022-04-19 02:48:20|8287.7|8286.8|8288|8286.5|8288.1|8286.9|8287.7|8286.5|5
1650336510000|2022-04-19 02:48:30|8287.9|8286.4|8287.7|8286.8|8287.9|8286.9|8287.5|8286.4|17
1650336520000|2022-04-19 02:48:40|8287.8|8286.9|8287.8|8286.9|8287.8|8286.9|8287.6|8286.7|9
1650336530000|2022-04-19 02:48:50|8287.7|8286.8|8287.8|8286.9|8287.8|8286.9|8287.6|8286.7|8
1650336540000|2022-04-19 02:49:00|8287.7|8286.8|8287.7|8286.8|8287.8|8286.9|8287.6|8286.7|15
1650336550000|2022-04-19 02:49:10|8287.6|8286.7|8287.4|8286.5|8287.6|8286.7|8287.4|8286.5|3
1650336560000|2022-04-19 02:49:20|8287.3|8286.4|8287.7|8286.2|8287.7|8286.5|8287.3|8286|8
1650336570000|2022-04-19 02:49:30|8287.4|8286.5|8287.9|8286.4|8288.2|8286.8|8287.4|8286.4|23
1650336580000|2022-04-19 02:49:40|8288|8286.5|8287.5|8286.6|8288.1|8286.6|8287.5|8286.4|8
1650336590000|2022-04-19 02:49:50|8287.4|8286.5|8287.9|8286.4|8287.9|8286.7|8287.4|8286.2|15
1650336600000|2022-04-19 02:50:00|8288|8286.5|8287.9|8286.4|8288|8286.5|8287.8|8286.3|9
1650336610000|2022-04-19 02:50:10|8288|8286.5|8288.1|8286.6|8288.2|8286.7|8288|8286.5|21
1650336620000|2022-04-19 02:50:20|8288.2|8286.7|8288|8286.5|8288.2|8286.7|8287.9|8286.4|8
1650336630000|2022-04-19 02:50:30|8288.1|8286.6|8288.1|8286.6|8288.4|8286.9|8288.1|8286.6|9
1650336640000|2022-04-19 02:50:40|8288.2|8286.7|8288.1|8286.6|8288.2|8286.7|8288|8286.5|8
1650336650000|2022-04-19 02:50:50|8288|8286.5|8287.8|8286.9|8288.1|8287|8287.7|8286.4|15
1650336660000|2022-04-19 02:51:00|8287.7|8286.8|8287.7|8286.8|8288.1|8286.9|8287.7|8286.5|13
1650336670000|2022-04-19 02:51:10|8287.8|8286.9|8287.9|8286.4|8288|8286.9|8287.7|8286.4|4
1650336680000|2022-04-19 02:51:20|8288|8286.5|8287.9|8286.4|8288|8286.7|8287.5|8286.3|14
1650336690000|2022-04-19 02:51:30|8287.8|8286.3|8287.8|8286.3|8287.9|8286.4|8287.8|8286.3|9
1650336700000|2022-04-19 02:51:40|8287.9|8286.4|8287.8|8286.3|8287.9|8286.4|8287.8|8286.3|2
1650336710000|2022-04-19 02:51:50|8287.7|8286.2|8287.5|8286.6|8287.8|8286.7|8287.5|8286.2|12
1650336720000|2022-04-19 02:52:00|8287.9|8286.4|8287.3|8286.4|8287.9|8286.5|8287.3|8286.3|9
1650336730000|2022-04-19 02:52:10|8287.4|8286.5|8287.9|8286.4|8288|8286.7|8287.4|8286.3|16
1650336740000|2022-04-19 02:52:20|8287.8|8286.3|8287.8|8286.3|8287.9|8286.6|8287.5|8286.3|5
1650336750000|2022-04-19 02:52:30|8287.7|8286.2|8287.7|8286.2|8287.7|8286.2|8287.7|8286.2|1
1650336760000|2022-04-19 02:52:40|8287.6|8286.1|8287.7|8286.2|8287.7|8286.2|8287.5|8286|6
1650336770000|2022-04-19 02:52:50|8287.3|8286.4|8287.4|8286.5|8287.7|8286.5|8287.3|8286.1|6
1650336780000|2022-04-19 02:53:00|8287.7|8286.2|8288.2|8286.7|8288.2|8286.7|8287.6|8286.1|11
1650336790000|2022-04-19 02:53:10|8288.1|8286.6|8288.1|8286.6|8288.2|8287|8287.7|8286.4|19
1650336800000|2022-04-19 02:53:20|8288|8286.5|8288.1|8286.6|8288.2|8286.7|8288|8286.5|5
1650336810000|2022-04-19 02:53:30|8288|8286.5|8288|8286.5|8288.2|8286.7|8287.9|8286.4|17
1650336820000|2022-04-19 02:53:40|8287.9|8286.4|8287.8|8286.3|8287.9|8286.7|8287.4|8286.2|14
1650336830000|2022-04-19 02:53:50|8287.7|8286.2|8287.3|8286.4|8287.8|8286.8|8287.3|8286.2|10
1650336840000|2022-04-19 02:54:00|8287.2|8286.3|8287.3|8286.4|8287.3|8286.4|8287.2|8286.3|10
1650336850000|2022-04-19 02:54:10|8287.1|8286.2|8287.4|8286.5|8287.6|8286.5|8287.1|8286|12
1650336860000|2022-04-19 02:54:20|8287.5|8286.6|8287.3|8285.8|8287.6|8286.6|8286.7|8285.7|29
1650336870000|2022-04-19 02:54:30|8287.2|8285.7|8286.8|8285.9|8287.2|8286.2|8286.8|8285.6|9
1650336880000|2022-04-19 02:54:40|8286.9|8286|8286.4|8285.5|8287.2|8286|8286.4|8285.5|15
1650336890000|2022-04-19 02:54:50|8286.5|8285.6|8286.6|8285.7|8286.8|8285.9|8286.5|8285.6|8
1650336900000|2022-04-19 02:55:00|8287|8285.5|8286.3|8285.4|8287.1|8286|8286.2|8285.3|23
1650336910000|2022-04-19 02:55:10|8286.2|8285.3|8286.2|8285.3|8286.4|8285.5|8286.2|8285.3|11
1650336920000|2022-04-19 02:55:20|8286.3|8285.4|8286.2|8285.3|8286.3|8285.4|8286.2|8285.3|4
1650336930000|2022-04-19 02:55:30|8286|8285.1|8286.4|8284.9|8286.4|8285.3|8286|8284.9|6
1650336940000|2022-04-19 02:55:40|8286.3|8284.8|8286.4|8284.9|8286.5|8285|8286.3|8284.8|6
1650336950000|2022-04-19 02:55:50|8286.5|8285|8286.6|8285.1|8286.7|8285.5|8285.7|8284.8|28
1650336960000|2022-04-19 02:56:00|8286.5|8285|8286.4|8284.9|8286.6|8285.1|8286.2|8284.7|9
1650336970000|2022-04-19 02:56:10|8286.3|8284.8|8286.6|8285.1|8286.8|8285.3|8286.3|8284.8|14
1650336980000|2022-04-19 02:56:20|8286.5|8285|8286.6|8285.1|8286.7|8285.4|8286.2|8285|20
1650336990000|2022-04-19 02:56:30|8286.7|8285.2|8286.6|8285.1|8286.7|8285.2|8286.6|8285.1|6
1650337000000|2022-04-19 02:56:40|8286.7|8285.2|8286.1|8285.2|8286.7|8285.2|8286|8284.9|12
1650337010000|2022-04-19 02:56:50|8286|8285.1|8286.2|8284.7|8286.4|8285.2|8285.9|8284.6|17
1650337020000|2022-04-19 02:57:00|8286.3|8284.8|8286.2|8284.7|8286.4|8284.9|8286.2|8284.7|18
1650337030000|2022-04-19 02:57:10|8285.9|8285|8286.6|8285.1|8286.6|8285.3|8285.9|8284.7|9
1650337040000|2022-04-19 02:57:20|8286.5|8285|8286.4|8284.9|8286.5|8285.1|8285.9|8284.7|18
1650337050000|2022-04-19 02:57:30|8286.3|8284.8|8286.2|8284.7|8286.3|8284.8|8286.2|8284.7|8
1650337060000|2022-04-19 02:57:40|8286.1|8284.6|8286.3|8284.8|8286.3|8285.1|8285.8|8284.3|9
1650337070000|2022-04-19 02:57:50|8286.2|8284.7|8286.4|8284.9|8286.5|8285|8286.2|8284.7|16
1650337080000|2022-04-19 02:58:00|8286.5|8285|8286.4|8284.9|8286.6|8285.1|8286.4|8284.9|16
1650337090000|2022-04-19 02:58:10|8286.3|8284.8|8286.3|8284.8|8286.3|8284.8|8286.3|8284.8|1
1650337100000|2022-04-19 02:58:20|8286.2|8284.7|8286.4|8284.9|8286.5|8285|8286.2|8284.7|7
1650337110000|2022-04-19 02:58:30|8286.3|8284.8|8286.4|8284.9|8286.4|8284.9|8286.3|8284.8|4
1650337120000|2022-04-19 02:58:40|8286.5|8285|8286.4|8284.9|8286.5|8285|8286.4|8284.9|2
1650337130000|2022-04-19 02:58:50|8286.3|8284.8|8286.4|8284.9|8286.4|8284.9|8286.3|8284.8|14
1650337140000|2022-04-19 02:59:00|8286.3|8284.8|8286.5|8285|8286.7|8285.2|8286.3|8284.8|11
1650337150000|2022-04-19 02:59:10|8286.6|8285.1|8286.3|8284.8|8286.6|8285.1|8286.3|8284.8|10
1650337160000|2022-04-19 02:59:20|8286.4|8284.9|8286.4|8284.9|8286.5|8285|8286.3|8284.8|7
1650337170000|2022-04-19 02:59:30|8286.5|8285|8286.5|8285|8286.5|8285|8286.4|8284.9|13
1650337180000|2022-04-19 02:59:40|8286.6|8285.1|8286.3|8284.8|8286.6|8285.1|8286.3|8284.8|12
1650337190000|2022-04-19 02:59:50|8286.4|8284.9|8286.1|8285.2|8286.6|8285.4|8286.1|8284.7|18
1650337200000|2022-04-19 03:00:00|8286.4|8284.9|8286.4|8284.9|8286.5|8285|8286.4|8284.9|9
1650337210000|2022-04-19 03:00:10|8286.5|8285|8286.4|8284.9|8286.5|8285|8286.4|8284.9|2
1650337220000|2022-04-19 03:00:20|8286.5|8285|8286.6|8285.1|8286.8|8285.3|8286.5|8285|9
1650337230000|2022-04-19 03:00:30|8286.5|8285|8286.3|8284.8|8286.5|8285|8286.2|8284.7|4
1650337240000|2022-04-19 03:00:40|8286.2|8284.7|8286.2|8284.7|8286.3|8284.8|8286.2|8284.7|7
1650337250000|2022-04-19 03:00:50|8286.3|8284.8|8286.9|8285.4|8286.9|8285.4|8286.2|8284.7|16
1650337260000|2022-04-19 03:01:00|8287|8285.5|8286.9|8285.4|8287|8285.5|8286.8|8285.3|10
1650337270000|2022-04-19 03:01:10|8286.8|8285.3|8286.9|8285.4|8287|8285.5|8286.8|8285.3|6
1650337280000|2022-04-19 03:01:20|8287|8285.5|8286.7|8285.2|8287|8285.5|8286.6|8285.1|8
1650337290000|2022-04-19 03:01:30|8286.6|8285.1|8286.6|8285.1|8286.8|8285.3|8286.6|8285.1|7
1650337300000|2022-04-19 03:01:40|8286.7|8285.2|8286.5|8285|8286.8|8285.3|8286.4|8284.9|13
1650337310000|2022-04-19 03:01:50|8286.4|8284.9|8286.3|8284.8|8286.4|8284.9|8286.3|8284.8|4
1650337320000|2022-04-19 03:02:00|8286.4|8284.9|8286.6|8285.1|8286.6|8285.1|8286.4|8284.9|5
1650337330000|2022-04-19 03:02:10|8286.5|8285|8286.5|8285|8286.6|8285.1|8286.5|8285|5
1650337340000|2022-04-19 03:02:20|8286.6|8285.1|8286.8|8285.3|8286.9|8285.4|8286.6|8285.1|11
1650337350000|2022-04-19 03:02:30|8286.7|8285.2|8286.8|8285.3|8286.9|8285.4|8286.7|8285.2|8
1650337360000|2022-04-19 03:02:40|8286.9|8285.4|8286.7|8285.2|8286.9|8285.4|8286.7|8285.2|5
1650337370000|2022-04-19 03:02:50|8286.6|8285.1|8286.2|8285.3|8286.7|8285.4|8286.1|8284.9|17
1650337380000|2022-04-19 03:03:00|8286.4|8284.9|8286.5|8285|8286.6|8285.3|8286.1|8284.9|23
1650337390000|2022-04-19 03:03:10|8286.6|8285.1|8286.1|8285.2|8286.6|8285.3|8286.1|8285|8
1650337400000|2022-04-19 03:03:20|8286.5|8285|8286.3|8284.8|8286.6|8285.2|8286|8284.7|21
1650337410000|2022-04-19 03:03:30|8286.5|8285|8286.6|8285.1|8286.6|8285.1|8286.4|8284.9|12
1650337420000|2022-04-19 03:03:40|8286.7|8285.2|8287.2|8285.7|8287.4|8285.9|8286.6|8285.1|21
1650337430000|2022-04-19 03:03:50|8287.1|8285.6|8287.1|8285.6|8287.2|8285.7|8287.1|8285.6|7
1650337440000|2022-04-19 03:04:00|8287.2|8285.7|8287.7|8286.2|8287.7|8286.2|8287.2|8285.7|14
1650337450000|2022-04-19 03:04:10|8287.6|8286.1|8287.7|8286.2|8287.7|8286.2|8287.6|8286.1|2
1650337460000|2022-04-19 03:04:20|8287.8|8286.3|8287.8|8286.3|8287.9|8286.4|8287.6|8286.1|13
1650337470000|2022-04-19 03:04:30|8287.7|8286.2|8287.7|8286.2|8287.8|8286.3|8287.7|8286.2|3
1650337480000|2022-04-19 03:04:40|8287.6|8286.1|8287.5|8286|8287.6|8286.1|8287.5|8286|4
1650337490000|2022-04-19 03:04:50|8287.4|8285.9|8287.2|8285.7|8287.4|8285.9|8287.1|8285.6|8
1650337500000|2022-04-19 03:05:00|8287|8285.5|8286.8|8285.3|8287.1|8285.6|8286.7|8285.2|9
1650337510000|2022-04-19 03:05:10|8286.7|8285.2|8286.7|8285.2|8286.9|8285.4|8286.6|8285.1|7
1650337520000|2022-04-19 03:05:20|8286.6|8285.1|8286.5|8285|8286.6|8285.1|8286.4|8284.9|14
1650337530000|2022-04-19 03:05:30|8286.6|8285.1|8286.5|8285|8286.6|8285.1|8286.5|8285|4
1650337540000|2022-04-19 03:05:40|8286.6|8285.1|8286.3|8284.8|8286.7|8285.2|8286.2|8284.7|15
1650337550000|2022-04-19 03:05:50|8286.4|8284.9|8286.4|8284.9|8286.5|8285|8286.4|8284.9|7
1650337560000|2022-04-19 03:06:00|8286.5|8285|8286.5|8285|8286.5|8285|8286.5|8285|1
1650337580000|2022-04-19 03:06:20|8286.4|8284.9|8286.5|8285|8286.5|8285|8286.4|8284.9|2
1650337590000|2022-04-19 03:06:30|8286.4|8284.9|8286.4|8284.9|8286.6|8285.1|8286.4|8284.9|7
1650337600000|2022-04-19 03:06:40|8286.5|8285|8286.5|8285|8286.6|8285.1|8286.4|8284.9|5
1650337610000|2022-04-19 03:06:50|8286.4|8284.9|8286.5|8285|8286.5|8285|8286.4|8284.9|2
1650337620000|2022-04-19 03:07:00|8286.7|8285.2|8286.8|8285.3|8286.9|8285.4|8286.7|8285.2|12
1650337630000|2022-04-19 03:07:10|8286.7|8285.2|8286.6|8285.1|8286.7|8285.2|8286.6|8285.1|4
1650337640000|2022-04-19 03:07:20|8286.7|8285.2|8286.6|8285.1|8286.7|8285.2|8286.6|8285.1|2
1650337650000|2022-04-19 03:07:30|8286.7|8285.2|8286.7|8285.2|8286.7|8285.2|8286.7|8285.2|1
1650337660000|2022-04-19 03:07:40|8286.8|8285.3|8287|8285.5|8287.1|8285.6|8286.7|8285.2|7
1650337670000|2022-04-19 03:07:50|8286.9|8285.4|8286.9|8285.4|8287|8285.5|8286.9|8285.4|3
1650337680000|2022-04-19 03:08:00|8287|8285.5|8287|8285.5|8287|8285.5|8286.9|8285.4|7
1650337690000|2022-04-19 03:08:10|8286.9|8285.4|8286.9|8285.4|8287|8285.5|8286.8|8285.3|5
1650337700000|2022-04-19 03:08:20|8286.8|8285.3|8286.9|8285.4|8286.9|8285.4|8286.8|8285.3|2
1650337710000|2022-04-19 03:08:30|8286.8|8285.3|8286.9|8285.4|8286.9|8285.4|8286.8|8285.3|6
1650337720000|2022-04-19 03:08:40|8286.8|8285.3|8286.8|8285.3|8286.8|8285.3|8286.6|8285.1|11
1650337730000|2022-04-19 03:08:50|8286.7|8285.2|8286.7|8285.2|8286.7|8285.2|8286.7|8285.2|1
1650337740000|2022-04-19 03:09:00|8286.8|8285.3|8286.7|8285.2|8286.8|8285.3|8286.5|8285|8
1650337750000|2022-04-19 03:09:10|8286.5|8285|8286.9|8285.4|8286.9|8285.5|8286.3|8285|17
1650337760000|2022-04-19 03:09:20|8286.8|8285.3|8286.9|8285.4|8287|8285.5|8286.8|8285.3|6
1650337770000|2022-04-19 03:09:30|8287|8285.5|8286.7|8285.2|8287|8285.7|8286.6|8285.2|13
1650337780000|2022-04-19 03:09:40|8286.6|8285.1|8286.7|8285.2|8286.8|8285.3|8286.5|8285|16
1650337790000|2022-04-19 03:09:50|8286.8|8285.3|8286.7|8285.2|8286.9|8285.4|8286.7|8285.2|8
1650337800000|2022-04-19 03:10:00|8286.8|8285.3|8286.7|8285.2|8286.8|8285.3|8286.6|8285.1|4
1650337810000|2022-04-19 03:10:10|8286.6|8285.1|8286.7|8285.2|8286.7|8285.2|8286.6|8285.1|10
1650337820000|2022-04-19 03:10:20|8286.6|8285.1|8286.8|8285.3|8286.9|8285.7|8286.6|8285.1|9
1650337830000|2022-04-19 03:10:30|8286.9|8285.4|8287.1|8285.6|8287.2|8285.7|8286.9|8285.4|7
1650337840000|2022-04-19 03:10:40|8287.2|8285.7|8287.2|8285.7|8287.2|8285.7|8287.1|8285.6|9
1650337850000|2022-04-19 03:10:50|8287.1|8285.6|8287|8285.5|8287.2|8285.7|8287|8285.5|6
1650337860000|2022-04-19 03:11:00|8287.1|8285.6|8287.1|8285.6|8287.2|8285.7|8287|8285.5|5
1650337870000|2022-04-19 03:11:10|8287.3|8285.8|8287.2|8285.7|8287.4|8285.9|8287.2|8285.7|6
1650337880000|2022-04-19 03:11:20|8287|8285.5|8287.1|8285.6|8287.2|8285.7|8287|8285.5|6
1650337890000|2022-04-19 03:11:30|8287|8285.5|8287.1|8285.6|8287.2|8285.7|8287|8285.5|4
1650337900000|2022-04-19 03:11:40|8287.2|8285.7|8287.3|8285.8|8287.4|8285.9|8287.1|8285.6|7
1650337910000|2022-04-19 03:11:50|8287.2|8285.7|8287.2|8285.7|8287.3|8285.8|8287.2|8285.7|3
1650337920000|2022-04-19 03:12:00|8287.3|8285.8|8287.4|8285.9|8287.5|8286|8287.3|8285.8|7
1650337930000|2022-04-19 03:12:10|8287.5|8286|8287.2|8285.7|8287.5|8286|8287.2|8285.7|8
1650337940000|2022-04-19 03:12:20|8287.3|8285.8|8287.4|8285.9|8287.4|8285.9|8287.3|8285.8|10
1650337950000|2022-04-19 03:12:30|8287.5|8286|8287.5|8286|8287.6|8286.1|8287.4|8285.9|5
1650337960000|2022-04-19 03:12:40|8287.4|8285.9|8287.4|8285.9|8287.5|8286|8287.4|8285.9|9
1650337970000|2022-04-19 03:12:50|8287.5|8286|8287.5|8286|8287.5|8286|8287.4|8285.9|3
1650337980000|2022-04-19 03:13:00|8287.6|8286.1|8287.4|8285.9|8287.6|8286.1|8287.4|8285.9|4
1650337990000|2022-04-19 03:13:10|8287.2|8285.7|8287.5|8286|8287.6|8286.1|8287.2|8285.7|12
1650338000000|2022-04-19 03:13:20|8287.6|8286.7|8287.4|8286.5|8288.1|8286.7|8287.3|8286|27
1650338010000|2022-04-19 03:13:30|8287.6|8286.1|8287.7|8286.2|8287.7|8286.2|8287.6|8286.1|14
1650338020000|2022-04-19 03:13:40|8287.6|8286.1|8287.4|8285.9|8287.6|8286.1|8287.3|8285.8|9
1650338030000|2022-04-19 03:13:50|8287.3|8285.8|8287.4|8285.9|8287.4|8286.2|8287|8285.7|7
1650338040000|2022-04-19 03:14:00|8287.3|8285.8|8287.1|8285.6|8287.4|8285.9|8287.1|8285.6|11
1650338050000|2022-04-19 03:14:10|8287|8285.5|8286.8|8285.3|8287.1|8285.8|8286.6|8285.2|25
1650338060000|2022-04-19 03:14:20|8286.9|8285.4|8286.9|8285.4|8287.1|8285.6|8286.9|8285.4|13
1650338070000|2022-04-19 03:14:30|8287|8285.5|8287|8285.5|8287|8285.5|8286.9|8285.4|5
1650338080000|2022-04-19 03:14:40|8286.9|8285.4|8287|8285.5|8287|8285.5|8286.8|8285.3|8
1650338090000|2022-04-19 03:14:50|8287.1|8285.6|8287.1|8285.6|8287.1|8285.6|8286.9|8285.4|15
1650338100000|2022-04-19 03:15:00|8287|8285.5|8286.8|8285.3|8287|8285.5|8286.8|8285.3|7
1650338110000|2022-04-19 03:15:10|8286.9|8285.4|8286.9|8285.4|8286.9|8285.4|8286.8|8285.3|5
1650338120000|2022-04-19 03:15:20|8286.8|8285.3|8286.8|8285.9|8287.1|8285.9|8286.7|8285.3|18
1650338130000|2022-04-19 03:15:30|8286.7|8285.8|8287|8285.5|8287|8285.9|8286.6|8285.5|5
1650338140000|2022-04-19 03:15:40|8287.1|8285.6|8287|8285.5|8287.2|8285.8|8286.7|8285.4|14
1650338150000|2022-04-19 03:15:50|8287.1|8285.6|8286.8|8285.9|8287.1|8285.9|8286.8|8285.4|14
1650338160000|2022-04-19 03:16:00|8286.9|8286|8287.2|8285.7|8287.4|8286.1|8286.8|8285.6|17
1650338170000|2022-04-19 03:16:10|8287.3|8285.8|8287.2|8285.7|8287.3|8285.8|8287.2|8285.7|2
1650338180000|2022-04-19 03:16:20|8287.3|8285.8|8287.3|8285.8|8287.4|8285.9|8287.2|8285.7|7
1650338190000|2022-04-19 03:16:30|8287.4|8285.9|8287.3|8285.8|8287.5|8286.2|8286.9|8285.6|20
1650338200000|2022-04-19 03:16:40|8287.2|8285.7|8287.2|8285.7|8287.3|8285.8|8287.2|8285.7|7
1650338210000|2022-04-19 03:16:50|8287.3|8285.8|8287.2|8285.7|8287.3|8285.8|8287.1|8285.6|4
1650338220000|2022-04-19 03:17:00|8287.1|8285.6|8287.1|8285.6|8287.3|8286|8286.8|8285.5|12
1650338230000|2022-04-19 03:17:10|8287.2|8285.7|8287.1|8285.6|8287.2|8285.7|8287|8285.5|6
1650338240000|2022-04-19 03:17:20|8287|8285.5|8287.1|8285.6|8287.1|8285.6|8287|8285.5|4
1650338250000|2022-04-19 03:17:30|8287|8285.5|8286.9|8285.4|8287.1|8285.6|8286.9|8285.4|6
1650338260000|2022-04-19 03:17:40|8286.8|8285.3|8287|8285.5|8287|8285.7|8286.6|8285.3|11
1650338270000|2022-04-19 03:17:50|8286.9|8285.4|8287|8285.5|8287|8285.5|8286.9|8285.4|6
1650338280000|2022-04-19 03:18:00|8286.6|8285.7|8286.7|8285.8|8286.7|8285.8|8286.6|8285.7|6
1650338290000|2022-04-19 03:18:10|8286.8|8285.9|8287.1|8285.6|8287.2|8285.9|8286.8|8285.6|5
1650338300000|2022-04-19 03:18:20|8287|8285.5|8287.1|8285.6|8287.1|8285.6|8287|8285.5|2
1650338310000|2022-04-19 03:18:30|8287.2|8285.7|8287.1|8285.6|8287.2|8285.7|8287.1|8285.6|2
1650338320000|2022-04-19 03:18:40|8287.2|8285.7|8287.7|8286.2|8287.8|8286.5|8287.1|8285.6|12
1650338330000|2022-04-19 03:18:50|8287.6|8286.1|8287.9|8286.4|8287.9|8286.4|8287.6|8286.1|6
1650338340000|2022-04-19 03:19:00|8288|8286.5|8287.9|8286.4|8288|8286.5|8287.9|8286.4|4
1650338350000|2022-04-19 03:19:10|8288|8286.5|8288|8286.5|8288|8286.5|8287.9|8286.4|7
1650338360000|2022-04-19 03:19:20|8288.1|8286.6|8288.1|8286.6|8288.1|8286.6|8288|8286.5|7
1650338370000|2022-04-19 03:19:30|8288|8286.5|8288|8286.5|8288|8286.5|8288|8286.5|1
1650338380000|2022-04-19 03:19:40|8287.9|8286.4|8287.8|8286.3|8287.9|8286.4|8287.8|8286.3|4
1650338390000|2022-04-19 03:19:50|8287.9|8286.4|8287.8|8286.3|8287.9|8286.4|8287.8|8286.3|10
1650338400000|2022-04-19 03:20:00|8287.4|8286.5|8287.4|8285.9|8287.6|8286.5|8287.1|8285.8|14
1650338410000|2022-04-19 03:20:10|8287.3|8285.8|8287.3|8285.8|8287.4|8285.9|8287.3|8285.8|9
1650338420000|2022-04-19 03:20:20|8287.4|8285.9|8287.1|8285.6|8287.4|8285.9|8287.1|8285.6|6
1650338430000|2022-04-19 03:20:30|8287.2|8285.7|8287.1|8285.6|8287.3|8285.8|8287.1|8285.6|6
1650338440000|2022-04-19 03:20:40|8287|8285.5|8286.8|8285.3|8287.1|8285.6|8286.8|8285.3|5
1650338450000|2022-04-19 03:20:50|8286.7|8285.2|8286.8|8285.3|8286.9|8285.4|8286.7|8285.2|8
1650338460000|2022-04-19 03:21:00|8286.9|8285.4|8286.7|8285.2|8286.9|8285.4|8286.7|8285.2|5
1650338470000|2022-04-19 03:21:10|8286.8|8285.3|8286.8|8285.3|8286.8|8285.3|8286.8|8285.3|1
1650338480000|2022-04-19 03:21:20|8286.7|8285.2|8286.7|8285.2|8286.7|8285.2|8286.5|8285|7
1650338500000|2022-04-19 03:21:40|8286.6|8285.1|8286.7|8285.2|8286.7|8285.2|8286.6|8285.1|4
1650338510000|2022-04-19 03:21:50|8286.6|8285.1|8286.6|8285.1|8286.7|8285.2|8286.6|8285.1|3
1650338520000|2022-04-19 03:22:00|8286.7|8285.2|8286.9|8285.4|8286.9|8285.4|8286.6|8285.1|7
1650338530000|2022-04-19 03:22:10|8287|8285.5|8287.1|8285.6|8287.1|8285.6|8286.9|8285.4|14
1650338540000|2022-04-19 03:22:20|8287|8285.5|8287.1|8285.6|8287.1|8285.6|8287|8285.5|8
1650338560000|2022-04-19 03:22:40|8287.2|8285.7|8286.9|8285.4|8287.2|8285.9|8286.6|8285.4|15
1650338570000|2022-04-19 03:22:50|8287|8285.5|8286.6|8285.1|8287.1|8285.6|8286.6|8285.1|16
1650338580000|2022-04-19 03:23:00|8286.7|8285.2|8286.4|8284.9|8286.7|8285.2|8286.4|8284.9|10
1650338590000|2022-04-19 03:23:10|8286.3|8284.8|8286.4|8284.9|8286.5|8285|8286.3|8284.8|4
1650338600000|2022-04-19 03:23:20|8286.3|8284.8|8286.5|8285|8286.7|8285.2|8286.3|8284.8|7
1650338610000|2022-04-19 03:23:30|8286.4|8284.9|8286.5|8285|8286.7|8285.2|8286.4|8284.9|9
1650338620000|2022-04-19 03:23:40|8286.6|8285.1|8286.4|8284.9|8286.6|8285.1|8286.4|8284.9|13
1650338630000|2022-04-19 03:23:50|8286.5|8285|8286.4|8284.9|8286.6|8285.4|8286.3|8284.9|8
1650338640000|2022-04-19 03:24:00|8286.5|8285|8286|8284.5|8286.5|8285.2|8286|8284.5|13
1650338650000|2022-04-19 03:24:10|8285.9|8284.4|8285.8|8284.3|8286|8284.5|8285.5|8284|19
1650338660000|2022-04-19 03:24:20|8285.7|8284.2|8285.6|8284.1|8285.7|8284.2|8285.5|8284|6
1650338670000|2022-04-19 03:24:30|8285.7|8284.2|8285.6|8284.1|8285.8|8284.3|8285.6|8284.1|20
1650338680000|2022-04-19 03:24:40|8285.5|8284|8285.7|8284.2|8285.8|8284.3|8285.5|8284|9
1650338690000|2022-04-19 03:24:50|8285.8|8284.3|8285.8|8284.3|8285.8|8284.3|8285.6|8284.1|13
1650338700000|2022-04-19 03:25:00|8285.7|8284.2|8285.9|8284.4|8285.9|8284.7|8285.5|8284|20
1650338710000|2022-04-19 03:25:10|8285.8|8284.3|8285.9|8284.4|8286|8284.5|8285.8|8284.3|8
1650338720000|2022-04-19 03:25:20|8285.8|8284.3|8286.1|8284.6|8286.1|8284.6|8285.8|8284.3|9
1650338730000|2022-04-19 03:25:30|8286.2|8284.7|8286.1|8284.6|8286.2|8284.7|8286|8284.5|8
1650338740000|2022-04-19 03:25:40|8286|8284.5|8285.9|8284.4|8286|8284.5|8285.9|8284.4|2
1650338750000|2022-04-19 03:25:50|8286|8284.5|8286.1|8284.6|8286.2|8285.1|8285.9|8284.5|8
1650338760000|2022-04-19 03:26:00|8286.2|8284.7|8286.3|8284.8|8286.3|8285.1|8285.9|8284.7|8
1650338770000|2022-04-19 03:26:10|8286.4|8284.9|8286.4|8284.9|8286.4|8284.9|8286.3|8284.8|3
1650338780000|2022-04-19 03:26:20|8286.3|8284.8|8286.1|8284.6|8286.3|8285.2|8285.8|8284.4|11
1650338790000|2022-04-19 03:26:30|8286|8284.5|8286.2|8284.7|8286.3|8284.8|8286|8284.5|12
1650338800000|2022-04-19 03:26:40|8286.1|8284.6|8286|8284.5|8286.2|8284.7|8285.9|8284.4|18
1650338810000|2022-04-19 03:26:50|8285.9|8284.4|8286|8284.5|8286.2|8284.7|8285.9|8284.4|21
1650338820000|2022-04-19 03:27:00|8286.1|8284.6|8285.9|8284.4|8286.1|8284.6|8285.9|8284.4|11
1650338830000|2022-04-19 03:27:10|8285.8|8284.3|8286|8284.5|8286.1|8284.9|8285.7|8284.3|7
1650338840000|2022-04-19 03:27:20|8285.9|8284.4|8286|8284.5|8286|8284.5|8285.9|8284.4|2
1650338860000|2022-04-19 03:27:40|8286.1|8284.6|8285.9|8284.4|8286.1|8284.6|8285.9|8284.4|3
1650338870000|2022-04-19 03:27:50|8286|8284.5|8285.9|8284.4|8286|8284.5|8285.8|8284.3|14
1650338880000|2022-04-19 03:28:00|8286|8284.5|8286.1|8284.6|8286.2|8284.7|8285.9|8284.4|10
1650338890000|2022-04-19 03:28:10|8286.2|8284.7|8286|8284.5|8286.2|8284.7|8286|8284.5|3
1650338900000|2022-04-19 03:28:20|8286.1|8284.6|8286.2|8284.7|8286.2|8284.7|8286.1|8284.6|2
1650338910000|2022-04-19 03:28:30|8286.1|8284.6|8286.1|8284.6|8286.3|8284.8|8286.1|8284.6|5
1650338920000|2022-04-19 03:28:40|8286|8284.5|8286|8284.5|8286|8284.5|8285.9|8284.4|7
1650338930000|2022-04-19 03:28:50|8286.1|8284.6|8285.9|8284.4|8286.1|8284.9|8285.4|8284.2|8
1650338940000|2022-04-19 03:29:00|8285.8|8284.3|8285.6|8284.1|8285.9|8284.7|8285.1|8283.9|19
1650338950000|2022-04-19 03:29:10|8285.7|8284.2|8285.7|8284.2|8285.8|8284.6|8285.3|8284.1|17
1650338960000|2022-04-19 03:29:20|8285.8|8284.3|8285.7|8284.2|8285.8|8284.3|8285.7|8284.2|6
1650338970000|2022-04-19 03:29:30|8285.6|8284.1|8285.7|8284.2|8285.7|8284.2|8285.6|8284.1|4
1650338980000|2022-04-19 03:29:40|8285.8|8284.3|8285.4|8283.9|8285.8|8284.4|8285.2|8283.7|17
1650338990000|2022-04-19 03:29:50|8285.5|8284|8285.5|8284|8285.5|8284|8285.4|8283.9|5
1650339000000|2022-04-19 03:30:00|8285.6|8284.1|8285.5|8284|8285.6|8284.4|8285.2|8283.8|11
1650339010000|2022-04-19 03:30:10|8285.4|8283.9|8285.5|8284|8285.6|8284.3|8285.1|8283.9|21
1650339020000|2022-04-19 03:30:20|8285.4|8283.9|8285.4|8283.9|8285.5|8284|8285.4|8283.9|3
1650339030000|2022-04-19 03:30:30|8285.5|8284|8285.4|8283.9|8285.5|8284|8285.3|8283.8|5
1650339040000|2022-04-19 03:30:40|8285.5|8284|8285.6|8284.1|8285.6|8284.1|8285.5|8284|2
1650339050000|2022-04-19 03:30:50|8285.5|8284|8285.6|8284.1|8285.6|8284.1|8285.5|8284|2
1650339060000|2022-04-19 03:31:00|8285.5|8284|8285.7|8284.2|8285.8|8284.4|8285.3|8284|7
1650339070000|2022-04-19 03:31:10|8285.6|8284.1|8285.7|8284.2|8285.7|8284.2|8285.6|8284.1|6
1650339090000|2022-04-19 03:31:30|8285.8|8284.3|8285.8|8284.3|8285.9|8284.6|8285.4|8284.2|10
1650339100000|2022-04-19 03:31:40|8285.9|8284.4|8285.3|8284.4|8285.9|8284.5|8285.3|8284.2|5
1650339110000|2022-04-19 03:31:50|8285.4|8284.5|8285.6|8284.1|8285.6|8284.5|8285.3|8283.9|11
1650339120000|2022-04-19 03:32:00|8285.7|8284.2|8285.5|8284|8285.7|8284.2|8285.5|8284|9
1650339130000|2022-04-19 03:32:10|8285.6|8284.1|8285.6|8284.1|8285.7|8284.2|8285.5|8284|5
1650339140000|2022-04-19 03:32:20|8285.7|8284.2|8285.6|8284.1|8285.7|8284.4|8285.3|8284.1|4
1650339150000|2022-04-19 03:32:30|8285.7|8284.2|8285.4|8283.9|8285.7|8284.2|8285.4|8283.9|4
1650339160000|2022-04-19 03:32:40|8285.7|8284.2|8285.4|8283.9|8285.7|8284.4|8285.2|8283.9|11
1650339170000|2022-04-19 03:32:50|8285.5|8284|8285.6|8284.1|8285.7|8284.4|8285|8283.8|20
1650339180000|2022-04-19 03:33:00|8285.7|8284.2|8285.7|8284.2|8285.7|8284.2|8285.6|8284.1|5
1650339190000|2022-04-19 03:33:10|8285.6|8284.1|8285.6|8284.1|8285.6|8284.1|8285.3|8283.8|16
1650339200000|2022-04-19 03:33:20|8285.4|8283.9|8285.4|8283.9|8285.5|8284|8285.3|8283.8|7
1650339210000|2022-04-19 03:33:30|8285.3|8283.8|8285.4|8283.9|8285.5|8284|8285.3|8283.8|10
1650339220000|2022-04-19 03:33:40|8285.5|8284|8285.1|8283.6|8285.5|8284|8284.7|8283.4|15
1650339230000|2022-04-19 03:33:50|8285|8283.5|8285.2|8283.7|8285.2|8284|8284.9|8283.5|11
1650339240000|2022-04-19 03:34:00|8285.1|8283.6|8285|8283.5|8285.2|8283.7|8285|8283.5|9
1650339250000|2022-04-19 03:34:10|8284.9|8283.4|8285|8283.5|8285.1|8283.6|8284.9|8283.4|10
1650339260000|2022-04-19 03:34:20|8285.2|8283.7|8284.8|8283.3|8285.2|8283.7|8284.5|8283|12
1650339270000|2022-04-19 03:34:30|8284.7|8283.2|8284.9|8283.4|8284.9|8283.4|8284.4|8282.9|20
1650339280000|2022-04-19 03:34:40|8284.8|8283.3|8284.7|8283.2|8284.8|8283.3|8284.5|8283|13
1650339290000|2022-04-19 03:34:50|8284.8|8283.3|8284.8|8283.3|8284.8|8283.3|8284.5|8283|24
1650339300000|2022-04-19 03:35:00|8284.7|8283.2|8284.4|8283.5|8284.8|8283.5|8284.4|8283.2|10
1650339310000|2022-04-19 03:35:10|8284.7|8283.2|8284.8|8283.3|8284.8|8283.3|8284.7|8283.2|2
1650339320000|2022-04-19 03:35:20|8284.9|8283.4|8284.7|8283.2|8284.9|8283.4|8284.7|8283.2|5
1650339330000|2022-04-19 03:35:30|8284.8|8283.3|8284.8|8283.3|8285|8283.5|8284.5|8283|12
1650339340000|2022-04-19 03:35:40|8284.7|8283.2|8284.4|8283.5|8284.8|8283.5|8284.3|8283|16
1650339350000|2022-04-19 03:35:50|8284.3|8283.4|8283.9|8283|8284.3|8283.4|8283.8|8282.9|20
1650339360000|2022-04-19 03:36:00|8284|8283.1|8283.9|8282.4|8284.1|8283.1|8283.5|8282.3|22
1650339370000|2022-04-19 03:36:10|8283.6|8282.7|8284.4|8282.9|8284.4|8282.9|8283.5|8282.3|19
1650339380000|2022-04-19 03:36:20|8284.3|8282.8|8284.6|8283.1|8284.6|8283.1|8284.3|8282.8|10
1650339390000|2022-04-19 03:36:30|8284.7|8283.2|8284.7|8283.2|8284.8|8283.4|8284.3|8282.9|19
1650339400000|2022-04-19 03:36:40|8284.6|8283.1|8284.6|8283.1|8284.7|8283.2|8284.6|8283.1|5
1650339410000|2022-04-19 03:36:50|8284.7|8283.2|8284.7|8283.2|8284.8|8283.3|8284.6|8283.1|7
1650339420000|2022-04-19 03:37:00|8284.8|8283.3|8284.8|8283.3|8284.9|8283.4|8284.8|8283.3|3
1650339430000|2022-04-19 03:37:10|8284.9|8283.4|8284.8|8283.3|8284.9|8283.4|8284.6|8283.1|17
1650339440000|2022-04-19 03:37:20|8284.7|8283.2|8284.8|8283.3|8284.9|8283.4|8284.7|8283.2|14
1650339450000|2022-04-19 03:37:30|8284.9|8283.4|8284.8|8283.3|8284.9|8283.4|8284.8|8283.3|4
1650339460000|2022-04-19 03:37:40|8284.9|8283.4|8284.8|8283.3|8284.9|8283.4|8284.7|8283.2|4
1650339470000|2022-04-19 03:37:50|8284.7|8283.2|8284.7|8283.2|8284.7|8283.2|8284.7|8283.2|1
1650339480000|2022-04-19 03:38:00|8284.8|8283.3|8284.3|8283.4|8284.8|8283.4|8284.2|8282.9|10
1650339490000|2022-04-19 03:38:10|8284.6|8283.1|8284.7|8283.2|8284.8|8283.3|8284.5|8283|10
1650339500000|2022-04-19 03:38:20|8284.8|8283.3|8284.7|8283.2|8284.8|8283.3|8284.7|8283.2|6
1650339510000|2022-04-19 03:38:30|8284.6|8283.1|8284.6|8283.1|8284.7|8283.2|8284.5|8283|5
1650339520000|2022-04-19 03:38:40|8284.5|8283|8284.4|8282.9|8284.5|8283.1|8284|8282.9|8
1650339530000|2022-04-19 03:38:50|8284.3|8282.8|8284.3|8282.8|8284.3|8282.8|8284.1|8282.6|9
1650339540000|2022-04-19 03:39:00|8284.2|8282.7|8284.4|8282.9|8284.5|8283|8284.2|8282.7|17
1650339550000|2022-04-19 03:39:10|8284.5|8283|8284.1|8282.6|8284.6|8283.1|8283.8|8282.6|23
1650339560000|2022-04-19 03:39:20|8284|8282.5|8284.2|8282.7|8284.3|8282.8|8284|8282.5|9
1650339570000|2022-04-19 03:39:30|8283.9|8283|8284.1|8282.6|8284.2|8283|8283.7|8282.5|14
1650339580000|2022-04-19 03:39:40|8284.2|8282.7|8284.1|8282.6|8284.2|8282.7|8284.1|8282.6|4
1650339590000|2022-04-19 03:39:50|8284.3|8282.8|8284.2|8282.7|8284.3|8283.1|8284|8282.6|11
1650339600000|2022-04-19 03:40:00|8284.4|8282.9|8284.3|8282.8|8284.4|8282.9|8284.1|8282.6|19
1650339610000|2022-04-19 03:40:10|8283.9|8283|8283.9|8282.4|8284.1|8283|8283.9|8282.4|12
1650339620000|2022-04-19 03:40:20|8283.8|8282.3|8283.6|8282.1|8283.9|8282.4|8283.6|8282.1|9
1650339630000|2022-04-19 03:40:30|8283.7|8282.2|8283.3|8281.8|8283.7|8282.2|8283.2|8281.7|12
1650339640000|2022-04-19 03:40:40|8283.2|8281.7|8283.1|8281.6|8283.2|8282|8282.7|8281.6|17
1650339650000|2022-04-19 03:40:50|8283.2|8281.7|8283|8282.1|8283.3|8282.1|8283|8281.6|11
1650339660000|2022-04-19 03:41:00|8283.1|8282.2|8283.8|8282.3|8283.9|8282.4|8283|8281.9|21
1650339670000|2022-04-19 03:41:10|8283.7|8282.2|8283.2|8282.3|8283.8|8282.4|8283|8281.8|22
1650339680000|2022-04-19 03:41:20|8283.3|8282.4|8283.5|8282|8283.7|8282.4|8283.3|8282|6
1650339690000|2022-04-19 03:41:30|8283.6|8282.1|8283.5|8282|8283.6|8282.1|8283.5|8282|4
1650339710000|2022-04-19 03:41:50|8283.4|8281.9|8283.3|8281.8|8283.4|8281.9|8283.3|8281.8|2
1650339720000|2022-04-19 03:42:00|8283.4|8281.9|8282.7|8281.2|8283.4|8281.9|8282.7|8281.2|20
1650339730000|2022-04-19 03:42:10|8282.8|8281.3|8282.8|8281.3|8282.8|8281.3|8282.7|8281.2|11
1650339740000|2022-04-19 03:42:20|8282.7|8281.2|8282.6|8281.1|8282.7|8281.2|8282.5|8281|8
1650339750000|2022-04-19 03:42:30|8282.4|8280.9|8282.6|8281.1|8282.8|8281.3|8282.4|8280.9|11
1650339760000|2022-04-19 03:42:40|8282.7|8281.2|8281.9|8281|8282.7|8281.3|8281.8|8280.8|14
1650339770000|2022-04-19 03:42:50|8281.8|8280.9|8281.8|8280.9|8281.9|8281|8281.8|8280.9|5
1650339780000|2022-04-19 03:43:00|8281.9|8281|8281.8|8280.9|8281.9|8281|8281.8|8280.9|16
1650339790000|2022-04-19 03:43:10|8281.9|8281|8281.9|8280.4|8281.9|8281|8281.4|8280.2|18
1650339800000|2022-04-19 03:43:20|8281.5|8280.6|8281.7|8280.8|8281.8|8280.9|8281.5|8280.6|7
1650339810000|2022-04-19 03:43:30|8281.8|8280.9|8282.4|8280.9|8282.4|8281.1|8281.8|8280.8|8
1650339820000|2022-04-19 03:43:40|8282.5|8281|8282.9|8281.4|8282.9|8281.4|8282.5|8281|5
1650339830000|2022-04-19 03:43:50|8282.8|8281.3|8283|8281.5|8283.1|8281.9|8282.7|8281.2|12
1650339840000|2022-04-19 03:44:00|8283.1|8281.6|8283|8281.5|8283.1|8281.6|8283|8281.5|6
1650339850000|2022-04-19 03:44:10|8283.1|8281.6|8283|8281.5|8283.1|8281.6|8283|8281.5|2
1650339860000|2022-04-19 03:44:20|8283.1|8281.6|8283.1|8281.6|8283.1|8281.6|8283.1|8281.6|1
1650339870000|2022-04-19 03:44:30|8283|8281.5|8283|8281.5|8283.1|8281.6|8283|8281.5|3
1650339880000|2022-04-19 03:44:40|8282.9|8281.4|8282.9|8281.4|8283.1|8281.6|8282.9|8281.4|5
1650339890000|2022-04-19 03:44:50|8283|8281.5|8282.9|8281.4|8283|8281.5|8282.8|8281.3|6
1650339900000|2022-04-19 03:45:00|8282.8|8281.3|8282.8|8281.3|8282.9|8281.4|8282.8|8281.3|3
1650339910000|2022-04-19 03:45:10|8282.9|8281.4|8282.7|8281.2|8282.9|8281.4|8282.7|8281.2|9
1650339920000|2022-04-19 03:45:20|8282.6|8281.1|8282.8|8281.3|8282.8|8281.3|8282.5|8281|12
1650339930000|2022-04-19 03:45:30|8282.9|8281.4|8282.8|8281.3|8282.9|8281.4|8282.7|8281.2|5
1650339940000|2022-04-19 03:45:40|8282.9|8281.4|8282.7|8281.2|8282.9|8281.4|8282.6|8281.1|7
1650339950000|2022-04-19 03:45:50|8282.5|8281|8282.8|8281.3|8282.9|8281.4|8282.2|8280.7|23
1650339960000|2022-04-19 03:46:00|8283|8281.5|8283.2|8281.7|8283.4|8281.9|8283|8281.5|14
1650339970000|2022-04-19 03:46:10|8283.3|8281.8|8283.6|8282.1|8283.6|8282.1|8283.2|8281.7|16
1650339980000|2022-04-19 03:46:20|8283.5|8282|8283.5|8282|8283.6|8282.1|8283.4|8281.9|11
1650339990000|2022-04-19 03:46:30|8283.4|8281.9|8283.2|8281.7|8283.4|8281.9|8283.2|8281.7|4
1650340000000|2022-04-19 03:46:40|8283.3|8281.8|8283.4|8281.9|8283.4|8281.9|8283.2|8281.7|6
1650340010000|2022-04-19 03:46:50|8283.6|8282.1|8283.6|8282.1|8283.6|8282.1|8283.4|8281.9|11
1650340020000|2022-04-19 03:47:00|8283.4|8281.9|8283.4|8281.9|8283.4|8281.9|8283.3|8281.8|3
1650340040000|2022-04-19 03:47:20|8283.3|8281.8|8283.5|8282|8283.6|8282.1|8283.3|8281.8|10
1650340050000|2022-04-19 03:47:30|8283.6|8282.1|8283.6|8282.1|8283.6|8282.1|8283.5|8282|3
1650340060000|2022-04-19 03:47:40|8283.7|8282.2|8283.8|8282.3|8283.8|8282.3|8283.6|8282.1|6
1650340070000|2022-04-19 03:47:50|8283.9|8282.4|8283.8|8282.3|8284|8282.5|8283.7|8282.2|12
1650340080000|2022-04-19 03:48:00|8283.9|8282.4|8283.9|8282.4|8284|8282.5|8283.9|8282.4|5
1650340090000|2022-04-19 03:48:10|8284|8282.5|8284|8282.5|8284|8282.5|8283.9|8282.4|7
1650340100000|2022-04-19 03:48:20|8283.9|8282.4|8283.8|8282.3|8283.9|8282.4|8283.8|8282.3|2
1650340110000|2022-04-19 03:48:30|8283.9|8282.4|8283.6|8282.1|8283.9|8282.4|8283.6|8282.1|6
1650340120000|2022-04-19 03:48:40|8283.7|8282.2|8283.7|8282.2|8283.7|8282.2|8283.6|8282.1|3
1650340130000|2022-04-19 03:48:50|8283.6|8282.1|8283.7|8282.2|8283.8|8282.3|8283.6|8282.1|8
1650340140000|2022-04-19 03:49:00|8283.3|8282.4|8283.6|8282.1|8283.6|8282.5|8283.3|8282.1|4
1650340150000|2022-04-19 03:49:10|8283.7|8282.2|8283.9|8282.4|8283.9|8282.4|8283.7|8282.2|5
1650340170000|2022-04-19 03:49:30|8284|8282.5|8284.1|8282.6|8284.1|8282.6|8284|8282.5|2
1650340180000|2022-04-19 03:49:40|8284|8282.5|8284|8282.5|8284.1|8282.6|8283.9|8282.4|5
1650340190000|2022-04-19 03:49:50|8283.9|8282.4|8284|8282.5|8284|8282.5|8283.9|8282.4|4
1650340200000|2022-04-19 03:50:00|8283.9|8282.4|8284|8282.5|8284.1|8282.6|8283.9|8282.4|4
1650340210000|2022-04-19 03:50:10|8284.1|8282.6|8284.3|8282.8|8284.3|8282.8|8284.1|8282.6|7
1650340220000|2022-04-19 03:50:20|8284.2|8282.7|8283.8|8282.9|8284.2|8282.9|8283.8|8282.6|5
1650340230000|2022-04-19 03:50:30|8284.1|8282.6|8284|8282.5|8284.1|8282.6|8284|8282.5|2
1650340240000|2022-04-19 03:50:40|8284.1|8282.6|8284.1|8282.6|8284.1|8282.6|8284.1|8282.6|1
1650340250000|2022-04-19 03:50:50|8284|8282.5|8284|8282.5|8284|8282.5|8284|8282.5|1
1650340260000|2022-04-19 03:51:00|8284.1|8282.6|8284|8282.5|8284.1|8282.6|8284|8282.5|6
1650340270000|2022-04-19 03:51:10|8283.9|8282.4|8283.9|8282.4|8283.9|8282.7|8283.5|8282.3|19
1650340280000|2022-04-19 03:51:20|8284|8282.5|8284|8282.5|8284|8282.5|8284|8282.5|1
1650340290000|2022-04-19 03:51:30|8284.1|8282.6|8284|8282.5|8284.1|8282.6|8284|8282.5|2
1650340300000|2022-04-19 03:51:40|8284.1|8282.6|8284.1|8282.6|8284.2|8282.7|8284.1|8282.6|11
1650340310000|2022-04-19 03:51:50|8284.2|8282.7|8284.2|8282.7|8284.2|8282.7|8284.1|8282.6|5
1650340320000|2022-04-19 03:52:00|8284.3|8282.8|8284.2|8282.7|8284.3|8282.8|8284.1|8282.6|4
1650340330000|2022-04-19 03:52:10|8284.3|8282.8|8284.3|8282.8|8284.4|8282.9|8284.3|8282.8|7
1650340340000|2022-04-19 03:52:20|8284.2|8282.7|8284.1|8282.6|8284.2|8282.7|8284|8282.5|8
1650340350000|2022-04-19 03:52:30|8284|8282.5|8284.1|8282.6|8284.1|8282.6|8284|8282.5|10
1650340360000|2022-04-19 03:52:40|8284|8282.5|8284|8282.5|8284|8282.5|8283.9|8282.4|5
1650340370000|2022-04-19 03:52:50|8284.1|8282.6|8283.9|8283|8284.1|8283|8283.8|8282.6|3
1650340390000|2022-04-19 03:53:10|8284.1|8282.6|8284.2|8282.7|8284.2|8282.7|8284.1|8282.6|4
1650340400000|2022-04-19 03:53:20|8284.4|8282.9|8284.4|8282.9|8284.5|8283|8284.3|8282.8|7
1650340410000|2022-04-19 03:53:30|8284.5|8283|8284|8283.1|8284.5|8283.1|8284|8282.7|10
1650340420000|2022-04-19 03:53:40|8283.9|8283|8284|8283.1|8284.3|8283.2|8283.9|8282.7|12
1650340430000|2022-04-19 03:53:50|8284.1|8283.2|8284.1|8283.2|8284.6|8283.5|8284.1|8283.1|9
1650340440000|2022-04-19 03:54:00|8284.2|8283.3|8284.5|8283|8284.5|8283.3|8284.1|8282.9|5
1650340450000|2022-04-19 03:54:10|8284.4|8282.9|8284.4|8282.9|8284.4|8283.2|8284.1|8282.9|3
1650340460000|2022-04-19 03:54:20|8284.3|8282.8|8284.4|8282.9|8284.4|8282.9|8284.3|8282.8|4
1650340470000|2022-04-19 03:54:30|8284.3|8282.8|8284.4|8282.9|8284.5|8283|8284.3|8282.8|6
1650340480000|2022-04-19 03:54:40|8284.3|8282.8|8284.4|8282.9|8284.4|8282.9|8284.3|8282.8|2
1650340490000|2022-04-19 03:54:50|8284.3|8282.8|8284.5|8283|8284.5|8283|8284.3|8282.8|5
1650340500000|2022-04-19 03:55:00|8284.6|8283.1|8284.6|8283.1|8284.7|8283.2|8284.5|8283|5
1650340510000|2022-04-19 03:55:10|8284.7|8283.2|8284.6|8283.1|8284.7|8283.2|8284.6|8283.1|6
1650340520000|2022-04-19 03:55:20|8284.7|8283.2|8284.9|8283.4|8284.9|8283.4|8284.6|8283.1|9
1650340530000|2022-04-19 03:55:30|8285|8283.5|8284.6|8283.7|8285|8283.8|8284.6|8283.4|5
1650340540000|2022-04-19 03:55:40|8284.9|8283.4|8285|8283.5|8285|8283.5|8284.9|8283.4|4
1650340550000|2022-04-19 03:55:50|8284.9|8283.4|8284.9|8283.4|8284.9|8283.4|8284.9|8283.4|1
1650340560000|2022-04-19 03:56:00|8284.7|8283.2|8284.9|8283.4|8284.9|8283.6|8284.4|8283.1|18
1650340570000|2022-04-19 03:56:10|8284.8|8283.3|8284.9|8283.4|8284.9|8283.4|8284.8|8283.3|6
1650340580000|2022-04-19 03:56:20|8285|8283.5|8285|8283.5|8285|8283.5|8284.9|8283.4|5
1650340590000|2022-04-19 03:56:30|8284.9|8283.4|8284.8|8283.3|8284.9|8283.4|8284.8|8283.3|8
1650340600000|2022-04-19 03:56:40|8285.1|8283.6|8284.9|8283.4|8285.2|8283.7|8284.9|8283.4|16
1650340610000|2022-04-19 03:56:50|8284.8|8283.3|8284.9|8283.4|8284.9|8283.4|8284.8|8283.3|2
1650340620000|2022-04-19 03:57:00|8285|8283.5|8284.9|8283.4|8285|8283.5|8284.9|8283.4|4
1650340630000|2022-04-19 03:57:10|8285|8283.5|8284.8|8283.3|8285|8283.5|8284.8|8283.3|3
1650340640000|2022-04-19 03:57:20|8284.6|8283.7|8284.9|8283.4|8284.9|8283.7|8284.5|8283.4|4
1650340650000|2022-04-19 03:57:30|8285|8283.5|8285.1|8283.6|8285.1|8283.6|8284.9|8283.4|14
1650340660000|2022-04-19 03:57:40|8285.2|8283.7|8285.2|8283.7|8285.3|8283.8|8285.1|8283.6|11
1650340670000|2022-04-19 03:57:50|8285.1|8283.6|8285.2|8283.7|8285.4|8284|8284.8|8283.5|16
1650340680000|2022-04-19 03:58:00|8285.3|8283.8|8284.9|8284|8285.3|8284.1|8284.8|8283.6|15
1650340690000|2022-04-19 03:58:10|8284.8|8283.9|8284.8|8283.9|8284.8|8283.9|8284.6|8283.7|13
1650340700000|2022-04-19 03:58:20|8284.9|8283.4|8284.8|8283.3|8284.9|8283.4|8284.7|8283.2|10
1650340710000|2022-04-19 03:58:30|8284.7|8283.2|8284.8|8283.3|8284.8|8283.7|8284.5|8283.2|9
1650340720000|2022-04-19 03:58:40|8284.9|8283.4|8284.8|8283.3|8284.9|8283.4|8284.8|8283.3|2
1650340730000|2022-04-19 03:58:50|8284.9|8283.4|8284.8|8283.3|8284.9|8283.4|8284.8|8283.3|2
1650340740000|2022-04-19 03:59:00|8284.5|8283.6|8284.6|8283.7|8284.6|8283.7|8284.5|8283.6|4
1650340750000|2022-04-19 03:59:10|8284.5|8283.6|8284.5|8283.6|8284.5|8283.6|8284.4|8283.5|13
1650340760000|2022-04-19 03:59:20|8284.4|8283.5|8284.9|8283.4|8284.9|8283.7|8284.4|8283.4|4
1650340770000|2022-04-19 03:59:30|8284.8|8283.3|8284.8|8283.3|8284.8|8283.3|8284.8|8283.3|1
1650340780000|2022-04-19 03:59:40|8284.7|8283.2|8284.6|8283.1|8284.8|8283.3|8284.6|8283.1|6
1650340790000|2022-04-19 03:59:50|8284.3|8283.4|8284.3|8282.8|8284.5|8283.4|8284.3|8282.8|10
1650340800000|2022-04-19 04:00:00|8284.4|8282.9|8284.5|8283|8284.9|8283.4|8284.4|8282.9|12
1650340810000|2022-04-19 04:00:10|8284.6|8283.1|8284.9|8283.4|8284.9|8283.4|8284.6|8283.1|19
1650340820000|2022-04-19 04:00:20|8285|8283.5|8285|8283.5|8285.2|8283.7|8284.9|8283.4|15
1650340830000|2022-04-19 04:00:30|8285.1|8283.6|8285.1|8283.6|8285.2|8283.7|8285|8283.5|9
1650340840000|2022-04-19 04:00:40|8285|8283.5|8285.1|8283.6|8285.1|8283.6|8285|8283.5|6
1650340850000|2022-04-19 04:00:50|8285.2|8283.7|8285.5|8284|8285.6|8284.1|8285.2|8283.7|5
1650340860000|2022-04-19 04:01:00|8285.3|8284.4|8285.6|8284.1|8285.7|8284.5|8285.3|8284.1|11
1650340870000|2022-04-19 04:01:10|8285.5|8284|8285.7|8284.2|8285.7|8284.2|8285.5|8284|3
1650340880000|2022-04-19 04:01:20|8285.8|8284.3|8285.8|8284.3|8285.8|8284.3|8285.7|8284.2|3
1650340890000|2022-04-19 04:01:30|8285.9|8284.4|8286.1|8284.6|8286.1|8284.9|8285.6|8284.3|6
1650340900000|2022-04-19 04:01:40|8286|8284.5|8285.9|8284.4|8286|8284.5|8285.8|8284.3|10
1650340910000|2022-04-19 04:01:50|8285.8|8284.3|8285.9|8284.4|8285.9|8284.4|8285.7|8284.2|7
1650340920000|2022-04-19 04:02:00|8285.8|8284.3|8285.9|8284.4|8285.9|8284.4|8285.8|8284.3|4
1650340930000|2022-04-19 04:02:10|8285.8|8284.3|8286|8284.5|8286|8284.6|8285.5|8284.3|7
1650340940000|2022-04-19 04:02:20|8285.8|8284.9|8285.9|8285|8286.2|8285|8285.7|8284.4|9
1650340950000|2022-04-19 04:02:30|8285.8|8284.9|8285.9|8285|8285.9|8285|8285.8|8284.9|2
1650340960000|2022-04-19 04:02:40|8286|8285.1|8286|8285.1|8286|8285.1|8285.9|8285|11
1650340970000|2022-04-19 04:02:50|8285.9|8285|8285.6|8284.7|8286|8285.1|8285.6|8284.7|8
1650340980000|2022-04-19 04:03:00|8285.7|8284.8|8286|8284.5|8286.1|8284.9|8285.7|8284.5|8
1650340990000|2022-04-19 04:03:10|8286.1|8284.6|8286.2|8284.7|8286.2|8285|8285.8|8284.5|10
1650341000000|2022-04-19 04:03:20|8286.1|8284.6|8286.3|8284.8|8286.3|8284.8|8286.1|8284.6|5
1650341010000|2022-04-19 04:03:30|8286|8285.1|8286|8285.1|8286|8285.1|8286|8285.1|1
1650341020000|2022-04-19 04:03:40|8285.9|8285|8286|8285.1|8286|8285.1|8285.9|8285|6
1650341030000|2022-04-19 04:03:50|8285.9|8285|8286.2|8284.7|8286.2|8285|8285.5|8284.4|18
1650341050000|2022-04-19 04:04:10|8286.3|8284.8|8286.2|8284.7|8286.3|8284.8|8286.2|8284.7|4
1650341060000|2022-04-19 04:04:20|8286.3|8284.8|8285.8|8284.9|8286.3|8285|8285.8|8284.8|8
1650341070000|2022-04-19 04:04:30|8286|8284.5|8286|8284.5|8286.1|8284.6|8285.9|8284.4|9
1650341080000|2022-04-19 04:04:40|8286.1|8284.6|8285.9|8285|8286.2|8285.1|8285.8|8284.5|9
1650341090000|2022-04-19 04:04:50|8286|8285.1|8285.8|8284.9|8286|8285.1|8285.8|8284.9|11
1650341100000|2022-04-19 04:05:00|8286.1|8284.6|8286.1|8284.6|8286.2|8284.9|8285.7|8284.5|16
1650341110000|2022-04-19 04:05:10|8286.2|8284.7|8286.7|8285.8|8287|8285.8|8286|8284.7|15
1650341120000|2022-04-19 04:05:20|8286.5|8285.6|8286.5|8285.6|8286.6|8285.7|8286.5|8285.6|7
1650341130000|2022-04-19 04:05:30|8286.6|8285.7|8286.9|8285.4|8286.9|8285.7|8286.5|8285.3|8
1650341140000|2022-04-19 04:05:40|8287|8285.5|8287|8285.5|8287.1|8285.6|8287|8285.5|3
1650341150000|2022-04-19 04:05:50|8286.9|8285.4|8287|8285.5|8287.1|8285.6|8286.9|8285.4|6
1650341160000|2022-04-19 04:06:00|8287.1|8285.6|8287.1|8285.6|8287.1|8285.6|8287.1|8285.6|1
1650341170000|2022-04-19 04:06:10|8287|8285.5|8287.7|8286.2|8287.7|8286.2|8287|8285.5|9
1650341180000|2022-04-19 04:06:20|8287.6|8286.1|8287.7|8286.2|8287.7|8286.2|8287.6|8286.1|4
1650341190000|2022-04-19 04:06:30|8287.6|8286.1|8287.9|8286.4|8288.1|8286.7|8287.4|8286.1|19
1650341200000|2022-04-19 04:06:40|8288|8286.5|8287.8|8286.3|8288|8286.5|8287.8|8286.3|3
1650341210000|2022-04-19 04:06:50|8287.9|8286.4|8288.1|8286.6|8288.1|8286.6|8287.8|8286.3|23
1650341220000|2022-04-19 04:07:00|8288|8286.5|8288|8286.5|8288.1|8286.6|8288|8286.5|7
1650341230000|2022-04-19 04:07:10|8287.9|8286.4|8287.9|8286.4|8288|8286.5|8287.9|8286.4|7
1650341240000|2022-04-19 04:07:20|8288|8286.5|8288.1|8286.6|8288.1|8286.9|8287.7|8286.4|16
1650341250000|2022-04-19 04:07:30|8288.2|8286.7|8287.7|8286.8|8288.2|8286.8|8287.6|8286.5|13
1650341260000|2022-04-19 04:07:40|8288.1|8286.6|8287.7|8286.8|8288.1|8286.9|8287.7|8286.6|6
1650341270000|2022-04-19 04:07:50|8287.6|8286.7|8287.8|8286.3|8288|8286.8|8287.6|8286.3|7
1650341280000|2022-04-19 04:08:00|8287.9|8286.4|8287.4|8286.5|8288|8286.8|8287.4|8286.3|11
1650341290000|2022-04-19 04:08:10|8287.5|8286.6|8287.5|8286.6|8287.6|8286.7|8287.4|8286.5|4
1650341300000|2022-04-19 04:08:20|8287.6|8286.7|8287.5|8286.6|8287.6|8286.7|8287.4|8286.5|7
1650341310000|2022-04-19 04:08:30|8287.4|8286.5|8287.5|8286.6|8287.5|8286.6|8287.4|8286.5|2
1650341320000|2022-04-19 04:08:40|8287.4|8286.5|8287.5|8286|8287.6|8286.6|8287.3|8286|7
1650341330000|2022-04-19 04:08:50|8287.6|8286.1|8287.6|8286.1|8287.7|8286.4|8287.2|8286|6
1650341340000|2022-04-19 04:09:00|8287.5|8286|8287.5|8286|8287.6|8286.1|8287.5|8286|3
1650341350000|2022-04-19 04:09:10|8287.6|8286.1|8287.3|8286.4|8287.6|8286.4|8287.2|8286.1|3
1650341360000|2022-04-19 04:09:20|8287.2|8286.3|8287.3|8286.4|8287.7|8286.4|8287.2|8286|10
1650341370000|2022-04-19 04:09:30|8287.4|8286.5|8287.7|8286.2|8287.7|8286.6|8287.3|8286.2|10
1650341380000|2022-04-19 04:09:40|8287.6|8286.1|8287.7|8286.2|8287.7|8286.2|8287.6|8286.1|2
1650341390000|2022-04-19 04:09:50|8287.6|8286.1|8287.4|8285.9|8287.6|8286.1|8287.3|8285.8|9
1650341400000|2022-04-19 04:10:00|8287.3|8285.8|8287.3|8285.8|8287.4|8285.9|8287.3|8285.8|7
1650341410000|2022-04-19 04:10:10|8287.4|8285.9|8287.3|8285.8|8287.4|8285.9|8287.2|8285.7|8
1650341420000|2022-04-19 04:10:20|8287.2|8285.7|8287.3|8285.8|8287.3|8285.8|8287.2|8285.7|4
1650341430000|2022-04-19 04:10:30|8287.2|8285.7|8287.3|8285.8|8287.4|8285.9|8287.2|8285.7|6
1650341440000|2022-04-19 04:10:40|8287.2|8285.7|8287.3|8285.8|8287.3|8285.8|8287.2|8285.7|4
1650341450000|2022-04-19 04:10:50|8287.4|8285.9|8287.3|8285.8|8287.4|8285.9|8287.3|8285.8|4
1650341460000|2022-04-19 04:11:00|8287.2|8285.7|8287.2|8285.7|8287.3|8285.8|8287.2|8285.7|3
1650341470000|2022-04-19 04:11:10|8287.3|8285.8|8287.5|8286|8287.5|8286|8287.2|8285.7|9
1650341480000|2022-04-19 04:11:20|8287.6|8286.1|8287.5|8286|8287.6|8286.1|8287.5|8286|6
1650341490000|2022-04-19 04:11:30|8287.6|8286.1|8287.7|8286.2|8287.7|8286.2|8287.5|8286|12
1650341500000|2022-04-19 04:11:40|8287.6|8286.1|8287.5|8286|8287.6|8286.1|8287.5|8286|4
1650341510000|2022-04-19 04:11:50|8287.4|8285.9|8287.5|8286|8287.5|8286|8287.4|8285.9|2
1650341520000|2022-04-19 04:12:00|8287.4|8285.9|8286.9|8286|8287.4|8286|8286.7|8285.6|10
1650341530000|2022-04-19 04:12:10|8287.2|8286.3|8287.4|8285.9|8287.4|8286.4|8287.1|8285.9|14
1650341540000|2022-04-19 04:12:20|8287.5|8286|8287.4|8285.9|8287.5|8286|8287.4|8285.9|10
1650341550000|2022-04-19 04:12:30|8287.5|8286|8287.4|8285.9|8287.5|8286|8287.4|8285.9|10
1650341570000|2022-04-19 04:12:50|8287.5|8286|8287.2|8286.3|8287.5|8286.3|8287.2|8285.9|6
1650341580000|2022-04-19 04:13:00|8287.5|8286|8287.5|8286|8287.5|8286|8287.4|8285.9|3
1650341590000|2022-04-19 04:13:10|8287.2|8286.3|8287.5|8286|8287.6|8286.4|8287|8286|14
1650341600000|2022-04-19 04:13:20|8287.6|8286.1|8287.6|8286.1|8287.6|8286.1|8287.5|8286|3
1650341610000|2022-04-19 04:13:30|8287.4|8285.9|8287|8285.5|8287.4|8286.2|8286.6|8285.4|14
1650341620000|2022-04-19 04:13:40|8286.9|8285.4|8287|8285.5|8287.1|8285.6|8286.9|8285.4|11
1650341630000|2022-04-19 04:13:50|8286.9|8285.4|8287|8285.5|8287|8285.5|8286.9|8285.4|4
1650341640000|2022-04-19 04:14:00|8287.1|8285.6|8287|8285.5|8287.1|8285.6|8287|8285.5|4
1650341650000|2022-04-19 04:14:10|8287.1|8285.6|8287|8285.5|8287.1|8285.6|8287|8285.5|4
1650341660000|2022-04-19 04:14:20|8287.1|8285.6|8287.2|8285.7|8287.2|8285.7|8287.1|8285.6|4
1650341670000|2022-04-19 04:14:30|8287.1|8285.6|8287.2|8285.7|8287.2|8285.7|8287.1|8285.6|12
1650341680000|2022-04-19 04:14:40|8287.1|8285.6|8287.2|8285.7|8287.2|8285.7|8287.1|8285.6|4
1650341700000|2022-04-19 04:15:00|8287.1|8285.6|8287.1|8285.6|8287.1|8285.6|8287.1|8285.6|1
1650341710000|2022-04-19 04:15:10|8287.2|8285.7|8287.2|8285.7|8287.2|8285.7|8287.1|8285.6|3
1650341720000|2022-04-19 04:15:20|8287.1|8285.6|8287.3|8285.8|8287.3|8285.8|8287.1|8285.6|5
1650341730000|2022-04-19 04:15:30|8287.2|8285.7|8287.1|8286.2|8287.4|8286.2|8287.1|8285.7|4
1650341740000|2022-04-19 04:15:40|8287.2|8286.3|8287.5|8286|8287.6|8286.4|8287.2|8286|4
1650341750000|2022-04-19 04:15:50|8287.6|8286.1|8287.6|8286.1|8287.6|8286.1|8287.6|8286.1|1
1650341760000|2022-04-19 04:16:00|8287.5|8286|8287.8|8286.3|8287.8|8286.5|8287.4|8286|7
1650341770000|2022-04-19 04:16:10|8287.7|8286.2|8287.7|8286.2|8287.7|8286.2|8287.7|8286.2|1
1650341780000|2022-04-19 04:16:20|8287.8|8286.3|8287.7|8286.2|8287.8|8286.3|8287.7|8286.2|2
1650341790000|2022-04-19 04:16:30|8287.8|8286.3|8287.8|8286.3|8287.8|8286.3|8287.7|8286.2|3
1650341800000|2022-04-19 04:16:40|8287.7|8286.2|8287.8|8286.3|8287.8|8286.3|8287.7|8286.2|2
1650341810000|2022-04-19 04:16:50|8287.6|8286.1|8287.8|8286.3|8287.8|8286.3|8287.6|8286.1|5
1650341820000|2022-04-19 04:17:00|8287.7|8286.2|8287.4|8286.5|8287.8|8286.5|8287.3|8286|13
1650341830000|2022-04-19 04:17:10|8287.5|8286.6|8287.9|8287|8288.2|8287|8287.5|8286.6|8
1650341840000|2022-04-19 04:17:20|8287.8|8286.9|8288.2|8286.7|8288.2|8287|8287.8|8286.6|8
1650341850000|2022-04-19 04:17:30|8288|8287.1|8288.2|8286.7|8288.3|8287.1|8287.9|8286.7|5
1650341860000|2022-04-19 04:17:40|8288.1|8286.6|8288.2|8286.7|8288.3|8287.1|8287.9|8286.6|9
1650341870000|2022-04-19 04:17:50|8288.3|8286.8|8287.9|8287|8288.3|8287.1|8287.9|8286.8|5
1650341880000|2022-04-19 04:18:00|8288|8287.1|8287.9|8287|8288|8287.1|8287.9|8287|12
1650341890000|2022-04-19 04:18:10|8288|8287.1|8287.9|8287|8288|8287.1|8287.9|8287|2
1650341900000|2022-04-19 04:18:20|8288|8287.1|8287.9|8287|8288|8287.1|8287.9|8287|2
1650341910000|2022-04-19 04:18:30|8287.8|8286.9|8288.1|8286.6|8288.2|8287|8287.8|8286.6|8
1650341920000|2022-04-19 04:18:40|8288.2|8286.7|8288.2|8286.7|8288.2|8286.7|8288.2|8286.7|1
1650341930000|2022-04-19 04:18:50|8287.9|8287|8287.9|8287|8288|8287.1|8287.8|8286.9|5
1650341940000|2022-04-19 04:19:00|8288.2|8286.7|8288.2|8286.7|8288.2|8286.7|8288.1|8286.6|9
1650341950000|2022-04-19 04:19:10|8288.1|8286.6|8288.1|8286.6|8288.1|8286.6|8288.1|8286.6|1
1650341960000|2022-04-19 04:19:20|8288.2|8286.7|8288.3|8286.8|8288.3|8286.8|8288.1|8286.6|6
1650341970000|2022-04-19 04:19:30|8288.2|8286.7|8287.9|8287|8288.2|8287.2|8287.9|8286.7|5
1650341990000|2022-04-19 04:19:50|8287.8|8286.9|8288|8287.1|8288|8287.1|8287.8|8286.9|7
1650342000000|2022-04-19 04:20:00|8287.9|8287|8288|8287.1|8288|8287.1|8287.9|8287|4
1650342010000|2022-04-19 04:20:10|8287.9|8287|8288|8287.1|8288|8287.1|8287.9|8287|4
1650342020000|2022-04-19 04:20:20|8287.9|8287|8287.8|8286.9|8287.9|8287|8287.8|8286.9|2
1650342030000|2022-04-19 04:20:30|8288.1|8286.6|8287.8|8286.9|8288.1|8287|8287.8|8286.6|7
1650342040000|2022-04-19 04:20:40|8287.7|8286.8|8288.2|8286.7|8288.2|8286.8|8287.6|8286.5|4
1650342050000|2022-04-19 04:20:50|8288.1|8286.6|8288|8286.5|8288.2|8286.7|8288|8286.5|16
1650342060000|2022-04-19 04:21:00|8288.1|8286.6|8288.1|8286.6|8288.1|8286.6|8288.1|8286.6|1
1650342070000|2022-04-19 04:21:10|8287.9|8287|8288.1|8286.6|8288.2|8287|8287.9|8286.6|5
1650342080000|2022-04-19 04:21:20|8288.2|8286.7|8287.9|8287|8288.2|8287|8287.9|8286.7|2
1650342090000|2022-04-19 04:21:30|8288|8287.1|8288|8287.1|8288|8287.1|8288|8287.1|1
1650342100000|2022-04-19 04:21:40|8287.9|8287|8287.9|8287|8287.9|8287|8287.9|8287|1
1650342110000|2022-04-19 04:21:50|8288.2|8286.7|8288.1|8287.2|8288.2|8287.2|8287.9|8286.6|8
1650342120000|2022-04-19 04:22:00|8288|8287.1|8287.9|8287|8288|8287.1|8287.8|8286.9|14
1650342130000|2022-04-19 04:22:10|8288|8287.1|8287.9|8287|8288|8287.1|8287.9|8287|6
1650342140000|2022-04-19 04:22:20|8288|8287.1|8287.9|8287|8288|8287.1|8287.9|8287|2
1650342150000|2022-04-19 04:22:30|8288|8287.1|8288|8287.1|8288|8287.1|8287.9|8287|5
1650342160000|2022-04-19 04:22:40|8287.9|8287|8287.9|8287|8288|8287.1|8287.8|8286.9|7
1650342170000|2022-04-19 04:22:50|8287.8|8286.9|8287.9|8287|8287.9|8287|8287.8|8286.9|6
1650342180000|2022-04-19 04:23:00|8287.8|8286.9|8287.9|8287|8287.9|8287|8287.8|8286.9|4
1650342200000|2022-04-19 04:23:20|8287.8|8286.9|8287.8|8286.9|8287.8|8286.9|8287.8|8286.9|1
1650342210000|2022-04-19 04:23:30|8287.7|8286.8|8287|8286.1|8287.7|8286.8|8287|8285.9|19
1650342220000|2022-04-19 04:23:40|8287.4|8285.9|8287.3|8285.8|8287.4|8285.9|8287.3|8285.8|4
1650342240000|2022-04-19 04:24:00|8287.5|8286|8287.3|8285.8|8287.5|8286.3|8287.1|8285.8|8
1650342250000|2022-04-19 04:24:10|8287.2|8285.7|8287.3|8285.8|8287.3|8285.8|8287.2|8285.7|2
1650342260000|2022-04-19 04:24:20|8287.4|8285.9|8287.6|8286.1|8287.6|8286.4|8287.1|8285.9|9
1650342270000|2022-04-19 04:24:30|8287.5|8286|8287.5|8286|8287.6|8286.1|8287.5|8286|5
1650342280000|2022-04-19 04:24:40|8287.6|8286.1|8287.6|8286.1|8287.6|8286.1|8287.5|8286|5
1650342290000|2022-04-19 04:24:50|8287.7|8286.2|8287.7|8286.2|8287.7|8286.2|8287.6|8286.1|5
1650342300000|2022-04-19 04:25:00|8287.6|8286.1|8287.5|8286|8287.6|8286.1|8287.5|8286|6
1650342310000|2022-04-19 04:25:10|8287.6|8286.1|8287.6|8286.1|8287.6|8286.1|8287.5|8286|7
1650342330000|2022-04-19 04:25:30|8287.5|8286|8287.5|8286|8287.5|8286|8287.4|8285.9|3
1650342340000|2022-04-19 04:25:40|8287.6|8286.1|8287.6|8286.1|8287.7|8286.2|8287.5|8286|15
1650342350000|2022-04-19 04:25:50|8287.5|8286|8287.5|8286|8287.6|8286.1|8287.5|8286|5
1650342360000|2022-04-19 04:26:00|8287.6|8286.1|8287.5|8286|8287.6|8286.1|8287.5|8286|4
1650342370000|2022-04-19 04:26:10|8287.4|8285.9|8287.4|8285.9|8287.4|8285.9|8287.4|8285.9|1
1650342390000|2022-04-19 04:26:30|8287.3|8285.8|8286.8|8285.9|8287.3|8285.9|8286.7|8285.5|7
1650342400000|2022-04-19 04:26:40|8287.1|8285.6|8287|8285.5|8287.1|8285.6|8287|8285.5|4
1650342420000|2022-04-19 04:27:00|8286.9|8285.4|8287|8285.5|8287.1|8285.8|8286.6|8285.4|13
1650342430000|2022-04-19 04:27:10|8287.1|8285.6|8287|8285.5|8287.1|8285.6|8287|8285.5|10
1650342440000|2022-04-19 04:27:20|8287.1|8285.6|8287|8285.5|8287.1|8285.6|8287|8285.5|8
1650342450000|2022-04-19 04:27:30|8287.1|8285.6|8287|8285.5|8287.1|8285.6|8287|8285.5|8
1650342460000|2022-04-19 04:27:40|8287.1|8285.6|8287.1|8285.6|8287.2|8285.7|8287|8285.5|13
1650342470000|2022-04-19 04:27:50|8287.2|8285.7|8287.1|8285.6|8287.2|8285.7|8287.1|8285.6|6
1650342480000|2022-04-19 04:28:00|8287.2|8285.7|8287|8285.5|8287.2|8285.7|8286.9|8285.4|15
1650342490000|2022-04-19 04:28:10|8286.9|8285.4|8287.1|8285.6|8287.2|8285.7|8286.9|8285.4|10
1650342500000|2022-04-19 04:28:20|8287|8285.5|8287|8285.5|8287.1|8285.6|8287|8285.5|9
1650342510000|2022-04-19 04:28:30|8287.1|8285.6|8287.2|8285.7|8287.3|8285.8|8287|8285.5|5
1650342520000|2022-04-19 04:28:40|8287.3|8285.8|8287.8|8286.3|8287.8|8286.6|8287.1|8285.8|19
1650342530000|2022-04-19 04:28:50|8287.7|8286.2|8287.8|8286.3|8287.9|8286.4|8287.7|8286.2|4
1650342540000|2022-04-19 04:29:00|8287.9|8286.4|8287.6|8286.1|8287.9|8286.7|8287.4|8286.1|9
1650342550000|2022-04-19 04:29:10|8287.8|8286.3|8287.6|8286.1|8287.8|8286.3|8287.5|8286|5
1650342560000|2022-04-19 04:29:20|8287.5|8286|8286.8|8285.3|8287.6|8286.1|8286.8|8285.3|18
1650342570000|2022-04-19 04:29:30|8286.9|8285.4|8286.8|8285.3|8287|8285.5|8286.8|8285.3|16
1650342580000|2022-04-19 04:29:40|8286.9|8285.4|8287|8285.5|8287|8285.5|8286.7|8285.2|4
1650342590000|2022-04-19 04:29:50|8287.1|8285.6|8287|8285.5|8287.1|8285.6|8286.9|8285.4|4
1650342600000|2022-04-19 04:30:00|8287.1|8285.6|8286.9|8285.4|8287.2|8285.7|8286.9|8285.4|14
1650342610000|2022-04-19 04:30:10|8286.8|8285.3|8286.8|8285.3|8286.9|8285.4|8286.8|8285.3|3
1650342620000|2022-04-19 04:30:20|8286.9|8285.4|8286.8|8285.3|8286.9|8285.4|8286.8|8285.3|4
1650342630000|2022-04-19 04:30:30|8286.9|8285.4|8286.8|8285.3|8286.9|8285.4|8286.8|8285.3|2
1650342640000|2022-04-19 04:30:40|8286.9|8285.4|8286.9|8285.4|8286.9|8285.4|8286.8|8285.3|7
1650342650000|2022-04-19 04:30:50|8286.8|8285.3|8286.9|8285.4|8287|8285.5|8286.8|8285.3|9
1650342660000|2022-04-19 04:31:00|8287|8285.5|8287.1|8285.6|8287.2|8285.7|8287|8285.5|8
1650342670000|2022-04-19 04:31:10|8287.2|8285.7|8287.1|8285.6|8287.2|8285.7|8287|8285.5|4
1650342680000|2022-04-19 04:31:20|8287|8285.5|8287.1|8285.6|8287.2|8285.7|8286.9|8285.4|8
1650342690000|2022-04-19 04:31:30|8287.2|8285.7|8287.2|8285.7|8287.2|8285.7|8287.2|8285.7|1
1650342710000|2022-04-19 04:31:50|8287.1|8285.6|8287.2|8285.7|8287.2|8285.7|8287.1|8285.6|4
1650342720000|2022-04-19 04:32:00|8287.3|8285.8|8287.3|8285.8|8287.3|8285.8|8287.1|8285.6|8
1650342730000|2022-04-19 04:32:10|8287.4|8285.9|8287.1|8286.2|8287.5|8286.2|8287|8285.8|6
1650342740000|2022-04-19 04:32:20|8287.4|8285.9|8287.6|8286.1|8287.6|8286.1|8287.4|8285.9|5
1650342750000|2022-04-19 04:32:30|8287.7|8286.2|8287.7|8286.2|8287.7|8286.2|8287.6|8286.1|5
1650342760000|2022-04-19 04:32:40|8287.6|8286.1|8287.6|8286.1|8287.6|8286.1|8287.5|8286|3
1650342770000|2022-04-19 04:32:50|8287.7|8286.2|8287.7|8286.2|8287.7|8286.2|8287.5|8286|8
1650342780000|2022-04-19 04:33:00|8287.6|8286.1|8287.5|8286|8287.7|8286.2|8287.5|8286|4
1650342790000|2022-04-19 04:33:10|8287.4|8285.9|8287.4|8285.9|8287.5|8286|8287.3|8285.8|8
1650342810000|2022-04-19 04:33:30|8287.3|8285.8|8287.3|8285.8|8287.4|8285.9|8287.3|8285.8|3
1650342820000|2022-04-19 04:33:40|8287.4|8285.9|8287.5|8286|8287.6|8286.1|8287.4|8285.9|6
1650342830000|2022-04-19 04:33:50|8287.6|8286.1|8287.5|8286|8287.6|8286.1|8287.5|8286|2
1650342840000|2022-04-19 04:34:00|8287.4|8285.9|8287.5|8286|8287.6|8286.1|8287.4|8285.9|4
1650342850000|2022-04-19 04:34:10|8287.4|8285.9|8287.3|8285.8|8287.4|8285.9|8287.3|8285.8|4
1650342860000|2022-04-19 04:34:20|8287.4|8285.9|8287.4|8285.9|8287.5|8286|8287.3|8285.8|13
1650342870000|2022-04-19 04:34:30|8287.5|8286|8287.2|8285.7|8287.5|8286|8287.2|8285.7|10
1650342880000|2022-04-19 04:34:40|8287.3|8285.8|8287.3|8285.8|8287.4|8285.9|8287.2|8285.7|5
1650342890000|2022-04-19 04:34:50|8287.4|8285.9|8287.4|8285.9|8287.4|8285.9|8287.4|8285.9|1
1650342900000|2022-04-19 04:35:00|8287.5|8286|8287.3|8285.8|8287.5|8286|8287.2|8285.7|11
1650342910000|2022-04-19 04:35:10|8287.2|8285.7|8287.3|8285.8|8287.4|8285.9|8287.2|8285.7|12
1650342920000|2022-04-19 04:35:20|8287.4|8285.9|8287.4|8285.9|8287.6|8286.1|8287.4|8285.9|5
1650342930000|2022-04-19 04:35:30|8287.5|8286|8287.4|8285.9|8287.5|8286|8287.4|8285.9|2
1650342940000|2022-04-19 04:35:40|8287.3|8285.8|8287.2|8285.7|8287.3|8285.8|8287.2|8285.7|6
1650342950000|2022-04-19 04:35:50|8287.3|8285.8|8287.3|8285.8|8287.3|8285.8|8287.3|8285.8|1
1650342960000|2022-04-19 04:36:00|8287.4|8285.9|8287.3|8285.8|8287.4|8285.9|8287.3|8285.8|2
1650342970000|2022-04-19 04:36:10|8287.2|8285.7|8287.3|8285.8|8287.3|8285.8|8287.2|8285.7|2
1650342980000|2022-04-19 04:36:20|8287.2|8285.7|8287.2|8285.7|8287.3|8285.8|8287.2|8285.7|3
1650342990000|2022-04-19 04:36:30|8287.3|8285.8|8287.2|8285.7|8287.3|8285.8|8287.1|8285.6|4
1650343000000|2022-04-19 04:36:40|8287.3|8285.8|8287.3|8285.8|8287.3|8285.8|8287.3|8285.8|1
1650343010000|2022-04-19 04:36:50|8287.4|8285.9|8287.4|8285.9|8287.4|8285.9|8287.4|8285.9|1
1650343020000|2022-04-19 04:37:00|8287.3|8285.8|8287.2|8285.7|8287.3|8285.8|8287.1|8285.6|6
1650343030000|2022-04-19 04:37:10|8287.1|8285.6|8287.1|8285.6|8287.2|8285.7|8287.1|8285.6|5
1650343040000|2022-04-19 04:37:20|8287.2|8285.7|8287.1|8285.6|8287.3|8285.8|8287|8285.5|13
1650343050000|2022-04-19 04:37:30|8287.2|8285.7|8287.2|8285.7|8287.3|8285.8|8287.1|8285.6|5
1650343070000|2022-04-19 04:37:50|8287.1|8285.6|8286.9|8285.4|8287.2|8285.7|8286.9|8285.4|5
1650343080000|2022-04-19 04:38:00|8287|8285.5|8287|8285.5|8287.1|8285.6|8286.9|8285.4|7
1650343090000|2022-04-19 04:38:10|8287.1|8285.6|8287.1|8285.6|8287.3|8285.8|8287|8285.5|19
1650343100000|2022-04-19 04:38:20|8287.2|8285.7|8287.1|8285.6|8287.2|8285.7|8287.1|8285.6|6
1650343110000|2022-04-19 04:38:30|8287.2|8285.7|8287.2|8285.7|8287.2|8285.9|8286.8|8285.5|10
1650343120000|2022-04-19 04:38:40|8287.3|8285.8|8287.1|8285.6|8287.3|8285.8|8287.1|8285.6|5
1650343130000|2022-04-19 04:38:50|8287.3|8285.8|8287|8285.5|8287.3|8285.9|8286.7|8285.5|12
1650343140000|2022-04-19 04:39:00|8287.1|8285.6|8286.8|8285.9|8287.1|8285.9|8286.7|8285.6|5
1650343150000|2022-04-19 04:39:10|8286.9|8286|8286.8|8285.9|8286.9|8286|8286.8|8285.9|6
1650343160000|2022-04-19 04:39:20|8286.9|8286|8287.2|8285.7|8287.2|8286|8286.9|8285.7|2
1650343170000|2022-04-19 04:39:30|8287.1|8285.6|8286.8|8285.9|8287.1|8285.9|8286.8|8285.6|2
1650343180000|2022-04-19 04:39:40|8287|8286.1|8286.9|8286|8287.3|8286.1|8286.9|8285.7|6
1650343190000|2022-04-19 04:39:50|8287|8286.1|8286.9|8286|8287|8286.1|8286.9|8286|6
1650343200000|2022-04-19 04:40:00|8287|8286.1|8287.4|8285.9|8287.4|8286.1|8286.9|8285.7|9
1650343210000|2022-04-19 04:40:10|8287.3|8285.8|8287.4|8285.9|8287.4|8285.9|8287.3|8285.8|4
1650343220000|2022-04-19 04:40:20|8287|8286.1|8287.4|8285.9|8287.6|8286.5|8287|8285.9|15
1650343230000|2022-04-19 04:40:30|8287.5|8286|8287.3|8285.8|8287.5|8286|8287.3|8285.8|3
1650343240000|2022-04-19 04:40:40|8287.4|8285.9|8286.8|8285.3|8287.4|8285.9|8286.7|8285.2|13
1650343250000|2022-04-19 04:40:50|8286.9|8285.4|8286.7|8285.8|8287|8285.8|8286.7|8285.4|3
1650343260000|2022-04-19 04:41:00|8286.8|8285.9|8286.5|8285.6|8287.2|8285.9|8286.5|8285.4|12
1650343270000|2022-04-19 04:41:10|8286.4|8285.5|8286.8|8285.3|8286.8|8285.6|8286.4|8285.2|7
1650343280000|2022-04-19 04:41:20|8286.9|8285.4|8286.4|8285.5|8287|8285.6|8286.4|8285.4|12
1650343290000|2022-04-19 04:41:30|8286.7|8285.2|8286.8|8285.3|8286.8|8285.3|8286.6|8285.1|12
1650343300000|2022-04-19 04:41:40|8286.7|8285.2|8286.9|8285.4|8286.9|8285.4|8286.7|8285.2|5
1650343310000|2022-04-19 04:41:50|8286.8|8285.3|8286.8|8285.3|8286.9|8285.7|8286.5|8285.1|16
1650343320000|2022-04-19 04:42:00|8286.9|8285.4|8287|8285.5|8287|8285.5|8286.7|8285.2|19
1650343330000|2022-04-19 04:42:10|8287.1|8285.6|8287|8285.5|8287.1|8285.6|8287|8285.5|2
1650343340000|2022-04-19 04:42:20|8286.9|8285.4|8286.3|8284.8|8287|8285.5|8286.3|8284.8|16
1650343350000|2022-04-19 04:42:30|8286.4|8284.9|8286.3|8284.8|8286.4|8285|8285.8|8284.6|15
1650343360000|2022-04-19 04:42:40|8286.4|8284.9|8286.6|8285.1|8286.6|8285.3|8286.1|8284.9|12
1650343370000|2022-04-19 04:42:50|8286.7|8285.2|8286.5|8285|8286.7|8285.2|8286.5|8285|5
1650343380000|2022-04-19 04:43:00|8286.6|8285.1|8286.8|8285.3|8286.8|8285.3|8286.6|8285.1|5
1650343390000|2022-04-19 04:43:10|8286.7|8285.2|8286.7|8285.2|8286.7|8285.2|8286.6|8285.1|5
1650343400000|2022-04-19 04:43:20|8286.6|8285.1|8286.6|8285.1|8286.7|8285.2|8286.6|8285.1|3
1650343410000|2022-04-19 04:43:30|8286.5|8285|8286.5|8285|8286.5|8285|8286.4|8284.9|5
1650343420000|2022-04-19 04:43:40|8286.4|8284.9|8286.4|8284.9|8286.4|8284.9|8286.3|8284.8|11
1650343430000|2022-04-19 04:43:50|8286.3|8284.8|8286.3|8284.8|8286.4|8284.9|8286.3|8284.8|7
1650343440000|2022-04-19 04:44:00|8286.4|8284.9|8286.4|8284.9|8286.5|8285|8286.3|8284.8|9
1650343450000|2022-04-19 04:44:10|8286.5|8285|8286.5|8285|8286.5|8285|8286.4|8284.9|3
1650343460000|2022-04-19 04:44:20|8286.6|8285.1|8286.5|8285|8286.6|8285.1|8286.5|8285|2
1650343470000|2022-04-19 04:44:30|8286.4|8284.9|8286.5|8285|8286.5|8285|8286.4|8284.9|6
1650343480000|2022-04-19 04:44:40|8286.4|8284.9|8286.5|8285|8286.5|8285|8286.4|8284.9|2
1650343490000|2022-04-19 04:44:50|8286.4|8284.9|8286.4|8284.9|8286.5|8285|8286.4|8284.9|7
1650343500000|2022-04-19 04:45:00|8286.3|8284.8|8286.2|8284.7|8286.5|8285|8286.2|8284.7|15
1650343510000|2022-04-19 04:45:10|8286.1|8284.6|8286|8284.5|8286.1|8284.6|8285.9|8284.4|14
1650343520000|2022-04-19 04:45:20|8286.1|8284.6|8286.3|8284.8|8286.3|8285.2|8286|8284.5|11
1650343530000|2022-04-19 04:45:30|8286.4|8284.9|8286.4|8284.9|8286.4|8284.9|8286.4|8284.9|1
1650343540000|2022-04-19 04:45:40|8286.5|8285|8286.4|8284.9|8286.5|8285|8286.4|8284.9|2
1650343550000|2022-04-19 04:45:50|8286.3|8284.8|8286.4|8284.9|8286.4|8284.9|8286.3|8284.8|8
1650343560000|2022-04-19 04:46:00|8286.3|8284.8|8286.2|8284.7|8286.3|8284.8|8286.2|8284.7|4
1650343570000|2022-04-19 04:46:10|8286.3|8284.8|8286.1|8284.6|8286.3|8284.8|8286.1|8284.6|3
1650343580000|2022-04-19 04:46:20|8286.2|8284.7|8286.2|8284.7|8286.2|8284.7|8286.1|8284.6|7
1650343590000|2022-04-19 04:46:30|8286.1|8284.6|8285.8|8284.3|8286.2|8284.9|8285.6|8284.2|17
1650343600000|2022-04-19 04:46:40|8285.7|8284.2|8285.7|8284.2|8285.7|8284.2|8285.6|8284.1|5
1650343610000|2022-04-19 04:46:50|8285.6|8284.1|8285.6|8284.1|8285.7|8284.2|8285.6|8284.1|5
1650343620000|2022-04-19 04:47:00|8285.7|8284.2|8285.9|8284.4|8285.9|8284.4|8285.6|8284.1|11
1650343630000|2022-04-19 04:47:10|8285.8|8284.3|8285.9|8284.4|8285.9|8284.4|8285.8|8284.3|6
1650343640000|2022-04-19 04:47:20|8285.8|8284.3|8285.8|8284.3|8285.8|8284.3|8285.7|8284.2|3
1650343650000|2022-04-19 04:47:30|8285.9|8284.4|8286|8284.5|8286.2|8284.7|8285.9|8284.4|7
1650343660000|2022-04-19 04:47:40|8286.1|8284.6|8285.8|8284.9|8286.1|8285|8285.8|8284.6|4
1650343670000|2022-04-19 04:47:50|8286.1|8284.6|8286|8284.5|8286.1|8284.6|8286|8284.5|2
1650343680000|2022-04-19 04:48:00|8286.1|8284.6|8285.8|8284.9|8286.2|8284.9|8285.8|8284.6|6
1650343690000|2022-04-19 04:48:10|8285.7|8284.8|8285.9|8284.4|8286|8284.8|8285.7|8284.4|11
1650343700000|2022-04-19 04:48:20|8286|8284.5|8285.6|8284.1|8286|8284.5|8285.6|8284.1|7
1650343710000|2022-04-19 04:48:30|8285.5|8284|8285.5|8284|8285.8|8284.6|8285.1|8283.9|29
1650343720000|2022-04-19 04:48:40|8285.6|8284.1|8286|8284.5|8286|8284.5|8285.3|8284.1|18
1650343730000|2022-04-19 04:48:50|8286.1|8284.6|8285.8|8284.3|8286.1|8284.6|8285.7|8284.2|9
1650343740000|2022-04-19 04:49:00|8285.7|8284.2|8285.9|8284.4|8285.9|8284.7|8285.3|8284.1|15
1650343750000|2022-04-19 04:49:10|8285.8|8284.3|8287.4|8286.5|8288.1|8286.6|8285.8|8284.3|27
1650343760000|2022-04-19 04:49:20|8287.8|8286.3|8287.6|8286.1|8287.8|8286.5|8287.1|8285.9|16
1650343770000|2022-04-19 04:49:30|8287.7|8286.2|8287.7|8286.2|8287.7|8286.2|8287.5|8286|8
1650343780000|2022-04-19 04:49:40|8287.5|8286.6|8287.6|8286.1|8288.2|8286.7|8287.5|8286|18
1650343790000|2022-04-19 04:49:50|8287.7|8286.2|8287.5|8286.6|8287.7|8286.6|8287.4|8286|14
1650343800000|2022-04-19 04:50:00|8287.4|8286.5|8287.3|8285.8|8287.5|8286.6|8287.1|8285.6|9
1650343810000|2022-04-19 04:50:10|8287.2|8285.7|8287.2|8285.7|8287.3|8285.8|8287.1|8285.6|7
1650343820000|2022-04-19 04:50:20|8287.3|8285.8|8288.1|8286.6|8288.2|8286.9|8287.2|8285.8|20
1650343830000|2022-04-19 04:50:30|8288.2|8286.7|8288|8286.5|8288.2|8286.7|8287.8|8286.3|7
1650343840000|2022-04-19 04:50:40|8287.8|8286.9|8288|8286.5|8288.1|8286.9|8287.7|8286.5|5
1650343850000|2022-04-19 04:50:50|8288.1|8286.6|8288.4|8286.9|8288.5|8287.1|8288|8286.5|9
1650343880000|2022-04-19 04:51:20|8288.1|8287.2|8288.3|8286.8|8288.3|8287.2|8288|8286.8|7
1650343890000|2022-04-19 04:51:30|8288.4|8286.9|8288.1|8287.2|8288.4|8287.2|8288|8286.9|5
1650343900000|2022-04-19 04:51:40|8288|8287.1|8288.3|8286.8|8288.4|8287.2|8287.9|8286.8|9
1650343910000|2022-04-19 04:51:50|8288.4|8286.9|8287.7|8286.8|8288.4|8287.1|8287.7|8286.6|11
1650343920000|2022-04-19 04:52:00|8287.8|8286.9|8287.4|8286.5|8287.9|8286.9|8287.3|8286.2|22
1650343930000|2022-04-19 04:52:10|8287.7|8286.2|8287.1|8286.2|8287.7|8286.4|8287.1|8285.7|20
1650343940000|2022-04-19 04:52:20|8287.2|8286.3|8288.1|8286.6|8288.2|8286.7|8287.2|8286.1|12
1650343950000|2022-04-19 04:52:30|8287.8|8286.9|8287.6|8286.1|8287.9|8287|8287.3|8286.1|15
1650343960000|2022-04-19 04:52:40|8287.7|8286.2|8287.7|8286.2|8287.7|8286.4|8287.1|8285.8|14
1650343970000|2022-04-19 04:52:50|8287.5|8286|8287.5|8286|8287.6|8286.1|8287.4|8285.9|11
1650343980000|2022-04-19 04:53:00|8287.6|8286.1|8287.8|8286.3|8287.8|8286.3|8287.5|8286|12
1650343990000|2022-04-19 04:53:10|8287.9|8286.4|8288.3|8286.8|8288.6|8287.4|8287.6|8286.4|32
1650344000000|2022-04-19 04:53:20|8288.2|8286.7|8288.1|8286.6|8288.4|8286.9|8288.1|8286.6|11
1650344010000|2022-04-19 04:53:30|8288.2|8286.7|8288.1|8286.6|8288.2|8286.7|8287.9|8286.4|12
1650344020000|2022-04-19 04:53:40|8288.2|8286.7|8288|8286.5|8288.2|8286.7|8288|8286.5|7
1650344030000|2022-04-19 04:53:50|8288.2|8286.7|8288.2|8286.7|8288.2|8286.7|8288.1|8286.6|9
1650344040000|2022-04-19 04:54:00|8288.1|8286.6|8288.2|8286.7|8288.3|8287|8287.9|8286.6|14
1650344050000|2022-04-19 04:54:10|8288.1|8286.6|8288.3|8286.8|8288.4|8287|8287.8|8286.3|17
1650344060000|2022-04-19 04:54:20|8288.2|8286.7|8288.3|8286.8|8288.3|8286.8|8288.2|8286.7|6
1650344070000|2022-04-19 04:54:30|8288.2|8286.7|8288.2|8286.7|8288.3|8286.8|8288.2|8286.7|3
1650344080000|2022-04-19 04:54:40|8288.1|8286.6|8288.2|8286.7|8288.2|8286.7|8288.1|8286.6|4
1650344090000|2022-04-19 04:54:50|8288.1|8286.6|8287.9|8286.4|8288.2|8286.7|8287.8|8286.3|14
1650344100000|2022-04-19 04:55:00|8287.8|8286.3|8287.7|8286.2|8287.8|8286.3|8287.6|8286.1|7
1650344110000|2022-04-19 04:55:10|8287.6|8286.1|8287.6|8286.1|8287.7|8286.2|8287.6|8286.1|7
1650344120000|2022-04-19 04:55:20|8287.7|8286.2|8287.7|8286.2|8287.7|8286.2|8287.6|8286.1|3
1650344130000|2022-04-19 04:55:30|8287.9|8286.4|8287.9|8286.4|8287.9|8286.4|8287.8|8286.3|3
1650344150000|2022-04-19 04:55:50|8287.8|8286.3|8287.7|8286.2|8287.9|8286.4|8287.7|8286.2|9
1650344160000|2022-04-19 04:56:00|8287.6|8286.1|8287.6|8286.1|8287.6|8286.1|8287.6|8286.1|1
1650344170000|2022-04-19 04:56:10|8287.7|8286.2|8287.4|8285.9|8287.7|8286.2|8287.3|8285.8|8
1650344180000|2022-04-19 04:56:20|8287.3|8285.8|8287.3|8285.8|8287.4|8285.9|8287.3|8285.8|5
1650344190000|2022-04-19 04:56:30|8287.4|8285.9|8287.2|8285.7|8287.4|8285.9|8287|8285.5|11
1650344200000|2022-04-19 04:56:40|8287.1|8285.6|8287.1|8285.6|8287.2|8285.7|8287.1|8285.6|9
1650344210000|2022-04-19 04:56:50|8287|8285.5|8287|8285.5|8287.1|8285.6|8286.7|8285.2|11
1650344220000|2022-04-19 04:57:00|8286.9|8285.4|8287|8285.5|8287.1|8285.6|8286.8|8285.3|14
1650344230000|2022-04-19 04:57:10|8286.9|8285.4|8287.1|8285.6|8287.2|8285.7|8286.6|8285.1|19
1650344240000|2022-04-19 04:57:20|8287.2|8285.7|8286.8|8285.3|8287.2|8285.7|8286.7|8285.2|18
1650344250000|2022-04-19 04:57:30|8286.7|8285.2|8286.6|8285.1|8286.7|8285.2|8286.2|8284.7|22
1650344260000|2022-04-19 04:57:40|8286.5|8285|8286.6|8285.1|8286.7|8285.2|8286.3|8284.8|21
1650344270000|2022-04-19 04:57:50|8286.5|8285|8286.8|8285.3|8286.8|8285.3|8286.5|8285|8
1650344280000|2022-04-19 04:58:00|8286.9|8285.4|8286.6|8285.1|8286.9|8285.4|8286.6|8285.1|8
1650344290000|2022-04-19 04:58:10|8286.7|8285.2|8286.7|8285.2|8286.8|8285.3|8286.4|8284.9|21
1650344300000|2022-04-19 04:58:20|8286.5|8285|8286.7|8285.2|8286.8|8285.3|8286.4|8284.9|31
1650344310000|2022-04-19 04:58:30|8286.8|8285.3|8287.9|8286.4|8288|8286.8|8286.3|8284.8|33
1650344320000|2022-04-19 04:58:40|8287.8|8286.3|8287.8|8286.3|8288|8286.5|8287.8|8286.3|7
1650344330000|2022-04-19 04:58:50|8287.9|8286.4|8287.6|8286.1|8288|8286.5|8287.6|8286.1|12
1650344340000|2022-04-19 04:59:00|8287.1|8286.2|8287.7|8286.2|8287.8|8286.4|8287.1|8286.2|9
1650344350000|2022-04-19 04:59:10|8287.6|8286.1|8287.7|8286.2|8287.7|8286.2|8287.6|8286.1|2
1650344360000|2022-04-19 04:59:20|8287.6|8286.1|8287.6|8286.1|8287.7|8286.2|8287.5|8286|11
1650344370000|2022-04-19 04:59:30|8287.7|8286.2|8287.5|8286|8287.7|8286.2|8287.5|8286|5
1650344380000|2022-04-19 04:59:40|8287.6|8286.1|8287.6|8286.1|8287.6|8286.1|8287.5|8286|3
1650344390000|2022-04-19 04:59:50|8287.5|8286|8287.5|8286|8287.6|8286.1|8287.5|8286|3
1650344400000|2022-04-19 05:00:00|8287.6|8286.1|8287.5|8286|8287.6|8286.1|8287.2|8285.7|10
1650344410000|2022-04-19 05:00:10|8287.4|8285.9|8287.5|8286|8287.5|8286|8287.1|8285.6|13
1650344420000|2022-04-19 05:00:20|8287.4|8285.9|8287.5|8286|8287.8|8286.3|8287.4|8285.9|16
1650344430000|2022-04-19 05:00:30|8287.6|8286.1|8287.5|8286|8287.7|8286.2|8287.2|8285.7|15
1650344440000|2022-04-19 05:00:40|8287.4|8285.9|8287.7|8286.2|8287.7|8286.2|8287.3|8285.8|11
1650344450000|2022-04-19 05:00:50|8287.6|8286.1|8287.7|8286.2|8287.9|8286.4|8287.5|8286|19
1650344460000|2022-04-19 05:01:00|8287.6|8286.1|8287.7|8286.2|8287.8|8286.3|8287.5|8286|15
1650344470000|2022-04-19 05:01:10|8287.6|8286.1|8287.6|8286.1|8287.7|8286.2|8287.3|8285.8|10
1650344480000|2022-04-19 05:01:20|8287.5|8286|8287.7|8286.2|8287.8|8286.3|8286.9|8285.6|17
1650344490000|2022-04-19 05:01:30|8287.6|8286.1|8287.2|8285.7|8287.7|8286.2|8287.2|8285.7|19
1650344500000|2022-04-19 05:01:40|8287.4|8285.9|8287.7|8286.2|8287.8|8286.6|8287.3|8285.8|25
1650344510000|2022-04-19 05:01:50|8287.6|8286.1|8288|8286.5|8288|8286.5|8287.6|8286.1|17
1650344520000|2022-04-19 05:02:00|8287.9|8286.4|8287.9|8286.4|8288|8286.5|8287.8|8286.3|16
1650344530000|2022-04-19 05:02:10|8287.8|8286.3|8288|8286.5|8288.1|8286.6|8287.8|8286.3|13
1650344540000|2022-04-19 05:02:20|8287.9|8286.4|8288.2|8286.7|8288.2|8286.7|8287.9|8286.4|16
1650344550000|2022-04-19 05:02:30|8288.3|8286.8|8288.2|8286.7|8288.3|8286.8|8288.1|8286.6|13
1650344560000|2022-04-19 05:02:40|8288.1|8286.6|8288.3|8286.8|8288.4|8286.9|8288.1|8286.6|15
1650344570000|2022-04-19 05:02:50|8288.2|8286.7|8288.2|8286.7|8288.3|8286.8|8288.1|8286.6|17
1650344580000|2022-04-19 05:03:00|8288.3|8286.8|8288.2|8286.7|8288.3|8286.8|8288.2|8286.7|4
1650344590000|2022-04-19 05:03:10|8288.1|8286.6|8287.9|8286.4|8288.1|8286.6|8287.9|8286.4|9
1650344600000|2022-04-19 05:03:20|8288|8286.5|8287.9|8286.4|8288|8286.5|8287.8|8286.3|6
1650344610000|2022-04-19 05:03:30|8288|8286.5|8287.9|8286.4|8288.1|8286.6|8287.9|8286.4|8
1650344620000|2022-04-19 05:03:40|8288|8286.5|8288|8286.5|8288.1|8286.6|8288|8286.5|5
1650344630000|2022-04-19 05:03:50|8287.9|8286.4|8287.9|8286.4|8288.1|8286.6|8287.9|8286.4|11
1650344640000|2022-04-19 05:04:00|8288|8286.5|8288|8286.5|8288.1|8286.6|8287.9|8286.4|7
1650344650000|2022-04-19 05:04:10|8287.9|8286.4|8287.9|8286.4|8288|8286.5|8287.9|8286.4|3
1650344660000|2022-04-19 05:04:20|8287.8|8286.3|8287.8|8286.3|8287.8|8286.3|8287.8|8286.3|1
1650344670000|2022-04-19 05:04:30|8287.9|8286.4|8287.8|8286.3|8287.9|8286.4|8287.8|8286.3|6
1650344680000|2022-04-19 05:04:40|8287.9|8286.4|8288.1|8286.6|8288.1|8286.6|8287.8|8286.3|4
1650344690000|2022-04-19 05:04:50|8288|8286.5|8288|8286.5|8288.1|8286.6|8288|8286.5|3
1650344700000|2022-04-19 05:05:00|8288.1|8286.6|8287.9|8286.4|8288.1|8286.6|8287.8|8286.3|11
1650344710000|2022-04-19 05:05:10|8288|8286.5|8287.9|8286.4|8288|8286.5|8287.9|8286.4|12
1650344720000|2022-04-19 05:05:20|8288|8286.5|8287.9|8286.4|8288|8286.5|8287.8|8286.3|12
1650344730000|2022-04-19 05:05:30|8288|8286.5|8287.9|8286.4|8288|8286.5|8287.8|8286.3|6
1650344740000|2022-04-19 05:05:40|8287.8|8286.3|8287.6|8286.1|8287.9|8286.4|8287.6|8286.1|5
1650344750000|2022-04-19 05:05:50|8287.7|8286.2|8287.7|8286.2|8287.8|8286.3|8287.7|8286.2|3
1650344760000|2022-04-19 05:06:00|8287.5|8286|8287.4|8285.9|8287.7|8286.5|8287.2|8285.7|17
1650344770000|2022-04-19 05:06:10|8287.3|8285.8|8287.4|8285.9|8287.4|8285.9|8287|8285.5|20
1650344780000|2022-04-19 05:06:20|8287.3|8285.8|8287|8285.5|8287.4|8285.9|8286.9|8285.4|13
1650344790000|2022-04-19 05:06:30|8286.9|8285.4|8287.1|8285.6|8287.2|8285.7|8286.9|8285.4|13
1650344800000|2022-04-19 05:06:40|8287.2|8285.7|8287.2|8285.7|8287.2|8285.7|8287|8285.5|5
1650344810000|2022-04-19 05:06:50|8287.1|8285.6|8287.1|8285.6|8287.1|8285.6|8287.1|8285.6|1
1650344820000|2022-04-19 05:07:00|8287.3|8285.8|8287|8285.5|8287.3|8285.8|8287|8285.5|15
1650344830000|2022-04-19 05:07:10|8287.1|8285.6|8286.9|8285.4|8287.2|8285.7|8286.9|8285.4|7
1650344840000|2022-04-19 05:07:20|8286.8|8285.3|8286.7|8285.2|8286.8|8285.3|8286.6|8285.1|6
1650344850000|2022-04-19 05:07:30|8286.6|8285.1|8286.6|8285.1|8286.7|8285.2|8286.5|8285|9
1650344860000|2022-04-19 05:07:40|8286.5|8285|8286.6|8285.1|8286.7|8285.2|8286.5|8285|4
1650344870000|2022-04-19 05:07:50|8286.7|8285.2|8286.7|8285.2|8286.7|8285.2|8286.6|8285.1|5
1650344880000|2022-04-19 05:08:00|8286.6|8285.1|8286.6|8285.1|8286.7|8285.2|8286.4|8284.9|23
1650344890000|2022-04-19 05:08:10|8286.7|8285.2|8286.7|8285.2|8286.9|8285.4|8286.6|8285.1|16
1650344900000|2022-04-19 05:08:20|8286.6|8285.1|8286.8|8285.3|8286.8|8285.3|8286.6|8285.1|5
1650344910000|2022-04-19 05:08:30|8286.9|8285.4|8286.9|8285.4|8287.1|8285.6|8286.9|8285.4|15
1650344920000|2022-04-19 05:08:40|8287|8285.5|8286.9|8285.4|8287|8285.5|8286.9|8285.4|20
1650344930000|2022-04-19 05:08:50|8287|8285.5|8287.1|8285.6|8287.1|8285.6|8286.9|8285.4|10
1650344940000|2022-04-19 05:09:00|8287|8285.5|8287.1|8285.6|8287.3|8286|8286.8|8285.5|13
1650344950000|2022-04-19 05:09:10|8287.2|8285.7|8287.4|8285.9|8287.4|8285.9|8287.1|8285.6|11
1650344960000|2022-04-19 05:09:20|8287.3|8285.8|8287.5|8286|8287.5|8286|8287.3|8285.8|21
1650344970000|2022-04-19 05:09:30|8287.6|8286.1|8287.5|8286|8287.7|8286.5|8287.3|8286|14
1650344980000|2022-04-19 05:09:40|8287.6|8286.1|8287.4|8285.9|8287.6|8286.1|8287.4|8285.9|5
1650344990000|2022-04-19 05:09:50|8287.5|8286|8287.5|8286|8287.5|8286|8287.4|8285.9|7
1650345000000|2022-04-19 05:10:00|8287.4|8285.9|8287.3|8285.8|8287.5|8286|8287.2|8285.7|6
1650345010000|2022-04-19 05:10:10|8287.2|8285.7|8287.2|8285.7|8287.3|8285.8|8287.2|8285.7|3
1650345020000|2022-04-19 05:10:20|8287.3|8285.8|8287.4|8285.9|8287.4|8285.9|8287.2|8285.7|8
1650345030000|2022-04-19 05:10:30|8287.3|8285.8|8287.3|8285.8|8287.4|8285.9|8287.3|8285.8|3
1650345040000|2022-04-19 05:10:40|8287.4|8285.9|8287.3|8285.8|8287.4|8285.9|8287.3|8285.8|2
1650345050000|2022-04-19 05:10:50|8287.2|8285.7|8287|8285.5|8287.3|8285.8|8287|8285.5|7
1650345060000|2022-04-19 05:11:00|8286.9|8285.4|8286.5|8285|8286.9|8285.6|8286.4|8285|10
1650345070000|2022-04-19 05:11:10|8286.6|8285.1|8286.5|8285|8286.6|8285.3|8286.1|8284.9|12
1650345080000|2022-04-19 05:11:20|8286.6|8285.1|8286.5|8285|8286.7|8285.2|8286.5|8285|10
1650345090000|2022-04-19 05:11:30|8286.6|8285.1|8286.6|8285.1|8286.6|8285.1|8286.5|8285|11
1650345100000|2022-04-19 05:11:40|8286.5|8285|8286.5|8285|8286.6|8285.1|8286.5|8285|3
1650345110000|2022-04-19 05:11:50|8286.6|8285.1|8286.4|8284.9|8286.6|8285.1|8286.4|8284.9|3
1650345120000|2022-04-19 05:12:00|8286.5|8285|8286.6|8285.1|8286.6|8285.1|8286.4|8284.9|8
1650345130000|2022-04-19 05:12:10|8286.5|8285|8286.6|8285.1|8286.6|8285.1|8286.5|8285|2
1650345140000|2022-04-19 05:12:20|8286.7|8285.2|8286.7|8285.2|8286.7|8285.2|8286.6|8285.1|3
1650345150000|2022-04-19 05:12:30|8286.6|8285.1|8286.5|8285|8286.6|8285.1|8286.5|8285|4
1650345160000|2022-04-19 05:12:40|8286.4|8284.9|8286.5|8285|8286.5|8285|8286.4|8284.9|2
1650345180000|2022-04-19 05:13:00|8286.4|8284.9|8286.1|8285.2|8286.5|8285.2|8286.1|8284.9|7
1650345190000|2022-04-19 05:13:10|8286.2|8285.3|8286.3|8285.4|8286.4|8285.5|8286.2|8285.3|6
1650345200000|2022-04-19 05:13:20|8286.6|8285.1|8286.7|8285.2|8286.7|8285.2|8286.6|8285.1|2
1650345210000|2022-04-19 05:13:30|8286.8|8285.3|8286.7|8285.8|8287|8285.8|8286.4|8285.2|19
1650345220000|2022-04-19 05:13:40|8286.6|8285.7|8286.5|8285.6|8286.6|8285.7|8286.5|8285.6|12
1650345230000|2022-04-19 05:13:50|8286.6|8285.7|8286.6|8285.7|8286.6|8285.7|8286.5|8285.6|3
1650345240000|2022-04-19 05:14:00|8286.5|8285.6|8287|8285.5|8287.2|8285.9|8286.5|8285.5|10
1650345250000|2022-04-19 05:14:10|8287.1|8285.6|8287.1|8285.6|8287.2|8285.7|8287|8285.5|13
1650345260000|2022-04-19 05:14:20|8287|8285.5|8287|8286.1|8287.1|8286.1|8286.8|8285.5|5
1650345270000|2022-04-19 05:14:30|8287.3|8285.8|8287.2|8285.7|8287.4|8285.9|8287.1|8285.6|7
1650345280000|2022-04-19 05:14:40|8287.3|8285.8|8287.3|8285.8|8287.3|8285.8|8287.3|8285.8|1
1650345290000|2022-04-19 05:14:50|8287.4|8285.9|8287.2|8285.7|8287.4|8285.9|8287|8285.5|7
1650345300000|2022-04-19 05:15:00|8287.3|8285.8|8286.8|8285.9|8287.3|8286|8286.8|8285.6|10
1650345310000|2022-04-19 05:15:10|8286.9|8286|8287.2|8285.7|8287.2|8286|8286.8|8285.7|4
1650345320000|2022-04-19 05:15:20|8287.1|8285.6|8287.1|8285.6|8287.2|8285.7|8287.1|8285.6|3
1650345330000|2022-04-19 05:15:30|8287.2|8285.7|8287.2|8285.7|8287.2|8285.7|8287.2|8285.7|1
1650345340000|2022-04-19 05:15:40|8287.1|8285.6|8287.1|8285.6|8287.2|8285.7|8287.1|8285.6|5
1650345350000|2022-04-19 05:15:50|8287.2|8285.7|8287.2|8285.7|8287.2|8285.7|8287.1|8285.6|3
1650345360000|2022-04-19 05:16:00|8287.3|8285.8|8287.2|8285.7|8287.3|8285.8|8287.2|8285.7|6
1650345370000|2022-04-19 05:16:10|8287.3|8285.8|8287.4|8285.9|8287.4|8285.9|8287.2|8285.7|10
1650345380000|2022-04-19 05:16:20|8287.5|8286|8287.6|8286.1|8287.7|8286.2|8287.3|8285.8|9
1650345390000|2022-04-19 05:16:30|8287.7|8286.2|8288|8286.5|8288.1|8286.6|8287.7|8286.2|12
1650345400000|2022-04-19 05:16:40|8288.1|8286.6|8288|8286.5|8288.1|8286.6|8287.9|8286.4|8
1650345410000|2022-04-19 05:16:50|8288.1|8286.6|8289.3|8287.8|8289.3|8287.8|8288|8286.5|25
1650345420000|2022-04-19 05:17:00|8289.2|8287.7|8289.7|8288.2|8289.8|8288.3|8289.1|8287.7|22
1650345430000|2022-04-19 05:17:10|8289.8|8288.3|8290.2|8288.7|8290.2|8288.7|8289.7|8288.2|8
1650345440000|2022-04-19 05:17:20|8290.3|8288.8|8290.2|8288.7|8290.4|8289.1|8289.9|8288.7|5
1650345450000|2022-04-19 05:17:30|8290|8288.5|8289.8|8288.3|8290.1|8288.6|8289.7|8288.2|15
1650345460000|2022-04-19 05:17:40|8289.9|8288.4|8289.8|8288.3|8289.9|8288.4|8289.8|8288.3|2
1650345470000|2022-04-19 05:17:50|8289.9|8288.4|8290|8288.5|8290|8288.5|8289.9|8288.4|6
1650345480000|2022-04-19 05:18:00|8290.1|8288.6|8289.6|8288.1|8290.1|8288.6|8289.1|8287.9|26
1650345490000|2022-04-19 05:18:10|8289.5|8288|8289.7|8288.2|8289.7|8288.2|8289.3|8287.8|25
1650345500000|2022-04-19 05:18:20|8289.6|8288.1|8289.7|8288.2|8289.7|8288.2|8289.6|8288.1|6
1650345510000|2022-04-19 05:18:30|8289.8|8288.3|8289.8|8288.3|8289.9|8288.4|8289.6|8288.1|12
1650345520000|2022-04-19 05:18:40|8290.1|8288.6|8290|8288.5|8290.1|8288.9|8289.7|8288.4|8
1650345530000|2022-04-19 05:18:50|8289.9|8288.4|8290.1|8288.6|8290.1|8288.9|8289.7|8288.3|12
1650345540000|2022-04-19 05:19:00|8290|8288.5|8289.9|8288.4|8290.1|8288.6|8289.5|8288.1|18
1650345550000|2022-04-19 05:19:10|8289.8|8288.3|8290.1|8288.6|8290.1|8289.1|8289.6|8288.3|16
1650345560000|2022-04-19 05:19:20|8290|8288.5|8289.8|8288.3|8290|8288.5|8289.8|8288.3|7
1650345570000|2022-04-19 05:19:30|8289.9|8288.4|8289.7|8288.2|8289.9|8288.4|8289.7|8288.2|3
1650345580000|2022-04-19 05:19:40|8289.8|8288.3|8290.1|8288.6|8290.2|8288.7|8289.3|8288.1|20
1650345590000|2022-04-19 05:19:50|8290|8288.5|8290.2|8288.7|8290.2|8288.7|8290|8288.5|9
1650345600000|2022-04-19 05:20:00|8290.1|8288.6|8290.2|8288.7|8290.3|8289|8289.8|8288.6|16
1650345610000|2022-04-19 05:20:10|8290.3|8288.8|8290.1|8288.6|8290.3|8288.8|8290.1|8288.6|5
1650345620000|2022-04-19 05:20:20|8290.2|8288.7|8290|8288.5|8290.3|8288.8|8289.8|8288.3|16
1650345630000|2022-04-19 05:20:30|8290.1|8288.6|8290.1|8288.6|8290.2|8288.7|8289.9|8288.4|18
1650345640000|2022-04-19 05:20:40|8290|8288.5|8290.3|8288.8|8290.3|8288.8|8290|8288.5|18
1650345650000|2022-04-19 05:20:50|8290.4|8288.9|8290.7|8289.2|8290.8|8289.3|8290.2|8288.7|16
1650345660000|2022-04-19 05:21:00|8290.5|8289.6|8290.6|8289.7|8291.1|8289.7|8290.4|8289.3|15
1650345670000|2022-04-19 05:21:10|8290.8|8289.3|8290.9|8289.4|8290.9|8289.4|8290.8|8289.3|6
1650345680000|2022-04-19 05:21:20|8290.8|8289.3|8291.1|8289.6|8291.1|8289.9|8290.6|8289.3|20
1650345690000|2022-04-19 05:21:30|8291|8289.5|8291.1|8289.6|8291.1|8289.6|8290.9|8289.4|8
1650345700000|2022-04-19 05:21:40|8291|8289.5|8291.2|8289.7|8291.2|8289.7|8291|8289.5|3
1650345710000|2022-04-19 05:21:50|8291.1|8289.6|8291.4|8289.9|8291.5|8290.2|8291.1|8289.6|11
1650345720000|2022-04-19 05:22:00|8291.3|8289.8|8291.3|8290.4|8291.5|8290.4|8291.1|8289.8|13
1650345730000|2022-04-19 05:22:10|8291.4|8290.5|8291.4|8290.5|8291.5|8290.6|8291.3|8290.4|5
1650345740000|2022-04-19 05:22:20|8291.3|8290.4|8291.4|8290.5|8291.4|8290.5|8291.3|8290.4|4
1650345750000|2022-04-19 05:22:30|8291.3|8290.4|8291.3|8290.4|8291.4|8290.5|8291.2|8290.3|8
1650345760000|2022-04-19 05:22:40|8291.4|8290.5|8291.4|8290.5|8291.4|8290.5|8291.2|8290.3|8
1650345770000|2022-04-19 05:22:50|8291.3|8290.4|8291.4|8290.5|8291.8|8290.6|8291.3|8290.3|8
1650345780000|2022-04-19 05:23:00|8291.5|8290.6|8291.5|8290.6|8291.6|8290.7|8291.4|8290.5|5
1650345790000|2022-04-19 05:23:10|8291.7|8290.8|8292|8291.1|8292|8291.1|8291.6|8290.4|9
1650345800000|2022-04-19 05:23:20|8292.1|8291.2|8292.6|8291.1|8292.6|8291.4|8291.9|8291|13
1650345810000|2022-04-19 05:23:30|8292.5|8291|8292.5|8291.6|8292.6|8291.6|8292.4|8290.9|13
1650345820000|2022-04-19 05:23:40|8292.4|8291.5|8292.4|8291.5|8292.5|8291.6|8292.4|8291.5|5
1650345830000|2022-04-19 05:23:50|8292.5|8291.6|8292.3|8291.4|8292.5|8291.6|8292.3|8291.4|3
1650345840000|2022-04-19 05:24:00|8292.4|8291.5|8292.5|8291.6|8292.5|8291.6|8292.4|8291.5|4
1650345850000|2022-04-19 05:24:10|8292.4|8291.5|8292.8|8291.9|8293.2|8292|8292.4|8291.5|12
1650345860000|2022-04-19 05:24:20|8292.9|8292|8292.9|8292|8293|8292.1|8292.8|8291.9|9
1650345870000|2022-04-19 05:24:30|8293|8292.1|8292.9|8292|8293|8292.1|8292.9|8292|8
1650345880000|2022-04-19 05:24:40|8293.2|8291.7|8293.1|8291.6|8293.2|8291.9|8292.7|8291.5|8
1650345890000|2022-04-19 05:24:50|8292.8|8291.9|8292.7|8291.8|8293.1|8291.9|8292.7|8291.4|11
1650345900000|2022-04-19 05:25:00|8292.8|8291.9|8292.4|8290.9|8292.9|8291.9|8291.9|8290.8|18
1650345910000|2022-04-19 05:25:10|8292.5|8291|8292.6|8291.1|8292.6|8291.1|8292.3|8290.8|10
1650345920000|2022-04-19 05:25:20|8292.4|8290.9|8292.6|8291.1|8292.6|8291.5|8292.3|8290.9|8
1650345930000|2022-04-19 05:25:30|8292.5|8291.6|8292.8|8291.3|8292.8|8291.6|8292.4|8291.2|12
1650345940000|2022-04-19 05:25:40|8292.9|8291.4|8292.8|8291.3|8292.9|8291.4|8292.8|8291.3|2
1650345950000|2022-04-19 05:25:50|8292.9|8291.4|8292.6|8291.7|8292.9|8291.9|8292.6|8291.2|12
1650345960000|2022-04-19 05:26:00|8292.7|8291.8|8292.7|8291.2|8293|8291.8|8292.6|8291.2|16
1650345970000|2022-04-19 05:26:10|8292.8|8291.3|8292.7|8291.2|8292.9|8291.4|8292.7|8291.2|13
1650345980000|2022-04-19 05:26:20|8292.8|8291.3|8291.5|8290.6|8292.8|8291.3|8291.4|8290.5|16
1650345990000|2022-04-19 05:26:30|8291.4|8290.5|8291.9|8290.4|8292|8290.7|8291.4|8290.3|19
1650346000000|2022-04-19 05:26:40|8292|8290.5|8291.9|8290.4|8292.1|8290.6|8291.9|8290.4|14
1650346010000|2022-04-19 05:26:50|8291.8|8290.3|8291.9|8290.4|8292|8290.7|8291.3|8290.3|17
1650346020000|2022-04-19 05:27:00|8291.8|8290.3|8291.9|8290.4|8292|8290.5|8291.8|8290.3|14
1650346030000|2022-04-19 05:27:10|8291.8|8290.3|8291.8|8290.3|8291.9|8290.4|8291.8|8290.3|3
1650346040000|2022-04-19 05:27:20|8291.7|8290.2|8291.8|8290.3|8291.9|8290.4|8291.7|8290.2|9
1650346060000|2022-04-19 05:27:40|8291.7|8290.2|8291.3|8290.4|8291.8|8290.6|8291.3|8289.9|12
1650346070000|2022-04-19 05:27:50|8291.2|8290.3|8291.2|8290.3|8291.3|8290.4|8291.2|8290.3|5
1650346080000|2022-04-19 05:28:00|8291.1|8290.2|8290.9|8289.4|8291.3|8290.2|8290.9|8289.4|10
1650346090000|2022-04-19 05:28:10|8290.8|8289.3|8290.8|8289.3|8290.8|8289.3|8290.8|8289.3|1
1650346100000|2022-04-19 05:28:20|8290.7|8289.2|8290.7|8289.2|8290.7|8289.2|8290.7|8289.2|1
1650346110000|2022-04-19 05:28:30|8290.8|8289.3|8290.9|8289.4|8291|8289.5|8290.4|8289.1|12
1650346120000|2022-04-19 05:28:40|8291|8289.5|8290.9|8289.4|8291|8289.5|8290.9|8289.4|4
1650346130000|2022-04-19 05:28:50|8290.8|8289.3|8290.8|8289.3|8291|8289.5|8290.8|8289.3|9
1650346140000|2022-04-19 05:29:00|8290.9|8289.4|8290.6|8289.1|8290.9|8289.4|8290.6|8289.1|4
1650346150000|2022-04-19 05:29:10|8290.7|8289.2|8290.6|8289.1|8290.8|8289.3|8290.6|8289.1|12
1650346160000|2022-04-19 05:29:20|8290.5|8289|8290.4|8288.9|8290.6|8289.1|8290.4|8288.9|4
1650346170000|2022-04-19 05:29:30|8290.5|8289|8290.4|8288.9|8290.5|8289|8290.3|8288.8|4
1650346180000|2022-04-19 05:29:40|8290.3|8288.8|8290.4|8288.9|8290.4|8288.9|8290.3|8288.8|4
1650346190000|2022-04-19 05:29:50|8290.3|8288.8|8290.3|8288.8|8290.4|8288.9|8290.1|8288.6|9
1650346200000|2022-04-19 05:30:00|8290.2|8288.7|8290.7|8289.2|8290.7|8289.5|8290.2|8288.7|12
1650346210000|2022-04-19 05:30:10|8290.6|8289.1|8290.7|8289.2|8290.9|8289.5|8290.3|8289|18
1650346220000|2022-04-19 05:30:20|8290.6|8289.1|8290.6|8289.1|8290.8|8289.3|8290.5|8289|18
1650346230000|2022-04-19 05:30:30|8290.7|8289.2|8290.3|8288.8|8290.7|8289.2|8290.3|8288.8|6
1650346240000|2022-04-19 05:30:40|8290.4|8288.9|8290.5|8289|8290.7|8289.2|8290.4|8288.9|9
1650346250000|2022-04-19 05:30:50|8290.3|8289.4|8289.8|8288.9|8290.3|8289.4|8289.7|8288.8|11
1650346260000|2022-04-19 05:31:00|8289.7|8288.8|8289.7|8288.8|8289.7|8288.8|8289.7|8288.8|1
1650346270000|2022-04-19 05:31:10|8289.8|8288.9|8290.6|8289.1|8290.6|8289.1|8289.7|8288.7|8
1650346280000|2022-04-19 05:31:20|8290.7|8289.2|8290.7|8289.2|8290.8|8289.3|8290.6|8289.1|5
1650346290000|2022-04-19 05:31:30|8290.8|8289.3|8290.6|8289.1|8290.8|8289.3|8290.6|8289.1|7
1650346300000|2022-04-19 05:31:40|8290.7|8289.2|8290.8|8289.3|8290.9|8289.4|8290.7|8289.2|6
1650346310000|2022-04-19 05:31:50|8290.9|8289.4|8291|8289.5|8291|8289.5|8290.8|8289.3|12
1650346320000|2022-04-19 05:32:00|8291.1|8289.6|8291|8289.5|8291.1|8289.8|8290.6|8289.4|9
1650346330000|2022-04-19 05:32:10|8291.1|8289.6|8290.9|8289.4|8291.1|8289.7|8290.5|8289.4|10
1650346340000|2022-04-19 05:32:20|8290.8|8289.9|8291.5|8290|8291.6|8290.2|8290.8|8289.9|8
1650346350000|2022-04-19 05:32:30|8291.6|8290.1|8291.9|8290.4|8291.9|8290.6|8291.4|8290|15
1650346360000|2022-04-19 05:32:40|8291.8|8290.3|8291.7|8290.2|8291.8|8290.3|8291.7|8290.2|2
1650346370000|2022-04-19 05:32:50|8291.8|8290.3|8291.7|8290.2|8291.8|8290.3|8291.7|8290.2|6
1650346380000|2022-04-19 05:33:00|8291.8|8290.3|8291.8|8290.3|8291.8|8290.3|8291.7|8290.2|5
1650346390000|2022-04-19 05:33:10|8291.7|8290.2|8291.8|8290.3|8291.9|8290.4|8291.7|8290.2|8
1650346400000|2022-04-19 05:33:20|8291.7|8290.2|8291.8|8290.3|8292|8290.5|8291.7|8290.2|10
1650346410000|2022-04-19 05:33:30|8291.9|8290.4|8291.4|8290.5|8291.9|8290.7|8291.3|8290.1|9
1650346420000|2022-04-19 05:33:40|8291.3|8290.4|8291.5|8290|8291.6|8290.4|8291.3|8290|5
1650346430000|2022-04-19 05:33:50|8291.6|8290.1|8291.1|8290.2|8291.6|8290.2|8291.1|8289.8|7
1650346440000|2022-04-19 05:34:00|8291|8290.1|8290.5|8289.6|8291.1|8290.2|8290.4|8289.5|10
1650346450000|2022-04-19 05:34:10|8290.4|8289.5|8289.7|8288.8|8290.4|8289.5|8289.7|8288.4|10
1650346460000|2022-04-19 05:34:20|8290.1|8288.6|8289.9|8289|8290.1|8289.1|8289.7|8288.5|14
1650346470000|2022-04-19 05:34:30|8290.1|8289.2|8291|8289.5|8291|8289.9|8290|8289.1|15
1650346480000|2022-04-19 05:34:40|8290.9|8289.4|8290.2|8289.3|8291|8289.6|8290.2|8289.2|21
1650346490000|2022-04-19 05:34:50|8290.3|8289.4|8291|8289.5|8291|8289.7|8290.3|8289.2|16
1650346500000|2022-04-19 05:35:00|8290.9|8289.4|8290.9|8289.4|8291.3|8289.8|8290.4|8289.3|19
1650346510000|2022-04-19 05:35:10|8291.1|8289.6|8291.2|8289.7|8291.2|8290|8290.8|8289.6|9
1650346520000|2022-04-19 05:35:20|8291.1|8289.6|8291.1|8289.6|8291.1|8289.6|8291|8289.5|3
1650346530000|2022-04-19 05:35:30|8290.7|8289.8|8290.6|8289.7|8290.7|8289.8|8290.6|8289.7|4
1650346540000|2022-04-19 05:35:40|8290.8|8289.3|8290.8|8289.3|8291|8289.5|8290.7|8289.2|10
1650346550000|2022-04-19 05:35:50|8290.7|8289.2|8290.4|8289.5|8290.8|8289.5|8290.3|8289.2|6
1650346560000|2022-04-19 05:36:00|8290.3|8289.4|8290.4|8289.5|8290.4|8289.5|8290.3|8289.4|4
1650346570000|2022-04-19 05:36:10|8290.5|8289.6|8290.8|8289.3|8290.8|8289.6|8290.5|8289.2|5
1650346590000|2022-04-19 05:36:30|8290.7|8289.2|8291.1|8289.6|8291.2|8289.9|8290.7|8289.2|13
1650346600000|2022-04-19 05:36:40|8291.2|8289.7|8291.4|8289.9|8291.4|8289.9|8291|8289.5|13
1650346610000|2022-04-19 05:36:50|8291.5|8290|8291.3|8289.8|8291.5|8290|8291.3|8289.8|5
1650346620000|2022-04-19 05:37:00|8291.4|8289.9|8291.3|8289.8|8291.5|8290|8291.3|8289.8|18
1650346630000|2022-04-19 05:37:10|8291.4|8289.9|8291.5|8290|8291.5|8290.1|8291|8289.8|7
1650346640000|2022-04-19 05:37:20|8291.6|8290.1|8291.6|8290.1|8291.6|8290.1|8291.5|8290|3
1650346650000|2022-04-19 05:37:30|8291.5|8290|8291.5|8290|8291.6|8290.1|8291.5|8290|3
1650346660000|2022-04-19 05:37:40|8291.6|8290.1|8291.5|8290|8291.6|8290.1|8291.5|8290|2
1650346670000|2022-04-19 05:37:50|8291.4|8289.9|8291.4|8289.9|8291.5|8290.1|8290.9|8289.8|12
1650346680000|2022-04-19 05:38:00|8291.3|8289.8|8291.3|8289.8|8291.4|8289.9|8291.3|8289.8|11
1650346690000|2022-04-19 05:38:10|8291.4|8289.9|8291.3|8289.8|8291.4|8289.9|8291.3|8289.8|4
1650346700000|2022-04-19 05:38:20|8291.4|8289.9|8291.2|8289.7|8291.4|8289.9|8290.8|8289.5|12
1650346710000|2022-04-19 05:38:30|8291.3|8289.8|8291.3|8289.8|8291.3|8289.8|8291.3|8289.8|1
1650346720000|2022-04-19 05:38:40|8291.4|8289.9|8291.4|8289.9|8291.4|8289.9|8291.4|8289.9|1
1650346730000|2022-04-19 05:38:50|8291.5|8290|8291.4|8289.9|8291.5|8290|8291.3|8289.8|10
1650346740000|2022-04-19 05:39:00|8291.3|8289.8|8290.9|8290|8291.4|8290|8290.9|8289.7|14
1650346750000|2022-04-19 05:39:10|8291|8290.1|8290.9|8289.4|8291.3|8290.1|8290.8|8289.3|15
1650346760000|2022-04-19 05:39:20|8290.7|8289.2|8290.9|8289.4|8291|8289.8|8290.5|8289.2|13
1650346770000|2022-04-19 05:39:30|8291|8289.5|8290.5|8289|8291.1|8289.8|8290.4|8289|24
1650346780000|2022-04-19 05:39:40|8290.6|8289.1|8290.6|8289.1|8290.7|8289.5|8290.3|8289|11
1650346790000|2022-04-19 05:39:50|8290.5|8289|8290.6|8289.1|8290.9|8289.6|8290.4|8289|21
1650346800000|2022-04-19 05:40:00|8290.5|8289|8290.6|8289.1|8290.6|8289.4|8290.2|8288.9|11
1650346810000|2022-04-19 05:40:10|8290.5|8289|8290.3|8288.8|8290.5|8289|8290.3|8288.8|19
1650346820000|2022-04-19 05:40:20|8290|8289.1|8289.7|8288.8|8290.4|8289.3|8289.7|8288.5|15
1650346830000|2022-04-19 05:40:30|8290.1|8288.6|8289.6|8288.7|8290.2|8288.8|8289.6|8288.5|17
1650346840000|2022-04-19 05:40:40|8289.5|8288.6|8289.9|8288.4|8290.1|8288.7|8289.5|8288.4|11
1650346850000|2022-04-19 05:40:50|8290|8288.5|8290.3|8288.8|8290.3|8288.8|8289.9|8288.4|11
1650346860000|2022-04-19 05:41:00|8289.9|8289|8290.6|8289.1|8290.8|8289.4|8289.9|8288.9|16
1650346870000|2022-04-19 05:41:10|8290.5|8289|8290.3|8288.8|8290.6|8289.1|8290.3|8288.8|15
1650346880000|2022-04-19 05:41:20|8290.4|8288.9|8289.8|8288.3|8290.4|8288.9|8289.8|8288.3|12
1650346890000|2022-04-19 05:41:30|8289.9|8288.4|8289.8|8288.3|8289.9|8288.4|8289.7|8288.2|17
1650346900000|2022-04-19 05:41:40|8289.5|8288.6|8289.7|8288.2|8289.8|8288.6|8289.3|8288.1|8
1650346910000|2022-04-19 05:41:50|8289.6|8288.1|8289.6|8288.1|8289.7|8288.2|8289.5|8288|9
1650346920000|2022-04-19 05:42:00|8289.4|8287.9|8289.8|8288.3|8289.8|8288.5|8289.2|8287.9|18
1650346930000|2022-04-19 05:42:10|8289.9|8288.4|8289.6|8288.1|8290|8288.5|8289.6|8288.1|15
1650346940000|2022-04-19 05:42:20|8289.5|8288|8289.6|8288.1|8289.6|8288.1|8289.5|8288|12
1650346950000|2022-04-19 05:42:30|8289.5|8288|8289.5|8288|8289.5|8288|8289.5|8288|1
1650346960000|2022-04-19 05:42:40|8289.2|8288.3|8289.2|8288.3|8289.2|8288.3|8289.2|8288.3|1
1650346970000|2022-04-19 05:42:50|8289.3|8288.4|8289.2|8288.3|8289.6|8288.4|8289.2|8288|6
1650346980000|2022-04-19 05:43:00|8289.3|8288.4|8289.3|8288.4|8289.3|8288.4|8289.2|8288.3|5
1650346990000|2022-04-19 05:43:10|8289.6|8288.1|8289.5|8288|8289.6|8288.1|8289.5|8288|6
1650347000000|2022-04-19 05:43:20|8289.4|8287.9|8289.3|8287.8|8289.5|8288.3|8289|8287.7|16
1650347010000|2022-04-19 05:43:30|8289.4|8287.9|8289.2|8288.3|8289.5|8288.4|8289.2|8287.7|11
1650347020000|2022-04-19 05:43:40|8289.3|8288.4|8289.9|8288.4|8289.9|8288.7|8289.2|8288.1|10
1650347030000|2022-04-19 05:43:50|8289.8|8288.3|8289.9|8288.4|8290.1|8288.6|8289.8|8288.3|8
1650347040000|2022-04-19 05:44:00|8290|8288.5|8290|8288.5|8290|8288.5|8289.9|8288.4|11
1650347050000|2022-04-19 05:44:10|8289.9|8288.4|8289.6|8288.1|8289.9|8288.6|8289.4|8288.1|15
1650347060000|2022-04-19 05:44:20|8289.7|8288.2|8289.7|8288.2|8289.8|8288.3|8289.6|8288.1|7
1650347070000|2022-04-19 05:44:30|8289.6|8288.1|8289.3|8288.4|8289.7|8288.5|8289.3|8288.1|14
1650347080000|2022-04-19 05:44:40|8289.2|8288.3|8289.6|8288.1|8289.7|8288.5|8289.2|8288.1|7
1650347090000|2022-04-19 05:44:50|8289.7|8288.2|8289.7|8288.2|8289.7|8288.2|8289.7|8288.2|1
1650347100000|2022-04-19 05:45:00|8289.6|8288.1|8289.6|8288.1|8289.7|8288.2|8289.5|8288|9
1650347110000|2022-04-19 05:45:10|8289.7|8288.2|8289.7|8288.2|8289.8|8288.3|8289.7|8288.2|11
1650347120000|2022-04-19 05:45:20|8289.8|8288.3|8288.6|8287.7|8289.8|8288.5|8288.5|8287.1|25
1650347130000|2022-04-19 05:45:30|8288.9|8287.4|8288.5|8287.6|8288.9|8287.6|8288.3|8287.3|17
1650347140000|2022-04-19 05:45:40|8288.6|8287.7|8288.8|8287.9|8288.9|8288|8288.4|8287.5|12
1650347150000|2022-04-19 05:45:50|8289.1|8287.6|8288.6|8287.7|8289.1|8287.8|8288.6|8287.4|14
1650347160000|2022-04-19 05:46:00|8288.7|8287.8|8288.6|8287.7|8288.9|8287.9|8288.5|8287.3|16
1650347170000|2022-04-19 05:46:10|8288.7|8287.8|8289|8287.5|8289.3|8288.1|8288.6|8287.5|16
1650347180000|2022-04-19 05:46:20|8288.7|8287.8|8289.6|8288.1|8289.6|8288.3|8288.6|8287.7|19
1650347190000|2022-04-19 05:46:30|8289.4|8287.9|8289.2|8287.7|8289.4|8288.1|8288.8|8287.7|9
1650347200000|2022-04-19 05:46:40|8289.1|8287.6|8289|8288.1|8289.3|8288.1|8288.9|8287.6|7
1650347210000|2022-04-19 05:46:50|8288.9|8288|8289.2|8288.3|8289.2|8288.3|8288.9|8288|14
1650347220000|2022-04-19 05:47:00|8289.3|8288.4|8290.1|8288.6|8290.1|8288.6|8289.3|8288.1|18
1650347230000|2022-04-19 05:47:10|8290.2|8288.7|8290.2|8288.7|8290.4|8288.9|8289.7|8288.5|24
1650347240000|2022-04-19 05:47:20|8290.1|8288.6|8290.1|8288.6|8290.2|8289|8289.9|8288.5|11
1650347250000|2022-04-19 05:47:30|8290|8288.5|8289.8|8288.9|8290.2|8288.9|8289.8|8288.5|13
1650347260000|2022-04-19 05:47:40|8289.7|8288.8|8289.9|8288.4|8290|8288.9|8289.7|8288.2|14
1650347270000|2022-04-19 05:47:50|8289.8|8288.3|8289.8|8288.3|8289.8|8288.3|8289.7|8288.2|7
1650347280000|2022-04-19 05:48:00|8289.7|8288.2|8289.3|8288.4|8289.7|8288.4|8289.2|8288|11
1650347290000|2022-04-19 05:48:10|8289.4|8288.5|8289.5|8288|8289.6|8288.5|8289.2|8288|18
1650347300000|2022-04-19 05:48:20|8289.6|8288.1|8289.5|8288|8289.6|8288.2|8289|8287.9|15
1650347310000|2022-04-19 05:48:30|8289.2|8288.3|8289.5|8288|8289.6|8288.4|8289.2|8288|12
1650347320000|2022-04-19 05:48:40|8289.6|8288.1|8289.5|8288|8289.6|8288.4|8289|8287.9|14
1650347330000|2022-04-19 05:48:50|8289.6|8288.1|8289.1|8287.6|8289.7|8288.4|8288.7|8287.6|19
1650347340000|2022-04-19 05:49:00|8289.2|8287.7|8289.2|8287.7|8289.2|8287.9|8288.7|8287.6|8
1650347350000|2022-04-19 05:49:10|8289.1|8287.6|8288.6|8287.7|8289.1|8287.9|8288.5|8287.6|7
1650347360000|2022-04-19 05:49:20|8288.5|8287.6|8288.3|8287.4|8288.5|8287.6|8288.3|8287.4|7
1650347370000|2022-04-19 05:49:30|8288.4|8287.5|8288.4|8287.5|8288.6|8287.7|8288.3|8287.4|14
1650347380000|2022-04-19 05:49:40|8288.5|8287.6|8289|8287.5|8289|8287.6|8288.4|8287.2|9
1650347390000|2022-04-19 05:49:50|8288.9|8287.4|8288.7|8287.8|8289|8287.8|8288.6|8287.4|5
1650347400000|2022-04-19 05:50:00|8289|8287.5|8288.8|8287.9|8289.1|8287.9|8288.7|8287.4|12
1650347410000|2022-04-19 05:50:10|8288.9|8288|8288.8|8287.9|8288.9|8288|8288.8|8287.9|4
1650347420000|2022-04-19 05:50:20|8288.9|8288|8289|8287.5|8289|8288|8288.6|8287.4|10
1650347430000|2022-04-19 05:50:30|8288.7|8287.2|8288.9|8287.4|8289|8287.5|8288.7|8287.2|5
1650347440000|2022-04-19 05:50:40|8288.8|8287.3|8288.9|8287.4|8288.9|8287.4|8288.8|8287.3|4
1650347450000|2022-04-19 05:50:50|8288.8|8287.3|8288.9|8287.4|8288.9|8287.4|8288.8|8287.3|6
1650347460000|2022-04-19 05:51:00|8288.8|8287.3|8288.9|8287.4|8289|8287.5|8288.8|8287.3|6
1650347470000|2022-04-19 05:51:10|8289|8287.5|8289|8287.5|8289|8287.5|8288.9|8287.4|7
1650347480000|2022-04-19 05:51:20|8289.1|8287.6|8289.1|8287.6|8289.1|8287.6|8289|8287.5|5
1650347490000|2022-04-19 05:51:30|8289|8288.1|8289.5|8288|8289.5|8288.2|8289|8287.9|6
1650347500000|2022-04-19 05:51:40|8289.6|8288.1|8289.2|8288.3|8289.6|8288.3|8289.1|8288|9
1650347510000|2022-04-19 05:51:50|8289.1|8288.2|8289.2|8288.3|8289.2|8288.3|8289.1|8288.2|2
1650347520000|2022-04-19 05:52:00|8289.1|8288.2|8289.1|8288.2|8289.2|8288.3|8289.1|8288.2|3
1650347530000|2022-04-19 05:52:10|8288.9|8288|8289.4|8287.9|8289.5|8288.3|8288.7|8287.6|17
1650347540000|2022-04-19 05:52:20|8289.3|8287.8|8289.4|8287.9|8289.4|8287.9|8289.3|8287.8|14
1650347550000|2022-04-19 05:52:30|8289.3|8287.8|8289.3|8287.8|8289.6|8288.1|8289.3|8287.8|15
1650347560000|2022-04-19 05:52:40|8289|8288.1|8289.4|8287.9|8289.4|8288.1|8288.9|8287.9|3
1650347570000|2022-04-19 05:52:50|8289.5|8288|8289.2|8288.3|8289.5|8288.3|8289.1|8287.8|12
1650347580000|2022-04-19 05:53:00|8289.5|8288|8289.5|8288|8289.6|8288.1|8289.4|8287.9|7
1650347590000|2022-04-19 05:53:10|8289.6|8288.1|8289.6|8288.1|8289.6|8288.1|8289.5|8288|3
1650347600000|2022-04-19 05:53:20|8289.8|8288.3|8289.6|8288.1|8289.8|8288.3|8289.5|8288|9
1650347610000|2022-04-19 05:53:30|8289.5|8288|8289.5|8288|8289.6|8288.1|8289.5|8288|7
1650347620000|2022-04-19 05:53:40|8289.6|8288.1|8289.7|8288.2|8289.7|8288.2|8289.5|8288|6
1650347630000|2022-04-19 05:53:50|8289.6|8288.1|8289.8|8288.3|8289.8|8288.3|8289.6|8288.1|7
1650347640000|2022-04-19 05:54:00|8289.9|8288.4|8289.8|8288.3|8289.9|8288.4|8289.8|8288.3|4
1650347650000|2022-04-19 05:54:10|8289.9|8288.4|8289.8|8288.3|8289.9|8288.4|8289.8|8288.3|10
1650347660000|2022-04-19 05:54:20|8289.7|8288.2|8289.7|8288.2|8289.8|8288.3|8289.7|8288.2|7
1650347670000|2022-04-19 05:54:30|8289.8|8288.3|8289.4|8288.5|8289.8|8288.5|8289.3|8288.2|4
1650347680000|2022-04-19 05:54:40|8289.3|8288.4|8289.5|8288|8289.5|8288.4|8289.2|8288|3
1650347690000|2022-04-19 05:54:50|8289.6|8288.1|8289.6|8288.1|8289.6|8288.1|8289.5|8288|3
1650347700000|2022-04-19 05:55:00|8289.5|8288|8289.1|8288.2|8289.6|8288.3|8289.1|8288|5
1650347710000|2022-04-19 05:55:10|8289.2|8288.3|8289.5|8288|8289.5|8288.3|8289.1|8287.9|8
1650347720000|2022-04-19 05:55:20|8289.4|8287.9|8289.3|8287.8|8289.4|8287.9|8289.2|8287.7|8
1650347730000|2022-04-19 05:55:30|8289.2|8287.7|8288.8|8287.9|8289.3|8287.9|8288.8|8287.6|5
1650347740000|2022-04-19 05:55:40|8288.9|8288|8289.2|8287.7|8289.4|8288|8288.8|8287.7|14
1650347750000|2022-04-19 05:55:50|8289.1|8287.6|8289.1|8287.6|8289.2|8287.9|8288.7|8287.5|10
1650347760000|2022-04-19 05:56:00|8289.2|8287.7|8289.2|8287.7|8289.3|8288|8288.9|8287.6|17
1650347770000|2022-04-19 05:56:10|8289.1|8287.6|8288.6|8287.1|8289.1|8287.9|8288.5|8287|11
1650347780000|2022-04-19 05:56:20|8288.5|8287|8288.1|8287.2|8288.6|8287.4|8288.1|8286.9|14
1650347790000|2022-04-19 05:56:30|8288|8287.1|8288.5|8287|8288.5|8287.4|8288|8286.9|11
1650347800000|2022-04-19 05:56:40|8288.4|8286.9|8288.5|8287|8288.6|8287.2|8288|8286.9|11
1650347810000|2022-04-19 05:56:50|8288.4|8286.9|8288.4|8286.9|8288.6|8287.3|8288.2|8286.9|11
1650347820000|2022-04-19 05:57:00|8288.5|8287|8288.2|8287.3|8288.5|8287.3|8288.1|8286.9|8
1650347830000|2022-04-19 05:57:10|8288.1|8287.2|8288.5|8287|8288.5|8287.4|8288.1|8287|5
1650347840000|2022-04-19 05:57:20|8288.4|8286.9|8288.2|8287.3|8288.7|8287.4|8288.2|8286.9|12
1650347850000|2022-04-19 05:57:30|8288.3|8287.4|8288.2|8287.3|8288.3|8287.4|8288.2|8287.3|6
1650347860000|2022-04-19 05:57:40|8288.3|8287.4|8288.2|8287.3|8288.3|8287.4|8288.1|8287.2|4
1650347870000|2022-04-19 05:57:50|8288.1|8287.2|8288.2|8287.3|8288.2|8287.3|8288.1|8287.2|8
1650347880000|2022-04-19 05:58:00|8288.1|8287.2|8288.7|8287.2|8288.9|8287.4|8288.1|8287|14
1650347890000|2022-04-19 05:58:10|8288.6|8287.1|8288.5|8287.6|8289|8287.7|8288.5|8287.1|16
1650347900000|2022-04-19 05:58:20|8288.8|8287.3|8288.8|8287.3|8288.9|8287.4|8288.8|8287.3|7
1650347910000|2022-04-19 05:58:30|8289|8287.5|8289|8287.5|8289|8287.5|8288.9|8287.4|5
1650347920000|2022-04-19 05:58:40|8288.9|8287.4|8288.8|8287.3|8289|8287.5|8288.8|8287.3|6
1650347930000|2022-04-19 05:58:50|8288.9|8287.4|8289.1|8287.6|8289.1|8287.8|8288.7|8287.3|11
1650347940000|2022-04-19 05:59:00|8288.9|8287.4|8289.1|8287.6|8289.2|8288|8288.7|8287.4|16
1650347950000|2022-04-19 05:59:10|8289.2|8287.7|8289.6|8288.1|8289.7|8288.2|8288.9|8287.6|18
1650347960000|2022-04-19 05:59:20|8289.7|8288.2|8289.7|8288.2|8289.7|8288.2|8289.6|8288.1|11
1650347970000|2022-04-19 05:59:30|8289.8|8288.3|8289.6|8288.1|8289.8|8288.3|8289.6|8288.1|10
1650347980000|2022-04-19 05:59:40|8289.7|8288.2|8289.7|8288.2|8289.9|8288.6|8289.4|8288.1|22
1650347990000|2022-04-19 05:59:50|8289.8|8288.3|8290.5|8289|8290.5|8289|8289.6|8288.1|19
1650348000000|2022-04-19 06:00:00|8290.6|8289.1|8290.1|8288.6|8290.7|8289.3|8289.8|8288.5|30
1650348010000|2022-04-19 06:00:10|8290.2|8288.7|8289.8|8288.9|8290.3|8289.3|8289.8|8288.6|28
1650348020000|2022-04-19 06:00:20|8289.7|8288.8|8288.5|8287.6|8289.8|8288.9|8288.4|8287.2|37
1650348030000|2022-04-19 06:00:30|8288.6|8287.7|8288.6|8287.7|8289|8287.8|8288.5|8287.3|20
1650348040000|2022-04-19 06:00:40|8289|8287.5|8289.4|8287.9|8289.6|8288.4|8288.9|8287.4|24
1650348050000|2022-04-19 06:00:50|8289.2|8288.3|8289.8|8288.3|8290|8288.6|8289.2|8287.9|25
1650348060000|2022-04-19 06:01:00|8289.5|8288.6|8289.6|8288.1|8289.9|8288.7|8289.2|8287.9|21
1650348070000|2022-04-19 06:01:10|8289.5|8288|8289.2|8288.3|8289.6|8288.3|8289.2|8287.9|14
1650348080000|2022-04-19 06:01:20|8289.5|8288|8290|8288.5|8290.1|8289|8289.5|8288|27
1650348090000|2022-04-19 06:01:30|8289.9|8288.4|8289.7|8288.2|8290|8288.5|8289.6|8288.1|20
1650348100000|2022-04-19 06:01:40|8289.2|8288.3|8289.9|8288.4|8289.9|8288.4|8289.2|8287.9|18
1650348110000|2022-04-19 06:01:50|8289.8|8288.3|8289.7|8288.2|8290|8288.5|8289.7|8288.2|17
1650348120000|2022-04-19 06:02:00|8289.6|8288.1|8289.7|8288.2|8289.7|8288.5|8289.3|8287.8|16
1650348130000|2022-04-19 06:02:10|8289.4|8288.5|8289.9|8288.4|8289.9|8288.6|8289.4|8288.2|14
1650348140000|2022-04-19 06:02:20|8290|8288.5|8290.3|8288.8|8290.3|8288.8|8289.9|8288.4|17
1650348150000|2022-04-19 06:02:30|8290.2|8288.7|8290.6|8289.1|8290.7|8289.4|8290.2|8288.7|19
1650348160000|2022-04-19 06:02:40|8290.5|8289|8290.4|8288.9|8290.5|8289.2|8289.9|8288.9|14
1650348170000|2022-04-19 06:02:50|8290.5|8289|8290.4|8288.9|8290.5|8289.3|8290|8288.9|13
1650348180000|2022-04-19 06:03:00|8290|8289.1|8290.3|8288.8|8290.3|8289.1|8289.9|8288.6|9
1650348190000|2022-04-19 06:03:10|8290.2|8288.7|8290.1|8288.6|8290.2|8289|8289.5|8288.2|22
1650348200000|2022-04-19 06:03:20|8290.2|8288.7|8290.4|8288.9|8290.6|8289.3|8290.2|8288.7|15
1650348210000|2022-04-19 06:03:30|8290.3|8288.8|8290.2|8289.3|8290.5|8289.3|8290|8288.7|20
1650348220000|2022-04-19 06:03:40|8290.6|8289.1|8290.7|8289.2|8290.7|8289.3|8290.1|8288.9|23
1650348230000|2022-04-19 06:03:50|8290.8|8289.3|8290.9|8289.4|8291.1|8289.7|8290.5|8289.2|22
1650348240000|2022-04-19 06:04:00|8290.8|8289.3|8291.3|8290.4|8291.8|8290.4|8290.6|8289.3|21
1650348250000|2022-04-19 06:04:10|8291.7|8290.2|8291.1|8290.2|8291.7|8290.5|8291.1|8289.7|11
1650348260000|2022-04-19 06:04:20|8291|8290.1|8290.9|8290|8291.2|8290.2|8290.6|8289.5|18
1650348270000|2022-04-19 06:04:30|8291.1|8289.6|8290.9|8289.4|8291.1|8290|8290.5|8289.3|13
1650348280000|2022-04-19 06:04:40|8290.7|8289.8|8291|8289.5|8291.1|8289.9|8290.7|8289.5|12
1650348290000|2022-04-19 06:04:50|8290.9|8289.4|8290.9|8289.4|8291.1|8289.6|8290.9|8289.4|5
1650348300000|2022-04-19 06:05:00|8290.8|8289.3|8291.1|8289.6|8291.3|8289.8|8290.8|8289.3|20
1650348310000|2022-04-19 06:05:10|8291.2|8289.7|8290.8|8289.3|8291.2|8289.7|8290.5|8289.2|20
1650348320000|2022-04-19 06:05:20|8290.7|8289.2|8290.7|8289.8|8290.9|8289.8|8290.6|8289.2|10
1650348330000|2022-04-19 06:05:30|8290.6|8289.7|8290.7|8289.8|8290.7|8289.8|8290.6|8289.7|2
1650348340000|2022-04-19 06:05:40|8290.8|8289.9|8291.5|8290|8291.7|8290.2|8290.7|8289.7|16
1650348350000|2022-04-19 06:05:50|8291.4|8289.9|8291.6|8290.1|8291.7|8290.4|8291.2|8289.9|21
1650348360000|2022-04-19 06:06:00|8291.5|8290|8291.1|8290.2|8291.8|8290.6|8291.1|8290|12
1650348370000|2022-04-19 06:06:10|8291.2|8290.3|8290.7|8289.8|8291.8|8290.6|8290.7|8289.5|23
1650348380000|2022-04-19 06:06:20|8290.8|8289.9|8290|8289.1|8290.8|8289.9|8289.9|8289|17
1650348390000|2022-04-19 06:06:30|8289.9|8289|8290.4|8288.9|8290.5|8289.3|8289.9|8288.8|21
1650348400000|2022-04-19 06:06:40|8290.5|8289|8290.1|8289.2|8290.5|8289.2|8289.9|8288.8|24
1650348410000|2022-04-19 06:06:50|8290|8289.1|8290.3|8289.4|8290.6|8289.6|8289.9|8288.9|30
1650348420000|2022-04-19 06:07:00|8290.4|8289.5|8290.7|8289.8|8290.8|8289.9|8290.3|8289.4|15
1650348430000|2022-04-19 06:07:10|8290.8|8289.9|8290.8|8289.9|8291.3|8290.2|8290.8|8289.4|19
1650348440000|2022-04-19 06:07:20|8290.7|8289.8|8289.9|8289|8290.7|8289.8|8289.9|8288.9|28
1650348450000|2022-04-19 06:07:30|8290.2|8288.7|8291|8289.5|8291.1|8289.8|8289.9|8288.7|22
1650348460000|2022-04-19 06:07:40|8291.1|8289.6|8291.1|8289.6|8291.3|8290.4|8290.7|8289.5|22
1650348470000|2022-04-19 06:07:50|8291|8289.5|8290.8|8289.3|8291.1|8289.6|8290.8|8289.3|11
1650348480000|2022-04-19 06:08:00|8290.9|8289.4|8291.4|8290.5|8291.4|8290.5|8290.9|8289.4|16
1650348490000|2022-04-19 06:08:10|8291.7|8290.2|8291.2|8289.7|8291.7|8290.2|8291.2|8289.7|11
1650348500000|2022-04-19 06:08:20|8291.3|8289.8|8291.1|8289.6|8291.3|8290.2|8290.6|8289.5|26
1650348510000|2022-04-19 06:08:30|8290.9|8289.4|8290.9|8289.4|8291|8290|8290.6|8289.4|10
1650348520000|2022-04-19 06:08:40|8290.5|8289.6|8290.4|8288.9|8290.9|8289.6|8290.3|8288.8|26
1650348530000|2022-04-19 06:08:50|8290.5|8289|8290.9|8289.4|8290.9|8289.4|8290.4|8288.9|20
1650348540000|2022-04-19 06:09:00|8290.8|8289.3|8290.6|8289.7|8290.9|8289.7|8290.1|8288.9|21
1650348550000|2022-04-19 06:09:10|8290.7|8289.8|8290.9|8289.4|8291.1|8289.9|8290.4|8289.2|28
1650348560000|2022-04-19 06:09:20|8291|8289.5|8291.1|8289.6|8291.1|8289.6|8291|8289.5|2
1650348570000|2022-04-19 06:09:30|8291|8289.5|8291.1|8289.6|8291.5|8290.2|8290.8|8289.5|20
1650348580000|2022-04-19 06:09:40|8291.2|8289.7|8290.5|8289.6|8291.2|8290|8290.3|8289.4|29
1650348590000|2022-04-19 06:09:50|8290.4|8289.5|8290.4|8289.5|8290.5|8289.6|8290.4|8289.5|3
1650348600000|2022-04-19 06:10:00|8290.1|8289.2|8290.1|8288.6|8290.4|8289.2|8289.7|8288.5|24
1650348610000|2022-04-19 06:10:10|8290|8288.5|8289.6|8288.7|8290.1|8288.8|8289.6|8288.4|17
1650348620000|2022-04-19 06:10:20|8289.5|8288.6|8289.1|8288.2|8289.6|8288.7|8289|8288.1|8
1650348630000|2022-04-19 06:10:30|8289|8288.1|8289.2|8288.3|8289.7|8288.4|8289|8288.1|11
1650348640000|2022-04-19 06:10:40|8289.1|8288.2|8289.1|8287.6|8289.2|8288.3|8288.8|8287.6|13
1650348650000|2022-04-19 06:10:50|8289.2|8287.7|8289.1|8287.6|8289.2|8287.7|8289.1|8287.6|6
1650348660000|2022-04-19 06:11:00|8289|8287.5|8288.9|8287.4|8289.1|8287.8|8288.7|8287.4|9
1650348670000|2022-04-19 06:11:10|8288.8|8287.3|8288.9|8287.4|8289|8287.5|8288.6|8287.1|16
1650348680000|2022-04-19 06:11:20|8289|8287.5|8288.6|8287.7|8289.1|8287.8|8288.5|8287.4|22
1650348690000|2022-04-19 06:11:30|8288.5|8287.1|8288|8287.1|8288.5|8287.3|8288|8286.8|18
1650348700000|2022-04-19 06:11:40|8288.3|8286.8|8288.6|8287.1|8288.6|8287.4|8288.1|8286.7|9
1650348710000|2022-04-19 06:11:50|8288.5|8287|8288.3|8286.8|8288.6|8287.2|8288|8286.7|11
1650348720000|2022-04-19 06:12:00|8288.2|8286.7|8288.2|8286.7|8288.4|8287.4|8287.7|8286.7|18
1650348730000|2022-04-19 06:12:10|8288.1|8286.6|8288.1|8286.6|8288.1|8286.9|8287.7|8286.5|8
1650348740000|2022-04-19 06:12:20|8288|8286.5|8288.4|8286.9|8288.5|8287.2|8287.9|8286.5|14
1650348750000|2022-04-19 06:12:30|8288.1|8287.2|8289|8287.5|8289|8287.8|8288.1|8287.2|13
1650348760000|2022-04-19 06:12:40|8288.9|8287.4|8288.5|8287|8288.9|8287.6|8288.3|8286.8|23
1650348770000|2022-04-19 06:12:50|8288.4|8286.9|8288.8|8287.3|8288.9|8287.7|8288.4|8286.9|19
1650348780000|2022-04-19 06:13:00|8288.5|8287.6|8288.8|8287.3|8288.9|8287.7|8288.4|8287.1|22
1650348790000|2022-04-19 06:13:10|8288.7|8287.2|8288.9|8287.4|8289|8287.5|8288.7|8287.2|9
1650348800000|2022-04-19 06:13:20|8288.8|8287.3|8288.6|8287.1|8288.8|8287.5|8288.4|8287|10
1650348810000|2022-04-19 06:13:30|8288.5|8287|8288|8287.1|8288.7|8287.7|8288|8287|22
1650348820000|2022-04-19 06:13:40|8288.1|8287.2|8288.5|8287|8288.7|8287.4|8287.9|8286.8|28
1650348830000|2022-04-19 06:13:50|8288.6|8287.1|8288.4|8286.9|8288.6|8287.1|8288.3|8286.8|7
1650348840000|2022-04-19 06:14:00|8288.5|8287|8288.5|8287|8288.9|8287.4|8288.2|8286.9|11
1650348850000|2022-04-19 06:14:10|8288.6|8287.1|8288.3|8286.8|8288.6|8287.1|8288.2|8286.7|13
1650348860000|2022-04-19 06:14:20|8288.2|8286.7|8288.1|8286.6|8288.4|8286.9|8288.1|8286.6|13
1650348870000|2022-04-19 06:14:30|8288.2|8286.7|8288.4|8286.9|8288.5|8287|8288.1|8286.6|23
1650348880000|2022-04-19 06:14:40|8288.7|8287.2|8288.6|8287.1|8288.7|8287.2|8288.6|8287.1|14
1650348890000|2022-04-19 06:14:50|8288.5|8287|8288.1|8286.6|8288.6|8287.1|8288.1|8286.6|12
1650348900000|2022-04-19 06:15:00|8288|8286.5|8287.4|8286.5|8288|8286.5|8287.3|8286|13
1650348910000|2022-04-19 06:15:10|8287.5|8286.6|8288|8286.5|8288.1|8286.7|8287.5|8286.4|12
1650348920000|2022-04-19 06:15:20|8288.1|8286.6|8287.9|8287|8288.2|8287|8287.7|8286.5|16
1650348930000|2022-04-19 06:15:30|8287.7|8286.8|8288.6|8287.1|8288.7|8287.4|8287.7|8286.6|22
1650348940000|2022-04-19 06:15:40|8288.2|8287.3|8288.2|8286.7|8288.6|8287.4|8287.9|8286.6|13
1650348950000|2022-04-19 06:15:50|8288|8286.5|8288.2|8286.7|8288.5|8287.3|8287.7|8286.5|26
1650348960000|2022-04-19 06:16:00|8288|8287.1|8288.2|8286.7|8288.2|8287.2|8287.9|8286.7|11
1650348970000|2022-04-19 06:16:10|8288.1|8286.6|8288.1|8286.6|8288.2|8286.7|8288|8286.5|7
1650348980000|2022-04-19 06:16:20|8288|8286.5|8287.5|8286.6|8288.1|8286.6|8287.4|8285.9|21
1650348990000|2022-04-19 06:16:30|8287.4|8286.5|8288.2|8286.7|8288.2|8287|8287.4|8286.5|19
1650349000000|2022-04-19 06:16:40|8288.1|8286.6|8287.1|8286.2|8288.8|8287.6|8286.9|8286|25
1650349010000|2022-04-19 06:16:50|8287.2|8286.3|8287.5|8286|8287.6|8286.4|8287.1|8285.9|12
1650349020000|2022-04-19 06:17:00|8287.6|8286.1|8287.3|8285.8|8287.6|8286.1|8287.2|8285.7|21
1650349030000|2022-04-19 06:17:10|8287.4|8285.9|8287.2|8285.7|8287.4|8286.3|8287|8285.5|19
1650349040000|2022-04-19 06:17:20|8287.3|8285.8|8287.2|8285.7|8287.4|8286.1|8286.9|8285.7|14
1650349050000|2022-04-19 06:17:30|8287.3|8285.8|8287.1|8285.6|8287.3|8286.2|8286.8|8285.6|17
1650349060000|2022-04-19 06:17:40|8287|8285.5|8287|8286.1|8287.1|8286.2|8286.6|8285.5|20
1650349070000|2022-04-19 06:17:50|8286.9|8286|8286.6|8285.7|8287.3|8286.1|8286.6|8285.6|16
1650349080000|2022-04-19 06:18:00|8286.7|8285.8|8286.7|8285.2|8286.9|8285.8|8286.3|8285|19
1650349090000|2022-04-19 06:18:10|8286.6|8285.1|8286.9|8285.4|8286.9|8285.8|8286.3|8285.1|13
1650349100000|2022-04-19 06:18:20|8287|8285.5|8286.3|8285.4|8287|8285.5|8286.3|8284.9|28
1650349110000|2022-04-19 06:18:30|8286.4|8285.5|8286.6|8285.7|8287|8285.8|8286.3|8285.3|19
1650349120000|2022-04-19 06:18:40|8286.7|8285.8|8287|8285.5|8287.3|8286|8286.7|8285.4|22
1650349130000|2022-04-19 06:18:50|8286.9|8285.4|8286.9|8285.4|8287|8285.5|8286.7|8285.2|22
1650349140000|2022-04-19 06:19:00|8286.8|8285.3|8287.2|8286.3|8287.4|8286.5|8286.7|8285.2|23
1650349150000|2022-04-19 06:19:10|8287.3|8286.4|8286.9|8285.4|8287.5|8286.4|8286.7|8285.4|16
1650349160000|2022-04-19 06:19:20|8286.8|8285.3|8286.7|8285.8|8286.9|8285.8|8286.5|8285.3|14
1650349170000|2022-04-19 06:19:30|8286.8|8285.9|8287|8285.5|8287.1|8285.9|8286.8|8285.4|11
1650349180000|2022-04-19 06:19:40|8286.9|8285.4|8286.8|8285.3|8287.2|8285.7|8286.7|8285.2|20
1650349190000|2022-04-19 06:19:50|8286.9|8285.4|8287.4|8285.9|8287.4|8285.9|8286.8|8285.3|11
1650349200000|2022-04-19 06:20:00|8287.3|8285.8|8287.2|8286.3|8287.8|8286.4|8287.2|8285.8|22
1650349210000|2022-04-19 06:20:10|8287.1|8286.2|8287.4|8285.9|8287.5|8286.3|8286.9|8285.9|14
1650349220000|2022-04-19 06:20:20|8287.3|8285.8|8286.3|8284.8|8287.4|8285.9|8286|8284.6|21
1650349230000|2022-04-19 06:20:30|8286.2|8284.7|8286.1|8284.6|8286.3|8284.9|8285.8|8284.4|15
1650349240000|2022-04-19 06:20:40|8285.8|8284.9|8286|8284.5|8286.4|8285.1|8285.8|8284.5|20
1650349250000|2022-04-19 06:20:50|8285.9|8284.4|8286.3|8284.8|8286.6|8285.4|8285.9|8284.4|18
1650349260000|2022-04-19 06:21:00|8286.2|8284.7|8286.5|8285|8286.5|8285.3|8286.1|8284.7|13
1650349270000|2022-04-19 06:21:10|8286.3|8284.8|8286.4|8285.5|8286.7|8285.5|8286|8284.7|14
1650349280000|2022-04-19 06:21:20|8286.7|8285.2|8287.5|8286|8287.5|8286.2|8286.7|8285.2|12
1650349290000|2022-04-19 06:21:30|8286.9|8285.8|8287.2|8285.7|8287.3|8285.9|8286.8|8285.5|12
1650349300000|2022-04-19 06:21:40|8287.1|8285.6|8287.5|8286|8287.5|8286.1|8286.6|8285.4|25
1650349310000|2022-04-19 06:21:50|8287.3|8286.4|8287.1|8286.2|8287.5|8286.4|8286.7|8285.8|17
1650349320000|2022-04-19 06:22:00|8287.2|8286.3|8287.6|8286.1|8287.7|8286.7|8287.1|8285.9|26
1650349330000|2022-04-19 06:22:10|8287.5|8286|8287.6|8286.1|8287.6|8286.1|8287.5|8286|8
1650349340000|2022-04-19 06:22:20|8287.8|8286.3|8287.6|8286.7|8287.8|8286.7|8287.3|8286|15
1650349350000|2022-04-19 06:22:30|8287.5|8286.6|8287.4|8285.9|8287.9|8286.6|8287.2|8285.8|14
1650349360000|2022-04-19 06:22:40|8287.1|8286.2|8287.9|8286.4|8287.9|8286.8|8287|8285.9|15
1650349370000|2022-04-19 06:22:50|8288|8286.5|8288|8286.5|8288.1|8286.6|8287.9|8286.4|8
1650349380000|2022-04-19 06:23:00|8288.1|8286.6|8287.9|8286.4|8288.2|8286.7|8287.9|8286.4|7
1650349390000|2022-04-19 06:23:10|8287.8|8286.3|8288.1|8286.6|8288.1|8286.6|8287.3|8286.2|17
1650349400000|2022-04-19 06:23:20|8288|8286.5|8287.3|8285.8|8288.1|8286.6|8286.7|8285.8|18
1650349410000|2022-04-19 06:23:30|8287.5|8286|8287.4|8286.5|8287.5|8286.5|8287.1|8285.7|19
1650349420000|2022-04-19 06:23:40|8287.3|8286.4|8287.1|8286.2|8287.4|8286.5|8286.9|8285.6|22
1650349430000|2022-04-19 06:23:50|8287.2|8286.3|8287.6|8286.7|8287.8|8286.9|8287.1|8286|19
1650349440000|2022-04-19 06:24:00|8287.5|8286.6|8288.4|8286.9|8288.4|8286.9|8287.2|8286.1|34
1650349450000|2022-04-19 06:24:10|8288.3|8286.8|8288.4|8286.9|8288.7|8287.5|8288|8286.6|29
1650349460000|2022-04-19 06:24:20|8288.3|8286.8|8288.2|8286.7|8288.3|8287.1|8287.6|8286.4|21
1650349470000|2022-04-19 06:24:30|8288.1|8286.6|8287.6|8286.7|8288.3|8286.9|8287.5|8286.4|25
1650349480000|2022-04-19 06:24:40|8287.5|8286.6|8287.9|8286.4|8288|8286.8|8287.5|8286.3|12
1650349490000|2022-04-19 06:24:50|8288|8286.5|8288.1|8286.6|8288.1|8286.7|8287.4|8286.2|8
1650349500000|2022-04-19 06:25:00|8288.2|8286.7|8288.3|8286.8|8288.5|8287.1|8287.9|8286.7|22
1650349510000|2022-04-19 06:25:10|8288.4|8286.9|8288.3|8286.8|8288.5|8287|8288.3|8286.8|14
1650349520000|2022-04-19 06:25:20|8288.5|8287|8288.9|8287.4|8288.9|8287.7|8288.4|8287|10
1650349530000|2022-04-19 06:25:30|8288.8|8287.3|8288.5|8287|8288.8|8287.3|8288.4|8286.9|16
1650349540000|2022-04-19 06:25:40|8288.4|8286.9|8288.4|8286.9|8288.5|8287.2|8288.1|8286.9|4
1650349550000|2022-04-19 06:25:50|8288.5|8287|8288.4|8286.9|8288.6|8287.3|8288.1|8286.8|16
1650349560000|2022-04-19 06:26:00|8288|8287.1|8289.1|8287.6|8289.1|8287.6|8288|8286.8|16
1650349570000|2022-04-19 06:26:10|8289.2|8287.7|8288.6|8287.1|8289.2|8288|8288.3|8287|30
1650349580000|2022-04-19 06:26:20|8288.5|8287|8288.7|8287.2|8288.7|8287.2|8288.3|8286.8|27
1650349590000|2022-04-19 06:26:30|8288.8|8287.3|8288.8|8287.3|8288.8|8287.3|8288.6|8287.1|15
1650349600000|2022-04-19 06:26:40|8288.7|8287.2|8289.7|8288.2|8289.7|8288.2|8288.7|8287.2|11
1650349610000|2022-04-19 06:26:50|8289.6|8288.1|8290|8288.5|8290|8288.5|8289.6|8288.1|8
1650349620000|2022-04-19 06:27:00|8290.1|8288.6|8289.4|8287.9|8290.1|8288.9|8289|8287.8|13
1650349630000|2022-04-19 06:27:10|8289.3|8287.8|8289.1|8287.6|8289.4|8288|8288.6|8287.3|23
1650349640000|2022-04-19 06:27:20|8289.3|8287.8|8289.3|8287.8|8289.4|8287.9|8288.5|8287.5|18
1650349650000|2022-04-19 06:27:30|8289.2|8287.7|8289.3|8287.8|8289.5|8288|8288.8|8287.5|14
1650349660000|2022-04-19 06:27:40|8289.2|8287.7|8288.9|8287.4|8289.3|8288.1|8288.7|8287.4|18
1650349670000|2022-04-19 06:27:50|8289|8287.5|8289.1|8287.6|8289.2|8287.7|8288.6|8287.5|17
1650349680000|2022-04-19 06:28:00|8289|8287.5|8288.5|8287.6|8289.1|8287.9|8288.5|8287.5|8
1650349690000|2022-04-19 06:28:10|8288.6|8287.7|8288.7|8287.8|8288.8|8287.9|8288.5|8287.6|12
1650349700000|2022-04-19 06:28:20|8288.8|8287.9|8289|8288.1|8289.2|8288.1|8288.8|8287.7|9
1650349710000|2022-04-19 06:28:30|8288.9|8288|8288.7|8287.8|8289.5|8288.2|8288.6|8287.7|13
1650349720000|2022-04-19 06:28:40|8289|8287.5|8288.5|8287.6|8289|8287.7|8288.5|8287.1|22
1650349730000|2022-04-19 06:28:50|8288.4|8287.5|8288.9|8287.4|8288.9|8287.7|8288.4|8287.4|6
1650349740000|2022-04-19 06:29:00|8288.5|8287.6|8288.6|8287.7|8289.5|8288.3|8288.5|8287.6|25
1650349750000|2022-04-19 06:29:10|8288.7|8287.8|8288.5|8287.6|8289|8287.8|8288.4|8287.3|20
1650349760000|2022-04-19 06:29:20|8288.6|8287.7|8288.8|8287.3|8288.9|8287.7|8288.5|8287.3|10
1650349770000|2022-04-19 06:29:30|8288.7|8287.2|8288.7|8287.2|8288.7|8287.2|8288.7|8287.2|1
1650349780000|2022-04-19 06:29:40|8288.8|8287.3|8288.8|8287.3|8288.8|8287.3|8288.7|8287.2|3
1650349790000|2022-04-19 06:29:50|8288.7|8287.2|8288.9|8287.4|8288.9|8287.7|8288.5|8287.2|11
1650349800000|2022-04-19 06:30:00|8288.8|8287.3|8289.2|8287.7|8289.2|8287.9|8288.6|8287.3|15
1650349810000|2022-04-19 06:30:10|8289.1|8287.6|8288.9|8287.4|8289.2|8287.7|8288.9|8287.4|9
1650349820000|2022-04-19 06:30:20|8289|8287.5|8288.7|8287.2|8289|8287.5|8288.6|8287.1|18
1650349830000|2022-04-19 06:30:30|8288.8|8287.3|8289|8287.5|8289|8287.5|8288.7|8287.2|13
1650349840000|2022-04-19 06:30:40|8289.1|8287.6|8289.6|8288.1|8289.6|8288.1|8288.9|8287.6|13
1650349850000|2022-04-19 06:30:50|8289.7|8288.2|8289.8|8288.3|8289.9|8288.6|8289.5|8288.1|14
1650349860000|2022-04-19 06:31:00|8289.9|8288.4|8290.1|8288.6|8290.1|8288.6|8289.9|8288.4|15
1650349870000|2022-04-19 06:31:10|8290|8288.5|8290.6|8289.1|8290.7|8289.2|8290|8288.5|13
1650349880000|2022-04-19 06:31:20|8290.5|8289|8290.3|8289.4|8290.7|8289.4|8289.7|8288.2|29
1650349890000|2022-04-19 06:31:30|8290.5|8289|8289.7|8288.2|8290.5|8289|8289.7|8288.2|14
1650349900000|2022-04-19 06:31:40|8289.8|8288.3|8290.6|8289.1|8290.7|8289.4|8289.7|8288.2|21
1650349910000|2022-04-19 06:31:50|8290.5|8289|8290.7|8289.2|8290.8|8289.4|8290.1|8288.9|17
1650349920000|2022-04-19 06:32:00|8290.8|8289.3|8290.6|8289.1|8290.8|8289.3|8290.4|8288.9|15
1650349930000|2022-04-19 06:32:10|8290.7|8289.2|8290.9|8289.4|8290.9|8289.4|8290.6|8289.1|10
1650349940000|2022-04-19 06:32:20|8291|8289.5|8291|8289.5|8291|8289.5|8290.9|8289.4|5
1650349950000|2022-04-19 06:32:30|8290.9|8289.4|8291.1|8289.6|8291.1|8289.9|8290.8|8289.3|12
1650349960000|2022-04-19 06:32:40|8291|8289.5|8290.6|8289.7|8291.1|8289.9|8290.6|8289.5|14
1650349970000|2022-04-19 06:32:50|8290.5|8289.6|8291.1|8289.6|8291.3|8290|8290.5|8289.2|19
1650349980000|2022-04-19 06:33:00|8290.9|8289.4|8290.7|8289.2|8290.9|8289.4|8290.6|8289.1|20
1650349990000|2022-04-19 06:33:10|8290.8|8289.3|8290.6|8289.1|8290.8|8289.3|8290.1|8288.9|16
1650350000000|2022-04-19 06:33:20|8290.5|8289|8290|8288.5|8290.6|8289.1|8289.9|8288.5|13
1650350010000|2022-04-19 06:33:30|8290.1|8288.6|8290.2|8289.3|8290.6|8289.3|8289.6|8288.5|21
1650350020000|2022-04-19 06:33:40|8290.5|8289|8290.5|8289|8290.7|8289.3|8290.1|8289|19
1650350030000|2022-04-19 06:33:50|8290.6|8289.1|8290.7|8289.2|8290.7|8289.4|8290.2|8288.7|20
1650350040000|2022-04-19 06:34:00|8290.6|8289.1|8290.1|8288.6|8290.7|8289.2|8290.1|8288.6|17
1650350050000|2022-04-19 06:34:10|8289.9|8288.4|8289.8|8288.3|8289.9|8288.4|8289.7|8288.2|15
1650350060000|2022-04-19 06:34:20|8289.7|8288.2|8289|8288.1|8289.8|8288.3|8288.9|8287.8|18
1650350070000|2022-04-19 06:34:30|8289.2|8287.7|8289.7|8288.2|8289.7|8288.2|8289.2|8287.7|14
1650350080000|2022-04-19 06:34:40|8289.6|8288.1|8289.6|8288.1|8289.6|8288.1|8289.5|8288|3
1650350090000|2022-04-19 06:34:50|8289.5|8288|8289.1|8287.6|8289.5|8288.2|8288.8|8287.4|21
1650350100000|2022-04-19 06:35:00|8289.2|8287.7|8289|8287.5|8289.2|8287.7|8288.9|8287.4|13
1650350110000|2022-04-19 06:35:10|8289.1|8287.6|8288.9|8287.4|8289.1|8287.6|8288.9|8287.4|3
1650350120000|2022-04-19 06:35:20|8288.8|8287.3|8288.8|8287.9|8289|8288|8288.5|8287.3|14
1650350130000|2022-04-19 06:35:30|8288.9|8288|8289.2|8287.7|8289.3|8288.1|8288.7|8287.5|20
1650350140000|2022-04-19 06:35:40|8289.1|8287.6|8289.1|8288.2|8289.4|8288.2|8288.6|8287.4|33
1650350150000|2022-04-19 06:35:50|8289.2|8288.3|8290.1|8289.2|8290.5|8289.2|8289.2|8288.1|32
1650350160000|2022-04-19 06:36:00|8289.9|8289|8290|8288.5|8290.4|8289|8289.8|8288.5|21
1650350170000|2022-04-19 06:36:10|8290.1|8288.6|8290.2|8288.7|8290.2|8288.7|8290|8288.5|8
1650350180000|2022-04-19 06:36:20|8290.1|8288.6|8289.5|8288.6|8290.1|8288.8|8289.5|8288.4|11
1650350190000|2022-04-19 06:36:30|8289.7|8288.2|8289|8288.1|8289.8|8288.6|8288.9|8287.8|27
1650350200000|2022-04-19 06:36:40|8289.4|8287.9|8289.4|8287.9|8289.6|8288.1|8289.3|8287.8|17
1650350210000|2022-04-19 06:36:50|8289.5|8288|8289.5|8288|8289.6|8288.1|8289.4|8287.9|11
1650350220000|2022-04-19 06:37:00|8289.3|8287.8|8289.6|8288.1|8289.7|8288.2|8288.9|8287.8|13
1650350230000|2022-04-19 06:37:10|8289.5|8288|8289.5|8288|8289.6|8288.1|8289.4|8287.9|5
1650350240000|2022-04-19 06:37:20|8289.4|8287.9|8289.5|8288|8289.5|8288|8289.4|8287.9|6
1650350250000|2022-04-19 06:37:30|8289.4|8287.9|8290.1|8288.6|8290.1|8288.6|8289.4|8287.9|14
1650350260000|2022-04-19 06:37:40|8289.7|8288.8|8290.3|8288.8|8290.4|8289.2|8289.7|8288.5|23
1650350270000|2022-04-19 06:37:50|8290.2|8288.7|8290.3|8288.8|8290.4|8288.9|8290.2|8288.7|6
1650350280000|2022-04-19 06:38:00|8290.2|8288.7|8290|8288.5|8290.2|8288.8|8289.6|8288.4|11
1650350290000|2022-04-19 06:38:10|8289.9|8288.4|8290.1|8288.6|8290.2|8288.9|8289.6|8288.4|15
1650350300000|2022-04-19 06:38:20|8290.2|8288.7|8290.4|8288.9|8290.5|8289.1|8290|8288.6|13
1650350310000|2022-04-19 06:38:30|8290.5|8289|8290.4|8288.9|8290.5|8289.4|8290.1|8288.9|9
1650350320000|2022-04-19 06:38:40|8290.5|8289|8290.4|8288.9|8290.6|8289.1|8290.3|8288.8|6
1650350330000|2022-04-19 06:38:50|8290.3|8288.8|8290.4|8288.9|8290.4|8288.9|8290.3|8288.8|4
1650350340000|2022-04-19 06:39:00|8290.5|8289|8291|8289.5|8291|8289.8|8290.5|8289|6
1650350350000|2022-04-19 06:39:10|8290.9|8289.4|8291|8289.5|8291|8289.5|8290.9|8289.4|2
1650350360000|2022-04-19 06:39:20|8290.8|8289.9|8291|8290.1|8291.2|8290.1|8290.6|8289.4|13
1650350370000|2022-04-19 06:39:30|8291.1|8290.2|8291.3|8289.8|8291.4|8290.2|8291|8289.8|6
1650350380000|2022-04-19 06:39:40|8291.4|8289.9|8291.1|8290.2|8291.4|8290.3|8291.1|8289.8|7
1650350390000|2022-04-19 06:39:50|8291.4|8289.9|8291.1|8290.2|8291.9|8290.8|8291.1|8289.9|18
1650350400000|2022-04-19 06:40:00|8291.4|8289.9|8291.5|8290|8291.7|8290.4|8291.3|8289.8|21
1650350410000|2022-04-19 06:40:10|8291.6|8290.1|8291.7|8290.2|8291.8|8290.5|8291.4|8290|10
1650350420000|2022-04-19 06:40:20|8291.6|8290.1|8291.7|8290.8|8292|8290.9|8291.5|8290.1|16
1650350430000|2022-04-19 06:40:30|8292|8290.5|8291.5|8290.6|8292.1|8290.7|8291.3|8290.1|10
1650350440000|2022-04-19 06:40:40|8291.4|8290.5|8291.1|8290.2|8291.7|8290.7|8291.1|8289.9|15
1650350450000|2022-04-19 06:40:50|8291.2|8290.3|8291.7|8290.2|8291.7|8290.5|8290.9|8289.7|23
1650350460000|2022-04-19 06:41:00|8291.8|8290.3|8291.5|8290.6|8292.1|8290.6|8291.4|8290.2|12
1650350470000|2022-04-19 06:41:10|8291.4|8290.5|8290.9|8290|8292|8290.7|8290.9|8289.9|16
1650350480000|2022-04-19 06:41:20|8291|8290.1|8291.3|8289.8|8291.4|8290.1|8291|8289.7|10
1650350490000|2022-04-19 06:41:30|8291.2|8289.7|8291.2|8289.7|8291.3|8289.8|8291.2|8289.7|5
1650350500000|2022-04-19 06:41:40|8291.1|8289.6|8291.4|8289.9|8291.5|8290|8290.7|8289.5|17
1650350510000|2022-04-19 06:41:50|8291.3|8289.8|8291.4|8289.9|8291.5|8290|8291.3|8289.8|4
1650350520000|2022-04-19 06:42:00|8291.5|8290|8291.3|8289.8|8291.5|8290|8290.8|8289.5|32
1650350530000|2022-04-19 06:42:10|8291.4|8289.9|8291.3|8289.8|8291.4|8290.3|8290.9|8289.7|15
1650350540000|2022-04-19 06:42:20|8291.2|8289.7|8292.2|8290.7|8292.2|8290.9|8291.2|8289.7|12
1650350550000|2022-04-19 06:42:30|8292.1|8290.6|8292.5|8291|8292.5|8291.1|8291.9|8290.5|14
1650350560000|2022-04-19 06:42:40|8292.4|8290.9|8292.4|8290.9|8292.6|8291.4|8292.2|8290.9|8
1650350570000|2022-04-19 06:42:50|8292.5|8291|8292.3|8290.8|8292.6|8291.4|8292.1|8290.8|15
1650350580000|2022-04-19 06:43:00|8292.2|8290.7|8291.4|8290.5|8292.3|8291|8291.1|8290|26
1650350590000|2022-04-19 06:43:10|8291.5|8290.6|8291.4|8290.5|8291.8|8290.7|8291.3|8290.1|14
1650350600000|2022-04-19 06:43:20|8291.7|8290.2|8291.8|8290.3|8292|8290.7|8291.2|8290.1|18
1650350610000|2022-04-19 06:43:30|8291.7|8290.2|8291.4|8290.5|8291.7|8290.6|8291.3|8290.1|13
1650350620000|2022-04-19 06:43:40|8291.3|8290.4|8290.8|8289.9|8291.5|8290.4|8290.8|8289.9|8
1650350630000|2022-04-19 06:43:50|8290.7|8289.8|8291.2|8290.3|8291.3|8290.4|8290.5|8289.3|11
1650350640000|2022-04-19 06:44:00|8291.3|8290.4|8292.1|8290.6|8292.1|8290.8|8291.3|8290.3|21
1650350650000|2022-04-19 06:44:10|8292.2|8290.7|8291.6|8290.7|8292.2|8290.8|8291.6|8290.4|10
1650350660000|2022-04-19 06:44:20|8291.7|8290.8|8291.9|8290.4|8292.2|8290.9|8291.6|8290.4|16
1650350670000|2022-04-19 06:44:30|8291.8|8290.9|8291.8|8290.3|8292|8290.9|8291.4|8290.3|15
1650350680000|2022-04-19 06:44:40|8291.9|8290.4|8291.3|8290.4|8291.9|8290.8|8291.3|8290.1|15
1650350690000|2022-04-19 06:44:50|8291.2|8290.3|8291.5|8290|8291.6|8290.3|8291.1|8290|7
1650350700000|2022-04-19 06:45:00|8291.6|8290.1|8291.8|8290.9|8292.2|8291|8291.5|8290.1|20
1650350710000|2022-04-19 06:45:10|8291.7|8290.8|8292.2|8291.3|8292.6|8291.4|8291.7|8290.8|11
1650350720000|2022-04-19 06:45:20|8292.6|8291.1|8292.4|8291.5|8292.6|8291.5|8292.1|8290.9|7
1650350730000|2022-04-19 06:45:30|8292.3|8291.4|8292.8|8291.3|8292.9|8291.6|8292.3|8291.3|13
1650350740000|2022-04-19 06:45:40|8292.6|8291.1|8292.5|8291|8292.7|8291.4|8292|8290.9|12
1650350750000|2022-04-19 06:45:50|8292.4|8291.5|8292|8291.1|8292.8|8291.6|8291.8|8290.8|15
1650350760000|2022-04-19 06:46:00|8291.9|8291|8291.1|8289.6|8291.9|8291|8290.8|8289.5|24
1650350770000|2022-04-19 06:46:10|8291.2|8289.7|8291.1|8289.6|8291.2|8289.9|8290.7|8289.5|12
1650350780000|2022-04-19 06:46:20|8291|8289.5|8290.8|8289.9|8291|8289.9|8290.4|8289.2|11
1650350790000|2022-04-19 06:46:30|8291.1|8289.6|8291.3|8289.8|8291.5|8290.3|8290.9|8289.6|20
1650350800000|2022-04-19 06:46:40|8291|8290.1|8291|8290.1|8291.4|8290.2|8290.7|8289.6|18
1650350810000|2022-04-19 06:46:50|8291.3|8289.8|8290.8|8289.9|8291.4|8290.1|8290.8|8289.8|7
1650350820000|2022-04-19 06:47:00|8290.9|8290|8290.9|8290|8291.3|8290.1|8290.7|8289.6|11
1650350830000|2022-04-19 06:47:10|8290.8|8289.9|8290.3|8289.4|8291.3|8289.9|8290|8288.8|12
1650350840000|2022-04-19 06:47:20|8290.2|8289.3|8290|8289.1|8290.7|8289.4|8289.8|8288.6|21
1650350850000|2022-04-19 06:47:30|8290.3|8288.8|8290.3|8288.8|8290.3|8289|8289.8|8288.7|8
1650350860000|2022-04-19 06:47:40|8290.4|8288.9|8290.3|8288.8|8290.4|8288.9|8290.3|8288.8|6
1650350870000|2022-04-19 06:47:50|8290.4|8288.9|8290.1|8289.2|8290.4|8289.2|8290.1|8288.8|12
1650350880000|2022-04-19 06:48:00|8290.5|8289|8290.5|8289|8290.6|8289.1|8290.5|8289|7
1650350890000|2022-04-19 06:48:10|8290.6|8289.1|8290.4|8289.5|8290.9|8289.6|8290.2|8289.1|15
1650350900000|2022-04-19 06:48:20|8290.7|8289.2|8290.6|8289.1|8290.7|8289.2|8290.6|8289.1|2
1650350910000|2022-04-19 06:48:30|8290.7|8289.7|8290.8|8289.3|8290.9|8289.8|8290.5|8289.3|14
1650350920000|2022-04-19 06:48:40|8290.7|8289.2|8290.4|8289.5|8290.8|8289.5|8290.1|8289|24
1650350930000|2022-04-19 06:48:50|8290.3|8289.4|8290.3|8289.4|8290.3|8289.4|8290.1|8289.2|7
1650350940000|2022-04-19 06:49:00|8290.4|8289.5|8290.8|8289.9|8290.8|8289.9|8290.1|8289.1|15
1650350950000|2022-04-19 06:49:10|8290.9|8290|8290.5|8289.6|8290.9|8290|8290.3|8289.2|16
1650350960000|2022-04-19 06:49:20|8290.8|8289.3|8290.4|8289.5|8290.8|8289.6|8290.3|8289.2|7
1650350970000|2022-04-19 06:49:30|8290.7|8289.2|8290.4|8289.5|8290.8|8289.5|8290.3|8289.1|11
1650350980000|2022-04-19 06:49:40|8290.3|8289.4|8290.5|8289.6|8290.6|8289.7|8290.3|8289.4|6
1650350990000|2022-04-19 06:49:50|8290.4|8289.5|8290.6|8289.7|8290.7|8289.7|8290.1|8289|13
1650351000000|2022-04-19 06:50:00|8290.8|8289.3|8290.1|8288.6|8290.8|8289.6|8289.9|8288.5|16
1650351010000|2022-04-19 06:50:10|8290.2|8288.7|8290.6|8289.1|8290.6|8289.3|8289.7|8288.7|15
1650351020000|2022-04-19 06:50:20|8290.5|8289|8290.6|8289.7|8290.9|8289.7|8290.2|8289|15
1650351030000|2022-04-19 06:50:30|8290.7|8289.8|8290.9|8290|8291.3|8290.1|8290.6|8289.7|11
1650351040000|2022-04-19 06:50:40|8291.2|8289.7|8290.7|8289.2|8291.2|8290|8290.5|8289.2|15
1650351050000|2022-04-19 06:50:50|8290.4|8289.5|8290.7|8289.2|8290.8|8289.6|8290.4|8289.2|13
1650351060000|2022-04-19 06:51:00|8290.6|8289.1|8290.7|8289.2|8290.7|8289.2|8290.6|8289.1|6
1650351070000|2022-04-19 06:51:10|8290.8|8289.3|8291.3|8289.8|8291.3|8290|8290.7|8289.2|14
1650351080000|2022-04-19 06:51:20|8291.2|8289.7|8291.7|8290.2|8291.7|8290.5|8290.9|8289.7|23
1650351090000|2022-04-19 06:51:30|8291.6|8290.1|8292|8290.5|8292.3|8291.1|8291.5|8290.1|22
1650351100000|2022-04-19 06:51:40|8291.9|8290.4|8292|8290.5|8292|8290.6|8291.5|8290.4|6
1650351110000|2022-04-19 06:51:50|8291.9|8290.4|8291.1|8290.2|8291.9|8290.4|8291.1|8290.2|6
1650351120000|2022-04-19 06:52:00|8291.2|8290.3|8291|8290.1|8291.4|8290.3|8290.8|8289.6|26
1650351130000|2022-04-19 06:52:10|8290.9|8290|8290.6|8289.1|8290.9|8290|8290.3|8289.1|14
1650351140000|2022-04-19 06:52:20|8290.3|8289.4|8290.2|8289.3|8290.7|8289.5|8290|8289.1|11
1650351150000|2022-04-19 06:52:30|8290.1|8289.2|8290.3|8289.4|8290.3|8289.4|8290.1|8289.2|5
1650351160000|2022-04-19 06:52:40|8290.2|8289.3|8291.3|8289.8|8291.3|8290|8290.2|8289.3|10
1650351170000|2022-04-19 06:52:50|8291|8290.1|8292|8290.5|8292|8290.8|8291|8290|17
1650351180000|2022-04-19 06:53:00|8291.9|8290.4|8292|8290.5|8292.2|8290.7|8291.9|8290.4|8
1650351190000|2022-04-19 06:53:10|8291.9|8290.4|8291.7|8290.8|8291.9|8290.9|8291.7|8290.3|5
1650351200000|2022-04-19 06:53:20|8292.1|8290.6|8292.7|8291.8|8292.9|8291.8|8291.7|8290.4|17
1650351210000|2022-04-19 06:53:30|8292.8|8291.9|8292.5|8291.6|8293.1|8291.9|8292.5|8291.3|14
1650351220000|2022-04-19 06:53:40|8292.9|8291.4|8292.5|8291|8292.9|8291.5|8292|8290.8|19
1650351230000|2022-04-19 06:53:50|8292.4|8290.9|8292.5|8291|8292.5|8291.3|8292.2|8290.9|11
1650351240000|2022-04-19 06:54:00|8292.4|8290.9|8291.8|8290.3|8292.4|8291.1|8291.6|8290.3|10
1650351250000|2022-04-19 06:54:10|8291.7|8290.2|8291.8|8290.9|8292|8290.9|8291.2|8290.2|19
1650351260000|2022-04-19 06:54:20|8291.7|8290.8|8292|8290.5|8292.3|8291.1|8291.1|8290|26
1650351270000|2022-04-19 06:54:30|8291.9|8290.4|8292.1|8290.6|8292.1|8290.6|8291.8|8290.3|12
1650351280000|2022-04-19 06:54:40|8292.2|8290.7|8291.7|8290.8|8292.2|8291|8291.6|8290.4|12
1650351290000|2022-04-19 06:54:50|8292|8290.5|8292.1|8290.6|8292.3|8291.1|8291.6|8290.5|25
1650351300000|2022-04-19 06:55:00|8291.8|8290.9|8291.8|8290.3|8292.1|8290.9|8291.5|8290.3|11
1650351310000|2022-04-19 06:55:10|8291.5|8290.6|8291.8|8290.9|8291.9|8290.9|8291.5|8290.2|14
1650351320000|2022-04-19 06:55:20|8291.7|8290.8|8291.6|8290.7|8292.1|8290.8|8291.6|8290.5|6
1650351330000|2022-04-19 06:55:30|8291.5|8290.6|8291.2|8290.3|8291.7|8290.8|8291.2|8290.3|11
1650351340000|2022-04-19 06:55:40|8291.4|8290.5|8291.5|8290.6|8291.9|8291|8291.2|8290.3|19
1650351350000|2022-04-19 06:55:50|8291.4|8290.5|8291.4|8290.5|8291.5|8290.5|8291.1|8289.9|10
1650351360000|2022-04-19 06:56:00|8291.3|8290.4|8291|8290.1|8291.7|8290.5|8290.9|8290|21
1650351370000|2022-04-19 06:56:10|8290.9|8290|8291.2|8289.7|8291.2|8290.1|8290.8|8289.5|13
1650351380000|2022-04-19 06:56:20|8291.3|8289.8|8291.5|8290.6|8291.6|8290.6|8290.9|8289.8|13
1650351390000|2022-04-19 06:56:30|8291.4|8290.5|8291.3|8290.4|8291.5|8290.6|8291.2|8290.3|16
1650351400000|2022-04-19 06:56:40|8291.4|8290.5|8290.8|8289.9|8291.4|8290.5|8290.7|8289.8|15
1650351410000|2022-04-19 06:56:50|8291|8290.1|8291.3|8290.4|8291.4|8290.5|8291|8289.8|17
1650351420000|2022-04-19 06:57:00|8291.2|8290.3|8291.2|8290.3|8291.3|8290.4|8291.2|8290.3|3
1650351430000|2022-04-19 06:57:10|8291.1|8290.2|8291.9|8291|8291.9|8291|8291.1|8290.2|15
1650351440000|2022-04-19 06:57:20|8291.8|8290.9|8291.8|8290.9|8291.9|8291|8291.7|8290.8|15
1650351450000|2022-04-19 06:57:30|8291.7|8290.8|8291.8|8290.9|8292|8291.1|8291.7|8290.8|12
1650351460000|2022-04-19 06:57:40|8291.9|8291|8291.7|8290.8|8292|8291|8291.4|8290.4|16
1650351470000|2022-04-19 06:57:50|8291.6|8290.7|8291.4|8290.5|8291.8|8290.9|8291.3|8290.4|13
1650351480000|2022-04-19 06:58:00|8291.5|8290.6|8291.2|8289.7|8291.9|8290.7|8290.9|8289.7|31
1650351490000|2022-04-19 06:58:10|8291.3|8289.8|8291.1|8290.2|8291.3|8290.2|8290.8|8289.8|14
1650351500000|2022-04-19 06:58:20|8291|8290.1|8291.4|8289.9|8291.4|8290.2|8290.9|8289.8|14
1650351510000|2022-04-19 06:58:30|8291.3|8289.8|8290.8|8289.9|8291.4|8290|8290.7|8289.5|13
1650351520000|2022-04-19 06:58:40|8290.9|8290|8291|8289.5|8291.1|8290|8290.7|8289.3|15
1650351530000|2022-04-19 06:58:50|8290.9|8289.4|8290.5|8289.6|8291|8289.6|8290.4|8289.3|6
1650351540000|2022-04-19 06:59:00|8290.7|8289.2|8290.2|8289.3|8290.8|8289.6|8290.2|8289|13
1650351550000|2022-04-19 06:59:10|8290.3|8289.4|8290.5|8289.6|8290.8|8289.6|8290.3|8289.1|15
1650351560000|2022-04-19 06:59:20|8290.4|8289.5|8290.3|8289.4|8290.5|8289.6|8290.2|8289.3|16
1650351570000|2022-04-19 06:59:30|8290.4|8289.5|8290.8|8289.3|8290.8|8289.5|8290.3|8289.2|5
1650351580000|2022-04-19 06:59:40|8290.7|8289.2|8290.4|8289.5|8290.7|8289.5|8290.3|8289.2|4
1650351590000|2022-04-19 06:59:50|8290.3|8289.4|8290.3|8289.4|8290.4|8289.5|8290.2|8289.3|13
1650351600000|2022-04-19 07:00:00|8290.2|8289.3|8290.6|8289.7|8291|8289.9|8290.1|8289.2|32
1650351610000|2022-04-19 07:00:10|8290.5|8289.6|8290.8|8289.3|8290.9|8289.9|8290.2|8289|24
1650351620000|2022-04-19 07:00:20|8290.5|8289.6|8290.9|8290|8291.2|8290.2|8290.3|8288.9|31
1650351630000|2022-04-19 07:00:30|8291.2|8289.7|8291.1|8289.6|8291.3|8289.8|8290.2|8289|38
1650351640000|2022-04-19 07:00:40|8290.8|8289.9|8290.9|8290|8291.3|8290.1|8290.5|8289.3|44
1650351650000|2022-04-19 07:00:50|8291|8290.1|8291.1|8289.6|8291.6|8290.3|8290.6|8289.6|32
1650351660000|2022-04-19 07:01:00|8291.3|8289.8|8290.7|8289.8|8291.3|8290|8290.7|8289.5|25
1650351670000|2022-04-19 07:01:10|8291|8289.5|8290.5|8289|8291|8289.6|8290.3|8289|17
1650351680000|2022-04-19 07:01:20|8290.6|8289.1|8291.3|8289.8|8291.4|8289.9|8290.6|8289.1|35
1650351690000|2022-04-19 07:01:30|8291|8290.1|8292.6|8291.7|8292.9|8291.7|8291|8289.7|41
1650351700000|2022-04-19 07:01:40|8292.7|8291.8|8292.5|8291.6|8292.9|8291.9|8292.4|8291.2|28
1650351710000|2022-04-19 07:01:50|8292.4|8291.5|8293.1|8292.2|8293.2|8292.3|8292.4|8291.3|29
1650351720000|2022-04-19 07:02:00|8293.3|8291.8|8292.7|8291.8|8293.3|8292.3|8292.6|8291.5|28
1650351730000|2022-04-19 07:02:10|8292.8|8291.9|8292.8|8291.9|8293|8292.1|8292.4|8291.3|33
1650351740000|2022-04-19 07:02:20|8293.1|8291.6|8292.7|8291.8|8293.3|8292.1|8292.7|8291.4|25
1650351750000|2022-04-19 07:02:30|8292.9|8291.4|8292.5|8291.6|8293|8291.7|8292.3|8291.1|26
1650351760000|2022-04-19 07:02:40|8292.4|8291.5|8292.3|8290.8|8292.5|8291.5|8291.8|8290.6|25
1650351770000|2022-04-19 07:02:50|8292.2|8290.7|8292.2|8290.7|8292.3|8290.9|8291.6|8290.6|13
1650351780000|2022-04-19 07:03:00|8292.3|8290.8|8292.1|8290.6|8292.5|8291.2|8291.8|8290.4|23
1650351790000|2022-04-19 07:03:10|8291.9|8290.4|8292.3|8290.8|8292.4|8291.2|8291.9|8290.4|22
1650351800000|2022-04-19 07:03:20|8292.2|8290.7|8292.6|8291.1|8292.7|8291.6|8291.8|8290.5|34
1650351810000|2022-04-19 07:03:30|8292.3|8291.4|8292.9|8291.4|8292.9|8291.8|8292.3|8291.3|10
1650351820000|2022-04-19 07:03:40|8293|8291.5|8292.3|8291.4|8293|8291.5|8292.3|8291.2|13
1650351830000|2022-04-19 07:03:50|8292.4|8291.5|8292.3|8291.4|8292.7|8291.6|8292.3|8291.1|17
1650351840000|2022-04-19 07:04:00|8292.4|8291.5|8292.9|8291.4|8292.9|8291.6|8292.3|8291.1|21
1650351850000|2022-04-19 07:04:10|8292.6|8291.7|8292.8|8291.3|8293.2|8292|8292.4|8291.2|29
1650351860000|2022-04-19 07:04:20|8292.9|8291.4|8292.5|8291.6|8293.3|8291.9|8292.3|8291|28
1650351870000|2022-04-19 07:04:30|8292.4|8291.5|8292.7|8291.2|8293|8291.8|8292.3|8290.9|22
1650351880000|2022-04-19 07:04:40|8292.4|8291.5|8292.5|8291|8292.7|8291.5|8292.3|8291|22
1650351890000|2022-04-19 07:04:50|8292.4|8290.9|8291.8|8290.3|8292.5|8291.3|8291.7|8290.2|25
1650351900000|2022-04-19 07:05:00|8291.9|8290.4|8291.1|8290.2|8292.1|8290.8|8291|8289.9|25
1650351910000|2022-04-19 07:05:10|8291.2|8290.3|8291.1|8290.2|8291.9|8290.6|8291.1|8289.8|31
1650351920000|2022-04-19 07:05:20|8291.2|8290.3|8291.7|8290.2|8291.7|8290.8|8291|8289.5|31
1650351930000|2022-04-19 07:05:30|8291.6|8290.1|8291.2|8289.7|8291.8|8290.6|8291.1|8289.6|18
1650351940000|2022-04-19 07:05:40|8291.1|8289.6|8291.1|8289.6|8291.4|8290.3|8290.8|8289.5|24
1650351950000|2022-04-19 07:05:50|8291|8289.5|8291.2|8289.7|8291.2|8290|8290.8|8289.5|16
1650351960000|2022-04-19 07:06:00|8290.9|8290|8291.1|8290.2|8291.4|8290.4|8290.6|8289.7|35
1650351970000|2022-04-19 07:06:10|8291.3|8289.8|8290.7|8289.8|8291.5|8290.3|8290.7|8289.8|19
1650351980000|2022-04-19 07:06:20|8290.8|8289.9|8290.4|8289.5|8291.1|8290.2|8290.4|8289.2|27
1650351990000|2022-04-19 07:06:30|8290.5|8289.6|8290.6|8289.1|8290.8|8289.6|8290.3|8289|21
1650352000000|2022-04-19 07:06:40|8290.5|8289|8290.5|8289|8290.6|8289.4|8290.3|8289|8
1650352010000|2022-04-19 07:06:50|8290.6|8289.1|8290.6|8289.7|8290.9|8289.7|8290.5|8289.1|6
1650352020000|2022-04-19 07:07:00|8290.8|8289.3|8290.1|8288.6|8290.9|8290|8290.1|8288.6|26
1650352030000|2022-04-19 07:07:10|8289.8|8288.9|8289.9|8289|8290.2|8289|8289.8|8288.6|12
1650352040000|2022-04-19 07:07:20|8290|8289.1|8290.1|8288.6|8290.4|8289.1|8289.9|8288.5|23
1650352050000|2022-04-19 07:07:30|8290|8288.5|8290.1|8289.2|8290.5|8289.4|8289.9|8288.4|20
1650352060000|2022-04-19 07:07:40|8290.4|8288.9|8290.4|8288.9|8290.6|8289.5|8290.1|8288.8|32
1650352070000|2022-04-19 07:07:50|8290.5|8289|8290.6|8289.7|8290.7|8289.7|8290|8288.8|21
1650352080000|2022-04-19 07:08:00|8290.7|8289.8|8291.1|8290.2|8291.6|8290.7|8290.6|8289.7|28
1650352090000|2022-04-19 07:08:10|8291.2|8290.3|8291.6|8290.1|8291.6|8290.3|8291.1|8289.8|22
1650352100000|2022-04-19 07:08:20|8291.7|8290.2|8291.7|8290.2|8291.9|8290.4|8291.6|8290.1|15
1650352110000|2022-04-19 07:08:30|8291.6|8290.1|8290.9|8289.4|8291.6|8290.2|8290.6|8289.2|25
1650352120000|2022-04-19 07:08:40|8290.8|8289.3|8291|8289.5|8291.1|8289.9|8290.7|8289.2|19
1650352130000|2022-04-19 07:08:50|8291.1|8289.6|8290.3|8288.8|8291.2|8290|8290.1|8288.8|30
1650352140000|2022-04-19 07:09:00|8290.4|8288.9|8290.6|8289.1|8290.7|8289.6|8290.1|8288.9|13
1650352150000|2022-04-19 07:09:10|8290.5|8289|8290.6|8289.1|8290.6|8289.6|8290.3|8289|9
1650352160000|2022-04-19 07:09:20|8290.5|8289|8290.6|8289.1|8290.8|8289.3|8290.5|8289|10
1650352170000|2022-04-19 07:09:30|8290.4|8288.9|8290.2|8288.7|8290.8|8289.4|8289.8|8288.6|23
1650352180000|2022-04-19 07:09:40|8290.1|8288.6|8290.3|8288.8|8290.4|8289.3|8289.9|8288.5|21
1650352190000|2022-04-19 07:09:50|8290.2|8288.7|8290.4|8288.9|8290.4|8288.9|8290.2|8288.7|13
1650352200000|2022-04-19 07:10:00|8290.5|8289|8290.2|8288.7|8291.1|8289.7|8290.1|8288.7|32
1650352210000|2022-04-19 07:10:10|8290|8289.1|8290.4|8289.5|8290.8|8289.6|8289.9|8288.6|20
1650352220000|2022-04-19 07:10:20|8290.3|8289.4|8290.2|8288.7|8290.4|8289.5|8289.8|8288.6|19
1650352230000|2022-04-19 07:10:30|8290.1|8288.6|8290.2|8288.7|8290.2|8289|8289.8|8288.6|11
1650352240000|2022-04-19 07:10:40|8290.3|8288.8|8289.8|8288.9|8290.3|8288.9|8289.8|8288.6|8
1650352250000|2022-04-19 07:10:50|8289.7|8288.8|8291.4|8289.9|8291.4|8290.4|8289.7|8288.8|28
1650352260000|2022-04-19 07:11:00|8291.3|8289.8|8290.7|8289.8|8291.6|8290.6|8290.7|8289.5|34
1650352270000|2022-04-19 07:11:10|8290.6|8289.7|8290.7|8289.8|8291|8290.1|8290.6|8289.7|22
1650352280000|2022-04-19 07:11:20|8290.8|8289.9|8290.7|8289.8|8291.1|8290|8290.7|8289.4|16
1650352290000|2022-04-19 07:11:30|8290.6|8289.7|8291|8289.5|8291|8289.9|8290.6|8289.4|8
1650352300000|2022-04-19 07:11:40|8290.7|8289.8|8290.7|8289.8|8291|8289.8|8290.6|8289.5|5
1650352310000|2022-04-19 07:11:50|8290.6|8289.7|8290.8|8289.3|8290.8|8289.7|8290.3|8289.2|11
1650352320000|2022-04-19 07:12:00|8290.7|8289.2|8290.6|8289.7|8290.9|8289.8|8290.5|8289.2|13
1650352330000|2022-04-19 07:12:10|8290.5|8289.6|8290.3|8289.4|8290.6|8289.7|8290.3|8289.4|21
1650352340000|2022-04-19 07:12:20|8290|8289.1|8290.2|8288.7|8290.2|8289.1|8289.8|8288.6|9
1650352350000|2022-04-19 07:12:30|8290.1|8288.6|8290|8288.5|8290.2|8289.1|8289.7|8288.5|22
1650352360000|2022-04-19 07:12:40|8289.7|8288.8|8290.2|8288.7|8290.2|8288.9|8289.7|8288.6|12
1650352370000|2022-04-19 07:12:50|8290.3|8288.8|8291.2|8289.7|8291.2|8289.9|8290|8288.8|25
1650352380000|2022-04-19 07:13:00|8291.1|8289.6|8291|8290.1|8291.2|8290.1|8290.8|8289.6|20
1650352390000|2022-04-19 07:13:10|8291.1|8290.2|8290.9|8290|8291.6|8290.7|8290.9|8289.7|18
1650352400000|2022-04-19 07:13:20|8291|8290.1|8290.7|8289.8|8291.4|8290.4|8290.7|8289.6|18
1650352410000|2022-04-19 07:13:30|8290.8|8289.9|8291.8|8290.3|8292.1|8290.9|8290.8|8289.7|30
1650352420000|2022-04-19 07:13:40|8291.5|8290.6|8291.5|8290.6|8292|8290.9|8291.4|8290.4|27
1650352430000|2022-04-19 07:13:50|8291.4|8290.5|8291.8|8290.3|8291.8|8290.6|8290.9|8289.6|30
1650352440000|2022-04-19 07:14:00|8291.6|8290.7|8291.5|8290.6|8292|8290.8|8291.4|8290.3|25
1650352450000|2022-04-19 07:14:10|8291.6|8290.1|8291.2|8289.7|8291.7|8290.6|8291|8289.7|24
1650352460000|2022-04-19 07:14:20|8290.9|8290|8292.3|8290.8|8292.5|8291.2|8290.9|8290|28
1650352470000|2022-04-19 07:14:30|8292|8291.1|8291.1|8290.2|8292.3|8291.1|8291.1|8289.9|35
1650352480000|2022-04-19 07:14:40|8291.2|8290.3|8292|8290.5|8292.1|8290.8|8290.9|8290|29
1650352490000|2022-04-19 07:14:50|8292.1|8290.6|8292|8290.5|8292.2|8291|8291.6|8290.4|25
1650352500000|2022-04-19 07:15:00|8291.6|8290.7|8292.1|8291.2|8292.5|8291.3|8291.6|8290.2|30
1650352510000|2022-04-19 07:15:10|8292.2|8291.3|8292.6|8291.7|8292.8|8291.8|8292.1|8291.2|20
1650352520000|2022-04-19 07:15:20|8292.5|8291.6|8292.7|8291.2|8293|8291.8|8292.4|8291.2|17
1650352530000|2022-04-19 07:15:30|8292.8|8291.3|8292.6|8291.7|8293|8291.8|8292.3|8291.2|17
1650352540000|2022-04-19 07:15:40|8292.5|8291.6|8292.8|8291.3|8293|8291.8|8292.5|8291.3|9
1650352550000|2022-04-19 07:15:50|8292.9|8291.4|8293.1|8291.6|8293.2|8291.9|8292.8|8291.3|13
1650352560000|2022-04-19 07:16:00|8292.9|8292|8292.9|8292|8293.3|8292.1|8292.6|8291.6|19
1650352570000|2022-04-19 07:16:10|8293|8292.1|8294.7|8293.8|8294.9|8293.9|8292.9|8292|17
1650352580000|2022-04-19 07:16:20|8294.8|8293.9|8294.9|8294|8295.1|8294.2|8294.7|8293.8|17
1650352590000|2022-04-19 07:16:30|8295|8294.1|8294.9|8294|8295.3|8294.1|8294.8|8293.7|19
1650352600000|2022-04-19 07:16:40|8295|8294.1|8295.2|8293.7|8295.3|8294.2|8294.8|8293.6|24
1650352610000|2022-04-19 07:16:50|8295.1|8293.6|8295.2|8294.3|8295.6|8294.4|8294.9|8293.6|20
1650352620000|2022-04-19 07:17:00|8295.3|8294.4|8296.7|8295.2|8296.7|8295.6|8295.3|8294|35
1650352630000|2022-04-19 07:17:10|8296.8|8295.3|8296.9|8295.4|8296.9|8295.8|8296.3|8295.1|11
1650352640000|2022-04-19 07:17:20|8296.6|8295.7|8296.7|8295.8|8297.7|8296.6|8296.5|8295.6|27
1650352650000|2022-04-19 07:17:30|8296.8|8295.9|8296.7|8295.8|8297.1|8296.2|8296.6|8295.4|27
1650352660000|2022-04-19 07:17:40|8296.8|8295.9|8297.2|8295.7|8297.4|8296.3|8296.8|8295.7|25
1650352670000|2022-04-19 07:17:50|8297.3|8295.8|8297.2|8295.7|8297.5|8296.3|8296.8|8295.6|27
1650352680000|2022-04-19 07:18:00|8297.1|8295.6|8296.9|8296|8297.3|8296.1|8296.7|8295.5|21
1650352690000|2022-04-19 07:18:10|8297.2|8295.7|8296.3|8295.4|8297.2|8296.1|8296.3|8295.4|17
1650352700000|2022-04-19 07:18:20|8296.4|8295.5|8296.7|8295.8|8297.1|8295.9|8296.4|8295.3|15
1650352710000|2022-04-19 07:18:30|8296.3|8295.2|8295.3|8294.4|8296.7|8295.4|8295.3|8294.4|19
1650352720000|2022-04-19 07:18:40|8295.4|8294.5|8295.3|8293.8|8295.7|8294.5|8295.3|8293.8|12
1650352730000|2022-04-19 07:18:50|8294.9|8294|8294.6|8293.1|8295|8294.1|8294.3|8293|21
1650352740000|2022-04-19 07:19:00|8294.3|8292.8|8294.1|8292.6|8294.3|8292.8|8294.1|8292.6|9
1650352750000|2022-04-19 07:19:10|8293.8|8292.3|8293.1|8291.6|8293.9|8292.7|8293|8291.5|29
1650352760000|2022-04-19 07:19:20|8293.2|8291.7|8293.1|8292.2|8293.5|8292.3|8292.9|8291.7|19
1650352770000|2022-04-19 07:19:30|8293.5|8292|8293.6|8292.1|8293.9|8292.4|8293.3|8292|16
1650352780000|2022-04-19 07:19:40|8293.7|8292.2|8293.4|8291.9|8293.8|8292.4|8293.2|8291.9|29
1650352790000|2022-04-19 07:19:50|8293.3|8291.8|8293.5|8292|8293.5|8292.4|8293|8291.6|20
1650352800000|2022-04-19 07:20:00|8293.2|8292.3|8293.4|8291.9|8293.9|8292.6|8293.2|8291.9|21
1650352810000|2022-04-19 07:20:10|8293.5|8292|8293.6|8292.1|8293.8|8292.3|8293.1|8291.9|13
1650352820000|2022-04-19 07:20:20|8293.3|8291.8|8292.8|8291.3|8293.3|8292.1|8292.8|8291.3|20
1650352830000|2022-04-19 07:20:30|8292.6|8291.7|8292.8|8291.3|8293|8291.7|8292.3|8291.2|15
1650352840000|2022-04-19 07:20:40|8292.7|8291.2|8292.8|8291.3|8293|8291.7|8292.5|8291.2|21
1650352850000|2022-04-19 07:20:50|8292.7|8291.2|8293|8291.5|8293|8291.6|8292.4|8291.2|19
1650352860000|2022-04-19 07:21:00|8293.1|8291.6|8292.3|8290.8|8293.1|8291.6|8292.1|8290.8|16
1650352870000|2022-04-19 07:21:10|8292.2|8290.7|8292.4|8290.9|8292.5|8291.1|8291.9|8290.6|20
1650352880000|2022-04-19 07:21:20|8292.5|8291|8292.3|8290.8|8292.5|8291|8292.2|8290.7|7
1650352890000|2022-04-19 07:21:30|8292.4|8290.9|8292.6|8291.1|8292.8|8291.6|8292.1|8290.9|25
1650352900000|2022-04-19 07:21:40|8292.7|8291.2|8293.4|8291.9|8293.4|8291.9|8292.4|8291.1|14
1650352910000|2022-04-19 07:21:50|8293.3|8291.8|8293.2|8291.7|8293.3|8292|8292.8|8291.4|14
1650352920000|2022-04-19 07:22:00|8293.1|8291.6|8293.3|8291.8|8293.4|8292.1|8293|8291.6|9
1650352930000|2022-04-19 07:22:10|8293.2|8291.7|8292.4|8290.9|8293.3|8292.1|8292.4|8290.9|28
1650352940000|2022-04-19 07:22:20|8292.3|8290.8|8292.2|8290.7|8292.3|8291.1|8292|8290.6|22
1650352950000|2022-04-19 07:22:30|8292.3|8290.8|8292.6|8291.1|8292.6|8291.3|8292.2|8290.7|11
1650352960000|2022-04-19 07:22:40|8292.7|8291.2|8292.8|8291.9|8292.9|8291.9|8292.2|8291|16
1650352970000|2022-04-19 07:22:50|8293.1|8291.6|8293.6|8292.1|8293.7|8292.3|8292.9|8291.5|16
1650352980000|2022-04-19 07:23:00|8293.7|8292.2|8294.2|8292.7|8294.2|8293|8293.6|8292.1|27
1650352990000|2022-04-19 07:23:10|8294.1|8292.6|8294.1|8292.6|8294.1|8293|8293.7|8292.5|16
1650353000000|2022-04-19 07:23:20|8293.8|8292.9|8293.8|8292.9|8294.4|8293.2|8293.4|8292.5|20
1650353010000|2022-04-19 07:23:30|8294.2|8292.7|8294.3|8293.4|8294.5|8293.4|8294|8292.7|11
1650353020000|2022-04-19 07:23:40|8294.2|8293.3|8294.4|8293.5|8295|8293.8|8294.2|8293.3|24
1650353030000|2022-04-19 07:23:50|8294.5|8293.6|8294.7|8293.2|8294.9|8293.8|8294.3|8293.1|18
1650353040000|2022-04-19 07:24:00|8294.6|8293.1|8294.5|8293.6|8295.1|8293.9|8294.3|8293.1|20
1650353050000|2022-04-19 07:24:10|8294.8|8293.3|8294.8|8293.3|8295|8293.7|8294.3|8293.2|16
1650353060000|2022-04-19 07:24:20|8294.6|8293.7|8294.2|8292.7|8295.1|8294|8293.9|8292.7|22
1650353070000|2022-04-19 07:24:30|8294.3|8292.8|8294.1|8292.6|8294.3|8293.1|8293.6|8292.4|21
1650353080000|2022-04-19 07:24:40|8294.2|8292.7|8293.7|8292.8|8294.7|8293.5|8293.7|8292.6|22
1650353090000|2022-04-19 07:24:50|8293.8|8292.9|8294.2|8292.7|8294.4|8293.2|8293.8|8292.6|29
1650353100000|2022-04-19 07:25:00|8294.1|8292.6|8293.8|8292.9|8294.2|8292.9|8293.6|8292.4|13
1650353110000|2022-04-19 07:25:10|8294.1|8292.6|8293.7|8292.2|8294.1|8292.6|8293.5|8292.1|17
1650353120000|2022-04-19 07:25:20|8293.8|8292.3|8293.6|8292.1|8293.8|8292.6|8293.3|8292.1|12
1650353130000|2022-04-19 07:25:30|8293.7|8292.2|8294|8292.5|8294.1|8292.8|8293.7|8292.2|5
1650353140000|2022-04-19 07:25:40|8293.9|8292.4|8294.4|8292.9|8294.5|8293.2|8293.5|8292.3|25
1650353150000|2022-04-19 07:25:50|8294.5|8293|8294.8|8293.3|8294.8|8293.6|8294.2|8293|13
1650353160000|2022-04-19 07:26:00|8294.7|8293.2|8294.3|8293.4|8294.8|8293.6|8294.1|8293|24
1650353170000|2022-04-19 07:26:10|8294.2|8293.3|8294.6|8293.1|8294.8|8293.5|8294.2|8293.1|16
1650353180000|2022-04-19 07:26:20|8294.5|8293.6|8294.7|8293.2|8294.8|8293.8|8294.4|8293.2|15
1650353190000|2022-04-19 07:26:30|8294.8|8293.3|8294.7|8293.8|8295.2|8293.8|8294.4|8293.2|25
1650353200000|2022-04-19 07:26:40|8294.9|8293.4|8294.3|8292.8|8294.9|8293.6|8294.3|8292.8|25
1650353210000|2022-04-19 07:26:50|8294.2|8293.3|8295.2|8293.7|8295.3|8294|8294.2|8293|24
1650353220000|2022-04-19 07:27:00|8295.3|8293.8|8295.3|8293.8|8295.5|8294.3|8294.8|8293.5|33
1650353230000|2022-04-19 07:27:10|8295.4|8293.9|8295.4|8293.9|8295.5|8294.2|8295|8293.7|21
1650353240000|2022-04-19 07:27:20|8294.9|8294|8295.1|8294.2|8295.4|8294.3|8294.9|8293.7|13
1650353250000|2022-04-19 07:27:30|8295|8294.1|8295.1|8294.2|8295.1|8294.2|8294.9|8294|11
1650353260000|2022-04-19 07:27:40|8294.9|8294|8295.7|8294.2|8295.8|8294.6|8294.8|8293.9|23
1650353270000|2022-04-19 07:27:50|8295.8|8294.3|8295.8|8294.3|8296|8294.8|8295.4|8294.3|15
1650353280000|2022-04-19 07:28:00|8295.7|8294.2|8295.6|8294.1|8295.7|8294.6|8295.2|8294|13
1650353290000|2022-04-19 07:28:10|8295.5|8294.6|8296.1|8295.2|8296.4|8295.2|8295.3|8294.1|29
1650353300000|2022-04-19 07:28:20|8296.4|8294.9|8296.5|8295|8296.7|8295.4|8296.1|8294.9|20
1650353310000|2022-04-19 07:28:30|8296.2|8295.3|8296.3|8294.8|8296.7|8295.6|8296|8294.8|25
1650353320000|2022-04-19 07:28:40|8296.2|8294.7|8295.5|8294|8296.3|8294.8|8295.3|8294|15
1650353330000|2022-04-19 07:28:50|8295.2|8294.3|8295|8294.1|8295.5|8294.3|8294.8|8293.6|17
1650353340000|2022-04-19 07:29:00|8294.9|8294|8295|8293.5|8295.3|8294.1|8294.6|8293.5|17
1650353350000|2022-04-19 07:29:10|8295.1|8293.6|8295|8294.1|8295.3|8294.1|8294.7|8293.5|19
1650353360000|2022-04-19 07:29:20|8295.1|8294.2|8295.6|8294.1|8296.2|8295.2|8295|8294.1|30
1650353370000|2022-04-19 07:29:30|8295.7|8294.2|8295.5|8294.6|8295.8|8294.6|8295.2|8294|21
1650353380000|2022-04-19 07:29:40|8295.4|8294.5|8295.6|8294.1|8295.9|8294.9|8295.1|8294.1|28
1650353390000|2022-04-19 07:29:50|8295.5|8294|8295.7|8294.2|8295.8|8294.5|8295.3|8294|14
1650353400000|2022-04-19 07:30:00|8295.8|8294.3|8295.5|8294.6|8296.1|8294.9|8295.1|8294.2|37
1650353410000|2022-04-19 07:30:10|8295.4|8294.5|8295.6|8294.7|8295.6|8294.7|8294.8|8293.6|33
1650353420000|2022-04-19 07:30:20|8295.9|8294.4|8295.8|8294.3|8295.9|8294.4|8295.8|8294.3|4
1650353430000|2022-04-19 07:30:30|8296.1|8294.6|8295|8294.1|8296.1|8294.8|8295|8293.6|25
1650353440000|2022-04-19 07:30:40|8295.2|8293.7|8295|8293.5|8295.3|8294.2|8294.5|8293.4|28
1650353450000|2022-04-19 07:30:50|8295.1|8293.6|8295.2|8293.7|8295.3|8294|8294.7|8293.5|25
1650353460000|2022-04-19 07:31:00|8295.1|8293.6|8295.2|8293.7|8295.3|8294.1|8295|8293.5|11
1650353470000|2022-04-19 07:31:10|8295.3|8293.8|8295|8294.1|8295.7|8294.5|8295|8293.7|23
1650353480000|2022-04-19 07:31:20|8295.3|8293.8|8295.7|8294.2|8295.7|8294.5|8294.9|8293.8|24
1650353490000|2022-04-19 07:31:30|8295.6|8294.1|8295.1|8294.2|8295.9|8294.7|8295.1|8294.1|17
1650353500000|2022-04-19 07:31:40|8295.4|8293.9|8295.4|8293.9|8295.5|8294.3|8295.2|8293.7|8
1650353510000|2022-04-19 07:31:50|8295.5|8294|8295.4|8293.9|8295.6|8294.4|8295.2|8293.7|16
1650353520000|2022-04-19 07:32:00|8295.5|8294|8295.5|8294|8295.6|8294.3|8295.2|8293.9|19
1650353530000|2022-04-19 07:32:10|8295.2|8294.3|8294.9|8294|8295.2|8294.3|8294.7|8293.6|17
1650353540000|2022-04-19 07:32:20|8294.8|8293.9|8294.7|8293.8|8295.1|8294.1|8294.7|8293.4|22
1650353550000|2022-04-19 07:32:30|8294.6|8293.7|8295|8293.5|8295|8293.9|8294.6|8293.4|15
1650353560000|2022-04-19 07:32:40|8294.9|8293.4|8294.9|8293.4|8295.2|8293.9|8294.5|8293.3|16
1650353570000|2022-04-19 07:32:50|8295|8293.5|8294.9|8293.4|8295.1|8293.7|8294.5|8293.1|21
1650353580000|2022-04-19 07:33:00|8294.8|8293.3|8294.4|8292.9|8294.9|8293.7|8294.1|8292.8|26
1650353590000|2022-04-19 07:33:10|8294|8293.1|8294.4|8292.9|8294.5|8293.2|8293.7|8292.4|18
1650353600000|2022-04-19 07:33:20|8294.5|8293|8294.4|8293.5|8294.8|8293.5|8294.3|8293|24
1650353610000|2022-04-19 07:33:30|8294.7|8293.2|8294.7|8293.2|8294.8|8293.6|8294.4|8293.2|13
1650353620000|2022-04-19 07:33:40|8294.4|8293.5|8294.4|8292.9|8294.8|8293.6|8294.1|8292.9|13
1650353630000|2022-04-19 07:33:50|8294.5|8293|8293.7|8292.8|8294.5|8293.1|8293.5|8292.5|12
1650353640000|2022-04-19 07:34:00|8293.8|8292.3|8293.8|8292.3|8293.8|8292.6|8293.4|8292.2|26
1650353650000|2022-04-19 07:34:10|8293.7|8292.2|8293.4|8292.5|8293.8|8292.6|8293.3|8292.1|16
1650353660000|2022-04-19 07:34:20|8293.3|8292.4|8294|8293.1|8294.3|8293.2|8293.3|8292.1|28
1650353670000|2022-04-19 07:34:30|8294.1|8293.2|8293.8|8292.9|8294.4|8293.2|8293.8|8292.6|17
1650353680000|2022-04-19 07:34:40|8293.9|8293|8293.9|8293|8294.3|8293.4|8293.9|8292.6|18
1650353690000|2022-04-19 07:34:50|8294|8293.1|8294.3|8293.4|8294.3|8293.4|8294|8293.1|12
1650353700000|2022-04-19 07:35:00|8294.4|8293.5|8294.6|8293.7|8294.9|8293.7|8294.2|8293.2|24
1650353710000|2022-04-19 07:35:10|8294.5|8293.6|8294.5|8293.6|8294.7|8293.6|8294.3|8293|17
1650353720000|2022-04-19 07:35:20|8294.6|8293.7|8294.7|8293.2|8294.9|8293.7|8294.3|8293.1|21
1650353730000|2022-04-19 07:35:30|8294.8|8293.3|8294.9|8293.4|8294.9|8293.8|8294.4|8293.2|18
1650353740000|2022-04-19 07:35:40|8294.5|8293.6|8294.4|8293.5|8294.6|8293.7|8294.2|8292.9|12
1650353750000|2022-04-19 07:35:50|8294.7|8293.2|8293.6|8292.7|8294.8|8293.3|8293.6|8292.7|12
1650353760000|2022-04-19 07:36:00|8294|8292.5|8293.6|8292.7|8294.1|8293|8293.6|8292.5|14
1650353770000|2022-04-19 07:36:10|8293.5|8292.6|8293.5|8292.6|8294|8293|8293.4|8292|24
1650353780000|2022-04-19 07:36:20|8293.6|8292.7|8293.9|8292.4|8294|8292.7|8293.4|8292.2|21
1650353790000|2022-04-19 07:36:30|8293.8|8292.3|8294.3|8292.8|8294.3|8293|8293.6|8292.3|15
1650353800000|2022-04-19 07:36:40|8294.2|8292.7|8293.7|8292.8|8294.3|8293.1|8293.7|8292.5|13
1650353810000|2022-04-19 07:36:50|8293.8|8292.9|8293.4|8292.5|8293.8|8292.9|8293.3|8292.1|20
1650353820000|2022-04-19 07:37:00|8293.5|8292.6|8293.9|8293|8294.1|8293|8293.2|8292.3|24
1650353830000|2022-04-19 07:37:10|8294|8293.1|8294.2|8292.7|8294.5|8293.2|8293.9|8292.7|21
1650353840000|2022-04-19 07:37:20|8294.3|8292.8|8294.1|8292.6|8294.3|8293.1|8293.8|8292.6|14
1650353850000|2022-04-19 07:37:30|8294.2|8292.7|8294.2|8292.7|8294.2|8293.2|8293.9|8292.6|11
1650353860000|2022-04-19 07:37:40|8294|8293.1|8293.9|8293|8294.6|8293.4|8293.9|8293|15
1650353870000|2022-04-19 07:37:50|8293.8|8292.9|8294.1|8293.2|8294.4|8293.2|8293.8|8292.8|18
1650353880000|2022-04-19 07:38:00|8294|8293.1|8293.9|8293|8294.3|8293.2|8293.8|8292.6|19
1650353890000|2022-04-19 07:38:10|8293.7|8292.8|8294.1|8293.2|8294.5|8293.3|8293.7|8292.6|25
1650353900000|2022-04-19 07:38:20|8294.4|8292.9|8294.2|8293.3|8294.6|8293.3|8293.9|8292.8|13
1650353910000|2022-04-19 07:38:30|8294.1|8293.2|8293.8|8292.3|8294.3|8293.3|8293.5|8292.3|16
1650353920000|2022-04-19 07:38:40|8293.5|8292.6|8293.6|8292.7|8293.6|8292.7|8293.4|8292.5|12
1650353930000|2022-04-19 07:38:50|8293.5|8292.6|8293.9|8293|8294.1|8293|8293.5|8292.6|8
1650353940000|2022-04-19 07:39:00|8293.8|8292.9|8293.7|8292.8|8293.9|8293|8293.7|8292.8|12
1650353950000|2022-04-19 07:39:10|8293.9|8293|8294|8293.1|8294.1|8293.2|8293.7|8292.8|17
1650353960000|2022-04-19 07:39:20|8293.9|8293|8294.2|8293.3|8294.3|8293.4|8293.9|8293|7
1650353970000|2022-04-19 07:39:30|8294.1|8293.2|8293.9|8293|8294.5|8293.2|8293.9|8292.9|14
1650353980000|2022-04-19 07:39:40|8294|8293.1|8294.3|8292.8|8294.3|8293.1|8293.9|8292.7|6
1650353990000|2022-04-19 07:39:50|8294.1|8293.2|8294.1|8292.6|8294.5|8293.4|8293.9|8292.6|19
1650354000000|2022-04-19 07:40:00|8293.9|8293|8294.2|8293.3|8294.5|8293.3|8293.9|8292.8|20
1650354010000|2022-04-19 07:40:10|8294.1|8293.2|8294.3|8292.8|8294.5|8293.2|8294.1|8292.8|6
1650354020000|2022-04-19 07:40:20|8293.9|8293|8294.4|8292.9|8294.4|8293.3|8293.9|8292.8|10
1650354030000|2022-04-19 07:40:30|8294.5|8293|8294|8293.1|8294.5|8293.3|8294|8292.9|7
1650354040000|2022-04-19 07:40:40|8293.9|8293|8294.3|8293.4|8294.4|8293.4|8293.9|8292.8|14
1650354050000|2022-04-19 07:40:50|8294.2|8293.3|8294.9|8293.4|8294.9|8293.8|8294.1|8293.2|12
1650354060000|2022-04-19 07:41:00|8294.8|8293.3|8294.6|8293.7|8295.2|8294|8294.5|8293.3|18
1650354070000|2022-04-19 07:41:10|8294.8|8293.9|8295.1|8294.2|8295.5|8294.3|8294.8|8293.9|14
1650354080000|2022-04-19 07:41:20|8295|8294.1|8295.4|8293.9|8295.5|8294.4|8295|8293.8|15
1650354090000|2022-04-19 07:41:30|8295.3|8293.8|8295.3|8294.4|8296|8294.9|8295.1|8293.8|23
1650354100000|2022-04-19 07:41:40|8295.6|8294.1|8295.3|8294.4|8295.6|8294.4|8295.2|8294|13
1650354110000|2022-04-19 07:41:50|8295.2|8294.3|8295.7|8294.2|8295.7|8294.6|8295.1|8293.8|19
1650354120000|2022-04-19 07:42:00|8295.6|8294.1|8295.6|8294.1|8295.7|8294.2|8295.5|8294|9
1650354130000|2022-04-19 07:42:10|8295.5|8294|8295.3|8294.4|8295.7|8294.6|8295.1|8294|16
1650354140000|2022-04-19 07:42:20|8295.4|8294.5|8295.9|8295|8296|8295.1|8295.4|8294.2|19
1650354150000|2022-04-19 07:42:30|8296|8295.1|8296.3|8295.4|8296.7|8295.6|8296|8294.8|15
1650354160000|2022-04-19 07:42:40|8296.4|8295.5|8296.5|8295.6|8296.7|8295.6|8296.3|8295|21
1650354170000|2022-04-19 07:42:50|8296.8|8295.3|8296.6|8295.7|8296.8|8295.7|8296.5|8295.1|12
1650354180000|2022-04-19 07:43:00|8296.5|8295.6|8296.7|8295.8|8296.8|8295.9|8296.5|8295.6|11
1650354190000|2022-04-19 07:43:10|8296.6|8295.7|8296.4|8295.5|8296.7|8295.8|8296.4|8295.5|9
1650354200000|2022-04-19 07:43:20|8296.3|8295.4|8296.7|8295.2|8296.8|8295.6|8296.1|8294.9|22
1650354210000|2022-04-19 07:43:30|8296.8|8295.3|8296.8|8295.3|8296.9|8295.7|8296.5|8295.2|9
1650354220000|2022-04-19 07:43:40|8296.9|8295.4|8296.7|8295.2|8296.9|8295.8|8296.3|8295.1|15
1650354230000|2022-04-19 07:43:50|8296.8|8295.3|8296.7|8295.2|8296.8|8295.6|8296.3|8295.1|8
1650354240000|2022-04-19 07:44:00|8296.5|8295|8296.6|8295.1|8296.7|8295.5|8296.3|8295|12
1650354250000|2022-04-19 07:44:10|8296|8294.8|8296.4|8294.9|8296.5|8295.3|8296|8294.8|17
1650354260000|2022-04-19 07:44:20|8296.3|8294.8|8296.5|8295|8296.6|8295.1|8296.3|8294.8|9
1650354270000|2022-04-19 07:44:30|8296.6|8295.1|8296.3|8294.8|8296.6|8295.2|8296.1|8294.7|8
1650354280000|2022-04-19 07:44:40|8296.2|8294.7|8295.3|8293.8|8296.2|8294.7|8295|8293.8|15
1650354290000|2022-04-19 07:44:50|8295.4|8293.9|8295.1|8294.2|8295.4|8294.2|8295.1|8293.7|8
1650354300000|2022-04-19 07:45:00|8295.2|8294.3|8295.6|8294.1|8295.7|8294.4|8295.1|8294.1|10
1650354310000|2022-04-19 07:45:10|8295.5|8294|8294.6|8293.7|8295.5|8294.2|8294.6|8293.4|20
1650354320000|2022-04-19 07:45:20|8294.7|8293.8|8295.3|8293.8|8295.3|8294.2|8294.7|8293.5|9
1650354330000|2022-04-19 07:45:30|8295.2|8293.7|8295.7|8294.2|8295.7|8294.4|8294.9|8293.7|13
1650354340000|2022-04-19 07:45:40|8295.8|8294.3|8295.7|8294.2|8295.8|8294.6|8295.5|8294.2|8
1650354350000|2022-04-19 07:45:50|8295.8|8294.3|8295.3|8294.4|8295.8|8294.5|8295.3|8294.2|6
1650354360000|2022-04-19 07:46:00|8295|8294.1|8294.9|8294|8295|8294.1|8294.9|8294|4
1650354370000|2022-04-19 07:46:10|8294.8|8293.9|8294.6|8293.7|8295|8294|8294.5|8293.3|15
1650354380000|2022-04-19 07:46:20|8294.5|8293.6|8294.7|8293.2|8295|8293.7|8294.5|8293.2|16
1650354390000|2022-04-19 07:46:30|8294.6|8293.1|8294.6|8293.1|8294.7|8293.2|8294.5|8293|10
1650354400000|2022-04-19 07:46:40|8294.7|8293.2|8294.3|8292.8|8294.8|8293.3|8293.9|8292.8|10
1650354410000|2022-04-19 07:46:50|8294|8293.1|8294.3|8292.8|8294.3|8293.1|8293.8|8292.6|14
1650354420000|2022-04-19 07:47:00|8294.2|8292.7|8293.7|8292.8|8294.2|8293|8293.7|8292.6|8
1650354430000|2022-04-19 07:47:10|8293.8|8292.9|8294.1|8292.6|8294.2|8292.9|8293.8|8292.5|5
1650354440000|2022-04-19 07:47:20|8294.2|8292.7|8293.5|8292.6|8294.2|8292.7|8293.5|8292.4|7
1650354450000|2022-04-19 07:47:30|8293.6|8292.7|8293.8|8292.3|8293.9|8292.8|8293.5|8292.3|8
1650354460000|2022-04-19 07:47:40|8293.9|8292.4|8293.8|8292.3|8293.9|8292.4|8293.8|8292.3|4
1650354470000|2022-04-19 07:47:50|8293.5|8292.6|8293.7|8292.2|8293.8|8292.7|8293.5|8292.2|9
1650354480000|2022-04-19 07:48:00|8293.6|8292.1|8293.5|8292|8293.8|8292.7|8293.1|8291.9|10
1650354490000|2022-04-19 07:48:10|8293.4|8291.9|8293.1|8292.2|8293.5|8292.3|8293.1|8291.9|15
1650354500000|2022-04-19 07:48:20|8293.4|8291.9|8292.8|8291.3|8293.4|8292|8292.8|8291.3|20
1650354510000|2022-04-19 07:48:30|8292.7|8291.2|8292.7|8291.2|8292.8|8291.3|8292.6|8291.1|9
1650354520000|2022-04-19 07:48:40|8292.3|8291.4|8292.7|8291.2|8292.7|8291.5|8292.2|8291.1|12
1650354530000|2022-04-19 07:48:50|8292.6|8291.7|8292.8|8291.9|8293|8291.9|8292.4|8291.3|17
1650354540000|2022-04-19 07:49:00|8292.9|8292|8293.2|8291.7|8293.5|8292.3|8292.7|8291.7|20
1650354550000|2022-04-19 07:49:10|8293.3|8291.8|8293.3|8291.8|8293.4|8291.9|8293.3|8291.8|7
1650354560000|2022-04-19 07:49:20|8293.4|8291.9|8293.5|8292|8293.7|8292.4|8293.2|8291.9|15
1650354570000|2022-04-19 07:49:30|8293.4|8291.9|8293.3|8291.8|8293.4|8292.3|8292.9|8291.7|12
1650354580000|2022-04-19 07:49:40|8293.4|8291.9|8292.7|8291.8|8293.4|8291.9|8292.7|8291.5|9
1650354590000|2022-04-19 07:49:50|8292.8|8291.9|8293|8291.5|8293.1|8291.9|8292.6|8291.4|13
1650354600000|2022-04-19 07:50:00|8292.9|8291.4|8292.6|8291.1|8292.9|8291.8|8292.4|8291.1|19
1650354610000|2022-04-19 07:50:10|8292.7|8291.2|8292.9|8291.4|8292.9|8291.7|8292.5|8291.1|8
1650354620000|2022-04-19 07:50:20|8292.8|8291.3|8292.9|8291.4|8292.9|8291.4|8292.7|8291.2|4
1650354630000|2022-04-19 07:50:30|8293|8291.5|8293|8291.5|8293.1|8291.6|8293|8291.5|9
1650354640000|2022-04-19 07:50:40|8292.9|8291.4|8292.8|8291.3|8292.9|8291.4|8292.7|8291.2|8
1650354650000|2022-04-19 07:50:50|8292.9|8291.4|8292.5|8291.6|8293|8291.8|8292.4|8291.3|18
1650354660000|2022-04-19 07:51:00|8292.4|8291.5|8292.2|8291.3|8292.6|8291.5|8291.9|8290.7|19
1650354670000|2022-04-19 07:51:10|8292.3|8291.4|8292.4|8291.5|8292.5|8291.6|8292.3|8291.4|12
1650354680000|2022-04-19 07:51:20|8292.5|8291.6|8292.4|8291.5|8293.3|8292.1|8292.3|8291.4|19
1650354690000|2022-04-19 07:51:30|8292.5|8291.6|8292.7|8291.8|8292.8|8291.9|8292.5|8291.6|10
1650354700000|2022-04-19 07:51:40|8292.8|8291.9|8293.3|8292.4|8293.5|8292.4|8292.6|8291.5|10
1650354710000|2022-04-19 07:51:50|8293.4|8292.5|8294.6|8293.1|8294.7|8293.4|8293.4|8292.5|26
1650354720000|2022-04-19 07:52:00|8294.5|8293.6|8295|8293.5|8295|8293.9|8294.4|8293.3|26
1650354730000|2022-04-19 07:52:10|8295.1|8293.6|8294.6|8293.7|8295.1|8293.9|8294.6|8293.5|18
1650354740000|2022-04-19 07:52:20|8294.7|8293.8|8295.4|8293.9|8295.6|8294.6|8294.7|8293.8|25
1650354750000|2022-04-19 07:52:30|8295.5|8294|8295.5|8294.6|8295.8|8294.6|8295.2|8293.9|13
1650354760000|2022-04-19 07:52:40|8295.8|8294.3|8295.7|8294.2|8295.8|8294.6|8295.4|8294.2|12
1650354770000|2022-04-19 07:52:50|8295.8|8294.3|8296.4|8294.9|8296.5|8295.2|8295.7|8294.3|19
1650354780000|2022-04-19 07:53:00|8295.8|8294.8|8296|8295.1|8296.4|8295.1|8295.7|8294.7|18
1650354790000|2022-04-19 07:53:10|8296.1|8295.2|8296.4|8295.5|8296.7|8295.6|8296.1|8295.1|18
1650354800000|2022-04-19 07:53:20|8296.5|8295.6|8296.9|8295.4|8297.3|8296.4|8296.5|8295.3|23
1650354810000|2022-04-19 07:53:30|8296.8|8295.3|8296.5|8295.6|8297|8295.8|8296.5|8295.3|20
1650354820000|2022-04-19 07:53:40|8296.4|8295.5|8296.5|8295.6|8296.7|8295.8|8296.4|8295.5|10
1650354830000|2022-04-19 07:53:50|8296.4|8295.5|8296.4|8295.5|8296.5|8295.6|8296.4|8295.5|5
1650354840000|2022-04-19 07:54:00|8296.5|8295.6|8296.6|8295.7|8297|8295.8|8296.3|8295.4|15
1650354850000|2022-04-19 07:54:10|8296.7|8295.8|8297.3|8296.4|8297.5|8296.4|8296.7|8295.8|20
1650354860000|2022-04-19 07:54:20|8297.2|8296.3|8297.3|8295.8|8297.5|8296.4|8297.1|8295.8|13
1650354870000|2022-04-19 07:54:30|8297.2|8295.7|8296.8|8295.9|8297.2|8296|8296.6|8295.6|11
1650354880000|2022-04-19 07:54:40|8296.9|8296|8296.6|8295.7|8297|8296|8296.5|8295.3|14
1650354890000|2022-04-19 07:54:50|8296.4|8295.5|8296.5|8295.6|8296.8|8295.7|8296.4|8295.3|9
1650354900000|2022-04-19 07:55:00|8296.6|8295.7|8297.3|8295.8|8297.5|8296.3|8296.5|8295.4|18
1650354910000|2022-04-19 07:55:10|8297.4|8295.9|8296.7|8295.8|8297.4|8296.2|8296.7|8295.5|24
1650354920000|2022-04-19 07:55:20|8296.8|8295.9|8297.3|8296.4|8297.3|8296.4|8296.7|8295.5|19
1650354930000|2022-04-19 07:55:30|8297.1|8296.2|8298.2|8296.7|8298.2|8297.1|8297.1|8295.9|29
1650354940000|2022-04-19 07:55:40|8297.9|8297|8297.6|8296.7|8298|8297.1|8297.6|8296.7|15
1650354950000|2022-04-19 07:55:50|8297.5|8296.6|8296.9|8295.4|8297.9|8296.7|8296.5|8295.3|24
1650354960000|2022-04-19 07:56:00|8296.8|8295.9|8296.9|8296|8297.3|8296.2|8296.7|8295.5|27
1650354970000|2022-04-19 07:56:10|8297|8296.1|8296.7|8295.8|8297.3|8296.1|8296.6|8295.6|20
1650354980000|2022-04-19 07:56:20|8296.9|8296|8297|8296.1|8297.3|8296.2|8296.7|8295.7|18
1650354990000|2022-04-19 07:56:30|8296.9|8296|8297.2|8296.3|8297.5|8296.4|8296.9|8296|10
1650355000000|2022-04-19 07:56:40|8297.4|8296.5|8296.7|8295.8|8297.6|8296.6|8296.7|8295.6|21
1650355010000|2022-04-19 07:56:50|8296.8|8295.9|8297.2|8296.3|8297.5|8296.3|8296.8|8295.7|15
1650355020000|2022-04-19 07:57:00|8296.9|8296|8297.2|8296.3|8297.6|8296.3|8296.9|8295.9|18
1650355030000|2022-04-19 07:57:10|8297.3|8296.4|8298.5|8297|8298.5|8297.1|8297.3|8296.4|16
1650355040000|2022-04-19 07:57:20|8298.4|8296.9|8298.4|8297.5|8298.5|8297.5|8298.1|8296.9|15
1650355050000|2022-04-19 07:57:30|8298.2|8297.3|8298.9|8297.4|8298.9|8297.7|8298.2|8297|22
1650355060000|2022-04-19 07:57:40|8298.7|8297.8|8298.8|8297.9|8299.2|8297.9|8298.6|8297.5|27
1650355070000|2022-04-19 07:57:50|8298.9|8298|8299.1|8298.2|8299.1|8298.2|8298.8|8297.9|8
1650355080000|2022-04-19 07:58:00|8299.2|8298.3|8300|8298.5|8300|8298.7|8299.1|8298.1|11
1650355090000|2022-04-19 07:58:10|8300.1|8298.6|8299.4|8298.5|8300.1|8299|8299.3|8298|30
1650355100000|2022-04-19 07:58:20|8299.3|8298.4|8299.1|8298.2|8299.4|8298.5|8299.1|8298.2|11
1650355110000|2022-04-19 07:58:30|8299.2|8298.3|8299.3|8298.4|8299.7|8298.5|8299.2|8297.9|18
1650355120000|2022-04-19 07:58:40|8299.4|8298.5|8299.8|8298.3|8300|8298.8|8299.3|8298.1|16
1650355130000|2022-04-19 07:58:50|8299.7|8298.2|8299.9|8299|8300|8299|8299.7|8298.2|10
1650355140000|2022-04-19 07:59:00|8299.8|8298.9|8299.8|8298.9|8300|8299|8299.5|8298.5|18
1650355150000|2022-04-19 07:59:10|8299.9|8299|8300.3|8298.8|8300.3|8299.2|8299.8|8298.6|20
1650355160000|2022-04-19 07:59:20|8300.4|8298.9|8299.9|8298.4|8300.5|8299.3|8299.7|8298.3|20
1650355170000|2022-04-19 07:59:30|8299.5|8298.6|8300.4|8298.9|8300.5|8299.4|8299.4|8298.4|30
1650355180000|2022-04-19 07:59:40|8300.5|8299|8300|8299.1|8300.6|8299.3|8300|8298.9|17
1650355190000|2022-04-19 07:59:50|8300.1|8299.2|8300.1|8299.2|8300.4|8299.3|8299.9|8298.8|18
1650355200000|2022-04-19 08:00:00|8300.2|8299.3|8300.2|8299.3|8300.7|8299.4|8299.9|8298.8|17
1650355210000|2022-04-19 08:00:10|8300.5|8299|8299.7|8298.8|8300.5|8299.4|8299.6|8298.6|19
1650355220000|2022-04-19 08:00:20|8299.6|8298.7|8299.7|8298.8|8300.3|8298.8|8299.5|8298.3|22
1650355230000|2022-04-19 08:00:30|8299.6|8298.7|8299.7|8298.8|8300.2|8299|8299.6|8298.4|16
1650355240000|2022-04-19 08:00:40|8299.6|8298.7|8300|8299.1|8300.1|8299.2|8299.6|8298.7|9
1650355250000|2022-04-19 08:00:50|8300.1|8299.2|8299.8|8298.3|8300.1|8299.2|8299.5|8298.3|22
1650355260000|2022-04-19 08:01:00|8299.9|8298.4|8300.4|8298.9|8300.4|8299.2|8299.7|8298.3|12
1650355270000|2022-04-19 08:01:10|8300.1|8299.2|8300.2|8299.3|8300.5|8299.5|8300.1|8298.9|16
1650355280000|2022-04-19 08:01:20|8300.1|8299.2|8300.3|8299.4|8300.3|8299.4|8300.1|8299.2|11
1650355290000|2022-04-19 08:01:30|8300.4|8299.5|8300.3|8299.4|8300.8|8299.5|8300.3|8299.1|9
1650355300000|2022-04-19 08:01:40|8300.4|8299.5|8300.3|8299.4|8300.4|8299.5|8300.2|8299.3|8
1650355310000|2022-04-19 08:01:50|8300.2|8299.3|8300|8299.1|8300.4|8299.5|8299.9|8299|18
1650355320000|2022-04-19 08:02:00|8299.9|8299|8299.9|8299|8300.2|8299.3|8299.8|8298.9|17
1650355330000|2022-04-19 08:02:10|8299.7|8298.8|8299.8|8298.3|8300|8298.8|8299.5|8298.3|12
1650355340000|2022-04-19 08:02:20|8299.9|8298.4|8299.8|8298.3|8299.9|8298.8|8299.5|8298.3|8
1650355350000|2022-04-19 08:02:30|8299.9|8298.4|8299.8|8298.3|8299.9|8298.7|8299.4|8298.2|10
1650355360000|2022-04-19 08:02:40|8299.7|8298.2|8299.6|8298.7|8300|8298.7|8299.5|8298.2|13
1650355380000|2022-04-19 08:03:00|8299.5|8298.6|8299.8|8298.9|8299.9|8299|8299.5|8298.6|12
1650355390000|2022-04-19 08:03:10|8299.9|8299|8300|8299.1|8300.5|8299.2|8299.8|8298.9|11
1650355400000|2022-04-19 08:03:20|8300.1|8299.2|8299.9|8299|8300.1|8299.2|8299.9|8299|11
1650355410000|2022-04-19 08:03:30|8300|8299.1|8299.9|8299|8300.3|8299.1|8299.9|8298.8|9
1650355420000|2022-04-19 08:03:40|8300|8299.1|8300|8299.1|8300|8299.1|8300|8299.1|1
1650355430000|2022-04-19 08:03:50|8300.1|8299.2|8300.4|8298.9|8300.4|8299.3|8300|8298.9|5
1650355440000|2022-04-19 08:04:00|8300.5|8299|8300.2|8299.3|8300.5|8299.3|8300.1|8299|15
1650355450000|2022-04-19 08:04:10|8300.1|8299.2|8300|8299.1|8300.1|8299.2|8299.9|8299|8
1650355460000|2022-04-19 08:04:20|8300.1|8299.2|8299.7|8298.8|8300.3|8299.2|8299.4|8298.2|9
1650355470000|2022-04-19 08:04:30|8299.8|8298.9|8299.8|8298.3|8300|8298.9|8299.4|8298.3|11
1650355480000|2022-04-19 08:04:40|8299.7|8298.2|8299.9|8299|8300|8299|8299.6|8298.2|9
1650355490000|2022-04-19 08:04:50|8300.3|8298.8|8300|8298.5|8300.3|8298.8|8299.5|8298.4|11
1650355500000|2022-04-19 08:05:00|8300.1|8298.6|8299|8298.1|8300.1|8298.7|8298.5|8297.5|26
1650355510000|2022-04-19 08:05:10|8299.1|8298.2|8299.1|8298.2|8299.1|8298.2|8299|8298.1|5
1650355520000|2022-04-19 08:05:20|8299.3|8298.4|8299.7|8298.2|8299.8|8298.6|8299.3|8298.1|14
1650355530000|2022-04-19 08:05:30|8299.8|8298.3|8299.3|8298.4|8299.8|8298.5|8299.3|8298.2|8
1650355540000|2022-04-19 08:05:40|8299.4|8298.5|8299.6|8298.1|8299.7|8298.5|8299.3|8298|9
1650355550000|2022-04-19 08:05:50|8299.3|8298.4|8299.3|8297.8|8299.6|8298.4|8299.1|8297.8|10
1650355560000|2022-04-19 08:06:00|8299.2|8297.7|8299|8297.5|8299.2|8298|8298.4|8297.5|16
1650355570000|2022-04-19 08:06:10|8299.1|8297.6|8299|8297.5|8299.2|8298|8298.6|8297.4|20
1650355580000|2022-04-19 08:06:20|8298.9|8297.4|8299.9|8298.4|8299.9|8298.7|8298.9|8297.4|19
1650355590000|2022-04-19 08:06:30|8300|8298.5|8299.9|8298.4|8300.2|8298.8|8299.5|8298.4|13
1650355600000|2022-04-19 08:06:40|8299.8|8298.3|8299.9|8298.4|8300|8298.7|8299.5|8298.3|8
1650355610000|2022-04-19 08:06:50|8300|8298.5|8299.8|8298.3|8300|8298.5|8299.4|8298.2|6
1650355620000|2022-04-19 08:07:00|8299.9|8298.4|8299.2|8298.3|8299.9|8298.6|8299.1|8297.9|15
1650355630000|2022-04-19 08:07:10|8299.6|8298.1|8299.3|8297.8|8299.6|8298.4|8298.9|8297.7|14
1650355640000|2022-04-19 08:07:20|8299.2|8297.7|8299.2|8297.7|8299.3|8298.1|8298.7|8297.5|13
1650355650000|2022-04-19 08:07:30|8299.1|8297.6|8298.8|8297.9|8299.2|8297.9|8298.7|8297.6|13
1650355660000|2022-04-19 08:07:40|8299.1|8297.6|8298.7|8297.2|8299.2|8298|8298.4|8297.1|21
1650355670000|2022-04-19 08:07:50|8298.9|8297.4|8299.1|8297.6|8299.3|8298.1|8298.6|8297.3|21
1650355680000|2022-04-19 08:08:00|8298.8|8297.9|8299.6|8298.1|8299.8|8298.6|8298.8|8297.9|21
1650355690000|2022-04-19 08:08:10|8299.7|8298.2|8298.7|8297.2|8299.7|8298.4|8298.3|8297.1|25
1650355700000|2022-04-19 08:08:20|8298.4|8297.5|8298.4|8297.5|8298.7|8297.5|8298.3|8297.2|11
1650355710000|2022-04-19 08:08:30|8298.5|8297.6|8298.3|8297.4|8298.5|8297.6|8298.3|8297.4|5
1650355720000|2022-04-19 08:08:40|8298.2|8297.3|8298.3|8297.4|8299|8297.6|8298.2|8297.3|15
1650355730000|2022-04-19 08:08:50|8298.1|8297.2|8298.4|8296.9|8298.7|8297.3|8298.1|8296.7|21
1650355740000|2022-04-19 08:09:00|8298.3|8296.8|8298.5|8297|8298.7|8297.5|8298.2|8296.8|22
1650355750000|2022-04-19 08:09:10|8298.6|8297.1|8298.3|8296.8|8298.6|8297.2|8297.9|8296.7|16
1650355760000|2022-04-19 08:09:20|8298.2|8296.7|8297.9|8297|8298.5|8297.2|8297.9|8296.7|16
1650355770000|2022-04-19 08:09:30|8298.1|8297.2|8298.8|8297.3|8298.8|8297.6|8297.9|8296.7|14
1650355780000|2022-04-19 08:09:40|8298.9|8297.4|8298.8|8297.3|8298.9|8297.6|8298.4|8297.1|17
1650355790000|2022-04-19 08:09:50|8298.7|8297.2|8298.5|8297|8298.8|8297.5|8298.1|8297|10
1650355800000|2022-04-19 08:10:00|8298.1|8297.2|8298.4|8296.9|8298.5|8297.3|8298|8296.8|12
1650355810000|2022-04-19 08:10:10|8298.1|8297.2|8298.2|8296.7|8298.3|8297.2|8298|8296.7|6
1650355820000|2022-04-19 08:10:20|8297.9|8297|8298.1|8296.6|8298.1|8297|8297.9|8296.5|6
1650355830000|2022-04-19 08:10:30|8298|8296.5|8298.1|8296.6|8298.1|8296.9|8297.7|8296.5|11
1650355840000|2022-04-19 08:10:40|8298|8296.5|8297.7|8296.2|8298.1|8296.7|8297.4|8296.2|12
1650355850000|2022-04-19 08:10:50|8297.5|8296|8297.8|8296.3|8297.8|8296.7|8297.4|8296|20
1650355860000|2022-04-19 08:11:00|8297.9|8296.4|8297.8|8296.3|8297.9|8296.6|8297.5|8296.3|10
1650355870000|2022-04-19 08:11:10|8297.9|8296.4|8297.7|8296.8|8297.9|8296.9|8297.6|8296.4|9
1650355880000|2022-04-19 08:11:20|8297.6|8296.7|8297.5|8296|8298|8296.8|8297.3|8295.9|15
1650355890000|2022-04-19 08:11:30|8297.2|8296.3|8297.5|8296|8297.5|8296.3|8297.1|8295.9|10
1650355900000|2022-04-19 08:11:40|8297.2|8296.3|8297.3|8296.4|8297.6|8296.6|8297|8296|12
1650355910000|2022-04-19 08:11:50|8297.4|8296.5|8298.3|8296.8|8298.4|8297.1|8297.2|8296.3|23
1650355920000|2022-04-19 08:12:00|8297.9|8297|8297.5|8296.6|8298|8297.1|8297.5|8296.3|23
1650355930000|2022-04-19 08:12:10|8297.4|8296.5|8297.2|8296.3|8297.5|8296.6|8297.2|8296.3|7
1650355940000|2022-04-19 08:12:20|8297.1|8296.2|8297.7|8296.2|8297.8|8296.6|8297.1|8296.1|18
1650355950000|2022-04-19 08:12:30|8297.6|8296.7|8297.6|8296.1|8297.7|8296.8|8297.2|8296.1|13
1650355960000|2022-04-19 08:12:40|8297.7|8296.2|8297.3|8296.4|8297.8|8296.5|8297.3|8296.1|20
1650355970000|2022-04-19 08:12:50|8297.2|8296.3|8297.8|8296.9|8298.2|8297|8297.2|8296.1|23
1650355980000|2022-04-19 08:13:00|8298.1|8296.6|8297.8|8296.9|8298.2|8297|8297.7|8296.5|16
1650355990000|2022-04-19 08:13:10|8298.1|8296.6|8298.6|8297.1|8298.6|8297.3|8297.9|8296.6|15
1650356000000|2022-04-19 08:13:20|8298.3|8297.4|8298.2|8297.3|8298.3|8297.4|8298.1|8297.2|7
1650356010000|2022-04-19 08:13:30|8298.1|8297.2|8297.6|8296.7|8298.3|8297.3|8297.2|8296.3|25
1650356020000|2022-04-19 08:13:40|8297.7|8296.8|8298|8297.1|8298.3|8297.2|8297.7|8296.7|11
1650356030000|2022-04-19 08:13:50|8298.1|8297.2|8298.4|8296.9|8298.4|8297.2|8297.7|8296.7|17
1650356040000|2022-04-19 08:14:00|8298.3|8296.8|8298.2|8296.7|8298.5|8297.4|8297.8|8296.7|30
1650356050000|2022-04-19 08:14:10|8297.8|8296.9|8297.2|8296.3|8298.1|8296.9|8297.1|8295.9|25
1650356060000|2022-04-19 08:14:20|8297.3|8296.4|8297.7|8296.8|8297.8|8296.9|8297.2|8296.3|16
1650356070000|2022-04-19 08:14:30|8297.8|8296.9|8298|8296.5|8298.3|8297.1|8297.7|8296.5|11
1650356080000|2022-04-19 08:14:40|8298.1|8296.6|8298|8297.1|8298.4|8297.1|8298|8296.6|11
1650356090000|2022-04-19 08:14:50|8297.9|8297|8297.8|8296.9|8298.6|8297.4|8297.7|8296.8|18
1650356100000|2022-04-19 08:15:00|8297.9|8297|8298.1|8297.2|8298.4|8297.5|8297.9|8297|17
1650356110000|2022-04-19 08:15:10|8298.5|8297|8298.4|8297.5|8298.8|8297.6|8298|8296.9|15
1650356120000|2022-04-19 08:15:20|8298.5|8297.6|8299.2|8297.7|8299.2|8297.9|8298.4|8297.5|12
1650356130000|2022-04-19 08:15:30|8299.1|8297.6|8299|8297.5|8299.3|8297.8|8298.6|8297.4|10
1650356140000|2022-04-19 08:15:40|8298.9|8297.4|8298.6|8297.7|8299.1|8297.8|8298.4|8297.4|19
1650356150000|2022-04-19 08:15:50|8298.5|8297.6|8298.4|8296.9|8298.6|8297.7|8297.8|8296.8|13
1650356160000|2022-04-19 08:16:00|8298.3|8296.8|8298|8297.1|8298.3|8297.1|8297.9|8296.7|8
1650356170000|2022-04-19 08:16:10|8297.9|8297|8297.8|8296.9|8298.1|8297.2|8297.8|8296.9|16
1650356180000|2022-04-19 08:16:20|8297.9|8297|8297.8|8296.9|8297.9|8297|8297.8|8296.9|6
1650356190000|2022-04-19 08:16:30|8297.9|8297|8297.9|8297|8298.5|8297.2|8297.8|8296.7|21
1650356200000|2022-04-19 08:16:40|8297.8|8296.9|8297.7|8296.8|8298|8297.1|8297.6|8296.7|8
1650356210000|2022-04-19 08:16:50|8297.6|8296.7|8298.3|8297.4|8298.5|8297.4|8297.5|8296.6|21
1650356220000|2022-04-19 08:17:00|8298.2|8297.3|8298.3|8297.4|8298.8|8297.6|8298.2|8296.9|16
1650356230000|2022-04-19 08:17:10|8298.2|8297.3|8298.6|8297.1|8298.7|8297.4|8298.2|8297|20
1650356240000|2022-04-19 08:17:20|8298.4|8297.5|8298.9|8297.4|8298.9|8297.6|8298.3|8297.2|10
1650356250000|2022-04-19 08:17:30|8298.8|8297.3|8299.9|8298.4|8299.9|8298.5|8298.4|8297.2|22
1650356260000|2022-04-19 08:17:40|8299.6|8298.7|8300|8298.5|8300.1|8298.8|8299.6|8298.3|13
1650356270000|2022-04-19 08:17:50|8299.7|8298.8|8300.3|8298.8|8300.3|8299.3|8299.7|8298.8|17
1650356280000|2022-04-19 08:18:00|8300|8299.1|8299.9|8299|8300|8299.1|8299.5|8298.3|25
1650356290000|2022-04-19 08:18:10|8299.8|8298.9|8299.5|8298|8300.1|8299|8299.1|8297.9|26
1650356300000|2022-04-19 08:18:20|8299.2|8298.3|8299.2|8298.3|8299.9|8298.7|8299.2|8298.3|21
1650356310000|2022-04-19 08:18:30|8299.3|8298.4|8299.2|8298.3|8299.9|8298.8|8299.2|8298.3|21
1650356320000|2022-04-19 08:18:40|8299.5|8298.6|8299.2|8298.3|8299.8|8298.7|8299.1|8298.2|16
1650356330000|2022-04-19 08:18:50|8299.1|8298.2|8298.5|8297.6|8299.4|8298.3|8298.4|8297.4|25
1650356340000|2022-04-19 08:19:00|8298.6|8297.7|8299.1|8297.6|8299.2|8298|8298.5|8297.4|10
1650356350000|2022-04-19 08:19:10|8298.8|8297.9|8298.2|8297.3|8299.1|8298.2|8298.2|8297.3|26
1650356360000|2022-04-19 08:19:20|8298.1|8297.2|8297.9|8296.4|8298.2|8297.3|8297.6|8296.4|15
1650356370000|2022-04-19 08:19:30|8298|8296.5|8297.5|8296.6|8298|8296.7|8297|8296.1|15
1650356380000|2022-04-19 08:19:40|8297.3|8296.4|8297.8|8296.3|8297.9|8296.4|8297|8295.8|16
1650356390000|2022-04-19 08:19:50|8297.7|8296.2|8297.8|8296.3|8297.8|8296.3|8297.7|8296.2|2
1650356400000|2022-04-19 08:20:00|8297.9|8296.4|8297.6|8296.7|8298.2|8297.1|8297.4|8296.4|16
1650356410000|2022-04-19 08:20:10|8297.7|8296.8|8298.2|8296.7|8298.4|8297.1|8297.7|8296.6|15
1650356420000|2022-04-19 08:20:20|8298.3|8296.8|8298.6|8297.7|8299|8297.8|8298.1|8296.8|17
1650356430000|2022-04-19 08:20:30|8299.1|8298.2|8299.4|8298.5|8299.6|8298.5|8299.1|8298|15
1650356440000|2022-04-19 08:20:40|8299.5|8298.6|8299.5|8298.6|8299.9|8298.8|8299.5|8298.2|12
1650356450000|2022-04-19 08:20:50|8299.2|8298.3|8299.6|8298.1|8299.7|8298.5|8299.1|8298|18
1650356460000|2022-04-19 08:21:00|8299.7|8298.2|8298.6|8297.7|8299.7|8298.4|8298.5|8297.1|23
1650356470000|2022-04-19 08:21:10|8298.9|8297.4|8298.2|8297.3|8298.9|8297.6|8298.2|8297.2|28
1650356480000|2022-04-19 08:21:20|8298.1|8297.2|8298|8297.1|8298.1|8297.2|8297.8|8296.9|10
1650356490000|2022-04-19 08:21:30|8298.3|8296.8|8298.2|8296.7|8298.3|8296.8|8298.2|8296.7|6
1650356500000|2022-04-19 08:21:40|8297.8|8296.9|8298.1|8296.6|8298.1|8296.9|8297.6|8296.5|8
1650356510000|2022-04-19 08:21:50|8297.7|8296.8|8298.1|8296.6|8298.2|8297|8297.7|8296.5|8
1650356520000|2022-04-19 08:22:00|8298.2|8297.3|8297.9|8296.4|8298.5|8297.3|8297.6|8296.4|15
1650356530000|2022-04-19 08:22:10|8297.8|8296.3|8296.2|8295.3|8297.8|8296.3|8296.2|8295|29
1650356540000|2022-04-19 08:22:20|8296.1|8295.2|8296.5|8295|8296.6|8295.5|8295.8|8294.6|26
1650356550000|2022-04-19 08:22:30|8296.6|8295.1|8296.7|8295.2|8296.9|8295.5|8296.3|8295.1|12
1650356560000|2022-04-19 08:22:40|8296.5|8295.6|8296.5|8295.6|8296.6|8295.7|8296.4|8295.5|8
1650356570000|2022-04-19 08:22:50|8296.4|8295.5|8296.4|8295.5|8296.6|8295.7|8296.4|8295.5|17
1650356580000|2022-04-19 08:23:00|8296.5|8295.6|8296.5|8295.6|8296.6|8295.7|8296.4|8295.5|9
1650356590000|2022-04-19 08:23:10|8296.6|8295.7|8297.5|8296|8297.5|8296.3|8296.5|8295.6|13
1650356600000|2022-04-19 08:23:20|8297.1|8296.2|8297.3|8296.4|8297.6|8296.6|8297|8296|13
1650356610000|2022-04-19 08:23:30|8297.2|8296.3|8296.6|8295.7|8297.2|8296.3|8296.5|8295.5|18
1650356620000|2022-04-19 08:23:40|8296.5|8295.6|8297.5|8296|8297.5|8296.3|8296.5|8295.6|23
1650356630000|2022-04-19 08:23:50|8297.4|8295.9|8297.6|8296.1|8297.6|8296.4|8297.2|8295.9|11
1650356640000|2022-04-19 08:24:00|8297.4|8296.5|8297.4|8296.5|8297.7|8296.6|8297.3|8296.2|16
1650356650000|2022-04-19 08:24:10|8297.3|8296.4|8297.7|8296.8|8298|8296.8|8297.3|8296.4|9
1650356660000|2022-04-19 08:24:20|8297.8|8296.9|8298.6|8297.7|8298.9|8297.7|8297.8|8296.9|17
1650356670000|2022-04-19 08:24:30|8298.5|8297.6|8298.8|8297.3|8298.8|8297.7|8298|8296.8|27
1650356680000|2022-04-19 08:24:40|8298.5|8297.6|8298.3|8297.4|8298.5|8297.6|8298.1|8296.9|13
1650356690000|2022-04-19 08:24:50|8298.6|8297.1|8297.9|8297|8298.7|8297.4|8297.9|8296.7|14
1650356700000|2022-04-19 08:25:00|8297.8|8296.9|8297.8|8296.9|8298.3|8297|8297.5|8296.4|21
1650356710000|2022-04-19 08:25:10|8297.9|8297|8297.8|8296.9|8297.9|8297|8297.7|8296.8|12
1650356720000|2022-04-19 08:25:20|8297.7|8296.8|8297.5|8296.6|8297.9|8296.8|8297.5|8296.4|8
1650356730000|2022-04-19 08:25:30|8297.6|8296.7|8297.5|8296.6|8298|8297|8297.2|8296.3|27
1650356740000|2022-04-19 08:25:40|8297.4|8296.5|8297.8|8296.9|8298.5|8297.3|8297.4|8296.1|26
1650356750000|2022-04-19 08:25:50|8297.6|8296.7|8297|8296.1|8298|8296.7|8297|8296.1|13
1650356760000|2022-04-19 08:26:00|8296.9|8296|8296.9|8295.4|8297|8296|8296|8294.8|28
1650356770000|2022-04-19 08:26:10|8297|8295.5|8297.6|8296.1|8297.7|8296.5|8296.8|8295.5|21
1650356780000|2022-04-19 08:26:20|8297.4|8296.5|8297.1|8295.6|8297.6|8296.7|8296.7|8295.6|16
1650356790000|2022-04-19 08:26:30|8296.7|8295.8|8296.7|8295.8|8297|8295.8|8296.3|8295.4|19
1650356800000|2022-04-19 08:26:40|8296.6|8295.7|8296.4|8295.5|8296.6|8295.7|8296.4|8295.5|9
1650356810000|2022-04-19 08:26:50|8296.3|8295.4|8296.6|8295.7|8296.7|8295.8|8296.3|8295.2|10
1650356820000|2022-04-19 08:27:00|8296.5|8295.6|8297|8296.1|8297.5|8296.3|8296.3|8295.2|30
1650356830000|2022-04-19 08:27:10|8296.9|8296|8296.8|8295.9|8297.3|8296.1|8296.7|8295.7|18
1650356840000|2022-04-19 08:27:20|8296.7|8295.8|8296.4|8295.5|8296.7|8295.8|8296.3|8295.2|7
1650356850000|2022-04-19 08:27:30|8296.3|8295.4|8296.3|8294.8|8296.3|8295.4|8295.9|8294.8|7
1650356860000|2022-04-19 08:27:40|8296.2|8294.7|8295.4|8294.5|8296.3|8295.1|8295.1|8294.1|26
1650356870000|2022-04-19 08:27:50|8295.3|8294.4|8295.8|8294.9|8295.8|8294.9|8295.3|8294.2|13
1650356880000|2022-04-19 08:28:00|8295.7|8294.8|8296.1|8295.2|8296.1|8295.2|8295.7|8294.8|11
1650356890000|2022-04-19 08:28:10|8296|8295.1|8295.8|8294.9|8296.4|8295.5|8295.8|8294.8|21
1650356900000|2022-04-19 08:28:20|8295.9|8295|8295.9|8295|8295.9|8295|8295.8|8294.9|5
1650356920000|2022-04-19 08:28:40|8295.8|8294.9|8295.9|8295|8295.9|8295|8295.8|8294.9|2
1650356930000|2022-04-19 08:28:50|8296|8295.1|8296.2|8294.7|8296.3|8295.1|8295.7|8294.5|24
1650356940000|2022-04-19 08:29:00|8296.1|8294.6|8295.1|8294.2|8296.4|8295|8295.1|8293.9|19
1650356950000|2022-04-19 08:29:10|8294.9|8294|8293.8|8292.9|8295|8294.1|8293.7|8292.8|15
1650356960000|2022-04-19 08:29:20|8293.7|8292.8|8294.2|8292.7|8294.3|8293|8293.7|8292.6|15
1650356970000|2022-04-19 08:29:30|8293.7|8292.8|8294.2|8292.7|8294.2|8292.9|8293.6|8292.4|26
1650356980000|2022-04-19 08:29:40|8294.1|8292.6|8294.1|8292.6|8294.3|8293.1|8293.7|8292.6|16
1650356990000|2022-04-19 08:29:50|8293.8|8292.9|8294.4|8293.5|8294.7|8293.5|8293.8|8292.8|19
1650357000000|2022-04-19 08:30:00|8294.8|8293.3|8294.4|8293.5|8295.2|8294.1|8294.3|8293.3|26
1650357010000|2022-04-19 08:30:10|8294.3|8293.4|8294.6|8293.1|8294.7|8293.4|8294.3|8293|14
1650357020000|2022-04-19 08:30:20|8294.5|8293|8294.6|8293.1|8294.7|8293.5|8294.3|8293|14
1650357030000|2022-04-19 08:30:30|8294.5|8293|8294.5|8293.6|8294.5|8293.6|8294.1|8292.9|9
1650357040000|2022-04-19 08:30:40|8294.4|8293.5|8294.6|8293.1|8294.6|8293.5|8294.2|8293|11
1650357050000|2022-04-19 08:30:50|8294.5|8293|8294.8|8293.3|8294.9|8293.8|8294.5|8293|8
1650357060000|2022-04-19 08:31:00|8294.2|8293.4|8294.5|8293|8294.5|8293.4|8294.2|8292.8|8
1650357070000|2022-04-19 08:31:10|8294.3|8293.4|8294.3|8292.8|8294.3|8293.4|8294.2|8292.7|7
1650357080000|2022-04-19 08:31:20|8294.2|8292.7|8294.4|8293.5|8294.6|8293.5|8294.2|8292.7|16
1650357090000|2022-04-19 08:31:30|8294.7|8293.2|8295|8294.1|8295|8294.1|8294.4|8293.1|23
1650357100000|2022-04-19 08:31:40|8295.2|8293.7|8295|8293.5|8295.3|8294.1|8294.8|8293.5|17
1650357110000|2022-04-19 08:31:50|8294.9|8293.4|8295.6|8294.1|8295.6|8294.3|8294.9|8293.4|14
1650357120000|2022-04-19 08:32:00|8295.5|8294|8295.4|8294.5|8295.6|8294.5|8295.2|8294|16
1650357130000|2022-04-19 08:32:10|8295.3|8294.4|8295.3|8294.4|8295.7|8294.5|8295.2|8294|8
1650357140000|2022-04-19 08:32:20|8295.2|8294.3|8295.5|8294.6|8295.7|8294.8|8295.2|8294.3|10
1650357150000|2022-04-19 08:32:30|8295.8|8294.9|8295.5|8294.6|8295.8|8294.9|8295.4|8294.1|13
1650357160000|2022-04-19 08:32:40|8295.6|8294.7|8296.7|8295.2|8297|8295.9|8295.5|8294.6|29
1650357170000|2022-04-19 08:32:50|8296.3|8295.4|8296.8|8295.3|8296.9|8295.7|8296.3|8294.9|20
1650357180000|2022-04-19 08:33:00|8296.3|8295.4|8296.3|8294.8|8296.6|8295.4|8295.9|8294.7|22
1650357190000|2022-04-19 08:33:10|8296.2|8295.3|8296.3|8294.8|8296.5|8295.4|8296|8294.8|13
1650357200000|2022-04-19 08:33:20|8296|8295.1|8296.1|8295.2|8296.5|8295.3|8295.9|8294.8|22
1650357210000|2022-04-19 08:33:30|8296.3|8294.8|8295.6|8294.7|8296.4|8295|8295.5|8294.3|24
1650357220000|2022-04-19 08:33:40|8295.8|8294.3|8295.2|8294.3|8295.8|8294.7|8295.2|8294.2|13
1650357230000|2022-04-19 08:33:50|8295.1|8294.2|8295.1|8294.2|8295.3|8294.4|8295.1|8294.2|7
1650357240000|2022-04-19 08:34:00|8295|8294.1|8295.7|8294.2|8295.8|8294.6|8295|8294.1|10
1650357250000|2022-04-19 08:34:10|8295.5|8294.6|8295.6|8294.7|8296.1|8294.9|8295.5|8294.4|16
1650357260000|2022-04-19 08:34:20|8295.7|8294.8|8294.9|8294|8296|8294.8|8294.9|8294|25
1650357270000|2022-04-19 08:34:30|8295|8294.1|8294.6|8293.7|8295.4|8294.4|8294.6|8293.7|18
1650357280000|2022-04-19 08:34:40|8294.5|8293.6|8294.6|8293.1|8294.7|8293.7|8294.1|8292.8|24
1650357290000|2022-04-19 08:34:50|8294.5|8293|8294.2|8292.7|8294.6|8293.2|8293.9|8292.6|22
1650357300000|2022-04-19 08:35:00|8293.8|8292.9|8294.1|8292.6|8294.2|8293|8293.7|8292.5|26
1650357310000|2022-04-19 08:35:10|8293.6|8292.7|8293.5|8292|8294.1|8292.8|8293.5|8292|18
1650357320000|2022-04-19 08:35:20|8293.6|8292.1|8293.5|8292|8293.6|8292.5|8293|8291.8|16
1650357330000|2022-04-19 08:35:30|8293.4|8291.9|8293.4|8291.9|8293.4|8292.2|8292.6|8291.4|26
1650357340000|2022-04-19 08:35:40|8293.3|8291.8|8292.8|8291.9|8293.3|8291.9|8292.8|8291.4|18
1650357350000|2022-04-19 08:35:50|8293.2|8291.7|8293|8292.1|8293.5|8292.3|8292.8|8291.6|19
1650357360000|2022-04-19 08:36:00|8293.3|8291.8|8292.9|8291.4|8293.3|8292|8292.6|8291.3|23
1650357370000|2022-04-19 08:36:10|8293|8291.5|8294|8292.5|8294.1|8293|8292.7|8291.5|23
1650357380000|2022-04-19 08:36:20|8293.8|8292.9|8294.8|8293.3|8294.9|8293.4|8293.7|8292.6|20
1650357390000|2022-04-19 08:36:30|8294.9|8293.4|8294.3|8292.8|8294.9|8293.6|8294|8292.8|22
1650357400000|2022-04-19 08:36:40|8294.4|8292.9|8295|8294.1|8295.3|8294.1|8294.1|8292.9|23
1650357410000|2022-04-19 08:36:50|8295.3|8293.8|8294.7|8293.2|8295.3|8294.1|8294.3|8293.2|31
1650357420000|2022-04-19 08:37:00|8294.8|8293.3|8294.5|8293|8294.8|8293.5|8294.4|8293|26
1650357430000|2022-04-19 08:37:10|8294.4|8292.9|8294.7|8293.2|8294.8|8293.6|8294.4|8292.9|15
1650357440000|2022-04-19 08:37:20|8294.5|8293|8294.2|8293.3|8294.6|8293.4|8294|8292.6|30
1650357450000|2022-04-19 08:37:30|8294.4|8292.9|8294.6|8293.1|8294.9|8293.7|8294.4|8292.9|21
1650357460000|2022-04-19 08:37:40|8294.7|8293.2|8294|8293.1|8294.7|8293.5|8294|8293|20
1650357470000|2022-04-19 08:37:50|8294.3|8292.8|8293.5|8292.6|8294.3|8293.1|8293.5|8292.6|23
1650357480000|2022-04-19 08:38:00|8293.6|8292.7|8293.8|8292.3|8293.8|8292.9|8292.9|8291.9|17
1650357490000|2022-04-19 08:38:10|8293.7|8292.2|8293.2|8292.3|8293.7|8292.7|8293.2|8292.1|16
1650357500000|2022-04-19 08:38:20|8293.3|8292.4|8293.1|8292.2|8293.3|8292.4|8292.9|8292|10
1650357510000|2022-04-19 08:38:30|8293.4|8291.9|8293.2|8291.7|8293.4|8292.2|8293|8291.7|10
1650357520000|2022-04-19 08:38:40|8293.1|8291.6|8293|8292.1|8293.2|8292.1|8292.8|8291.6|7
1650357530000|2022-04-19 08:38:50|8292.9|8292|8293.5|8292|8293.7|8292.5|8292.9|8291.6|21
1650357540000|2022-04-19 08:39:00|8293.6|8292.1|8293.5|8292.6|8293.8|8292.6|8293.2|8292|21
1650357550000|2022-04-19 08:39:10|8293.4|8292.5|8293.8|8292.3|8294.1|8292.8|8293.4|8292.1|24
1650357560000|2022-04-19 08:39:20|8293.5|8292.6|8293.6|8292.7|8293.9|8292.8|8293.5|8292.4|10
1650357570000|2022-04-19 08:39:30|8293.7|8292.8|8293.6|8292.7|8294.2|8293.1|8293.5|8292.3|27
1650357580000|2022-04-19 08:39:40|8293.9|8292.4|8293.9|8292.4|8294.1|8292.8|8293.6|8292.4|22
1650357590000|2022-04-19 08:39:50|8294|8292.5|8293.8|8292.9|8294.2|8293|8293.7|8292.4|13
1650357600000|2022-04-19 08:40:00|8293.9|8293|8294.2|8292.7|8294.4|8293.2|8293.8|8292.5|25
1650357610000|2022-04-19 08:40:10|8294.1|8292.6|8294.8|8293.3|8294.8|8293.3|8294|8292.5|23
1650357620000|2022-04-19 08:40:20|8294.9|8293.4|8294.8|8293.3|8294.9|8293.7|8294.6|8293.2|13
1650357630000|2022-04-19 08:40:30|8294.7|8293.2|8294.5|8293|8294.8|8293.6|8294.2|8293|16
1650357640000|2022-04-19 08:40:40|8294.3|8293.4|8294.4|8293.5|8294.8|8293.6|8294.2|8293.1|21
1650357650000|2022-04-19 08:40:50|8294.5|8293|8294.6|8293.1|8294.8|8293.3|8294.5|8293|15
1650357660000|2022-04-19 08:41:00|8294.7|8293.2|8293.7|8292.8|8294.9|8293.5|8293.7|8292.5|20
1650357670000|2022-04-19 08:41:10|8293.8|8292.9|8294.7|8293.2|8294.9|8293.8|8293.8|8292.5|26
1650357680000|2022-04-19 08:41:20|8294.8|8293.3|8294.3|8292.8|8294.8|8293.6|8294|8292.8|19
1650357690000|2022-04-19 08:41:30|8294.2|8292.7|8294.1|8292.6|8294.5|8293|8293.7|8292.5|26
1650357700000|2022-04-19 08:41:40|8294.2|8292.7|8294.1|8292.6|8294.3|8293.1|8293.7|8292.5|17
1650357710000|2022-04-19 08:41:50|8294.2|8292.7|8294.5|8293|8294.5|8293.3|8293.9|8292.6|16
1650357720000|2022-04-19 08:42:00|8294.4|8292.9|8293.8|8292.3|8294.6|8293.4|8293.4|8292.2|24
1650357730000|2022-04-19 08:42:10|8294|8292.5|8293.7|8292.2|8294.2|8292.9|8293.4|8292.2|27
1650357740000|2022-04-19 08:42:20|8293.6|8292.1|8293.2|8291.7|8293.8|8292.7|8292.8|8291.6|25
1650357750000|2022-04-19 08:42:30|8293.1|8291.6|8293.2|8291.7|8293.2|8292.1|8292.8|8291.5|20
1650357760000|2022-04-19 08:42:40|8292.8|8291.9|8293.1|8292.2|8293.1|8292.2|8292.6|8291.3|12
1650357770000|2022-04-19 08:42:50|8293|8292.1|8292.3|8291.4|8293.3|8292.1|8292.2|8291|23
1650357780000|2022-04-19 08:43:00|8292.4|8291.5|8291.7|8290.8|8292.4|8291.5|8291.6|8290.5|17
1650357790000|2022-04-19 08:43:10|8292.1|8290.6|8292.1|8291.2|8292.3|8291.2|8291.6|8290.3|20
1650357800000|2022-04-19 08:43:20|8292.2|8291.3|8292.3|8290.8|8292.5|8291.3|8292|8290.8|14
1650357810000|2022-04-19 08:43:30|8292.4|8290.9|8292.2|8290.7|8292.4|8291.1|8292|8290.6|9
1650357820000|2022-04-19 08:43:40|8292.1|8290.6|8292.2|8290.7|8292.5|8291.3|8291.8|8290.4|17
1650357830000|2022-04-19 08:43:50|8291.8|8290.9|8291.4|8290.5|8292.1|8291|8291.4|8290.2|21
1650357840000|2022-04-19 08:44:00|8291.5|8290.6|8291.7|8290.8|8291.8|8290.9|8291.4|8290.2|12
1650357850000|2022-04-19 08:44:10|8291.8|8290.9|8291.8|8290.9|8292.1|8290.9|8291.5|8290.4|20
1650357860000|2022-04-19 08:44:20|8291.9|8291|8292.5|8291|8292.7|8291.6|8291.8|8290.9|15
1650357870000|2022-04-19 08:44:30|8292.6|8291.1|8292|8291.1|8292.6|8291.4|8292|8290.9|18
1650357880000|2022-04-19 08:44:40|8292.1|8291.2|8292.3|8290.8|8292.4|8291.3|8292.1|8290.7|12
1650357890000|2022-04-19 08:44:50|8292.1|8291.2|8291.7|8290.8|8292.5|8291.2|8291.7|8290.6|19
1650357900000|2022-04-19 08:45:00|8291.6|8290.7|8292.6|8291.1|8292.8|8291.7|8291.6|8290.7|13
1650357910000|2022-04-19 08:45:10|8292.7|8291.2|8292.1|8291.2|8292.7|8291.4|8292.1|8291.1|7
1650357920000|2022-04-19 08:45:20|8292|8291.1|8292|8291.1|8292.3|8291.1|8291.7|8290.5|25
1650357930000|2022-04-19 08:45:30|8292.2|8290.7|8292.4|8290.9|8292.4|8290.9|8292.2|8290.7|7
1650357940000|2022-04-19 08:45:40|8291.8|8291|8292.2|8290.7|8292.3|8291|8291.6|8290.3|19
1650357950000|2022-04-19 08:45:50|8292.3|8290.8|8292|8291.1|8292.4|8291.2|8292|8290.7|9
1650357960000|2022-04-19 08:46:00|8292.1|8291.2|8292.1|8291.2|8292.5|8291.3|8292|8290.8|12
1650357970000|2022-04-19 08:46:10|8292.2|8291.3|8292.1|8291.2|8292.2|8291.3|8292|8291.1|10
1650357980000|2022-04-19 08:46:20|8292.2|8291.3|8292.7|8291.2|8292.8|8291.7|8292.1|8291.2|14
1650357990000|2022-04-19 08:46:30|8292.8|8291.3|8292.9|8291.4|8292.9|8291.7|8292.5|8291.3|13
1650358000000|2022-04-19 08:46:40|8293|8292.1|8293.9|8292.4|8294.2|8293.1|8293|8292.1|27
1650358010000|2022-04-19 08:46:50|8293.6|8292.7|8293.4|8291.9|8293.7|8292.8|8293|8291.8|28
1650358020000|2022-04-19 08:47:00|8293.2|8292.3|8293.1|8291.6|8293.7|8292.5|8292.6|8291.5|32
1650358030000|2022-04-19 08:47:10|8293|8291.5|8293.3|8291.8|8293.4|8292.1|8292.5|8291.2|26
1650358040000|2022-04-19 08:47:20|8293.2|8291.7|8293.5|8292.6|8293.7|8292.8|8292.6|8291.6|24
1650358050000|2022-04-19 08:47:30|8293.6|8292.7|8293.4|8292.5|8293.8|8292.7|8293.4|8292.3|9
1650358060000|2022-04-19 08:47:40|8293.8|8292.3|8293.2|8291.7|8293.8|8292.3|8292.9|8291.7|10
1650358070000|2022-04-19 08:47:50|8293.3|8291.8|8293.3|8291.8|8293.4|8292.3|8293|8291.8|11
1650358080000|2022-04-19 08:48:00|8293.2|8292.3|8294.2|8292.7|8294.2|8292.8|8293.2|8292|24
1650358090000|2022-04-19 08:48:10|8294.1|8292.6|8293.3|8291.8|8294.2|8292.9|8293.1|8291.8|28
1650358100000|2022-04-19 08:48:20|8293.2|8291.7|8293.3|8291.8|8293.5|8292|8293.2|8291.7|18
1650358110000|2022-04-19 08:48:30|8293.2|8291.7|8293.2|8291.7|8293.3|8291.8|8292.7|8291.2|17
1650358120000|2022-04-19 08:48:40|8293.3|8291.8|8292.8|8291.3|8293.3|8292|8292.6|8291.3|22
1650358130000|2022-04-19 08:48:50|8292.5|8291|8292.7|8291.2|8292.7|8291.5|8292.2|8290.8|29
1650358140000|2022-04-19 08:49:00|8292.8|8291.3|8292.7|8291.2|8293|8291.8|8292.5|8291.2|25
1650358150000|2022-04-19 08:49:10|8292.6|8291.1|8292.3|8291.4|8293|8291.8|8292.3|8291.1|25
1650358160000|2022-04-19 08:49:20|8292.4|8291.5|8293|8291.5|8293.1|8291.6|8292.4|8291.1|15
1650358170000|2022-04-19 08:49:30|8292.9|8291.4|8293.2|8291.7|8293.2|8292|8292.5|8291.2|23
1650358180000|2022-04-19 08:49:40|8293.1|8291.6|8292.8|8291.3|8293.3|8292|8292.6|8291.2|38
1650358190000|2022-04-19 08:49:50|8292.9|8291.4|8292.4|8291.5|8292.9|8291.8|8292.3|8291.4|27
1650358200000|2022-04-19 08:50:00|8292.2|8291.3|8292.7|8291.8|8293.3|8292.2|8292.2|8291.1|38
1650358210000|2022-04-19 08:50:10|8292.9|8292|8293.7|8292.2|8293.8|8292.5|8292.8|8291.6|28
1650358220000|2022-04-19 08:50:20|8293.4|8292.5|8293.5|8292|8293.8|8292.6|8293.3|8292|20
1650358230000|2022-04-19 08:50:30|8293.4|8291.9|8293.1|8291.6|8293.4|8292|8292.8|8291.5|22
1650358240000|2022-04-19 08:50:40|8293|8291.5|8292.5|8291.6|8293.1|8291.8|8292.5|8291.3|10
1650358250000|2022-04-19 08:50:50|8292.8|8291.3|8293.1|8291.6|8293.1|8291.9|8292.5|8291.3|17
1650358260000|2022-04-19 08:51:00|8292.9|8292|8293.4|8292.5|8293.4|8292.5|8292.8|8291.8|19
1650358270000|2022-04-19 08:51:10|8293.3|8292.4|8294.6|8293.1|8294.9|8293.6|8293.3|8292.2|24
1650358280000|2022-04-19 08:51:20|8294.5|8293|8293.4|8292.5|8294.5|8293.3|8293.4|8292.3|30
1650358290000|2022-04-19 08:51:30|8293.5|8292.6|8293.8|8292.9|8294.1|8292.9|8293.4|8292.3|22
1650358300000|2022-04-19 08:51:40|8294.3|8292.8|8293.9|8292.4|8294.4|8293.3|8293.2|8292.1|27
1650358310000|2022-04-19 08:51:50|8294|8292.5|8294.1|8292.6|8294.2|8293|8293.6|8292.5|16
1650358320000|2022-04-19 08:52:00|8294.2|8292.7|8293.3|8292.4|8295.1|8293.8|8293.3|8292.4|25
1650358330000|2022-04-19 08:52:10|8293.6|8292.1|8293.4|8292.5|8293.7|8292.6|8293.3|8292|16
1650358340000|2022-04-19 08:52:20|8293.6|8292.1|8293.3|8292.4|8293.6|8292.7|8293.3|8292.1|11
1650358350000|2022-04-19 08:52:30|8293.4|8292.5|8293.2|8292.3|8293.4|8292.5|8293.1|8292.2|9
1650358360000|2022-04-19 08:52:40|8293.5|8292.6|8293.5|8292|8293.6|8292.6|8292.8|8291.8|26
1650358370000|2022-04-19 08:52:50|8293.6|8292.1|8292.6|8291.7|8293.6|8292.1|8292.6|8291.7|23
1650358380000|2022-04-19 08:53:00|8292.7|8291.8|8294|8293.1|8294.4|8293.2|8292.6|8291.4|25
1650358390000|2022-04-19 08:53:10|8294.1|8293.2|8292.6|8291.7|8294.4|8293.2|8292.6|8291.4|32
1650358400000|2022-04-19 08:53:20|8292.7|8291.8|8292.2|8291.3|8293.2|8291.8|8291.4|8290.2|36
1650358410000|2022-04-19 08:53:30|8292.1|8291.2|8292.3|8291.4|8292.8|8291.6|8292.1|8290.9|25
1650358420000|2022-04-19 08:53:40|8292.6|8291.1|8292.6|8291.1|8292.8|8291.5|8292.4|8291|11
1650358430000|2022-04-19 08:53:50|8292.5|8291|8291.3|8290.4|8292.6|8291.4|8291.3|8290|16
1650358440000|2022-04-19 08:54:00|8291.4|8290.5|8291.9|8291|8291.9|8291|8291.1|8290.2|15
1650358450000|2022-04-19 08:54:10|8292|8291.1|8291.1|8290.2|8292.9|8291.9|8291.1|8290.1|37
1650358460000|2022-04-19 08:54:20|8291.3|8290.4|8291.7|8290.2|8292.5|8291.2|8291.2|8290.1|32
1650358470000|2022-04-19 08:54:30|8291.1|8290.1|8291.3|8289.8|8291.4|8290.2|8290.6|8289.5|26
1650358480000|2022-04-19 08:54:40|8291.4|8289.9|8292.2|8290.7|8292.2|8291|8291.2|8289.9|14
1650358490000|2022-04-19 08:54:50|8292.3|8290.8|8292.2|8290.7|8292.4|8291.3|8291.6|8290.5|23
1650358500000|2022-04-19 08:55:00|8292|8291.1|8292.3|8291.4|8292.5|8291.4|8291.9|8290.7|22
1650358510000|2022-04-19 08:55:10|8292.2|8291.3|8293.1|8291.6|8293.1|8291.9|8292.1|8291|21
1650358520000|2022-04-19 08:55:20|8292.9|8292|8291.7|8290.2|8293.1|8292.1|8291.4|8290.2|19
1650358530000|2022-04-19 08:55:30|8291.4|8290.5|8291|8290.1|8291.7|8290.5|8291|8289.6|23
1650358540000|2022-04-19 08:55:40|8290.9|8290|8290.5|8289|8291.2|8290|8290.3|8289|21
1650358550000|2022-04-19 08:55:50|8290.6|8289.1|8289.9|8289|8290.7|8289.2|8289.9|8288.7|23
1650358560000|2022-04-19 08:56:00|8290.2|8288.7|8290.7|8289.8|8290.8|8289.9|8289.8|8288.5|22
1650358570000|2022-04-19 08:56:10|8290.8|8289.9|8290.7|8289.2|8291.5|8290.2|8290.3|8289.1|29
1650358580000|2022-04-19 08:56:20|8290.8|8289.3|8290.4|8289.5|8290.9|8290|8290|8289.1|30
1650358590000|2022-04-19 08:56:30|8290.1|8289.2|8290|8289.1|8290.1|8289.2|8289.8|8288.9|14
1650358600000|2022-04-19 08:56:40|8290.1|8289.2|8290|8289.1|8290.8|8289.6|8290|8288.9|19
1650358610000|2022-04-19 08:56:50|8290.1|8289.2|8290.5|8289|8290.8|8289.6|8289.3|8288.3|29
1650358620000|2022-04-19 08:57:00|8290.3|8289.4|8289.6|8288.7|8290.4|8289.5|8289.6|8288.7|16
1650358630000|2022-04-19 08:57:10|8289.7|8288.8|8288.8|8287.9|8289.7|8288.8|8288.6|8287.7|33
1650358640000|2022-04-19 08:57:20|8288.7|8287.8|8288.2|8287.3|8289.2|8288.1|8288|8287.1|26
1650358650000|2022-04-19 08:57:30|8288.1|8287.2|8288.6|8287.7|8288.9|8288|8287.9|8286.9|25
1650358660000|2022-04-19 08:57:40|8288.7|8287.8|8289.3|8288.4|8289.3|8288.4|8288.6|8287.7|21
1650358670000|2022-04-19 08:57:50|8289.7|8288.2|8289.2|8287.7|8289.7|8288.2|8287.9|8287|26
1650358680000|2022-04-19 08:58:00|8289.3|8287.8|8288.5|8287.6|8289.3|8288|8288|8286.8|32
1650358690000|2022-04-19 08:58:10|8288.6|8287.7|8288.7|8287.8|8289.4|8288.2|8288.4|8287.1|26
1650358700000|2022-04-19 08:58:20|8288.8|8287.9|8289.3|8287.8|8289.5|8288.3|8288.8|8287.8|23
1650358710000|2022-04-19 08:58:30|8289.4|8287.9|8289.2|8287.7|8289.4|8288.2|8288.9|8287.7|15
1650358720000|2022-04-19 08:58:40|8289|8288.1|8289.9|8288.4|8290.3|8289.1|8289|8287.6|34
1650358730000|2022-04-19 08:58:50|8289.5|8288.6|8289.9|8288.4|8290|8288.7|8289.4|8288.2|19
1650358740000|2022-04-19 08:59:00|8289.7|8288.8|8290|8288.5|8290|8288.9|8289.5|8288.3|14
1650358750000|2022-04-19 08:59:10|8290.1|8288.6|8289.9|8288.4|8290.2|8289|8289.5|8288.2|21
1650358760000|2022-04-19 08:59:20|8290|8288.5|8290.2|8288.7|8290.6|8289.1|8289.6|8288.3|20
1650358770000|2022-04-19 08:59:30|8290.1|8288.6|8291|8289.5|8291.1|8289.6|8289.8|8288.3|29
1650358780000|2022-04-19 08:59:40|8291.1|8289.6|8291.6|8290.1|8291.8|8290.3|8290.9|8289.4|18
1650358790000|2022-04-19 08:59:50|8291.5|8290|8291.1|8289.6|8291.8|8290.3|8290.8|8289.3|22
1650358800000|2022-04-19 09:00:00|8291.2|8289.7|8290.1|8288.6|8291.3|8289.8|8289.7|8288.2|31
1650358810000|2022-04-19 09:00:10|8290.2|8288.7|8290.3|8288.8|8290.3|8288.8|8289.9|8288.4|12
1650358820000|2022-04-19 09:00:20|8290.2|8288.7|8291|8289.5|8291.1|8289.6|8289.9|8288.4|28
1650358830000|2022-04-19 09:00:30|8291.2|8289.7|8291|8289.5|8291.6|8290.3|8290.9|8289.5|27
1650358840000|2022-04-19 09:00:40|8291.1|8289.6|8291.3|8289.8|8291.3|8290.1|8290.8|8289.6|12
1650358850000|2022-04-19 09:00:50|8291.2|8289.7|8291.3|8290.4|8291.7|8290.5|8290.7|8289.4|30
1650358860000|2022-04-19 09:01:00|8291.4|8290.5|8292.6|8291.7|8293|8291.8|8291.3|8290.4|24
1650358870000|2022-04-19 09:01:10|8292.8|8291.3|8292.9|8291.4|8293.2|8292.1|8292.7|8291.2|28
1650358880000|2022-04-19 09:01:20|8293|8291.5|8293.4|8291.9|8293.5|8292.1|8292.8|8291.4|30
1650358890000|2022-04-19 09:01:30|8293.1|8291.6|8293.1|8291.6|8293.3|8292.1|8292.4|8291.1|22
1650358900000|2022-04-19 09:01:40|8293.2|8291.7|8293.9|8292.4|8294|8292.9|8293.1|8291.6|18
1650358910000|2022-04-19 09:01:50|8293.7|8292.8|8294.4|8292.9|8294.4|8293.2|8293.6|8292.4|24
1650358920000|2022-04-19 09:02:00|8294.1|8293.2|8294.1|8293.2|8294.5|8293.6|8294|8292.9|27
1650358930000|2022-04-19 09:02:10|8294|8293.1|8293.6|8292.7|8294.8|8293.5|8293.4|8292.5|27
1650358940000|2022-04-19 09:02:20|8293.5|8292.6|8293.2|8292.3|8294.3|8293.1|8293.2|8292.3|28
1650358950000|2022-04-19 09:02:30|8293.3|8292.4|8293.9|8293|8294|8293|8293.1|8292|14
1650358960000|2022-04-19 09:02:40|8294.2|8292.7|8294.7|8293.2|8294.7|8293.6|8294.1|8292.6|12
1650358970000|2022-04-19 09:02:50|8294.6|8293.1|8294.1|8292.6|8294.7|8293.2|8293.9|8292.5|16
1650358980000|2022-04-19 09:03:00|8294.3|8292.8|8293.7|8292.2|8294.5|8293.2|8293.4|8292.2|19
1650358990000|2022-04-19 09:03:10|8293.8|8292.3|8293.8|8292.3|8293.9|8292.5|8293.4|8292.2|13
1650359000000|2022-04-19 09:03:20|8293.9|8292.4|8293.5|8292.6|8293.9|8292.6|8293.4|8292.3|7
1650359010000|2022-04-19 09:03:30|8293.6|8292.7|8293.8|8292.3|8294|8292.8|8293.6|8292.3|12
1650359020000|2022-04-19 09:03:40|8293.9|8292.4|8294.3|8293.4|8294.5|8293.5|8293.8|8292.3|22
1650359030000|2022-04-19 09:03:50|8294.5|8293.6|8293.9|8292.4|8295.1|8293.9|8293.6|8292.3|23
1650359040000|2022-04-19 09:04:00|8293.8|8292.3|8293.5|8292|8294.3|8293.1|8292.6|8291.6|40
1650359050000|2022-04-19 09:04:10|8293.7|8292.2|8294.3|8292.8|8294.3|8293.1|8293.5|8292.1|19
1650359060000|2022-04-19 09:04:20|8294.4|8292.9|8294.2|8292.7|8294.5|8293.3|8293.7|8292.4|27
1650359070000|2022-04-19 09:04:30|8294.1|8292.6|8294|8292.5|8294.1|8292.8|8293.6|8292.3|17
1650359080000|2022-04-19 09:04:40|8294.1|8292.6|8293.5|8292|8294.1|8292.7|8293.2|8291.8|25
1650359090000|2022-04-19 09:04:50|8293.4|8291.9|8292.4|8291.5|8293.4|8291.9|8292.3|8291.1|23
1650359100000|2022-04-19 09:05:00|8292.3|8291.4|8292.4|8291.5|8292.7|8291.5|8292.3|8291|13
1650359110000|2022-04-19 09:05:10|8292.5|8291.6|8293.1|8291.6|8293.4|8292.2|8292.5|8291.4|24
1650359120000|2022-04-19 09:05:20|8292.9|8292|8292.6|8291.7|8293.2|8292|8292.4|8291.2|19
1650359130000|2022-04-19 09:05:30|8292.9|8291.4|8292.7|8291.2|8292.9|8291.7|8292.4|8291.1|20
1650359140000|2022-04-19 09:05:40|8292.5|8291|8293|8291.5|8293|8291.5|8292.1|8290.9|17
1650359150000|2022-04-19 09:05:50|8293.1|8291.6|8293|8291.5|8293.2|8291.8|8292.6|8291.4|16
1650359160000|2022-04-19 09:06:00|8293.1|8291.6|8293.1|8291.6|8293.2|8291.7|8293.1|8291.6|3
1650359170000|2022-04-19 09:06:10|8293|8291.5|8293.2|8291.7|8293.3|8292|8292.4|8291.3|12
1650359180000|2022-04-19 09:06:20|8293.3|8291.8|8293.5|8292|8293.7|8292.5|8293|8291.7|20
1650359190000|2022-04-19 09:06:30|8293.4|8291.9|8293.3|8292.4|8293.5|8292.4|8293.1|8291.9|7
1650359200000|2022-04-19 09:06:40|8293.2|8292.3|8293.1|8291.6|8293.5|8292.3|8292.9|8291.5|11
1650359210000|2022-04-19 09:06:50|8293|8291.5|8293|8291.5|8293.1|8291.6|8293|8291.5|7
1650359220000|2022-04-19 09:07:00|8293.1|8291.6|8293.1|8291.6|8293.3|8292.3|8292.8|8291.5|15
1650359230000|2022-04-19 09:07:10|8293.2|8291.7|8293.2|8291.7|8293.2|8291.9|8292.7|8291.6|12
1650359240000|2022-04-19 09:07:20|8293.1|8291.6|8293.4|8291.9|8293.4|8292|8292.9|8291.5|11
1650359250000|2022-04-19 09:07:30|8293.1|8292.2|8293.4|8291.9|8293.5|8292.2|8293|8291.8|17
1650359260000|2022-04-19 09:07:40|8293.3|8291.8|8293.3|8291.8|8293.3|8291.8|8293.2|8291.7|3
1650359270000|2022-04-19 09:07:50|8293.1|8292.2|8292.9|8292|8293.5|8292.3|8292.9|8291.8|16
1650359280000|2022-04-19 09:08:00|8293|8292.1|8292.9|8292|8293.1|8292.1|8292.8|8291.5|13
1650359290000|2022-04-19 09:08:10|8292.8|8291.9|8292.7|8291.2|8293.7|8292.5|8292.7|8291.2|21
1650359300000|2022-04-19 09:08:20|8292.8|8291.3|8292.8|8291.3|8292.8|8291.7|8292.4|8291|14
1650359310000|2022-04-19 09:08:30|8292.9|8291.4|8292|8291.1|8292.9|8291.7|8291.9|8290.6|28
1650359320000|2022-04-19 09:08:40|8291.9|8291|8291.6|8290.7|8292.2|8291|8291.6|8290.3|26
1650359330000|2022-04-19 09:08:50|8291.4|8290.5|8291.2|8289.7|8291.4|8290.5|8291|8289.7|10
1650359340000|2022-04-19 09:09:00|8291.3|8289.8|8290.7|8289.8|8291.3|8290.1|8290.6|8289.4|13
1650359350000|2022-04-19 09:09:10|8290.6|8289.7|8290.9|8289.4|8290.9|8289.7|8290.4|8289.2|8
1650359360000|2022-04-19 09:09:20|8290.8|8289.3|8290.8|8289.3|8290.8|8289.7|8290.4|8289.2|11
1650359370000|2022-04-19 09:09:30|8290.9|8289.4|8291|8289.5|8291|8289.5|8290.8|8289.3|6
1650359380000|2022-04-19 09:09:40|8290.9|8289.4|8290.8|8289.9|8291|8289.9|8290.6|8289.4|8
1650359390000|2022-04-19 09:09:50|8290.7|8289.8|8291.1|8290.2|8291.2|8290.3|8290.7|8289.5|17
1650359400000|2022-04-19 09:10:00|8291.4|8289.9|8290.9|8290|8291.6|8290.3|8290.9|8289.8|28
1650359410000|2022-04-19 09:10:10|8291.3|8289.8|8290.8|8289.3|8291.3|8290.1|8290.5|8289.3|18
1650359420000|2022-04-19 09:10:20|8290.9|8289.4|8290.7|8289.2|8290.9|8289.4|8290.2|8289|14
1650359430000|2022-04-19 09:10:30|8290.6|8289.1|8291.1|8289.6|8291.1|8289.8|8290.3|8289|18
1650359440000|2022-04-19 09:10:40|8291|8289.5|8291|8289.5|8291.1|8289.6|8291|8289.5|3
1650359450000|2022-04-19 09:10:50|8290.9|8289.4|8291.3|8289.8|8291.4|8290.2|8290.7|8289.4|14
1650359460000|2022-04-19 09:11:00|8291.2|8289.7|8290.9|8290|8291.3|8290.2|8290.9|8289.7|21
1650359470000|2022-04-19 09:11:10|8291.3|8289.8|8290.9|8290|8291.3|8290.1|8290.8|8289.7|9
1650359480000|2022-04-19 09:11:20|8290.8|8289.9|8291|8290.1|8291.5|8290.3|8290.8|8289.9|13
1650359490000|2022-04-19 09:11:30|8291.1|8290.2|8290.8|8289.9|8291.1|8290.2|8290.8|8289.9|10
1650359500000|2022-04-19 09:11:40|8290.6|8289.7|8290.8|8289.3|8290.9|8289.8|8290.5|8289.2|14
1650359510000|2022-04-19 09:11:50|8290.9|8289.4|8291.2|8289.7|8291.4|8290.1|8290.7|8289.3|23
1650359520000|2022-04-19 09:12:00|8291.3|8289.8|8291.4|8289.9|8291.5|8290|8291.2|8289.7|11
1650359530000|2022-04-19 09:12:10|8291.5|8290|8291.4|8290.5|8291.9|8290.6|8291.1|8289.9|24
1650359540000|2022-04-19 09:12:20|8291.3|8290.4|8291.8|8290.3|8291.8|8290.4|8291.3|8290.2|11
1650359550000|2022-04-19 09:12:30|8291.4|8290.5|8291.7|8290.8|8292|8290.8|8291.4|8290.3|12
1650359560000|2022-04-19 09:12:40|8291.8|8290.9|8291.9|8290.4|8292|8290.9|8291.5|8290.3|17
1650359570000|2022-04-19 09:12:50|8291.6|8290.7|8291.7|8290.8|8291.7|8290.8|8291.5|8290.6|10
1650359580000|2022-04-19 09:13:00|8291.8|8290.9|8292.1|8290.6|8292.1|8290.9|8291.5|8290.5|8
1650359590000|2022-04-19 09:13:10|8292.2|8290.7|8292.1|8290.6|8292.2|8290.9|8291.8|8290.5|11
1650359600000|2022-04-19 09:13:20|8292.2|8290.7|8291.9|8291|8292.2|8291.1|8291.9|8290.6|6
1650359610000|2022-04-19 09:13:30|8291.8|8290.9|8291.7|8290.8|8291.9|8291|8291.7|8290.8|10
1650359620000|2022-04-19 09:13:40|8291.8|8290.9|8291.8|8290.9|8291.8|8290.9|8291.7|8290.8|3
1650359630000|2022-04-19 09:13:50|8291.9|8291|8291.9|8290.4|8291.9|8291|8291.6|8290.4|4
1650359640000|2022-04-19 09:14:00|8291.8|8290.3|8291.9|8291|8291.9|8291|8291.6|8290.3|8
1650359650000|2022-04-19 09:14:10|8291.8|8290.9|8292.2|8290.7|8292.3|8291.1|8291.8|8290.6|12
1650359660000|2022-04-19 09:14:20|8292.1|8290.6|8291.7|8290.8|8292.3|8291|8291.7|8290.5|10
1650359670000|2022-04-19 09:14:30|8291.6|8290.7|8291.7|8290.8|8291.8|8290.9|8291.6|8290.7|6
1650359680000|2022-04-19 09:14:40|8291.8|8290.9|8292.1|8290.6|8292.2|8290.9|8291.8|8290.5|11
1650359690000|2022-04-19 09:14:50|8292|8290.5|8291.7|8290.8|8292.1|8291|8291.7|8290.5|7
1650359700000|2022-04-19 09:15:00|8291.8|8290.9|8292.3|8290.8|8292.4|8291.2|8291.8|8290.7|15
1650359710000|2022-04-19 09:15:10|8291.9|8291|8292.5|8291|8292.6|8291.4|8291.7|8290.6|14
1650359720000|2022-04-19 09:15:20|8292.6|8291.1|8293|8292.1|8293|8292.1|8292.1|8291.1|15
1650359730000|2022-04-19 09:15:30|8292.9|8292|8293.1|8292.2|8293.2|8292.3|8292.7|8291.8|18
1650359740000|2022-04-19 09:15:40|8292.9|8292|8293.4|8291.9|8293.5|8292.2|8292.8|8291.9|10
1650359750000|2022-04-19 09:15:50|8293.3|8291.8|8293.2|8292.3|8293.5|8292.4|8293.1|8291.8|20
1650359760000|2022-04-19 09:16:00|8293.3|8292.4|8291.9|8291|8293.4|8292.4|8291.9|8291|23
1650359770000|2022-04-19 09:16:10|8292|8291.1|8290|8288.5|8292.1|8291.2|8290|8288.5|44
1650359780000|2022-04-19 09:16:20|8289.4|8288.4|8290.3|8288.8|8290.5|8289.1|8289.3|8288.4|30
1650359790000|2022-04-19 09:16:30|8290.4|8288.9|8289.8|8288.9|8290.5|8289|8289.8|8288.6|13
1650359800000|2022-04-19 09:16:40|8289.7|8288.8|8289.7|8288.2|8290.2|8289|8289.4|8288.1|22
1650359810000|2022-04-19 09:16:50|8289.2|8288.3|8289.4|8288.5|8289.7|8288.5|8288.9|8287.7|20
1650359820000|2022-04-19 09:17:00|8289.3|8288.4|8290.1|8289.2|8290.6|8289.3|8289.3|8288.4|19
1650359830000|2022-04-19 09:17:10|8290.2|8289.3|8290.1|8288.6|8290.6|8289.7|8289.8|8288.6|29
1650359840000|2022-04-19 09:17:20|8290.2|8288.7|8289|8287.5|8290.3|8289|8288.5|8287.3|27
1650359850000|2022-04-19 09:17:30|8288.9|8288|8288.8|8287.9|8289.1|8288.2|8288.8|8287.9|14
1650359860000|2022-04-19 09:17:40|8288.9|8288|8288.2|8287.3|8288.9|8288|8288.1|8286.9|15
1650359870000|2022-04-19 09:17:50|8288.1|8287.2|8287.9|8286.4|8288.4|8287.2|8287.6|8286.4|17
1650359880000|2022-04-19 09:18:00|8288|8286.5|8287.8|8286.9|8288.1|8286.9|8287.6|8286.4|18
1650359890000|2022-04-19 09:18:10|8288.1|8286.6|8287.9|8287|8288.2|8287.1|8287.8|8286.4|19
1650359900000|2022-04-19 09:18:20|8287.8|8286.9|8287.1|8286.2|8288.2|8287|8286.8|8285.9|29
1650359910000|2022-04-19 09:18:30|8287|8286.1|8287.9|8286.4|8287.9|8286.6|8287|8285.8|25
1650359920000|2022-04-19 09:18:40|8288|8286.5|8287.9|8286.4|8288|8286.5|8287.8|8286.3|6
1650359930000|2022-04-19 09:18:50|8287.8|8286.3|8287.6|8286.7|8288|8286.8|8287.5|8286.3|13
1650359940000|2022-04-19 09:19:00|8287.7|8286.8|8287.4|8286.5|8287.9|8286.8|8287.3|8286.1|10
1650359950000|2022-04-19 09:19:10|8287.5|8286.6|8288.5|8287|8288.5|8287.2|8287.5|8286.6|11
1650359960000|2022-04-19 09:19:20|8288.4|8286.9|8288.6|8287.1|8288.6|8287.1|8288.4|8286.9|9
1650359970000|2022-04-19 09:19:30|8288.5|8287|8287.8|8286.3|8288.6|8287.1|8287.5|8286.2|18
1650359980000|2022-04-19 09:19:40|8287.7|8286.2|8288.4|8286.9|8288.6|8287.2|8287.7|8286.2|25
1650359990000|2022-04-19 09:19:50|8287.8|8286.8|8288.2|8286.7|8288.2|8286.8|8287.7|8286.4|18
1650360000000|2022-04-19 09:20:00|8288.1|8286.6|8288.9|8287.4|8288.9|8287.4|8287.4|8286.2|25
1650360010000|2022-04-19 09:20:10|8288.8|8287.3|8288.8|8287.9|8289.2|8287.9|8288.8|8287.3|15
1650360020000|2022-04-19 09:20:20|8288.9|8288|8289.2|8287.7|8289.5|8288.2|8288.8|8287.6|17
1650360030000|2022-04-19 09:20:30|8288.5|8287.6|8287.2|8285.7|8288.5|8287.6|8286.9|8285.7|28
1650360040000|2022-04-19 09:20:40|8287.3|8285.8|8286.4|8284.9|8287.4|8286|8286.2|8284.8|15
1650360050000|2022-04-19 09:20:50|8286.5|8285|8286.8|8285.3|8286.9|8285.4|8286|8284.8|19
1650360060000|2022-04-19 09:21:00|8286.4|8285.5|8286.4|8285.5|8286.8|8285.6|8286.4|8285.2|7
1650360070000|2022-04-19 09:21:10|8286.9|8285.4|8286.6|8285.7|8286.9|8285.9|8286.5|8285.4|14
1650360080000|2022-04-19 09:21:20|8286.7|8285.8|8286.8|8285.3|8287.1|8285.9|8286.6|8285.3|14
1650360090000|2022-04-19 09:21:30|8286.7|8285.2|8286.6|8285.7|8287|8285.8|8286.4|8285.2|19
1650360100000|2022-04-19 09:21:40|8286.5|8285.6|8287.3|8285.8|8287.3|8286.2|8286.5|8285.2|17
1650360110000|2022-04-19 09:21:50|8287.4|8285.9|8287|8286.1|8287.4|8286.2|8287|8285.8|7
1650360120000|2022-04-19 09:22:00|8287.1|8286.2|8287.1|8286.2|8287.5|8286.4|8287|8285.9|18
1650360130000|2022-04-19 09:22:10|8287.2|8286.3|8287.1|8286.2|8287.4|8286.3|8286.9|8285.7|15
1650360140000|2022-04-19 09:22:20|8287.2|8286.3|8287.9|8286.4|8288.1|8286.7|8287.2|8286.1|18
1650360150000|2022-04-19 09:22:30|8287.8|8286.3|8287.3|8285.8|8288.1|8287.1|8286.7|8285.8|24
1650360160000|2022-04-19 09:22:40|8287.4|8285.9|8287|8285.5|8287.4|8286.1|8286.4|8285.3|29
1650360170000|2022-04-19 09:22:50|8286.9|8285.4|8286.6|8285.1|8287|8285.5|8286.2|8284.9|8
1650360180000|2022-04-19 09:23:00|8286.5|8285|8286.6|8285.1|8286.6|8285.1|8286.5|8285|8
1650360190000|2022-04-19 09:23:10|8286.5|8285|8286.2|8284.7|8286.5|8285.3|8285.8|8284.7|12
1650360200000|2022-04-19 09:23:20|8286.3|8284.8|8286.1|8285.2|8286.6|8285.3|8285.7|8284.5|25
1650360210000|2022-04-19 09:23:30|8286|8285.1|8285.6|8284.7|8286|8285.1|8285.4|8284.5|23
1650360220000|2022-04-19 09:23:40|8285.4|8284.5|8286|8285.1|8286|8285.1|8285.1|8284.2|6
1650360230000|2022-04-19 09:23:50|8286.1|8285.2|8286.4|8285.5|8286.8|8285.9|8285.9|8285|25
1650360240000|2022-04-19 09:24:00|8286.5|8285.6|8286.4|8285.5|8286.7|8285.6|8285.7|8284.6|32
1650360250000|2022-04-19 09:24:10|8286.5|8285.6|8287|8285.5|8287|8285.7|8286.5|8285.3|14
1650360260000|2022-04-19 09:24:20|8286.9|8285.4|8287.2|8285.7|8287.2|8286.1|8286.6|8285.4|13
1650360270000|2022-04-19 09:24:30|8287.1|8285.6|8286.7|8285.2|8287.2|8286.1|8286.3|8285.1|18
1650360280000|2022-04-19 09:24:40|8286.8|8285.3|8286.9|8285.4|8287|8285.8|8286.6|8285.2|12
1650360290000|2022-04-19 09:24:50|8287|8285.5|8286.2|8284.7|8287|8285.6|8286|8284.6|21
1650360300000|2022-04-19 09:25:00|8285.9|8285|8285.4|8284.5|8286.4|8285.2|8285.4|8284.5|22
1650360310000|2022-04-19 09:25:10|8285.5|8284.6|8285.4|8284.5|8285.8|8284.6|8285.3|8284.3|14
1650360320000|2022-04-19 09:25:20|8285.3|8284.4|8285.6|8284.1|8285.6|8284.4|8285.2|8284|6
1650360330000|2022-04-19 09:25:30|8285.4|8284.5|8285.2|8284.3|8285.4|8284.5|8284.9|8283.8|14
1650360340000|2022-04-19 09:25:40|8285.3|8284.4|8284.9|8284|8285.6|8284.7|8284.7|8283.6|24
1650360350000|2022-04-19 09:25:50|8284.8|8283.9|8285.3|8283.8|8285.5|8284.5|8284.7|8283.7|29
1650360360000|2022-04-19 09:26:00|8285.1|8284.2|8284.8|8283.3|8285.3|8284.2|8284.4|8283.3|24
1650360370000|2022-04-19 09:26:10|8284.7|8283.2|8285.5|8284|8285.6|8284.4|8284.5|8283.2|19
1650360380000|2022-04-19 09:26:20|8285.7|8284.2|8285.1|8284.2|8285.7|8284.4|8285.1|8284|13
1650360390000|2022-04-19 09:26:30|8285.2|8284.3|8285.5|8284.6|8285.5|8284.6|8285.2|8284.3|4
1650360400000|2022-04-19 09:26:40|8285.4|8284.5|8286.7|8285.2|8286.7|8285.5|8285.4|8284.5|18
1650360410000|2022-04-19 09:26:50|8286.6|8285.1|8285.3|8283.8|8286.6|8285.3|8284.8|8283.6|19
1650360420000|2022-04-19 09:27:00|8285.4|8283.9|8285.3|8283.8|8285.4|8283.9|8285.3|8283.8|4
1650360430000|2022-04-19 09:27:10|8285.4|8283.9|8285.3|8283.8|8285.4|8283.9|8285.3|8283.8|4
1650360440000|2022-04-19 09:27:20|8285.2|8283.7|8284.5|8283.6|8285.4|8284.3|8284.4|8283.5|17
1650360450000|2022-04-19 09:27:30|8284.1|8283.2|8284.3|8283.4|8284.6|8283.4|8284.1|8283|9
1650360460000|2022-04-19 09:27:40|8284.5|8283.6|8284.7|8283.8|8284.9|8283.9|8284.4|8283.4|14
1650360470000|2022-04-19 09:27:50|8284.8|8283.9|8284.7|8283.8|8284.8|8283.9|8284.5|8283.6|12
1650360480000|2022-04-19 09:28:00|8284.8|8283.9|8285.8|8284.3|8286|8284.9|8284.8|8283.7|25
1650360490000|2022-04-19 09:28:10|8285.9|8284.4|8285.9|8284.4|8286|8284.6|8285.1|8283.9|19
1650360500000|2022-04-19 09:28:20|8285.8|8284.3|8285.1|8284.2|8285.8|8284.4|8284.9|8283.7|21
1650360510000|2022-04-19 09:28:30|8285.4|8283.9|8285.2|8283.7|8285.5|8284|8284.8|8283.6|18
1650360520000|2022-04-19 09:28:40|8284.8|8283.9|8285.6|8284.1|8285.7|8284.4|8284.8|8283.6|21
1650360530000|2022-04-19 09:28:50|8285.7|8284.2|8286.1|8284.6|8286.1|8284.6|8285.2|8284|16
1650360540000|2022-04-19 09:29:00|8286|8284.5|8285.8|8284.3|8286|8284.5|8285.4|8283.9|15
1650360550000|2022-04-19 09:29:10|8285.9|8284.4|8285.6|8284.1|8286|8284.8|8285.3|8284|12
1650360560000|2022-04-19 09:29:20|8285.5|8284|8284.8|8283.9|8285.7|8284.6|8284.6|8283.3|17
1650360570000|2022-04-19 09:29:30|8284.7|8283.8|8285.4|8283.9|8285.4|8284.3|8284.7|8283.4|18
1650360580000|2022-04-19 09:29:40|8285.5|8284|8285.4|8283.9|8285.6|8284.3|8285|8283.8|20
1650360590000|2022-04-19 09:29:50|8285.3|8283.8|8285.3|8283.8|8285.3|8284.1|8284.8|8283.7|7
1650360600000|2022-04-19 09:30:00|8285.2|8283.7|8284.6|8283.1|8285.2|8284|8284.5|8283|20
1650360610000|2022-04-19 09:30:10|8284.1|8283.2|8284.1|8282.6|8284.7|8283.5|8283.8|8282.5|20
1650360620000|2022-04-19 09:30:20|8284|8282.5|8284.3|8282.8|8284.4|8283.3|8284|8282.5|11
1650360630000|2022-04-19 09:30:30|8284.2|8282.7|8283.8|8282.3|8284.4|8282.9|8283.1|8282|14
1650360640000|2022-04-19 09:30:40|8283.7|8282.2|8284.3|8282.8|8284.3|8283.1|8283.7|8282.2|10
1650360650000|2022-04-19 09:30:50|8284.2|8282.7|8284.1|8283.2|8284.3|8283.4|8283.9|8282.7|19
1650360660000|2022-04-19 09:31:00|8284.2|8283.3|8284.3|8282.8|8284.4|8283.4|8283.9|8282.7|16
1650360670000|2022-04-19 09:31:10|8284.4|8282.9|8284.4|8283.5|8284.6|8283.6|8284.2|8282.9|11
1650360680000|2022-04-19 09:31:20|8284.8|8283.3|8284.2|8283.3|8284.9|8283.7|8284.2|8283.2|15
1650360690000|2022-04-19 09:31:30|8284.3|8283.4|8284.5|8283|8284.7|8283.5|8284.1|8283|12
1650360700000|2022-04-19 09:31:40|8284.4|8282.9|8283.9|8283|8284.4|8283.2|8283.9|8282.9|4
1650360710000|2022-04-19 09:31:50|8284|8283.1|8283.7|8282.8|8284|8283.1|8283.6|8282.5|12
1650360720000|2022-04-19 09:32:00|8283.8|8282.9|8283.7|8282.2|8284.2|8282.9|8283.7|8282.2|12
1650360730000|2022-04-19 09:32:10|8283.5|8282.6|8283.8|8282.3|8283.8|8282.7|8283.5|8282.3|7
1650360740000|2022-04-19 09:32:20|8283.9|8282.4|8284.1|8282.6|8284.2|8282.9|8283.5|8282.3|14
1650360750000|2022-04-19 09:32:30|8284|8282.5|8283.8|8282.9|8284.2|8283.2|8283.8|8282.5|15
1650360760000|2022-04-19 09:32:40|8284.2|8282.7|8284.3|8283.4|8284.5|8283.5|8283.9|8282.7|19
1650360770000|2022-04-19 09:32:50|8284.2|8283.3|8284.6|8283.1|8284.7|8283.5|8284.2|8283.1|5
1650360780000|2022-04-19 09:33:00|8284.7|8283.2|8284.8|8283.3|8285.4|8284.2|8284.5|8283.1|25
1650360790000|2022-04-19 09:33:10|8284.7|8283.8|8285.2|8283.7|8285.3|8284|8284.6|8283.4|15
1650360800000|2022-04-19 09:33:20|8285|8284.1|8285.4|8283.9|8285.5|8284.3|8285|8283.7|14
1650360810000|2022-04-19 09:33:30|8285.1|8284.2|8285.2|8284.3|8285.6|8284.6|8285|8284|21
1650360820000|2022-04-19 09:33:40|8285.3|8284.4|8285.1|8284.2|8285.6|8284.5|8285|8284|15
1650360830000|2022-04-19 09:33:50|8285.2|8284.3|8285.5|8284|8285.5|8284.3|8284.7|8283.5|18
1650360840000|2022-04-19 09:34:00|8285.4|8283.9|8285.5|8284|8285.6|8284.4|8285.2|8283.8|13
1650360850000|2022-04-19 09:34:10|8285.4|8283.9|8285.1|8284.2|8285.4|8284.2|8285|8283.7|10
1650360860000|2022-04-19 09:34:20|8285.2|8284.3|8285.7|8284.2|8285.7|8284.4|8285|8283.9|25
1650360870000|2022-04-19 09:34:30|8285.6|8284.1|8286|8284.5|8286.1|8284.9|8285.6|8284.1|11
1650360880000|2022-04-19 09:34:40|8285.9|8284.4|8286|8284.5|8286|8284.5|8285.9|8284.4|10
1650360890000|2022-04-19 09:34:50|8285.9|8284.4|8286|8285.1|8286.2|8285.2|8285.8|8284.4|10
1650360900000|2022-04-19 09:35:00|8286.1|8285.2|8285.9|8285|8286.2|8285.2|8285.8|8284.6|14
1650360910000|2022-04-19 09:35:10|8285.8|8284.9|8285.9|8285|8286|8285.1|8285.8|8284.9|10
1650360920000|2022-04-19 09:35:20|8286.1|8284.6|8286.2|8285.3|8286.7|8285.6|8285.5|8284.6|24
1650360930000|2022-04-19 09:35:30|8286.1|8285.2|8286.1|8285.2|8286.7|8285.4|8286.1|8285|23
1650360940000|2022-04-19 09:35:40|8286.4|8284.9|8286.3|8284.8|8286.6|8285.3|8286|8284.8|19
1650360950000|2022-04-19 09:35:50|8286.4|8284.9|8286.6|8285.1|8286.6|8285.1|8285.7|8284.3|15
1650360960000|2022-04-19 09:36:00|8286.7|8285.2|8286.8|8285.9|8286.9|8286|8286.2|8284.9|15
1650360970000|2022-04-19 09:36:10|8286.7|8285.8|8286.4|8284.9|8286.8|8285.9|8286.3|8284.9|20
1650360980000|2022-04-19 09:36:20|8286.5|8285|8286.1|8285.2|8286.5|8285.3|8286.1|8284.8|20
1650360990000|2022-04-19 09:36:30|8286.3|8284.8|8286.2|8284.7|8286.5|8285.4|8285.8|8284.7|17
1650361000000|2022-04-19 09:36:40|8286|8285.1|8286.2|8284.7|8286.3|8285.1|8285.8|8284.7|13
1650361010000|2022-04-19 09:36:50|8286.1|8284.6|8286.4|8284.9|8286.6|8285.3|8285.6|8284.6|16
1650361020000|2022-04-19 09:37:00|8286|8285.1|8285.8|8284.9|8286.4|8285.2|8285.7|8284.7|11
1650361030000|2022-04-19 09:37:10|8286.1|8284.6|8286.2|8284.7|8286.3|8285.1|8285.9|8284.5|13
1650361040000|2022-04-19 09:37:20|8286|8285.1|8286.5|8285|8286.6|8285.3|8286|8284.8|12
1650361050000|2022-04-19 09:37:30|8286.2|8285.3|8286.7|8285.2|8286.8|8285.5|8286.2|8284.9|15
1650361060000|2022-04-19 09:37:40|8286.6|8285.1|8286.5|8285|8286.7|8285.6|8286.4|8285|18
1650361070000|2022-04-19 09:37:50|8286|8285.1|8286.7|8285.2|8286.8|8285.6|8286|8284.9|18
1650361080000|2022-04-19 09:38:00|8286.6|8285.1|8287|8285.5|8287.1|8285.9|8286.3|8285|14
1650361090000|2022-04-19 09:38:10|8287.1|8285.6|8286.9|8285.4|8287.1|8285.6|8286.9|8285.4|5
1650361100000|2022-04-19 09:38:20|8287|8285.5|8286.3|8285.4|8287|8285.9|8286.3|8285.4|8
1650361110000|2022-04-19 09:38:30|8286.4|8285.5|8286.5|8285.6|8286.7|8285.6|8286.3|8285.1|18
1650361120000|2022-04-19 09:38:40|8286.7|8285.2|8287.1|8285.6|8287.3|8286.1|8286.4|8285.2|21
1650361130000|2022-04-19 09:38:50|8286.8|8285.9|8287.3|8285.8|8287.5|8286.3|8286.7|8285.8|16
1650361140000|2022-04-19 09:39:00|8287.2|8285.7|8286.9|8285.4|8287.4|8286.3|8286.9|8285.4|15
1650361150000|2022-04-19 09:39:10|8286.8|8285.3|8286.7|8285.2|8286.8|8285.3|8286.7|8285.2|2
1650361160000|2022-04-19 09:39:20|8286.6|8285.1|8287.1|8285.6|8287.2|8285.9|8286.6|8285.1|18
1650361170000|2022-04-19 09:39:30|8286.8|8285.9|8287|8285.5|8287.1|8285.9|8286.8|8285.5|3
1650361180000|2022-04-19 09:39:40|8287.2|8285.7|8286.7|8285.8|8287.6|8286.5|8286.7|8285.7|13
1650361190000|2022-04-19 09:39:50|8286.8|8285.9|8287.6|8286.7|8288|8286.9|8286.7|8285.8|21
1650361200000|2022-04-19 09:40:00|8287.7|8286.8|8287.4|8286.5|8287.8|8286.8|8287.4|8285.9|26
1650361210000|2022-04-19 09:40:10|8287.6|8286.1|8287.5|8286.6|8287.7|8286.6|8287.5|8286|11
1650361220000|2022-04-19 09:40:20|8287.6|8286.7|8287.6|8286.7|8287.7|8286.7|8287.4|8286.2|16
1650361230000|2022-04-19 09:40:30|8287.7|8286.8|8287.5|8286.6|8288.1|8286.8|8287.5|8286.4|9
1650361240000|2022-04-19 09:40:40|8287.6|8286.7|8287.5|8286|8288|8286.8|8287|8285.7|24
1650361250000|2022-04-19 09:40:50|8287.4|8285.9|8288.7|8287.2|8288.7|8287.5|8287.3|8285.9|20
1650361260000|2022-04-19 09:41:00|8288.6|8287.1|8287.8|8286.3|8288.7|8287.2|8287.6|8286.3|17
1650361270000|2022-04-19 09:41:10|8287.5|8286.6|8287.6|8286.1|8288.3|8286.9|8287.2|8286.1|28
1650361280000|2022-04-19 09:41:20|8287.5|8286|8287.1|8286.2|8287.6|8286.4|8287.1|8286|5
1650361290000|2022-04-19 09:41:30|8287.2|8286.3|8287.8|8286.3|8287.8|8286.5|8287.1|8286|16
1650361300000|2022-04-19 09:41:40|8287.7|8286.2|8287.6|8286.1|8287.8|8286.4|8287.1|8285.9|14
1650361310000|2022-04-19 09:41:50|8287.5|8286|8287.7|8286.2|8287.7|8286.2|8287.5|8286|9
1650361320000|2022-04-19 09:42:00|8287.6|8286.1|8287.4|8286.5|8287.7|8286.5|8287.3|8286.1|10
1650361330000|2022-04-19 09:42:10|8287.3|8286.4|8288|8287.1|8288.3|8287.1|8287.3|8286.3|14
1650361340000|2022-04-19 09:42:20|8288.3|8286.8|8288.7|8287.2|8288.8|8287.6|8288.3|8286.8|10
1650361350000|2022-04-19 09:42:30|8288.8|8287.3|8288.9|8287.4|8289|8287.5|8288.7|8287.2|14
1650361360000|2022-04-19 09:42:40|8288.8|8287.3|8289.1|8287.6|8289.1|8287.6|8288.8|8287.3|9
1650361370000|2022-04-19 09:42:50|8289|8287.5|8289|8287.5|8289.1|8287.6|8289|8287.5|5
1650361380000|2022-04-19 09:43:00|8289.1|8287.6|8289.3|8287.8|8289.3|8288.1|8288.9|8287.5|12
1650361390000|2022-04-19 09:43:10|8289|8288.1|8289.1|8287.6|8289.4|8288.2|8288.8|8287.6|16
1650361400000|2022-04-19 09:43:20|8289.2|8287.7|8289.6|8288.1|8289.6|8288.4|8289.1|8287.6|24
1650361410000|2022-04-19 09:43:30|8289.7|8288.2|8289.8|8288.3|8289.8|8288.6|8289.2|8288.1|12
1650361420000|2022-04-19 09:43:40|8289.9|8288.4|8290|8288.5|8290.2|8289.2|8289.6|8288.4|18
1650361430000|2022-04-19 09:43:50|8289.9|8288.4|8290|8288.5|8290.2|8288.9|8289.6|8288.3|20
1650361440000|2022-04-19 09:44:00|8289.8|8288.3|8289.8|8288.3|8289.9|8288.6|8289.4|8288.2|15
1650361450000|2022-04-19 09:44:10|8289.7|8288.2|8290.2|8288.7|8290.3|8289|8289.5|8288.2|16
1650361460000|2022-04-19 09:44:20|8290|8288.5|8289.4|8288.5|8290|8288.7|8289.4|8287.9|26
1650361470000|2022-04-19 09:44:30|8289.7|8288.2|8289.4|8287.9|8289.7|8288.4|8289.2|8287.9|13
1650361480000|2022-04-19 09:44:40|8289|8288.1|8289.4|8288.5|8289.5|8288.6|8289|8287.7|15
1650361490000|2022-04-19 09:44:50|8289.7|8288.2|8289.8|8288.3|8289.9|8288.4|8289.7|8288.2|8
1650361500000|2022-04-19 09:45:00|8289.7|8288.2|8289.9|8289|8290|8289.1|8289.4|8288.2|15
1650361510000|2022-04-19 09:45:10|8290.2|8288.7|8290|8289.1|8290.5|8289.3|8290|8288.7|15
1650361520000|2022-04-19 09:45:20|8290.1|8289.2|8289.8|8288.9|8290.3|8289.2|8289.8|8288.7|10
1650361530000|2022-04-19 09:45:30|8290|8288.5|8290.1|8289.2|8290.3|8289.2|8289.8|8288.4|16
1650361540000|2022-04-19 09:45:40|8290|8289.1|8290.6|8289.1|8290.7|8289.5|8290|8288.9|19
1650361550000|2022-04-19 09:45:50|8290.8|8289.3|8290.5|8289.6|8290.9|8289.8|8290.5|8289.3|9
1650361560000|2022-04-19 09:46:00|8290|8289|8290.4|8288.9|8290.7|8289.3|8289.8|8288.6|29
1650361570000|2022-04-19 09:46:10|8290.2|8288.7|8289.8|8288.9|8290.2|8289|8289.5|8288.6|9
1650361580000|2022-04-19 09:46:20|8290.1|8288.6|8289.9|8288.4|8290.2|8288.7|8289.6|8288.2|12
1650361590000|2022-04-19 09:46:30|8289.7|8288.8|8289.9|8288.4|8289.9|8288.8|8289.6|8288.3|5
1650361600000|2022-04-19 09:46:40|8290|8288.5|8289.7|8288.8|8290|8288.8|8289.7|8288.5|2
1650361610000|2022-04-19 09:46:50|8289.8|8288.9|8289.2|8288.3|8290.1|8288.9|8288.9|8287.7|16
1650361620000|2022-04-19 09:47:00|8288.9|8288|8289|8287.5|8289.2|8288|8288.7|8287.4|12
1650361630000|2022-04-19 09:47:10|8289.1|8287.6|8288.8|8287.3|8289.1|8287.9|8288.6|8287.3|11
1650361640000|2022-04-19 09:47:20|8288.2|8287.4|8288.4|8287.5|8288.6|8287.7|8288.2|8287.1|15
1650361650000|2022-04-19 09:47:30|8288.7|8287.8|8288.8|8287.9|8289.2|8288|8288.7|8287.7|5
1650361660000|2022-04-19 09:47:40|8288.6|8287.7|8289|8287.5|8289|8287.7|8288.6|8287.4|4
1650361670000|2022-04-19 09:47:50|8288.9|8287.4|8288.8|8287.3|8288.9|8287.6|8288.2|8287|17
1650361680000|2022-04-19 09:48:00|8288.6|8287.7|8288.5|8287.6|8288.6|8287.7|8288.4|8287.5|4
1650361690000|2022-04-19 09:48:10|8288.4|8287.5|8288.5|8287|8288.8|8287.6|8288.2|8286.8|17
1650361700000|2022-04-19 09:48:20|8288.4|8286.9|8288.5|8287|8288.5|8287.3|8288.1|8286.9|14
1650361710000|2022-04-19 09:48:30|8288.1|8287.2|8288.6|8287.7|8289|8287.7|8288.1|8287.2|10
1650361720000|2022-04-19 09:48:40|8288.7|8287.8|8288.6|8287.7|8288.7|8287.8|8288.5|8287.6|10
1650361730000|2022-04-19 09:48:50|8288.5|8287.6|8288.3|8287.4|8288.6|8287.6|8288.2|8287.1|6
1650361740000|2022-04-19 09:49:00|8288.4|8287.5|8289.5|8288|8289.6|8288.1|8288.3|8287.4|25
1650361750000|2022-04-19 09:49:10|8289.4|8288.5|8290.3|8288.8|8290.4|8289.1|8289.4|8288.2|15
1650361760000|2022-04-19 09:49:20|8290.2|8289.3|8290.3|8288.8|8290.4|8289.3|8289.7|8288.8|13
1650361770000|2022-04-19 09:49:30|8290.2|8288.7|8290.1|8289.2|8290.4|8289.2|8289.9|8288.7|11
1650361780000|2022-04-19 09:49:40|8290|8289.1|8290|8289.1|8290.1|8289.2|8289.9|8289|5
1650361790000|2022-04-19 09:49:50|8290.2|8289.3|8290.3|8289.4|8290.4|8289.5|8290.1|8289.2|11
1650361800000|2022-04-19 09:50:00|8290.2|8289.3|8290.3|8289.4|8290.6|8289.4|8290|8289|9
1650361810000|2022-04-19 09:50:10|8290.2|8289.3|8290.3|8289.4|8290.3|8289.4|8290.2|8289.3|8
1650361820000|2022-04-19 09:50:20|8290.4|8289.5|8290.3|8289.4|8290.4|8289.5|8290.3|8289.4|4
1650361830000|2022-04-19 09:50:30|8290.2|8289.3|8290.3|8289.4|8290.3|8289.4|8290.2|8289.3|2
1650361840000|2022-04-19 09:50:40|8290.1|8289.2|8289.9|8288.4|8290.1|8289.2|8289.4|8288.2|21
1650361850000|2022-04-19 09:50:50|8290|8288.5|8290.2|8289.3|8290.2|8289.3|8289.5|8288.4|10
1650361860000|2022-04-19 09:51:00|8290.1|8289.2|8291|8289.5|8291.2|8289.8|8289.5|8288.5|25
1650361870000|2022-04-19 09:51:10|8291.1|8289.6|8290.6|8289.1|8291.2|8290.2|8290|8288.9|28
1650361880000|2022-04-19 09:51:20|8290.5|8289|8290.4|8288.9|8290.7|8289.5|8290.2|8288.9|13
1650361890000|2022-04-19 09:51:30|8290.5|8289|8290.2|8288.7|8290.5|8289.1|8289.9|8288.6|10
1650361900000|2022-04-19 09:51:40|8290.1|8288.6|8289.9|8289|8290.3|8289|8289.9|8288.6|9
1650361910000|2022-04-19 09:51:50|8289.8|8288.9|8289.8|8288.9|8290.2|8289|8289.6|8288.4|14
1650361920000|2022-04-19 09:52:00|8290|8288.5|8290|8288.5|8290.1|8289|8289.8|8288.3|15
1650361930000|2022-04-19 09:52:10|8290.1|8288.6|8290.2|8288.7|8290.2|8289|8289.7|8288.5|10
1650361940000|2022-04-19 09:52:20|8290.1|8288.6|8289.7|8288.8|8290.1|8288.9|8289.5|8288.4|8
1650361950000|2022-04-19 09:52:30|8290|8289.1|8290.6|8289.1|8290.6|8289.6|8290|8288.9|23
1650361960000|2022-04-19 09:52:40|8290.7|8289.2|8290.8|8289.3|8290.9|8289.6|8290.5|8289.1|15
1650361970000|2022-04-19 09:52:50|8290.9|8289.4|8290.8|8289.3|8290.9|8289.7|8290.4|8289.2|12
1650361980000|2022-04-19 09:53:00|8290.7|8289.2|8290.5|8289|8290.8|8289.5|8290.1|8288.8|14
1650361990000|2022-04-19 09:53:10|8290.3|8289.4|8290.3|8289.4|8290.8|8289.7|8290.2|8289|28
1650362000000|2022-04-19 09:53:20|8290.2|8289.3|8290.5|8289|8290.6|8289.3|8290.2|8289|8
1650362010000|2022-04-19 09:53:30|8290.6|8289.1|8290.6|8289.1|8290.7|8289.5|8290.3|8289|11
1650362020000|2022-04-19 09:53:40|8290.7|8289.2|8290.7|8289.2|8290.7|8289.2|8290.5|8289|10
1650362030000|2022-04-19 09:53:50|8290.6|8289.1|8290|8289.1|8290.7|8289.2|8289.9|8288.7|19
1650362040000|2022-04-19 09:54:00|8290.2|8289.3|8290.1|8289.2|8290.3|8289.4|8290|8289.1|12
1650362050000|2022-04-19 09:54:10|8290.2|8288.7|8290.8|8289.3|8290.8|8289.8|8289.8|8288.6|19
1650362060000|2022-04-19 09:54:20|8290.7|8289.2|8290.9|8289.4|8290.9|8289.8|8290.2|8289.2|16
1650362070000|2022-04-19 09:54:30|8291|8289.5|8291|8289.5|8291.1|8289.6|8290.9|8289.4|5
1650362080000|2022-04-19 09:54:40|8291.1|8289.6|8290.6|8289.7|8291.3|8290|8290.6|8289.6|17
1650362090000|2022-04-19 09:54:50|8290.8|8289.9|8290.2|8289.3|8290.8|8289.9|8290.2|8289.3|12
1650362100000|2022-04-19 09:55:00|8290.1|8289.2|8290.6|8289.1|8290.8|8289.6|8289.7|8288.5|20
1650362110000|2022-04-19 09:55:10|8290.7|8289.2|8290|8289.1|8290.7|8289.4|8290|8288.8|17
1650362120000|2022-04-19 09:55:20|8290.2|8288.7|8289.7|8288.8|8290.3|8289|8289.7|8288.6|15
1650362130000|2022-04-19 09:55:30|8289.6|8288.7|8289.6|8288.7|8289.8|8288.8|8289.3|8288.3|14
1650362140000|2022-04-19 09:55:40|8289.7|8288.8|8290.2|8289.3|8290.2|8289.3|8289.6|8288.4|8
1650362150000|2022-04-19 09:55:50|8290.1|8289.2|8290.5|8289.6|8290.9|8289.6|8290.1|8289.1|18
1650362160000|2022-04-19 09:56:00|8290.4|8289.5|8289.4|8287.9|8290.5|8289.6|8289.1|8287.9|25
1650362170000|2022-04-19 09:56:10|8289|8288.1|8289.4|8288.5|8289.8|8288.6|8288.8|8287.9|16
1650362180000|2022-04-19 09:56:20|8289.3|8288.4|8289.7|8288.2|8289.9|8288.6|8289.2|8287.9|18
1650362190000|2022-04-19 09:56:30|8289.8|8288.3|8289.6|8288.1|8289.8|8288.3|8289.6|8288.1|5
1650362200000|2022-04-19 09:56:40|8289.7|8288.2|8290|8288.5|8290.1|8288.9|8289.4|8288|12
1650362210000|2022-04-19 09:56:50|8289.9|8288.4|8290|8288.5|8290|8288.7|8289.5|8288.4|9
1650362220000|2022-04-19 09:57:00|8290.1|8288.6|8290.5|8289|8290.5|8289.1|8289.8|8288.5|13
1650362230000|2022-04-19 09:57:10|8290.6|8289.1|8290.3|8288.8|8290.8|8289.7|8289.7|8288.4|26
1650362240000|2022-04-19 09:57:20|8290|8289.1|8290.7|8289.2|8290.7|8289.4|8290|8288.7|15
1650362250000|2022-04-19 09:57:30|8290.5|8289|8289.8|8288.9|8290.5|8289.1|8289.6|8288.5|22
1650362260000|2022-04-19 09:57:40|8289.7|8288.8|8289.6|8288.7|8289.8|8288.9|8289.6|8288.7|8
1650362270000|2022-04-19 09:57:50|8289.5|8288.6|8289.8|8288.9|8290.4|8289.2|8289.5|8288.6|18
1650362280000|2022-04-19 09:58:00|8290.1|8288.6|8289.3|8287.8|8290.3|8289.3|8289|8287.8|16
1650362290000|2022-04-19 09:58:10|8289.1|8288.2|8287.8|8286.9|8289.1|8288.2|8287.4|8286.5|16
1650362300000|2022-04-19 09:58:20|8287.7|8286.8|8287.8|8286.9|8288.1|8286.9|8286.7|8285.5|29
1650362310000|2022-04-19 09:58:30|8288.2|8286.7|8287.8|8286.9|8288.2|8287.1|8287.8|8286.6|17
1650362320000|2022-04-19 09:58:40|8287.9|8287|8288.2|8287.3|8288.6|8287.5|8287.9|8287|21
1650362330000|2022-04-19 09:58:50|8288.3|8287.4|8288.6|8287.1|8288.6|8287.7|8287.8|8286.9|17
1650362340000|2022-04-19 09:59:00|8288.4|8287.5|8288.8|8287.3|8288.8|8287.5|8288.4|8287.1|11
1650362350000|2022-04-19 09:59:10|8288.5|8287.6|8288.7|8287.2|8288.9|8287.6|8288.3|8287.1|14
1650362360000|2022-04-19 09:59:20|8288.3|8287.4|8288.7|8287.8|8289.3|8288|8288.2|8286.9|27
1650362370000|2022-04-19 09:59:30|8288.6|8287.7|8289.2|8287.7|8289.2|8288|8288.5|8287.3|29
1650362380000|2022-04-19 09:59:40|8289.1|8287.6|8289.1|8287.6|8289.4|8288|8288.4|8287.2|29
1650362390000|2022-04-19 09:59:50|8288.4|8287.5|8288.7|8287.2|8288.8|8287.5|8288.2|8287|24
1650362400000|2022-04-19 10:00:00|8288.3|8287.4|8287.9|8287|8288.4|8287.5|8287.8|8286.6|20
1650362410000|2022-04-19 10:00:10|8287.8|8286.9|8288.1|8287.2|8288.2|8287.2|8287.7|8286.4|19
1650362420000|2022-04-19 10:00:20|8288.2|8287.3|8288.7|8287.2|8288.7|8287.5|8287.8|8286.9|23
1650362430000|2022-04-19 10:00:30|8288.6|8287.1|8289.1|8288.2|8289.4|8288.2|8288.3|8287.1|25
1650362440000|2022-04-19 10:00:40|8289.2|8288.3|8288.9|8288|8289.7|8288.5|8288.9|8287.8|29
1650362450000|2022-04-19 10:00:50|8289|8288.1|8288.9|8288|8289.3|8288.1|8288.8|8287.7|14
1650362460000|2022-04-19 10:01:00|8288.5|8287.6|8289|8287.5|8289.1|8287.8|8288.4|8287.5|10
1650362470000|2022-04-19 10:01:10|8289.1|8287.6|8289.1|8288.2|8289.3|8288.2|8288.8|8287.5|18
1650362480000|2022-04-19 10:01:20|8289.2|8288.3|8290.2|8288.7|8290.3|8289|8289.2|8288.1|20
1650362490000|2022-04-19 10:01:30|8289.9|8289|8289.7|8288.8|8290.3|8289.1|8289.7|8288.5|11
1650362500000|2022-04-19 10:01:40|8289.6|8288.7|8289.4|8288.5|8290.1|8288.9|8289.3|8288.4|13
1650362510000|2022-04-19 10:01:50|8289.5|8288.6|8289.4|8288.5|8289.9|8288.8|8289.4|8288.3|8
1650362520000|2022-04-19 10:02:00|8289.6|8288.7|8289.1|8288.2|8289.6|8288.7|8289.1|8288|15
1650362530000|2022-04-19 10:02:10|8289|8288.1|8289.2|8288.3|8289.3|8288.4|8289|8288.1|10
1650362540000|2022-04-19 10:02:20|8289.3|8288.4|8289.5|8288.6|8290.1|8288.9|8289.2|8288.1|17
1650362550000|2022-04-19 10:02:30|8289.6|8288.7|8289.3|8288.4|8289.7|8288.7|8289.1|8288|26
1650362560000|2022-04-19 10:02:40|8289.2|8288.3|8289.5|8288.6|8289.8|8288.6|8289.2|8288.1|25
1650362570000|2022-04-19 10:02:50|8289.4|8288.5|8288.5|8287.6|8289.7|8288.7|8288.5|8287.6|25
1650362580000|2022-04-19 10:03:00|8288.6|8287.7|8288.8|8287.9|8289.2|8288|8288.6|8287.6|14
1650362590000|2022-04-19 10:03:10|8289.1|8287.6|8289|8287.5|8289.2|8288|8288.7|8287.5|14
1650362600000|2022-04-19 10:03:20|8288.9|8287.4|8288.7|8287.2|8289|8287.5|8288.5|8287|8
1650362610000|2022-04-19 10:03:30|8288.6|8287.1|8289.2|8287.7|8289.2|8287.9|8288.2|8287.1|17
1650362620000|2022-04-19 10:03:40|8289.1|8287.6|8289.1|8287.6|8289.1|8288|8288.8|8287.4|12
1650362630000|2022-04-19 10:03:50|8289.2|8287.7|8289.4|8288.5|8289.4|8288.5|8289.1|8287.6|12
1650362640000|2022-04-19 10:04:00|8289.6|8288.1|8287.8|8286.3|8289.6|8288.4|8287.6|8286.3|21
1650362650000|2022-04-19 10:04:10|8287.5|8286.6|8288.1|8287.2|8288.2|8287.2|8287.5|8286.4|8
1650362660000|2022-04-19 10:04:20|8288.5|8287|8288.2|8287.3|8288.7|8287.7|8288.1|8286.9|21
1650362670000|2022-04-19 10:04:30|8288.5|8287|8288.4|8287.5|8288.7|8287.6|8288.3|8287|12
1650362680000|2022-04-19 10:04:40|8288.3|8287.4|8287.4|8286.5|8288.4|8287.5|8287.2|8286.1|19
1650362690000|2022-04-19 10:04:50|8287.5|8286.6|8288.3|8286.8|8288.3|8287|8287.5|8286.6|10
1650362700000|2022-04-19 10:05:00|8288.2|8286.7|8287.9|8287|8288.4|8287|8287.9|8286.7|5
1650362710000|2022-04-19 10:05:10|8287.8|8286.9|8287.5|8286|8288.1|8286.9|8286.9|8286|23
1650362720000|2022-04-19 10:05:20|8287.3|8286.4|8287.8|8286.9|8288.1|8286.9|8287.2|8286|14
1650362730000|2022-04-19 10:05:30|8288|8286.5|8287.4|8286.5|8288.4|8287.1|8287.4|8286.5|33
1650362740000|2022-04-19 10:05:40|8287.5|8286.6|8287.6|8286.1|8287.8|8286.6|8287|8285.8|16
1650362750000|2022-04-19 10:05:50|8287.4|8286.5|8287.3|8285.8|8287.7|8286.5|8287.1|8285.8|19
1650362760000|2022-04-19 10:06:00|8287.4|8285.9|8287.2|8286.3|8287.4|8286.3|8287.1|8285.9|3
1650362770000|2022-04-19 10:06:10|8287.3|8286.4|8288|8286.5|8288.2|8286.9|8287.3|8286|11
1650362780000|2022-04-19 10:06:20|8288.1|8286.6|8288.3|8287.4|8288.5|8287.5|8287.8|8286.4|25
1650362790000|2022-04-19 10:06:30|8288.2|8287.3|8288.7|8287.8|8289.1|8287.9|8288.1|8286.9|29
1650362800000|2022-04-19 10:06:40|8288.6|8287.7|8288.7|8287.8|8289.2|8288|8288.6|8287.4|27
1650362810000|2022-04-19 10:06:50|8288.8|8287.9|8289.1|8288.2|8289.3|8288.4|8288.7|8287.6|23
1650362820000|2022-04-19 10:07:00|8289.2|8288.3|8289.2|8288.3|8289.8|8288.7|8289.2|8287.9|32
1650362830000|2022-04-19 10:07:10|8289.3|8288.4|8288.8|8287.9|8289.6|8288.5|8288.8|8287.8|27
1650362840000|2022-04-19 10:07:20|8289.1|8287.6|8288.6|8287.7|8289.2|8287.9|8288.1|8286.8|23
1650362850000|2022-04-19 10:07:30|8288.7|8287.8|8288.8|8287.9|8289|8288|8288.5|8287.4|25
1650362860000|2022-04-19 10:07:40|8288.7|8287.8|8288.5|8287.6|8288.9|8288|8288.2|8287|34
1650362870000|2022-04-19 10:07:50|8288.7|8287.8|8288.8|8287.9|8289.1|8288.2|8288.4|8287.4|30
1650362880000|2022-04-19 10:08:00|8288.9|8288|8288.7|8287.8|8288.9|8288|8288.6|8287.7|18
1650362890000|2022-04-19 10:08:10|8288.6|8287.7|8288.1|8287.2|8288.6|8287.7|8287.5|8286.3|37
1650362900000|2022-04-19 10:08:20|8288|8287.1|8288.1|8287.2|8288.6|8287.5|8288|8286.7|30
1650362910000|2022-04-19 10:08:30|8288.4|8286.9|8288.2|8287.3|8288.5|8287.3|8288|8286.8|22
1650362920000|2022-04-19 10:08:40|8288.1|8287.2|8288.2|8286.7|8288.8|8287.7|8287.9|8286.5|32
1650362930000|2022-04-19 10:08:50|8288.1|8286.6|8287.2|8286.3|8288.2|8286.8|8287.2|8286.2|26
1650362940000|2022-04-19 10:09:00|8287.3|8286.4|8287.8|8286.3|8288|8286.9|8287.3|8286.3|19
1650362950000|2022-04-19 10:09:10|8287.7|8286.8|8287.6|8286.1|8287.9|8286.8|8287.5|8286|8
1650362960000|2022-04-19 10:09:20|8287.5|8286|8287.9|8286.4|8288|8286.5|8287.5|8286|16
1650362970000|2022-04-19 10:09:30|8287.7|8286.2|8287.4|8285.9|8287.8|8286.3|8287.3|8285.8|20
1650362980000|2022-04-19 10:09:40|8287.3|8285.8|8287.2|8285.7|8287.3|8285.8|8287|8285.5|15
1650362990000|2022-04-19 10:09:50|8287.3|8285.8|8287.4|8285.9|8287.6|8286.3|8287.2|8285.8|15
1650363000000|2022-04-19 10:10:00|8287.5|8286|8287.2|8285.7|8287.5|8286|8287|8285.5|21
1650363010000|2022-04-19 10:10:10|8287.1|8285.6|8287.2|8285.7|8287.3|8285.8|8287.1|8285.6|8
1650363020000|2022-04-19 10:10:20|8287.3|8285.8|8287.3|8285.8|8287.4|8285.9|8287.2|8285.7|11
1650363030000|2022-04-19 10:10:30|8287.4|8285.9|8287.9|8286.4|8287.9|8286.4|8287.1|8285.6|16
1650363040000|2022-04-19 10:10:40|8288|8286.5|8288.2|8287.3|8288.4|8287.3|8287.8|8286.3|25
1650363050000|2022-04-19 10:10:50|8288.4|8286.9|8288.3|8287.4|8288.6|8287.4|8288.1|8286.9|17
1650363060000|2022-04-19 10:11:00|8288.2|8287.3|8289|8287.5|8289|8287.8|8288.2|8287.3|19
1650363070000|2022-04-19 10:11:10|8288.9|8287.4|8289|8287.5|8289.3|8288.2|8288.6|8287.4|26
1650363080000|2022-04-19 10:11:20|8288.9|8287.4|8288.9|8287.4|8289.3|8288|8288.6|8287.4|19
1650363090000|2022-04-19 10:11:30|8289|8287.5|8289.2|8287.7|8289.3|8288|8288.6|8287.4|14
1650363100000|2022-04-19 10:11:40|8289.1|8287.6|8289.5|8288|8289.5|8288.2|8289|8287.6|16
1650363110000|2022-04-19 10:11:50|8289.1|8288.2|8289.3|8288.4|8289.4|8288.4|8288.9|8287.7|23
1650363120000|2022-04-19 10:12:00|8289.2|8288.3|8288.6|8287.1|8289.3|8288.4|8288.2|8286.9|26
1650363130000|2022-04-19 10:12:10|8288.5|8287|8287.7|8286.8|8288.5|8287.1|8287.4|8286.3|32
1650363140000|2022-04-19 10:12:20|8288.1|8286.6|8288.3|8287.4|8288.3|8287.4|8287.9|8286.5|16
1650363150000|2022-04-19 10:12:30|8288.4|8287.5|8289|8287.5|8289|8287.7|8288.3|8287.1|20
1650363160000|2022-04-19 10:12:40|8288.7|8287.8|8288.9|8288|8288.9|8288|8288.6|8287.7|13
1650363170000|2022-04-19 10:12:50|8289.2|8288.3|8289.5|8288|8289.6|8288.5|8289.1|8287.9|26
1650363180000|2022-04-19 10:13:00|8289.4|8287.9|8289.6|8288.7|8289.8|8288.7|8289|8287.9|20
1650363190000|2022-04-19 10:13:10|8289.5|8288.6|8289.8|8288.9|8290|8288.9|8289.5|8288.5|8
1650363200000|2022-04-19 10:13:20|8290|8289.1|8290.3|8289.4|8290.5|8289.4|8289.9|8289|15
1650363210000|2022-04-19 10:13:30|8290.2|8289.3|8290.1|8289.2|8290.6|8289.5|8290.1|8289|20
1650363220000|2022-04-19 10:13:40|8290.2|8289.3|8290.3|8289.4|8290.7|8289.5|8290.2|8289|13
1650363230000|2022-04-19 10:13:50|8290.4|8289.5|8290.2|8289.3|8290.5|8289.5|8289.9|8288.8|22
1650363240000|2022-04-19 10:14:00|8290.1|8289.2|8290.2|8289.3|8290.7|8289.5|8290.1|8289|13
1650363250000|2022-04-19 10:14:10|8290.5|8289|8290.1|8288.6|8290.7|8289.5|8289.9|8288.6|19
1650363260000|2022-04-19 10:14:20|8289.8|8288.9|8290.2|8288.7|8290.3|8289.1|8289.6|8288.4|19
1650363270000|2022-04-19 10:14:30|8290.3|8288.8|8290.1|8289.2|8290.4|8289.3|8290|8288.6|15
1650363280000|2022-04-19 10:14:40|8290|8289.1|8289.7|8288.8|8290.3|8289.4|8289.7|8288.8|15
1650363290000|2022-04-19 10:14:50|8289.5|8288.6|8289.9|8289|8289.9|8289|8289.4|8288.4|13
1650363300000|2022-04-19 10:15:00|8289.8|8288.9|8290.2|8288.7|8290.3|8289.2|8289.8|8288.6|13
1650363310000|2022-04-19 10:15:10|8290.3|8288.8|8290.1|8288.6|8290.3|8289.2|8289.8|8288.6|11
1650363320000|2022-04-19 10:15:20|8290|8288.5|8289.6|8288.7|8290|8288.7|8289.5|8288.2|13
1650363330000|2022-04-19 10:15:30|8290|8288.5|8289.8|8288.3|8290|8288.8|8289.4|8288.2|24
1650363340000|2022-04-19 10:15:40|8289.7|8288.2|8289.6|8288.7|8289.9|8288.8|8289.6|8288.2|8
1650363350000|2022-04-19 10:15:50|8289.9|8288.4|8289.9|8288.4|8290|8288.8|8289.6|8288.3|21
1650363360000|2022-04-19 10:16:00|8289.8|8288.3|8289.5|8288|8289.9|8288.4|8289.2|8287.9|23
1650363370000|2022-04-19 10:16:10|8289.6|8288.1|8289.5|8288|8289.6|8288.3|8289.1|8287.9|11
1650363380000|2022-04-19 10:16:20|8289.4|8288.5|8290.2|8288.7|8290.2|8289.1|8289.4|8288|22
1650363390000|2022-04-19 10:16:30|8290.3|8288.8|8290.2|8288.7|8290.3|8289|8289.8|8288.6|15
1650363400000|2022-04-19 10:16:40|8290.3|8288.8|8290.3|8288.8|8290.4|8289.2|8290|8288.7|8
1650363410000|2022-04-19 10:16:50|8290.4|8288.9|8290.1|8289.2|8290.4|8289.2|8290|8288.9|3
1650363420000|2022-04-19 10:17:00|8290|8289.1|8290.5|8289|8290.6|8289.5|8290|8288.9|17
1650363430000|2022-04-19 10:17:10|8290.1|8289.2|8290.1|8289.2|8290.1|8289.2|8290.1|8289.2|1
1650363440000|2022-04-19 10:17:20|8289.9|8289|8289.8|8288.9|8289.9|8289|8289.3|8288.1|20
1650363450000|2022-04-19 10:17:30|8289.9|8289|8290|8289.1|8290.6|8289.3|8289.9|8288.6|19
1650363460000|2022-04-19 10:17:40|8290.2|8289.3|8290.5|8289.6|8290.8|8289.6|8289.7|8288.8|22
1650363470000|2022-04-19 10:17:50|8290.4|8289.5|8290.7|8289.2|8290.9|8289.9|8290.3|8289.1|29
1650363480000|2022-04-19 10:18:00|8290.4|8289.5|8290.8|8289.3|8291|8289.8|8290.3|8289.3|29
1650363490000|2022-04-19 10:18:10|8290.9|8289.4|8290|8289.1|8290.9|8289.7|8290|8288.7|20
1650363500000|2022-04-19 10:18:20|8290.4|8288.9|8290.4|8288.9|8290.5|8289.3|8290|8288.8|10
1650363510000|2022-04-19 10:18:30|8290.3|8288.8|8290.4|8288.9|8290.5|8289|8290.3|8288.8|14
1650363520000|2022-04-19 10:18:40|8290.5|8289|8290.1|8289.2|8290.5|8289.3|8290.1|8288.9|8
1650363530000|2022-04-19 10:18:50|8290.2|8289.3|8290.4|8288.9|8290.4|8289.3|8289.9|8288.8|12
1650363540000|2022-04-19 10:19:00|8290.3|8288.8|8290.2|8289.3|8290.4|8289.3|8289.9|8288.6|12
1650363550000|2022-04-19 10:19:10|8290.1|8289.2|8290.4|8289.5|8290.6|8289.5|8290.1|8288.9|14
1650363560000|2022-04-19 10:19:20|8290.2|8289.3|8290.5|8289|8290.5|8289.3|8289.9|8288.9|13
1650363570000|2022-04-19 10:19:30|8290.2|8289.3|8290.3|8289.4|8290.7|8289.8|8290.1|8289|21
1650363580000|2022-04-19 10:19:40|8290.2|8289.3|8290.6|8289.1|8290.8|8289.6|8290.1|8289.1|24
1650363590000|2022-04-19 10:19:50|8290.5|8289|8290|8289.1|8290.6|8289.4|8289.9|8288.8|13
1650363600000|2022-04-19 10:20:00|8290.1|8289.2|8290|8289.1|8290.4|8289.2|8289.8|8288.7|13
1650363610000|2022-04-19 10:20:10|8290.3|8288.8|8290.3|8288.8|8290.4|8288.9|8290.3|8288.8|11
1650363620000|2022-04-19 10:20:20|8290.4|8288.9|8290.6|8289.1|8290.7|8289.4|8290|8288.8|11
1650363630000|2022-04-19 10:20:30|8290.7|8289.2|8290.5|8289|8290.7|8289.3|8289.9|8288.7|13
1650363640000|2022-04-19 10:20:40|8290.6|8289.1|8290.8|8289.3|8290.8|8289.4|8290.2|8289.1|9
1650363650000|2022-04-19 10:20:50|8290.7|8289.2|8290.9|8289.4|8291|8289.7|8290.5|8289.2|8
1650363660000|2022-04-19 10:21:00|8291|8289.5|8291.3|8289.8|8291.4|8290.3|8291|8289.5|8
1650363670000|2022-04-19 10:21:10|8291.4|8289.9|8290.8|8289.9|8291.4|8290.2|8290.8|8289.8|7
1650363680000|2022-04-19 10:21:20|8291.1|8289.6|8291|8289.5|8291.2|8289.9|8290.6|8289.5|11
1650363690000|2022-04-19 10:21:30|8291.1|8289.6|8290.4|8289.5|8291.2|8290.1|8290.4|8289.5|10
1650363700000|2022-04-19 10:21:40|8290.7|8289.2|8290.6|8289.7|8291|8289.8|8290.3|8289.1|27
1650363710000|2022-04-19 10:21:50|8290.5|8289.6|8290.1|8289.2|8290.8|8289.7|8289.9|8288.8|29
1650363720000|2022-04-19 10:22:00|8290|8289.1|8290.5|8289.6|8290.5|8289.6|8290|8289.1|13
1650363730000|2022-04-19 10:22:10|8290.4|8289.5|8290.6|8289.7|8290.8|8289.8|8290.4|8289.3|15
1650363740000|2022-04-19 10:22:20|8290.5|8289.6|8290.5|8289.6|8290.7|8289.8|8290.5|8289.6|7
1650363750000|2022-04-19 10:22:30|8290.6|8289.7|8290.9|8290|8291.1|8290|8290.4|8289.4|13
1650363760000|2022-04-19 10:22:40|8291|8290.1|8291.1|8289.6|8291.4|8290.1|8290.7|8289.6|11
1650363770000|2022-04-19 10:22:50|8290.8|8289.9|8291.2|8289.7|8291.2|8289.9|8290.8|8289.6|6
1650363780000|2022-04-19 10:23:00|8291.1|8289.6|8290.8|8289.9|8291.2|8290|8290.7|8289.6|10
1650363790000|2022-04-19 10:23:10|8290.7|8289.8|8290.4|8289.5|8291.3|8289.9|8290.4|8289.5|14
1650363800000|2022-04-19 10:23:20|8290.3|8289.4|8290.5|8289.6|8290.7|8289.8|8290|8289.1|23
1650363810000|2022-04-19 10:23:30|8290.6|8289.7|8290.6|8289.7|8290.9|8289.7|8290.4|8289.3|13
1650363820000|2022-04-19 10:23:40|8290.5|8289.6|8290.5|8289.6|8290.9|8289.7|8290.5|8289.4|4
1650363830000|2022-04-19 10:23:50|8290.6|8289.7|8291.1|8289.6|8291.3|8290|8290.6|8289.6|14
1650363840000|2022-04-19 10:24:00|8290.8|8289.9|8290.8|8289.9|8291.2|8290.1|8290.5|8289.6|24
1650363850000|2022-04-19 10:24:10|8290.7|8289.8|8290.9|8290|8291.1|8290.1|8290.6|8289.4|28
1650363860000|2022-04-19 10:24:20|8291.2|8289.7|8290.5|8289.6|8291.4|8290|8290.5|8289.6|19
1650363870000|2022-04-19 10:24:30|8290.6|8289.7|8290.2|8289.3|8291.1|8289.9|8290.2|8289|28
1650363880000|2022-04-19 10:24:40|8290.1|8289.2|8290.2|8289.3|8290.8|8289.5|8290.1|8288.9|29
1650363890000|2022-04-19 10:24:50|8290.1|8289.2|8290.5|8289.6|8290.7|8289.6|8289.9|8288.9|24
1650363900000|2022-04-19 10:25:00|8290.3|8289.4|8290.6|8289.1|8290.6|8289.4|8289.6|8288.7|32
1650363910000|2022-04-19 10:25:10|8290.2|8289.3|8290.7|8289.8|8290.7|8289.8|8290.2|8289.2|16
1650363920000|2022-04-19 10:25:20|8290.6|8289.7|8290.7|8289.8|8290.8|8289.9|8290.5|8289.6|16
1650363930000|2022-04-19 10:25:30|8291|8289.5|8290.4|8289.5|8291.1|8289.9|8290.4|8289.4|16
1650363940000|2022-04-19 10:25:40|8290.5|8289.6|8290.3|8288.8|8290.6|8289.6|8289.8|8288.7|24
1650363950000|2022-04-19 10:25:50|8290.1|8289.2|8290.1|8289.2|8290.7|8289.8|8290.1|8289|20
1650363960000|2022-04-19 10:26:00|8290.2|8289.3|8290.2|8288.7|8290.7|8289.5|8290.1|8288.7|20
1650363970000|2022-04-19 10:26:10|8290.3|8288.8|8290.6|8289.1|8290.6|8289.5|8289.7|8288.6|29
1650363980000|2022-04-19 10:26:20|8290.4|8288.9|8290.2|8289.3|8290.8|8289.6|8290.1|8288.9|33
1650363990000|2022-04-19 10:26:30|8290.3|8289.4|8290.5|8289.6|8290.7|8289.6|8290.2|8289.1|12
1650364000000|2022-04-19 10:26:40|8290.4|8289.5|8290.6|8289.1|8290.7|8289.6|8290.3|8289.1|21
1650364010000|2022-04-19 10:26:50|8290.7|8289.2|8290.6|8289.1|8290.7|8289.5|8290.2|8289|16
1650364020000|2022-04-19 10:27:00|8290.5|8289|8290.1|8288.6|8290.6|8289.2|8290|8288.6|15
1650364030000|2022-04-19 10:27:10|8289.9|8288.4|8289.6|8288.7|8290|8288.8|8289.4|8288.4|15
1650364040000|2022-04-19 10:27:20|8289.5|8288.6|8290.1|8289.2|8290.2|8289.3|8289.5|8288.6|11
1650364050000|2022-04-19 10:27:30|8290|8289.1|8290.1|8289.2|8290.5|8289.3|8289.9|8288.9|14
1650364060000|2022-04-19 10:27:40|8290.2|8289.3|8289.8|8288.9|8290.2|8289.3|8289.8|8288.9|15
1650364070000|2022-04-19 10:27:50|8289.7|8288.8|8290|8289.1|8290|8289.1|8289.6|8288.7|16
1650364080000|2022-04-19 10:28:00|8290.3|8288.8|8288.8|8287.3|8290.3|8288.8|8288.5|8287.3|14
1650364090000|2022-04-19 10:28:10|8288.9|8287.4|8288.7|8287.2|8289.2|8287.9|8288.3|8287.2|20
1650364100000|2022-04-19 10:28:20|8288.8|8287.3|8288.6|8287.7|8288.9|8287.8|8288.5|8287.3|9
1650364110000|2022-04-19 10:28:30|8288|8287.1|8287.9|8286.4|8288|8287.1|8287.6|8286.4|16
1650364120000|2022-04-19 10:28:40|8288|8286.5|8287.1|8286.2|8288|8286.6|8286.8|8285.8|15
1650364130000|2022-04-19 10:28:50|8287.4|8285.9|8287.1|8286.2|8287.4|8286.2|8287|8285.9|3
1650364140000|2022-04-19 10:29:00|8287|8286.1|8287|8285.5|8287.9|8286.5|8286.7|8285.5|25
1650364150000|2022-04-19 10:29:10|8286.7|8285.8|8287.1|8286.2|8287.2|8286.2|8286.7|8285.7|16
1650364160000|2022-04-19 10:29:20|8287.4|8285.9|8287.2|8286.3|8287.5|8286.4|8287.2|8285.9|6
1650364170000|2022-04-19 10:29:30|8287.5|8286|8288.2|8286.7|8288.2|8286.9|8286.8|8285.7|23
1650364180000|2022-04-19 10:29:40|8288.1|8286.6|8288.6|8287.1|8288.7|8287.5|8287.8|8286.6|20
1650364190000|2022-04-19 10:29:50|8288.7|8287.2|8288.8|8287.3|8288.8|8287.7|8288.4|8287.2|8
1650364200000|2022-04-19 10:30:00|8288.4|8287.5|8288.3|8287.4|8289|8287.8|8288.3|8287.4|11
1650364210000|2022-04-19 10:30:10|8288.8|8287.3|8287.4|8286.5|8288.8|8287.5|8287.2|8286.2|21
1650364220000|2022-04-19 10:30:20|8287.7|8286.2|8287.6|8286.7|8288.1|8287|8287.3|8286.1|23
1650364230000|2022-04-19 10:30:30|8287.7|8286.8|8287.9|8287|8288.3|8287.2|8287.6|8286.5|11
1650364240000|2022-04-19 10:30:40|8287.8|8286.9|8288|8287.1|8288.1|8287.1|8287.7|8286.5|8
1650364250000|2022-04-19 10:30:50|8287.9|8287|8287.5|8286.6|8288.2|8287|8287.5|8286.6|13
1650364260000|2022-04-19 10:31:00|8287.9|8286.4|8287.2|8286.3|8287.9|8286.6|8287.1|8286.2|10
1650364270000|2022-04-19 10:31:10|8287.3|8286.4|8287|8286.1|8287.6|8286.4|8287|8285.9|21
1650364280000|2022-04-19 10:31:20|8287.3|8285.8|8286.7|8285.8|8287.3|8286.1|8286.6|8285.5|17
1650364290000|2022-04-19 10:31:30|8286.6|8285.7|8286.6|8285.7|8286.9|8285.8|8286.6|8285.3|8
1650364300000|2022-04-19 10:31:40|8287|8285.5|8286.8|8285.9|8287|8286|8286.5|8285.3|11
1650364310000|2022-04-19 10:31:50|8286.9|8286|8287.3|8286.4|8287.6|8286.4|8286.9|8285.8|14
1650364320000|2022-04-19 10:32:00|8287.4|8286.5|8287.6|8286.7|8287.8|8286.7|8287.4|8286.1|10
1650364330000|2022-04-19 10:32:10|8287.8|8286.9|8288|8287.1|8288|8287.1|8287.8|8286.9|3
1650364340000|2022-04-19 10:32:20|8287.9|8287|8287.8|8286.3|8288.2|8287|8287.6|8286.3|14
1650364350000|2022-04-19 10:32:30|8287.9|8286.4|8287.2|8286.3|8287.9|8286.5|8287.2|8286.3|13
1650364360000|2022-04-19 10:32:40|8287.3|8286.4|8287.2|8286.3|8287.3|8286.4|8287.1|8286.2|7
1650364370000|2022-04-19 10:32:50|8287.5|8286|8287.4|8285.9|8287.6|8286.2|8287.1|8285.8|15
1650364380000|2022-04-19 10:33:00|8287.3|8285.8|8287.2|8285.7|8287.3|8285.8|8287.1|8285.6|6
1650364390000|2022-04-19 10:33:10|8287.1|8285.6|8286.8|8285.3|8287.1|8285.8|8286.4|8285.2|17
1650364400000|2022-04-19 10:33:20|8286.6|8285.1|8287.1|8285.6|8287.2|8285.9|8286.2|8285.1|19
1650364410000|2022-04-19 10:33:30|8286.8|8285.9|8287.1|8286.2|8287.6|8286.3|8286.8|8285.7|18
1650364420000|2022-04-19 10:33:40|8287.2|8286.3|8287.2|8286.3|8287.6|8286.4|8287|8285.9|13
1650364430000|2022-04-19 10:33:50|8287.6|8286.1|8288|8286.5|8288.1|8286.8|8287.4|8286.1|10
1650364440000|2022-04-19 10:34:00|8287.9|8286.4|8287.5|8286.6|8288|8286.9|8287.5|8286.3|13
1650364450000|2022-04-19 10:34:10|8287.4|8286.5|8287.5|8286.6|8287.5|8286.6|8287.4|8286.5|6
1650364460000|2022-04-19 10:34:20|8287.4|8286.5|8287.4|8286.5|8287.6|8286.7|8287.4|8286.5|11
1650364470000|2022-04-19 10:34:30|8287.5|8286.6|8288.2|8286.7|8288.2|8286.7|8287.4|8286.2|15
1650364480000|2022-04-19 10:34:40|8288.1|8287.2|8287.8|8286.9|8288.1|8287.2|8287.7|8286.8|14
1650364490000|2022-04-19 10:34:50|8287.9|8287|8287.8|8286.9|8287.9|8287|8287.7|8286.8|4
1650364510000|2022-04-19 10:35:10|8287.9|8287|8287.8|8286.9|8287.9|8287|8287.7|8286.8|6
1650364520000|2022-04-19 10:35:20|8288.2|8286.7|8288.3|8286.8|8288.3|8286.8|8288.2|8286.7|14
1650364530000|2022-04-19 10:35:30|8288.2|8286.7|8288.2|8286.7|8288.3|8287|8287.8|8286.7|13
1650364540000|2022-04-19 10:35:40|8288.3|8286.8|8288.2|8286.7|8288.3|8286.8|8288.2|8286.7|2
1650364550000|2022-04-19 10:35:50|8287.9|8287|8287.5|8286.6|8288|8287|8287.5|8286.4|12
1650364560000|2022-04-19 10:36:00|8287.6|8286.7|8288|8286.5|8288.1|8286.9|8287.6|8286.5|6
1650364570000|2022-04-19 10:36:10|8288.1|8286.6|8288|8286.5|8288.1|8286.6|8288|8286.5|2
1650364580000|2022-04-19 10:36:20|8287.9|8286.4|8287.6|8286.7|8287.9|8286.7|8287.6|8286.4|2
1650364590000|2022-04-19 10:36:30|8287.7|8286.8|8287.7|8286.8|8287.8|8286.9|8287.7|8286.8|3
1650364610000|2022-04-19 10:36:50|8287.8|8286.9|8287.7|8286.8|8287.8|8286.9|8287.7|8286.8|4
1650364620000|2022-04-19 10:37:00|8287.8|8286.9|8287.8|8286.9|8288.1|8286.9|8287.6|8286.6|8
1650364630000|2022-04-19 10:37:10|8287.7|8286.8|8287.1|8286.2|8288.1|8286.9|8287.1|8285.9|14
1650364640000|2022-04-19 10:37:20|8287.2|8286.3|8287.2|8286.3|8287.2|8286.3|8287.2|8286.3|1
1650364650000|2022-04-19 10:37:30|8287.3|8286.4|8287.2|8286.3|8287.3|8286.4|8287.1|8286.2|4
1650364660000|2022-04-19 10:37:40|8287|8286.1|8287.4|8285.9|8287.4|8286.2|8287|8285.8|8
1650364670000|2022-04-19 10:37:50|8287.2|8286.3|8287.1|8286.2|8287.6|8286.3|8287.1|8286|12
1650364680000|2022-04-19 10:38:00|8287.2|8286.3|8287.4|8285.9|8287.4|8286.3|8287|8285.8|7
1650364690000|2022-04-19 10:38:10|8287.1|8286.2|8287.3|8286.4|8287.6|8286.6|8287.1|8286|10
1650364700000|2022-04-19 10:38:20|8287.2|8286.3|8287.3|8286.4|8287.3|8286.4|8287.2|8286.3|4
1650364710000|2022-04-19 10:38:30|8287.2|8286.3|8287.3|8286.4|8287.3|8286.4|8287.2|8286.3|2
1650364720000|2022-04-19 10:38:40|8287.2|8286.3|8287.3|8286.4|8287.3|8286.4|8287.2|8286.3|2
1650364730000|2022-04-19 10:38:50|8287.2|8286.3|8287.3|8286.4|8287.3|8286.4|8287.2|8286.3|6
1650364740000|2022-04-19 10:39:00|8287.2|8286.3|8287.4|8286.5|8287.4|8286.5|8287.2|8286.3|3
1650364750000|2022-04-19 10:39:10|8287.3|8286.4|8287.4|8286.5|8287.4|8286.5|8287.3|8286.4|4
1650364760000|2022-04-19 10:39:20|8287.3|8286.4|8287.1|8286.2|8287.3|8286.4|8287|8286.1|6
1650364770000|2022-04-19 10:39:30|8287.2|8286.3|8287.3|8286.4|8287.6|8286.5|8287.1|8286.1|7
1650364780000|2022-04-19 10:39:40|8287.4|8286.5|8287.4|8286.5|8287.4|8286.5|8287.3|8286.4|9
1650364790000|2022-04-19 10:39:50|8287.3|8286.4|8287.2|8286.3|8287.4|8286.5|8287.2|8286.3|4
1650364800000|2022-04-19 10:40:00|8287.3|8286.4|8287.3|8286.4|8287.4|8286.5|8287.2|8286.3|13
1650364810000|2022-04-19 10:40:10|8287.2|8286.3|8287.3|8286.4|8287.4|8286.5|8287.1|8286.2|11
1650364820000|2022-04-19 10:40:20|8287.4|8286.5|8288|8287.1|8288|8287.1|8287.3|8286.4|14
1650364830000|2022-04-19 10:40:30|8287.9|8287|8288|8287.1|8288|8287.1|8287.8|8286.9|5
1650364840000|2022-04-19 10:40:40|8287.9|8287|8288.1|8286.6|8288.3|8287.1|8287.7|8286.5|18
1650364850000|2022-04-19 10:40:50|8287.8|8286.9|8287.8|8286.9|8288.2|8287|8287.7|8286.6|17
1650364860000|2022-04-19 10:41:00|8287.9|8287|8287.8|8286.9|8287.9|8287|8287.8|8286.9|10
1650364870000|2022-04-19 10:41:10|8287.9|8287|8288|8287.1|8288.1|8287.2|8287.9|8287|10
1650364880000|2022-04-19 10:41:20|8287.9|8287|8287.8|8286.9|8287.9|8287|8287.8|8286.9|8
1650364890000|2022-04-19 10:41:30|8287.9|8287|8287.6|8286.1|8287.9|8287|8287.5|8286.1|17
1650364900000|2022-04-19 10:41:40|8287.7|8286.2|8287.4|8286.5|8287.7|8286.8|8287.4|8286.2|17
1650364910000|2022-04-19 10:41:50|8287.5|8286.6|8287|8286.1|8287.5|8286.6|8287|8286.1|8
1650364920000|2022-04-19 10:42:00|8286.8|8285.9|8286.8|8285.9|8287.2|8286.3|8286.8|8285.9|11
1650364930000|2022-04-19 10:42:10|8286.9|8286|8286.1|8285.2|8287.1|8286.2|8286|8284.8|23
1650364940000|2022-04-19 10:42:20|8286|8285.1|8286.2|8284.7|8286.3|8285.2|8285.8|8284.7|14
1650364950000|2022-04-19 10:42:30|8286.1|8284.6|8285.7|8284.8|8286.1|8284.9|8285.5|8284.6|14
1650364960000|2022-04-19 10:42:40|8285.8|8284.9|8286.1|8284.6|8286.1|8284.9|8285.7|8284.5|8
1650364970000|2022-04-19 10:42:50|8285.9|8285|8285.9|8285|8286.3|8285.2|8285.9|8284.7|12
1650364980000|2022-04-19 10:43:00|8286|8285.1|8286|8285.1|8286.1|8285.2|8285.9|8285|7
1650364990000|2022-04-19 10:43:10|8285.9|8285|8285.9|8285|8286|8285.1|8285.9|8285|5
1650365000000|2022-04-19 10:43:20|8286|8285.1|8285.5|8284.6|8286.2|8285.1|8285.5|8284.5|13
1650365010000|2022-04-19 10:43:30|8285.4|8284.5|8285.3|8284.4|8285.8|8284.6|8285.1|8283.9|19
1650365020000|2022-04-19 10:43:40|8285.2|8284.3|8284.9|8284|8285.3|8284.4|8284.9|8284|17
1650365030000|2022-04-19 10:43:50|8285|8284.1|8285.3|8283.8|8285.3|8284.1|8284.8|8283.8|17
1650365040000|2022-04-19 10:44:00|8285.4|8283.9|8285.1|8284.2|8285.4|8284.2|8284.9|8283.7|8
1650365050000|2022-04-19 10:44:10|8285.2|8284.3|8285.4|8283.9|8285.5|8284.3|8285|8283.9|17
1650365060000|2022-04-19 10:44:20|8285.1|8284.2|8285|8284.1|8285.5|8284.2|8284.9|8283.8|14
1650365070000|2022-04-19 10:44:30|8284.9|8284|8285|8284.1|8285.6|8284.2|8284.9|8283.8|10
1650365080000|2022-04-19 10:44:40|8285.1|8284.2|8285.7|8284.2|8285.8|8284.4|8285|8284.1|9
1650365090000|2022-04-19 10:44:50|8285.6|8284.1|8285.1|8284.2|8285.6|8284.4|8285.1|8284.1|6
1650365100000|2022-04-19 10:45:00|8285.2|8284.3|8285.4|8284.5|8285.8|8284.7|8285.2|8284.2|15
1650365110000|2022-04-19 10:45:10|8285.5|8284.6|8285.4|8284.5|8285.9|8284.6|8285.4|8284.3|11
1650365120000|2022-04-19 10:45:20|8285.5|8284.6|8285.4|8284.5|8285.5|8284.6|8285.3|8284.4|14
1650365130000|2022-04-19 10:45:30|8285.5|8284.6|8285.3|8284.4|8285.5|8284.6|8285.3|8284.4|5
1650365140000|2022-04-19 10:45:40|8285.2|8284.3|8284.2|8283.3|8285.3|8284.3|8284.2|8283|16
1650365150000|2022-04-19 10:45:50|8284.3|8283.4|8283.9|8283|8284.3|8283.4|8283.8|8282.7|28
1650365160000|2022-04-19 10:46:00|8283.8|8282.9|8284.3|8282.8|8284.3|8283.2|8283.8|8282.7|14
1650365170000|2022-04-19 10:46:10|8284.5|8283|8284.2|8283.3|8284.5|8283.3|8284|8282.9|15
1650365180000|2022-04-19 10:46:20|8284.1|8283.2|8283.8|8282.9|8284.3|8283.2|8283.7|8282.6|23
1650365190000|2022-04-19 10:46:30|8284|8282.5|8283.6|8282.7|8284.1|8283|8283.6|8282.5|16
1650365200000|2022-04-19 10:46:40|8283.7|8282.8|8284|8282.5|8284.1|8283|8283.6|8282.5|19
1650365210000|2022-04-19 10:46:50|8284.1|8282.6|8283.3|8282.4|8284.1|8282.8|8283.3|8282.1|15
1650365220000|2022-04-19 10:47:00|8283.6|8282.1|8283.1|8282.2|8283.8|8282.6|8283.1|8281.9|19
1650365230000|2022-04-19 10:47:10|8283.4|8282.5|8283.5|8282.6|8283.8|8282.8|8283.1|8282.2|25
1650365240000|2022-04-19 10:47:20|8283.2|8282.3|8283.2|8282.3|8283.8|8282.5|8283.1|8281.9|24
1650365250000|2022-04-19 10:47:30|8283.3|8282.4|8283.4|8282.5|8283.4|8282.5|8283.2|8282.3|8
1650365260000|2022-04-19 10:47:40|8283.5|8282.6|8283.8|8282.9|8284.2|8283|8283.5|8282.6|16
1650365270000|2022-04-19 10:47:50|8283.7|8282.8|8283.6|8282.7|8283.8|8282.9|8283.6|8282.7|7
1650365280000|2022-04-19 10:48:00|8283.7|8282.8|8283.8|8282.9|8283.8|8282.9|8283.7|8282.8|10
1650365290000|2022-04-19 10:48:10|8283.7|8282.8|8283.9|8283|8284.4|8283|8283.6|8282.3|22
1650365300000|2022-04-19 10:48:20|8284|8283.1|8283.5|8282.6|8284.1|8283.2|8283.5|8282.4|12
1650365310000|2022-04-19 10:48:30|8283.6|8282.7|8283.2|8282.3|8283.6|8282.7|8283.2|8282.3|4
1650365320000|2022-04-19 10:48:40|8283.4|8282.5|8283.3|8282.4|8283.5|8282.5|8283.2|8282|4
1650365330000|2022-04-19 10:48:50|8283.2|8282.3|8283.5|8282|8283.5|8282.4|8283.2|8282|6
1650365340000|2022-04-19 10:49:00|8283.4|8281.9|8283.4|8281.9|8283.6|8282.2|8282.9|8281.9|11
1650365350000|2022-04-19 10:49:10|8283.5|8282|8283.3|8282.4|8283.6|8282.4|8283.3|8282|3
1650365360000|2022-04-19 10:49:20|8283.2|8282.3|8283.3|8282.4|8283.4|8282.5|8283.2|8282.3|4
1650365370000|2022-04-19 10:49:30|8283.2|8282.3|8283.3|8282.4|8283.3|8282.4|8283.2|8282.3|2
1650365380000|2022-04-19 10:49:40|8283.2|8282.3|8283.2|8282.3|8283.3|8282.4|8283.2|8282.3|5
1650365390000|2022-04-19 10:49:50|8283.1|8282.2|8283.3|8282.4|8283.5|8282.6|8283.1|8282.2|11
1650365400000|2022-04-19 10:50:00|8283.2|8282.3|8283.2|8282.3|8283.2|8282.3|8283.2|8282.3|1
1650365410000|2022-04-19 10:50:10|8283.3|8282.4|8283.3|8282.4|8283.6|8282.5|8283.2|8282.1|12
1650365420000|2022-04-19 10:50:20|8283.2|8282.3|8283|8282.1|8283.2|8282.3|8282.9|8282|4
1650365430000|2022-04-19 10:50:30|8282.9|8282|8283.4|8282.5|8283.5|8282.6|8282.9|8282|17
1650365440000|2022-04-19 10:50:40|8283.3|8282.4|8283.2|8282.3|8283.4|8282.5|8283.2|8282.3|6
1650365450000|2022-04-19 10:50:50|8283.3|8282.4|8283.7|8282.8|8284.2|8283|8283.3|8282.4|17
1650365460000|2022-04-19 10:51:00|8284|8282.5|8284.2|8283.3|8284.2|8283.3|8283.6|8282.4|10
1650365470000|2022-04-19 10:51:10|8284.1|8283.2|8284.1|8283.2|8284.2|8283.3|8284|8283.1|15
1650365480000|2022-04-19 10:51:20|8284.2|8283.3|8284.2|8283.3|8284.3|8283.4|8284.1|8283.2|6
1650365490000|2022-04-19 10:51:30|8284.1|8283.2|8284.1|8283.2|8284.2|8283.3|8284.1|8283.2|3
1650365500000|2022-04-19 10:51:40|8284.2|8283.3|8284.5|8283.6|8284.8|8283.6|8283.9|8283|14
1650365510000|2022-04-19 10:51:50|8284.4|8283.5|8284.9|8284|8285.3|8284.2|8284.3|8283.4|16
1650365520000|2022-04-19 10:52:00|8285.2|8283.7|8283.7|8282.8|8285.2|8283.7|8283.4|8282.2|24
1650365530000|2022-04-19 10:52:10|8283.9|8282.4|8283.7|8282.8|8284|8282.9|8283.5|8282.4|16
1650365540000|2022-04-19 10:52:20|8283.8|8282.9|8284.1|8282.6|8284.4|8283.1|8283.7|8282.5|18
1650365550000|2022-04-19 10:52:30|8284|8282.5|8283.7|8282.8|8284.1|8282.9|8283.7|8282.5|10
1650365560000|2022-04-19 10:52:40|8283.8|8282.9|8283.9|8283|8283.9|8283|8283.8|8282.9|2
1650365570000|2022-04-19 10:52:50|8283.8|8282.9|8283.9|8283|8284|8283.1|8283.8|8282.9|4
1650365580000|2022-04-19 10:53:00|8284|8283.1|8284|8283.1|8284|8283.1|8283.9|8283|5
1650365590000|2022-04-19 10:53:10|8284.1|8283.2|8283.9|8283|8284.1|8283.2|8283.9|8283|9
1650365600000|2022-04-19 10:53:20|8284|8283.1|8284|8283.1|8284.1|8283.2|8283.9|8283|7
1650365610000|2022-04-19 10:53:30|8283.9|8283|8283.7|8282.8|8284|8283.1|8283.4|8282.4|17
1650365620000|2022-04-19 10:53:40|8283.8|8282.3|8283.4|8281.9|8283.8|8282.3|8283|8281.8|13
1650365630000|2022-04-19 10:53:50|8283.5|8282|8282.9|8282|8283.5|8282.1|8282.8|8281.7|12
1650365640000|2022-04-19 10:54:00|8282.8|8281.9|8282.2|8281.3|8282.8|8281.9|8282.2|8281|19
1650365650000|2022-04-19 10:54:10|8282.6|8281.1|8282.6|8281.1|8282.7|8281.5|8282.4|8280.9|10
1650365660000|2022-04-19 10:54:20|8282.3|8281.4|8282.1|8281.2|8282.6|8281.5|8282|8281|12
1650365670000|2022-04-19 10:54:30|8282.2|8281.3|8282.3|8280.8|8282.3|8281.3|8281.7|8280.4|19
1650365680000|2022-04-19 10:54:40|8282.2|8280.7|8281.6|8280.7|8282.2|8280.9|8281.6|8280.5|10
1650365690000|2022-04-19 10:54:50|8281.7|8280.8|8282.1|8280.6|8282.1|8280.9|8281.5|8280.5|8
1650365700000|2022-04-19 10:55:00|8281.8|8280.9|8281.7|8280.8|8282.2|8281|8281.6|8280.6|16
1650365710000|2022-04-19 10:55:10|8281.8|8280.9|8282.2|8281.3|8282.2|8281.3|8281.8|8280.9|10
1650365720000|2022-04-19 10:55:20|8281.9|8281|8281.8|8280.9|8282.4|8281.1|8281.8|8280.7|9
1650365730000|2022-04-19 10:55:30|8281.7|8280.8|8281.5|8280|8281.9|8280.9|8281.2|8280|20
1650365740000|2022-04-19 10:55:40|8281.3|8280.4|8281.8|8280.9|8281.9|8281|8281.2|8280.3|13
1650365750000|2022-04-19 10:55:50|8281.9|8281|8281.9|8281|8281.9|8281|8281.8|8280.9|9
1650365760000|2022-04-19 10:56:00|8281.6|8280.7|8282|8280.5|8282.1|8280.9|8281.6|8280.5|13
1650365770000|2022-04-19 10:56:10|8281.9|8280.4|8281.3|8280.4|8281.9|8280.8|8281.3|8280.4|18
1650365780000|2022-04-19 10:56:20|8281.4|8280.5|8281.1|8280.2|8281.4|8280.5|8280.9|8280|8
1650365790000|2022-04-19 10:56:30|8281.2|8280.3|8281.3|8280.4|8281.4|8280.5|8280.7|8279.6|17
1650365800000|2022-04-19 10:56:40|8281.6|8280.1|8281.2|8279.7|8281.6|8280.2|8280.9|8279.7|16
1650365810000|2022-04-19 10:56:50|8280.9|8280|8280.6|8279.1|8281.3|8280|8280.3|8279|25
1650365820000|2022-04-19 10:57:00|8280.5|8279|8280.8|8279.3|8280.8|8279.5|8280|8278.9|27
1650365830000|2022-04-19 10:57:10|8280.7|8279.2|8281|8279.5|8281|8279.9|8280.2|8279|26
1650365840000|2022-04-19 10:57:20|8280.9|8279.4|8280.9|8280|8281.2|8280|8280.6|8279.4|12
1650365850000|2022-04-19 10:57:30|8280.8|8279.9|8281|8279.5|8281|8280|8280.8|8279.5|4
1650365860000|2022-04-19 10:57:40|8280.8|8279.9|8282|8281.1|8282.1|8281.2|8280.7|8279.8|19
1650365870000|2022-04-19 10:57:50|8282.1|8281.2|8283.1|8282.2|8284.1|8282.7|8282|8281|35
1650365880000|2022-04-19 10:58:00|8283|8282.1|8282.9|8282|8283.4|8282.3|8282.8|8281.7|24
1650365890000|2022-04-19 10:58:10|8283|8282.1|8282.3|8281.4|8283.2|8282.3|8282.2|8281.2|35
1650365900000|2022-04-19 10:58:20|8282.4|8281.5|8282.9|8281.4|8283.3|8282|8282.4|8281.4|18
1650365910000|2022-04-19 10:58:30|8282.8|8281.3|8283.2|8281.7|8283.3|8282.1|8282.8|8281.3|13
1650365920000|2022-04-19 10:58:40|8282.9|8282|8283|8281.5|8283.1|8282|8282.6|8281.4|16
1650365930000|2022-04-19 10:58:50|8283.1|8281.6|8284.2|8283.3|8284.5|8283.4|8282.8|8281.5|36
1650365940000|2022-04-19 10:59:00|8284|8283.1|8284.1|8282.6|8284.4|8283.2|8283.7|8282.5|31
1650365950000|2022-04-19 10:59:10|8284.2|8282.7|8283.7|8282.8|8284.3|8283.2|8283.6|8282.6|21
1650365960000|2022-04-19 10:59:20|8283.8|8282.9|8283.5|8282.6|8284.3|8283.1|8283.4|8282.1|24
1650365970000|2022-04-19 10:59:30|8283.8|8282.3|8283.4|8282.5|8283.9|8282.7|8283.4|8282.1|26
1650365980000|2022-04-19 10:59:40|8283.8|8282.3|8284.1|8283.2|8284.1|8283.2|8283.2|8282.3|22
1650365990000|2022-04-19 10:59:50|8284|8283.1|8284.4|8283.5|8284.6|8283.5|8283.9|8282.7|24
1650366000000|2022-04-19 11:00:00|8284.5|8283.6|8285.6|8284.1|8285.6|8284.4|8284.5|8283.2|32
1650366010000|2022-04-19 11:00:10|8285.5|8284|8286.3|8284.8|8286.7|8285.4|8285.2|8284|32
1650366020000|2022-04-19 11:00:20|8286.6|8285.1|8285.6|8284.7|8286.6|8285.5|8285.5|8284.3|28
1650366030000|2022-04-19 11:00:30|8285.9|8284.4|8286.1|8284.6|8286.1|8284.9|8285.2|8284.1|42
1650366040000|2022-04-19 11:00:40|8286|8284.5|8287.7|8286.2|8287.8|8286.3|8286|8284.5|36
1650366050000|2022-04-19 11:00:50|8287.9|8286.4|8289.4|8287.9|8289.4|8288.1|8287.7|8286.2|36
1650366060000|2022-04-19 11:01:00|8289.5|8288|8289.4|8287.9|8289.6|8288.1|8288.6|8287.3|35
1650366070000|2022-04-19 11:01:10|8289.3|8287.8|8288.7|8287.2|8289.5|8288.4|8288.3|8287.1|25
1650366080000|2022-04-19 11:01:20|8288.8|8287.3|8288.4|8286.9|8288.9|8287.7|8288|8286.5|17
1650366090000|2022-04-19 11:01:30|8288.5|8287|8289.3|8287.8|8289.3|8288.1|8288.4|8286.9|28
1650366100000|2022-04-19 11:01:40|8289.5|8288|8289.6|8288.1|8289.6|8288.4|8288.9|8287.6|16
1650366110000|2022-04-19 11:01:50|8289.5|8288.6|8290|8288.5|8290.2|8289|8289.5|8288.1|16
1650366120000|2022-04-19 11:02:00|8290.1|8288.6|8289.8|8288.3|8290.4|8288.9|8289.4|8288.2|23
1650366130000|2022-04-19 11:02:10|8289.7|8288.2|8289.8|8288.3|8289.9|8288.4|8289.7|8288.2|10
1650366140000|2022-04-19 11:02:20|8289.9|8288.4|8289.3|8287.8|8289.9|8288.4|8289.1|8287.8|8
1650366150000|2022-04-19 11:02:30|8289.2|8287.7|8288.5|8287.6|8289.3|8288.2|8288.5|8287.6|9
1650366160000|2022-04-19 11:02:40|8288.7|8287.8|8288.5|8287.6|8288.8|8287.9|8288.4|8287.5|14
1650366170000|2022-04-19 11:02:50|8288.8|8287.3|8289.3|8287.8|8289.3|8288.1|8288.7|8287.2|12
1650366180000|2022-04-19 11:03:00|8289|8288.1|8288.5|8287.6|8289|8288.1|8288.5|8287.3|25
1650366190000|2022-04-19 11:03:10|8288.6|8287.7|8288.5|8287.6|8288.8|8287.9|8288.3|8287.4|20
1650366200000|2022-04-19 11:03:20|8288.7|8287.8|8288.5|8287.6|8288.8|8287.9|8288.5|8287.2|11
1650366210000|2022-04-19 11:03:30|8288.8|8287.3|8288.5|8287.6|8288.9|8287.7|8288.5|8287.3|10
1650366220000|2022-04-19 11:03:40|8288.4|8287.5|8288.6|8287.7|8288.7|8287.7|8288.2|8287.2|8
1650366230000|2022-04-19 11:03:50|8288.5|8287.6|8288.9|8287.4|8288.9|8287.9|8288.5|8287.3|12
1650366240000|2022-04-19 11:04:00|8288.8|8287.3|8288.4|8287.5|8288.8|8287.7|8288.3|8287.1|15
1650366250000|2022-04-19 11:04:10|8288.5|8287.6|8288.5|8287|8288.8|8287.6|8288.4|8287|11
1650366260000|2022-04-19 11:04:20|8288.6|8287.1|8287.6|8286.7|8288.6|8287.1|8287.5|8286.2|24
1650366270000|2022-04-19 11:04:30|8287.9|8286.4|8287.6|8286.7|8287.9|8286.7|8287.4|8286.4|5
1650366280000|2022-04-19 11:04:40|8287.7|8286.8|8287.9|8286.4|8287.9|8286.9|8287.4|8286.4|12
1650366290000|2022-04-19 11:04:50|8288|8286.5|8288.6|8287.1|8288.7|8287.5|8287.9|8286.4|17
1650366300000|2022-04-19 11:05:00|8288.7|8287.2|8289.2|8288.3|8289.5|8288.3|8288.4|8287.2|20
1650366310000|2022-04-19 11:05:10|8289.1|8288.2|8289.8|8288.3|8289.8|8288.6|8289.1|8287.9|16
1650366320000|2022-04-19 11:05:20|8289.9|8288.4|8289.5|8288|8290|8288.8|8289.3|8288|13
1650366330000|2022-04-19 11:05:30|8289.6|8288.1|8289.2|8288.3|8289.7|8288.5|8289.1|8288.1|11
1650366340000|2022-04-19 11:05:40|8289.1|8288.2|8289.2|8287.7|8289.5|8288.3|8288.8|8287.5|16
1650366350000|2022-04-19 11:05:50|8289.3|8287.8|8289.4|8287.9|8289.6|8288.3|8289.1|8287.8|25
1650366360000|2022-04-19 11:06:00|8289.3|8287.8|8289.5|8288|8289.5|8288.2|8289|8287.8|12
1650366370000|2022-04-19 11:06:10|8289.3|8287.8|8289.3|8287.8|8289.5|8288.3|8289|8287.8|13
1650366380000|2022-04-19 11:06:20|8289.4|8287.9|8288.3|8287.4|8289.4|8287.9|8288.2|8287.3|13
1650366390000|2022-04-19 11:06:30|8288.4|8287.5|8288.8|8287.9|8289.2|8288.3|8288.4|8287.5|19
1650366400000|2022-04-19 11:06:40|8288.7|8287.8|8289.4|8287.9|8289.6|8288.3|8288.6|8287.4|21
1650366410000|2022-04-19 11:06:50|8289.9|8288.4|8289.8|8288.3|8290|8288.8|8289.4|8288.3|18
1650366420000|2022-04-19 11:07:00|8289.9|8288.4|8289.7|8288.2|8289.9|8288.6|8289.4|8288.2|8
1650366430000|2022-04-19 11:07:10|8289.8|8288.3|8289.9|8288.4|8290|8288.5|8289.8|8288.3|8
1650366440000|2022-04-19 11:07:20|8289.8|8288.3|8289.9|8289|8290.2|8289.1|8289.8|8288.3|9
1650366450000|2022-04-19 11:07:30|8290|8289.1|8289.8|8288.9|8290.3|8289.1|8289.7|8288.5|18
1650366460000|2022-04-19 11:07:40|8290.3|8288.8|8290.3|8288.8|8290.4|8289.1|8289.8|8288.6|10
1650366470000|2022-04-19 11:07:50|8290.2|8288.7|8290.1|8288.6|8290.3|8288.9|8289.8|8288.5|12
1650366480000|2022-04-19 11:08:00|8290|8288.5|8289.2|8288.3|8290|8288.7|8289.2|8288.3|16
1650366490000|2022-04-19 11:08:10|8288.9|8288|8289|8288.1|8289.4|8288.4|8288.8|8287.6|20
1650366500000|2022-04-19 11:08:20|8288.9|8288|8289.8|8288.3|8289.8|8288.6|8288.9|8287.8|10
1650366510000|2022-04-19 11:08:30|8289.7|8288.2|8289.8|8288.3|8289.8|8288.7|8289.5|8288.2|5
1650366520000|2022-04-19 11:08:40|8289.6|8288.1|8289.3|8288.4|8289.7|8288.4|8289.3|8288.1|5
1650366530000|2022-04-19 11:08:50|8289.2|8288.3|8289.5|8288|8289.5|8288.3|8289.1|8287.9|6
1650366540000|2022-04-19 11:09:00|8289.6|8288.1|8289.1|8287.6|8289.6|8288.3|8288.7|8287.4|17
1650366550000|2022-04-19 11:09:10|8289.2|8287.7|8289.3|8287.8|8289.3|8288.2|8288.9|8287.6|9
1650366560000|2022-04-19 11:09:20|8289.5|8288|8289.7|8288.8|8290|8288.8|8289.1|8288|15
1650366570000|2022-04-19 11:09:30|8289.6|8288.7|8290.3|8288.8|8290.4|8288.9|8289.6|8288.4|13
1650366580000|2022-04-19 11:09:40|8290.4|8288.9|8290.3|8288.8|8290.4|8288.9|8290.3|8288.8|4
1650366590000|2022-04-19 11:09:50|8290.4|8288.9|8290.2|8289.3|8290.5|8289.3|8290.2|8288.8|10
1650366600000|2022-04-19 11:10:00|8290.1|8289.2|8289.7|8288.8|8290.1|8289.2|8289.5|8288.4|9
1650366610000|2022-04-19 11:10:10|8289.6|8288.7|8289.4|8287.9|8289.7|8288.7|8289.1|8287.9|15
1650366620000|2022-04-19 11:10:20|8289.2|8288.3|8289.8|8288.3|8290|8288.8|8289.2|8288.3|17
1650366630000|2022-04-19 11:10:30|8289.4|8288.5|8289.4|8287.9|8290.1|8288.9|8289|8287.7|22
1650366640000|2022-04-19 11:10:40|8289.2|8288.3|8289.1|8288.2|8289.8|8288.5|8289.1|8287.8|19
1650366650000|2022-04-19 11:10:50|8288.9|8288|8290.1|8288.6|8290.1|8288.6|8288.7|8287.5|19
1650366660000|2022-04-19 11:11:00|8290|8288.5|8290.5|8289|8290.9|8289.4|8289.7|8288.5|14
1650366670000|2022-04-19 11:11:10|8290.6|8289.1|8290.3|8288.8|8290.7|8289.3|8290.1|8288.8|13
1650366680000|2022-04-19 11:11:20|8290.6|8289.1|8290.5|8289|8290.6|8289.3|8290.1|8288.9|11
1650366690000|2022-04-19 11:11:30|8290.4|8288.9|8290.5|8289|8290.6|8289.1|8290.4|8288.9|12
1650366700000|2022-04-19 11:11:40|8290.3|8288.8|8290.6|8289.1|8290.7|8289.5|8290.2|8288.8|15
1650366710000|2022-04-19 11:11:50|8290.7|8289.2|8291.4|8289.9|8291.4|8290.1|8290.3|8289.1|22
1650366720000|2022-04-19 11:12:00|8291.3|8289.8|8291|8290.1|8291.6|8290.2|8290.9|8289.7|15
1650366730000|2022-04-19 11:12:10|8290.9|8290|8290.7|8289.2|8291.4|8290|8290.3|8289.2|18
1650366740000|2022-04-19 11:12:20|8290.8|8289.3|8290.4|8289.5|8290.8|8289.5|8290.3|8289.2|6
1650366750000|2022-04-19 11:12:30|8290.5|8289.6|8290.3|8289.4|8290.5|8289.6|8290.2|8289.3|5
1650366760000|2022-04-19 11:12:40|8290.2|8289.3|8290.6|8289.1|8290.6|8289.4|8290.1|8288.8|15
1650366770000|2022-04-19 11:12:50|8290.7|8289.2|8289.7|8288.8|8290.7|8289.3|8289.7|8288.6|16
1650366780000|2022-04-19 11:13:00|8290.1|8288.6|8290.5|8289|8290.5|8289.2|8290|8288.5|15
1650366790000|2022-04-19 11:13:10|8290.4|8288.9|8290.8|8289.3|8290.8|8289.5|8290.3|8288.9|6
1650366800000|2022-04-19 11:13:20|8290.5|8289.6|8291.1|8289.6|8291.1|8289.7|8290.5|8289.3|10
1650366810000|2022-04-19 11:13:30|8291|8289.5|8291|8289.5|8291|8289.5|8291|8289.5|1
1650366820000|2022-04-19 11:13:40|8290.5|8289.6|8290.2|8288.7|8290.8|8289.6|8289.6|8288.4|16
1650366830000|2022-04-19 11:13:50|8290.1|8288.6|8290.4|8288.9|8290.6|8289.1|8289.9|8288.5|19
1650366840000|2022-04-19 11:14:00|8290.2|8288.7|8290.4|8288.9|8290.6|8289.1|8289.9|8288.4|27
1650366850000|2022-04-19 11:14:10|8290.5|8289|8290.7|8289.2|8290.8|8289.3|8290.2|8288.9|17
1650366860000|2022-04-19 11:14:20|8290.6|8289.1|8291|8289.5|8291.2|8289.7|8290.3|8289|21
1650366870000|2022-04-19 11:14:30|8290.9|8289.4|8291.8|8290.3|8292.1|8290.8|8290.9|8289.4|33
1650366880000|2022-04-19 11:14:40|8291.9|8290.4|8292.4|8290.9|8292.4|8291.1|8291.8|8290.3|16
1650366890000|2022-04-19 11:14:50|8292.3|8290.8|8292.3|8290.8|8292.5|8291.4|8292.1|8290.8|12
1650366900000|2022-04-19 11:15:00|8292.2|8290.7|8291.7|8290.2|8292.3|8290.8|8291.4|8289.9|17
1650366910000|2022-04-19 11:15:10|8291.6|8290.7|8292.1|8290.6|8292.2|8290.7|8291.5|8290.3|21
1650366920000|2022-04-19 11:15:20|8292.3|8290.8|8291.1|8290.2|8292.3|8290.8|8291|8289.8|16
1650366930000|2022-04-19 11:15:30|8291|8290.1|8291.2|8289.7|8291.2|8290.1|8290.9|8289.7|7
1650366940000|2022-04-19 11:15:40|8291.1|8289.6|8291.3|8289.8|8291.8|8290.5|8291|8289.6|20
1650366950000|2022-04-19 11:15:50|8291.2|8289.7|8290.8|8289.9|8291.2|8289.9|8290.6|8289.4|15
1650366960000|2022-04-19 11:16:00|8291.1|8289.6|8291.2|8289.7|8291.2|8289.7|8290.9|8289.4|16
1650366970000|2022-04-19 11:16:10|8291.1|8289.6|8290.5|8289.6|8291.2|8289.7|8290.4|8289.2|11
1650366980000|2022-04-19 11:16:20|8290.8|8289.3|8291.4|8289.9|8291.6|8290.2|8290.8|8289.3|18
1650366990000|2022-04-19 11:16:30|8291.5|8290|8291.9|8290.4|8292|8290.7|8291.4|8290|27
1650367000000|2022-04-19 11:16:40|8292.1|8290.6|8292.4|8290.9|8292.5|8291.1|8292|8290.5|16
1650367010000|2022-04-19 11:16:50|8292.2|8290.7|8292.3|8290.8|8292.4|8291.2|8291.7|8290.5|24
1650367020000|2022-04-19 11:17:00|8292.4|8290.9|8293|8291.5|8293.3|8292|8292.4|8290.9|14
1650367030000|2022-04-19 11:17:10|8292.9|8291.4|8292.3|8290.8|8293|8291.5|8292|8290.7|17
1650367040000|2022-04-19 11:17:20|8292.4|8290.9|8292.4|8290.9|8292.5|8291|8292.2|8290.7|16
1650367050000|2022-04-19 11:17:30|8292.5|8291|8292.4|8290.9|8292.6|8291.3|8292.2|8290.9|10
1650367060000|2022-04-19 11:17:40|8292.3|8290.8|8292|8290.5|8292.4|8291|8291.5|8290.3|17
1650367070000|2022-04-19 11:17:50|8292.1|8290.6|8291.9|8290.4|8292.1|8290.9|8291.7|8290.4|9
1650367080000|2022-04-19 11:18:00|8291.6|8290.7|8291.8|8290.3|8292|8290.9|8291.5|8290.2|20
1650367090000|2022-04-19 11:18:10|8291.4|8290.5|8291.2|8290.3|8291.8|8290.6|8290.9|8289.8|15
1650367100000|2022-04-19 11:18:20|8291.6|8290.1|8291.8|8290.3|8292|8290.7|8291.2|8289.8|16
1650367110000|2022-04-19 11:18:30|8291.7|8290.2|8290.7|8289.8|8292|8290.8|8290.6|8289.4|30
1650367120000|2022-04-19 11:18:40|8290.6|8289.7|8290.6|8289.7|8290.8|8289.9|8290.4|8289.5|10
1650367130000|2022-04-19 11:18:50|8290.5|8289.6|8291.1|8290.2|8291.4|8290.2|8290.5|8289.3|23
1650367140000|2022-04-19 11:19:00|8291.4|8289.9|8291.4|8289.9|8291.4|8289.9|8291.3|8289.8|3
1650367150000|2022-04-19 11:19:10|8291.5|8290|8291.6|8290.1|8291.6|8290.3|8291.1|8289.9|8
1650367160000|2022-04-19 11:19:20|8291.5|8290|8291.6|8290.1|8291.7|8290.4|8291.2|8289.9|26
1650367170000|2022-04-19 11:19:30|8291.7|8290.2|8291.6|8290.1|8291.7|8290.2|8291.6|8290.1|8
1650367180000|2022-04-19 11:19:40|8291.2|8290.3|8290.8|8289.9|8291.5|8290.3|8290.8|8289.6|8
1650367190000|2022-04-19 11:19:50|8290.9|8290|8290.6|8289.1|8291.2|8290|8290.2|8289|10
1650367200000|2022-04-19 11:20:00|8290.5|8289|8290.3|8288.8|8290.5|8289.2|8289.9|8288.7|15
1650367210000|2022-04-19 11:20:10|8290.2|8288.7|8290.5|8289|8290.6|8289.3|8290.1|8288.7|14
1650367220000|2022-04-19 11:20:20|8290.4|8288.9|8290.4|8289.5|8290.8|8289.5|8290.1|8288.9|9
1650367230000|2022-04-19 11:20:30|8290.7|8289.2|8290.5|8289|8290.7|8289.4|8290.3|8288.9|8
1650367240000|2022-04-19 11:20:40|8290.6|8289.1|8290.8|8289.3|8290.8|8289.6|8290.5|8289.1|4
1650367250000|2022-04-19 11:20:50|8290.7|8289.2|8290.5|8289.6|8290.8|8289.6|8290.5|8289.2|5
1650367260000|2022-04-19 11:21:00|8290.4|8289.5|8290.4|8289.5|8290.5|8289.6|8290.4|8289.5|5
1650367270000|2022-04-19 11:21:10|8290.5|8289.6|8290.9|8289.4|8290.9|8289.7|8290.3|8289.3|14
1650367280000|2022-04-19 11:21:20|8290.8|8289.3|8290.9|8289.4|8291.2|8289.9|8290.6|8289.3|19
1650367290000|2022-04-19 11:21:30|8290.8|8289.3|8291.3|8290.4|8291.6|8290.4|8290.8|8289.3|14
1650367300000|2022-04-19 11:21:40|8291.6|8290.1|8292.6|8291.1|8292.7|8291.4|8291.2|8290.1|17
1650367310000|2022-04-19 11:21:50|8292.7|8291.2|8293|8291.5|8293|8291.5|8292.6|8291.1|12
1650367320000|2022-04-19 11:22:00|8292.9|8291.4|8292.8|8291.3|8293.1|8291.6|8292.3|8291.3|24
1650367330000|2022-04-19 11:22:10|8292.9|8291.4|8293|8291.5|8293.1|8291.6|8292.8|8291.3|8
1650367340000|2022-04-19 11:22:20|8293.1|8291.6|8293.4|8292.5|8293.7|8292.5|8293|8291.6|16
1650367350000|2022-04-19 11:22:30|8293.3|8292.4|8293.4|8292.5|8293.4|8292.5|8293.3|8292.4|4
1650367360000|2022-04-19 11:22:40|8293.6|8292.1|8293.7|8292.2|8293.7|8292.2|8293.6|8292.1|2
1650367370000|2022-04-19 11:22:50|8293.6|8292.1|8293.4|8291.9|8293.6|8292.1|8293|8291.8|4
1650367380000|2022-04-19 11:23:00|8293.3|8291.8|8293.3|8291.8|8293.4|8291.9|8293.2|8291.7|5
1650367390000|2022-04-19 11:23:10|8293.4|8291.9|8294.1|8292.6|8294.1|8292.6|8293.3|8291.8|7
1650367400000|2022-04-19 11:23:20|8294|8292.5|8293.9|8292.4|8294.1|8292.9|8293.6|8292.3|12
1650367410000|2022-04-19 11:23:30|8293.8|8292.3|8293.7|8292.2|8294|8292.7|8293.6|8292.2|14
1650367420000|2022-04-19 11:23:40|8293.8|8292.3|8293.5|8292.6|8293.9|8292.7|8293.4|8292.2|9
1650367430000|2022-04-19 11:23:50|8293.4|8292.5|8293.8|8292.3|8293.8|8292.6|8293.4|8292.3|4
1650367440000|2022-04-19 11:24:00|8293.7|8292.2|8293.8|8292.3|8293.9|8292.7|8293.5|8292.2|16
1650367450000|2022-04-19 11:24:10|8293.7|8292.2|8293.6|8292.7|8293.9|8293|8293.6|8292.2|10
1650367460000|2022-04-19 11:24:20|8293.7|8292.8|8293.7|8292.8|8294.1|8293|8293.6|8292.4|21
1650367470000|2022-04-19 11:24:30|8293.6|8292.7|8293.7|8292.8|8293.9|8292.8|8293.5|8292.3|16
1650367480000|2022-04-19 11:24:40|8294|8292.5|8293.8|8292.3|8294|8292.5|8293.8|8292.3|4
1650367490000|2022-04-19 11:24:50|8293.7|8292.2|8293.1|8292.2|8293.7|8292.4|8293.1|8292.1|5
1650367500000|2022-04-19 11:25:00|8293|8292.1|8293.6|8292.1|8293.6|8292.2|8293|8291.9|6
1650367510000|2022-04-19 11:25:10|8293.7|8292.2|8293.6|8292.1|8293.7|8292.4|8293.2|8292|9
1650367520000|2022-04-19 11:25:20|8293.5|8292|8293.3|8291.8|8293.6|8292.2|8292.9|8291.6|17
1650367530000|2022-04-19 11:25:30|8293.4|8291.9|8293.5|8292|8293.6|8292.3|8293|8291.9|18
1650367540000|2022-04-19 11:25:40|8293.4|8291.9|8293.1|8292.2|8293.4|8292.5|8293|8291.8|15
1650367550000|2022-04-19 11:25:50|8293.2|8292.3|8293.2|8292.3|8293.6|8292.4|8293.1|8291.9|14
1650367560000|2022-04-19 11:26:00|8293.4|8292.5|8293.3|8291.8|8293.5|8292.5|8293.2|8291.7|12
1650367570000|2022-04-19 11:26:10|8293|8292.1|8293.5|8292|8293.7|8292.5|8293|8292|8
1650367580000|2022-04-19 11:26:20|8293.6|8292.1|8293.2|8292.3|8293.9|8292.8|8293.1|8292|18
1650367590000|2022-04-19 11:26:30|8293.5|8292|8293.5|8292.6|8293.8|8292.6|8293.3|8292|11
1650367600000|2022-04-19 11:26:40|8293.8|8292.3|8293.9|8292.4|8293.9|8292.4|8293.8|8292.3|2
1650367610000|2022-04-19 11:26:50|8293.8|8292.3|8293.4|8292.5|8293.9|8292.6|8293.3|8292.2|10
1650367620000|2022-04-19 11:27:00|8293.5|8292.6|8294.6|8293.1|8294.6|8293.4|8293.5|8292.4|12
1650367630000|2022-04-19 11:27:10|8294.3|8293.4|8294.5|8293.6|8294.5|8293.6|8294.2|8293.3|6
1650367640000|2022-04-19 11:27:20|8294.6|8293.7|8294.6|8293.7|8294.8|8293.7|8294.5|8293.3|7
1650367650000|2022-04-19 11:27:30|8294.5|8293.6|8294.7|8293.8|8294.7|8293.8|8294.5|8293.6|3
1650367660000|2022-04-19 11:27:40|8294.6|8293.7|8295.1|8293.6|8295.1|8293.9|8294.3|8293.2|18
1650367670000|2022-04-19 11:27:50|8294.8|8293.9|8294.8|8293.9|8294.9|8294|8294.7|8293.8|9
1650367680000|2022-04-19 11:28:00|8294.7|8293.8|8294.9|8294|8294.9|8294|8294.7|8293.8|6
1650367690000|2022-04-19 11:28:10|8295.1|8294.2|8295.1|8294.2|8295.2|8294.3|8295.1|8294.2|3
1650367700000|2022-04-19 11:28:20|8295|8294.1|8294.5|8293.6|8295|8294.1|8294.5|8293.5|15
1650367710000|2022-04-19 11:28:30|8294.4|8293.5|8294.8|8293.9|8294.8|8293.9|8294.4|8293.5|11
1650367720000|2022-04-19 11:28:40|8294.7|8293.8|8294.9|8294|8295|8294.1|8294.6|8293.7|9
1650367730000|2022-04-19 11:28:50|8295|8294.1|8295|8294.1|8295|8294.1|8294.9|8294|3
1650367740000|2022-04-19 11:29:00|8294.9|8294|8295.2|8294.3|8295.3|8294.3|8294.8|8293.8|5
1650367750000|2022-04-19 11:29:10|8295.6|8294.1|8295.3|8294.4|8295.6|8294.5|8295.3|8294.1|5
1650367760000|2022-04-19 11:29:20|8295.4|8294.5|8295|8294.1|8295.9|8294.7|8295|8293.9|15
1650367770000|2022-04-19 11:29:30|8295.4|8293.9|8295.3|8293.8|8295.4|8294.1|8294.9|8293.7|15
1650367780000|2022-04-19 11:29:40|8294.8|8293.9|8294.7|8293.8|8295|8294|8294.5|8293.4|30
1650367790000|2022-04-19 11:29:50|8294.9|8293.4|8294.7|8293.8|8294.9|8293.9|8294.6|8293.4|6
1650367800000|2022-04-19 11:30:00|8294.8|8293.9|8294.9|8294|8295.3|8294.1|8294.7|8293.5|17
1650367810000|2022-04-19 11:30:10|8295.2|8293.7|8295.2|8293.7|8295.2|8293.7|8295.2|8293.7|1
1650367820000|2022-04-19 11:30:20|8295.1|8293.6|8294.4|8293.5|8295.1|8293.9|8294.4|8293.3|9
1650367830000|2022-04-19 11:30:30|8294.2|8293.3|8294.1|8293.2|8294.6|8293.3|8293.6|8292.3|20
1650367840000|2022-04-19 11:30:40|8294.3|8292.8|8295.2|8293.7|8295.2|8294.1|8294|8292.7|19
1650367850000|2022-04-19 11:30:50|8294.9|8294|8295.2|8293.7|8295.3|8294.1|8294.9|8293.7|8
1650367860000|2022-04-19 11:31:00|8294.8|8293.9|8294.7|8293.8|8294.8|8293.9|8294.6|8293.7|8
1650367870000|2022-04-19 11:31:10|8294.6|8293.7|8294.5|8293.6|8294.7|8293.8|8294.5|8293.6|7
1650367880000|2022-04-19 11:31:20|8294.4|8293.5|8294.6|8293.7|8294.9|8293.8|8294.4|8293.3|9
1650367890000|2022-04-19 11:31:30|8294.5|8293.6|8294.8|8293.9|8294.8|8293.9|8294.5|8293.6|10
1650367900000|2022-04-19 11:31:40|8294.7|8293.8|8294.6|8293.7|8294.8|8293.9|8294.5|8293.3|15
1650367910000|2022-04-19 11:31:50|8294.5|8293.6|8294.7|8293.2|8294.8|8293.6|8294.4|8293.2|10
1650367920000|2022-04-19 11:32:00|8294.6|8293.7|8294.6|8293.7|8294.8|8293.9|8294.6|8293.7|12
1650367930000|2022-04-19 11:32:10|8294.7|8293.8|8294.5|8293.6|8294.9|8293.8|8294.3|8293.1|14
1650367940000|2022-04-19 11:32:20|8294.6|8293.7|8294.6|8293.7|8294.6|8293.7|8294.4|8293.5|11
1650367950000|2022-04-19 11:32:30|8294.5|8293.6|8294.8|8293.3|8294.9|8293.7|8294.4|8293.3|8
1650367960000|2022-04-19 11:32:40|8294.9|8293.4|8294.9|8293.4|8295|8293.5|8294.8|8293.3|7
1650367970000|2022-04-19 11:32:50|8295|8293.5|8294.7|8293.8|8295|8293.8|8294.7|8293.4|8
1650367980000|2022-04-19 11:33:00|8294.6|8293.7|8294.7|8293.8|8294.8|8293.9|8294.5|8293.6|19
1650367990000|2022-04-19 11:33:10|8294.6|8293.7|8294.8|8293.3|8294.9|8293.7|8294.5|8293.3|5
1650368000000|2022-04-19 11:33:20|8294.5|8293.6|8294.2|8292.7|8294.8|8293.6|8294.2|8292.7|22
1650368010000|2022-04-19 11:33:30|8293.9|8293|8293.9|8293|8294.3|8293.1|8293.9|8292.7|10
1650368020000|2022-04-19 11:33:40|8294|8293.1|8294.2|8292.7|8294.3|8293.1|8293.8|8292.7|10
1650368030000|2022-04-19 11:33:50|8294.1|8292.6|8294|8293.1|8294.6|8293.6|8294|8292.6|13
1650368040000|2022-04-19 11:34:00|8294.3|8292.8|8293.9|8292.4|8294.3|8293.1|8293.5|8292.4|17
1650368050000|2022-04-19 11:34:10|8293.6|8292.7|8293.6|8292.7|8293.8|8292.7|8293.5|8292.2|13
1650368060000|2022-04-19 11:34:20|8293.5|8292.6|8293.8|8292.9|8293.8|8292.9|8293.5|8292.6|5
1650368070000|2022-04-19 11:34:30|8293.6|8292.7|8293.7|8292.2|8293.7|8292.8|8293.4|8292.2|11
1650368080000|2022-04-19 11:34:40|8293.8|8292.3|8293.8|8292.3|8293.9|8292.7|8293.5|8292.2|10
1650368090000|2022-04-19 11:34:50|8293.9|8292.4|8293.9|8293|8294.1|8293|8293.8|8292.4|5
1650368100000|2022-04-19 11:35:00|8293.8|8292.9|8293.8|8292.9|8293.9|8293|8293.8|8292.9|9
1650368110000|2022-04-19 11:35:10|8293.9|8293|8294.2|8292.7|8294.2|8293.2|8293.8|8292.6|12
1650368120000|2022-04-19 11:35:20|8293.9|8293|8293.8|8292.9|8293.9|8293|8293.8|8292.9|4
1650368130000|2022-04-19 11:35:30|8293.9|8293|8293.5|8292.6|8294|8293.1|8293.5|8292.4|9
1650368140000|2022-04-19 11:35:40|8293.6|8292.7|8294|8292.5|8294|8292.8|8293.5|8292.5|8
1650368150000|2022-04-19 11:35:50|8294.1|8292.6|8293.7|8292.8|8294.1|8292.9|8293.7|8292.6|3
1650368160000|2022-04-19 11:36:00|8293.6|8292.7|8293.7|8292.8|8293.7|8292.8|8293.5|8292.6|10
1650368170000|2022-04-19 11:36:10|8293.6|8292.7|8293.6|8292.7|8294.1|8292.8|8293.5|8292.5|11
1650368180000|2022-04-19 11:36:20|8293.5|8292.6|8293.3|8292.4|8293.8|8292.6|8292.9|8292|15
1650368190000|2022-04-19 11:36:30|8293.4|8292.5|8293.7|8292.8|8294.3|8293.1|8293.4|8292.4|17
1650368200000|2022-04-19 11:36:40|8294|8292.5|8293.5|8292.6|8294|8292.7|8293.5|8292.2|11
1650368210000|2022-04-19 11:36:50|8293.4|8292.5|8293.5|8292.6|8293.8|8292.8|8293.4|8292.2|14
1650368220000|2022-04-19 11:37:00|8293.8|8292.3|8293.4|8292.5|8293.8|8292.6|8293.4|8292.1|9
1650368230000|2022-04-19 11:37:10|8293.5|8292.6|8293.4|8292.5|8293.5|8292.6|8293.3|8292.4|10
1650368240000|2022-04-19 11:37:20|8293.3|8292.4|8293.6|8292.1|8293.6|8292.4|8293.2|8291.9|5
1650368250000|2022-04-19 11:37:30|8293.3|8292.4|8293.4|8292.5|8293.7|8292.6|8293.2|8292.2|11
1650368260000|2022-04-19 11:37:40|8293.3|8292.4|8293.5|8292.6|8293.5|8292.6|8293.3|8292.4|11
1650368270000|2022-04-19 11:37:50|8293.8|8292.3|8293.8|8292.3|8293.8|8292.3|8293.7|8292.2|3
1650368280000|2022-04-19 11:38:00|8293.7|8292.2|8293.9|8293|8293.9|8293|8293.2|8292.1|15
1650368290000|2022-04-19 11:38:10|8294.2|8292.7|8293.8|8292.9|8294.2|8293.1|8293.7|8292.7|11
1650368300000|2022-04-19 11:38:20|8293.7|8292.8|8293.8|8292.9|8293.8|8292.9|8293.7|8292.8|2
1650368310000|2022-04-19 11:38:30|8293.7|8292.8|8293.9|8293|8294.3|8293.2|8293.6|8292.7|21
1650368320000|2022-04-19 11:38:40|8293.8|8292.9|8293.4|8292.5|8293.9|8293|8293.4|8292.2|10
1650368330000|2022-04-19 11:38:50|8293.7|8292.8|8294.2|8293.3|8294.2|8293.3|8293.7|8292.3|19
1650368340000|2022-04-19 11:39:00|8294.1|8293.2|8294.5|8293.6|8294.7|8293.7|8294|8293.1|20
1650368350000|2022-04-19 11:39:10|8294.4|8293.5|8294.6|8293.7|8294.8|8293.8|8294.4|8293.2|12
1650368360000|2022-04-19 11:39:20|8294.7|8293.8|8295|8294.1|8295.2|8294.1|8294.7|8293.7|14
1650368370000|2022-04-19 11:39:30|8294.8|8293.9|8295|8293.5|8295.1|8294|8294.5|8293.5|25
1650368380000|2022-04-19 11:39:40|8294.7|8293.8|8294.8|8293.9|8294.9|8294|8294.7|8293.8|3
1650368390000|2022-04-19 11:39:50|8294.7|8293.8|8294.7|8293.8|8294.8|8293.9|8294.7|8293.8|7
1650368400000|2022-04-19 11:40:00|8294.8|8293.9|8295|8293.5|8295|8293.9|8294.7|8293.5|4
1650368410000|2022-04-19 11:40:10|8294.9|8293.4|8294.9|8294|8294.9|8294|8294.5|8293.4|7
1650368420000|2022-04-19 11:40:20|8294.8|8293.9|8295.2|8294.3|8295.4|8294.5|8294.8|8293.9|13
1650368430000|2022-04-19 11:40:30|8295.1|8294.2|8295.3|8294.4|8295.4|8294.5|8295|8294.1|10
1650368440000|2022-04-19 11:40:40|8295.4|8294.5|8295.4|8294.5|8295.4|8294.5|8295.3|8294.4|3
1650368450000|2022-04-19 11:40:50|8295.6|8294.7|8295.4|8294.5|8295.8|8294.9|8295.4|8294.5|13
1650368460000|2022-04-19 11:41:00|8295.3|8294.4|8295.3|8294.4|8295.3|8294.4|8295.3|8294.4|1
1650368470000|2022-04-19 11:41:10|8295.1|8294.2|8295.2|8294.3|8295.2|8294.3|8295|8294.1|10
1650368480000|2022-04-19 11:41:20|8295.4|8294.5|8295.5|8294.6|8295.5|8294.6|8295.3|8294.4|7
1650368490000|2022-04-19 11:41:30|8295.4|8294.5|8295.3|8293.8|8295.5|8294.6|8294.9|8293.8|8
1650368500000|2022-04-19 11:41:40|8295.4|8293.9|8295|8294.1|8295.4|8294.1|8294.9|8293.7|9
1650368510000|2022-04-19 11:41:50|8295.1|8294.2|8294.9|8294|8295.3|8294.2|8294.9|8293.8|7
1650368520000|2022-04-19 11:42:00|8295.2|8294.3|8295|8294.1|8295.3|8294.3|8294.6|8293.7|19
1650368530000|2022-04-19 11:42:10|8294.9|8294|8294.7|8293.8|8294.9|8294|8294.3|8293.4|11
1650368540000|2022-04-19 11:42:20|8294.8|8293.9|8294.5|8293.6|8294.8|8293.9|8294.5|8293.6|4
1650368550000|2022-04-19 11:42:30|8294.6|8293.7|8295.2|8293.7|8295.3|8294|8294.5|8293.6|14
1650368560000|2022-04-19 11:42:40|8295.1|8293.6|8294.7|8293.2|8295.1|8293.9|8294.4|8293.1|11
1650368570000|2022-04-19 11:42:50|8294.8|8293.3|8294.4|8293.5|8294.8|8293.6|8294.4|8293.2|11
1650368580000|2022-04-19 11:43:00|8294.3|8293.4|8294.2|8293.3|8294.7|8293.7|8294|8292.8|20
1650368590000|2022-04-19 11:43:10|8294.1|8293.2|8294.5|8293.6|8294.7|8293.6|8294.1|8293.2|13
1650368600000|2022-04-19 11:43:20|8294.4|8293.5|8294.8|8293.3|8294.8|8293.6|8294.3|8293.1|12
1650368610000|2022-04-19 11:43:30|8294.5|8293.6|8294.6|8293.7|8294.7|8293.8|8294.4|8293.5|10
1650368620000|2022-04-19 11:43:40|8294.7|8293.8|8295|8293.5|8295.1|8293.8|8294.6|8293.5|8
1650368630000|2022-04-19 11:43:50|8295.1|8293.6|8294.6|8293.7|8295.1|8293.9|8294.6|8293.6|9
1650368640000|2022-04-19 11:44:00|8294.7|8293.8|8294.4|8293.5|8294.7|8293.8|8294.2|8293.3|16
1650368650000|2022-04-19 11:44:10|8294.3|8293.4|8294.1|8293.2|8294.5|8293.4|8294.1|8292.9|11
1650368660000|2022-04-19 11:44:20|8294|8293.1|8294|8293.1|8294|8293.1|8294|8293.1|1
1650368670000|2022-04-19 11:44:30|8294.2|8293.3|8294.3|8293.4|8294.4|8293.5|8294.2|8293.3|6
1650368680000|2022-04-19 11:44:40|8294.4|8293.5|8294.2|8293.3|8294.4|8293.5|8294.1|8293.2|9
1650368690000|2022-04-19 11:44:50|8294.1|8293.2|8294.3|8293.4|8294.7|8293.5|8294.1|8293.2|12
1650368700000|2022-04-19 11:45:00|8294.4|8293.5|8294.8|8293.3|8294.8|8293.7|8294.3|8293.1|10
1650368710000|2022-04-19 11:45:10|8294.2|8293|8294.7|8293.8|8294.7|8293.8|8294.2|8293|9
1650368720000|2022-04-19 11:45:20|8295|8293.5|8294.7|8293.2|8295|8293.6|8294.4|8293.2|8
1650368730000|2022-04-19 11:45:30|8294.8|8293.3|8295.2|8293.7|8295.2|8293.9|8294.5|8293.3|8
1650368740000|2022-04-19 11:45:40|8295.1|8293.6|8295.1|8293.6|8295.3|8293.8|8295.1|8293.6|11
1650368750000|2022-04-19 11:45:50|8295|8293.5|8294.9|8293.4|8295|8293.7|8294.6|8293.4|5
1650368760000|2022-04-19 11:46:00|8295|8293.5|8294.5|8293.6|8295|8293.6|8294.4|8293.2|10
1650368770000|2022-04-19 11:46:10|8294.4|8293.5|8294.9|8293.4|8294.9|8293.5|8294.4|8293.3|4
1650368780000|2022-04-19 11:46:20|8294.8|8293.3|8294.7|8293.8|8295.1|8293.9|8294.7|8293.2|9
1650368790000|2022-04-19 11:46:30|8295.1|8293.6|8294.7|8293.8|8295.2|8293.8|8294.6|8293.4|9
1650368800000|2022-04-19 11:46:40|8294.8|8293.9|8295|8293.5|8295.1|8293.9|8294.5|8293.4|15
1650368810000|2022-04-19 11:46:50|8295.1|8293.6|8295.3|8293.8|8295.4|8293.9|8294.7|8293.5|19
1650368820000|2022-04-19 11:47:00|8295.4|8293.9|8295.5|8294|8295.5|8294|8295.3|8293.8|13
1650368830000|2022-04-19 11:47:10|8295.6|8294.1|8295.2|8293.7|8295.6|8294.1|8294.9|8293.7|9
1650368840000|2022-04-19 11:47:20|8295.1|8293.6|8295.2|8293.7|8295.2|8293.7|8295.1|8293.6|2
1650368850000|2022-04-19 11:47:30|8295.3|8293.8|8295.3|8293.8|8295.3|8294|8294.8|8293.7|6
1650368860000|2022-04-19 11:47:40|8294.9|8294|8294.7|8293.8|8295.2|8294.1|8294.7|8293.5|9
1650368870000|2022-04-19 11:47:50|8294.8|8293.9|8295.1|8293.6|8295.1|8293.9|8294.7|8293.5|6
1650368880000|2022-04-19 11:48:00|8295|8293.5|8294.6|8293.7|8295.1|8293.7|8294.6|8293.4|5
1650368890000|2022-04-19 11:48:10|8294.8|8293.3|8294.6|8293.7|8294.8|8293.7|8294.4|8293.2|12
1650368900000|2022-04-19 11:48:20|8294.5|8293.6|8294.9|8293.4|8294.9|8293.7|8294.3|8293.3|12
1650368910000|2022-04-19 11:48:30|8294.8|8293.3|8294.9|8293.4|8295|8293.5|8294.8|8293.3|8
1650368920000|2022-04-19 11:48:40|8294.6|8293.7|8294.9|8293.4|8295|8293.7|8294.5|8293.4|7
1650368930000|2022-04-19 11:48:50|8294.6|8293.7|8294.5|8293.6|8294.8|8293.7|8294.5|8293.3|3
1650368940000|2022-04-19 11:49:00|8294.6|8293.7|8294.5|8293.6|8294.6|8293.7|8294.5|8293.6|2
1650368950000|2022-04-19 11:49:10|8294.6|8293.7|8294.9|8294|8295.2|8294|8294.5|8293.6|8
1650368960000|2022-04-19 11:49:20|8294.8|8293.9|8295.1|8293.6|8295.2|8294|8294.8|8293.6|9
1650368970000|2022-04-19 11:49:30|8295.2|8293.7|8294.9|8294|8295.2|8294|8294.8|8293.6|11
1650368980000|2022-04-19 11:49:40|8294.8|8293.9|8294.6|8293.7|8294.9|8294|8294.6|8293.7|5
1650368990000|2022-04-19 11:49:50|8294.7|8293.8|8294.7|8293.8|8295.2|8294|8294.7|8293.6|7
1650369000000|2022-04-19 11:50:00|8294.6|8293.7|8294.7|8293.8|8294.7|8293.8|8294.6|8293.7|2
1650369010000|2022-04-19 11:50:10|8294.3|8293.4|8294.5|8293.6|8294.6|8293.7|8294.3|8293.4|8
1650369020000|2022-04-19 11:50:20|8294.4|8293.5|8294.1|8292.6|8294.4|8293.5|8293.8|8292.5|16
1650369030000|2022-04-19 11:50:30|8293.7|8292.8|8294.5|8293.6|8294.6|8293.7|8293.5|8292.6|20
1650369040000|2022-04-19 11:50:40|8294.3|8293.4|8294.3|8292.8|8294.5|8293.4|8293.9|8292.8|12
1650369050000|2022-04-19 11:50:50|8293.9|8293|8293.4|8291.9|8294|8293|8293.2|8291.9|18
1650369060000|2022-04-19 11:51:00|8293|8292.1|8293.7|8292.8|8293.8|8292.9|8292.4|8291.2|28
1650369070000|2022-04-19 11:51:10|8293.8|8292.9|8294.3|8292.8|8294.3|8293.1|8293.7|8292.7|11
1650369080000|2022-04-19 11:51:20|8294.2|8292.7|8293.3|8292.4|8294.3|8292.9|8293.1|8291.8|25
1650369090000|2022-04-19 11:51:30|8293.4|8292.5|8293.6|8292.7|8294.3|8293.1|8293.2|8292.3|23
1650369100000|2022-04-19 11:51:40|8293.7|8292.8|8293.6|8292.7|8294|8292.8|8293.5|8292.5|18
1650369110000|2022-04-19 11:51:50|8293.5|8292.6|8293.5|8292.6|8293.7|8292.8|8293.4|8292.5|12
1650369120000|2022-04-19 11:52:00|8293.4|8292.5|8293.3|8292.4|8293.5|8292.6|8293.2|8292.3|16
1650369130000|2022-04-19 11:52:10|8293.1|8292.2|8293.9|8292.4|8293.9|8292.7|8292.7|8291.8|16
1650369140000|2022-04-19 11:52:20|8293.8|8292.3|8293.4|8292.5|8293.8|8292.6|8293.3|8292.1|17
1650369150000|2022-04-19 11:52:30|8293.7|8292.8|8294|8292.5|8294.1|8292.9|8293.6|8292.3|20
1650369160000|2022-04-19 11:52:40|8294.1|8292.6|8294.4|8292.9|8294.4|8293|8293.8|8292.5|11
1650369170000|2022-04-19 11:52:50|8294.3|8292.8|8294|8293.1|8294.7|8293.5|8293.9|8292.7|21
1650369180000|2022-04-19 11:53:00|8294.2|8292.7|8294.4|8292.9|8294.4|8293.1|8293.8|8292.4|18
1650369190000|2022-04-19 11:53:10|8294.3|8292.8|8293.8|8292.3|8294.3|8293.2|8293.4|8292|33
1650369200000|2022-04-19 11:53:20|8293.5|8292.6|8293.5|8292.6|8293.9|8292.7|8293.5|8292.2|11
1650369210000|2022-04-19 11:53:30|8293.6|8292.7|8293.2|8291.7|8293.8|8292.7|8292.8|8291.6|25
1650369220000|2022-04-19 11:53:40|8293.3|8291.8|8293.3|8291.8|8293.3|8292|8292.8|8291.6|9
1650369230000|2022-04-19 11:53:50|8293.2|8291.7|8292.7|8291.8|8294|8292.7|8292.7|8291.5|33
1650369240000|2022-04-19 11:54:00|8292.9|8291.4|8293.1|8291.6|8293.3|8292.1|8292.4|8291.1|22
1650369250000|2022-04-19 11:54:10|8292.8|8291.9|8292.6|8291.1|8292.8|8291.9|8292.3|8291|17
1650369260000|2022-04-19 11:54:20|8292.5|8291|8292.8|8291.3|8292.9|8291.7|8292.1|8291|22
1650369270000|2022-04-19 11:54:30|8292.9|8291.4|8292.9|8291.4|8293|8291.5|8292.9|8291.4|11
1650369280000|2022-04-19 11:54:40|8293|8291.5|8292.6|8291.7|8293|8291.7|8292.2|8291.1|15
1650369290000|2022-04-19 11:54:50|8292.5|8291.6|8292.2|8290.7|8292.9|8291.6|8292.2|8290.7|17
1650369300000|2022-04-19 11:55:00|8292.3|8290.8|8292.8|8291.3|8292.8|8291.5|8292.3|8290.8|19
1650369310000|2022-04-19 11:55:10|8292.9|8291.4|8293|8291.5|8293.5|8292.3|8292.5|8291.4|13
1650369320000|2022-04-19 11:55:20|8293.1|8291.6|8293.2|8292.3|8293.5|8292.3|8293|8291.6|14
1650369330000|2022-04-19 11:55:30|8293.3|8292.4|8293.6|8292.1|8293.6|8292.4|8293.1|8291.9|12
1650369340000|2022-04-19 11:55:40|8293.5|8292|8293.5|8292|8293.6|8292.1|8293.5|8292|11
1650369350000|2022-04-19 11:55:50|8293.6|8292.1|8293.6|8292.1|8293.7|8292.2|8293.1|8291.9|12
1650369360000|2022-04-19 11:56:00|8293.7|8292.2|8293|8292.1|8293.7|8292.2|8293|8291.9|14
1650369370000|2022-04-19 11:56:10|8292.7|8291.8|8292.7|8291.2|8293|8291.9|8292.6|8291.1|14
1650369380000|2022-04-19 11:56:20|8292.5|8291|8292.4|8291.5|8292.7|8291.5|8292|8290.8|18
1650369390000|2022-04-19 11:56:30|8292.3|8291.4|8292.5|8291|8292.6|8291.4|8292.2|8290.9|15
1650369400000|2022-04-19 11:56:40|8292|8291.1|8293.7|8292.2|8293.8|8292.5|8292|8290.9|24
1650369410000|2022-04-19 11:56:50|8293.8|8292.3|8293.6|8292.7|8294.1|8292.7|8293.5|8292.2|27
1650369420000|2022-04-19 11:57:00|8293.7|8292.8|8293.6|8292.7|8294.1|8292.8|8293.6|8292.4|17
1650369430000|2022-04-19 11:57:10|8293.8|8292.9|8294.5|8293.6|8294.5|8293.6|8293.8|8292.6|17
1650369440000|2022-04-19 11:57:20|8294.4|8293.5|8294.4|8293.5|8294.9|8293.7|8294.4|8293.2|17
1650369450000|2022-04-19 11:57:30|8294.5|8293.6|8293.3|8292.4|8294.5|8293.6|8293.2|8292.3|23
1650369460000|2022-04-19 11:57:40|8293.4|8292.5|8293|8292.1|8293.8|8292.7|8293|8292.1|18
1650369470000|2022-04-19 11:57:50|8293.5|8292|8293.7|8292.2|8293.7|8292.7|8293.2|8292|14
1650369480000|2022-04-19 11:58:00|8293.6|8292.1|8293.4|8291.9|8293.8|8292.6|8293.2|8291.9|14
1650369490000|2022-04-19 11:58:10|8293.5|8292|8293.6|8292.7|8293.8|8292.9|8293.2|8292|20
1650369500000|2022-04-19 11:58:20|8293.7|8292.8|8293.9|8293|8294.1|8293|8293.7|8292.4|19
1650369510000|2022-04-19 11:58:30|8294.3|8292.8|8293.8|8292.9|8294.3|8293|8293.5|8292.6|18
1650369520000|2022-04-19 11:58:40|8294.1|8292.6|8294.1|8293.2|8294.2|8293.3|8293.6|8292.4|21
1650369530000|2022-04-19 11:58:50|8294.2|8293.3|8294|8293.1|8294.3|8293.4|8293.7|8292.7|28
1650369540000|2022-04-19 11:59:00|8294.1|8293.2|8294.1|8293.2|8294.7|8293.6|8294|8292.8|21
1650369550000|2022-04-19 11:59:10|8294.4|8293.5|8294.7|8293.8|8295.1|8293.9|8294.4|8293.2|10
1650369560000|2022-04-19 11:59:20|8294.6|8293.7|8294.5|8293.6|8294.8|8293.9|8294.1|8293|28
1650369570000|2022-04-19 11:59:30|8294.6|8293.7|8294.8|8293.9|8294.9|8294|8294.5|8293.4|17
1650369580000|2022-04-19 11:59:40|8294.9|8294|8294|8293.1|8295.2|8294|8294|8292.8|22
1650369590000|2022-04-19 11:59:50|8293.9|8293|8294.4|8293.5|8294.8|8293.6|8293.9|8293|17
1650369600000|2022-04-19 12:00:00|8295|8293.8|8294.5|8293.6|8295|8293.8|8294.3|8293.3|17
1650369610000|2022-04-19 12:00:10|8294.6|8293.7|8295.2|8294.3|8295.3|8294.4|8294.4|8293.3|32
1650369620000|2022-04-19 12:00:20|8295.3|8294.4|8295.1|8294.2|8295.3|8294.4|8295|8294.1|11
1650369630000|2022-04-19 12:00:30|8295|8294.1|8294.9|8294|8295.2|8294.3|8294.8|8293.9|23
1650369640000|2022-04-19 12:00:40|8295.1|8294.2|8295|8294.1|8295.2|8294.3|8294.7|8293.8|27
1650369650000|2022-04-19 12:00:50|8294.9|8294|8295|8294.1|8295|8294.1|8294.7|8293.8|22
1650369660000|2022-04-19 12:01:00|8295.3|8293.8|8294|8293.1|8295.3|8294|8294|8292.7|33
1650369670000|2022-04-19 12:01:10|8294.1|8293.2|8294.7|8293.8|8294.7|8293.8|8294.1|8292.9|18
1650369680000|2022-04-19 12:01:20|8294.6|8293.7|8294.8|8293.9|8294.8|8293.9|8294.3|8293.1|17
1650369690000|2022-04-19 12:01:30|8294.9|8294|8295.3|8294.4|8295.3|8294.4|8294.8|8293.9|18
1650369700000|2022-04-19 12:01:40|8295.4|8294.5|8295.3|8294.4|8295.6|8294.5|8295.1|8294.1|18
1650369710000|2022-04-19 12:01:50|8295.2|8294.3|8295.2|8294.3|8295.4|8294.4|8295.1|8293.8|12
1650369720000|2022-04-19 12:02:00|8295.3|8294.4|8295.6|8294.7|8295.8|8294.9|8295.2|8294.3|10
1650369730000|2022-04-19 12:02:10|8295.5|8294.6|8295.9|8294.4|8296|8294.8|8295.5|8294.4|9
1650369740000|2022-04-19 12:02:20|8296|8294.5|8295.5|8294.6|8296|8294.9|8295.4|8294.5|15
1650369750000|2022-04-19 12:02:30|8295.6|8294.7|8295.6|8294.7|8295.7|8294.8|8295.5|8294.6|13
1650369760000|2022-04-19 12:02:40|8295.5|8294.6|8295.5|8294.6|8295.6|8294.7|8295.5|8294.6|11
1650369770000|2022-04-19 12:02:50|8295.6|8294.7|8295.5|8294.6|8295.6|8294.7|8295.2|8294.3|19
1650369780000|2022-04-19 12:03:00|8295.4|8294.5|8295.5|8294.6|8295.6|8294.7|8295.3|8294.4|19
1650369790000|2022-04-19 12:03:10|8295.4|8294.5|8296|8294.5|8296.1|8294.8|8295.3|8294.3|21
1650369800000|2022-04-19 12:03:20|8296.1|8294.6|8295.8|8294.9|8296.6|8295.7|8295.8|8294.5|24
1650369810000|2022-04-19 12:03:30|8295.7|8294.8|8295.4|8293.9|8295.9|8295|8294.9|8293.8|21
1650369820000|2022-04-19 12:03:40|8295.5|8294|8295.5|8294|8295.5|8294.2|8295|8293.8|10
1650369830000|2022-04-19 12:03:50|8295.4|8293.9|8295|8294.1|8295.4|8294.2|8295|8293.8|15
1650369840000|2022-04-19 12:04:00|8295.1|8294.2|8295.3|8294.4|8295.6|8294.4|8295|8293.8|14
1650369850000|2022-04-19 12:04:10|8295.4|8294.5|8295.4|8294.5|8295.8|8294.6|8295.3|8294.1|16
1650369860000|2022-04-19 12:04:20|8295.3|8294.4|8295.4|8294.5|8295.4|8294.5|8295.3|8294.4|8
1650369870000|2022-04-19 12:04:30|8295.5|8294.6|8295.6|8294.1|8295.8|8294.7|8295.3|8294.1|11
1650369880000|2022-04-19 12:04:40|8295.5|8294|8295.3|8294.4|8295.6|8294.4|8295.2|8294|9
1650369890000|2022-04-19 12:04:50|8295.2|8294.3|8295.4|8293.9|8295.5|8294.3|8295.1|8293.9|8
1650369900000|2022-04-19 12:05:00|8295.2|8294.3|8294.6|8293.7|8295.2|8294.3|8294.5|8293.6|11
1650369910000|2022-04-19 12:05:10|8294.5|8293.6|8295.3|8293.8|8295.7|8294.7|8294.5|8293.6|28
1650369920000|2022-04-19 12:05:20|8295.2|8294.3|8295.9|8295|8296|8295.1|8295.2|8294|19
1650369930000|2022-04-19 12:05:30|8296|8295.1|8296|8295.1|8296.6|8295.3|8295.6|8294.6|25
1650369940000|2022-04-19 12:05:40|8296.2|8294.7|8296.7|8295.8|8296.7|8295.8|8295.9|8294.7|16
1650369950000|2022-04-19 12:05:50|8296.8|8295.9|8297.3|8295.8|8297.4|8296.1|8296.8|8295.7|16
1650369960000|2022-04-19 12:06:00|8297|8296.1|8298|8296.5|8298.1|8296.9|8297|8295.7|25
1650369970000|2022-04-19 12:06:10|8298.1|8296.6|8297.8|8296.3|8298.1|8296.6|8297.5|8296.2|16
1650369980000|2022-04-19 12:06:20|8297.7|8296.2|8297.7|8296.8|8297.8|8296.8|8297.5|8296.2|12
1650369990000|2022-04-19 12:06:30|8297.6|8296.7|8298.1|8296.6|8298.1|8297|8297.6|8296.4|18
1650370000000|2022-04-19 12:06:40|8298|8296.5|8297.9|8296.4|8298.1|8297|8297.8|8296.4|13
1650370010000|2022-04-19 12:06:50|8298|8296.5|8297.7|8296.8|8298.2|8297.1|8297.6|8296.4|32
1650370020000|2022-04-19 12:07:00|8297.8|8296.9|8297.8|8296.9|8297.9|8297|8297.5|8296.6|17
1650370030000|2022-04-19 12:07:10|8297.9|8297|8298.3|8296.8|8298.4|8297.3|8297.5|8296.5|20
1650370040000|2022-04-19 12:07:20|8298.2|8296.7|8298.9|8297.4|8299|8297.7|8297.9|8296.7|27
1650370050000|2022-04-19 12:07:30|8298.8|8297.3|8298.8|8297.9|8299.2|8298|8298.4|8297.3|25
1650370060000|2022-04-19 12:07:40|8299|8297.5|8298.6|8297.1|8299.2|8297.7|8298.6|8297.1|12
1650370070000|2022-04-19 12:07:50|8298.5|8297|8298|8297.1|8298.5|8297.3|8297.9|8296.8|18
1650370080000|2022-04-19 12:08:00|8298.3|8296.8|8298|8296.5|8298.6|8297.3|8297.9|8296.4|17
1650370090000|2022-04-19 12:08:10|8297.9|8296.4|8297.8|8296.3|8297.9|8296.4|8297.7|8296.2|10
1650370100000|2022-04-19 12:08:20|8297.7|8296.2|8297|8295.5|8297.7|8296.5|8296.9|8295.4|18
1650370110000|2022-04-19 12:08:30|8297.1|8295.6|8297|8295.5|8297.1|8295.8|8296.6|8295.4|15
1650370120000|2022-04-19 12:08:40|8296.9|8295.4|8297.1|8295.6|8297.2|8295.7|8296.9|8295.4|19
1650370130000|2022-04-19 12:08:50|8296.9|8295.4|8297|8295.5|8297.1|8295.6|8296.8|8295.3|11
1650370140000|2022-04-19 12:09:00|8296.9|8295.4|8297.7|8296.2|8297.7|8296.2|8296.9|8295.4|18
1650370150000|2022-04-19 12:09:10|8297.6|8296.1|8297.6|8296.1|8297.9|8296.4|8297.4|8295.9|20
1650370160000|2022-04-19 12:09:20|8297.7|8296.2|8297.5|8296|8297.9|8296.4|8297.5|8296|15
1650370170000|2022-04-19 12:09:30|8297.6|8296.1|8297.3|8295.8|8297.6|8296.1|8297.3|8295.8|12
1650370180000|2022-04-19 12:09:40|8297.4|8295.9|8296.9|8295.4|8297.4|8296.1|8296.6|8295.4|16
1650370190000|2022-04-19 12:09:50|8297|8295.5|8297|8295.5|8297.2|8295.7|8296.9|8295.4|19
1650370200000|2022-04-19 12:10:00|8297.1|8295.6|8296.5|8295.6|8297.2|8295.9|8296.5|8295.6|12
1650370210000|2022-04-19 12:10:10|8296.6|8295.7|8295.9|8295|8296.6|8295.7|8295.8|8294.9|19
1650370220000|2022-04-19 12:10:20|8295.8|8294.9|8295.8|8294.9|8296.2|8295|8295.2|8294.3|18
1650370230000|2022-04-19 12:10:30|8295.7|8294.8|8295.6|8294.7|8296|8294.8|8295.4|8294.4|17
1650370240000|2022-04-19 12:10:40|8295.5|8294.6|8295.8|8294.9|8296.1|8295.2|8295.4|8294.5|25
1650370250000|2022-04-19 12:10:50|8295.7|8294.8|8295.9|8295|8295.9|8295|8295.6|8294.7|4
1650370260000|2022-04-19 12:11:00|8295.8|8294.9|8295.5|8294.6|8296|8295.1|8295.4|8294.5|10
1650370270000|2022-04-19 12:11:10|8295.4|8294.5|8294.7|8293.8|8295.8|8294.6|8294.7|8293.8|19
1650370280000|2022-04-19 12:11:20|8295.4|8293.9|8295.4|8294.5|8295.4|8294.5|8295.2|8293.9|18
1650370290000|2022-04-19 12:11:30|8295.3|8294.4|8295.5|8294.6|8295.5|8294.6|8295.2|8294.3|15
1650370300000|2022-04-19 12:11:40|8295.6|8294.7|8295.8|8294.9|8295.9|8295|8295.5|8294.6|11
1650370310000|2022-04-19 12:11:50|8295.9|8295|8294.5|8293.6|8296.2|8295|8294.5|8293.6|22
1650370320000|2022-04-19 12:12:00|8294.6|8293.7|8295.6|8294.7|8296|8295.1|8294.5|8293.6|29
1650370330000|2022-04-19 12:12:10|8295.7|8294.8|8294.9|8294|8295.7|8294.8|8294.9|8294|25
1650370340000|2022-04-19 12:12:20|8295|8294.1|8295.9|8295|8296|8295.1|8295|8293.8|26
1650370350000|2022-04-19 12:12:30|8296.2|8294.7|8296.4|8294.9|8296.5|8295.3|8295.8|8294.6|21
1650370360000|2022-04-19 12:12:40|8296.3|8294.8|8295.7|8294.8|8296.5|8295.4|8295.7|8294.4|37
1650370370000|2022-04-19 12:12:50|8295.6|8294.7|8296|8294.5|8296.3|8295.3|8295.6|8294.5|20
1650370380000|2022-04-19 12:13:00|8296.1|8294.6|8295.9|8295|8296.5|8295.6|8295.8|8294.6|19
1650370390000|2022-04-19 12:13:10|8296|8295.1|8296.1|8295.2|8296.4|8295.2|8296|8294.9|6
1650370400000|2022-04-19 12:13:20|8296|8295.1|8295.5|8294.6|8296.6|8295.4|8295.4|8294.5|9
1650370410000|2022-04-19 12:13:30|8295.6|8294.7|8295.6|8294.7|8296|8294.8|8295.4|8294.4|14
1650370420000|2022-04-19 12:13:40|8295.5|8294.6|8295.5|8294.6|8296|8294.8|8295.4|8294.3|16
1650370430000|2022-04-19 12:13:50|8295.4|8294.5|8295.4|8294.5|8295.5|8294.6|8295.3|8294.4|13
1650370440000|2022-04-19 12:14:00|8295.3|8294.4|8295.5|8294.6|8295.5|8294.6|8295.3|8294.4|8
1650370450000|2022-04-19 12:14:10|8295.4|8294.5|8295.4|8294.5|8295.7|8294.6|8295.4|8294.2|5
1650370460000|2022-04-19 12:14:20|8295.5|8294.6|8295.4|8294.5|8295.5|8294.6|8295.4|8294.5|6
1650370470000|2022-04-19 12:14:30|8295.5|8294.6|8295.4|8294.5|8295.5|8294.6|8295.3|8294.4|4
1650370480000|2022-04-19 12:14:40|8295.5|8294.6|8295.4|8294.5|8295.5|8294.6|8295.2|8294.3|17
1650370490000|2022-04-19 12:14:50|8295.5|8294.6|8295.5|8294.6|8295.5|8294.6|8295.4|8294.5|15
1650370500000|2022-04-19 12:15:00|8295.4|8294.5|8296|8294.5|8296|8294.7|8295|8293.8|24
1650370510000|2022-04-19 12:15:10|8295.9|8294.4|8295.4|8294.5|8295.9|8294.7|8295.3|8294.3|14
1650370520000|2022-04-19 12:15:20|8295.5|8294.6|8295.5|8294.6|8295.5|8294.6|8295.3|8294.4|6
1650370530000|2022-04-19 12:15:30|8295.4|8294.5|8294.6|8293.7|8295.6|8294.7|8294.5|8293.5|20
1650370540000|2022-04-19 12:15:40|8294.5|8293.6|8294.5|8293.6|8294.6|8293.7|8294.5|8293.6|3
1650370550000|2022-04-19 12:15:50|8294.6|8293.7|8294.8|8293.9|8295.2|8294.3|8294.6|8293.7|18
1650370560000|2022-04-19 12:16:00|8294.9|8294|8295.1|8293.6|8295.3|8294|8294.8|8293.6|9
1650370570000|2022-04-19 12:16:10|8295|8293.5|8294.7|8293.8|8295.1|8294|8294.7|8293.5|16
1650370580000|2022-04-19 12:16:20|8295.2|8293.7|8294.8|8293.9|8295.2|8293.9|8294.6|8293.5|20
1650370590000|2022-04-19 12:16:30|8294.7|8293.8|8294.8|8293.9|8294.8|8293.9|8294.7|8293.8|4
1650370600000|2022-04-19 12:16:40|8294.7|8293.8|8294.5|8293.6|8294.9|8293.8|8294.3|8293.3|21
1650370610000|2022-04-19 12:16:50|8294.8|8293.3|8294.3|8293.4|8294.8|8293.6|8294.2|8293.2|23
1650370620000|2022-04-19 12:17:00|8294.2|8293.3|8294.5|8293.6|8294.5|8293.6|8294.2|8293.3|6
1650370630000|2022-04-19 12:17:10|8294.4|8293.5|8294.5|8293.6|8294.5|8293.6|8294.3|8293.4|12
1650370640000|2022-04-19 12:17:20|8294.4|8293.5|8294.6|8293.7|8294.6|8293.7|8294.3|8293.4|10
1650370650000|2022-04-19 12:17:30|8294.7|8293.8|8294.5|8293.6|8294.7|8293.8|8294.5|8293.6|7
1650370660000|2022-04-19 12:17:40|8294.6|8293.7|8294.4|8293.5|8294.8|8293.7|8294.3|8293.2|9
1650370670000|2022-04-19 12:17:50|8294.5|8293.6|8294.3|8293.4|8294.7|8293.6|8294.3|8293.1|17
1650370680000|2022-04-19 12:18:00|8294.4|8293.5|8294.3|8293.4|8294.4|8293.5|8294.1|8292.9|14
1650370690000|2022-04-19 12:18:10|8294.4|8293.5|8294.4|8293.5|8294.4|8293.5|8294.3|8293.4|7
1650370700000|2022-04-19 12:18:20|8294.5|8293.6|8294.5|8293.6|8294.6|8293.7|8294.4|8293.5|6
1650370710000|2022-04-19 12:18:30|8294.4|8293.5|8294.4|8293.5|8294.5|8293.6|8294.4|8293.5|9
1650370720000|2022-04-19 12:18:40|8294.5|8293.6|8294.3|8293.4|8294.5|8293.6|8294.3|8293.4|8
1650370730000|2022-04-19 12:18:50|8294.4|8293.5|8294.3|8293.4|8294.4|8293.5|8294.2|8293.3|19
1650370740000|2022-04-19 12:19:00|8294.4|8293.5|8294.6|8293.7|8294.6|8293.7|8294.3|8293.4|7
1650370750000|2022-04-19 12:19:10|8294.5|8293.6|8294.6|8293.7|8294.6|8293.7|8294.5|8293.6|4
1650370760000|2022-04-19 12:19:20|8294.8|8293.9|8294.6|8293.7|8294.8|8293.9|8294.4|8293.5|13
1650370770000|2022-04-19 12:19:30|8294.7|8293.8|8294.5|8293.6|8294.7|8293.8|8294.4|8293.5|7
1650370780000|2022-04-19 12:19:40|8294.8|8293.3|8294.6|8293.7|8294.9|8293.8|8294.4|8293.1|17
1650370790000|2022-04-19 12:19:50|8294.8|8293.3|8294.7|8293.2|8294.9|8293.6|8294.4|8293.2|11
1650370800000|2022-04-19 12:20:00|8294.4|8293.5|8294.8|8293.9|8294.9|8293.9|8294.4|8293.2|14
1650370810000|2022-04-19 12:20:10|8294.7|8293.8|8294.7|8293.8|8294.8|8293.9|8294.6|8293.7|11
1650370820000|2022-04-19 12:20:20|8294.9|8294|8294.4|8293.5|8295|8294.1|8294.4|8293.5|13
1650370830000|2022-04-19 12:20:30|8294.5|8293.6|8294.6|8293.7|8294.8|8293.7|8294.4|8293.1|11
1650370840000|2022-04-19 12:20:40|8294.7|8293.8|8294.5|8293.6|8294.7|8293.8|8294.4|8293.5|17
1650370850000|2022-04-19 12:20:50|8294.4|8293.5|8294.6|8293.1|8295|8294|8294.3|8293.1|19
1650370860000|2022-04-19 12:21:00|8294.2|8293.3|8294.8|8293.3|8294.9|8293.8|8294|8293|22
1650370870000|2022-04-19 12:21:10|8294.5|8293.6|8294.6|8293.7|8294.7|8293.8|8294.3|8293.4|18
1650370880000|2022-04-19 12:21:20|8294.5|8293.6|8294.4|8293.5|8294.5|8293.6|8294.2|8293.3|14
1650370890000|2022-04-19 12:21:30|8294.5|8293.6|8294.5|8293.6|8294.6|8293.7|8294.4|8293.5|11
1650370900000|2022-04-19 12:21:40|8294.4|8293.5|8294.2|8293.3|8294.8|8293.7|8294.2|8293.1|38
1650370910000|2022-04-19 12:21:50|8294.1|8293.2|8294.3|8293.4|8294.6|8293.7|8294|8293|19
1650370920000|2022-04-19 12:22:00|8294.4|8293.5|8294.7|8293.8|8295|8293.9|8294.3|8293.4|23
1650370930000|2022-04-19 12:22:10|8294.6|8293.7|8294.2|8293.3|8294.9|8293.8|8294.2|8293.3|14
1650370940000|2022-04-19 12:22:20|8294.3|8293.4|8294.8|8293.9|8294.8|8293.9|8294.2|8293.1|33
1650370950000|2022-04-19 12:22:30|8294.9|8294|8294.9|8294|8295.2|8294|8294.4|8293.5|22
1650370960000|2022-04-19 12:22:40|8295.1|8294.2|8294.9|8294|8295.3|8294.2|8294.8|8293.5|21
1650370970000|2022-04-19 12:22:50|8294.8|8293.9|8295.1|8293.6|8295.1|8293.9|8294.6|8293.5|5
1650370980000|2022-04-19 12:23:00|8294.8|8293.9|8294.8|8293.3|8295|8293.9|8294.5|8293.3|22
1650370990000|2022-04-19 12:23:10|8294.7|8293.2|8294.8|8293.9|8294.9|8293.9|8294.3|8293.2|23
1650371000000|2022-04-19 12:23:20|8294.7|8293.8|8294.4|8293.5|8295|8294|8294.3|8293.1|27
1650371010000|2022-04-19 12:23:30|8294.6|8293.1|8294.9|8294|8295.3|8294.1|8294.4|8293.1|21
1650371020000|2022-04-19 12:23:40|8294.8|8293.9|8294.9|8294|8295.3|8294|8294.8|8293.6|11
1650371030000|2022-04-19 12:23:50|8294.8|8293.9|8295.2|8294.3|8295.3|8294.4|8294.7|8293.8|11
1650371040000|2022-04-19 12:24:00|8295.1|8294.2|8295|8294.1|8295.2|8294.3|8294.8|8293.9|23
1650371050000|2022-04-19 12:24:10|8295.1|8294.2|8295|8294.1|8295.4|8294.3|8294.9|8293.7|27
1650371060000|2022-04-19 12:24:20|8294.9|8294|8294.8|8293.9|8295|8294.1|8294.7|8293.8|10
1650371070000|2022-04-19 12:24:30|8294.9|8294|8295|8294.1|8295.3|8294.1|8294.7|8293.7|13
1650371080000|2022-04-19 12:24:40|8294.9|8294|8294.8|8293.9|8295.1|8294.1|8294.4|8293.2|21
1650371090000|2022-04-19 12:24:50|8294.7|8293.8|8295|8294.1|8295|8294.1|8294.7|8293.8|14
1650371100000|2022-04-19 12:25:00|8295.1|8294.2|8294.9|8294|8295.1|8294.2|8294.9|8294|9
1650371110000|2022-04-19 12:25:10|8295|8294.1|8294.8|8293.9|8295.2|8294.1|8294.8|8293.6|12
1650371120000|2022-04-19 12:25:20|8294.9|8294|8294.7|8293.8|8295.3|8294.1|8294.7|8293.7|12
1650371130000|2022-04-19 12:25:30|8294.8|8293.9|8295|8294.1|8295.3|8294.2|8294.8|8293.7|15
1650371140000|2022-04-19 12:25:40|8295.1|8294.2|8295.3|8294.4|8295.4|8294.5|8295.1|8294.2|11
1650371150000|2022-04-19 12:25:50|8295.2|8294.3|8295.3|8294.4|8295.4|8294.5|8295.2|8294.3|6
1650371160000|2022-04-19 12:26:00|8295.6|8294.7|8296.1|8294.6|8296.3|8295|8295.6|8294.6|16
1650371170000|2022-04-19 12:26:10|8296|8294.5|8296.2|8295.3|8296.6|8295.7|8295.8|8294.5|22
1650371180000|2022-04-19 12:26:20|8296.4|8295.5|8296.8|8295.3|8296.9|8295.6|8296.2|8295|21
1650371190000|2022-04-19 12:26:30|8296.2|8295.2|8295.9|8295|8296.3|8295.2|8295.7|8294.5|26
1650371200000|2022-04-19 12:26:40|8295.8|8294.9|8296.4|8294.9|8296.6|8295.3|8295.8|8294.9|15
1650371210000|2022-04-19 12:26:50|8296.5|8295|8296.5|8295|8296.6|8295.5|8296|8294.8|18
1650371220000|2022-04-19 12:27:00|8296.2|8295.3|8296.3|8295.4|8296.6|8295.4|8296.2|8295|8
1650371230000|2022-04-19 12:27:10|8296.4|8295.5|8296.6|8295.7|8297|8295.8|8296.3|8295.4|11
1650371240000|2022-04-19 12:27:20|8296.7|8295.8|8296.8|8295.9|8296.9|8296|8296.5|8295.6|15
1650371250000|2022-04-19 12:27:30|8297.1|8295.6|8297.1|8296.2|8297.6|8296.5|8297|8295.5|18
1650371260000|2022-04-19 12:27:40|8297.3|8296.4|8296.3|8295.4|8297.6|8296.4|8296.3|8295.4|23
1650371270000|2022-04-19 12:27:50|8296.4|8295.5|8295.9|8295|8296.5|8295.6|8295.8|8294.9|23
1650371280000|2022-04-19 12:28:00|8295.8|8294.9|8295.8|8294.9|8296.1|8294.9|8295.6|8294.4|18
1650371290000|2022-04-19 12:28:10|8295.7|8294.8|8296.5|8295|8296.5|8295.3|8295.7|8294.6|12
1650371300000|2022-04-19 12:28:20|8296.4|8294.9|8296.1|8295.2|8296.6|8295.3|8296|8294.9|10
1650371310000|2022-04-19 12:28:30|8296|8295.1|8296|8294.5|8296.1|8295.1|8295.9|8294.5|10
1650371320000|2022-04-19 12:28:40|8296.1|8294.6|8296.2|8294.7|8296.2|8294.7|8296|8294.5|4
1650371330000|2022-04-19 12:28:50|8296.1|8294.6|8296.3|8294.8|8296.4|8295.2|8295.8|8294.6|21
1650371340000|2022-04-19 12:29:00|8296.4|8294.9|8297.2|8296.3|8297.3|8296.4|8296|8294.9|25
1650371350000|2022-04-19 12:29:10|8297.3|8296.4|8297.6|8296.1|8297.6|8296.4|8297.1|8295.9|8
1650371360000|2022-04-19 12:29:20|8297.5|8296|8297.8|8296.3|8297.8|8296.3|8297.5|8296|7
1650371370000|2022-04-19 12:29:30|8297.7|8296.2|8297.8|8296.3|8297.8|8296.3|8297.6|8296.1|14
1650371380000|2022-04-19 12:29:40|8297.9|8296.4|8296.7|8295.8|8298|8296.5|8296.7|8295.8|17
1650371390000|2022-04-19 12:29:50|8296.8|8295.9|8296.9|8295.4|8297.2|8295.9|8296.8|8295.3|24
1650371400000|2022-04-19 12:30:00|8296.8|8295.3|8295.9|8294.4|8296.9|8295.4|8295.8|8294.3|24
1650371410000|2022-04-19 12:30:10|8295.8|8294.3|8296.5|8295|8296.5|8295|8295.7|8294.2|23
1650371420000|2022-04-19 12:30:20|8296.6|8295.1|8296.9|8295.4|8296.9|8295.6|8296.4|8295|18
1650371430000|2022-04-19 12:30:30|8296.8|8295.3|8296.7|8295.2|8297|8295.8|8296.2|8295.1|23
1650371440000|2022-04-19 12:30:40|8296.8|8295.3|8296.7|8295.2|8297|8295.5|8296.7|8295.2|14
1650371450000|2022-04-19 12:30:50|8296.8|8295.3|8296.4|8295.5|8297.1|8295.8|8296.4|8295.3|20
1650371460000|2022-04-19 12:31:00|8296.8|8295.3|8296.4|8295.5|8296.8|8295.6|8296.4|8295.2|7
1650371470000|2022-04-19 12:31:10|8296.7|8295.2|8296.8|8295.3|8296.9|8295.7|8296.5|8295.2|8
1650371480000|2022-04-19 12:31:20|8296.4|8295.5|8296.4|8295.5|8296.8|8295.6|8296.4|8295.3|9
1650371490000|2022-04-19 12:31:30|8296.2|8295.3|8296.1|8295.2|8296.2|8295.3|8296|8295.1|19
1650371500000|2022-04-19 12:31:40|8296|8295.1|8296|8295.1|8296.3|8295.1|8295.5|8294.4|30
1650371510000|2022-04-19 12:31:50|8296.1|8295.2|8297.1|8295.6|8297.1|8295.6|8295.8|8294.6|32
1650371520000|2022-04-19 12:32:00|8297.2|8295.7|8297.3|8295.8|8297.3|8296|8296.7|8295.5|21
1650371530000|2022-04-19 12:32:10|8297.2|8295.7|8297.3|8295.8|8297.4|8296.2|8296.9|8295.7|17
1650371540000|2022-04-19 12:32:20|8297.4|8295.9|8297.4|8295.9|8297.5|8296|8296.8|8295.7|16
1650371550000|2022-04-19 12:32:30|8297.1|8296.2|8297.8|8296.3|8297.9|8296.6|8297.1|8296.1|15
1650371560000|2022-04-19 12:32:40|8297.7|8296.2|8297.5|8296|8297.8|8296.3|8296.9|8295.7|26
1650371570000|2022-04-19 12:32:50|8297.6|8296.1|8296.8|8295.9|8297.6|8296.2|8296.7|8295.8|16
1650371580000|2022-04-19 12:33:00|8296.7|8295.8|8296.8|8295.9|8297.1|8295.9|8296.4|8295.3|19
1650371590000|2022-04-19 12:33:10|8297.1|8295.6|8296.7|8295.2|8297.1|8295.7|8296.4|8295.2|21
1650371600000|2022-04-19 12:33:20|8296.4|8295.5|8296.6|8295.1|8296.6|8295.6|8296.3|8295.1|11
1650371610000|2022-04-19 12:33:30|8296.7|8295.2|8296.9|8295.4|8297|8295.7|8296.5|8295.2|15
1650371620000|2022-04-19 12:33:40|8297|8295.5|8296.6|8295.7|8297|8295.7|8296.5|8295.4|13
1650371630000|2022-04-19 12:33:50|8296.5|8295.6|8296.4|8295.5|8296.8|8295.7|8296.3|8295.3|15
1650371640000|2022-04-19 12:34:00|8296.6|8295.1|8296.5|8295.6|8296.9|8295.7|8296|8294.9|28
1650371650000|2022-04-19 12:34:10|8296.6|8295.7|8296.6|8295.7|8296.7|8295.8|8296.5|8295.6|11
1650371660000|2022-04-19 12:34:20|8296.9|8296|8297|8295.5|8297|8296.1|8296.6|8295.5|12
1650371670000|2022-04-19 12:34:30|8297.2|8295.7|8296.6|8295.7|8297.2|8296.1|8296.5|8295.4|13
1650371680000|2022-04-19 12:34:40|8296.7|8295.8|8297.2|8295.7|8297.4|8296.1|8296.7|8295.6|26
1650371690000|2022-04-19 12:34:50|8297.3|8295.8|8297.2|8295.7|8297.3|8296.3|8296.9|8295.7|14
1650371700000|2022-04-19 12:35:00|8297.4|8295.9|8297.4|8295.9|8297.5|8296.2|8296.9|8295.6|15
1650371710000|2022-04-19 12:35:10|8297.5|8296|8296.8|8295.3|8297.5|8296.1|8296.5|8295.3|20
1650371720000|2022-04-19 12:35:20|8296.6|8295.7|8296.5|8295.6|8296.8|8295.7|8296.3|8295.1|28
1650371730000|2022-04-19 12:35:30|8296.3|8295.4|8296.3|8295.4|8296.9|8295.6|8296.2|8295.2|23
1650371740000|2022-04-19 12:35:40|8296.2|8295.3|8296.6|8295.1|8296.6|8295.5|8296|8295.1|16
1650371750000|2022-04-19 12:35:50|8296.4|8295.5|8296.4|8295.5|8296.7|8295.6|8296.3|8295.1|13
1650371760000|2022-04-19 12:36:00|8296.5|8295.6|8296.7|8295.8|8297|8295.8|8295.8|8294.9|30
1650371770000|2022-04-19 12:36:10|8296.6|8295.7|8297.1|8295.6|8297.2|8296.2|8296.6|8295.4|27
1650371780000|2022-04-19 12:36:20|8296.8|8295.9|8298.4|8296.9|8298.4|8297.2|8296.8|8295.9|32
1650371790000|2022-04-19 12:36:30|8298.3|8296.8|8298.4|8297.5|8298.5|8297.5|8298|8296.8|31
1650371800000|2022-04-19 12:36:40|8298.3|8297.4|8298.4|8297.5|8298.8|8297.9|8298|8297.1|24
1650371810000|2022-04-19 12:36:50|8298.5|8297.6|8298.5|8297.6|8298.9|8297.7|8298.5|8297.3|18
1650371820000|2022-04-19 12:37:00|8298.9|8297.4|8299|8297.5|8299|8297.8|8298.5|8297.3|11
1650371830000|2022-04-19 12:37:10|8299.1|8297.6|8300.1|8298.6|8300.1|8298.7|8298.7|8297.4|45
1650371840000|2022-04-19 12:37:20|8299.9|8298.4|8299.5|8298.6|8300|8298.8|8299.4|8298.4|23
1650371850000|2022-04-19 12:37:30|8299.2|8298.3|8298.7|8297.8|8299.3|8298.3|8298.6|8297.4|30
1650371860000|2022-04-19 12:37:40|8298.8|8297.9|8299.4|8297.9|8299.5|8298.3|8298.8|8297.8|18
1650371870000|2022-04-19 12:37:50|8299.5|8298|8299.4|8297.9|8299.8|8298.5|8299.4|8297.9|13
1650371880000|2022-04-19 12:38:00|8299.5|8298|8300|8298.5|8300|8298.9|8299.3|8298|19
1650371890000|2022-04-19 12:38:10|8299.5|8298.6|8299|8297.5|8299.9|8298.8|8298.6|8297.4|24
1650371900000|2022-04-19 12:38:20|8298.9|8297.4|8299.1|8297.6|8299.2|8298|8298.7|8297.4|21
1650371910000|2022-04-19 12:38:30|8299.2|8297.7|8299|8297.5|8299.3|8298.1|8298.5|8297.3|23
1650371920000|2022-04-19 12:38:40|8298.9|8297.4|8299.2|8297.7|8299.4|8298.1|8298.7|8297.2|22
1650371930000|2022-04-19 12:38:50|8299.1|8297.6|8300|8298.5|8300|8298.8|8299.1|8297.6|17
1650371940000|2022-04-19 12:39:00|8299.6|8298.7|8300.4|8298.9|8300.4|8299|8299.6|8298.5|12
1650371950000|2022-04-19 12:39:10|8300.3|8298.8|8299.9|8298.4|8300.5|8299.2|8299.6|8298.4|12
1650371960000|2022-04-19 12:39:20|8299.8|8298.3|8299.8|8298.9|8300|8298.9|8299.4|8298.2|24
1650371970000|2022-04-19 12:39:30|8300.1|8298.6|8299.7|8298.8|8300.2|8298.9|8299.6|8298.4|20
1650371980000|2022-04-19 12:39:40|8299.6|8298.7|8300.5|8299|8300.5|8299|8299.6|8298.4|17
1650371990000|2022-04-19 12:39:50|8300.4|8298.9|8299.7|8298.8|8300.4|8299.3|8299.7|8298.5|16
1650372000000|2022-04-19 12:40:00|8300.1|8298.6|8299.9|8299|8300.2|8299|8299.8|8298.5|10
1650372010000|2022-04-19 12:40:10|8300.2|8298.7|8300.1|8299.2|8300.4|8299.4|8299.9|8298.6|16
1650372020000|2022-04-19 12:40:20|8300.2|8299.3|8300.9|8299.4|8301|8299.8|8300.1|8299.2|25
1650372030000|2022-04-19 12:40:30|8300.7|8299.8|8301|8299.5|8301.4|8300.2|8300.7|8299.5|15
1650372040000|2022-04-19 12:40:40|8300.8|8299.9|8300.6|8299.7|8301.1|8299.9|8300.6|8299.5|7
1650372050000|2022-04-19 12:40:50|8300.7|8299.8|8300.6|8299.1|8301|8299.9|8300.3|8299.1|14
1650372060000|2022-04-19 12:41:00|8300.5|8299|8300.7|8299.2|8300.9|8299.7|8300.3|8299|18
1650372070000|2022-04-19 12:41:10|8300.6|8299.1|8299.7|8298.8|8300.7|8299.4|8299.6|8298.5|20
1650372080000|2022-04-19 12:41:20|8299.8|8298.9|8299.9|8299|8300.2|8299|8299.6|8298.5|16
1650372090000|2022-04-19 12:41:30|8299.8|8298.9|8300.5|8299|8300.6|8299.3|8299.8|8298.5|25
1650372100000|2022-04-19 12:41:40|8300.4|8298.9|8300.9|8299.4|8301.1|8299.8|8300.1|8298.9|14
1650372110000|2022-04-19 12:41:50|8300.6|8299.7|8300.6|8299.7|8300.8|8299.8|8300.5|8299.3|12
1650372120000|2022-04-19 12:42:00|8300.7|8299.8|8301.1|8300.2|8301.1|8300.2|8300.6|8299.7|9
1650372130000|2022-04-19 12:42:10|8301|8300.1|8301.1|8300.2|8301.3|8300.4|8301|8300.1|6
1650372140000|2022-04-19 12:42:20|8301.2|8300.3|8300.6|8299.7|8301.2|8300.3|8300.5|8299.6|19
1650372150000|2022-04-19 12:42:30|8300.5|8299.6|8300.5|8299.6|8300.6|8299.7|8300.3|8299.4|11
1650372160000|2022-04-19 12:42:40|8300.4|8299.5|8300|8299.1|8300.5|8299.6|8300|8299.1|13
1650372170000|2022-04-19 12:42:50|8300.1|8299.2|8299.6|8298.7|8300.1|8299.2|8299.6|8298.4|14
1650372180000|2022-04-19 12:43:00|8299.8|8298.9|8299.7|8298.8|8300.2|8299.3|8299.7|8298.5|23
1650372190000|2022-04-19 12:43:10|8299.6|8298.7|8300.1|8299.2|8300.3|8299.2|8299.6|8298.7|18
1650372200000|2022-04-19 12:43:20|8300|8299.1|8300|8299.1|8300.1|8299.2|8299.9|8299|7
1650372210000|2022-04-19 12:43:30|8299.9|8299|8300.3|8299.4|8300.4|8299.4|8299.6|8298.7|20
1650372220000|2022-04-19 12:43:40|8300.2|8299.3|8299.3|8298.4|8300.3|8299.4|8299.2|8298.2|17
1650372230000|2022-04-19 12:43:50|8299.6|8298.1|8299.2|8298.3|8299.8|8298.5|8299.1|8298|20
1650372240000|2022-04-19 12:44:00|8299.1|8298.2|8299.1|8298.2|8299.6|8298.4|8299.1|8297.9|12
1650372250000|2022-04-19 12:44:10|8299.2|8298.3|8299.3|8298.4|8299.3|8298.4|8299|8298.1|13
1650372260000|2022-04-19 12:44:20|8299.4|8298.5|8299.1|8298.2|8299.5|8298.6|8299|8297.9|14
1650372270000|2022-04-19 12:44:30|8299|8298.1|8298.8|8297.9|8299.5|8298.3|8298.6|8297.7|16
1650372280000|2022-04-19 12:44:40|8298.7|8297.8|8298.8|8297.9|8298.8|8297.9|8298.7|8297.8|2
1650372290000|2022-04-19 12:44:50|8298.7|8297.8|8298.8|8297.9|8298.9|8298|8298.7|8297.8|7
1650372300000|2022-04-19 12:45:00|8298.9|8298|8299|8297.5|8299.2|8298|8298.6|8297.5|27
1650372310000|2022-04-19 12:45:10|8298.6|8297.7|8298.9|8297.4|8299|8297.8|8298.4|8297.3|23
1650372320000|2022-04-19 12:45:20|8298.6|8297.7|8298.4|8297.5|8298.9|8297.8|8298.4|8297.4|17
1650372330000|2022-04-19 12:45:30|8298.3|8297.4|8298.4|8297.5|8298.4|8297.5|8298.3|8297.4|4
1650372340000|2022-04-19 12:45:40|8298.5|8297.6|8298.6|8297.7|8299|8297.9|8298.4|8297.4|20
1650372350000|2022-04-19 12:45:50|8298.5|8297.6|8298.7|8297.8|8298.9|8298|8298.5|8297.6|12
1650372360000|2022-04-19 12:46:00|8298.6|8297.7|8298.9|8298|8299.1|8298|8298.6|8297.5|12
1650372370000|2022-04-19 12:46:10|8298.8|8297.9|8298.6|8297.7|8299.1|8298.2|8298.6|8297.7|13
1650372380000|2022-04-19 12:46:20|8298.7|8297.8|8298.4|8297.5|8298.7|8297.8|8298.3|8297.2|11
1650372390000|2022-04-19 12:46:30|8298.3|8297.4|8298.6|8297.7|8298.7|8297.8|8298.3|8297.4|8
1650372400000|2022-04-19 12:46:40|8298.7|8297.8|8298.5|8297.6|8298.7|8297.8|8298.4|8297.5|9
1650372410000|2022-04-19 12:46:50|8298.4|8297.5|8298.5|8297.6|8298.5|8297.6|8298.4|8297.5|4
1650372420000|2022-04-19 12:47:00|8298.4|8297.5|8297.5|8296.6|8298.5|8297.6|8297.5|8296.6|27
1650372430000|2022-04-19 12:47:10|8297.4|8296.5|8297.4|8296.5|8297.7|8296.8|8297.3|8296.4|8
1650372440000|2022-04-19 12:47:20|8297.5|8296.6|8296.5|8295.6|8297.5|8296.6|8296.4|8295.5|37
1650372450000|2022-04-19 12:47:30|8296.6|8295.7|8296|8295.1|8296.6|8295.7|8296|8295.1|17
1650372460000|2022-04-19 12:47:40|8296.1|8295.2|8296.6|8295.7|8296.7|8295.8|8296.1|8295.2|14
1650372470000|2022-04-19 12:47:50|8296.7|8295.8|8296.3|8295.4|8296.7|8295.8|8296.2|8295|11
1650372480000|2022-04-19 12:48:00|8296.2|8295.3|8296.4|8294.9|8296.4|8295.4|8295.7|8294.6|17
1650372490000|2022-04-19 12:48:10|8296.2|8295.3|8296.7|8295.8|8296.8|8295.9|8296.1|8295.2|17
1650372500000|2022-04-19 12:48:20|8296.8|8295.9|8296.5|8295.6|8296.9|8296|8296.5|8295.6|14
1650372510000|2022-04-19 12:48:30|8296.6|8295.7|8296.6|8295.7|8297|8295.8|8296.5|8295.3|14
1650372520000|2022-04-19 12:48:40|8296.9|8296|8296.7|8295.8|8297.2|8296.3|8296.7|8295.5|24
1650372530000|2022-04-19 12:48:50|8296.6|8295.7|8298|8297.1|8298.3|8297.1|8296.6|8295.7|24
1650372540000|2022-04-19 12:49:00|8297.9|8297|8298.7|8297.8|8298.7|8297.8|8297.9|8297|12
1650372560000|2022-04-19 12:49:20|8298.8|8297.9|8298|8297.1|8298.8|8297.9|8298|8296.8|20
1650372570000|2022-04-19 12:49:30|8298.1|8297.2|8298|8297.1|8298.3|8297.2|8297.9|8296.8|13
1650372580000|2022-04-19 12:49:40|8298.1|8297.2|8298.8|8297.9|8298.9|8297.9|8297.9|8297|19
1650372590000|2022-04-19 12:49:50|8298.7|8297.8|8299.4|8298.5|8299.4|8298.5|8298.7|8297.8|17
1650372600000|2022-04-19 12:50:00|8299.3|8298.4|8300|8299.1|8300.6|8299.3|8299.3|8298.4|17
1650372610000|2022-04-19 12:50:10|8300.1|8299.2|8300.4|8299.5|8301|8299.8|8300.1|8299.2|30
1650372620000|2022-04-19 12:50:20|8300.3|8299.4|8300.8|8299.9|8301.1|8300.2|8300|8299.1|32
1650372630000|2022-04-19 12:50:30|8300.9|8300|8301|8300.1|8301.1|8300.2|8300.8|8299.9|12
1650372640000|2022-04-19 12:50:40|8301.1|8300.2|8300.5|8299.6|8301.4|8300.5|8300.5|8299.6|22
1650372650000|2022-04-19 12:50:50|8300.6|8299.7|8300.6|8299.7|8301|8299.8|8299.8|8298.9|23
1650372660000|2022-04-19 12:51:00|8300.5|8299.6|8299.3|8298.4|8300.5|8299.6|8299.3|8298.3|25
1650372670000|2022-04-19 12:51:10|8299.2|8298.3|8299|8298.1|8299.3|8298.4|8299|8298.1|7
1650372680000|2022-04-19 12:51:20|8299.1|8298.2|8299.5|8298|8299.5|8298.3|8299|8298|11
1650372690000|2022-04-19 12:51:30|8299.4|8297.9|8299.3|8298.4|8299.7|8298.5|8299.1|8297.9|20
1650372700000|2022-04-19 12:51:40|8299.2|8298.3|8299.1|8298.2|8299.2|8298.3|8299.1|8298.2|8
1650372710000|2022-04-19 12:51:50|8299.2|8298.3|8299.3|8297.8|8299.3|8298.3|8298.7|8297.8|11
1650372720000|2022-04-19 12:52:00|8298.9|8298|8299.2|8298.3|8299.8|8298.7|8298.9|8298|20
1650372730000|2022-04-19 12:52:10|8299.3|8298.4|8299.6|8298.7|8300.2|8299.3|8299.2|8298.3|18
1650372740000|2022-04-19 12:52:20|8299.5|8298.6|8300.5|8299.6|8300.5|8299.6|8299.5|8298.6|21
1650372750000|2022-04-19 12:52:30|8300.8|8299.3|8301|8300.1|8301|8300.1|8300|8299.1|30
1650372760000|2022-04-19 12:52:40|8301.1|8300.2|8300.6|8299.7|8301.4|8300.2|8300.6|8299.5|16
1650372770000|2022-04-19 12:52:50|8300.7|8299.8|8300.6|8299.1|8301|8300.1|8300.3|8299.1|18
1650372780000|2022-04-19 12:53:00|8300.7|8299.2|8300.3|8299.4|8300.8|8299.6|8300.3|8299.1|13
1650372790000|2022-04-19 12:53:10|8300.2|8299.3|8300.3|8298.8|8300.4|8299.3|8299.7|8298.6|15
1650372800000|2022-04-19 12:53:20|8300.2|8298.7|8299.8|8298.9|8300.3|8299.1|8299.4|8298.5|20
1650372810000|2022-04-19 12:53:30|8299.9|8299|8300|8299.1|8300.3|8299.1|8299.9|8298.8|8
1650372820000|2022-04-19 12:53:40|8300.1|8299.2|8300.1|8299.2|8300.5|8299.3|8300.1|8298.9|6
1650372830000|2022-04-19 12:53:50|8300.2|8299.3|8300.3|8299.4|8300.3|8299.4|8300|8299.1|21
1650372840000|2022-04-19 12:54:00|8300.4|8299.5|8300.2|8299.3|8300.4|8299.5|8299.9|8298.9|17
1650372850000|2022-04-19 12:54:10|8300.1|8299.2|8300.7|8299.8|8300.9|8300|8300|8299.1|24
1650372860000|2022-04-19 12:54:20|8300.6|8299.7|8301.1|8300.2|8301.1|8300.2|8300.6|8299.7|15
1650372870000|2022-04-19 12:54:30|8301|8300.1|8300.8|8299.9|8301.2|8300.3|8300.8|8299.9|15
1650372880000|2022-04-19 12:54:40|8300.9|8300|8300.9|8300|8301.4|8300.1|8300.7|8299.8|12
1650372890000|2022-04-19 12:54:50|8301|8300.1|8300.9|8300|8301.7|8300.8|8300.9|8300|25
1650372900000|2022-04-19 12:55:00|8301|8300.1|8300.6|8299.7|8301.3|8300.1|8300.6|8299.5|19
1650372910000|2022-04-19 12:55:10|8300.7|8299.8|8301.1|8299.6|8301.1|8299.9|8300.7|8299.4|19
1650372920000|2022-04-19 12:55:20|8301|8299.5|8300.6|8299.7|8301.1|8299.9|8300.1|8299.1|21
1650372930000|2022-04-19 12:55:30|8300.7|8299.8|8301.1|8300.2|8301.3|8300.2|8300.6|8299.6|17
1650372940000|2022-04-19 12:55:40|8301|8300.1|8302.4|8301.5|8302.5|8301.6|8301|8300.1|21
1650372950000|2022-04-19 12:55:50|8302.3|8301.4|8301.7|8300.8|8302.5|8301.5|8301.7|8300.8|12
1650372960000|2022-04-19 12:56:00|8301.6|8300.7|8301.5|8300.6|8301.7|8300.8|8301.5|8300.6|4
1650372970000|2022-04-19 12:56:10|8301.6|8300.7|8301.6|8300.7|8301.6|8300.7|8301.5|8300.6|5
1650372980000|2022-04-19 12:56:20|8301.7|8300.8|8301.9|8301|8302.1|8301|8301.5|8300.5|11
1650372990000|2022-04-19 12:56:30|8301.8|8300.9|8301.8|8300.9|8302.2|8301.1|8301.6|8300.7|25
1650373000000|2022-04-19 12:56:40|8301.7|8300.8|8302.8|8301.3|8302.8|8301.8|8301.7|8300.8|24
1650373010000|2022-04-19 12:56:50|8302.4|8301.5|8302.6|8301.7|8303|8302.1|8302.2|8301.3|30
1650373020000|2022-04-19 12:57:00|8302.7|8301.8|8303.3|8302.4|8303.5|8302.6|8302.6|8301.5|31
1650373030000|2022-04-19 12:57:10|8303.2|8302.3|8303.4|8302.5|8303.5|8302.6|8303.2|8302.3|15
1650373040000|2022-04-19 12:57:20|8303.3|8302.4|8302.9|8302|8303.4|8302.4|8302.5|8301.3|25
1650373050000|2022-04-19 12:57:30|8303|8302.1|8302.7|8301.8|8303.3|8302.2|8302.6|8301.7|12
1650373060000|2022-04-19 12:57:40|8302.8|8301.9|8302.4|8301.5|8303|8301.9|8302.4|8301.5|15
1650373070000|2022-04-19 12:57:50|8302.3|8301.4|8302.1|8301.2|8302.3|8301.4|8302|8301.1|6
1650373080000|2022-04-19 12:58:00|8302.2|8301.3|8302.9|8302|8303.1|8302|8302.2|8301.3|14
1650373090000|2022-04-19 12:58:10|8302.8|8301.9|8303|8302.1|8303.3|8302.1|8302.7|8301.6|21
1650373100000|2022-04-19 12:58:20|8302.9|8302|8302.7|8301.8|8303.5|8302.3|8302.7|8301.6|21
1650373110000|2022-04-19 12:58:30|8302.8|8301.9|8303.1|8302.2|8303.1|8302.2|8302.5|8301.3|22
1650373120000|2022-04-19 12:58:40|8303.2|8302.3|8303.2|8301.7|8303.3|8302.3|8302.6|8301.2|26
1650373130000|2022-04-19 12:58:50|8303.3|8301.8|8303.6|8302.1|8303.6|8302.4|8302.8|8301.6|27
1650373140000|2022-04-19 12:59:00|8303.2|8302.3|8303.3|8302.4|8303.5|8302.5|8303|8301.9|18
1650373150000|2022-04-19 12:59:10|8303.6|8302.1|8303.2|8302.3|8303.6|8302.5|8302.9|8301.9|25
1650373160000|2022-04-19 12:59:20|8303.3|8302.4|8303.3|8302.4|8303.5|8302.5|8303.2|8302|7
1650373170000|2022-04-19 12:59:30|8303.2|8302.3|8303.1|8302.2|8303.3|8302.4|8303|8302.1|10
1650373180000|2022-04-19 12:59:40|8303|8302.1|8302.9|8302|8303.4|8302.4|8302.9|8301.7|25
1650373190000|2022-04-19 12:59:50|8303|8302.1|8302.8|8301.9|8303.1|8302.1|8302.4|8301.4|26
1650373200000|2022-04-19 13:00:00|8302.7|8301.8|8302.7|8301.8|8303.1|8302|8302.4|8301.5|33
1650373210000|2022-04-19 13:00:10|8302.6|8301.7|8302.5|8301.6|8303.1|8301.9|8302.5|8301.5|11
1650373220000|2022-04-19 13:00:20|8302.4|8301.5|8303.1|8301.6|8303.1|8302|8302.4|8301.3|21
1650373230000|2022-04-19 13:00:30|8302.7|8301.8|8301.2|8300.3|8302.7|8301.8|8301.2|8300.3|28
1650373240000|2022-04-19 13:00:40|8301.3|8300.4|8301.3|8300.4|8302.3|8301.1|8301.3|8300.2|22
1650373250000|2022-04-19 13:00:50|8301.4|8300.5|8301.3|8300.4|8301.7|8300.6|8301|8300.1|24
1650373260000|2022-04-19 13:01:00|8301.4|8300.5|8301.1|8300.2|8301.4|8300.5|8300.9|8300|13
1650373270000|2022-04-19 13:01:10|8301.2|8300.3|8301.8|8300.9|8302|8301.1|8301.1|8300.2|14
1650373280000|2022-04-19 13:01:20|8301.7|8300.8|8301.7|8300.8|8301.9|8300.8|8301.5|8300.3|15
1650373290000|2022-04-19 13:01:30|8301.6|8300.7|8301.7|8300.8|8301.8|8300.9|8301.6|8300.7|20
1650373300000|2022-04-19 13:01:40|8301.8|8300.9|8302.2|8301.3|8302.5|8301.3|8301.8|8300.9|15
1650373310000|2022-04-19 13:01:50|8302.3|8301.4|8303.1|8301.6|8303.1|8301.8|8302.1|8301.1|23
1650373320000|2022-04-19 13:02:00|8302.6|8301.7|8302.3|8301.4|8302.6|8301.7|8302.1|8301.2|30
1650373330000|2022-04-19 13:02:10|8302.2|8301.3|8302.4|8301.5|8302.6|8301.7|8302.1|8301.2|17
1650373340000|2022-04-19 13:02:20|8302.5|8301.6|8302.5|8301.6|8302.5|8301.6|8302.1|8301.2|16
1650373350000|2022-04-19 13:02:30|8302.6|8301.7|8302.7|8301.8|8303|8302.1|8302.5|8301.6|15
1650373360000|2022-04-19 13:02:40|8302.8|8301.9|8303.3|8302.4|8303.3|8302.4|8302.7|8301.8|23
1650373370000|2022-04-19 13:02:50|8303.2|8302.3|8303.3|8302.4|8303.3|8302.4|8303.2|8302.3|6
1650373380000|2022-04-19 13:03:00|8303.4|8302.5|8303.3|8302.4|8303.4|8302.5|8303.2|8302.3|12
1650373390000|2022-04-19 13:03:10|8303.4|8302.5|8303.7|8302.8|8303.7|8302.8|8303.3|8302.4|6
1650373400000|2022-04-19 13:03:20|8303.8|8302.9|8304.1|8302.6|8304.3|8303.2|8303.8|8302.6|25
1650373410000|2022-04-19 13:03:30|8304.2|8302.7|8303.6|8302.7|8304.2|8302.9|8303.6|8302.7|19
1650373420000|2022-04-19 13:03:40|8303.5|8302.6|8303.8|8302.9|8303.8|8302.9|8303.4|8302.5|21
1650373430000|2022-04-19 13:03:50|8304|8302.5|8304.8|8303.9|8305.1|8303.9|8303.7|8302.5|23
1650373440000|2022-04-19 13:04:00|8304.7|8303.8|8305|8304.1|8305.5|8304.4|8304.7|8303.7|24
1650373450000|2022-04-19 13:04:10|8304.9|8304|8304.7|8303.8|8305.3|8304.2|8304.1|8303.2|28
1650373460000|2022-04-19 13:04:20|8304.9|8303.4|8305.5|8304|8305.6|8304.4|8304.5|8303.4|18
1650373470000|2022-04-19 13:04:30|8305.3|8304.4|8305.5|8304.6|8305.9|8304.9|8305.2|8304.3|25
1650373480000|2022-04-19 13:04:40|8305.2|8304.3|8305|8304.1|8305.3|8304.3|8304.9|8303.5|14
1650373490000|2022-04-19 13:04:50|8305.1|8304.2|8305.2|8304.3|8305.6|8304.4|8305|8303.8|31
1650373500000|2022-04-19 13:05:00|8305|8304.1|8305.5|8304.6|8305.5|8304.6|8304.8|8303.5|13
1650373510000|2022-04-19 13:05:10|8305.8|8304.3|8305.7|8304.2|8306|8304.9|8305.3|8304.2|22
1650373520000|2022-04-19 13:05:20|8305.4|8304.5|8305.7|8304.8|8305.9|8305|8305.3|8304.4|14
1650373530000|2022-04-19 13:05:30|8305.6|8304.7|8306.4|8305.5|8306.5|8305.5|8305.6|8304.6|25
1650373540000|2022-04-19 13:05:40|8306.8|8305.3|8307.6|8306.7|8307.9|8306.7|8306.5|8305.3|37
1650373550000|2022-04-19 13:05:50|8307.7|8306.8|8307.9|8307|8308.3|8307.2|8307.7|8306.8|22
1650373560000|2022-04-19 13:06:00|8308|8307.1|8307.8|8306.3|8308|8307.1|8307.1|8305.9|29
1650373570000|2022-04-19 13:06:10|8307.3|8306.4|8307.5|8306.6|8307.6|8306.6|8307.1|8306|25
1650373580000|2022-04-19 13:06:20|8307.8|8306.3|8307.6|8306.7|8308.2|8306.9|8307.5|8306.2|27
1650373590000|2022-04-19 13:06:30|8307.5|8306.6|8307.5|8306|8308.1|8306.8|8307.1|8305.9|31
1650373600000|2022-04-19 13:06:40|8307.6|8306.1|8307.3|8306.4|8307.7|8306.6|8307.1|8306|24
1650373610000|2022-04-19 13:06:50|8307.2|8306.3|8307|8306.1|8307.6|8306.7|8306.5|8305.6|35
1650373620000|2022-04-19 13:07:00|8307.1|8306.2|8308.2|8307.3|8308.3|8307.3|8307.1|8306.1|31
1650373630000|2022-04-19 13:07:10|8308.3|8307.4|8308.9|8308|8309.6|8308.5|8308|8307.1|30
1650373640000|2022-04-19 13:07:20|8308.8|8307.9|8309.8|8308.9|8310.1|8309.2|8308.8|8307.7|30
1650373650000|2022-04-19 13:07:30|8309.7|8308.8|8310.2|8308.7|8310.2|8309|8309.4|8308.5|20
1650373660000|2022-04-19 13:07:40|8310.1|8308.6|8308.7|8307.8|8310.2|8308.8|8308.6|8307.7|22
1650373670000|2022-04-19 13:07:50|8308.6|8307.7|8308.3|8307.4|8309|8308|8308.3|8307.4|22
1650373680000|2022-04-19 13:08:00|8307.9|8307|8308|8307.1|8308.4|8307.2|8307.7|8306.6|16
1650373690000|2022-04-19 13:08:10|8308.1|8307.2|8308.3|8307.4|8308.6|8307.7|8307.6|8306.5|27
1650373700000|2022-04-19 13:08:20|8308.6|8307.1|8308|8307.1|8308.6|8307.4|8307.9|8306.8|21
1650373710000|2022-04-19 13:08:30|8308.1|8307.2|8307.4|8306.5|8308.2|8307.2|8307.2|8306.3|16
1650373720000|2022-04-19 13:08:40|8307.3|8306.4|8306.4|8305.5|8307.5|8306.4|8306.3|8305.4|20
1650373730000|2022-04-19 13:08:50|8306.3|8305.4|8307|8306.1|8307|8306.1|8306.3|8305.3|22
1650373740000|2022-04-19 13:09:00|8307.1|8306.2|8307.8|8306.9|8308.1|8306.9|8307.1|8306.2|19
1650373750000|2022-04-19 13:09:10|8307.9|8307|8307.5|8306.6|8308.6|8307.3|8307.5|8306.6|25
1650373760000|2022-04-19 13:09:20|8307.6|8306.7|8307.5|8306.6|8307.7|8306.7|8307.4|8306.2|13
1650373770000|2022-04-19 13:09:30|8307.6|8306.7|8307.6|8306.1|8307.7|8306.8|8307.3|8306.1|14
1650373780000|2022-04-19 13:09:40|8307.3|8306.4|8307.3|8306.4|8307.4|8306.5|8307.2|8306.3|9
1650373790000|2022-04-19 13:09:50|8307.5|8306.6|8307.3|8305.8|8307.7|8306.6|8307.1|8305.8|26
1650373800000|2022-04-19 13:10:00|8307.1|8306.2|8307.9|8306.4|8308|8306.9|8306.8|8305.7|26
1650373810000|2022-04-19 13:10:10|8308.1|8306.6|8308|8306.5|8308.6|8307.6|8307.8|8306.5|29
1650373820000|2022-04-19 13:10:20|8307.6|8306.7|8307.4|8306.5|8307.9|8306.8|8307.4|8306.4|12
1650373830000|2022-04-19 13:10:30|8307.6|8306.7|8307.7|8306.8|8308.1|8307|8307.5|8306.5|14
1650373840000|2022-04-19 13:10:40|8307.8|8306.9|8307.7|8306.8|8308.3|8307.1|8307.6|8306.5|25
1650373850000|2022-04-19 13:10:50|8307.8|8306.9|8308.3|8306.8|8308.4|8307.2|8307.8|8306.5|16
1650373860000|2022-04-19 13:11:00|8308.2|8306.7|8308|8306.5|8308.2|8306.9|8307.6|8306.4|22
1650373870000|2022-04-19 13:11:10|8308.1|8306.6|8307.9|8307|8308.3|8307.1|8307.6|8306.5|30
1650373880000|2022-04-19 13:11:20|8308.2|8306.7|8307.7|8306.8|8308.3|8307|8307.7|8306.5|21
1650373890000|2022-04-19 13:11:30|8307.8|8306.9|8307.4|8306.5|8307.9|8307|8307.4|8306.5|24
1650373900000|2022-04-19 13:11:40|8307.5|8306.6|8307.5|8306.6|8307.9|8306.8|8307.5|8306.3|17
1650373910000|2022-04-19 13:11:50|8307.6|8306.7|8307.8|8306.3|8308.1|8307.1|8307.3|8306.2|25
1650373920000|2022-04-19 13:12:00|8307.6|8306.7|8306.5|8305.6|8307.8|8306.7|8306.5|8305.6|30
1650373930000|2022-04-19 13:12:10|8306.9|8305.4|8306.5|8305.6|8307.1|8305.8|8306.4|8305.2|24
1650373940000|2022-04-19 13:12:20|8306.4|8305.5|8305.6|8304.7|8307|8305.8|8305.5|8304.6|23
1650373950000|2022-04-19 13:12:30|8305.7|8304.2|8305.8|8304.9|8306|8305.1|8305.5|8304.2|20
1650373960000|2022-04-19 13:12:40|8305.9|8305|8305.9|8305|8305.9|8305|8305.8|8304.9|5
1650373970000|2022-04-19 13:12:50|8306|8305.1|8305.5|8304.6|8306|8305.1|8305.5|8304.6|16
1650373980000|2022-04-19 13:13:00|8305.4|8304.5|8304.9|8303.4|8305.6|8304.7|8304.6|8303.4|27
1650373990000|2022-04-19 13:13:10|8305.1|8303.6|8304.7|8303.8|8305.4|8304.4|8304.6|8303.4|21
1650374000000|2022-04-19 13:13:20|8304.6|8303.7|8304.7|8303.8|8305.1|8303.9|8304.5|8303.4|13
1650374010000|2022-04-19 13:13:30|8304.8|8303.9|8304.6|8303.7|8305.5|8304.2|8304.6|8303.7|20
1650374020000|2022-04-19 13:13:40|8304.9|8303.4|8305.5|8304.6|8305.5|8304.6|8304.7|8303.4|19
1650374030000|2022-04-19 13:13:50|8305.4|8304.5|8305.5|8304|8305.5|8304.5|8305.1|8303.9|14
1650374040000|2022-04-19 13:14:00|8305.1|8304.2|8305.5|8304.6|8305.6|8304.7|8305.1|8304.2|12
1650374050000|2022-04-19 13:14:10|8305.6|8304.7|8306.7|8305.8|8306.7|8305.8|8305.2|8304.3|13
1650374060000|2022-04-19 13:14:20|8306.9|8305.4|8306.7|8305.8|8307.3|8306.1|8306.4|8305.2|27
1650374070000|2022-04-19 13:14:30|8306.8|8305.9|8306.8|8305.9|8307.1|8306|8306.7|8305.6|9
1650374080000|2022-04-19 13:14:40|8306.7|8305.8|8306.7|8305.8|8306.8|8305.9|8306.6|8305.7|13
1650374090000|2022-04-19 13:14:50|8306.6|8305.7|8307|8306.1|8307|8306.1|8306.6|8305.7|11
1650374100000|2022-04-19 13:15:00|8306.9|8306|8307|8306.1|8307.3|8306.2|8306.8|8305.7|15
1650374110000|2022-04-19 13:15:10|8307.1|8306.2|8306.6|8305.7|8307.1|8306.2|8306.4|8305.5|20
1650374120000|2022-04-19 13:15:20|8306.7|8305.8|8306.7|8305.8|8306.7|8305.8|8306.6|8305.7|11
1650374130000|2022-04-19 13:15:30|8306.6|8305.7|8306.6|8305.7|8307.1|8306.1|8306.5|8305.6|21
1650374140000|2022-04-19 13:15:40|8306.5|8305.6|8307.3|8306.4|8307.4|8306.5|8306.5|8305.6|19
1650374150000|2022-04-19 13:15:50|8307.2|8306.3|8306.8|8305.9|8307.2|8306.3|8306.7|8305.8|13
1650374160000|2022-04-19 13:16:00|8306.7|8305.8|8306.9|8306|8307.2|8306.1|8306.7|8305.4|19
1650374170000|2022-04-19 13:16:10|8306.8|8305.9|8308.2|8306.7|8308.2|8306.8|8306.8|8305.9|20
1650374180000|2022-04-19 13:16:20|8307.9|8307|8307.9|8307|8307.9|8307|8307.4|8306.5|16
1650374190000|2022-04-19 13:16:30|8308|8307.1|8307.8|8306.9|8308.4|8307.1|8307.8|8306.9|12
1650374200000|2022-04-19 13:16:40|8307.6|8306.7|8307.9|8307|8307.9|8307|8307.6|8306.7|6
1650374210000|2022-04-19 13:16:50|8307.8|8306.9|8307.3|8305.8|8308.2|8307|8307|8305.8|19
1650374220000|2022-04-19 13:17:00|8307.4|8305.9|8307.3|8305.8|8307.4|8305.9|8307.2|8305.7|12
1650374230000|2022-04-19 13:17:10|8307.4|8305.9|8307.7|8306.8|8307.9|8307|8307.3|8305.8|17
1650374240000|2022-04-19 13:17:20|8307.8|8306.9|8308|8307.1|8308.3|8307.1|8307.8|8306.7|17
1650374250000|2022-04-19 13:17:30|8308.3|8306.8|8307.7|8306.8|8308.3|8307.2|8307.7|8306.5|16
1650374260000|2022-04-19 13:17:40|8307.6|8306.7|8307.8|8306.9|8308.2|8307.3|8307.4|8306.5|21
1650374270000|2022-04-19 13:17:50|8307.7|8306.8|8308.3|8307.4|8308.7|8307.5|8307.7|8306.8|26
1650374280000|2022-04-19 13:18:00|8308.4|8307.5|8308.7|8307.2|8308.8|8307.6|8308.3|8307.1|16
1650374290000|2022-04-19 13:18:10|8308.6|8307.1|8308.1|8307.2|8309|8307.9|8307.9|8306.8|25
1650374300000|2022-04-19 13:18:20|8308.3|8307.4|8308.9|8308|8309|8308.1|8308.3|8307.1|23
1650374310000|2022-04-19 13:18:30|8309|8308.1|8308.9|8307.4|8309.2|8308.2|8308.2|8306.9|37
1650374320000|2022-04-19 13:18:40|8308.8|8307.3|8309.2|8307.7|8309.2|8308.1|8308.6|8307.3|15
1650374330000|2022-04-19 13:18:50|8309.1|8307.6|8309|8307.5|8309.2|8307.7|8308.5|8307.3|10
1650374340000|2022-04-19 13:19:00|8308.9|8307.4|8309|8307.5|8309|8307.8|8308.6|8307.4|8
1650374350000|2022-04-19 13:19:10|8309.1|8307.6|8308.2|8307.3|8309.1|8307.7|8308.2|8307|23
1650374360000|2022-04-19 13:19:20|8308.1|8307.2|8307.8|8306.9|8308.4|8307.2|8307.4|8306.2|26
1650374370000|2022-04-19 13:19:30|8307.9|8307|8308.6|8307.7|8308.7|8307.8|8307.9|8307|14
1650374380000|2022-04-19 13:19:40|8308.7|8307.8|8309.1|8308.2|8309.1|8308.2|8308.7|8307.8|12
1650374390000|2022-04-19 13:19:50|8309.2|8308.3|8309.2|8308.3|8309.5|8308.5|8309|8307.9|17
1650374400000|2022-04-19 13:20:00|8309.1|8308.2|8309.6|8308.7|8309.6|8308.7|8309|8308.1|18
1650374410000|2022-04-19 13:20:10|8309.7|8308.8|8309|8307.5|8309.7|8308.8|8308.7|8307.4|22
1650374420000|2022-04-19 13:20:20|8309.1|8307.6|8309.4|8307.9|8309.4|8308.3|8308.5|8307.3|20
1650374430000|2022-04-19 13:20:30|8309.1|8308.2|8308.7|8307.8|8309.1|8308.2|8308.7|8307.8|11
1650374440000|2022-04-19 13:20:40|8308.8|8307.9|8309.5|8308.6|8309.8|8308.6|8308.7|8307.8|30
1650374450000|2022-04-19 13:20:50|8309.4|8308.5|8308.8|8307.9|8309.4|8308.5|8308.8|8307.6|21
1650374460000|2022-04-19 13:21:00|8308.7|8307.8|8309.2|8308.3|8309.8|8308.6|8308.7|8307.7|32
1650374470000|2022-04-19 13:21:10|8309.4|8308.5|8309.9|8308.4|8309.9|8308.8|8309.4|8308.2|20
1650374480000|2022-04-19 13:21:20|8310|8308.5|8308.8|8307.9|8310|8308.8|8308.6|8307.7|21
1650374490000|2022-04-19 13:21:30|8309|8308.1|8309.1|8308.2|8309.6|8308.4|8309|8307.8|15
1650374500000|2022-04-19 13:21:40|8308.9|8308|8309|8308.1|8309|8308.1|8308.7|8307.8|8
1650374510000|2022-04-19 13:21:50|8309.1|8308.2|8309|8308.1|8309.1|8308.2|8308.9|8308|8
1650374520000|2022-04-19 13:22:00|8309.2|8308.3|8309.4|8308.5|8309.6|8308.7|8309.2|8308.1|14
1650374530000|2022-04-19 13:22:10|8309.7|8308.2|8309|8308.1|8309.7|8308.6|8309|8307.7|23
1650374540000|2022-04-19 13:22:20|8308.9|8308|8309.6|8308.1|8309.6|8308.4|8308.9|8308|13
1650374550000|2022-04-19 13:22:30|8309.5|8308|8309.2|8308.3|8309.7|8308.5|8309.2|8308|10
1650374560000|2022-04-19 13:22:40|8309.1|8308.2|8309.3|8308.4|8309.6|8308.5|8309.1|8307.8|13
1650374570000|2022-04-19 13:22:50|8309.4|8308.5|8309.7|8308.8|8309.9|8309|8309.3|8308.2|29
1650374580000|2022-04-19 13:23:00|8310|8308.5|8309.7|8308.2|8310|8308.7|8309.5|8308.2|11
1650374590000|2022-04-19 13:23:10|8309.8|8308.3|8310.2|8308.7|8310.2|8308.9|8309.5|8308.3|14
1650374600000|2022-04-19 13:23:20|8309.8|8308.9|8310.1|8308.6|8310.2|8309|8309.8|8308.6|11
1650374610000|2022-04-19 13:23:30|8310.2|8308.7|8310.1|8309.2|8310.4|8309.2|8310|8308.7|10
1650374620000|2022-04-19 13:23:40|8310.4|8308.9|8310|8309.1|8310.4|8309.1|8309.8|8308.7|13
1650374630000|2022-04-19 13:23:50|8310.1|8309.2|8310.3|8308.8|8310.4|8309.5|8309.9|8308.8|21
1650374640000|2022-04-19 13:24:00|8310|8309.1|8309.7|8308.8|8310.5|8309.3|8309.6|8308.7|21
1650374650000|2022-04-19 13:24:10|8309.6|8308.7|8310|8309.1|8310.4|8309.2|8309.6|8308.4|26
1650374660000|2022-04-19 13:24:20|8310.1|8309.2|8310.3|8308.8|8310.4|8309.3|8309.8|8308.7|15
1650374670000|2022-04-19 13:24:30|8310|8309.1|8310.6|8309.7|8310.9|8310|8310|8309.1|16
1650374680000|2022-04-19 13:24:40|8310.5|8309.6|8308.6|8307.7|8310.5|8309.6|8308.5|8307.4|31
1650374690000|2022-04-19 13:24:50|8309|8307.5|8309|8308.1|8309.4|8308.3|8308.5|8307.4|27
1650374700000|2022-04-19 13:25:00|8309.1|8308.2|8310|8308.5|8310.2|8308.8|8309.1|8308|25
1650374710000|2022-04-19 13:25:10|8309.9|8308.4|8309.7|8308.2|8309.9|8308.5|8309.4|8307.9|26
1650374720000|2022-04-19 13:25:20|8309.6|8308.1|8309.7|8308.8|8309.9|8308.9|8309.4|8307.9|35
1650374730000|2022-04-19 13:25:30|8309.8|8308.9|8310.3|8308.8|8310.3|8309|8309.5|8308.3|40
1650374740000|2022-04-19 13:25:40|8309.8|8308.9|8310.3|8308.8|8310.5|8309.2|8309.8|8308.5|36
1650374750000|2022-04-19 13:25:50|8310.4|8308.9|8310.7|8309.2|8310.8|8309.5|8310.2|8308.8|27
1650374760000|2022-04-19 13:26:00|8310.4|8309.5|8311.2|8309.7|8311.2|8309.9|8310.4|8309.3|17
1650374770000|2022-04-19 13:26:10|8311.3|8309.8|8311.1|8309.6|8311.3|8309.9|8310.8|8309.5|18
1650374780000|2022-04-19 13:26:20|8311|8310.1|8312.4|8310.9|8312.4|8311.2|8310.9|8309.6|26
1650374790000|2022-04-19 13:26:30|8312|8311.1|8312.2|8311.3|8312.6|8311.6|8312|8311.1|18
1650374800000|2022-04-19 13:26:40|8312.5|8311|8312.7|8311.2|8312.7|8311.5|8312|8311|20
1650374810000|2022-04-19 13:26:50|8312.8|8311.3|8313.5|8312.6|8314|8312.9|8312.6|8311.3|31
1650374820000|2022-04-19 13:27:00|8313.9|8312.4|8313.8|8312.9|8314.4|8313.4|8313.5|8312.2|42
1650374830000|2022-04-19 13:27:10|8314|8312.5|8313.4|8311.9|8314.2|8313.1|8312.9|8311.7|36
1650374840000|2022-04-19 13:27:20|8313.2|8312.3|8312.7|8311.8|8313.6|8312.3|8312.6|8311.4|28
1650374850000|2022-04-19 13:27:30|8312.8|8311.9|8312.9|8312|8313.3|8312.1|8312.7|8311.7|25
1650374860000|2022-04-19 13:27:40|8312.8|8311.9|8312.8|8311.9|8313|8312.1|8312.8|8311.9|11
1650374870000|2022-04-19 13:27:50|8312.9|8312|8312.9|8312|8313.7|8312.3|8312.7|8311.5|36
1650374880000|2022-04-19 13:28:00|8313|8312.1|8313.2|8311.7|8313.3|8312.3|8312.7|8311.7|16
1650374890000|2022-04-19 13:28:10|8313.3|8311.8|8313.2|8312.3|8313.5|8312.3|8313.1|8311.7|19
1650374900000|2022-04-19 13:28:20|8313.1|8312.2|8313|8312.1|8313.7|8312.6|8313|8311.8|26
1650374910000|2022-04-19 13:28:30|8312.9|8312|8313.3|8312.4|8313.5|8312.4|8312.8|8311.7|26
1650374920000|2022-04-19 13:28:40|8313.2|8312.3|8314|8313.1|8314.4|8313.2|8313.1|8312|28
1650374930000|2022-04-19 13:28:50|8314.1|8313.2|8314.3|8312.8|8314.4|8313.2|8313.9|8312.7|25
1650374940000|2022-04-19 13:29:00|8314.4|8312.9|8314|8312.5|8314.4|8312.9|8313.6|8312.4|20
1650374950000|2022-04-19 13:29:10|8314.1|8312.6|8313.3|8312.4|8314.2|8312.7|8313.3|8312.1|20
1650374960000|2022-04-19 13:29:20|8313.2|8312.3|8312.7|8311.8|8313.4|8312.5|8312.6|8311.5|17
1650374970000|2022-04-19 13:29:30|8313|8311.5|8312.2|8311.3|8313.1|8312|8312|8310.9|23
1650374980000|2022-04-19 13:29:40|8312.1|8311.2|8312|8311.1|8312.4|8311.3|8311.6|8310.4|27
1650374990000|2022-04-19 13:29:50|8312.3|8310.8|8312.3|8311.4|8312.9|8311.8|8311.9|8310.7|27
1650375000000|2022-04-19 13:30:00|8312.4|8311.5|8312.6|8311.1|8313|8311.8|8312|8310.8|27
1650375010000|2022-04-19 13:30:10|8312.3|8311.4|8313.2|8311.7|8313.3|8311.9|8312.3|8311.1|26
1650375020000|2022-04-19 13:30:20|8313.3|8311.8|8313.1|8311.6|8313.3|8312.2|8312.7|8311.5|30
1650375030000|2022-04-19 13:30:30|8313.2|8311.7|8313.3|8311.8|8313.7|8312.5|8313|8311.7|23
1650375040000|2022-04-19 13:30:40|8313.4|8311.9|8314.2|8313.3|8314.5|8313.4|8313.3|8311.8|31
1650375050000|2022-04-19 13:30:50|8314.3|8313.4|8314.5|8313.6|8315.1|8313.9|8314.2|8313.1|24
1650375060000|2022-04-19 13:31:00|8314.4|8313.5|8315.4|8313.9|8315.4|8314.4|8314.2|8313.3|36
1650375070000|2022-04-19 13:31:10|8315.1|8314.2|8313.9|8313|8315.5|8314.3|8313.7|8312.6|43
1650375080000|2022-04-19 13:31:20|8313.8|8312.9|8313.1|8312.2|8314|8313.1|8313.1|8312.2|33
1650375090000|2022-04-19 13:31:30|8313.3|8312.4|8314.5|8313.6|8314.5|8313.6|8313.3|8312.2|29
1650375100000|2022-04-19 13:31:40|8314.4|8313.5|8314.6|8313.7|8315|8313.8|8314.4|8313.2|24
1650375110000|2022-04-19 13:31:50|8314.5|8313.6|8314.8|8313.9|8315.1|8314.2|8314.5|8313.6|25
1650375120000|2022-04-19 13:32:00|8314.4|8313.5|8314.8|8313.9|8315.4|8314.1|8314.4|8313.4|34
1650375130000|2022-04-19 13:32:10|8314.9|8314|8314.5|8313.6|8315.1|8314.2|8314.2|8313.1|32
1650375140000|2022-04-19 13:32:20|8314.2|8313.3|8314.1|8313.2|8314.6|8313.4|8313.6|8312.6|32
1650375150000|2022-04-19 13:32:30|8314.6|8313.1|8315.2|8313.7|8315.2|8314.1|8314.2|8313.1|33
1650375160000|2022-04-19 13:32:40|8315.3|8313.8|8315.1|8313.6|8315.6|8314.4|8314.7|8313.5|27
1650375170000|2022-04-19 13:32:50|8314.8|8313.9|8314.7|8313.8|8315.2|8314.2|8314.7|8313.7|20
1650375180000|2022-04-19 13:33:00|8314.6|8313.7|8314.7|8313.8|8314.7|8313.8|8314.4|8313.5|16
1650375190000|2022-04-19 13:33:10|8314.6|8313.7|8314.5|8313.6|8314.8|8313.8|8314.4|8313.2|12
1650375200000|2022-04-19 13:33:20|8314.6|8313.7|8314.4|8313.5|8314.6|8313.7|8314.2|8313.3|16
1650375210000|2022-04-19 13:33:30|8314.3|8313.4|8314.4|8313.5|8314.5|8313.6|8314.2|8313.3|18
1650375220000|2022-04-19 13:33:40|8314.5|8313.6|8314.3|8313.4|8314.7|8313.8|8314.2|8313.1|27
1650375230000|2022-04-19 13:33:50|8314.4|8313.5|8314.3|8313.4|8314.6|8313.6|8314.2|8313|21
1650375240000|2022-04-19 13:34:00|8314.2|8313.3|8313.3|8312.4|8314.3|8313.3|8313.3|8312.4|23
1650375250000|2022-04-19 13:34:10|8313.7|8312.2|8313.8|8312.9|8314.4|8313.4|8313.6|8312.1|30
1650375260000|2022-04-19 13:34:20|8314.1|8312.6|8313.4|8312.5|8314.1|8312.9|8313.3|8312.3|21
1650375270000|2022-04-19 13:34:30|8313.5|8312.6|8313.2|8312.3|8313.9|8312.7|8312.8|8311.8|28
1650375280000|2022-04-19 13:34:40|8313.3|8312.4|8312.8|8311.9|8313.5|8312.5|8312.7|8311.8|31
1650375290000|2022-04-19 13:34:50|8312.7|8311.8|8313.3|8311.8|8313.4|8312.3|8312.2|8311.1|38
1650375300000|2022-04-19 13:35:00|8313|8312.1|8314.2|8312.7|8314.2|8313.2|8313|8311.8|33
1650375310000|2022-04-19 13:35:10|8314.1|8312.6|8312.3|8311.4|8314.2|8313|8311.6|8310.6|36
1650375320000|2022-04-19 13:35:20|8312.5|8311|8312.7|8311.2|8312.8|8311.9|8312.2|8311|28
1650375330000|2022-04-19 13:35:30|8312.5|8311.6|8312.7|8311.2|8312.8|8311.8|8312.3|8311.1|22
1650375340000|2022-04-19 13:35:40|8312.8|8311.3|8312.2|8311.3|8312.8|8311.4|8312.1|8311.2|17
1650375350000|2022-04-19 13:35:50|8312.3|8311.4|8311.4|8310.5|8312.3|8311.4|8311|8309.9|21
1650375360000|2022-04-19 13:36:00|8311.7|8310.2|8311.5|8310|8312.2|8311|8311.4|8310|28
1650375370000|2022-04-19 13:36:10|8311.6|8310.1|8311.1|8310.2|8311.9|8310.5|8310.9|8309.6|28
1650375380000|2022-04-19 13:36:20|8311|8310.1|8310.6|8309.7|8311.4|8310.2|8310.6|8309.7|11
1650375390000|2022-04-19 13:36:30|8310.5|8309.6|8310.5|8309|8310.9|8309.6|8309.9|8308.7|38
1650375400000|2022-04-19 13:36:40|8310.6|8309.1|8310.7|8309.2|8310.8|8309.6|8310.4|8309.1|14
1650375410000|2022-04-19 13:36:50|8310.8|8309.3|8311.1|8310.2|8311.1|8310.2|8310.6|8309.2|27
1650375420000|2022-04-19 13:37:00|8311|8310.1|8311.5|8310|8311.8|8310.6|8311|8310|19
1650375430000|2022-04-19 13:37:10|8311.2|8310.3|8311.5|8310.6|8311.8|8310.7|8311.1|8310.1|23
1650375440000|2022-04-19 13:37:20|8311.6|8310.7|8311.6|8310.1|8311.8|8310.7|8311.1|8309.9|20
1650375450000|2022-04-19 13:37:30|8311.2|8310.3|8312.2|8310.7|8312.2|8311.1|8311|8310.1|27
1650375460000|2022-04-19 13:37:40|8312.3|8310.8|8312.1|8311.2|8312.3|8311.2|8311.8|8310.6|18
1650375470000|2022-04-19 13:37:50|8312|8311.1|8312.4|8310.9|8312.4|8311.4|8311.9|8310.8|18
1650375480000|2022-04-19 13:38:00|8312.5|8311|8311.8|8310.3|8312.5|8311.2|8311.3|8310.3|9
1650375490000|2022-04-19 13:38:10|8311.9|8310.4|8311.7|8310.8|8312|8310.8|8311.4|8310.2|18
1650375500000|2022-04-19 13:38:20|8311.6|8310.7|8311.5|8310.6|8311.9|8310.8|8311.1|8310.1|13
1650375510000|2022-04-19 13:38:30|8311.6|8310.7|8311.8|8310.3|8312|8310.7|8311.5|8310.3|10
1650375520000|2022-04-19 13:38:40|8311.7|8310.2|8311.3|8310.4|8311.8|8310.5|8311.3|8310.1|11
1650375530000|2022-04-19 13:38:50|8311.4|8310.5|8311.7|8310.2|8311.7|8310.7|8311.2|8310|27
1650375540000|2022-04-19 13:39:00|8311.6|8310.1|8312|8310.5|8312.2|8310.9|8311.4|8310.1|27
1650375550000|2022-04-19 13:39:10|8311.5|8310.6|8311.8|8310.3|8312.1|8310.7|8311.4|8310.2|21
1650375560000|2022-04-19 13:39:20|8311.7|8310.2|8312|8310.5|8312.1|8310.9|8311.6|8310.2|17
1650375570000|2022-04-19 13:39:30|8312.3|8310.8|8312|8311.1|8312.5|8311.3|8312|8310.7|19
1650375580000|2022-04-19 13:39:40|8311.9|8311|8312.4|8310.9|8312.5|8311.1|8311.6|8310.3|28
1650375590000|2022-04-19 13:39:50|8312.3|8310.8|8312.9|8311.4|8312.9|8311.6|8312.2|8310.7|29
1650375600000|2022-04-19 13:40:00|8312.7|8311.8|8312.9|8312|8313.2|8312|8312.6|8311.5|15
1650375610000|2022-04-19 13:40:10|8313.2|8311.7|8313.2|8311.7|8313.3|8312|8312.6|8311.6|14
1650375620000|2022-04-19 13:40:20|8312.8|8311.9|8313.2|8311.7|8313.3|8312.1|8312.7|8311.5|26
1650375630000|2022-04-19 13:40:30|8313.1|8311.6|8313.2|8311.7|8313.2|8312.3|8312.7|8311.2|27
1650375640000|2022-04-19 13:40:40|8313.3|8311.8|8313.1|8312.2|8313.6|8312.4|8313|8311.7|19
1650375650000|2022-04-19 13:40:50|8313|8312.1|8313.1|8312.2|8313.4|8312.2|8312.8|8311.6|17
1650375660000|2022-04-19 13:41:00|8313.2|8311.7|8312.5|8311.6|8313.3|8312|8312.5|8311.5|19
1650375670000|2022-04-19 13:41:10|8312.6|8311.7|8312.5|8311.6|8313.1|8312.1|8312.4|8311.2|24
1650375680000|2022-04-19 13:41:20|8312.4|8311.5|8312|8311.1|8312.8|8311.8|8312|8310.7|24
1650375690000|2022-04-19 13:41:30|8312.3|8310.8|8312.6|8311.7|8312.9|8311.7|8312|8310.8|21
1650375700000|2022-04-19 13:41:40|8312.5|8311.6|8312.5|8311.6|8312.8|8311.8|8312.4|8311.1|19
1650375710000|2022-04-19 13:41:50|8312.6|8311.7|8312.8|8311.3|8313.1|8311.9|8312.3|8311.1|18
1650375720000|2022-04-19 13:42:00|8312.7|8311.2|8311.7|8310.8|8312.7|8311.2|8311.6|8310.6|20
1650375730000|2022-04-19 13:42:10|8311.6|8310.7|8311.8|8310.3|8312|8310.9|8311.5|8310.2|14
1650375740000|2022-04-19 13:42:20|8311.7|8310.2|8312.4|8310.9|8312.4|8311.2|8311.7|8310.2|17
1650375750000|2022-04-19 13:42:30|8312.3|8310.8|8312.9|8311.4|8313|8311.7|8312.1|8310.8|26
1650375760000|2022-04-19 13:42:40|8312.8|8311.3|8312.5|8311|8312.9|8311.4|8312.5|8311|18
1650375770000|2022-04-19 13:42:50|8312.6|8311.1|8312.8|8311.3|8312.9|8311.7|8312.4|8311|20
1650375780000|2022-04-19 13:43:00|8312.4|8311.5|8312.1|8311.2|8312.7|8311.6|8312.1|8310.8|30
1650375790000|2022-04-19 13:43:10|8312|8311.1|8312.7|8311.2|8312.8|8311.5|8311.9|8310.9|17
1650375800000|2022-04-19 13:43:20|8312.8|8311.3|8313.1|8311.6|8313.1|8311.9|8312.4|8311.1|23
1650375810000|2022-04-19 13:43:30|8313.2|8311.7|8312.6|8311.7|8313.2|8311.9|8312.5|8311.2|28
1650375820000|2022-04-19 13:43:40|8312.5|8311.6|8312.2|8311.3|8313|8312.1|8312.2|8311.1|32
1650375830000|2022-04-19 13:43:50|8312.3|8311.4|8313.9|8312.4|8313.9|8312.8|8312.3|8311.2|20
1650375840000|2022-04-19 13:44:00|8314|8312.5|8314.1|8312.6|8314.3|8313|8313.4|8312.2|23
1650375850000|2022-04-19 13:44:10|8314|8312.5|8314|8312.5|8314.3|8313.1|8312.6|8311.7|40
1650375860000|2022-04-19 13:44:20|8314.1|8312.6|8313.2|8311.7|8314.2|8313.1|8312.9|8311.5|33
1650375870000|2022-04-19 13:44:30|8313.3|8311.8|8313.1|8312.2|8313.4|8312.2|8312.9|8311.6|21
1650375880000|2022-04-19 13:44:40|8313|8312.1|8313.1|8312.2|8313.4|8312.2|8312.5|8311.2|35
1650375890000|2022-04-19 13:44:50|8313|8312.1|8313|8311.5|8313.6|8312.3|8312.8|8311.5|30
1650375900000|2022-04-19 13:45:00|8312.8|8311.9|8312.8|8311.9|8313.3|8312.2|8312.6|8311.5|32
1650375910000|2022-04-19 13:45:10|8313.1|8311.6|8312.4|8310.9|8313.1|8312|8312|8310.8|16
1650375920000|2022-04-19 13:45:20|8312.3|8310.8|8312.1|8311.2|8312.9|8311.7|8312|8310.8|26
1650375930000|2022-04-19 13:45:30|8312.2|8310.7|8311.4|8310.5|8312.6|8311.4|8311.4|8310.2|31
1650375940000|2022-04-19 13:45:40|8311.5|8310.6|8311.4|8310.5|8311.5|8310.6|8311.3|8310.4|10
1650375950000|2022-04-19 13:45:50|8311.3|8310.4|8310.5|8309.6|8311.7|8310.4|8310.5|8309.5|16
1650375960000|2022-04-19 13:46:00|8310.6|8309.7|8310.4|8309.5|8310.8|8309.7|8310.3|8309.2|22
1650375970000|2022-04-19 13:46:10|8310.3|8309.4|8310.5|8309.6|8310.8|8309.6|8310.2|8309|19
1650375980000|2022-04-19 13:46:20|8310.6|8309.7|8311.3|8309.8|8311.3|8310.2|8310.6|8309.7|34
1650375990000|2022-04-19 13:46:30|8311.2|8309.7|8311.5|8310|8311.5|8310.4|8310.9|8309.6|24
1650376000000|2022-04-19 13:46:40|8311.6|8310.1|8311.5|8310.6|8312.2|8311|8311.5|8310.1|21
1650376010000|2022-04-19 13:46:50|8311.4|8310.5|8311.6|8310.1|8311.9|8310.7|8311.3|8310.1|19
1650376020000|2022-04-19 13:47:00|8311.7|8310.2|8310.5|8309.6|8311.7|8310.4|8310.4|8309.4|29
1650376030000|2022-04-19 13:47:10|8310.4|8309.5|8311.7|8310.8|8311.9|8310.8|8309.9|8308.7|41
1650376040000|2022-04-19 13:47:20|8311.5|8310.6|8312.5|8311.6|8312.5|8311.6|8311.4|8310.1|28
1650376050000|2022-04-19 13:47:30|8312.6|8311.7|8312.9|8312|8313.3|8312.1|8312.5|8311.4|35
1650376060000|2022-04-19 13:47:40|8313|8312.1|8313.5|8312.6|8313.5|8312.6|8312.7|8311.6|40
1650376070000|2022-04-19 13:47:50|8313.6|8312.7|8313.3|8311.8|8313.9|8312.7|8312.8|8311.6|35
1650376080000|2022-04-19 13:48:00|8312.9|8312|8313.3|8312.4|8313.7|8312.4|8312.9|8311.8|17
1650376090000|2022-04-19 13:48:10|8313.4|8312.5|8312.9|8312|8313.7|8312.5|8312.9|8311.7|24
1650376100000|2022-04-19 13:48:20|8312.8|8311.9|8312.4|8311.5|8312.9|8312|8312|8310.9|26
1650376110000|2022-04-19 13:48:30|8312.5|8311.6|8311.5|8310.6|8312.9|8311.7|8311.4|8310.1|26
1650376120000|2022-04-19 13:48:40|8311.4|8310.5|8312.3|8310.8|8312.4|8311.3|8311.3|8309.8|31
1650376130000|2022-04-19 13:48:50|8312.1|8311.2|8312.4|8311.5|8312.7|8311.6|8312.1|8311.2|18
1650376140000|2022-04-19 13:49:00|8312.2|8311.3|8312.5|8311|8313|8311.7|8311.9|8310.9|42
1650376150000|2022-04-19 13:49:10|8312.2|8311.3|8312.6|8311.1|8312.8|8311.6|8312.2|8310.8|20
1650376160000|2022-04-19 13:49:20|8312.7|8311.2|8312.8|8311.3|8312.8|8311.7|8312.3|8311|20
1650376170000|2022-04-19 13:49:30|8312.9|8311.4|8312.6|8311.1|8312.9|8311.4|8312.3|8311|17
1650376180000|2022-04-19 13:49:40|8312.5|8311|8312.7|8311.2|8312.9|8311.6|8312.1|8310.8|25
1650376190000|2022-04-19 13:49:50|8312.6|8311.1|8312.7|8311.2|8312.8|8311.6|8312.2|8310.9|18
1650376200000|2022-04-19 13:50:00|8312.4|8311.5|8313.2|8311.7|8313.2|8312|8312.2|8311|19
1650376210000|2022-04-19 13:50:10|8313.1|8311.6|8311.6|8310.7|8313.1|8311.6|8311.5|8310.4|29
1650376220000|2022-04-19 13:50:20|8311.8|8310.3|8311.1|8309.6|8312.2|8310.9|8310.7|8309.5|43
1650376230000|2022-04-19 13:50:30|8310.8|8309.9|8310.9|8310|8311.3|8310.1|8310.8|8309.6|23
1650376240000|2022-04-19 13:50:40|8310.4|8309.5|8310.6|8309.1|8311|8309.8|8309.5|8308.4|29
1650376250000|2022-04-19 13:50:50|8310.7|8309.2|8309.8|8308.9|8310.7|8309.4|8309.8|8308.9|23
1650376260000|2022-04-19 13:51:00|8309.9|8309|8309.9|8309|8310.3|8309.2|8309.3|8308.4|33
1650376270000|2022-04-19 13:51:10|8309.8|8308.9|8309.7|8308.2|8310.1|8308.9|8309.6|8308.2|19
1650376280000|2022-04-19 13:51:20|8309.8|8308.3|8309.9|8308.4|8309.9|8308.4|8308.8|8307.8|24
1650376290000|2022-04-19 13:51:30|8309.8|8308.3|8310.1|8308.6|8310.2|8309|8309.3|8308|26
1650376300000|2022-04-19 13:51:40|8309.9|8308.4|8309.9|8309|8310.3|8309.1|8309.7|8308.4|27
1650376310000|2022-04-19 13:51:50|8310|8309.1|8310.3|8308.8|8310.6|8309.4|8309.9|8308.8|21
1650376320000|2022-04-19 13:52:00|8310.2|8308.7|8311|8310.1|8311.2|8310.1|8309.9|8308.7|23
1650376330000|2022-04-19 13:52:10|8310.9|8310|8311.1|8310.2|8311.9|8310.7|8310.7|8309.8|29
1650376340000|2022-04-19 13:52:20|8311|8310.1|8310.1|8309.2|8311.3|8310.1|8309.4|8308.2|36
1650376350000|2022-04-19 13:52:30|8309.9|8309|8310.2|8308.7|8310.2|8309|8309.2|8308.1|25
1650376360000|2022-04-19 13:52:40|8309.8|8308.9|8310.2|8308.7|8310.4|8309.1|8309.7|8308.3|23
1650376370000|2022-04-19 13:52:50|8310.3|8308.8|8310.5|8309.6|8310.7|8309.6|8310|8308.8|29
1650376380000|2022-04-19 13:53:00|8310.6|8309.7|8310.8|8309.3|8311.1|8310|8310.3|8309.1|25
1650376390000|2022-04-19 13:53:10|8310.7|8309.2|8311.1|8310.2|8311.1|8310.2|8310.6|8309.2|18
1650376400000|2022-04-19 13:53:20|8311|8310.1|8309.4|8308.5|8311.1|8310.2|8309.4|8308.5|39
1650376410000|2022-04-19 13:53:30|8309.5|8308.6|8310|8309.1|8310.3|8309.4|8309.2|8308|35
1650376420000|2022-04-19 13:53:40|8310.4|8308.9|8310.6|8309.7|8310.7|8309.8|8309.3|8308.2|30
1650376430000|2022-04-19 13:53:50|8310.3|8309.4|8309.4|8308.5|8310.6|8309.4|8309.3|8308.2|27
1650376440000|2022-04-19 13:54:00|8309.7|8308.2|8310.7|8309.8|8310.9|8309.8|8309.3|8308|34
1650376450000|2022-04-19 13:54:10|8310.9|8309.4|8310.7|8309.2|8311.1|8309.9|8309.9|8308.7|36
1650376460000|2022-04-19 13:54:20|8310.8|8309.3|8311|8309.5|8311.4|8310|8310.8|8309.3|20
1650376470000|2022-04-19 13:54:30|8311.1|8309.6|8311|8309.5|8311.2|8310|8310.7|8309.4|19
1650376480000|2022-04-19 13:54:40|8311.1|8309.6|8310.9|8310|8311.1|8310|8310.1|8308.9|21
1650376490000|2022-04-19 13:54:50|8310.8|8309.9|8309.9|8309|8310.9|8309.9|8309.8|8308.5|31
1650376500000|2022-04-19 13:55:00|8310.2|8308.7|8309.5|8308|8310.2|8308.8|8309.1|8307.9|31
1650376510000|2022-04-19 13:55:10|8309.4|8307.9|8309.1|8307.6|8309.6|8308.3|8308.7|8307.6|26
1650376520000|2022-04-19 13:55:20|8309|8307.5|8308.5|8307|8309|8307.7|8308|8306.6|29
1650376530000|2022-04-19 13:55:30|8308.4|8306.9|8309|8307.5|8309|8307.8|8307.9|8306.8|27
1650376540000|2022-04-19 13:55:40|8308.4|8307.6|8308.8|8307.9|8309.3|8308|8308.4|8307.3|19
1650376550000|2022-04-19 13:55:50|8308.9|8308|8309.2|8307.7|8309.4|8308.2|8308.8|8307.7|12
1650376560000|2022-04-19 13:56:00|8309.1|8307.6|8308.8|8307.3|8309.4|8308.1|8308.6|8307.3|28
1650376570000|2022-04-19 13:56:10|8308.9|8307.4|8308.6|8307.7|8308.9|8307.7|8308.1|8306.9|36
1650376580000|2022-04-19 13:56:20|8308.7|8307.8|8308.2|8306.7|8308.8|8307.9|8307.8|8306.7|29
1650376590000|2022-04-19 13:56:30|8308.1|8306.6|8308.5|8307|8308.6|8307.5|8307.8|8306.6|22
1650376600000|2022-04-19 13:56:40|8308.6|8307.1|8308.6|8307.1|8308.7|8307.7|8308.3|8307.1|12
1650376610000|2022-04-19 13:56:50|8308.7|8307.2|8308.9|8307.4|8309|8307.6|8308.1|8307.1|16
1650376620000|2022-04-19 13:57:00|8308.8|8307.3|8309.1|8308.2|8309.4|8308.5|8308.7|8307.3|17
1650376630000|2022-04-19 13:57:10|8309|8308.1|8310.1|8308.6|8310.2|8309|8308.9|8308|18
1650376640000|2022-04-19 13:57:20|8310|8308.5|8309.8|8308.3|8310|8308.6|8308.9|8307.8|28
1650376650000|2022-04-19 13:57:30|8309.7|8308.2|8309.7|8308.8|8309.8|8308.8|8309.4|8308.2|12
1650376660000|2022-04-19 13:57:40|8310.1|8308.6|8310.1|8309.2|8310.8|8309.5|8309.8|8308.6|20
1650376670000|2022-04-19 13:57:50|8310.2|8309.3|8310.3|8309.4|8310.3|8309.4|8310.1|8309.2|6
1650376680000|2022-04-19 13:58:00|8310.7|8309.2|8310.8|8309.3|8310.9|8309.8|8310.5|8309.2|14
1650376690000|2022-04-19 13:58:10|8310.9|8309.4|8311.6|8310.1|8311.9|8310.7|8310.6|8309.2|29
1650376700000|2022-04-19 13:58:20|8311.5|8310|8310.8|8309.9|8311.5|8310.2|8310.7|8309.6|15
1650376710000|2022-04-19 13:58:30|8310.7|8309.8|8311.3|8309.8|8311.4|8310.2|8310.7|8309.6|26
1650376720000|2022-04-19 13:58:40|8311.4|8309.9|8311.1|8309.6|8311.4|8310.3|8311|8309.5|23
1650376730000|2022-04-19 13:58:50|8311.2|8309.7|8310.9|8309.4|8311.2|8310|8310.4|8309.4|18
1650376740000|2022-04-19 13:59:00|8311|8309.5|8311.8|8310.9|8311.8|8310.9|8310.9|8309.5|28
1650376750000|2022-04-19 13:59:10|8312|8310.5|8312.1|8311.2|8312.6|8311.4|8311.5|8310|21
1650376760000|2022-04-19 13:59:20|8312|8311.1|8311.6|8310.7|8312.4|8311.2|8310.7|8309.6|35
1650376770000|2022-04-19 13:59:30|8311.5|8310.6|8311.8|8310.3|8311.8|8310.6|8310.8|8309.6|25
1650376780000|2022-04-19 13:59:40|8311.5|8310.6|8310.8|8309.9|8312|8310.9|8310.7|8309.5|28
1650376790000|2022-04-19 13:59:50|8310.7|8309.8|8311.2|8310.3|8311.4|8310.3|8310.6|8309.6|33
1650376800000|2022-04-19 14:00:00|8311.1|8310.2|8311.2|8310.3|8311.6|8310.3|8311|8309.8|37
1650376810000|2022-04-19 14:00:10|8311.1|8310.2|8312|8310.5|8312|8310.7|8311.1|8310.1|19
1650376820000|2022-04-19 14:00:20|8312.2|8310.7|8311.8|8310.9|8312.5|8311.4|8311.8|8310.6|23
1650376830000|2022-04-19 14:00:30|8311.9|8311|8311.4|8309.9|8312.2|8311|8311.1|8309.9|25
1650376840000|2022-04-19 14:00:40|8311.5|8310|8312.4|8310.9|8312.7|8311.7|8311.4|8310|30
1650376850000|2022-04-19 14:00:50|8312.3|8310.8|8312.2|8310.7|8312.4|8311|8311.8|8310.5|17
1650376860000|2022-04-19 14:01:00|8312.3|8310.8|8310.8|8309.9|8312.3|8311.2|8310.8|8309.6|33
1650376870000|2022-04-19 14:01:10|8310.7|8309.8|8310.7|8309.2|8310.8|8309.8|8310.3|8308.8|29
1650376880000|2022-04-19 14:01:20|8310.9|8309.4|8310.3|8309.4|8310.9|8309.6|8310|8308.8|38
1650376890000|2022-04-19 14:01:30|8310.2|8309.3|8310.1|8308.6|8310.6|8309.4|8309.8|8308.6|24
1650376900000|2022-04-19 14:01:40|8310|8308.5|8309.5|8308|8310.3|8309.1|8309.4|8308|29
1650376910000|2022-04-19 14:01:50|8309.4|8307.9|8308.8|8307.3|8309.4|8308|8308.5|8307.3|27
1650376920000|2022-04-19 14:02:00|8308.3|8307.4|8308.7|8307.2|8309.2|8307.9|8308.3|8307.1|25
1650376930000|2022-04-19 14:02:10|8308.8|8307.3|8308.1|8306.6|8309|8307.9|8308.1|8306.6|32
1650376940000|2022-04-19 14:02:20|8307.9|8306.4|8307.7|8306.8|8308|8306.9|8307.5|8306.3|18
1650376950000|2022-04-19 14:02:30|8307.9|8307|8307.9|8306.4|8308.4|8307.1|8307.3|8306.3|22
1650376960000|2022-04-19 14:02:40|8308.2|8306.7|8308.3|8306.8|8308.5|8307.5|8308|8306.6|24
1650376970000|2022-04-19 14:02:50|8308.1|8307.2|8307.9|8306.4|8308.4|8307.2|8307.7|8306.3|20
1650376980000|2022-04-19 14:03:00|8308.1|8306.6|8308.6|8307.1|8308.6|8307.4|8307.6|8306.4|24
1650376990000|2022-04-19 14:03:10|8308.5|8307|8308.3|8307.4|8309.2|8308|8308.3|8307|21
1650377000000|2022-04-19 14:03:20|8308.4|8307.5|8307.8|8306.3|8308.6|8307.5|8307.7|8306.2|25
1650377010000|2022-04-19 14:03:30|8307.7|8306.2|8307.7|8306.8|8307.9|8306.9|8307.4|8306.1|14
1650377020000|2022-04-19 14:03:40|8308.1|8306.6|8308|8307.1|8308.3|8307.1|8308|8306.6|10
1650377030000|2022-04-19 14:03:50|8307.9|8307|8307.5|8306|8307.9|8307|8307.2|8306|28
1650377040000|2022-04-19 14:04:00|8307.6|8306.1|8308|8306.5|8308|8306.8|8307.3|8306.1|19
1650377050000|2022-04-19 14:04:10|8308.1|8306.6|8308.2|8307.3|8308.5|8307.3|8307.9|8306.6|20
1650377060000|2022-04-19 14:04:20|8308.1|8307.2|8308.2|8306.7|8308.4|8307.3|8308|8306.7|7
1650377070000|2022-04-19 14:04:30|8308.3|8306.8|8308.1|8307.2|8308.4|8307.4|8307.8|8306.6|15
1650377080000|2022-04-19 14:04:40|8308|8307.1|8308.3|8307.4|8308.7|8307.5|8308|8307|17
1650377090000|2022-04-19 14:04:50|8308.4|8307.5|8308.2|8307.3|8309.2|8308|8308.2|8307|22
1650377100000|2022-04-19 14:05:00|8308.1|8307.2|8309|8307.5|8309.1|8307.7|8308.1|8306.9|30
1650377110000|2022-04-19 14:05:10|8309.1|8307.6|8308.9|8308|8309.2|8308|8308.8|8307.4|13
1650377120000|2022-04-19 14:05:20|8309|8308.1|8309.6|8308.1|8309.7|8308.4|8308.9|8307.8|36
1650377130000|2022-04-19 14:05:30|8309.7|8308.2|8309.9|8308.4|8309.9|8308.6|8309.3|8307.8|12
1650377140000|2022-04-19 14:05:40|8309.8|8308.3|8309.5|8308|8309.9|8308.7|8309.3|8307.9|21
1650377150000|2022-04-19 14:05:50|8309.6|8308.1|8309.6|8308.1|8309.7|8308.4|8309|8307.8|31
1650377160000|2022-04-19 14:06:00|8309.7|8308.2|8308.8|8307.9|8309.7|8308.4|8308.5|8307.2|20
1650377170000|2022-04-19 14:06:10|8309.1|8307.6|8309|8307.5|8309.1|8307.9|8308.5|8307.2|29
1650377180000|2022-04-19 14:06:20|8308.8|8307.9|8309.2|8308.3|8309.2|8308.3|8308.6|8307.3|20
1650377190000|2022-04-19 14:06:30|8309.5|8308|8308.7|8307.2|8309.5|8308|8308.3|8307.1|21
1650377200000|2022-04-19 14:06:40|8308.6|8307.1|8309.1|8308.2|8309.1|8308.2|8308.5|8307|27
1650377210000|2022-04-19 14:06:50|8309|8308.1|8309.5|8308.6|8309.6|8308.6|8309|8307.9|24
1650377220000|2022-04-19 14:07:00|8309.8|8308.3|8308.9|8308|8309.8|8308.7|8308.9|8308|11
1650377230000|2022-04-19 14:07:10|8308.3|8307.4|8308.4|8306.9|8308.7|8307.6|8308.2|8306.8|23
1650377240000|2022-04-19 14:07:20|8308.3|8306.8|8308.7|8307.8|8308.8|8307.8|8308.2|8306.7|27
1650377250000|2022-04-19 14:07:30|8308.9|8307.4|8309.5|8308|8309.7|8308.3|8308.9|8307.4|27
1650377260000|2022-04-19 14:07:40|8309.4|8307.9|8309.5|8308.6|8309.7|8308.6|8309.2|8307.7|11
1650377270000|2022-04-19 14:07:50|8309.6|8308.7|8309.5|8308|8309.8|8308.7|8309.5|8308|10
1650377280000|2022-04-19 14:08:00|8309|8308.1|8308.8|8307.9|8309|8308.1|8308.2|8307|28
1650377290000|2022-04-19 14:08:10|8308.7|8307.8|8308.8|8307.9|8309.2|8307.9|8308.5|8307.4|22
1650377300000|2022-04-19 14:08:20|8308.7|8307.8|8309.5|8308|8309.9|8308.6|8308.6|8307.7|23
1650377310000|2022-04-19 14:08:30|8309.6|8308.1|8309.5|8308|8309.8|8308.7|8309.2|8307.9|21
1650377320000|2022-04-19 14:08:40|8309.6|8308.1|8309.7|8308.2|8309.7|8308.6|8309.3|8308|11
1650377330000|2022-04-19 14:08:50|8309.8|8308.3|8309.8|8308.9|8309.9|8309|8309.5|8308.2|17
1650377340000|2022-04-19 14:09:00|8309.7|8308.8|8309.6|8308.7|8309.9|8309|8309.4|8308.5|16
1650377350000|2022-04-19 14:09:10|8309.5|8308.6|8310.3|8309.4|8310.3|8309.4|8309.5|8308.5|25
1650377360000|2022-04-19 14:09:20|8310.2|8309.3|8310|8309.1|8310.4|8309.5|8310|8309.1|20
1650377370000|2022-04-19 14:09:30|8310.1|8309.2|8310.3|8309.4|8310.3|8309.4|8309.7|8308.6|17
1650377380000|2022-04-19 14:09:40|8310.2|8309.3|8309.7|8308.8|8310.5|8309.4|8309.7|8308.6|21
1650377390000|2022-04-19 14:09:50|8309.8|8308.9|8309.9|8309|8309.9|8309|8309.8|8308.9|12
1650377400000|2022-04-19 14:10:00|8309.8|8308.9|8310.6|8309.7|8310.8|8309.9|8309.8|8308.9|21
1650377410000|2022-04-19 14:10:10|8310.5|8309.6|8310.5|8309.6|8310.8|8309.7|8310.4|8309.3|13
1650377420000|2022-04-19 14:10:20|8310.6|8309.7|8309.6|8308.7|8310.6|8309.7|8309.3|8308|25
1650377430000|2022-04-19 14:10:30|8309.7|8308.8|8309.2|8308.3|8310|8309|8309.2|8308.2|23
1650377440000|2022-04-19 14:10:40|8309.3|8308.4|8308.1|8306.6|8309.3|8308.4|8307.9|8306.6|14
1650377450000|2022-04-19 14:10:50|8308|8306.5|8308.2|8306.7|8308.2|8306.9|8307.7|8306.3|17
1650377460000|2022-04-19 14:11:00|8308.1|8306.6|8308|8307.1|8308.5|8307.4|8307.8|8306.6|33
1650377470000|2022-04-19 14:11:10|8308.5|8307|8308.3|8306.8|8308.8|8307.6|8308.2|8306.8|23
1650377480000|2022-04-19 14:11:20|8308.4|8306.9|8307.3|8306.4|8308.4|8307.3|8307.1|8306|21
1650377490000|2022-04-19 14:11:30|8307.2|8306.3|8307.6|8306.7|8307.8|8306.9|8307.2|8306.3|17
1650377500000|2022-04-19 14:11:40|8307.7|8306.8|8308.2|8307.3|8308.3|8307.4|8307.5|8306.5|16
1650377510000|2022-04-19 14:11:50|8308.6|8307.1|8308.6|8307.1|8308.9|8307.7|8308.3|8307.1|16
1650377520000|2022-04-19 14:12:00|8308.5|8307.6|8309.1|8307.6|8309.1|8307.6|8308.5|8307.3|7
1650377530000|2022-04-19 14:12:10|8309.2|8307.7|8308.7|8307.8|8309.3|8308.3|8308.7|8307.7|12
1650377540000|2022-04-19 14:12:20|8308.8|8307.9|8308.9|8307.4|8309.1|8307.9|8308.3|8307.4|18
1650377550000|2022-04-19 14:12:30|8308.4|8307.5|8308.9|8307.4|8309|8307.7|8308.2|8307.3|13
1650377560000|2022-04-19 14:12:40|8309|8307.5|8309|8308.1|8309|8308.1|8308.6|8307.5|13
1650377570000|2022-04-19 14:12:50|8308.9|8308|8309.3|8307.8|8309.3|8308.1|8308.7|8307.6|11
1650377580000|2022-04-19 14:13:00|8309.2|8307.7|8310.1|8308.6|8310.1|8308.8|8309|8307.6|28
1650377590000|2022-04-19 14:13:10|8310|8308.5|8310|8308.5|8310.1|8308.9|8309.4|8307.9|16
1650377600000|2022-04-19 14:13:20|8310.1|8308.6|8310|8308.5|8310.2|8309.1|8309.8|8308.5|19
1650377610000|2022-04-19 14:13:30|8309.7|8308.8|8309.6|8308.7|8310.3|8309.1|8309.5|8308.3|20
1650377620000|2022-04-19 14:13:40|8309.7|8308.8|8309.4|8308.5|8309.7|8308.8|8309.4|8308.5|8
1650377630000|2022-04-19 14:13:50|8309.5|8308.6|8309.2|8308.3|8310|8308.7|8309.1|8307.9|18
1650377640000|2022-04-19 14:14:00|8309.5|8308|8309.2|8308.3|8309.6|8308.3|8309.1|8307.8|13
1650377650000|2022-04-19 14:14:10|8309.1|8308.2|8309.6|8308.7|8309.8|8308.7|8309.1|8308.1|15
1650377660000|2022-04-19 14:14:20|8309.8|8308.3|8309.7|8308.8|8310|8308.9|8309.5|8308.3|19
1650377670000|2022-04-19 14:14:30|8309.8|8308.9|8309.5|8308.6|8310|8309.1|8309.4|8308.3|20
1650377680000|2022-04-19 14:14:40|8309.4|8308.5|8309.5|8308|8309.7|8308.6|8309.3|8307.9|17
1650377690000|2022-04-19 14:14:50|8309.6|8308.1|8308.3|8306.8|8309.6|8308.5|8308.3|8306.8|27
1650377700000|2022-04-19 14:15:00|8308.2|8306.7|8307|8305.5|8308.5|8307|8306.8|8305.5|42
1650377710000|2022-04-19 14:15:10|8307.1|8305.6|8307.4|8305.9|8307.5|8306|8307.1|8305.6|17
1650377720000|2022-04-19 14:15:20|8307.2|8305.7|8307.8|8306.3|8308|8306.5|8307|8305.5|19
1650377730000|2022-04-19 14:15:30|8307.9|8306.4|8306.6|8305.1|8307.9|8306.6|8306.6|8305.1|33
1650377740000|2022-04-19 14:15:40|8306.7|8305.2|8305.5|8304|8306.9|8305.6|8305.5|8304|44
1650377750000|2022-04-19 14:15:50|8305.6|8304.1|8305.7|8304.2|8305.8|8304.5|8305.2|8303.7|28
1650377760000|2022-04-19 14:16:00|8305.8|8304.3|8305.9|8304.4|8306.1|8304.9|8305.6|8304.1|25
1650377770000|2022-04-19 14:16:10|8306.1|8304.6|8305.9|8304.4|8306.3|8305|8305.8|8304.3|16
1650377780000|2022-04-19 14:16:20|8306|8304.5|8305.3|8304.4|8306|8304.5|8305.2|8303.7|25
1650377790000|2022-04-19 14:16:30|8305.6|8304.1|8305.5|8304|8305.8|8304.9|8305|8303.8|44
1650377800000|2022-04-19 14:16:40|8305.4|8303.9|8306.1|8304.6|8306.2|8305|8305.3|8303.9|19
1650377810000|2022-04-19 14:16:50|8305.9|8304.4|8306.1|8304.6|8306.1|8305.1|8305.8|8304.3|13
1650377820000|2022-04-19 14:17:00|8306|8304.5|8306.2|8304.7|8306.3|8304.8|8305.7|8304.5|18
1650377830000|2022-04-19 14:17:10|8306.5|8305.3|8306|8305.1|8306.5|8305.3|8306|8304.7|10
1650377840000|2022-04-19 14:17:20|8305.9|8305|8305.7|8304.2|8306|8305.1|8305.6|8304.2|19
1650377850000|2022-04-19 14:17:30|8305.8|8304.3|8305.7|8304.8|8306.1|8305.2|8305.6|8304.3|13
1650377860000|2022-04-19 14:17:40|8306|8304.5|8306.1|8304.6|8306.3|8305.1|8305.9|8304.4|19
1650377870000|2022-04-19 14:17:50|8306|8304.5|8305.7|8304.8|8306.1|8304.9|8305.6|8304.5|21
1650377880000|2022-04-19 14:18:00|8305.6|8304.7|8305.4|8303.9|8305.7|8304.8|8305.2|8303.7|22
1650377890000|2022-04-19 14:18:10|8305.5|8304|8305.4|8303.9|8305.6|8304.1|8305.3|8303.8|16
1650377900000|2022-04-19 14:18:20|8305.1|8303.6|8305.6|8304.1|8305.6|8304.1|8304.5|8303.3|26
1650377910000|2022-04-19 14:18:30|8305.5|8304|8304.9|8303.4|8305.6|8304.2|8304.6|8303.3|22
1650377920000|2022-04-19 14:18:40|8304.8|8303.3|8304.9|8304|8305.2|8304|8304.6|8303.3|16
1650377930000|2022-04-19 14:18:50|8305.2|8303.7|8305.5|8304|8305.5|8304|8305.2|8303.7|23
1650377940000|2022-04-19 14:19:00|8305.6|8304.1|8305.3|8304.4|8305.6|8304.5|8305.2|8304|13
1650377950000|2022-04-19 14:19:10|8305.4|8304.5|8305.7|8304.8|8305.7|8304.8|8305.1|8304.1|28
1650377960000|2022-04-19 14:19:20|8305.9|8305|8305.7|8304.2|8306.1|8305|8305.2|8304|31
1650377970000|2022-04-19 14:19:30|8305.8|8304.3|8305.8|8304.3|8305.9|8304.4|8305.7|8304.2|7
1650377980000|2022-04-19 14:19:40|8305.7|8304.2|8305.8|8304.3|8305.8|8304.7|8305.4|8304.2|17
1650377990000|2022-04-19 14:19:50|8305.6|8304.7|8305.9|8304.4|8306|8304.9|8305.6|8304.3|18
1650378000000|2022-04-19 14:20:00|8305.7|8304.8|8305.8|8304.9|8306|8305|8305.6|8304.4|18
1650378010000|2022-04-19 14:20:10|8305.9|8305|8306.2|8304.7|8306.4|8305.2|8305.9|8304.7|18
1650378020000|2022-04-19 14:20:20|8306.3|8304.8|8305.7|8304.8|8306.5|8305.2|8305.6|8304.4|25
1650378030000|2022-04-19 14:20:30|8305.8|8304.9|8306|8305.1|8306.2|8305.3|8305.5|8304.6|20
1650378040000|2022-04-19 14:20:40|8305.9|8305|8305.8|8304.9|8306.2|8305|8305.5|8304.5|24
1650378050000|2022-04-19 14:20:50|8306.1|8304.6|8306|8305.1|8306.4|8305.2|8305.8|8304.6|12
1650378060000|2022-04-19 14:21:00|8306.1|8305.2|8306.5|8305|8306.5|8305.2|8306.1|8304.6|11
1650378070000|2022-04-19 14:21:10|8306.6|8305.1|8307.2|8305.7|8307.2|8305.7|8306.5|8305.1|13
1650378080000|2022-04-19 14:21:20|8307.1|8305.6|8306.8|8305.3|8307.1|8305.8|8306.4|8305.2|22
1650378090000|2022-04-19 14:21:30|8306.9|8305.4|8307.1|8305.6|8307.2|8305.8|8306.7|8305.3|12
1650378100000|2022-04-19 14:21:40|8307.2|8305.7|8307.9|8306.4|8308|8306.8|8307.1|8305.7|23
1650378110000|2022-04-19 14:21:50|8308|8306.5|8308.1|8306.6|8308.1|8306.9|8307.7|8306.4|12
1650378120000|2022-04-19 14:22:00|8308|8306.5|8307.9|8306.4|8308.1|8306.8|8307.5|8306.3|13
1650378130000|2022-04-19 14:22:10|8307.4|8306.5|8307.3|8305.8|8307.9|8306.8|8306.8|8305.7|20
1650378140000|2022-04-19 14:22:20|8307.2|8305.7|8307|8306.1|8307.4|8306.5|8307|8305.7|20
1650378150000|2022-04-19 14:22:30|8307.1|8306.2|8307.8|8306.9|8307.8|8306.9|8307|8306.1|12
1650378160000|2022-04-19 14:22:40|8307.9|8307|8307.4|8306.5|8308|8307.1|8307.2|8306.3|28
1650378170000|2022-04-19 14:22:50|8307.5|8306.6|8307.6|8306.7|8307.8|8306.9|8307.5|8306.6|23
1650378180000|2022-04-19 14:23:00|8307.9|8306.4|8308.4|8306.9|8308.4|8307.1|8307.7|8306.4|21
1650378190000|2022-04-19 14:23:10|8308.3|8306.8|8308.2|8306.7|8308.7|8307.5|8308.1|8306.7|18
1650378200000|2022-04-19 14:23:20|8307.8|8306.9|8307.8|8306.3|8307.9|8307|8307.4|8306.3|23
1650378210000|2022-04-19 14:23:30|8307.7|8306.2|8307.3|8306.4|8307.8|8306.4|8307.2|8306.1|12
1650378220000|2022-04-19 14:23:40|8307.6|8306.1|8307.6|8306.1|8307.7|8306.4|8307.3|8306|9
1650378230000|2022-04-19 14:23:50|8307.5|8306|8306.2|8305.3|8307.5|8306.1|8306.2|8305.1|17
1650378240000|2022-04-19 14:24:00|8306.3|8305.4|8306.9|8305.4|8306.9|8305.6|8306.2|8305|21
1650378250000|2022-04-19 14:24:10|8306.7|8305.8|8306.9|8305.4|8307.2|8305.8|8306.6|8305.2|27
1650378260000|2022-04-19 14:24:20|8307|8305.5|8306.2|8304.7|8307|8305.5|8306|8304.7|16
1650378270000|2022-04-19 14:24:30|8306.3|8304.8|8305.9|8304.4|8306.3|8304.8|8305.7|8304.2|20
1650378280000|2022-04-19 14:24:40|8305.6|8304.7|8306.2|8304.7|8306.2|8304.9|8305.6|8304.5|16
1650378290000|2022-04-19 14:24:50|8306.1|8304.6|8306|8304.5|8306.1|8304.6|8306|8304.5|14
1650378300000|2022-04-19 14:25:00|8305.9|8304.4|8305.9|8304.4|8306.1|8304.7|8305.4|8304.2|15
1650378310000|2022-04-19 14:25:10|8305.7|8304.2|8305.7|8304.2|8306|8304.7|8305.3|8303.8|18
1650378320000|2022-04-19 14:25:20|8305.4|8303.9|8305.2|8304.3|8305.6|8304.4|8305.1|8303.8|23
1650378330000|2022-04-19 14:25:30|8305.3|8304.4|8305.4|8304.5|8305.4|8304.5|8305.2|8304.3|8
1650378340000|2022-04-19 14:25:40|8305.5|8304.6|8305.4|8304.5|8306|8304.9|8305.2|8304.3|26
1650378350000|2022-04-19 14:25:50|8305.5|8304.6|8305.7|8304.8|8306.1|8304.8|8305.4|8304.2|16
1650378360000|2022-04-19 14:26:00|8305.8|8304.9|8306.2|8304.7|8306.2|8305.1|8305.6|8304.4|24
1650378370000|2022-04-19 14:26:10|8306.1|8304.6|8306|8305.1|8306.2|8305.1|8305.5|8304.4|21
1650378380000|2022-04-19 14:26:20|8306.1|8305.2|8306.2|8304.7|8306.3|8305.2|8305.7|8304.7|17
1650378390000|2022-04-19 14:26:30|8306.3|8304.8|8306.8|8305.3|8307|8305.7|8306|8304.7|27
1650378400000|2022-04-19 14:26:40|8306.9|8305.4|8306.6|8305.7|8307.1|8305.8|8306.5|8305.2|25
1650378410000|2022-04-19 14:26:50|8306.5|8305.6|8306.4|8304.9|8307|8305.9|8306.1|8304.8|23
1650378420000|2022-04-19 14:27:00|8306.3|8304.8|8305.4|8303.9|8306.4|8304.9|8305.1|8303.8|31
1650378430000|2022-04-19 14:27:10|8305.2|8303.7|8304.9|8303.4|8305.2|8303.9|8304.5|8303.3|15
1650378440000|2022-04-19 14:27:20|8305|8303.5|8304|8303.1|8305|8303.8|8303.9|8303|24
1650378450000|2022-04-19 14:27:30|8303.9|8303|8303.8|8302.9|8303.9|8303|8303.7|8302.8|12
1650378460000|2022-04-19 14:27:40|8303.6|8302.7|8303.9|8302.4|8304.2|8302.8|8303.6|8302.4|18
1650378470000|2022-04-19 14:27:50|8304.1|8302.6|8304.4|8303.5|8304.4|8303.5|8304|8302.5|13
1650378480000|2022-04-19 14:28:00|8304.5|8303.6|8305.5|8304.6|8305.8|8304.6|8304.5|8303.6|22
1650378490000|2022-04-19 14:28:10|8305.4|8304.5|8305.7|8304.2|8305.7|8304.8|8305.4|8304.2|10
1650378500000|2022-04-19 14:28:20|8305.6|8304.7|8305.7|8304.8|8306.1|8304.9|8305.6|8304.4|13
1650378510000|2022-04-19 14:28:30|8305.4|8304.5|8305.4|8304.5|8305.8|8304.5|8305.2|8304.1|13
1650378520000|2022-04-19 14:28:40|8305.3|8304.4|8305.4|8304.5|8305.5|8304.6|8305.3|8304.4|14
1650378530000|2022-04-19 14:28:50|8305.3|8304.4|8305.4|8304.5|8305.8|8304.6|8305.3|8304.2|13
1650378540000|2022-04-19 14:29:00|8305.5|8304.6|8305.4|8304.5|8305.5|8304.6|8305.3|8304.4|14
1650378550000|2022-04-19 14:29:10|8305.3|8304.4|8305.4|8303.9|8305.4|8304.4|8305|8303.9|14
1650378560000|2022-04-19 14:29:20|8305.3|8303.8|8305.1|8303.6|8305.4|8304.1|8304.7|8303.4|13
1650378570000|2022-04-19 14:29:30|8305|8303.5|8305.4|8304.5|8305.4|8304.5|8304.6|8303.5|16
1650378580000|2022-04-19 14:29:40|8305.3|8304.4|8306.2|8304.7|8306.2|8305|8305.3|8304.4|16
1650378590000|2022-04-19 14:29:50|8305.9|8305|8306|8305.1|8306.2|8305.3|8305.8|8304.9|10
1650378600000|2022-04-19 14:30:00|8305.9|8305|8305.8|8304.9|8306.1|8305.2|8305.7|8304.8|19
1650378610000|2022-04-19 14:30:10|8305.7|8304.8|8305.3|8304.4|8305.8|8304.9|8305.2|8304.3|13
1650378620000|2022-04-19 14:30:20|8305.4|8304.5|8305.2|8304.3|8305.8|8304.6|8305.2|8304.1|19
1650378630000|2022-04-19 14:30:30|8305.3|8304.4|8305.2|8304.3|8305.4|8304.5|8305|8304.1|20
1650378640000|2022-04-19 14:30:40|8305.1|8304.2|8305.3|8304.4|8305.7|8304.5|8304.8|8303.9|19
1650378650000|2022-04-19 14:30:50|8305.2|8304.3|8304.3|8303.4|8305.5|8304.4|8304.3|8303.3|27
1650378660000|2022-04-19 14:31:00|8304.4|8303.5|8305.4|8303.9|8305.4|8303.9|8304.3|8303|25
1650378670000|2022-04-19 14:31:10|8305.5|8304|8304.8|8303.3|8305.5|8304|8304.5|8303.3|31
1650378680000|2022-04-19 14:31:20|8304.9|8303.4|8304.9|8303.4|8305.2|8304.1|8304.7|8303.3|17
1650378690000|2022-04-19 14:31:30|8304.5|8303.6|8304.6|8303.1|8304.9|8303.7|8304.4|8302.9|28
1650378700000|2022-04-19 14:31:40|8304.4|8302.9|8304.1|8302.6|8304.4|8302.9|8303.9|8302.4|34
1650378710000|2022-04-19 14:31:50|8304|8302.5|8303.6|8302.7|8304.2|8302.8|8303.6|8302.4|13
1650378720000|2022-04-19 14:32:00|8304|8302.5|8304.1|8302.6|8304.1|8302.9|8303.6|8302.4|19
1650378730000|2022-04-19 14:32:10|8304|8302.5|8303.3|8301.8|8304.3|8303.1|8303.3|8301.8|18
1650378740000|2022-04-19 14:32:20|8303.4|8301.9|8302.5|8301|8303.4|8301.9|8302.5|8301|20
1650378750000|2022-04-19 14:32:30|8302.6|8301.1|8302|8300.5|8302.8|8301.5|8301.5|8300.2|27
1650378760000|2022-04-19 14:32:40|8301.8|8300.9|8302.6|8301.1|8302.6|8301.1|8301.6|8300.5|28
1650378770000|2022-04-19 14:32:50|8302.5|8301|8302.7|8301.2|8303|8301.7|8301.8|8300.5|33
1650378780000|2022-04-19 14:33:00|8302.8|8301.3|8303.7|8302.2|8303.7|8302.2|8302.8|8301.3|26
1650378790000|2022-04-19 14:33:10|8303.4|8302.5|8302.7|8301.2|8303.6|8302.6|8302.4|8301|34
1650378800000|2022-04-19 14:33:20|8302.8|8301.3|8302.6|8301.1|8302.8|8301.4|8302.3|8301|16
1650378810000|2022-04-19 14:33:30|8302.5|8301|8302.9|8301.4|8302.9|8301.4|8302.3|8300.8|13
1650378820000|2022-04-19 14:33:40|8303|8301.5|8301.9|8300.4|8303.4|8301.9|8301.6|8300.4|34
1650378830000|2022-04-19 14:33:50|8302|8300.5|8301.2|8299.7|8302.2|8300.7|8301.1|8299.7|34
1650378840000|2022-04-19 14:34:00|8301.3|8299.8|8300.6|8299.1|8301.4|8300.2|8300.6|8299.1|23
1650378850000|2022-04-19 14:34:10|8300.7|8299.2|8300.6|8299.7|8301|8299.7|8299.6|8298.5|35
1650378860000|2022-04-19 14:34:20|8300.9|8299.4|8300.3|8298.8|8300.9|8299.6|8300|8298.8|33
1650378870000|2022-04-19 14:34:30|8300.2|8298.7|8299.9|8298.4|8300.2|8299|8299.5|8298.2|32
1650378880000|2022-04-19 14:34:40|8299.6|8298.7|8299.9|8298.4|8300.1|8298.7|8299.6|8298.3|9
1650378890000|2022-04-19 14:34:50|8299.8|8298.3|8299.8|8298.3|8300|8298.7|8299.6|8298.2|14
1650378900000|2022-04-19 14:35:00|8299.7|8298.2|8300|8298.5|8300.2|8298.7|8299.6|8298.2|22
1650378910000|2022-04-19 14:35:10|8299.9|8298.4|8299.8|8298.3|8299.9|8298.7|8299.5|8298.2|13
1650378920000|2022-04-19 14:35:20|8299.6|8298.7|8300.1|8298.6|8300.1|8298.8|8299.5|8298.4|7
1650378930000|2022-04-19 14:35:30|8299.7|8298.8|8299.9|8298.4|8300.1|8298.9|8299.7|8298.4|11
1650378940000|2022-04-19 14:35:40|8300|8298.5|8299.8|8298.9|8300|8298.9|8299.6|8298.4|14
1650378950000|2022-04-19 14:35:50|8299.7|8298.8|8299.1|8298.2|8300.2|8298.9|8299.1|8298.2|21
1650378960000|2022-04-19 14:36:00|8299|8298.1|8299|8298.1|8299.2|8298.3|8298.7|8297.5|24
1650378970000|2022-04-19 14:36:10|8298.9|8298|8298.4|8297.5|8299|8298.1|8298.4|8297.5|19
1650378980000|2022-04-19 14:36:20|8298.3|8297.4|8298.9|8297.4|8299.1|8297.9|8298.3|8297.4|29
1650378990000|2022-04-19 14:36:30|8298.6|8297.7|8298.7|8297.8|8299.1|8297.8|8298.6|8297.4|9
1650379000000|2022-04-19 14:36:40|8299|8297.5|8298.8|8297.9|8299.3|8298.1|8298.7|8297.5|33
1650379010000|2022-04-19 14:36:50|8298.7|8297.8|8299.4|8297.9|8299.7|8298.2|8298.7|8297.5|22
1650379020000|2022-04-19 14:37:00|8299.3|8297.8|8299.5|8298|8299.8|8298.3|8299.2|8297.7|21
1650379030000|2022-04-19 14:37:10|8299.4|8297.9|8299.1|8297.6|8299.4|8297.9|8298.7|8297.2|18
1650379040000|2022-04-19 14:37:20|8299|8298.1|8299.4|8297.9|8299.4|8298.2|8299|8297.5|14
1650379050000|2022-04-19 14:37:30|8299.3|8297.8|8299.7|8298.2|8299.8|8298.3|8299.2|8297.7|16
1650379060000|2022-04-19 14:37:40|8299.8|8298.3|8300.2|8298.7|8300.2|8298.7|8299.8|8298.3|17
1650379070000|2022-04-19 14:37:50|8300.1|8298.6|8299.9|8299|8300.2|8299|8299.7|8298.5|8
1650379080000|2022-04-19 14:38:00|8300.2|8298.7|8300.3|8298.8|8300.4|8299.2|8300|8298.6|14
1650379090000|2022-04-19 14:38:10|8300.4|8298.9|8299.5|8298|8300.4|8298.9|8299.5|8298|16
1650379100000|2022-04-19 14:38:20|8299.6|8298.1|8299.2|8298.3|8299.6|8298.4|8299|8297.8|14
1650379110000|2022-04-19 14:38:30|8299.5|8298|8299.1|8298.2|8299.5|8298.3|8299|8297.9|7
1650379120000|2022-04-19 14:38:40|8299.4|8298.5|8299.6|8298.1|8299.8|8298.6|8299.3|8298.1|16
1650379130000|2022-04-19 14:38:50|8299.7|8298.2|8300.2|8299.3|8300.2|8299.3|8299.6|8298.2|14
1650379140000|2022-04-19 14:39:00|8300.5|8299|8300|8298.5|8300.5|8299.1|8299.9|8298.5|9
1650379150000|2022-04-19 14:39:10|8300.1|8298.6|8300.3|8298.8|8300.3|8299.1|8299.7|8298.3|23
1650379160000|2022-04-19 14:39:20|8300.4|8298.9|8299.8|8298.9|8300.6|8299.4|8299.7|8298.5|26
1650379170000|2022-04-19 14:39:30|8300.1|8298.6|8300.1|8298.6|8300.1|8299|8299.7|8298.4|16
1650379180000|2022-04-19 14:39:40|8300.2|8298.7|8299.5|8298|8300.2|8298.8|8299.3|8298|17
1650379190000|2022-04-19 14:39:50|8299.6|8298.1|8299.6|8298.1|8299.7|8298.5|8299.3|8298|14
1650379200000|2022-04-19 14:40:00|8299.5|8298|8299|8297.5|8299.5|8298.2|8298.7|8297.5|34
1650379210000|2022-04-19 14:40:10|8298.9|8297.4|8299|8297.5|8299.3|8297.9|8298.7|8297.4|15
1650379220000|2022-04-19 14:40:20|8298.8|8297.9|8298.9|8298|8299.8|8298.4|8298.8|8297.5|22
1650379230000|2022-04-19 14:40:30|8299|8298.1|8298.9|8298|8299|8298.1|8298.8|8297.9|10
1650379240000|2022-04-19 14:40:40|8299|8298.1|8300|8298.5|8300.1|8298.7|8299|8297.9|25
1650379250000|2022-04-19 14:40:50|8300.1|8298.6|8300.1|8298.6|8300.4|8299|8299.7|8298.5|22
1650379260000|2022-04-19 14:41:00|8299.8|8298.9|8301.7|8300.8|8302.1|8301.1|8299.7|8298.5|25
1650379270000|2022-04-19 14:41:10|8301.8|8300.9|8302.1|8301.2|8302.9|8301.6|8301.8|8300.9|26
1650379280000|2022-04-19 14:41:20|8302.2|8301.3|8301.7|8300.2|8302.5|8301.4|8301.3|8300.2|38
1650379290000|2022-04-19 14:41:30|8301.6|8300.1|8301.6|8300.1|8301.7|8300.2|8301.5|8300|9
1650379300000|2022-04-19 14:41:40|8301.7|8300.8|8302.5|8301|8302.5|8301.5|8301.7|8300.7|24
1650379310000|2022-04-19 14:41:50|8302.7|8301.2|8301.8|8300.9|8302.7|8301.2|8301.8|8300.8|15
1650379320000|2022-04-19 14:42:00|8301.9|8301|8301.7|8300.8|8301.9|8301|8301.4|8300.5|15
1650379330000|2022-04-19 14:42:10|8301.6|8300.7|8301.8|8300.9|8302|8301.1|8301.6|8300.7|12
1650379340000|2022-04-19 14:42:20|8302.1|8300.6|8301.5|8300|8302.3|8301|8301.2|8300|25
1650379350000|2022-04-19 14:42:30|8301.6|8300.1|8301.7|8300.8|8301.7|8300.8|8301.2|8300|23
1650379360000|2022-04-19 14:42:40|8301.9|8301|8301.6|8300.1|8302.3|8301.1|8301.6|8300.1|16
1650379370000|2022-04-19 14:42:50|8301.7|8300.2|8301.4|8300.5|8302|8300.8|8301.4|8300.1|18
1650379380000|2022-04-19 14:43:00|8301.5|8300.6|8301.4|8300.5|8302|8300.8|8301.4|8300.4|19
1650379390000|2022-04-19 14:43:10|8301.5|8300|8301.1|8300.2|8301.7|8300.7|8300.8|8299.9|28
1650379400000|2022-04-19 14:43:20|8301.5|8300|8301|8300.1|8301.6|8300.2|8300.9|8299.7|22
1650379410000|2022-04-19 14:43:30|8301.1|8300.2|8301.8|8300.9|8301.9|8301|8301.1|8300.2|20
1650379420000|2022-04-19 14:43:40|8302|8301.1|8302.6|8301.1|8302.7|8301.8|8302|8300.8|24
1650379430000|2022-04-19 14:43:50|8302.5|8301|8302.3|8301.4|8302.7|8301.6|8302.2|8300.9|20
1650379440000|2022-04-19 14:44:00|8302.4|8301.5|8302.6|8301.1|8302.6|8301.5|8302.2|8301.1|13
1650379450000|2022-04-19 14:44:10|8302.4|8301.5|8302.4|8301.5|8302.4|8301.5|8302.2|8301.3|17
1650379460000|2022-04-19 14:44:20|8302.5|8301.6|8302.1|8300.6|8302.5|8301.6|8301.6|8300.3|26
1650379470000|2022-04-19 14:44:30|8302.2|8300.7|8302|8301.1|8302.2|8301.1|8301.6|8300.5|21
1650379480000|2022-04-19 14:44:40|8301.8|8300.9|8302.1|8301.2|8302.2|8301.2|8301.6|8300.6|30
1650379490000|2022-04-19 14:44:50|8302|8301.1|8302.9|8302|8303.4|8302.2|8301.9|8300.8|23
1650379500000|2022-04-19 14:45:00|8302.8|8301.9|8303.2|8301.7|8303.2|8302.3|8302.8|8301.5|22
1650379510000|2022-04-19 14:45:10|8303.3|8301.8|8303|8302.1|8303.4|8302.2|8302.5|8301.6|24
1650379520000|2022-04-19 14:45:20|8303.3|8301.8|8303.4|8301.9|8303.4|8301.9|8303.3|8301.8|10
1650379530000|2022-04-19 14:45:30|8303.2|8302.3|8304.3|8302.8|8304.7|8303.5|8303.1|8302.1|29
1650379540000|2022-04-19 14:45:40|8304.5|8303|8304|8302.5|8305|8303.7|8304|8302.5|16
1650379550000|2022-04-19 14:45:50|8303.9|8302.4|8304.6|8303.1|8304.6|8303.3|8303.5|8302.4|35
1650379560000|2022-04-19 14:46:00|8304.5|8303|8304.7|8303.8|8305|8303.9|8304.4|8303|32
1650379570000|2022-04-19 14:46:10|8305.1|8303.6|8305.4|8303.9|8305.4|8304.2|8304.9|8303.5|23
1650379580000|2022-04-19 14:46:20|8305.5|8304|8305.7|8304.2|8306|8304.7|8305.3|8303.8|22
1650379590000|2022-04-19 14:46:30|8305.8|8304.3|8304.9|8303.4|8305.8|8304.3|8304.9|8303.4|32
1650379600000|2022-04-19 14:46:40|8304.8|8303.3|8304.5|8303.6|8304.9|8303.6|8304.3|8303.3|9
1650379610000|2022-04-19 14:46:50|8304.4|8303.5|8304.1|8303.2|8304.5|8303.5|8304|8302.8|19
1650379620000|2022-04-19 14:47:00|8304.6|8303.1|8303.8|8302.9|8304.6|8303.4|8303.7|8302.8|21
1650379630000|2022-04-19 14:47:10|8303.7|8302.8|8304.7|8303.8|8304.9|8303.8|8303.4|8302.2|25
1650379640000|2022-04-19 14:47:20|8305|8303.5|8304.7|8303.8|8305.3|8304.2|8304.6|8303.4|23
1650379650000|2022-04-19 14:47:30|8305|8303.5|8305.4|8303.9|8305.4|8303.9|8304.6|8303.4|17
1650379660000|2022-04-19 14:47:40|8305.3|8303.8|8305.9|8305|8306|8305.1|8305.2|8303.8|18
1650379670000|2022-04-19 14:47:50|8305.8|8304.9|8305.8|8304.3|8306.1|8304.9|8305.6|8304.3|18
1650379680000|2022-04-19 14:48:00|8305.9|8304.4|8305.7|8304.2|8305.9|8304.5|8305.4|8304.2|15
1650379690000|2022-04-19 14:48:10|8305.6|8304.1|8306.1|8304.6|8306.2|8305|8305.5|8304.1|19
1650379700000|2022-04-19 14:48:20|8305.9|8305|8306.2|8305.3|8306.4|8305.3|8305.9|8304.7|18
1650379710000|2022-04-19 14:48:30|8306.1|8305.2|8306.3|8304.8|8306.4|8305.2|8305.6|8304.4|28
1650379720000|2022-04-19 14:48:40|8305.7|8304.6|8305.6|8304.1|8305.9|8304.8|8305.2|8303.9|22
1650379730000|2022-04-19 14:48:50|8305.5|8304|8304.9|8304|8305.5|8304.2|8304.8|8303.9|11
1650379740000|2022-04-19 14:49:00|8304.6|8303.7|8305.1|8303.6|8305.2|8304|8304.5|8303.4|22
1650379750000|2022-04-19 14:49:10|8305|8303.5|8305|8303.5|8305|8303.8|8304.7|8303.3|10
1650379760000|2022-04-19 14:49:20|8304.9|8303.4|8306|8304.5|8306|8304.7|8304.9|8303.4|15
1650379770000|2022-04-19 14:49:30|8305.9|8304.4|8306|8304.5|8306|8304.9|8305.6|8304.4|11
1650379780000|2022-04-19 14:49:40|8305.9|8304.4|8306.1|8304.6|8306.2|8304.7|8305.9|8304.4|16
1650379790000|2022-04-19 14:49:50|8306|8305.2|8305.6|8304.7|8306|8305.2|8305.5|8304.4|19
1650379800000|2022-04-19 14:50:00|8305.9|8304.4|8305.8|8304.3|8305.9|8304.7|8305.4|8303.9|20
1650379810000|2022-04-19 14:50:10|8305.7|8304.2|8305.9|8304.4|8306.1|8304.7|8305.4|8304.1|18
1650379820000|2022-04-19 14:50:20|8305.8|8304.3|8305|8303.5|8305.9|8304.4|8304.8|8303.3|32
1650379830000|2022-04-19 14:50:30|8304.9|8303.4|8304.5|8303.6|8305|8303.8|8304.4|8303.1|27
1650379840000|2022-04-19 14:50:40|8304.4|8303.5|8305.1|8303.6|8305.3|8304|8304.4|8303.1|31
1650379850000|2022-04-19 14:50:50|8305.2|8303.7|8303.8|8302.3|8305.2|8304.1|8303.3|8302.1|32
1650379860000|2022-04-19 14:51:00|8303.7|8302.2|8304.1|8302.6|8304.2|8302.8|8303.3|8302.2|27
1650379870000|2022-04-19 14:51:10|8304|8302.5|8304.1|8302.6|8304.2|8302.7|8303.9|8302.4|17
1650379880000|2022-04-19 14:51:20|8304.2|8302.7|8304.4|8302.9|8304.6|8303.3|8304.2|8302.7|23
1650379890000|2022-04-19 14:51:30|8304.5|8303|8304.4|8302.9|8304.5|8303|8304.3|8302.8|10
1650379900000|2022-04-19 14:51:40|8304.3|8302.8|8304.3|8302.8|8304.4|8302.9|8304.2|8302.7|9
1650379910000|2022-04-19 14:51:50|8304.4|8302.9|8303.3|8301.8|8304.4|8302.9|8303.3|8301.8|23
1650379920000|2022-04-19 14:52:00|8303.1|8301.6|8302.7|8301.2|8303.1|8301.9|8302.6|8301.1|17
1650379930000|2022-04-19 14:52:10|8302.8|8301.3|8302|8301.1|8302.8|8301.3|8301.8|8300.6|24
1650379940000|2022-04-19 14:52:20|8302.3|8300.8|8302.1|8300.6|8302.3|8301.1|8301.4|8300.2|39
1650379950000|2022-04-19 14:52:30|8302.2|8300.7|8302.3|8300.8|8302.6|8301.4|8301.9|8300.7|32
1650379960000|2022-04-19 14:52:40|8302.4|8300.9|8302.6|8301.1|8302.7|8301.4|8301.7|8300.5|30
1650379970000|2022-04-19 14:52:50|8302.7|8301.2|8302.3|8300.8|8302.7|8301.8|8302|8300.7|34
1650379980000|2022-04-19 14:53:00|8302.2|8300.7|8303|8301.5|8303|8301.8|8301.9|8300.4|29
1650379990000|2022-04-19 14:53:10|8303.1|8301.6|8303.2|8301.7|8303.4|8302.2|8303|8301.5|22
1650380000000|2022-04-19 14:53:20|8303.3|8301.8|8303.6|8302.1|8303.7|8302.8|8302.3|8301.1|45
1650380010000|2022-04-19 14:53:30|8303.5|8302|8303.4|8301.9|8303.7|8302.3|8302.8|8301.3|34
1650380020000|2022-04-19 14:53:40|8303.3|8301.8|8304|8302.5|8304|8302.7|8303.3|8301.8|27
1650380030000|2022-04-19 14:53:50|8303.9|8302.4|8303.8|8302.3|8304.1|8302.8|8303.5|8302.2|25
1650380040000|2022-04-19 14:54:00|8303.9|8302.4|8303.6|8302.1|8304|8302.7|8303|8301.9|23
1650380050000|2022-04-19 14:54:10|8303.3|8302.4|8303.7|8302.8|8304|8302.8|8303.3|8302.1|19
1650380060000|2022-04-19 14:54:20|8303.8|8302.9|8303.9|8302.4|8304.3|8303.2|8303.8|8302.4|25
1650380070000|2022-04-19 14:54:30|8304|8302.5|8303.2|8301.7|8304|8302.5|8302.9|8301.7|21
1650380080000|2022-04-19 14:54:40|8303.1|8301.6|8303.1|8302.2|8303.4|8302.3|8302.5|8301.3|36
1650380090000|2022-04-19 14:54:50|8303|8302.1|8302.4|8300.9|8303.4|8302.1|8302.3|8300.8|26
1650380100000|2022-04-19 14:55:00|8302.3|8300.8|8301.6|8300.7|8302.5|8301.1|8301.5|8300.2|31
1650380110000|2022-04-19 14:55:10|8302|8300.5|8302|8300.5|8302|8300.8|8301.1|8300.2|30
1650380120000|2022-04-19 14:55:20|8301.5|8300.6|8301.6|8300.1|8301.8|8300.7|8301.2|8299.8|42
1650380130000|2022-04-19 14:55:30|8301.5|8300|8302.5|8301.6|8302.6|8301.6|8301.2|8299.9|36
1650380140000|2022-04-19 14:55:40|8302.4|8301.5|8302.5|8301|8302.8|8301.7|8302.2|8301|22
1650380150000|2022-04-19 14:55:50|8302.2|8301.3|8302.6|8301.7|8303|8301.9|8302.2|8301.3|24
1650380160000|2022-04-19 14:56:00|8303|8301.5|8302.7|8301.8|8303.3|8302.4|8302.7|8301.5|30
1650380170000|2022-04-19 14:56:10|8302.9|8302|8304.8|8303.9|8304.9|8304|8302.6|8301.7|41
1650380180000|2022-04-19 14:56:20|8304.9|8304|8305|8304.1|8305.3|8304.2|8304.7|8303.7|31
1650380190000|2022-04-19 14:56:30|8304.9|8304|8304.8|8303.9|8305.3|8304.1|8304.7|8303.4|18
1650380200000|2022-04-19 14:56:40|8304.7|8303.8|8304.9|8303.4|8305.2|8303.9|8304.5|8303|23
1650380210000|2022-04-19 14:56:50|8305.2|8303.7|8305.2|8303.7|8305.4|8304.4|8305|8303.7|21
1650380220000|2022-04-19 14:57:00|8304.9|8304|8304.9|8303.4|8305.3|8304|8304.2|8303|25
1650380230000|2022-04-19 14:57:10|8304.8|8303.3|8304.6|8303.7|8304.9|8303.8|8304.4|8303.1|28
1650380240000|2022-04-19 14:57:20|8304.8|8303.9|8304.7|8303.2|8305.2|8304|8304|8302.9|30
1650380250000|2022-04-19 14:57:30|8304.6|8303.1|8304.8|8303.9|8305.6|8304.3|8304.6|8303.1|29
1650380260000|2022-04-19 14:57:40|8305|8303.5|8305.2|8304.3|8305.8|8304.5|8305|8303.5|28
1650380270000|2022-04-19 14:57:50|8305.3|8304.4|8305.1|8303.6|8305.5|8304.4|8304.6|8303.4|39
1650380280000|2022-04-19 14:58:00|8305.2|8303.7|8305.5|8304|8305.7|8304.5|8304.9|8303.4|25
1650380290000|2022-04-19 14:58:10|8305.4|8303.9|8304.8|8303.9|8305.6|8304.4|8304.7|8303.4|24
1650380300000|2022-04-19 14:58:20|8304.7|8303.8|8304.8|8303.3|8305.1|8303.8|8304|8302.7|25
1650380310000|2022-04-19 14:58:30|8304.7|8303.2|8304.7|8303.8|8304.9|8304|8304.3|8303.1|37
1650380320000|2022-04-19 14:58:40|8304.6|8303.7|8305.2|8303.7|8305.2|8303.8|8304.5|8303.3|24
1650380330000|2022-04-19 14:58:50|8304.9|8303.4|8304.7|8303.2|8305.1|8303.7|8304.4|8303.2|22
1650380340000|2022-04-19 14:59:00|8304.6|8303.1|8305|8303.5|8305|8303.7|8304.3|8303.1|17
1650380350000|2022-04-19 14:59:10|8305.1|8303.6|8304.4|8302.9|8305.1|8303.9|8304.2|8302.9|28
1650380360000|2022-04-19 14:59:20|8304.3|8303.4|8304.4|8302.9|8304.5|8303.4|8304|8302.7|26
1650380370000|2022-04-19 14:59:30|8304.5|8303|8304.2|8302.7|8304.5|8303.4|8303.3|8302.1|32
1650380380000|2022-04-19 14:59:40|8304.1|8303.2|8304.3|8302.8|8304.3|8303.2|8303.9|8302.5|20
1650380390000|2022-04-19 14:59:50|8304.2|8302.7|8303.9|8302.4|8304.5|8303.2|8303.3|8302.1|28
1650380400000|2022-04-19 15:00:00|8303.5|8302.6|8303.5|8302|8304|8303|8303.1|8301.9|42
1650380410000|2022-04-19 15:00:10|8303.8|8302.3|8302.4|8301.5|8304.1|8302.9|8302.4|8301.2|31
1650380420000|2022-04-19 15:00:20|8302.5|8301.6|8303|8301.5|8303.2|8302.3|8302.5|8301.2|28
1650380430000|2022-04-19 15:00:30|8303.1|8301.6|8303|8302.1|8303.2|8302.3|8302.8|8301.6|26
1650380440000|2022-04-19 15:00:40|8302.9|8302|8303.2|8302.3|8303.6|8302.4|8302.9|8301.9|25
1650380450000|2022-04-19 15:00:50|8303.4|8302.5|8302.7|8301.8|8303.7|8302.6|8302.7|8301.5|37
1650380460000|2022-04-19 15:01:00|8302.6|8301.7|8304.3|8302.8|8304.3|8302.9|8302.6|8301.7|34
1650380470000|2022-04-19 15:01:10|8304.4|8302.9|8303.5|8302.6|8304.7|8303.2|8303.5|8302.3|33
1650380480000|2022-04-19 15:01:20|8303.6|8302.7|8303.4|8301.9|8303.7|8302.7|8303|8301.9|33
1650380490000|2022-04-19 15:01:30|8303.3|8301.8|8302.7|8301.2|8303.4|8301.9|8302.7|8301.2|16
1650380500000|2022-04-19 15:01:40|8302.8|8301.3|8302.8|8301.3|8302.9|8301.6|8302.3|8301.1|22
1650380510000|2022-04-19 15:01:50|8302.7|8301.2|8303.2|8301.7|8303.2|8302.2|8302.7|8301.2|31
1650380520000|2022-04-19 15:02:00|8303.1|8301.6|8302.9|8302|8303.3|8302.1|8302.9|8301.5|15
1650380530000|2022-04-19 15:02:10|8302.8|8301.9|8302.9|8302|8303.3|8302.1|8302.6|8301.4|29
1650380540000|2022-04-19 15:02:20|8302.8|8301.9|8302.9|8302|8303.1|8302|8302.6|8301.3|26
1650380550000|2022-04-19 15:02:30|8302.8|8301.9|8302.8|8301.9|8303.1|8302|8302.7|8301.5|13
1650380560000|2022-04-19 15:02:40|8302.9|8302|8302.5|8301.6|8302.9|8302|8302.4|8301.5|14
1650380570000|2022-04-19 15:02:50|8302.9|8301.4|8302.9|8301.4|8303|8301.9|8302.6|8301.2|32
1650380580000|2022-04-19 15:03:00|8302.8|8301.3|8303|8301.5|8303.1|8301.7|8302.6|8301.3|22
1650380590000|2022-04-19 15:03:10|8302.8|8301.3|8301.8|8300.3|8302.8|8301.5|8301.8|8300.3|23
1650380600000|2022-04-19 15:03:20|8301.7|8300.2|8301.5|8300.6|8301.9|8300.6|8301.4|8300.1|17
1650380610000|2022-04-19 15:03:30|8301.4|8300.5|8301.8|8300.3|8302.2|8301|8301.4|8300.2|23
1650380620000|2022-04-19 15:03:40|8301.7|8300.2|8301.7|8300.8|8302.2|8300.8|8301.3|8299.8|25
1650380630000|2022-04-19 15:03:50|8301.6|8300.7|8302.2|8300.7|8302.2|8300.8|8301.6|8300.5|6
1650380640000|2022-04-19 15:04:00|8302.3|8300.8|8301.6|8300.7|8302.5|8301|8301.5|8300.6|19
1650380650000|2022-04-19 15:04:10|8301.7|8300.8|8301.1|8300.2|8301.7|8300.8|8301|8300|18
1650380660000|2022-04-19 15:04:20|8301|8300.1|8301.2|8300.3|8301.3|8300.4|8300.9|8299.7|14
1650380670000|2022-04-19 15:04:30|8301.3|8300.4|8301.8|8300.3|8301.8|8300.6|8301.1|8300.2|16
1650380680000|2022-04-19 15:04:40|8301.7|8300.2|8301.7|8300.2|8301.9|8300.7|8301.3|8300.1|24
1650380690000|2022-04-19 15:04:50|8301.8|8300.3|8301.7|8300.2|8301.8|8300.3|8301.7|8300.2|4
1650380700000|2022-04-19 15:05:00|8301.6|8300.1|8301.5|8300|8301.7|8300.2|8301.1|8299.9|14
1650380710000|2022-04-19 15:05:10|8301.6|8300.1|8301.5|8300.6|8302.2|8300.9|8301.5|8300.1|22
1650380720000|2022-04-19 15:05:20|8302|8300.5|8301.8|8300.3|8302|8300.7|8301.6|8300.3|7
1650380730000|2022-04-19 15:05:30|8301.9|8300.4|8301.4|8299.9|8301.9|8300.4|8301.1|8299.9|9
1650380740000|2022-04-19 15:05:40|8301.3|8299.8|8300.8|8299.9|8301.3|8300.3|8300.5|8299.6|25
1650380750000|2022-04-19 15:05:50|8301.1|8299.6|8301.2|8299.7|8301.2|8299.7|8301|8299.5|16
1650380760000|2022-04-19 15:06:00|8300.8|8299.9|8301|8300.1|8301.4|8300.2|8300.3|8299.3|40
1650380770000|2022-04-19 15:06:10|8301.4|8299.9|8301.3|8299.8|8301.4|8300.1|8300.6|8299.4|30
1650380780000|2022-04-19 15:06:20|8301.4|8299.9|8301.5|8300|8301.7|8300.5|8301.2|8299.8|16
1650380790000|2022-04-19 15:06:30|8301.6|8300.1|8301.6|8300.7|8302|8300.8|8301.2|8300|22
1650380800000|2022-04-19 15:06:40|8301.8|8300.3|8301.1|8300.2|8302.1|8300.7|8301.1|8300.2|16
1650380810000|2022-04-19 15:06:50|8301.2|8300.3|8301.3|8300.4|8301.8|8300.6|8301.2|8299.9|24
1650380820000|2022-04-19 15:07:00|8301.2|8300.3|8301.8|8300.3|8301.9|8300.8|8301.2|8300|30
1650380830000|2022-04-19 15:07:10|8301.9|8300.4|8302.3|8300.8|8302.3|8300.8|8301.5|8300|30
1650380840000|2022-04-19 15:07:20|8302|8301.1|8301.4|8299.9|8302.4|8301.2|8301.4|8299.9|28
1650380850000|2022-04-19 15:07:30|8301.5|8300|8301.3|8299.8|8301.8|8300.6|8301.2|8299.7|27
1650380860000|2022-04-19 15:07:40|8301.2|8299.7|8300.7|8299.2|8301.3|8299.9|8300.5|8299|20
1650380870000|2022-04-19 15:07:50|8300.9|8299.4|8300.7|8299.2|8301.1|8299.8|8300.5|8299.1|25
1650380880000|2022-04-19 15:08:00|8300.6|8299.1|8300.6|8299.1|8300.8|8299.6|8300.5|8299|15
1650380890000|2022-04-19 15:08:10|8300.4|8298.9|8300.1|8298.6|8300.4|8298.9|8299.7|8298.5|12
1650380900000|2022-04-19 15:08:20|8300|8298.5|8300|8298.5|8300.1|8298.8|8299.5|8298.4|11
1650380910000|2022-04-19 15:08:30|8300.1|8298.6|8300.4|8298.9|8300.6|8299.4|8299.3|8298.4|28
1650380920000|2022-04-19 15:08:40|8300.3|8298.8|8300.5|8299|8300.5|8299|8300.3|8298.8|13
1650380930000|2022-04-19 15:08:50|8300.4|8298.9|8300.7|8299.2|8300.7|8299.3|8300.2|8298.7|23
1650380940000|2022-04-19 15:09:00|8300.6|8299.1|8300.4|8298.9|8300.8|8299.3|8300.2|8298.8|19
1650380950000|2022-04-19 15:09:10|8300|8299.1|8300.1|8298.6|8300.5|8299.2|8299.7|8298.6|21
1650380960000|2022-04-19 15:09:20|8300.2|8298.7|8300|8298.5|8300.3|8298.9|8299.6|8298.3|27
1650380970000|2022-04-19 15:09:30|8300.1|8298.6|8300.1|8298.6|8300.2|8299.1|8299.6|8298.5|17
1650380980000|2022-04-19 15:09:40|8300|8298.5|8300.1|8299.2|8300.5|8299.2|8300|8298.5|14
1650380990000|2022-04-19 15:09:50|8300|8299.1|8299.9|8298.4|8300.1|8299.2|8299.5|8298.3|19
1650381000000|2022-04-19 15:10:00|8300|8298.5|8299.9|8298.4|8300|8298.5|8299.8|8298.3|6
1650381010000|2022-04-19 15:10:10|8299.8|8298.3|8299.8|8298.3|8299.9|8298.8|8299.5|8298.2|15
1650381020000|2022-04-19 15:10:20|8299.7|8298.2|8299.5|8298|8299.8|8298.3|8299.1|8297.9|10
1650381030000|2022-04-19 15:10:30|8299.4|8297.9|8299.8|8298.3|8299.9|8298.4|8299.4|8297.9|14
1650381040000|2022-04-19 15:10:40|8299.7|8298.2|8300.1|8298.6|8300.2|8298.7|8299.7|8298.2|9
1650381050000|2022-04-19 15:10:50|8300.2|8298.7|8300.1|8298.6|8300.2|8298.7|8300|8298.5|10
1650381060000|2022-04-19 15:11:00|8299.5|8298|8299|8297.5|8299.5|8298.1|8298.9|8297.4|20
1650381070000|2022-04-19 15:11:10|8299.1|8297.6|8298.9|8297.4|8299.1|8297.6|8298.7|8297.2|13
1650381080000|2022-04-19 15:11:20|8298.8|8297.3|8298.4|8296.9|8298.8|8297.3|8297.9|8296.7|19
1650381090000|2022-04-19 15:11:30|8298.5|8297|8297.9|8296.4|8298.5|8297|8297.8|8296.4|20
1650381100000|2022-04-19 15:11:40|8297.8|8296.3|8297.4|8295.9|8297.8|8296.3|8297.3|8295.8|14
1650381110000|2022-04-19 15:11:50|8297.3|8295.8|8297.3|8295.8|8297.4|8295.9|8297.3|8295.8|9
1650381120000|2022-04-19 15:12:00|8297.2|8295.7|8297.6|8296.1|8297.7|8296.6|8297.2|8295.7|19
1650381130000|2022-04-19 15:12:10|8297.5|8296|8297.3|8295.8|8297.6|8296.1|8297.2|8295.7|10
1650381140000|2022-04-19 15:12:20|8297.4|8295.9|8297.8|8296.3|8297.8|8296.6|8297.4|8295.9|9
1650381150000|2022-04-19 15:12:30|8297.7|8296.2|8297.8|8296.3|8298|8296.5|8297.6|8296.1|20
1650381160000|2022-04-19 15:12:40|8297.9|8296.4|8297.3|8295.8|8297.9|8296.4|8297.3|8295.8|12
1650381170000|2022-04-19 15:12:50|8297.4|8295.9|8298|8296.5|8298.2|8296.7|8297.3|8295.8|17
1650381180000|2022-04-19 15:13:00|8298.1|8296.6|8297.3|8295.8|8298.2|8296.7|8297.3|8295.8|18
1650381190000|2022-04-19 15:13:10|8297.2|8295.7|8297.3|8295.8|8297.4|8296.1|8297|8295.6|26
1650381200000|2022-04-19 15:13:20|8297.2|8295.7|8297.7|8296.2|8297.8|8296.6|8297.1|8295.7|18
1650381210000|2022-04-19 15:13:30|8297.8|8296.3|8298.1|8296.6|8298.2|8296.7|8297.2|8296.2|7
1650381220000|2022-04-19 15:13:40|8298.2|8296.7|8297.5|8296.6|8298.2|8296.9|8297.4|8296.5|14
1650381230000|2022-04-19 15:13:50|8297.8|8296.9|8297.7|8296.2|8297.9|8296.9|8297.4|8296.2|15
1650381240000|2022-04-19 15:14:00|8297.8|8296.3|8297.8|8296.3|8297.8|8296.3|8297.7|8296.2|7
1650381250000|2022-04-19 15:14:10|8297.9|8296.4|8297.8|8296.9|8298|8297.1|8297.5|8296.3|13
1650381260000|2022-04-19 15:14:20|8297.7|8296.8|8297.4|8296.5|8298.1|8297|8297.3|8296.2|16
1650381270000|2022-04-19 15:14:30|8297.3|8296.4|8297.7|8296.2|8297.8|8296.6|8297.3|8296|12
1650381280000|2022-04-19 15:14:40|8297.4|8296.5|8297.7|8296.8|8297.8|8296.9|8297.4|8296.2|11
1650381290000|2022-04-19 15:14:50|8298|8296.5|8297.6|8296.7|8298|8296.7|8297.5|8296.5|4
1650381300000|2022-04-19 15:15:00|8297.7|8296.2|8297.6|8296.7|8297.8|8296.9|8297.3|8296.1|27
1650381310000|2022-04-19 15:15:10|8297.4|8296.5|8297.6|8296.1|8297.7|8296.8|8297|8295.9|26
1650381320000|2022-04-19 15:15:20|8297.7|8296.2|8297.4|8295.9|8297.7|8296.2|8296.9|8295.5|17
1650381330000|2022-04-19 15:15:30|8297.5|8296|8297.7|8296.8|8298|8296.8|8297.2|8295.8|18
1650381340000|2022-04-19 15:15:40|8298|8296.5|8298|8296.5|8298|8296.5|8297.8|8296.3|20
1650381350000|2022-04-19 15:15:50|8298.1|8296.6|8298.3|8296.8|8298.3|8296.9|8297.6|8296.3|14
1650381360000|2022-04-19 15:16:00|8298.1|8296.6|8298.6|8297.1|8298.7|8297.6|8298.1|8296.6|21
1650381370000|2022-04-19 15:16:10|8298.5|8297|8298|8297.1|8298.6|8297.3|8297.9|8296.6|32
1650381380000|2022-04-19 15:16:20|8297.9|8297|8298.3|8296.8|8298.6|8297.2|8297.9|8296.6|21
1650381390000|2022-04-19 15:16:30|8298.7|8297.2|8298.6|8297.1|8298.9|8297.4|8298.6|8297.1|26
1650381400000|2022-04-19 15:16:40|8298.7|8297.2|8298.9|8297.4|8299.2|8297.7|8298.5|8297|21
1650381410000|2022-04-19 15:16:50|8299|8297.5|8298.6|8297.7|8299.5|8298|8298.6|8297.4|23
1650381420000|2022-04-19 15:17:00|8298.9|8298|8299|8297.5|8299.4|8298.1|8298.8|8297.3|23
1650381430000|2022-04-19 15:17:10|8299.1|8297.6|8299.2|8297.7|8299.3|8297.8|8299.1|8297.6|6
1650381440000|2022-04-19 15:17:20|8299.3|8297.8|8300.4|8298.9|8300.6|8299.1|8299.3|8297.8|25
1650381450000|2022-04-19 15:17:30|8300.3|8298.8|8300.6|8299.1|8300.7|8299.6|8300.1|8298.8|20
1650381460000|2022-04-19 15:17:40|8300.5|8299|8301|8299.5|8301.3|8300.1|8300.5|8299|21
1650381470000|2022-04-19 15:17:50|8300.9|8299.4|8301.4|8299.9|8301.4|8299.9|8300.9|8299.4|14
1650381480000|2022-04-19 15:18:00|8301.5|8300|8301.4|8299.9|8301.5|8300|8301.3|8299.8|6
1650381490000|2022-04-19 15:18:10|8301.3|8299.8|8301.4|8299.9|8301.4|8299.9|8301.3|8299.8|2
1650381500000|2022-04-19 15:18:20|8301.5|8300|8301.1|8299.6|8301.6|8300.1|8301.1|8299.6|16
1650381510000|2022-04-19 15:18:30|8300.9|8299.4|8301.4|8299.9|8301.5|8300|8300.8|8299.3|22
1650381520000|2022-04-19 15:18:40|8301.7|8300.2|8301.5|8300|8301.9|8300.5|8301.1|8299.8|26
1650381530000|2022-04-19 15:18:50|8301.6|8300.1|8301.1|8300.2|8301.8|8300.6|8301.1|8299.8|24
1650381540000|2022-04-19 15:19:00|8301|8300.1|8301.7|8300.2|8301.8|8300.6|8301|8299.7|38
1650381550000|2022-04-19 15:19:10|8301.5|8300|8300|8299.1|8301.7|8300.3|8300|8298.9|37
1650381560000|2022-04-19 15:19:20|8300.1|8299.2|8300.4|8298.9|8300.9|8299.6|8299.2|8297.9|54
1650381570000|2022-04-19 15:19:30|8300.3|8298.8|8300.7|8299.2|8301|8299.6|8299.9|8298.7|30
1650381580000|2022-04-19 15:19:40|8300.6|8299.1|8300.3|8298.8|8300.6|8299.1|8299.8|8298.7|24
1650381590000|2022-04-19 15:19:50|8300.2|8298.7|8300.7|8299.2|8300.7|8299.6|8300.2|8298.7|12
1650381600000|2022-04-19 15:20:00|8300.8|8299.3|8300.9|8299.4|8301|8299.6|8300.4|8299.2|22
1650381610000|2022-04-19 15:20:10|8300.8|8299.3|8301.5|8300|8301.5|8300|8300.5|8299.2|28
1650381620000|2022-04-19 15:20:20|8301.4|8299.9|8301.7|8300.2|8302|8300.7|8301.2|8299.7|18
1650381630000|2022-04-19 15:20:30|8301.6|8300.1|8301.3|8299.8|8301.8|8300.5|8301|8299.6|46
1650381640000|2022-04-19 15:20:40|8301.2|8299.7|8300.8|8299.3|8301.2|8299.7|8300.8|8299.3|14
1650381650000|2022-04-19 15:20:50|8300.9|8299.4|8299.6|8298.1|8300.9|8299.4|8299.6|8298.1|27
1650381660000|2022-04-19 15:21:00|8299.8|8298.3|8300.1|8298.6|8300.1|8298.6|8299.8|8298.3|11
1650381670000|2022-04-19 15:21:10|8299.7|8298.2|8299|8297.5|8300.2|8298.9|8298.9|8297.4|31
1650381680000|2022-04-19 15:21:20|8298.9|8297.4|8298.9|8297.4|8299.1|8297.6|8298.2|8296.7|32
1650381690000|2022-04-19 15:21:30|8299|8297.5|8298.3|8296.8|8299|8297.5|8297.9|8296.4|35
1650381700000|2022-04-19 15:21:40|8298.4|8296.9|8298.9|8297.4|8299.3|8297.8|8298.2|8296.7|31
1650381710000|2022-04-19 15:21:50|8299.1|8297.6|8299.8|8298.3|8299.9|8298.4|8298.8|8297.3|34
1650381720000|2022-04-19 15:22:00|8299.2|8298.4|8301.7|8300.2|8301.8|8300.4|8299.2|8298.3|38
1650381730000|2022-04-19 15:22:10|8301.6|8300.1|8300.2|8299.3|8301.7|8300.2|8300.2|8299.3|20
1650381740000|2022-04-19 15:22:20|8300.5|8299|8299.8|8298.3|8301.3|8299.8|8298.9|8297.9|41
1650381750000|2022-04-19 15:22:30|8299.9|8298.4|8301|8299.5|8301|8299.8|8299.3|8297.9|32
1650381760000|2022-04-19 15:22:40|8301.1|8299.6|8300.5|8299.6|8301.1|8299.7|8300.5|8299.3|20
1650381770000|2022-04-19 15:22:50|8300.6|8299.7|8301.1|8299.6|8301.5|8300.3|8300.3|8299.2|36
1650381780000|2022-04-19 15:23:00|8301|8299.5|8301.4|8300.5|8301.7|8300.7|8301|8299.5|20
1650381790000|2022-04-19 15:23:10|8301.7|8300.8|8301.6|8300.7|8302.1|8300.9|8301.3|8300.2|21
1650381800000|2022-04-19 15:23:20|8301.7|8300.8|8301.8|8300.3|8301.9|8301|8301.6|8300.2|19
1650381810000|2022-04-19 15:23:30|8301.6|8300.7|8301.2|8299.7|8302|8300.8|8300.9|8299.7|16
1650381820000|2022-04-19 15:23:40|8301.1|8299.6|8299.8|8298.9|8301.2|8299.9|8299.8|8298.9|15
1650381830000|2022-04-19 15:23:50|8300.1|8298.6|8299.9|8299|8300.4|8299.2|8299.8|8298.6|21
1650381840000|2022-04-19 15:24:00|8300|8299.1|8300.6|8299.7|8301|8299.8|8300|8298.9|23
1650381850000|2022-04-19 15:24:10|8300.7|8299.8|8300.4|8299.5|8301.2|8300|8300.3|8299.4|17
1650381860000|2022-04-19 15:24:20|8300.5|8299.6|8301.3|8299.8|8301.4|8300.3|8300.3|8299.4|25
1650381870000|2022-04-19 15:24:30|8301.4|8299.9|8301.1|8300.2|8301.6|8300.4|8300.9|8299.9|16
1650381880000|2022-04-19 15:24:40|8301|8300.1|8300.8|8299.9|8301.3|8300.2|8300.7|8299.8|15
1650381890000|2022-04-19 15:24:50|8300.9|8300|8300.5|8299.6|8301.2|8300.1|8300.5|8299.2|19
1650381900000|2022-04-19 15:25:00|8300.6|8299.7|8300.8|8299.3|8301|8300.1|8300.4|8299.3|26
1650381910000|2022-04-19 15:25:10|8300.9|8299.4|8300.7|8299.2|8301|8299.9|8300.4|8299.1|25
1650381920000|2022-04-19 15:25:20|8300.8|8299.3|8300.8|8299.3|8301|8299.5|8300.6|8299.1|21
1650381930000|2022-04-19 15:25:30|8300.5|8299.6|8300.6|8299.1|8300.9|8299.6|8300.4|8299.1|20
1650381940000|2022-04-19 15:25:40|8300.4|8299.5|8300.7|8299.2|8300.7|8299.5|8300.2|8299|16
1650381950000|2022-04-19 15:25:50|8300.6|8299.1|8300.4|8299.5|8300.9|8299.5|8300.4|8299.1|14
1650381960000|2022-04-19 15:26:00|8300.3|8299.4|8300.6|8299.1|8300.8|8299.4|8300.3|8298.9|18
1650381970000|2022-04-19 15:26:10|8300.7|8299.2|8301.1|8299.6|8301.1|8299.9|8300.5|8299.2|17
1650381980000|2022-04-19 15:26:20|8300.8|8299.9|8301.3|8299.8|8301.3|8299.9|8300.8|8299.5|5
1650381990000|2022-04-19 15:26:30|8301.2|8299.7|8302.1|8300.6|8302.1|8300.9|8301.1|8299.6|26
1650382000000|2022-04-19 15:26:40|8302|8300.5|8301.7|8300.8|8302.1|8300.8|8301.7|8300.5|8
1650382010000|2022-04-19 15:26:50|8301.8|8300.9|8302.1|8300.6|8302.1|8300.9|8301.6|8300.2|17
1650382020000|2022-04-19 15:27:00|8302.2|8300.7|8302.1|8300.6|8302.2|8300.7|8302|8300.5|8
1650382030000|2022-04-19 15:27:10|8302|8300.5|8302|8300.5|8302.1|8300.9|8301.5|8300.4|26
1650382040000|2022-04-19 15:27:20|8302.1|8300.6|8301.4|8299.9|8302.1|8300.6|8301.2|8299.9|26
1650382050000|2022-04-19 15:27:30|8301.5|8300|8301.1|8300.2|8301.6|8300.4|8301.1|8299.6|23
1650382060000|2022-04-19 15:27:40|8301.4|8299.9|8301.4|8299.9|8301.5|8300.3|8301|8299.6|29
1650382070000|2022-04-19 15:27:50|8301.6|8300.1|8301.4|8299.9|8301.7|8300.4|8301.1|8299.8|21
1650382080000|2022-04-19 15:28:00|8301.5|8300|8300.9|8299.4|8301.5|8300.2|8300.8|8299.4|18
1650382090000|2022-04-19 15:28:10|8301|8299.5|8301.6|8300.1|8301.7|8300.5|8301|8299.5|21
1650382100000|2022-04-19 15:28:20|8301.2|8300.3|8301.4|8299.9|8301.7|8300.4|8301.2|8299.9|21
1650382110000|2022-04-19 15:28:30|8301.5|8300|8301.7|8300.2|8301.8|8300.4|8301.1|8299.9|20
1650382120000|2022-04-19 15:28:40|8301.6|8300.1|8301.8|8300.9|8302.1|8300.9|8301.5|8300|19
1650382130000|2022-04-19 15:28:50|8302|8301.1|8302.6|8301.7|8302.7|8301.8|8302|8300.9|23
1650382140000|2022-04-19 15:29:00|8302.9|8301.4|8302.6|8301.1|8302.9|8301.7|8302.2|8301|28
1650382150000|2022-04-19 15:29:10|8302.7|8301.2|8302.5|8301|8302.7|8301.6|8302.1|8300.9|13
1650382160000|2022-04-19 15:29:20|8302.4|8300.9|8302.2|8301.3|8302.5|8301.4|8302.1|8300.9|7
1650382170000|2022-04-19 15:29:30|8302.3|8301.4|8302.7|8301.2|8302.7|8301.4|8302.3|8301|11
1650382180000|2022-04-19 15:29:40|8302.6|8301.1|8302.5|8301.6|8302.7|8301.6|8302.5|8301.1|5
1650382190000|2022-04-19 15:29:50|8302.8|8301.3|8302.3|8300.8|8302.8|8301.3|8302|8300.7|15
1650382200000|2022-04-19 15:30:00|8301.8|8300.9|8302.1|8301.2|8302.7|8301.2|8301.4|8300.5|21
1650382210000|2022-04-19 15:30:10|8302.2|8301.3|8302.5|8301|8302.6|8301.4|8302|8301|9
1650382220000|2022-04-19 15:30:20|8302.4|8300.9|8302.1|8301.2|8302.5|8301.4|8302.1|8300.9|14
1650382230000|2022-04-19 15:30:30|8302.2|8301.3|8303.1|8302.2|8303.1|8302.2|8302.1|8300.8|26
1650382240000|2022-04-19 15:30:40|8303|8302.1|8302.9|8301.4|8303.3|8302.3|8302.5|8301.3|24
1650382250000|2022-04-19 15:30:50|8302.8|8301.3|8302.6|8301.7|8302.9|8301.7|8302.4|8301.3|7
1650382260000|2022-04-19 15:31:00|8302.5|8301.6|8302.2|8300.7|8302.9|8301.6|8301.9|8300.7|32
1650382270000|2022-04-19 15:31:10|8302.1|8300.6|8302.4|8300.9|8302.4|8301.3|8302|8300.6|15
1650382280000|2022-04-19 15:31:20|8302.2|8301.3|8302.2|8300.7|8302.4|8301.3|8301.7|8300.5|21
1650382290000|2022-04-19 15:31:30|8302.3|8300.8|8302.5|8301.6|8302.7|8301.6|8302.1|8300.6|24
1650382300000|2022-04-19 15:31:40|8302.6|8301.7|8303|8302.1|8303.3|8302.4|8302.5|8301.5|24
1650382310000|2022-04-19 15:31:50|8302.6|8301.7|8302.6|8301.7|8302.8|8301.9|8302.4|8301.5|10
1650382320000|2022-04-19 15:32:00|8302.7|8301.8|8302.3|8301.4|8302.8|8301.8|8302.3|8301.1|18
1650382330000|2022-04-19 15:32:10|8302.4|8301.5|8302.8|8301.3|8303.1|8301.7|8302.4|8301.3|9
1650382340000|2022-04-19 15:32:20|8302.9|8301.4|8302.8|8301.3|8302.9|8301.4|8302.7|8301.2|8
1650382350000|2022-04-19 15:32:30|8302.7|8301.2|8303|8301.5|8303.1|8301.9|8302.4|8301.2|29
1650382360000|2022-04-19 15:32:40|8303.1|8301.6|8302.9|8301.4|8303.1|8301.8|8302.5|8301.4|16
1650382370000|2022-04-19 15:32:50|8302.8|8301.3|8302.7|8301.2|8303|8301.9|8302.2|8301.1|33
1650382380000|2022-04-19 15:33:00|8302.3|8301.4|8302.1|8300.6|8302.7|8301.5|8301.8|8300.6|28
1650382390000|2022-04-19 15:33:10|8301.7|8300.8|8301.6|8300.7|8301.8|8300.9|8301.6|8300.7|20
1650382400000|2022-04-19 15:33:20|8301.5|8300.6|8301.4|8299.9|8301.5|8300.6|8301.1|8299.9|27
1650382410000|2022-04-19 15:33:30|8301.1|8300.2|8300.9|8300|8301.2|8300.2|8300.7|8299.5|26
1650382420000|2022-04-19 15:33:40|8301.2|8299.7|8300.8|8299.9|8301.3|8300.1|8300.7|8299.7|17
1650382430000|2022-04-19 15:33:50|8300.7|8299.8|8301.1|8299.6|8301.1|8300.1|8300.7|8299.5|12
1650382440000|2022-04-19 15:34:00|8301|8299.5|8300.5|8299.6|8301|8300|8300.5|8299.2|19
1650382450000|2022-04-19 15:34:10|8300.6|8299.7|8300.2|8299.3|8300.6|8299.7|8300.1|8298.9|19
1650382460000|2022-04-19 15:34:20|8300.3|8299.4|8300.8|8299.3|8300.9|8299.7|8300.3|8299|18
1650382470000|2022-04-19 15:34:30|8300.4|8299.5|8299.8|8298.9|8300.4|8299.5|8299.8|8298.9|10
1650382480000|2022-04-19 15:34:40|8299.9|8299|8299.8|8298.9|8300.2|8299|8299.5|8298.5|25
1650382490000|2022-04-19 15:34:50|8299.7|8298.8|8300.4|8298.9|8300.8|8299.6|8299.7|8298.8|28
1650382500000|2022-04-19 15:35:00|8300.1|8299.2|8300.6|8299.1|8300.6|8299.4|8300|8298.9|12
1650382510000|2022-04-19 15:35:10|8300.7|8299.2|8300.7|8299.8|8300.8|8299.9|8300.4|8299.1|13
1650382530000|2022-04-19 15:35:30|8300.9|8300|8301.2|8300.3|8301.4|8300.3|8300.9|8299.8|13
1650382540000|2022-04-19 15:35:40|8301.3|8300.4|8301.7|8300.2|8301.8|8300.6|8301.2|8300.2|7
1650382550000|2022-04-19 15:35:50|8301.8|8300.3|8301.5|8300.6|8302.1|8300.8|8301.4|8300.3|17
1650382560000|2022-04-19 15:36:00|8301.4|8300.5|8301.2|8300.3|8301.6|8300.6|8301|8300|17
1650382570000|2022-04-19 15:36:10|8301.3|8300.4|8302|8301.1|8302.1|8301.2|8301.3|8300.4|12
1650382580000|2022-04-19 15:36:20|8301.9|8301|8302.3|8301.4|8303|8301.9|8301.9|8300.8|25
1650382590000|2022-04-19 15:36:30|8302.2|8301.3|8303.1|8302.2|8303.2|8302.2|8302.1|8301.2|30
1650382600000|2022-04-19 15:36:40|8303|8302.1|8303.1|8302.2|8303.5|8302.3|8302.8|8301.9|18
1650382610000|2022-04-19 15:36:50|8303|8302.1|8302.6|8301.7|8303|8302.1|8302.6|8301.7|7
1650382620000|2022-04-19 15:37:00|8302.7|8301.8|8303.4|8301.9|8303.4|8302.3|8302.7|8301.8|13
1650382630000|2022-04-19 15:37:10|8303.3|8301.8|8303|8302.1|8303.3|8302.1|8302.9|8301.6|15
1650382640000|2022-04-19 15:37:20|8302.9|8302|8302.8|8301.9|8303|8302.1|8302.8|8301.9|4
1650382650000|2022-04-19 15:37:30|8302.7|8301.8|8302.3|8301.4|8302.9|8302|8302.3|8301.4|11
1650382660000|2022-04-19 15:37:40|8302.4|8301.5|8303|8301.5|8303.1|8301.8|8302.3|8301.2|19
1650382670000|2022-04-19 15:37:50|8303.1|8301.6|8302.7|8301.8|8303.1|8301.8|8302.6|8301.5|4
1650382680000|2022-04-19 15:38:00|8302.6|8301.7|8302.7|8301.8|8302.8|8301.9|8302.6|8301.7|6
1650382690000|2022-04-19 15:38:10|8302.8|8301.9|8303.6|8302.1|8303.7|8302.5|8302.8|8301.9|14
1650382700000|2022-04-19 15:38:20|8303.7|8302.2|8303.3|8301.8|8303.7|8302.3|8302.8|8301.6|32
1650382710000|2022-04-19 15:38:30|8303.2|8301.7|8303.3|8301.8|8303.4|8301.9|8303.2|8301.7|10
1650382720000|2022-04-19 15:38:40|8303.4|8301.9|8303.5|8302|8303.8|8302.5|8303|8301.8|14
1650382730000|2022-04-19 15:38:50|8303.4|8301.9|8302.9|8302|8303.5|8302.3|8302.8|8301.8|16
1650382740000|2022-04-19 15:39:00|8303|8302.1|8303|8301.5|8303.3|8302.1|8302.9|8301.5|13
1650382750000|2022-04-19 15:39:10|8303.1|8301.6|8302.7|8301.8|8303.1|8301.8|8302.6|8301.5|6
1650382760000|2022-04-19 15:39:20|8302.8|8301.9|8302.9|8302|8303|8302|8302.6|8301.4|11
1650382770000|2022-04-19 15:39:30|8303.1|8301.6|8302.9|8302|8303.1|8302|8302.5|8301.5|16
1650382780000|2022-04-19 15:39:40|8303|8302.1|8302.8|8301.3|8303.2|8302.1|8302.5|8301.3|13
1650382790000|2022-04-19 15:39:50|8302.7|8301.2|8303|8301.5|8303|8301.8|8302.3|8301.2|9
1650382800000|2022-04-19 15:40:00|8302.9|8301.4|8302.4|8301.5|8303|8301.8|8302.4|8301.4|12
1650382810000|2022-04-19 15:40:10|8302.3|8301.4|8302.1|8301.2|8302.8|8301.6|8302|8300.8|22
1650382820000|2022-04-19 15:40:20|8302.2|8301.3|8302.6|8301.1|8302.6|8301.4|8302.2|8301|6
1650382830000|2022-04-19 15:40:30|8302.5|8301|8301.8|8300.9|8302.5|8301.3|8301.8|8300.8|19
1650382840000|2022-04-19 15:40:40|8301.9|8301|8302.1|8301.2|8302.2|8301.3|8301.8|8300.9|12
1650382850000|2022-04-19 15:40:50|8302.2|8301.3|8302|8300.5|8302.3|8301.3|8301.9|8300.5|14
1650382860000|2022-04-19 15:41:00|8301.6|8300.7|8301.4|8299.9|8301.6|8300.7|8300.8|8299.8|25
1650382870000|2022-04-19 15:41:10|8301.3|8299.8|8301|8300.1|8301.4|8300.2|8301|8299.8|8
1650382880000|2022-04-19 15:41:20|8301.1|8300.2|8301|8300.1|8301.1|8300.2|8301|8300.1|6
1650382890000|2022-04-19 15:41:30|8301.2|8300.3|8301.3|8300.4|8301.4|8300.5|8301.2|8300.3|4
1650382900000|2022-04-19 15:41:40|8301.4|8300.5|8301.1|8300.2|8301.7|8300.5|8301.1|8300.1|10
1650382910000|2022-04-19 15:41:50|8301.3|8300.4|8302|8300.5|8302.1|8300.9|8301.2|8300.3|12
1650382920000|2022-04-19 15:42:00|8301.9|8300.4|8301.6|8300.1|8302|8300.8|8301.3|8300.1|14
1650382930000|2022-04-19 15:42:10|8301.5|8300|8301.7|8300.2|8301.7|8300.4|8301.3|8300|10
1650382940000|2022-04-19 15:42:20|8301.8|8300.3|8301.9|8300.4|8301.9|8300.4|8301.3|8300.1|13
1650382950000|2022-04-19 15:42:30|8302|8300.5|8301.5|8300.6|8302|8300.8|8301.5|8300.5|5
1650382960000|2022-04-19 15:42:40|8301.8|8300.3|8301.3|8300.4|8301.8|8300.5|8301.3|8300.1|16
1650382970000|2022-04-19 15:42:50|8301.2|8300.3|8301.7|8300.2|8301.7|8300.6|8301.2|8300.2|7
1650382980000|2022-04-19 15:43:00|8301.3|8300.4|8301.6|8300.1|8301.7|8300.5|8301.3|8300.1|5
1650382990000|2022-04-19 15:43:10|8301.2|8300.3|8301.1|8299.6|8301.2|8300.3|8300.8|8299.6|12
1650383000000|2022-04-19 15:43:20|8300.8|8299.9|8300.8|8299.9|8300.9|8300|8300.7|8299.8|9
1650383010000|2022-04-19 15:43:30|8301.1|8299.6|8301|8299.5|8301.2|8299.7|8301|8299.5|6
1650383020000|2022-04-19 15:43:40|8300.7|8299.8|8301|8299.5|8301|8299.8|8300.5|8299.3|11
1650383030000|2022-04-19 15:43:50|8300.9|8299.4|8300.9|8299.4|8301|8299.8|8300.5|8299.4|15
1650383040000|2022-04-19 15:44:00|8301|8299.5|8300.8|8299.3|8301.1|8299.7|8300.6|8299.3|8
1650383050000|2022-04-19 15:44:10|8300.5|8299.6|8299.7|8298.8|8300.5|8299.6|8299.7|8298.8|16
1650383060000|2022-04-19 15:44:20|8299.9|8298.4|8299.7|8298.8|8300.1|8299|8299.6|8298.4|10
1650383070000|2022-04-19 15:44:30|8299.6|8298.7|8299.4|8298.5|8300.1|8298.8|8299.4|8298.5|13
1650383080000|2022-04-19 15:44:40|8299.7|8298.2|8299.2|8298.3|8299.8|8298.6|8299|8298|16
1650383090000|2022-04-19 15:44:50|8299.1|8298.2|8299.5|8298|8299.5|8298.3|8299.1|8297.9|11
1650383100000|2022-04-19 15:45:00|8299.4|8298.6|8299.5|8298.6|8299.7|8298.6|8299.1|8297.9|10
1650383110000|2022-04-19 15:45:10|8299.4|8298.5|8299.4|8298.5|8299.7|8298.5|8299.2|8298.1|10
1650383120000|2022-04-19 15:45:20|8299.2|8298.3|8299|8297.5|8299.4|8298.3|8298.7|8297.4|14
1650383130000|2022-04-19 15:45:30|8298.9|8297.4|8299|8297.5|8299|8298.1|8298.4|8297.4|21
1650383140000|2022-04-19 15:45:40|8298.7|8297.8|8298.8|8297.9|8298.8|8297.9|8298.6|8297.7|8
1650383150000|2022-04-19 15:45:50|8298.9|8298|8298.4|8297.5|8299.1|8298.2|8298.2|8297.3|18
1650383160000|2022-04-19 15:46:00|8298.7|8297.8|8298.3|8297.4|8298.7|8297.8|8298.2|8297.3|10
1650383170000|2022-04-19 15:46:10|8298.6|8297.1|8298|8297.1|8298.6|8297.2|8297.7|8296.6|20
1650383180000|2022-04-19 15:46:20|8297.9|8297|8297.9|8297|8298.1|8297.2|8297.8|8296.9|9
1650383190000|2022-04-19 15:46:30|8298|8297.1|8297.9|8297|8298|8297.1|8297.9|8297|2
1650383200000|2022-04-19 15:46:40|8297.8|8296.9|8298.1|8297.2|8298.1|8297.2|8297.8|8296.9|7
1650383210000|2022-04-19 15:46:50|8298.2|8297.3|8298.1|8296.6|8298.2|8297.3|8297.6|8296.6|11
1650383220000|2022-04-19 15:47:00|8298.2|8296.7|8298.7|8297.2|8298.8|8297.6|8297.8|8296.7|17
1650383230000|2022-04-19 15:47:10|8298.6|8297.1|8298.6|8297.1|8298.7|8297.4|8298.3|8297|8
1650383240000|2022-04-19 15:47:20|8298.7|8297.2|8299.2|8297.7|8299.2|8297.9|8298.3|8297.2|14
1650383250000|2022-04-19 15:47:30|8298.9|8298|8299|8298.1|8299.1|8298.2|8298.9|8298|6
1650383260000|2022-04-19 15:47:40|8298.9|8298|8299|8298.1|8299.3|8298.2|8298.4|8297.5|20
1650383270000|2022-04-19 15:47:50|8299.3|8297.8|8299|8298.1|8299.4|8298.3|8298.8|8297.8|11
1650383280000|2022-04-19 15:48:00|8298.9|8298|8298.6|8297.7|8299|8298.1|8298.5|8297.6|14
1650383290000|2022-04-19 15:48:10|8298.7|8297.8|8298.6|8297.7|8298.7|8297.8|8298.5|8297.6|13
1650383300000|2022-04-19 15:48:20|8298.4|8297.5|8298.4|8297.5|8298.4|8297.5|8298.3|8297.4|3
1650383310000|2022-04-19 15:48:30|8298.3|8297.4|8298.3|8296.8|8298.4|8297.5|8298|8296.8|11
1650383320000|2022-04-19 15:48:40|8298|8297.1|8298|8297.1|8298.4|8297.5|8297.9|8297|14
1650383330000|2022-04-19 15:48:50|8298.1|8297.2|8298.1|8297.2|8298.1|8297.2|8298|8297.1|5
1650383340000|2022-04-19 15:49:00|8298.3|8297.4|8298.4|8296.9|8298.7|8297.5|8298.1|8296.9|9
1650383350000|2022-04-19 15:49:10|8298.3|8296.8|8298.5|8297|8298.6|8297.1|8298.3|8296.8|9
1650383360000|2022-04-19 15:49:20|8298.6|8297.1|8298.2|8297.3|8298.6|8297.3|8298.2|8297|5
1650383370000|2022-04-19 15:49:30|8298.3|8297.4|8298.2|8297.3|8298.3|8297.4|8298.2|8297.3|4
1650383380000|2022-04-19 15:49:40|8298.1|8297.2|8298.4|8297.5|8298.7|8297.6|8298.1|8297.2|6
1650383390000|2022-04-19 15:49:50|8298.7|8297.2|8298.4|8296.9|8298.7|8297.5|8298.1|8296.9|7
1650383400000|2022-04-19 15:50:00|8298|8297.1|8298.5|8297.6|8298.7|8297.6|8298|8296.9|17
1650383410000|2022-04-19 15:50:10|8298.4|8297.5|8298.5|8297.6|8298.5|8297.6|8298.4|8297.5|4
1650383420000|2022-04-19 15:50:20|8298.4|8297.5|8298.4|8297.5|8298.5|8297.6|8298.2|8297.3|7
1650383430000|2022-04-19 15:50:30|8298.5|8297.6|8297.9|8297|8298.5|8297.6|8297.9|8296.8|12
1650383440000|2022-04-19 15:50:40|8298.2|8296.7|8298|8297.1|8298.3|8297.2|8297.8|8296.6|13
1650383450000|2022-04-19 15:50:50|8297.9|8297|8298.3|8296.8|8298.3|8297.2|8297.9|8296.8|9
1650383460000|2022-04-19 15:51:00|8298|8297.1|8298.6|8297.1|8298.7|8297.5|8298|8296.8|20
1650383470000|2022-04-19 15:51:10|8298.7|8297.2|8297.9|8297|8298.7|8297.3|8297.8|8296.7|17
1650383480000|2022-04-19 15:51:20|8298.2|8296.7|8297.9|8297|8298.2|8297.2|8297.8|8296.6|15
1650383490000|2022-04-19 15:51:30|8298.2|8296.7|8298.1|8297.2|8298.5|8297.2|8297.8|8296.6|9
1650383500000|2022-04-19 15:51:40|8298|8297.1|8298.1|8297.2|8298.4|8297.3|8298|8296.8|9
1650383510000|2022-04-19 15:51:50|8298.4|8296.9|8298.4|8296.9|8298.4|8297.3|8298.1|8296.8|6
1650383520000|2022-04-19 15:52:00|8298|8297.1|8298|8297.1|8298.3|8297.2|8298|8296.8|7
1650383530000|2022-04-19 15:52:10|8298.1|8297.2|8298.1|8297.2|8298.4|8297.2|8298|8296.8|8
1650383540000|2022-04-19 15:52:20|8298.2|8297.3|8298.1|8297.2|8298.4|8297.3|8298.1|8296.9|7
1650383550000|2022-04-19 15:52:30|8298|8297.1|8298.3|8296.8|8298.4|8297.1|8297.8|8296.8|9
1650383560000|2022-04-19 15:52:40|8298.4|8296.9|8298.3|8296.8|8298.4|8296.9|8298.3|8296.8|4
1650383570000|2022-04-19 15:52:50|8298.4|8296.9|8298.6|8297.7|8298.9|8297.7|8298.1|8296.9|15
1650383580000|2022-04-19 15:53:00|8298.9|8297.4|8297.8|8296.9|8299|8297.7|8297.7|8296.8|19
1650383590000|2022-04-19 15:53:10|8297.9|8297|8297.6|8296.7|8298.2|8297.1|8297.6|8296.7|15
1650383600000|2022-04-19 15:53:20|8297.7|8296.8|8296.6|8295.7|8297.7|8296.8|8296.5|8295.4|20
1650383610000|2022-04-19 15:53:30|8296.9|8295.4|8296.8|8295.9|8296.9|8295.9|8296.4|8295.2|9
1650383620000|2022-04-19 15:53:40|8296.7|8295.8|8296.8|8295.9|8297.2|8296.2|8296.7|8295.6|24
1650383630000|2022-04-19 15:53:50|8296.9|8296|8297.5|8296.6|8297.5|8296.6|8296.9|8296|17
1650383640000|2022-04-19 15:54:00|8297.4|8296.5|8296.8|8295.9|8297.5|8296.6|8296.8|8295.9|33
1650383650000|2022-04-19 15:54:10|8296.7|8295.8|8296.7|8295.8|8297|8296.1|8296.7|8295.8|17
1650383660000|2022-04-19 15:54:20|8296.6|8295.7|8297.5|8296.6|8297.6|8296.7|8296.6|8295.7|18
1650383670000|2022-04-19 15:54:30|8297.4|8296.5|8297|8296.1|8297.7|8296.5|8297|8295.8|14
1650383680000|2022-04-19 15:54:40|8296.9|8296|8297.2|8295.7|8297.3|8296|8296.7|8295.6|10
1650383690000|2022-04-19 15:54:50|8297.1|8295.6|8296.9|8295.4|8297.2|8296.1|8296.5|8295.3|17
1650383700000|2022-04-19 15:55:00|8297|8295.5|8296.8|8295.9|8297.1|8295.9|8296.7|8295.4|9
1650383710000|2022-04-19 15:55:10|8296.7|8295.8|8297.1|8295.6|8297.1|8295.9|8296.7|8295.5|9
1650383720000|2022-04-19 15:55:20|8297|8295.5|8296.3|8295.4|8297.1|8295.8|8296.2|8295|18
1650383730000|2022-04-19 15:55:30|8296.2|8295.3|8296.3|8295.4|8296.3|8295.4|8296|8295.1|14
1650383740000|2022-04-19 15:55:40|8296.2|8295.3|8295.6|8294.7|8296.2|8295.3|8295.6|8294.7|16
1650383750000|2022-04-19 15:55:50|8295.5|8294.6|8295.2|8294.3|8295.9|8295|8295.1|8294.2|15
1650383760000|2022-04-19 15:56:00|8295.4|8294.5|8295.7|8294.2|8295.8|8294.5|8295.3|8294|10
1650383770000|2022-04-19 15:56:10|8295.2|8294.3|8295.2|8294.3|8295.5|8294.3|8295|8294|11
1650383780000|2022-04-19 15:56:20|8295.5|8294|8295|8293.5|8295.5|8294.3|8294.8|8293.5|19
1650383790000|2022-04-19 15:56:30|8294.9|8294.1|8294.8|8293.3|8295|8294.1|8294.5|8293.3|22
1650383800000|2022-04-19 15:56:40|8294.9|8293.4|8294.5|8293.6|8295|8293.7|8294.5|8293.3|17
1650383810000|2022-04-19 15:56:50|8294.6|8293.7|8294.5|8293.6|8294.6|8293.7|8294.5|8293.6|6
1650383820000|2022-04-19 15:57:00|8294.3|8293.4|8294.3|8293.4|8294.6|8293.4|8294.1|8293|13
1650383830000|2022-04-19 15:57:10|8294.2|8293.3|8294.7|8293.8|8294.7|8293.8|8294.1|8293.2|18
1650383840000|2022-04-19 15:57:20|8294.5|8293.6|8294.8|8293.9|8295.1|8294|8294.3|8293.3|22
1650383850000|2022-04-19 15:57:30|8294.9|8294|8294.6|8293.7|8295.1|8294|8294.4|8293.4|22
1650383860000|2022-04-19 15:57:40|8294.8|8293.3|8294.9|8294|8294.9|8294|8294.4|8293.3|23
1650383870000|2022-04-19 15:57:50|8294.7|8293.8|8295.2|8294.3|8295.2|8294.3|8294.5|8293.6|26
1650383880000|2022-04-19 15:58:00|8295.3|8294.4|8295.2|8294.3|8295.5|8294.4|8294.8|8293.9|18
1650383890000|2022-04-19 15:58:10|8295|8294.1|8295.2|8293.7|8295.2|8294.1|8294.8|8293.7|13
1650383900000|2022-04-19 15:58:20|8294.9|8294|8294.6|8293.7|8295.2|8294|8294.6|8293.7|24
1650383910000|2022-04-19 15:58:30|8294.7|8293.8|8295|8294.1|8295.2|8294.1|8294.3|8293.4|22
1650383920000|2022-04-19 15:58:40|8294.9|8294|8294.5|8293.6|8295.3|8294.2|8294.5|8293.4|24
1650383930000|2022-04-19 15:58:50|8294.6|8293.7|8294.6|8293.7|8294.9|8293.8|8294.3|8293.4|8
1650383940000|2022-04-19 15:59:00|8294.8|8293.9|8294.3|8293.4|8295.2|8294|8294.2|8293.1|28
1650383950000|2022-04-19 15:59:10|8294.1|8293.2|8294.4|8292.9|8294.4|8293.2|8293.9|8292.8|14
1650383960000|2022-04-19 15:59:20|8294.3|8292.8|8294.2|8292.7|8294.3|8293.1|8293.8|8292.7|12
1650383970000|2022-04-19 15:59:30|8294.3|8292.8|8294.3|8292.8|8294.3|8292.8|8294.1|8292.6|8
1650383980000|2022-04-19 15:59:40|8294.2|8292.7|8294.8|8293.3|8294.8|8293.7|8294|8292.6|17
1650383990000|2022-04-19 15:59:50|8294.7|8293.2|8294|8293.1|8294.7|8293.6|8293.9|8292.7|24
1650384000000|2022-04-19 16:00:00|8293.9|8293|8294.4|8292.9|8294.4|8293.4|8293.8|8292.7|24
1650384010000|2022-04-19 16:00:10|8294.5|8293|8294.2|8293.3|8294.5|8293.5|8293.8|8292.8|22
1650384020000|2022-04-19 16:00:20|8294.3|8293.4|8294.2|8293.3|8294.5|8293.5|8294.1|8293|8
1650384030000|2022-04-19 16:00:30|8294.5|8293|8294.7|8293.8|8294.8|8293.9|8294.1|8293|8
1650384040000|2022-04-19 16:00:40|8294.8|8293.9|8294.7|8293.8|8294.8|8293.9|8294.3|8293.4|19
1650384050000|2022-04-19 16:00:50|8294.6|8293.7|8294.7|8293.8|8294.8|8293.9|8294.3|8293.2|15
1650384060000|2022-04-19 16:01:00|8294.6|8293.7|8294.9|8293.4|8294.9|8293.9|8294.4|8293.4|10
1650384070000|2022-04-19 16:01:10|8294.8|8293.3|8294.6|8293.7|8295|8294.1|8294.5|8293.3|15
1650384080000|2022-04-19 16:01:20|8294.5|8293.6|8295.5|8294|8295.5|8294.3|8294|8293.1|25
1650384090000|2022-04-19 16:01:30|8295.1|8294.2|8295.7|8294.2|8295.8|8294.6|8295|8294.1|16
1650384100000|2022-04-19 16:01:40|8295.5|8294|8294.7|8293.8|8295.5|8294.3|8294.7|8293.8|18
1650384110000|2022-04-19 16:01:50|8294.8|8293.9|8294.6|8293.7|8294.8|8293.9|8294.6|8293.7|5
1650384120000|2022-04-19 16:02:00|8294.5|8293.6|8294.6|8293.7|8294.7|8293.8|8294.4|8293.5|16
1650384130000|2022-04-19 16:02:10|8294.5|8293.6|8294.3|8293.4|8294.5|8293.6|8294.1|8293.2|16
1650384140000|2022-04-19 16:02:20|8294.4|8293.5|8294.6|8293.7|8294.7|8293.8|8294.2|8293.3|12
1650384150000|2022-04-19 16:02:30|8294.7|8293.8|8294.8|8293.9|8294.8|8293.9|8294.6|8293.7|6
1650384160000|2022-04-19 16:02:40|8294.9|8294|8294.1|8293.2|8295|8294.1|8294.1|8293.2|18
1650384170000|2022-04-19 16:02:50|8294|8293.1|8294|8293.1|8294.1|8293.2|8294|8293.1|3
1650384180000|2022-04-19 16:03:00|8294.1|8293.2|8294.4|8293.5|8294.4|8293.5|8294|8293.1|11
1650384190000|2022-04-19 16:03:10|8294.5|8293.6|8294.8|8293.9|8294.8|8293.9|8294.4|8293.3|9
1650384200000|2022-04-19 16:03:20|8294.7|8293.8|8294.5|8293.6|8294.7|8293.8|8294.5|8293.6|11
1650384210000|2022-04-19 16:03:30|8294.6|8293.7|8294.9|8294|8295|8294.1|8294.6|8293.7|13
1650384220000|2022-04-19 16:03:40|8294.8|8293.9|8294.9|8294|8295|8294.1|8294.8|8293.9|15
1650384230000|2022-04-19 16:03:50|8295|8294.1|8295.1|8294.2|8295.1|8294.2|8294.9|8294|8
1650384250000|2022-04-19 16:04:10|8295.2|8294.3|8294.9|8294|8295.2|8294.3|8294.9|8294|12
1650384260000|2022-04-19 16:04:20|8294.8|8293.9|8295|8294.1|8295.1|8294.2|8294.8|8293.9|11
1650384270000|2022-04-19 16:04:30|8295.1|8294.2|8294.6|8293.7|8295.1|8294.2|8294.4|8293.5|9
1650384280000|2022-04-19 16:04:40|8294.7|8293.8|8294.4|8293.5|8294.7|8293.8|8294.3|8293.4|15
1650384290000|2022-04-19 16:04:50|8294.3|8293.4|8294.3|8293.4|8294.5|8293.6|8294.2|8293.3|14
1650384300000|2022-04-19 16:05:00|8294.2|8293.3|8294.2|8293.3|8294.3|8293.4|8294|8293.1|14
1650384310000|2022-04-19 16:05:10|8294.3|8293.4|8294.4|8293.5|8294.4|8293.5|8294.2|8293.3|6
1650384320000|2022-04-19 16:05:20|8294.3|8293.4|8294.6|8293.7|8294.7|8293.8|8294.3|8293.4|12
1650384330000|2022-04-19 16:05:30|8294.5|8293.6|8294.2|8293.3|8294.5|8293.6|8293.9|8292.6|11
1650384340000|2022-04-19 16:05:40|8294.3|8293.4|8294.8|8293.9|8294.8|8293.9|8294.2|8293.3|23
1650384350000|2022-04-19 16:05:50|8295|8293.5|8294.7|8293.8|8295.1|8293.9|8294.6|8293.5|11
1650384360000|2022-04-19 16:06:00|8294.8|8293.9|8294.6|8293.7|8295.1|8294|8294.6|8293.5|15
1650384370000|2022-04-19 16:06:10|8294.7|8293.8|8294.6|8293.7|8294.7|8293.8|8294.3|8293.4|14
1650384380000|2022-04-19 16:06:20|8294.5|8293.6|8294.6|8293.7|8294.7|8293.8|8294.5|8293.6|11
1650384390000|2022-04-19 16:06:30|8294.5|8293.6|8294.5|8293.6|8294.6|8293.7|8294.5|8293.6|5
1650384400000|2022-04-19 16:06:40|8294.6|8293.7|8294.6|8293.7|8294.7|8293.8|8294.4|8292.9|11
1650384410000|2022-04-19 16:06:50|8294.5|8293.6|8294.6|8293.7|8294.6|8293.7|8294.5|8293.6|8
1650384420000|2022-04-19 16:07:00|8294.5|8293.6|8294.8|8293.9|8295.2|8294|8294.5|8293.6|6
1650384430000|2022-04-19 16:07:10|8294.9|8294|8294.7|8293.8|8294.9|8294|8294.6|8293.7|11
1650384440000|2022-04-19 16:07:20|8294.5|8293.6|8294.4|8293.5|8294.6|8293.7|8294.3|8293.4|9
1650384450000|2022-04-19 16:07:30|8294.5|8293.6|8294.5|8293.6|8294.6|8293.7|8294.5|8293.6|7
1650384460000|2022-04-19 16:07:40|8294.6|8293.7|8294.7|8293.8|8294.7|8293.8|8294.5|8293.6|6
1650384470000|2022-04-19 16:07:50|8294.6|8293.7|8294.5|8293.6|8294.7|8293.8|8294.5|8293.6|7
1650384480000|2022-04-19 16:08:00|8294.6|8293.7|8294.5|8293.6|8294.6|8293.7|8294.3|8293.4|13
1650384490000|2022-04-19 16:08:10|8294.6|8293.7|8294.6|8293.7|8294.6|8293.7|8294.5|8293.6|3
1650384500000|2022-04-19 16:08:20|8294.5|8293.6|8294.3|8293.4|8294.6|8293.7|8294.3|8293.4|11
1650384510000|2022-04-19 16:08:30|8294.4|8293.5|8294.4|8293.5|8294.5|8293.6|8294.4|8293.5|5
1650384520000|2022-04-19 16:08:40|8294.5|8293.6|8295|8294.1|8295|8294.1|8294.5|8293.6|9
1650384530000|2022-04-19 16:08:50|8295.1|8294.2|8294.9|8294|8295.1|8294.2|8294.8|8293.9|8
1650384540000|2022-04-19 16:09:00|8294.8|8293.9|8294.7|8293.8|8294.9|8294|8294.4|8293.5|14
1650384550000|2022-04-19 16:09:10|8294.8|8293.9|8295|8294.1|8295.1|8294.1|8294.7|8293.6|14
1650384560000|2022-04-19 16:09:20|8294.9|8294|8294.8|8293.9|8294.9|8294|8294.8|8293.9|2
1650384570000|2022-04-19 16:09:30|8294.9|8294|8295|8294.1|8295|8294.1|8294.9|8294|2
1650384580000|2022-04-19 16:09:40|8294.9|8294|8295.6|8294.7|8295.7|8294.8|8294.9|8294|9
1650384590000|2022-04-19 16:09:50|8295.9|8294.4|8295.4|8294.5|8295.9|8294.7|8295.3|8294.4|8
1650384600000|2022-04-19 16:10:00|8295.5|8294.6|8295.5|8294.6|8295.7|8294.8|8295.5|8294.6|9
1650384610000|2022-04-19 16:10:10|8295.4|8294.5|8295.4|8294.5|8295.6|8294.7|8295.3|8294.4|11
1650384620000|2022-04-19 16:10:20|8295.5|8294.6|8295.2|8294.3|8295.5|8294.6|8295|8294.1|12
1650384630000|2022-04-19 16:10:30|8295.1|8294.2|8295.1|8294.2|8295.2|8294.3|8295|8294.1|5
1650384650000|2022-04-19 16:10:50|8295|8294.1|8295|8294.1|8295.1|8294.2|8294.9|8294|5
1650384660000|2022-04-19 16:11:00|8294.9|8294|8295|8294.1|8295.3|8294.2|8294.9|8293.7|12
1650384670000|2022-04-19 16:11:10|8294.9|8294|8295.2|8293.7|8295.3|8294|8294.8|8293.7|8
1650384680000|2022-04-19 16:11:20|8295.1|8293.6|8295.2|8293.7|8295.2|8293.7|8295.1|8293.6|6
1650384690000|2022-04-19 16:11:30|8295.1|8293.6|8294.7|8293.8|8295.2|8293.9|8294.7|8293.6|6
1650384700000|2022-04-19 16:11:40|8295|8293.5|8294.8|8293.9|8295|8293.9|8294.7|8293.5|3
1650384710000|2022-04-19 16:11:50|8294.7|8293.8|8294.5|8293.6|8294.9|8293.8|8294.5|8293.4|7
1650384720000|2022-04-19 16:12:00|8294.4|8293.5|8294|8293.1|8294.6|8293.5|8294|8293|15
1650384730000|2022-04-19 16:12:10|8294.2|8292.7|8293.8|8292.9|8294.2|8293.1|8293.8|8292.6|11
1650384740000|2022-04-19 16:12:20|8294.1|8292.6|8293.9|8292.4|8294.1|8292.9|8293.4|8292.4|13
1650384750000|2022-04-19 16:12:30|8293.7|8292.8|8293.7|8292.8|8293.8|8292.9|8293.7|8292.8|5
1650384760000|2022-04-19 16:12:40|8293.8|8292.9|8293.6|8292.7|8293.8|8292.9|8293.6|8292.7|7
1650384770000|2022-04-19 16:12:50|8293.7|8292.8|8293.8|8292.9|8293.9|8293|8293.6|8292.7|12
1650384780000|2022-04-19 16:13:00|8293.9|8293|8294.4|8292.9|8294.5|8293.2|8293.8|8292.9|12
1650384790000|2022-04-19 16:13:10|8294.5|8293|8294.3|8293.4|8294.6|8293.6|8294.2|8293|11
1650384800000|2022-04-19 16:13:20|8294.4|8293.5|8294.4|8293.5|8294.4|8293.5|8293.9|8293|12
1650384810000|2022-04-19 16:13:30|8294.3|8293.4|8294.5|8293.6|8294.5|8293.6|8294.2|8293.3|13
1650384820000|2022-04-19 16:13:40|8294.4|8293.5|8294.5|8293.6|8294.8|8293.9|8294.4|8293.5|8
1650384830000|2022-04-19 16:13:50|8294.4|8293.5|8294.5|8293.6|8294.5|8293.6|8294.4|8293.5|4
1650384840000|2022-04-19 16:14:00|8294.4|8293.5|8293.9|8293|8294.4|8293.5|8293.8|8292.7|16
1650384850000|2022-04-19 16:14:10|8293.8|8292.9|8293.7|8292.8|8293.8|8292.9|8293.7|8292.8|4
1650384860000|2022-04-19 16:14:20|8293.8|8292.9|8293.9|8293|8294.2|8293.3|8293.7|8292.7|13
1650384870000|2022-04-19 16:14:30|8294|8293.1|8294.4|8292.9|8294.4|8293.2|8293.7|8292.8|14
1650384880000|2022-04-19 16:14:40|8294.5|8293|8293.9|8293|8294.5|8293.2|8293.9|8292.9|6
1650384890000|2022-04-19 16:14:50|8293.8|8292.9|8293.7|8292.8|8293.8|8292.9|8293.6|8292.7|4
1650384900000|2022-04-19 16:15:00|8293.8|8292.9|8294|8293.1|8294.1|8293.1|8293.6|8292.5|18
1650384910000|2022-04-19 16:15:10|8293.9|8293|8294.3|8293.4|8294.3|8293.4|8293.9|8293|8
1650384920000|2022-04-19 16:15:20|8294.4|8293.5|8294.3|8293.4|8294.4|8293.5|8294.3|8293.4|4
1650384930000|2022-04-19 16:15:30|8294.1|8293.2|8294|8293.1|8294.4|8293.3|8293.7|8292.8|17
1650384940000|2022-04-19 16:15:40|8293.9|8293|8294|8293.1|8294.1|8293.2|8293.9|8293|6
1650384950000|2022-04-19 16:15:50|8293.9|8293|8294|8293.1|8294|8293.1|8293.9|8293|4
1650384960000|2022-04-19 16:16:00|8293.9|8293|8294.3|8293.4|8294.3|8293.4|8293.9|8293|12
1650384970000|2022-04-19 16:16:10|8294.6|8293.1|8294.5|8293|8294.7|8293.4|8294.1|8293|9
1650384980000|2022-04-19 16:16:20|8294.6|8293.1|8294.2|8293.3|8294.6|8293.4|8294|8293|14
1650384990000|2022-04-19 16:16:30|8294.3|8293.4|8294.2|8293.3|8294.3|8293.4|8294.2|8293.3|4
1650385000000|2022-04-19 16:16:40|8294.3|8293.4|8294.8|8293.9|8294.8|8293.9|8294.3|8293.4|7
1650385010000|2022-04-19 16:16:50|8294.6|8293.7|8294.6|8293.7|8294.7|8293.8|8294.4|8293.5|11
1650385020000|2022-04-19 16:17:00|8294.5|8293.6|8294.7|8293.8|8294.8|8293.9|8294.4|8293.5|17
1650385030000|2022-04-19 16:17:10|8294.8|8293.9|8294.9|8294|8294.9|8294|8294.7|8293.8|6
1650385040000|2022-04-19 16:17:20|8294.8|8293.9|8295|8294.1|8295|8294.1|8294.7|8293.8|9
1650385050000|2022-04-19 16:17:30|8294.9|8294|8295.2|8294.3|8295.2|8294.3|8294.8|8293.9|11
1650385060000|2022-04-19 16:17:40|8295|8294.1|8295.2|8294.3|8295.2|8294.3|8294.9|8294|14
1650385070000|2022-04-19 16:17:50|8295.5|8294|8295.2|8294.3|8295.5|8294.4|8295.2|8294|4
1650385080000|2022-04-19 16:18:00|8295.3|8294.4|8295.4|8293.9|8295.4|8294.4|8294.9|8293.7|12
1650385090000|2022-04-19 16:18:10|8295.3|8293.8|8295|8294.1|8295.3|8294.3|8295|8293.8|12
1650385100000|2022-04-19 16:18:20|8295.1|8294.2|8295.3|8293.8|8295.3|8294.3|8295|8293.8|11
1650385110000|2022-04-19 16:18:30|8295|8294.1|8295.4|8293.9|8295.4|8294.1|8294.7|8293.7|11
1650385120000|2022-04-19 16:18:40|8295.3|8293.8|8295.8|8294.9|8296|8294.9|8295.1|8293.8|15
1650385130000|2022-04-19 16:18:50|8295.7|8294.8|8296.3|8294.8|8296.4|8295.1|8295.7|8294.4|16
1650385140000|2022-04-19 16:19:00|8296|8295.1|8296.8|8295.9|8296.9|8295.9|8296|8294.8|21
1650385150000|2022-04-19 16:19:10|8296.7|8295.8|8296.4|8295.5|8296.8|8295.9|8296.4|8295.5|15
1650385160000|2022-04-19 16:19:20|8296.3|8295.4|8296|8295.1|8296.3|8295.4|8296|8295.1|6
1650385170000|2022-04-19 16:19:30|8296.3|8294.8|8296|8295.1|8296.3|8295.2|8296|8294.8|6
1650385180000|2022-04-19 16:19:40|8296.1|8295.2|8296.3|8295.4|8296.8|8295.6|8296|8295.1|20
1650385190000|2022-04-19 16:19:50|8296.2|8295.3|8296.7|8295.2|8296.7|8295.5|8296.2|8295|13
1650385200000|2022-04-19 16:20:00|8296.4|8295.5|8296.6|8295.7|8297|8295.8|8296.3|8295.1|17
1650385210000|2022-04-19 16:20:10|8296.7|8295.8|8296.6|8295.7|8297.1|8295.9|8296.6|8295.5|9
1650385220000|2022-04-19 16:20:20|8296.7|8295.8|8297.3|8295.8|8297.3|8296.2|8296.7|8295.8|14
1650385230000|2022-04-19 16:20:30|8297.2|8295.7|8297.2|8296.3|8297.3|8296.4|8296.9|8295.7|17
1650385240000|2022-04-19 16:20:40|8297.1|8296.2|8297.1|8296.2|8297.2|8296.3|8297.1|8296.2|9
1650385250000|2022-04-19 16:20:50|8297|8296.1|8296.9|8296|8297.2|8296.2|8296.9|8295.6|11
1650385260000|2022-04-19 16:21:00|8296.8|8295.9|8296.6|8295.7|8297.2|8296|8296.6|8295.6|14
1650385270000|2022-04-19 16:21:10|8296.7|8295.8|8296.6|8295.7|8296.7|8295.8|8296.5|8295.6|4
1650385280000|2022-04-19 16:21:20|8296.5|8295.6|8296.6|8295.7|8296.6|8295.7|8296.5|8295.6|4
1650385290000|2022-04-19 16:21:30|8296.3|8295.4|8296.3|8295.4|8296.3|8295.4|8296.2|8295.3|3
1650385300000|2022-04-19 16:21:40|8296.2|8295.3|8297|8295.5|8297|8295.8|8296.1|8295.2|21
1650385310000|2022-04-19 16:21:50|8296.7|8295.8|8296.5|8295.6|8296.9|8295.8|8296.5|8295.3|9
1650385320000|2022-04-19 16:22:00|8296.4|8295.5|8296.4|8295.5|8296.4|8295.5|8296.3|8295.4|11
1650385330000|2022-04-19 16:22:10|8296.3|8295.4|8296.2|8295.3|8296.4|8295.5|8296.1|8295.2|12
1650385340000|2022-04-19 16:22:20|8296.3|8295.4|8296.2|8295.3|8296.4|8295.5|8296.2|8295.3|14
1650385350000|2022-04-19 16:22:30|8296.1|8295.2|8296.3|8295.4|8296.4|8295.5|8296.1|8295.2|14
1650385360000|2022-04-19 16:22:40|8296.2|8295.3|8296.2|8295.3|8296.2|8295.3|8296.1|8295.2|3
1650385370000|2022-04-19 16:22:50|8296.3|8295.4|8295.9|8295|8296.3|8295.4|8295.9|8294.6|14
1650385380000|2022-04-19 16:23:00|8295.8|8294.9|8295.5|8294.6|8296|8295.1|8295.5|8294.6|19
1650385390000|2022-04-19 16:23:10|8295.4|8294.5|8295.4|8294.5|8295.5|8294.6|8295.2|8294.3|15
1650385400000|2022-04-19 16:23:20|8295.5|8294.6|8295.2|8294.3|8295.5|8294.6|8294.9|8294|12
1650385410000|2022-04-19 16:23:30|8295.1|8294.2|8295.3|8293.8|8295.4|8294.2|8295.1|8293.8|3
1650385420000|2022-04-19 16:23:40|8295.2|8294.3|8295.2|8294.3|8295.2|8294.3|8295|8294.1|9
1650385430000|2022-04-19 16:23:50|8295.1|8294.2|8295.3|8294.4|8295.6|8294.4|8295.1|8294|15
1650385440000|2022-04-19 16:24:00|8295.4|8294.5|8295.5|8294.6|8295.8|8294.9|8295.2|8294.3|22
1650385450000|2022-04-19 16:24:10|8295.9|8294.4|8295.1|8294.2|8296|8294.9|8295.1|8294.1|15
1650385460000|2022-04-19 16:24:20|8295.2|8294.3|8295.1|8294.2|8295.2|8294.3|8295|8294.1|8
1650385470000|2022-04-19 16:24:30|8295.2|8294.3|8295.2|8294.3|8295.4|8294.5|8295.1|8294.2|10
1650385480000|2022-04-19 16:24:40|8295.1|8294.2|8295.5|8294|8295.5|8294.3|8295.1|8293.9|7
1650385490000|2022-04-19 16:24:50|8295.3|8294.4|8294.9|8294|8295.4|8294.5|8294.7|8293.8|17
1650385500000|2022-04-19 16:25:00|8294.8|8293.9|8295.2|8294.3|8295.3|8294.3|8294.7|8293.7|23
1650385510000|2022-04-19 16:25:10|8295.1|8294.2|8295.3|8294.4|8295.6|8294.4|8295.1|8293.8|11
1650385520000|2022-04-19 16:25:20|8295.7|8294.2|8295.8|8294.3|8295.8|8294.7|8295.6|8294.1|11
1650385530000|2022-04-19 16:25:30|8295.9|8294.4|8295.9|8294.4|8296.1|8294.6|8295.9|8294.4|6
1650385540000|2022-04-19 16:25:40|8296.1|8294.6|8296.3|8294.8|8296.4|8295.3|8296|8294.5|13
1650385550000|2022-04-19 16:25:50|8296.2|8294.7|8296|8295.1|8296.3|8295.3|8296|8294.7|14
1650385560000|2022-04-19 16:26:00|8296.1|8295.2|8296.4|8294.9|8296.5|8295.2|8296|8294.8|11
1650385570000|2022-04-19 16:26:10|8296.2|8295.3|8296.6|8295.1|8296.6|8295.4|8296.1|8295.1|5
1650385580000|2022-04-19 16:26:20|8296.5|8295|8296|8295.1|8296.6|8295.3|8295.9|8294.7|18
1650385590000|2022-04-19 16:26:30|8296.2|8294.7|8296.4|8294.9|8296.4|8295.2|8296.1|8294.7|6
1650385600000|2022-04-19 16:26:40|8296.2|8294.7|8296.2|8295.3|8296.5|8295.3|8296|8294.7|8
1650385610000|2022-04-19 16:26:50|8296.1|8295.2|8296|8295.1|8296.1|8295.2|8296|8295.1|4
1650385620000|2022-04-19 16:27:00|8296.1|8295.2|8296.5|8295|8296.5|8295.3|8296.1|8294.9|7
1650385630000|2022-04-19 16:27:10|8296.4|8294.9|8296.3|8295.4|8296.5|8295.4|8296.1|8294.9|12
1650385640000|2022-04-19 16:27:20|8296.2|8295.3|8295.9|8295|8296.4|8295.5|8295.8|8294.9|12
1650385650000|2022-04-19 16:27:30|8295.8|8294.9|8296.1|8295.2|8296.1|8295.2|8295.8|8294.9|8
1650385660000|2022-04-19 16:27:40|8296.2|8295.3|8296.2|8294.7|8296.5|8295.3|8296.2|8294.7|8
1650385670000|2022-04-19 16:27:50|8296.3|8294.8|8296.2|8295.3|8296.3|8295.4|8295.9|8294.8|11
1650385680000|2022-04-19 16:28:00|8296.3|8295.4|8296.6|8295.7|8296.8|8295.9|8296.3|8295.4|10
1650385690000|2022-04-19 16:28:10|8296.7|8295.8|8296.9|8296|8297.1|8296.2|8296.6|8295.7|15
1650385700000|2022-04-19 16:28:20|8297|8296.1|8297.6|8296.7|8298|8296.8|8297|8295.8|12
1650385710000|2022-04-19 16:28:30|8297.7|8296.8|8298.3|8296.8|8298.3|8297.2|8297.5|8296.6|18
1650385720000|2022-04-19 16:28:40|8298|8297.1|8298.5|8297|8298.5|8297.3|8297.8|8296.8|22
1650385730000|2022-04-19 16:28:50|8298.4|8296.9|8298.3|8296.8|8298.5|8297.2|8297.9|8296.8|9
1650385740000|2022-04-19 16:29:00|8298.2|8296.7|8298|8297.1|8298.4|8297.2|8298|8296.7|10
1650385750000|2022-04-19 16:29:10|8298.1|8297.2|8298.3|8297.4|8298.4|8297.5|8298|8297.1|11
1650385760000|2022-04-19 16:29:20|8298.4|8297.5|8299.1|8297.6|8299.2|8298.1|8298.1|8297.2|16
1650385770000|2022-04-19 16:29:30|8298.8|8297.9|8299|8298.1|8299.4|8298.2|8298.8|8297.7|20
1650385780000|2022-04-19 16:29:40|8298.9|8298|8299.1|8298.2|8299.2|8298.2|8298.9|8297.7|10
1650385790000|2022-04-19 16:29:50|8299.3|8297.8|8299.7|8298.8|8300.1|8299|8299.1|8297.8|19
1650385800000|2022-04-19 16:30:00|8299.8|8298.9|8298.9|8298|8299.9|8299|8298.9|8298|21
1650385810000|2022-04-19 16:30:10|8298.8|8297.9|8298.6|8297.7|8299.5|8298.6|8298.2|8297.3|19
1650385820000|2022-04-19 16:30:20|8298.5|8297.6|8298.1|8297.2|8298.8|8297.6|8298|8297.1|21
1650385830000|2022-04-19 16:30:30|8298|8297.1|8298|8297.1|8298.1|8297.2|8298|8297.1|3
1650385840000|2022-04-19 16:30:40|8298.1|8297.2|8298.3|8297.4|8298.4|8297.5|8298.1|8297.2|10
1650385850000|2022-04-19 16:30:50|8298.2|8297.3|8298.3|8297.4|8298.3|8297.4|8298.2|8297.3|2
1650385860000|2022-04-19 16:31:00|8298.4|8297.5|8298.4|8297.5|8298.4|8297.5|8298.4|8297.5|1
1650385870000|2022-04-19 16:31:10|8298.3|8297.4|8298.3|8297.4|8298.4|8297.5|8298.2|8297.3|7
1650385880000|2022-04-19 16:31:20|8298.2|8297.3|8298.4|8297.5|8298.5|8297.6|8298.2|8297.3|15
1650385890000|2022-04-19 16:31:30|8298.5|8297.6|8298.3|8297.4|8298.6|8297.7|8298.3|8297.4|5
1650385900000|2022-04-19 16:31:40|8298.2|8297.3|8298.1|8297.2|8298.3|8297.4|8298.1|8297.2|10
1650385910000|2022-04-19 16:31:50|8298.2|8297.3|8298.2|8297.3|8298.3|8297.4|8298.1|8297.2|5
1650385920000|2022-04-19 16:32:00|8298.3|8297.4|8298.8|8297.3|8298.8|8297.5|8298.3|8297.2|12
1650385930000|2022-04-19 16:32:10|8298.7|8297.2|8298.7|8297.2|8298.7|8297.2|8298.7|8297.2|1
1650385940000|2022-04-19 16:32:20|8298.8|8297.3|8299.2|8297.7|8299.2|8298|8298.6|8297.2|13
1650385950000|2022-04-19 16:32:30|8299.1|8297.6|8298.8|8297.9|8299.2|8297.9|8298.8|8297.6|4
1650385960000|2022-04-19 16:32:40|8299.1|8297.6|8298.3|8297.4|8299.1|8297.7|8298.3|8297.4|11
1650385970000|2022-04-19 16:32:50|8298.2|8297.3|8298.6|8297.1|8298.7|8297.4|8298.2|8297|8
1650385980000|2022-04-19 16:33:00|8298.7|8297.2|8298.6|8297.1|8298.7|8297.2|8298.6|8297.1|2
1650385990000|2022-04-19 16:33:10|8298.1|8297.2|8298.3|8297.4|8298.3|8297.4|8298.1|8297.2|3
1650386000000|2022-04-19 16:33:20|8298.6|8297.1|8298.7|8297.2|8298.8|8297.6|8298.2|8297.1|11
1650386010000|2022-04-19 16:33:30|8298.5|8297.6|8298.5|8297.6|8298.8|8297.7|8298.5|8297.2|6
1650386020000|2022-04-19 16:33:40|8298.6|8297.7|8298.7|8297.8|8298.7|8297.8|8298.5|8297.6|6
1650386030000|2022-04-19 16:33:50|8298.8|8297.9|8299.3|8298.4|8299.3|8298.4|8298.7|8297.8|6
1650386040000|2022-04-19 16:34:00|8299.4|8298.5|8299|8298.1|8299.8|8298.7|8298.9|8297.7|26
1650386050000|2022-04-19 16:34:10|8298.9|8298|8299.6|8298.1|8299.6|8298.1|8298.9|8297.6|17
1650386060000|2022-04-19 16:34:20|8299.7|8298.2|8299.9|8298.4|8299.9|8298.7|8299.3|8298.1|14
1650386070000|2022-04-19 16:34:30|8299.8|8298.3|8299.4|8298.5|8299.9|8298.7|8299.2|8298|12
1650386080000|2022-04-19 16:34:40|8299.5|8298.6|8300.1|8298.6|8300.1|8299|8299.4|8298.5|17
1650386090000|2022-04-19 16:34:50|8300.2|8298.7|8299.9|8299|8300.2|8299|8299.9|8298.6|4
1650386100000|2022-04-19 16:35:00|8300|8299.1|8299.6|8298.7|8300.2|8299.1|8299.6|8298.5|15
1650386110000|2022-04-19 16:35:10|8299.5|8298.6|8299.6|8298.7|8299.6|8298.7|8299.5|8298.6|4
1650386120000|2022-04-19 16:35:20|8299.4|8298.5|8299.6|8298.7|8299.6|8298.7|8299.4|8298.5|11
1650386130000|2022-04-19 16:35:30|8299.5|8298.6|8299.5|8298.6|8299.5|8298.6|8299.5|8298.6|1
1650386160000|2022-04-19 16:36:00|8299.6|8298.7|8299.6|8298.7|8299.6|8298.7|8299.5|8298.6|5
1650386170000|2022-04-19 16:36:10|8299.7|8298.8|8299.8|8298.9|8299.9|8299|8299.7|8298.8|10
1650386180000|2022-04-19 16:36:20|8299.7|8298.8|8300|8298.5|8300.1|8298.9|8299.7|8298.5|8
1650386190000|2022-04-19 16:36:30|8299.9|8298.4|8299.8|8298.3|8299.9|8298.7|8299.6|8298.3|4
1650386200000|2022-04-19 16:36:40|8300|8298.5|8300|8298.5|8300.1|8298.6|8299.9|8298.4|7
1650386210000|2022-04-19 16:36:50|8300.1|8298.6|8300|8298.5|8300.1|8298.6|8300|8298.5|6
1650386220000|2022-04-19 16:37:00|8299.6|8298.7|8299.5|8298.6|8299.7|8298.8|8299.5|8298.6|10
1650386230000|2022-04-19 16:37:10|8299.6|8298.7|8299.6|8298.7|8299.7|8298.8|8299.6|8298.7|5
1650386240000|2022-04-19 16:37:20|8299.7|8298.8|8299.6|8298.7|8300|8298.9|8299.5|8298.3|21
1650386250000|2022-04-19 16:37:30|8299.7|8298.8|8300|8298.5|8300|8298.8|8299.6|8298.4|8
1650386260000|2022-04-19 16:37:40|8300.1|8298.6|8300.1|8298.6|8300.1|8298.8|8299.7|8298.4|6
1650386270000|2022-04-19 16:37:50|8300|8298.5|8299.7|8298.8|8300.1|8298.9|8299.5|8298.4|20
1650386280000|2022-04-19 16:38:00|8299.8|8298.9|8300|8299.1|8300.3|8299.1|8299.8|8298.6|11
1650386290000|2022-04-19 16:38:10|8300.1|8299.2|8300.3|8298.8|8300.3|8299.2|8300|8298.8|5
1650386300000|2022-04-19 16:38:20|8300|8299.1|8300.2|8299.3|8300.5|8299.4|8300|8298.9|8
1650386310000|2022-04-19 16:38:30|8300.3|8299.4|8300.4|8298.9|8300.5|8299.4|8300.1|8298.9|8
1650386320000|2022-04-19 16:38:40|8300.2|8299.3|8300.6|8299.1|8300.6|8299.4|8300.2|8299|7
1650386330000|2022-04-19 16:38:50|8300.5|8299|8300.6|8299.1|8300.6|8299.1|8300.5|8299|4
1650386340000|2022-04-19 16:39:00|8300.7|8299.2|8300.4|8298.9|8300.7|8299.5|8300.2|8298.9|12
1650386350000|2022-04-19 16:39:10|8300.5|8299|8300.6|8299.1|8300.6|8299.1|8300.4|8298.9|4
1650386360000|2022-04-19 16:39:20|8300.4|8298.9|8300|8299.1|8300.4|8299.1|8300|8298.8|3
1650386370000|2022-04-19 16:39:30|8300.1|8299.2|8300.4|8298.9|8300.4|8299.2|8300|8298.8|11
1650386380000|2022-04-19 16:39:40|8299.9|8299|8299.9|8298.4|8300.2|8299|8299.5|8298.4|12
1650386390000|2022-04-19 16:39:50|8299.8|8298.9|8299.9|8299|8300.1|8299|8299.7|8298.4|11
1650386400000|2022-04-19 16:40:00|8299.8|8298.9|8300.2|8298.7|8300.2|8298.9|8299.8|8298.6|8
1650386410000|2022-04-19 16:40:10|8300.1|8298.6|8299.9|8299|8300.3|8299.1|8299.7|8298.5|8
1650386420000|2022-04-19 16:40:20|8299.8|8298.9|8299.9|8299|8300|8299.1|8299.8|8298.9|9
1650386430000|2022-04-19 16:40:30|8300|8299.1|8300.4|8298.9|8300.4|8299.1|8300|8298.8|5
1650386440000|2022-04-19 16:40:40|8300.3|8298.8|8300.3|8298.8|8300.4|8298.9|8300.3|8298.8|3
1650386450000|2022-04-19 16:40:50|8300.4|8298.9|8300.2|8299.3|8300.5|8299.4|8300.2|8298.9|7
1650386460000|2022-04-19 16:41:00|8300.3|8299.4|8300.3|8299.4|8300.3|8299.4|8300.2|8299.3|5
1650386470000|2022-04-19 16:41:10|8300.4|8299.5|8300.1|8299.2|8300.4|8299.5|8300.1|8299.2|10
1650386480000|2022-04-19 16:41:20|8300|8299.1|8300.1|8299.2|8300.1|8299.2|8300|8299.1|2
1650386490000|2022-04-19 16:41:30|8300|8299.1|8300.1|8299.2|8300.1|8299.2|8299.9|8299|6
1650386500000|2022-04-19 16:41:40|8300|8299.1|8300.2|8299.3|8300.5|8299.4|8300|8298.9|12
1650386510000|2022-04-19 16:41:50|8300.3|8299.4|8300.5|8299|8300.5|8299.4|8300.2|8299|3
1650386520000|2022-04-19 16:42:00|8300.4|8298.9|8300.4|8298.9|8300.5|8299|8300.4|8298.9|5
1650386530000|2022-04-19 16:42:10|8300.5|8299|8300.2|8299.3|8300.5|8299.4|8300.2|8298.9|5
1650386540000|2022-04-19 16:42:20|8300.3|8299.4|8300.3|8299.4|8300.3|8299.4|8300.2|8299.3|3
1650386550000|2022-04-19 16:42:30|8300.2|8299.3|8300.2|8299.3|8300.3|8299.4|8300.2|8299.3|3
1650386560000|2022-04-19 16:42:40|8300.3|8299.4|8301.1|8299.6|8301.2|8299.9|8300.3|8299.4|9
1650386570000|2022-04-19 16:42:50|8301.2|8299.7|8301|8299.5|8301.2|8299.9|8300.8|8299.4|14
1650386580000|2022-04-19 16:43:00|8300.7|8299.8|8300.6|8299.7|8300.9|8300|8300.6|8299.7|6
1650386590000|2022-04-19 16:43:10|8300.5|8299.6|8300.6|8299.7|8300.6|8299.7|8300.5|8299.6|6
1650386600000|2022-04-19 16:43:20|8300.5|8299.6|8300.5|8299.6|8300.5|8299.6|8300.5|8299.6|1
1650386610000|2022-04-19 16:43:30|8300.6|8299.7|8300.6|8299.7|8300.6|8299.7|8300.6|8299.7|1
1650386620000|2022-04-19 16:43:40|8300.5|8299.6|8300.7|8299.8|8301.1|8299.9|8300.5|8299.5|7
1650386630000|2022-04-19 16:43:50|8300.6|8299.7|8301.1|8299.6|8301.1|8299.9|8300.6|8299.5|7
1650386640000|2022-04-19 16:44:00|8301|8299.5|8300.7|8299.8|8301|8299.8|8300.6|8299.4|11
1650386650000|2022-04-19 16:44:10|8300.6|8299.7|8300.5|8299.6|8301|8299.8|8300.4|8299.5|5
1650386660000|2022-04-19 16:44:20|8300.4|8299.5|8300.4|8298.9|8300.5|8299.5|8300.2|8298.9|6
1650386670000|2022-04-19 16:44:30|8300.2|8299.3|8300.6|8299.1|8300.6|8299.4|8300.2|8299|10
1650386680000|2022-04-19 16:44:40|8300.5|8299|8300.2|8299.3|8300.6|8299.4|8300.2|8299|7
1650386690000|2022-04-19 16:44:50|8300.1|8299.2|8300|8299.1|8300.2|8299.3|8300|8299.1|8
1650386700000|2022-04-19 16:45:00|8300.1|8299.2|8300|8299.1|8300.3|8299.2|8299.8|8298.6|12
1650386710000|2022-04-19 16:45:10|8300.3|8298.8|8300.2|8298.7|8300.3|8298.8|8300.2|8298.7|6
1650386720000|2022-04-19 16:45:20|8300.3|8298.8|8300.3|8298.8|8300.3|8299.1|8299.8|8298.7|11
1650386730000|2022-04-19 16:45:30|8300.4|8298.9|8299.9|8299|8300.4|8299|8299.8|8298.7|5
1650386740000|2022-04-19 16:45:40|8299.8|8298.9|8300.2|8299.3|8300.2|8299.3|8299.8|8298.9|5
1650386750000|2022-04-19 16:45:50|8300.3|8299.4|8300.4|8299.5|8300.5|8299.6|8300.1|8299.2|9
1650386760000|2022-04-19 16:46:00|8300.5|8299.6|8300.3|8299.4|8300.8|8299.6|8300.3|8299.2|8
1650386770000|2022-04-19 16:46:10|8300.6|8299.1|8300.3|8299.4|8300.6|8299.4|8300.2|8299|6
1650386780000|2022-04-19 16:46:20|8300.2|8299.3|8300.1|8299.2|8300.6|8299.4|8300.1|8299|10
1650386790000|2022-04-19 16:46:30|8300.2|8299.3|8300.2|8299.3|8300.5|8299.3|8300|8298.8|14
1650386800000|2022-04-19 16:46:40|8300.3|8299.4|8300.7|8299.2|8300.7|8299.5|8300.3|8299.2|5
1650386810000|2022-04-19 16:46:50|8300.6|8299.1|8300.6|8299.1|8300.6|8299.1|8300.6|8299.1|1
1650386820000|2022-04-19 16:47:00|8300.3|8299.4|8300.1|8299.2|8300.4|8299.4|8300.1|8298.9|14
1650386830000|2022-04-19 16:47:10|8300.2|8299.3|8299.9|8299|8300.2|8299.3|8299.7|8298.8|13
1650386840000|2022-04-19 16:47:20|8300.3|8298.8|8300.2|8299.3|8300.3|8299.4|8300|8298.7|10
1650386850000|2022-04-19 16:47:30|8300.3|8299.4|8300.3|8299.4|8300.5|8299.4|8300.3|8299|3
1650386860000|2022-04-19 16:47:40|8300.2|8299.3|8300.3|8299.4|8300.3|8299.4|8300.1|8299.2|6
1650386870000|2022-04-19 16:47:50|8300.2|8299.3|8300.2|8299.3|8300.3|8299.4|8300.2|8299.3|3
1650386880000|2022-04-19 16:48:00|8300.4|8299.5|8300.2|8299.3|8300.4|8299.5|8300.2|8299.3|8
1650386890000|2022-04-19 16:48:10|8300.1|8299.2|8300.1|8299.2|8300.2|8299.3|8300.1|8299.2|5
1650386900000|2022-04-19 16:48:20|8300.2|8299.3|8300.1|8299.2|8300.2|8299.3|8300.1|8299.2|2
1650386910000|2022-04-19 16:48:30|8300.2|8299.3|8299.9|8299|8300.2|8299.3|8299.9|8299|8
1650386920000|2022-04-19 16:48:40|8300|8299.1|8300.1|8299.2|8300.3|8299.4|8300|8299.1|12
1650386930000|2022-04-19 16:48:50|8300|8299.1|8300.1|8299.2|8300.2|8299.3|8300|8299.1|6
1650386940000|2022-04-19 16:49:00|8300.2|8299.3|8300.2|8299.3|8300.2|8299.3|8300.1|8299.2|3
1650386950000|2022-04-19 16:49:10|8300.4|8298.9|8300.1|8299.2|8300.5|8299.5|8300|8298.9|19
1650386960000|2022-04-19 16:49:20|8300.2|8299.3|8299.7|8298.8|8300.2|8299.3|8299.7|8298.6|16
1650386970000|2022-04-19 16:49:30|8299.6|8298.7|8299.8|8298.9|8299.8|8298.9|8299.6|8298.7|7
1650386980000|2022-04-19 16:49:40|8299.7|8298.8|8299.1|8298.2|8299.9|8298.9|8299.1|8298.2|20
1650386990000|2022-04-19 16:49:50|8299.5|8298|8299.5|8298|8299.5|8298|8299.4|8297.9|5
1650387000000|2022-04-19 16:50:00|8299.4|8297.9|8299.2|8298.3|8299.4|8298.3|8299.1|8297.9|9
1650387010000|2022-04-19 16:50:10|8299.1|8298.2|8299|8298.1|8299.1|8298.2|8298.8|8297.9|17
1650387020000|2022-04-19 16:50:20|8298.9|8298|8299.3|8298.4|8299.5|8298.4|8298.9|8297.9|7
1650387030000|2022-04-19 16:50:30|8299.4|8298.5|8300.7|8299.8|8300.9|8299.8|8299.3|8298.2|22
1650387040000|2022-04-19 16:50:40|8300.6|8299.7|8301.1|8299.6|8301.1|8299.9|8300.6|8299.6|11
1650387050000|2022-04-19 16:50:50|8301|8299.5|8301|8299.5|8301.1|8299.6|8301|8299.5|5
1650387060000|2022-04-19 16:51:00|8300.7|8299.8|8300.7|8299.8|8300.8|8299.9|8300.6|8299.7|10
1650387070000|2022-04-19 16:51:10|8300.8|8299.9|8300.7|8299.8|8301|8299.9|8300.7|8299.5|8
1650387080000|2022-04-19 16:51:20|8300.8|8299.9|8300.7|8299.8|8300.8|8299.9|8300.7|8299.8|4
1650387090000|2022-04-19 16:51:30|8300.8|8299.9|8301.1|8299.6|8301.1|8300|8300.6|8299.5|11
1650387100000|2022-04-19 16:51:40|8301|8299.5|8300.7|8299.8|8301.1|8299.9|8300.7|8299.5|12
1650387110000|2022-04-19 16:51:50|8300.9|8300|8301.8|8300.9|8301.9|8300.9|8300.9|8299.9|17
1650387120000|2022-04-19 16:52:00|8302|8300.5|8301.6|8300.7|8302|8301|8301.5|8300.5|17
1650387130000|2022-04-19 16:52:10|8301.5|8300.6|8302|8300.5|8302|8300.8|8301.5|8300.5|8
1650387140000|2022-04-19 16:52:20|8301.9|8300.4|8301.8|8300.3|8301.9|8300.4|8301.8|8300.3|2
1650387150000|2022-04-19 16:52:30|8301.5|8300.6|8301.2|8300.3|8301.5|8300.6|8301.2|8300.3|12
1650387160000|2022-04-19 16:52:40|8301.3|8300.4|8302.2|8301.3|8302.6|8301.7|8301.3|8300.3|16
1650387170000|2022-04-19 16:52:50|8302.4|8301.5|8302.3|8300.8|8302.6|8301.6|8301.8|8300.6|18
1650387180000|2022-04-19 16:53:00|8302|8301.1|8302.2|8300.7|8302.3|8301.2|8301.9|8300.7|11
1650387190000|2022-04-19 16:53:10|8302|8301.1|8301.9|8301|8302|8301.1|8301.9|8301|4
1650387200000|2022-04-19 16:53:20|8302.2|8300.7|8302.2|8300.7|8302.3|8300.8|8302.2|8300.7|5
1650387210000|2022-04-19 16:53:30|8302|8301.1|8301.9|8301|8302|8301.1|8301.9|8301|2
1650387220000|2022-04-19 16:53:40|8302|8301.1|8301.9|8301|8302|8301.1|8301.9|8301|2
1650387230000|2022-04-19 16:53:50|8302|8301.1|8302.2|8301.3|8302.5|8301.5|8302|8301|8
1650387240000|2022-04-19 16:54:00|8302.1|8301.2|8302|8301.1|8302.1|8301.2|8302|8301.1|4
1650387250000|2022-04-19 16:54:10|8301.9|8301|8301.5|8300.6|8302|8301.1|8301.5|8300.6|10
1650387260000|2022-04-19 16:54:20|8301.4|8300.5|8302|8301.1|8302.1|8301.2|8301.4|8300.2|10
1650387270000|2022-04-19 16:54:30|8302.1|8301.2|8302.1|8301.2|8302.2|8301.3|8302|8301.1|7
1650387280000|2022-04-19 16:54:40|8302.2|8301.3|8302.4|8301.5|8302.4|8301.5|8302.2|8301.3|9
1650387290000|2022-04-19 16:54:50|8302.3|8301.4|8302.4|8301.5|8302.5|8301.6|8302.3|8301.4|9
1650387300000|2022-04-19 16:55:00|8302.5|8301.6|8302.6|8301.7|8302.6|8301.7|8302.4|8301.5|8
1650387310000|2022-04-19 16:55:10|8302.5|8301.6|8302.3|8301.4|8302.5|8301.6|8301.7|8300.8|16
1650387320000|2022-04-19 16:55:20|8302.2|8301.3|8302.3|8301.4|8302.5|8301.6|8302.2|8301.3|13
1650387330000|2022-04-19 16:55:30|8302.4|8301.5|8302.3|8301.4|8302.4|8301.5|8302.3|8301.4|2
1650387340000|2022-04-19 16:55:40|8302.6|8301.1|8302.6|8301.1|8302.6|8301.1|8302.6|8301.1|1
1650387350000|2022-04-19 16:55:50|8302.3|8301.4|8302.3|8301.4|8302.4|8301.5|8302.2|8301.3|5
1650387360000|2022-04-19 16:56:00|8302.2|8301.3|8302.2|8301.3|8302.3|8301.4|8302.2|8301.3|9
1650387370000|2022-04-19 16:56:10|8302.3|8301.4|8302.8|8301.3|8302.8|8301.8|8302.2|8301.3|10
1650387380000|2022-04-19 16:56:20|8302.7|8301.2|8302.1|8301.2|8302.8|8301.6|8302|8301.1|15
1650387390000|2022-04-19 16:56:30|8302|8301.1|8302.3|8300.8|8302.3|8301.1|8301.9|8300.7|6
1650387400000|2022-04-19 16:56:40|8302|8301.1|8302|8301.1|8302.1|8301.2|8301.9|8301|7
1650387410000|2022-04-19 16:56:50|8302.1|8301.2|8302.1|8301.2|8302.1|8301.2|8302|8301.1|7
1650387420000|2022-04-19 16:57:00|8302|8301.1|8302|8301.1|8302.1|8301.2|8302|8301.1|15
1650387430000|2022-04-19 16:57:10|8302.1|8301.2|8302.2|8301.3|8302.4|8301.5|8302.1|8301.2|13
1650387440000|2022-04-19 16:57:20|8302.3|8301.4|8302.6|8301.7|8302.6|8301.7|8302.2|8301.3|6
1650387450000|2022-04-19 16:57:30|8302.5|8301.6|8302.6|8301.7|8302.6|8301.7|8302.5|8301.6|6
1650387460000|2022-04-19 16:57:40|8302.5|8301.6|8302.4|8301.5|8302.6|8301.7|8302.3|8301.4|8
1650387470000|2022-04-19 16:57:50|8302.5|8301.6|8302|8301.1|8302.5|8301.6|8302|8301.1|7
1650387480000|2022-04-19 16:58:00|8302.1|8301.2|8301.8|8300.9|8302.1|8301.2|8301.7|8300.8|16
1650387490000|2022-04-19 16:58:10|8301.7|8300.8|8301.6|8300.7|8301.7|8300.8|8301.5|8300.6|4
1650387510000|2022-04-19 16:58:30|8301.5|8300.6|8301.4|8300.5|8301.6|8300.7|8301.4|8300.5|4
1650387520000|2022-04-19 16:58:40|8301.5|8300.6|8301.3|8300.4|8301.5|8300.6|8301.1|8300.2|15
1650387530000|2022-04-19 16:58:50|8301.2|8300.3|8301.6|8300.7|8301.6|8300.7|8301.2|8300.3|15
1650387540000|2022-04-19 16:59:00|8301.5|8300.6|8301.4|8300.5|8301.6|8300.7|8301.4|8300.5|8
1650387550000|2022-04-19 16:59:10|8301.3|8300.4|8301.4|8300.5|8301.4|8300.5|8301.3|8300.4|6
1650387560000|2022-04-19 16:59:20|8301.5|8300.6|8300.8|8299.9|8301.5|8300.6|8300.8|8299.9|17
1650387570000|2022-04-19 16:59:30|8300.9|8300|8300.8|8299.9|8301|8300.1|8300.8|8299.9|8
1650387580000|2022-04-19 16:59:40|8300.7|8299.8|8300.8|8299.3|8300.8|8299.8|8300.2|8299.1|17
1650387590000|2022-04-19 16:59:50|8300.7|8299.2|8300.9|8300|8301.1|8300.2|8300.3|8299.2|11
1650387600000|2022-04-19 17:00:00|8301|8300.1|8301.4|8300.5|8301.4|8300.5|8300.9|8299.7|16
1650387610000|2022-04-19 17:00:10|8301.7|8300.2|8301.8|8300.3|8301.8|8300.6|8301.5|8300.1|8
1650387620000|2022-04-19 17:00:20|8301.9|8300.4|8301.9|8300.4|8301.9|8300.4|8301.8|8300.3|5
1650387630000|2022-04-19 17:00:30|8301.8|8300.3|8301.5|8300.6|8301.9|8300.7|8301.4|8300.3|11
1650387640000|2022-04-19 17:00:40|8301.4|8300.5|8301.5|8300.6|8301.5|8300.6|8301.4|8300.5|4
1650387660000|2022-04-19 17:01:00|8301.4|8300.5|8301.3|8300.4|8301.5|8300.6|8301.3|8300.4|8
1650387670000|2022-04-19 17:01:10|8301.4|8300.5|8301.4|8300.5|8301.5|8300.6|8301.3|8300.4|8
1650387680000|2022-04-19 17:01:20|8301.5|8300.6|8300.8|8299.9|8301.5|8300.6|8300.7|8299.8|12
1650387690000|2022-04-19 17:01:30|8300.7|8299.8|8300.7|8299.8|8300.8|8299.9|8300.6|8299.7|7
1650387700000|2022-04-19 17:01:40|8300.8|8299.9|8300.8|8299.9|8301|8300.1|8300.8|8299.9|9
1650387710000|2022-04-19 17:01:50|8300.7|8299.8|8300.6|8299.7|8300.8|8299.9|8300.5|8299.6|9
1650387720000|2022-04-19 17:02:00|8300.5|8299.6|8300.5|8299.6|8300.6|8299.7|8300.5|8299.6|3
1650387730000|2022-04-19 17:02:10|8300.6|8299.7|8300.6|8299.7|8300.6|8299.7|8300.5|8299.6|3
1650387740000|2022-04-19 17:02:20|8300.5|8299.6|8300.6|8299.7|8300.6|8299.7|8300.5|8299.6|8
1650387750000|2022-04-19 17:02:30|8300.9|8300|8301|8300.1|8301|8300.1|8300.9|8300|8
1650387760000|2022-04-19 17:02:40|8300.9|8300|8300.8|8299.9|8301.2|8300.3|8300.8|8299.7|9
1650387770000|2022-04-19 17:02:50|8300.7|8299.8|8300.4|8299.5|8300.9|8299.9|8300.4|8299.4|16
1650387780000|2022-04-19 17:03:00|8300.2|8299.3|8300.8|8299.3|8300.8|8299.6|8300.2|8299|15
1650387790000|2022-04-19 17:03:10|8300.4|8299.5|8300|8299.1|8300.4|8299.5|8299.9|8298.8|14
1650387800000|2022-04-19 17:03:20|8300.3|8298.8|8300|8299.1|8300.3|8299.1|8300|8298.7|4
1650387810000|2022-04-19 17:03:30|8300.3|8298.8|8299.9|8299|8300.3|8299|8299.9|8298.6|7
1650387820000|2022-04-19 17:03:40|8299.8|8298.9|8299.8|8298.9|8299.9|8299|8299.8|8298.9|5
1650387830000|2022-04-19 17:03:50|8300|8299.1|8300|8299.1|8300|8299.1|8299.9|8299|3
1650387840000|2022-04-19 17:04:00|8299.9|8299|8299.9|8299|8300.3|8299.1|8299.9|8298.7|10
1650387850000|2022-04-19 17:04:10|8299.8|8298.9|8300.1|8299.2|8300.2|8299.2|8299.8|8298.5|16
1650387860000|2022-04-19 17:04:20|8300.2|8299.3|8300.6|8299.1|8300.6|8299.4|8300.2|8298.9|9
1650387870000|2022-04-19 17:04:30|8300.5|8299|8300.2|8299.3|8300.6|8299.5|8300.1|8299|11
1650387880000|2022-04-19 17:04:40|8300.1|8299.2|8300.2|8299.3|8300.5|8299.4|8300.1|8298.9|10
1650387890000|2022-04-19 17:04:50|8300.1|8299.2|8300.2|8299.3|8300.9|8299.4|8300.1|8298.9|15
1650387900000|2022-04-19 17:05:00|8300.5|8299|8300.3|8299.4|8300.6|8299.4|8300.3|8298.8|9
1650387910000|2022-04-19 17:05:10|8300.2|8299.3|8300.6|8299.1|8300.6|8299.4|8300.1|8299.1|8
1650387920000|2022-04-19 17:05:20|8300.5|8299|8300.5|8299|8300.5|8299|8300.5|8299|1
1650387930000|2022-04-19 17:05:30|8300.7|8299.2|8300.8|8299.3|8300.8|8299.5|8300.4|8299.1|9
1650387940000|2022-04-19 17:05:40|8300.7|8299.2|8300.4|8299.5|8300.7|8299.5|8300.3|8299|14
1650387950000|2022-04-19 17:05:50|8300.3|8299.4|8300.8|8299.3|8300.8|8299.4|8300.2|8299.2|7
1650387960000|2022-04-19 17:06:00|8300.6|8299.1|8300.3|8299.4|8300.7|8299.5|8300.3|8299.1|4
1650387970000|2022-04-19 17:06:10|8300.4|8299.5|8300.4|8299.5|8300.5|8299.6|8300.4|8299.5|7
1650387980000|2022-04-19 17:06:20|8300.5|8299.6|8300.5|8299.6|8300.6|8299.7|8300.4|8299.5|14
1650387990000|2022-04-19 17:06:30|8300.4|8299.5|8300.3|8299.4|8300.4|8299.5|8300.3|8299.4|2
1650388000000|2022-04-19 17:06:40|8300.4|8299.5|8300.5|8299.6|8300.7|8299.6|8300.2|8299.1|10
1650388010000|2022-04-19 17:06:50|8300.4|8299.5|8300.8|8299.9|8300.9|8299.9|8300.4|8299.2|9
1650388020000|2022-04-19 17:07:00|8300.7|8299.8|8301.3|8299.8|8301.3|8300|8300.7|8299.6|11
1650388030000|2022-04-19 17:07:10|8301.2|8299.7|8301|8300.1|8301.3|8300.2|8300.8|8299.6|19
1650388040000|2022-04-19 17:07:20|8301.3|8300.4|8301.3|8300.4|8301.8|8300.7|8301.1|8300.2|22
1650388050000|2022-04-19 17:07:30|8301.6|8300.1|8301.7|8300.2|8301.7|8300.5|8301.2|8300|12
1650388060000|2022-04-19 17:07:40|8301.6|8300.1|8301.1|8300.2|8301.6|8300.2|8301.1|8299.9|3
1650388070000|2022-04-19 17:07:50|8301.2|8300.3|8301|8300.1|8301.4|8300.5|8301|8300.1|13
1650388080000|2022-04-19 17:08:00|8300.8|8299.9|8300.9|8300|8301.1|8300|8300.7|8299.5|19
1650388090000|2022-04-19 17:08:10|8300.8|8299.9|8300.7|8299.8|8300.8|8299.9|8300.6|8299.7|8
1650388100000|2022-04-19 17:08:20|8300.8|8299.9|8300.3|8299.4|8300.8|8299.9|8300.2|8299.3|5
1650388110000|2022-04-19 17:08:30|8300.6|8299.1|8300.6|8299.1|8300.6|8299.1|8300.5|8299|3
1650388120000|2022-04-19 17:08:40|8300.5|8299|8300.1|8299.2|8300.5|8299.3|8300|8299|14
1650388130000|2022-04-19 17:08:50|8300|8299.1|8300.4|8299.5|8300.5|8299.6|8300|8298.9|18
1650388140000|2022-04-19 17:09:00|8300.3|8299.4|8300.6|8299.7|8300.6|8299.7|8300.3|8299.4|11
1650388150000|2022-04-19 17:09:10|8300.9|8300|8300.8|8299.3|8301.1|8300.1|8300.4|8299.2|18
1650388160000|2022-04-19 17:09:20|8300.6|8299.7|8300.5|8299.6|8300.7|8299.8|8300.5|8299.6|10
1650388170000|2022-04-19 17:09:30|8300.4|8299.5|8300|8299.1|8300.5|8299.6|8299.9|8299|16
1650388180000|2022-04-19 17:09:40|8300.1|8299.2|8300|8299.1|8300.1|8299.2|8299.8|8298.9|10
1650388190000|2022-04-19 17:09:50|8300.2|8299.3|8300|8299.1|8300.2|8299.3|8300|8299.1|15
1650388200000|2022-04-19 17:10:00|8300.1|8299.2|8300.1|8299.2|8300.1|8299.2|8300|8299.1|17
1650388210000|2022-04-19 17:10:10|8300|8299.1|8300|8299.1|8300.1|8299.2|8299.9|8299|15
1650388220000|2022-04-19 17:10:20|8299.9|8299|8300.1|8299.2|8300.2|8299.3|8299.9|8299|7
1650388230000|2022-04-19 17:10:30|8300|8299.1|8300.3|8299.4|8300.5|8299.6|8300|8299.1|15
1650388240000|2022-04-19 17:10:40|8300.2|8299.3|8300|8299.1|8300.2|8299.3|8300|8299.1|12
1650388250000|2022-04-19 17:10:50|8299.9|8299|8300.3|8299.4|8300.4|8299.4|8299.9|8298.7|10
1650388260000|2022-04-19 17:11:00|8300.4|8299.5|8300.6|8299.7|8300.6|8299.7|8300.3|8299.4|7
1650388270000|2022-04-19 17:11:10|8300.5|8299.6|8300.6|8299.7|8300.7|8299.8|8300.5|8299.6|8
1650388290000|2022-04-19 17:11:30|8300.5|8299.6|8300.5|8299.6|8300.7|8299.6|8300.3|8299.2|9
1650388300000|2022-04-19 17:11:40|8300.4|8299.5|8300.4|8299.5|8300.9|8299.9|8300.4|8299.4|12
1650388310000|2022-04-19 17:11:50|8300.7|8299.2|8300.3|8299.4|8300.7|8299.5|8300.3|8299|12
1650388320000|2022-04-19 17:12:00|8300.7|8299.2|8300.4|8299.5|8300.8|8299.6|8300.3|8299.1|14
1650388330000|2022-04-19 17:12:10|8300.5|8299.6|8300.6|8299.7|8300.8|8299.8|8300.4|8299.3|20
1650388340000|2022-04-19 17:12:20|8300.5|8299.6|8300.8|8299.3|8300.8|8299.7|8300.3|8299.2|12
1650388350000|2022-04-19 17:12:30|8300.7|8299.2|8300.8|8299.3|8300.8|8299.8|8300.6|8299.2|8
1650388360000|2022-04-19 17:12:40|8300.9|8299.4|8300.9|8299.4|8300.9|8299.4|8300.8|8299.3|3
1650388370000|2022-04-19 17:12:50|8300.7|8299.8|8300.7|8299.8|8300.7|8299.8|8300.6|8299.7|7
1650388380000|2022-04-19 17:13:00|8300.6|8299.7|8300.8|8299.3|8300.9|8299.8|8300.5|8299.3|14
1650388390000|2022-04-19 17:13:10|8300.9|8299.4|8300.7|8299.8|8300.9|8299.9|8300.5|8299.4|8
1650388400000|2022-04-19 17:13:20|8300.8|8299.9|8300.7|8299.8|8300.8|8299.9|8300.7|8299.8|6
1650388410000|2022-04-19 17:13:30|8300.8|8299.9|8300.9|8300|8301|8300.1|8300.8|8299.9|9
1650388420000|2022-04-19 17:13:40|8301|8300.1|8301|8300.1|8301|8300.1|8300.9|8300|3
1650388430000|2022-04-19 17:13:50|8300.9|8300|8300.9|8300|8301.3|8300.1|8300.8|8299.6|11
1650388440000|2022-04-19 17:14:00|8301|8300.1|8301|8300.1|8301|8300.1|8300.9|8300|5
1650388450000|2022-04-19 17:14:10|8301.1|8300.2|8301.2|8299.7|8301.2|8300.2|8300.8|8299.6|10
1650388460000|2022-04-19 17:14:20|8301.3|8299.8|8301|8300.1|8301.3|8300.2|8301|8299.8|3
1650388470000|2022-04-19 17:14:30|8301.2|8300.3|8301|8300.1|8301.2|8300.3|8300.9|8300|15
1650388480000|2022-04-19 17:14:40|8301.1|8300.2|8300.9|8300|8301.1|8300.2|8300.9|8300|5
1650388490000|2022-04-19 17:14:50|8301.2|8299.7|8300.7|8299.8|8301.2|8299.8|8300.6|8299.6|4
1650388500000|2022-04-19 17:15:00|8300.8|8299.9|8300.9|8299.4|8300.9|8299.9|8300.5|8299.3|12
1650388510000|2022-04-19 17:15:10|8300.4|8299.5|8300.4|8299.5|8300.7|8299.5|8300.2|8299.1|5
1650388520000|2022-04-19 17:15:20|8300.7|8299.2|8300.9|8299.4|8300.9|8299.4|8300.7|8299.2|3
1650388530000|2022-04-19 17:15:30|8301|8299.5|8300.8|8299.9|8301|8299.9|8300.7|8299.3|11
1650388540000|2022-04-19 17:15:40|8300.7|8299.8|8300.5|8299.6|8300.8|8299.9|8300.5|8299.2|6
1650388560000|2022-04-19 17:16:00|8300.6|8299.7|8300.5|8299.6|8300.7|8299.8|8300.5|8299.6|4
1650388570000|2022-04-19 17:16:10|8300.6|8299.7|8300.8|8299.9|8300.8|8299.9|8300.5|8299.6|7
1650388580000|2022-04-19 17:16:20|8300.7|8299.8|8300.8|8299.9|8300.8|8299.9|8300.7|8299.8|10
1650388590000|2022-04-19 17:16:30|8300.7|8299.8|8300.8|8299.9|8300.8|8299.9|8300.6|8299.7|8
1650388610000|2022-04-19 17:16:50|8300.9|8300|8300.8|8299.9|8300.9|8300|8300.8|8299.9|2
1650388620000|2022-04-19 17:17:00|8300.7|8299.8|8300.6|8299.7|8300.8|8299.9|8300.6|8299.7|4
1650388630000|2022-04-19 17:17:10|8300.7|8299.8|8300.6|8299.7|8300.7|8299.8|8300.6|8299.7|6
1650388640000|2022-04-19 17:17:20|8300.7|8299.8|8300.7|8299.8|8300.7|8299.8|8300.7|8299.8|1
1650388650000|2022-04-19 17:17:30|8300.6|8299.7|8300.7|8299.8|8300.7|8299.8|8300.6|8299.7|2
1650388670000|2022-04-19 17:17:50|8300.6|8299.7|8301|8299.5|8301.1|8299.9|8300.6|8299.4|8
1650388680000|2022-04-19 17:18:00|8300.8|8299.9|8300.8|8299.9|8301|8299.9|8300.7|8299.5|11
1650388690000|2022-04-19 17:18:10|8300.7|8299.8|8301.4|8299.9|8301.4|8300.2|8300.7|8299.8|15
1650388700000|2022-04-19 17:18:20|8301.2|8299.7|8301.5|8300|8301.5|8300.3|8300.7|8299.5|24
1650388710000|2022-04-19 17:18:30|8301.6|8300.1|8301.6|8300.1|8301.6|8300.1|8301.5|8300|5
1650388720000|2022-04-19 17:18:40|8301.5|8300|8301.3|8300.4|8301.8|8300.5|8301.3|8300|10
1650388730000|2022-04-19 17:18:50|8301.6|8300.1|8301.9|8300.4|8302|8300.6|8301.5|8300.1|10
1650388740000|2022-04-19 17:19:00|8301.8|8300.3|8301.8|8300.3|8301.9|8300.4|8301.7|8300.2|7
1650388750000|2022-04-19 17:19:10|8301.7|8300.2|8301.7|8300.2|8301.9|8300.4|8301.7|8300.2|7
1650388760000|2022-04-19 17:19:20|8301.8|8300.3|8301.7|8300.2|8301.8|8300.3|8301.6|8300.1|8
1650388770000|2022-04-19 17:19:30|8301.4|8300.5|8301.9|8300.4|8301.9|8300.6|8301.4|8300.2|12
1650388780000|2022-04-19 17:19:40|8301.8|8300.3|8301.6|8300.1|8301.9|8300.4|8301.6|8300.1|7
1650388790000|2022-04-19 17:19:50|8301.8|8300.3|8301.7|8300.8|8301.9|8300.8|8301.6|8300.3|6
1650388800000|2022-04-19 17:20:00|8301.8|8300.9|8302|8300.5|8302|8300.9|8301.8|8300.5|2
1650388810000|2022-04-19 17:20:10|8302.1|8300.6|8302|8300.5|8302.1|8300.6|8301.9|8300.4|6
1650388820000|2022-04-19 17:20:20|8302.1|8300.6|8302|8300.5|8302.1|8300.6|8302|8300.5|2
1650388830000|2022-04-19 17:20:30|8301.7|8300.8|8301.7|8300.8|8301.7|8300.8|8301.7|8300.8|1
1650388840000|2022-04-19 17:20:40|8301.8|8300.9|8302|8301.1|8302.3|8301.2|8301.7|8300.6|13
1650388850000|2022-04-19 17:20:50|8301.9|8301|8302.3|8300.8|8302.4|8301.2|8301.9|8300.8|9
1650388860000|2022-04-19 17:21:00|8302.2|8300.7|8301.9|8300.4|8302.2|8300.7|8301.5|8300.3|16
1650388870000|2022-04-19 17:21:10|8301.8|8300.3|8301.5|8300.6|8301.8|8300.6|8301.4|8300.3|5
1650388880000|2022-04-19 17:21:20|8301.6|8300.7|8301.7|8300.2|8301.9|8300.7|8301.4|8300.2|11
1650388890000|2022-04-19 17:21:30|8301.6|8300.1|8301.4|8299.9|8301.7|8300.2|8301|8299.8|10
1650388900000|2022-04-19 17:21:40|8301.3|8299.8|8301.4|8299.9|8301.4|8299.9|8301.3|8299.8|8
1650388910000|2022-04-19 17:21:50|8301.3|8299.8|8300.7|8299.8|8301.3|8300.1|8300.5|8299.4|17
1650388920000|2022-04-19 17:22:00|8300.8|8299.9|8300.7|8299.8|8300.8|8299.9|8300.6|8299.7|10
1650388930000|2022-04-19 17:22:10|8300.6|8299.7|8301.1|8299.6|8301.3|8300|8300.6|8299.5|16
1650388940000|2022-04-19 17:22:20|8301|8299.5|8301.1|8299.6|8301.1|8299.6|8301|8299.5|2
1650388950000|2022-04-19 17:22:30|8301.5|8300|8301.4|8300.5|8301.6|8300.5|8301.2|8300|12
1650388960000|2022-04-19 17:22:40|8301.7|8300.2|8301.8|8300.3|8301.8|8300.6|8301.5|8300.2|5
1650388970000|2022-04-19 17:22:50|8301.9|8300.4|8302.1|8300.6|8302.3|8301.2|8301.8|8300.3|13
1650388980000|2022-04-19 17:23:00|8302|8300.5|8302.1|8300.6|8302.2|8300.7|8302|8300.5|4
1650388990000|2022-04-19 17:23:10|8302.2|8300.7|8302.1|8300.6|8302.2|8300.7|8302.1|8300.6|2
1650389000000|2022-04-19 17:23:20|8302|8300.5|8301.4|8300.5|8302|8300.8|8301.4|8300.3|11
1650389010000|2022-04-19 17:23:30|8301.7|8300.8|8301.8|8300.3|8302|8300.8|8301.6|8300.2|10
1650389020000|2022-04-19 17:23:40|8301.7|8300.2|8301.6|8300.1|8301.7|8300.4|8301.1|8299.9|17
1650389030000|2022-04-19 17:23:50|8301.5|8300|8301|8300.1|8301.6|8300.1|8301|8300|5
1650389040000|2022-04-19 17:24:00|8301.3|8299.8|8301.7|8300.2|8301.7|8300.2|8300.9|8299.8|12
1650389050000|2022-04-19 17:24:10|8301.3|8300.4|8301.6|8300.1|8301.7|8300.4|8301.3|8300|9
1650389060000|2022-04-19 17:24:20|8301.5|8300|8301.9|8300.4|8302|8300.5|8301.5|8300|13
1650389070000|2022-04-19 17:24:30|8302.1|8300.6|8301.9|8300.4|8302.1|8300.6|8301.9|8300.4|7
1650389080000|2022-04-19 17:24:40|8302.1|8300.6|8302|8300.5|8302.1|8300.6|8302|8300.5|2
1650389090000|2022-04-19 17:24:50|8302.1|8300.6|8302.4|8300.9|8302.7|8301.2|8302.1|8300.6|20
1650389100000|2022-04-19 17:25:00|8302.6|8301.1|8302.6|8301.1|8302.6|8301.1|8302.5|8301|9
1650389110000|2022-04-19 17:25:10|8302.7|8301.2|8303.2|8301.7|8303.2|8301.7|8302.6|8301.1|17
1650389120000|2022-04-19 17:25:20|8303.3|8301.8|8303.2|8301.7|8303.3|8301.8|8303|8301.5|8
1650389130000|2022-04-19 17:25:30|8303|8301.5|8303.1|8301.6|8303.1|8301.6|8302.5|8301|15
1650389140000|2022-04-19 17:25:40|8302.7|8301.8|8303|8301.5|8303.4|8301.9|8302.7|8301.4|15
1650389150000|2022-04-19 17:25:50|8302.8|8301.3|8302.7|8301.2|8303.1|8301.6|8302.7|8301.2|13
1650389160000|2022-04-19 17:26:00|8302.8|8301.3|8302.8|8301.3|8302.9|8301.4|8302.7|8301.2|8
1650389170000|2022-04-19 17:26:10|8302.9|8301.4|8302.5|8301|8302.9|8301.4|8302.5|8301|16
1650389180000|2022-04-19 17:26:20|8302.6|8301.1|8302.4|8300.9|8302.6|8301.1|8302.4|8300.9|7
1650389190000|2022-04-19 17:26:30|8302.5|8301|8302.3|8300.8|8302.5|8301|8302.3|8300.8|3
1650389200000|2022-04-19 17:26:40|8302.1|8300.6|8302.4|8300.9|8302.5|8301|8302.1|8300.6|9
1650389210000|2022-04-19 17:26:50|8302.5|8301|8302|8300.5|8302.5|8301|8301.9|8300.4|10
1650389220000|2022-04-19 17:27:00|8301.9|8300.4|8301.8|8300.3|8302|8300.5|8301.7|8300.2|8
1650389230000|2022-04-19 17:27:10|8301.9|8300.4|8301.9|8300.4|8301.9|8300.4|8301.7|8300.2|8
1650389240000|2022-04-19 17:27:20|8302|8300.5|8301.9|8300.4|8302.1|8300.6|8301.9|8300.4|7
1650389250000|2022-04-19 17:27:30|8302.1|8300.6|8302|8300.5|8302.1|8300.6|8301.9|8300.4|8
1650389260000|2022-04-19 17:27:40|8302.1|8300.6|8302.5|8301|8302.6|8301.1|8302|8300.5|10
1650389270000|2022-04-19 17:27:50|8302.7|8301.2|8302.9|8301.4|8303|8301.5|8302.4|8300.9|20
1650389280000|2022-04-19 17:28:00|8303|8301.5|8302.8|8301.9|8303|8301.9|8302.7|8301.3|12
1650389290000|2022-04-19 17:28:10|8302.7|8301.8|8302.7|8301.8|8303.1|8301.9|8302.5|8301.2|22
1650389300000|2022-04-19 17:28:20|8303.2|8301.7|8303|8301.5|8303.2|8302|8302.6|8301.5|9
1650389310000|2022-04-19 17:28:30|8303.1|8301.6|8302.7|8301.8|8303.1|8301.9|8302.7|8301.5|6
1650389320000|2022-04-19 17:28:40|8303.1|8301.6|8303|8301.5|8303.1|8301.6|8302.9|8301.4|12
1650389330000|2022-04-19 17:28:50|8303.1|8301.6|8303.4|8301.9|8303.4|8302.3|8303.1|8301.6|11
1650389340000|2022-04-19 17:29:00|8303.1|8302.2|8303.3|8301.8|8303.4|8302.2|8303.1|8301.7|7
1650389350000|2022-04-19 17:29:10|8303.2|8301.7|8303.4|8301.9|8303.5|8302.3|8303.1|8301.7|10
1650389360000|2022-04-19 17:29:20|8303.1|8302.2|8302.8|8301.9|8303.5|8302.2|8302.7|8301.6|17
1650389370000|2022-04-19 17:29:30|8303.1|8301.6|8302.9|8301.4|8303.1|8301.7|8302.5|8301.3|9
1650389380000|2022-04-19 17:29:40|8302.6|8301.7|8302.4|8301.5|8302.6|8301.7|8302.4|8301.5|7
1650389390000|2022-04-19 17:29:50|8302.7|8301.2|8302.6|8301.1|8302.7|8301.4|8302.2|8301|7
1650389400000|2022-04-19 17:30:00|8302.5|8301|8302.8|8301.3|8302.9|8301.7|8302.5|8301|10
1650389410000|2022-04-19 17:30:10|8302.7|8301.2|8302.9|8301.4|8302.9|8301.7|8302.5|8301.1|10
1650389420000|2022-04-19 17:30:20|8302.7|8301.8|8302.9|8301.4|8303|8301.8|8302.6|8301.4|7
1650389430000|2022-04-19 17:30:30|8302.6|8301.7|8302.9|8301.4|8302.9|8301.8|8302.6|8301.4|6
1650389440000|2022-04-19 17:30:40|8302.8|8301.3|8303|8301.5|8303|8301.6|8302.5|8301.3|11
1650389450000|2022-04-19 17:30:50|8302.9|8301.4|8302.6|8301.1|8302.9|8301.5|8302.3|8301.1|9
1650389460000|2022-04-19 17:31:00|8302.7|8301.2|8302.7|8301.2|8302.7|8301.2|8302.6|8301.1|7
1650389480000|2022-04-19 17:31:20|8302.6|8301.1|8302.4|8300.9|8302.6|8301.4|8302.1|8300.9|7
1650389490000|2022-04-19 17:31:30|8302.5|8301|8302.5|8301|8302.6|8301.1|8302.4|8300.9|11
1650389500000|2022-04-19 17:31:40|8302.6|8301.1|8302.6|8301.1|8302.6|8301.1|8302.6|8301.1|1
1650389520000|2022-04-19 17:32:00|8302.3|8301.4|8302.5|8301|8302.6|8301.4|8302.3|8301|5
1650389530000|2022-04-19 17:32:10|8302.6|8301.1|8302.5|8301|8302.6|8301.1|8302.4|8300.9|6
1650389540000|2022-04-19 17:32:20|8302.6|8301.1|8302.2|8301.3|8302.6|8301.4|8302.2|8301|9
1650389550000|2022-04-19 17:32:30|8302.6|8301.1|8302.4|8300.9|8302.6|8301.1|8302.3|8300.8|10
1650389560000|2022-04-19 17:32:40|8302.1|8301.2|8302.4|8300.9|8302.4|8301.2|8302.1|8300.9|2
1650389570000|2022-04-19 17:32:50|8302.5|8301|8302.5|8301|8302.5|8301|8302.3|8300.8|4
1650389580000|2022-04-19 17:33:00|8302.3|8300.8|8302.3|8300.8|8302.3|8300.8|8302.3|8300.8|1
1650389590000|2022-04-19 17:33:10|8302.4|8300.9|8302.2|8300.7|8302.4|8301.1|8301.8|8300.5|20
1650389600000|2022-04-19 17:33:20|8301.9|8300.4|8302.1|8300.6|8302.2|8300.9|8301.6|8300.3|15
1650389610000|2022-04-19 17:33:30|8301.9|8301|8301.9|8300.4|8302|8301|8301.6|8300.3|9
1650389620000|2022-04-19 17:33:40|8302|8300.5|8301.8|8300.3|8302|8300.8|8301.6|8300.3|7
1650389630000|2022-04-19 17:33:50|8301.5|8300.6|8301.9|8300.4|8302|8300.8|8301.5|8300.4|6
1650389640000|2022-04-19 17:34:00|8301.6|8300.7|8301.7|8300.2|8301.9|8300.7|8301.5|8300.2|11
1650389650000|2022-04-19 17:34:10|8301.8|8300.3|8301.8|8300.3|8301.8|8300.3|8301.7|8300.2|7
1650389660000|2022-04-19 17:34:20|8301.7|8300.2|8301.4|8300.5|8301.7|8300.5|8301.4|8300.2|2
1650389670000|2022-04-19 17:34:30|8301.5|8300.6|8301.8|8300.3|8301.8|8300.6|8301.4|8300.3|3
1650389680000|2022-04-19 17:34:40|8301.5|8300.6|8301.8|8300.3|8301.9|8300.6|8301.4|8300.3|6
1650389690000|2022-04-19 17:34:50|8301.7|8300.2|8301.7|8300.2|8301.7|8300.2|8301.7|8300.2|1
1650389700000|2022-04-19 17:35:00|8301.8|8300.3|8301.9|8300.4|8301.9|8300.4|8301.8|8300.3|2
1650389710000|2022-04-19 17:35:10|8301.7|8300.2|8301.8|8300.3|8301.9|8300.4|8301.7|8300.2|8
1650389720000|2022-04-19 17:35:20|8301.9|8300.4|8301.9|8300.4|8302|8300.5|8301.9|8300.4|3
1650389730000|2022-04-19 17:35:30|8302|8300.5|8301.5|8300.6|8302|8300.6|8301.4|8300.2|5
1650389750000|2022-04-19 17:35:50|8301.4|8300.5|8301.3|8300.4|8301.4|8300.5|8301.3|8300.4|4
1650389760000|2022-04-19 17:36:00|8301.2|8300.3|8301.6|8300.1|8301.6|8300.4|8301.2|8300|8
1650389770000|2022-04-19 17:36:10|8301.5|8300|8301.5|8300|8301.5|8300|8301.5|8300|1
1650389780000|2022-04-19 17:36:20|8301.4|8299.9|8301.2|8300.3|8301.6|8300.4|8301.2|8299.9|10
1650389790000|2022-04-19 17:36:30|8301.3|8300.4|8301.2|8300.3|8301.5|8300.4|8301.2|8300|4
1650389800000|2022-04-19 17:36:40|8301.5|8300|8301.4|8299.9|8301.6|8300.1|8301.4|8299.9|6
1650389810000|2022-04-19 17:36:50|8301.5|8300|8301.4|8299.9|8301.5|8300|8301.4|8299.9|4
1650389820000|2022-04-19 17:37:00|8301.1|8300.2|8301.1|8300.2|8301.1|8300.2|8301.1|8300.2|1
1650389830000|2022-04-19 17:37:10|8301.4|8299.9|8301.4|8299.9|8301.5|8300|8301.4|8299.9|3
1650389840000|2022-04-19 17:37:20|8301.1|8300.2|8301.3|8299.8|8301.4|8300.2|8301|8299.8|7
1650389850000|2022-04-19 17:37:30|8301.4|8299.9|8301.4|8299.9|8301.4|8299.9|8301.3|8299.8|5
1650389860000|2022-04-19 17:37:40|8301.3|8299.8|8301.3|8299.8|8301.4|8299.9|8301.3|8299.8|3
1650389870000|2022-04-19 17:37:50|8300.9|8300|8300.8|8299.9|8301.2|8300|8300.8|8299.7|4
1650389880000|2022-04-19 17:38:00|8300.9|8300|8300.8|8299.9|8301.1|8300|8300.7|8299.5|11
1650389890000|2022-04-19 17:38:10|8301.1|8299.6|8300.1|8298.6|8301.1|8299.6|8299.7|8298.5|14
1650389900000|2022-04-19 17:38:20|8299.9|8299|8299.8|8298.9|8299.9|8299|8299.8|8298.9|4
1650389910000|2022-04-19 17:38:30|8299.9|8299|8299.9|8299|8300|8299.1|8299.9|8299|3
1650389920000|2022-04-19 17:38:40|8299.8|8298.9|8299.8|8298.9|8299.8|8298.9|8299.7|8298.8|3
1650389930000|2022-04-19 17:38:50|8300|8298.5|8299.5|8298.6|8300|8298.8|8299.5|8298.4|9
1650389940000|2022-04-19 17:39:00|8299.7|8298.2|8299.5|8298|8299.8|8298.4|8299.2|8297.9|9
1650389950000|2022-04-19 17:39:10|8299.3|8298.4|8299.2|8298.3|8299.3|8298.4|8299.2|8298.3|2
1650389960000|2022-04-19 17:39:20|8299.3|8298.4|8299.3|8298.4|8299.4|8298.5|8299.3|8298.4|5
1650389970000|2022-04-19 17:39:30|8299.2|8298.3|8299.3|8298.4|8299.3|8298.4|8299.2|8298.3|2
1650389980000|2022-04-19 17:39:40|8299.2|8298.3|8299.3|8298.4|8299.7|8298.4|8299.2|8298.1|5
1650389990000|2022-04-19 17:39:50|8299.4|8298.5|8299.3|8298.4|8299.4|8298.5|8299.3|8298.4|4
1650390000000|2022-04-19 17:40:00|8299.4|8298.5|8299.4|8298.5|8299.4|8298.5|8299.3|8298.4|7
1650390010000|2022-04-19 17:40:10|8299.3|8298.4|8299.5|8298|8299.5|8298.4|8299.1|8297.9|6
1650390020000|2022-04-19 17:40:20|8299.6|8298.1|8299.2|8298.3|8299.6|8298.4|8299.2|8297.9|12
1650390030000|2022-04-19 17:40:30|8299.1|8298.2|8299.2|8298.3|8299.2|8298.3|8299.1|8298.2|2
1650390050000|2022-04-19 17:40:50|8299.3|8298.4|8299.1|8298.2|8299.5|8298.4|8299.1|8297.9|6
1650390060000|2022-04-19 17:41:00|8299.2|8298.3|8298.7|8297.8|8299.2|8298.3|8298.6|8297.5|15
1650390070000|2022-04-19 17:41:10|8298.8|8297.9|8298.9|8298|8299|8298.1|8298.8|8297.9|7
1650390090000|2022-04-19 17:41:30|8299|8298.1|8299.1|8298.2|8299.1|8298.2|8299|8298.1|4
1650390100000|2022-04-19 17:41:40|8299|8298.1|8298.7|8297.8|8299|8298.1|8298.6|8297.5|11
1650390110000|2022-04-19 17:41:50|8298.6|8297.7|8298.7|8297.8|8298.7|8297.8|8298.6|8297.7|6
1650390120000|2022-04-19 17:42:00|8298.8|8297.9|8298.7|8297.8|8299|8297.9|8298.7|8297.5|9
1650390130000|2022-04-19 17:42:10|8298.8|8297.9|8299.1|8298.2|8299.1|8298.2|8298.8|8297.9|8
1650390140000|2022-04-19 17:42:20|8299|8298.1|8299.1|8298.2|8299.2|8298.3|8299|8298.1|8
1650390150000|2022-04-19 17:42:30|8299.2|8298.3|8299.1|8298.2|8299.2|8298.3|8299.1|8298.2|2
1650390160000|2022-04-19 17:42:40|8299.2|8298.3|8299.3|8298.4|8299.3|8298.4|8299.2|8298.3|4
1650390170000|2022-04-19 17:42:50|8299.2|8298.3|8299.1|8298.2|8299.3|8298.4|8299.1|8298.2|6
1650390180000|2022-04-19 17:43:00|8299.2|8298.3|8299.3|8298.4|8299.6|8298.5|8299.2|8298|13
1650390190000|2022-04-19 17:43:10|8299.4|8298.5|8299.3|8298.4|8299.4|8298.5|8299.3|8298.4|4
1650390200000|2022-04-19 17:43:20|8299.2|8298.3|8298.9|8298|8299.3|8298.4|8298.8|8297.6|16
1650390210000|2022-04-19 17:43:30|8298.8|8297.9|8298.8|8297.9|8299.2|8298|8298.8|8297.6|7
1650390220000|2022-04-19 17:43:40|8298.7|8297.8|8298.6|8297.7|8299|8298|8298.5|8297.3|19
1650390230000|2022-04-19 17:43:50|8298.7|8297.8|8299.3|8297.8|8299.3|8298|8298.6|8297.4|18
1650390240000|2022-04-19 17:44:00|8299.2|8297.7|8299.2|8298.3|8299.3|8298.4|8299.1|8297.7|6
1650390250000|2022-04-19 17:44:10|8299.3|8298.4|8299.4|8297.9|8299.5|8298.4|8299.1|8297.9|9
1650390260000|2022-04-19 17:44:20|8299.1|8298.2|8299|8298.1|8299.2|8298.3|8299|8298.1|4
1650390270000|2022-04-19 17:44:30|8298.9|8298|8298.9|8298|8299|8298.1|8298.9|8298|7
1650390280000|2022-04-19 17:44:40|8299|8298.1|8298.9|8298|8299|8298.1|8298.8|8297.9|8
1650390290000|2022-04-19 17:44:50|8298.8|8297.9|8298.7|8297.8|8298.8|8297.9|8298.7|8297.8|2
1650390300000|2022-04-19 17:45:00|8298.8|8297.9|8299.3|8297.8|8299.3|8298.1|8298.6|8297.7|12
1650390310000|2022-04-19 17:45:10|8299.2|8297.7|8299.1|8298.2|8299.2|8298.3|8298.8|8297.6|18
1650390320000|2022-04-19 17:45:20|8299|8298.1|8299|8298.1|8299.2|8298.1|8298.9|8297.7|7
1650390330000|2022-04-19 17:45:30|8298.9|8298|8299.2|8298.3|8299.3|8298.4|8298.9|8298|9
1650390340000|2022-04-19 17:45:40|8299.3|8298.4|8299.6|8298.7|8299.6|8298.7|8299.2|8298.3|19
1650390350000|2022-04-19 17:45:50|8299.8|8298.9|8300.1|8299.2|8300.2|8299.3|8299.7|8298.8|9
1650390360000|2022-04-19 17:46:00|8300.4|8298.9|8300|8299.1|8300.4|8299.2|8300|8298.9|9
1650390370000|2022-04-19 17:46:10|8299.9|8299|8299.9|8299|8300|8299.1|8299.8|8298.9|5
1650390380000|2022-04-19 17:46:20|8300|8299.1|8299.7|8298.8|8300|8299.1|8299.6|8298.7|15
1650390390000|2022-04-19 17:46:30|8299.8|8298.9|8299.9|8299|8299.9|8299|8299.8|8298.9|4
1650390400000|2022-04-19 17:46:40|8299.8|8298.9|8300.3|8299.4|8300.3|8299.4|8299.8|8298.9|8
1650390410000|2022-04-19 17:46:50|8300.4|8299.5|8300.4|8298.9|8300.4|8299.5|8300|8298.9|7
1650390420000|2022-04-19 17:47:00|8300.1|8299.2|8300.7|8299.2|8300.7|8299.5|8300.1|8299|14
1650390430000|2022-04-19 17:47:10|8300.8|8299.3|8300.8|8299.9|8301.1|8299.9|8300.4|8299.3|14
1650390440000|2022-04-19 17:47:20|8300.9|8300|8300.8|8299.9|8301.1|8300|8300.7|8299.6|10
1650390450000|2022-04-19 17:47:30|8300.9|8300|8301|8299.5|8301|8300|8300.5|8299.4|17
1650390460000|2022-04-19 17:47:40|8300.9|8299.4|8301.1|8299.6|8301.1|8299.6|8300.9|8299.4|11
1650390470000|2022-04-19 17:47:50|8301|8299.5|8300.9|8299.4|8301|8299.7|8300.6|8299.3|7
1650390480000|2022-04-19 17:48:00|8300.5|8299.6|8301.1|8299.6|8301.1|8299.9|8300.5|8299.6|9
1650390490000|2022-04-19 17:48:10|8301|8299.5|8301.1|8300.2|8301.4|8300.2|8300.8|8299.5|13
1650390510000|2022-04-19 17:48:30|8301.2|8300.3|8301.3|8300.4|8301.7|8300.5|8301.2|8300.1|10
1650390520000|2022-04-19 17:48:40|8301.4|8300.5|8301.2|8300.3|8301.6|8300.5|8301.2|8300|12
1650390530000|2022-04-19 17:48:50|8301.5|8300|8301.1|8300.2|8301.5|8300.2|8301.1|8300|2
1650390540000|2022-04-19 17:49:00|8301.2|8300.3|8301.6|8300.7|8301.6|8300.7|8301.1|8300.2|7
1650390550000|2022-04-19 17:49:10|8301.5|8300.6|8301.2|8300.3|8301.6|8300.7|8301|8300.1|13
1650390560000|2022-04-19 17:49:20|8301.1|8300.2|8301|8300.1|8301.2|8300.3|8301|8300.1|4
1650390570000|2022-04-19 17:49:30|8300.9|8300|8301.1|8300.2|8301.1|8300.2|8300.9|8300|4
1650390580000|2022-04-19 17:49:40|8301|8300.1|8300.6|8299.7|8301.1|8300.2|8300.6|8299.7|5
1650390590000|2022-04-19 17:49:50|8300.7|8299.8|8300.7|8299.8|8301|8300.1|8300.6|8299.7|14
1650390600000|2022-04-19 17:50:00|8300.6|8299.7|8300.5|8299.6|8300.7|8299.8|8300.4|8299.5|6
1650390610000|2022-04-19 17:50:10|8300.4|8299.5|8299.9|8299|8300.5|8299.6|8299.9|8299|12
1650390620000|2022-04-19 17:50:20|8300|8299.1|8300|8299.1|8300.2|8299.3|8299.9|8299|15
1650390630000|2022-04-19 17:50:30|8300.1|8299.2|8300|8299.1|8300.1|8299.2|8300|8299.1|2
1650390640000|2022-04-19 17:50:40|8299.9|8299|8300.1|8299.2|8300.2|8299.3|8299.9|8299|6
1650390650000|2022-04-19 17:50:50|8300|8299.1|8300|8299.1|8300.1|8299.2|8300|8299.1|5
1650390660000|2022-04-19 17:51:00|8299.9|8299|8300.1|8298.6|8300.2|8299|8299.7|8298.5|11
1650390670000|2022-04-19 17:51:10|8299.9|8299|8299.6|8298.7|8299.9|8299|8299.6|8298.7|12
1650390680000|2022-04-19 17:51:20|8299.7|8298.8|8299.6|8298.7|8299.7|8298.8|8299.6|8298.7|4
1650390690000|2022-04-19 17:51:30|8299.5|8298.6|8299.5|8298.6|8299.5|8298.6|8299.4|8298.5|9
1650390700000|2022-04-19 17:51:40|8299.4|8298.5|8299.3|8298.4|8299.6|8298.7|8299.2|8298.3|12
1650390710000|2022-04-19 17:51:50|8299.4|8298.5|8299.7|8298.2|8299.7|8298.5|8299.1|8297.9|14
1650390720000|2022-04-19 17:52:00|8299.6|8298.1|8299.6|8298.7|8299.7|8298.7|8299.5|8298.1|7
1650390730000|2022-04-19 17:52:10|8299.5|8298.6|8299.6|8298.7|8299.8|8298.7|8299.5|8298.2|10
1650390740000|2022-04-19 17:52:20|8299.9|8298.4|8300|8298.5|8300|8298.7|8299.5|8298.3|6
1650390750000|2022-04-19 17:52:30|8300.1|8298.6|8300.2|8298.7|8300.3|8299.1|8299.7|8298.5|10
1650390760000|2022-04-19 17:52:40|8300.1|8298.6|8300.1|8299.2|8300.6|8299.3|8300.1|8298.6|15
1650390770000|2022-04-19 17:52:50|8300.3|8298.8|8299.6|8298.7|8300.3|8298.8|8299.6|8298.5|6
1650390780000|2022-04-19 17:53:00|8299.7|8298.8|8299.6|8298.7|8299.7|8298.8|8299.5|8298.6|4
1650390790000|2022-04-19 17:53:10|8299.7|8298.8|8299.8|8298.3|8299.9|8298.8|8299.6|8298.3|9
1650390800000|2022-04-19 17:53:20|8299.7|8298.2|8299.7|8298.2|8299.7|8298.6|8299.3|8298.1|11
1650390810000|2022-04-19 17:53:30|8299.8|8298.3|8299.7|8298.2|8299.8|8298.3|8299.7|8298.2|2
1650390820000|2022-04-19 17:53:40|8299.5|8298.6|8299.4|8298.5|8299.5|8298.6|8299.3|8298.4|6
1650390830000|2022-04-19 17:53:50|8299.5|8298.6|8299.7|8298.8|8300|8298.8|8299.4|8298.4|13
1650390840000|2022-04-19 17:54:00|8299.6|8298.7|8299.9|8298.4|8299.9|8298.8|8299.6|8298.4|8
1650390850000|2022-04-19 17:54:10|8299.7|8298.8|8299.7|8298.8|8299.7|8298.8|8299.7|8298.8|1
1650390860000|2022-04-19 17:54:20|8299.9|8298.4|8299.7|8298.2|8299.9|8298.7|8299.4|8298.2|15
1650390870000|2022-04-19 17:54:30|8299.8|8298.3|8299.7|8298.2|8299.8|8298.3|8299.7|8298.2|6
1650390880000|2022-04-19 17:54:40|8299.8|8298.3|8299.5|8298.6|8299.8|8298.7|8299.4|8298.2|7
1650390890000|2022-04-19 17:54:50|8299.4|8298.5|8299.7|8298.8|8299.8|8298.8|8299.4|8298.3|10
1650390900000|2022-04-19 17:55:00|8300|8298.5|8299.7|8298.8|8300|8298.8|8299.7|8298.4|5
1650390920000|2022-04-19 17:55:20|8299.6|8298.7|8300.1|8298.6|8300.1|8299.2|8299.6|8298.4|9
1650390930000|2022-04-19 17:55:30|8299.8|8298.9|8300|8299.1|8300.4|8299.2|8299.8|8298.7|11
1650390940000|2022-04-19 17:55:40|8300.1|8299.2|8300.3|8298.8|8300.5|8299.3|8300.1|8298.8|8
1650390950000|2022-04-19 17:55:50|8300.2|8298.7|8300.3|8298.8|8300.3|8299|8299.8|8298.6|10
1650390960000|2022-04-19 17:56:00|8300.2|8298.7|8300.3|8298.8|8300.3|8299.2|8299.8|8298.6|13
1650390970000|2022-04-19 17:56:10|8300.4|8298.9|8299.8|8298.9|8300.4|8299|8299.8|8298.7|5
1650390980000|2022-04-19 17:56:20|8299.9|8299|8299.7|8298.8|8299.9|8299|8299.6|8298.7|7
1650390990000|2022-04-19 17:56:30|8299.6|8298.7|8299.5|8298.6|8299.9|8298.7|8299.5|8298.3|7
1650391000000|2022-04-19 17:56:40|8299.6|8298.7|8299.7|8298.2|8299.8|8298.7|8299.5|8298.2|8
1650391010000|2022-04-19 17:56:50|8299.5|8298.6|8299.8|8298.9|8300.1|8298.9|8299.5|8298.6|9
1650391020000|2022-04-19 17:57:00|8299.7|8298.8|8299.8|8298.3|8299.9|8298.9|8299.3|8298.2|14
1650391030000|2022-04-19 17:57:10|8299.7|8298.2|8299.6|8298.1|8299.8|8298.6|8299.4|8298.1|10
1650391040000|2022-04-19 17:57:20|8299.2|8298.3|8299.3|8298.4|8299.6|8298.4|8299.1|8297.9|14
1650391050000|2022-04-19 17:57:30|8299.2|8298.3|8299.5|8298.6|8299.6|8298.7|8299.2|8298.3|12
1650391060000|2022-04-19 17:57:40|8299.6|8298.7|8299.3|8298.4|8299.7|8298.7|8299.3|8298.1|13
1650391070000|2022-04-19 17:57:50|8299.4|8298.5|8299.4|8298.5|8299.7|8298.5|8299.3|8298.2|9
1650391080000|2022-04-19 17:58:00|8299.3|8298.4|8299.2|8298.3|8299.8|8298.9|8299.1|8297.8|21
1650391090000|2022-04-19 17:58:10|8299.1|8298.2|8299.5|8298.6|8300|8298.8|8299.1|8298.2|21
1650391100000|2022-04-19 17:58:20|8299.8|8298.3|8299.6|8298.7|8300|8298.8|8299.5|8298.2|11
1650391110000|2022-04-19 17:58:30|8299.8|8298.9|8300|8298.5|8300.2|8299.1|8299.6|8298.4|14
1650391120000|2022-04-19 17:58:40|8299.9|8298.4|8299.6|8298.7|8300|8298.8|8299.4|8298.3|15
1650391130000|2022-04-19 17:58:50|8299.5|8298.6|8299.9|8299|8300.3|8299.2|8299.5|8298.6|19
1650391140000|2022-04-19 17:59:00|8299.8|8298.9|8300|8299.1|8300|8299.1|8299.7|8298.8|13
1650391150000|2022-04-19 17:59:10|8300.1|8299.2|8300.1|8299.2|8300.2|8299.3|8299.9|8299|9
1650391160000|2022-04-19 17:59:20|8300.2|8299.3|8300.1|8299.2|8300.3|8299.4|8300.1|8299.2|16
1650391170000|2022-04-19 17:59:30|8300.2|8299.3|8300.3|8299.4|8300.5|8299.6|8300.1|8299.2|14
1650391180000|2022-04-19 17:59:40|8300.4|8299.5|8300.2|8298.7|8300.5|8299.6|8299.9|8298.7|21
1650391190000|2022-04-19 17:59:50|8300.3|8298.8|8300.1|8298.6|8300.3|8299.2|8299.8|8298.5|16
1650391200000|2022-04-19 18:00:00|8299.9|8299|8300.3|8299.4|8300.5|8299.4|8299.7|8298.7|23
1650391210000|2022-04-19 18:00:10|8300.7|8299.2|8300.8|8299.3|8300.9|8299.7|8300.4|8299.2|14
1650391220000|2022-04-19 18:00:20|8300.9|8299.4|8300.1|8299.2|8300.9|8299.7|8300|8299|12
1650391230000|2022-04-19 18:00:30|8300|8299.1|8300.2|8299.3|8300.5|8299.3|8299.9|8298.7|15
1650391240000|2022-04-19 18:00:40|8300.3|8299.4|8300.8|8299.9|8300.8|8299.9|8300|8298.8|19
1650391250000|2022-04-19 18:00:50|8300.7|8299.8|8301.2|8300.3|8301.7|8300.5|8300.6|8299.5|24
1650391260000|2022-04-19 18:01:00|8301.1|8300.2|8301.2|8300.3|8301.4|8300.4|8301|8299.9|14
1650391270000|2022-04-19 18:01:10|8301.3|8300.4|8301.2|8300.3|8301.7|8300.6|8301.2|8300|15
1650391280000|2022-04-19 18:01:20|8301.6|8300.1|8301.7|8300.2|8301.7|8300.5|8300.9|8299.8|19
1650391290000|2022-04-19 18:01:30|8301.4|8300.5|8300.4|8299.5|8301.4|8300.5|8300.3|8299.1|23
1650391300000|2022-04-19 18:01:40|8300.5|8299.6|8300.7|8299.8|8301|8299.9|8300.4|8299.3|18
1650391310000|2022-04-19 18:01:50|8300.6|8299.7|8301.1|8300.2|8301.4|8300.3|8300.6|8299.7|24
1650391320000|2022-04-19 18:02:00|8301.2|8300.3|8300.9|8300|8301.4|8300.3|8300.6|8299.7|18
1650391330000|2022-04-19 18:02:10|8301|8300.1|8301.4|8299.9|8301.5|8300.3|8300.9|8299.8|21
1650391340000|2022-04-19 18:02:20|8301.1|8300.2|8301.5|8300|8301.6|8300.4|8301.1|8299.9|21
1650391350000|2022-04-19 18:02:30|8301.2|8300.3|8301|8300.1|8301.5|8300.4|8301|8299.8|18
1650391360000|2022-04-19 18:02:40|8300.9|8300|8301.1|8299.6|8301.2|8300|8300.6|8299.4|8
1650391370000|2022-04-19 18:02:50|8300.8|8299.9|8301.7|8300.2|8301.8|8300.6|8300.8|8299.7|9
1650391380000|2022-04-19 18:03:00|8301.6|8300.1|8301.6|8300.1|8301.6|8300.4|8301|8299.9|19
1650391390000|2022-04-19 18:03:10|8301.7|8300.2|8301.8|8300.3|8301.9|8300.6|8301.3|8300.1|15
1650391400000|2022-04-19 18:03:20|8301.4|8300.5|8302.1|8301.2|8302.1|8301.2|8301.4|8300.3|18
1650391410000|2022-04-19 18:03:30|8302|8301.1|8302.2|8301.3|8302.5|8301.3|8302|8301|9
1650391420000|2022-04-19 18:03:40|8302.1|8301.2|8302.1|8301.2|8302.2|8301.3|8302.1|8301.2|5
1650391430000|2022-04-19 18:03:50|8302|8301.1|8302.3|8300.8|8302.3|8301.1|8302|8300.8|2
1650391440000|2022-04-19 18:04:00|8302|8301.1|8302.2|8301.3|8302.4|8301.3|8302|8300.8|13
1650391450000|2022-04-19 18:04:10|8302.1|8301.2|8302.3|8301.4|8302.3|8301.4|8302.1|8301.2|9
1650391460000|2022-04-19 18:04:20|8302.5|8301.6|8302.4|8301.5|8302.5|8301.6|8302.3|8301.4|6
1650391470000|2022-04-19 18:04:30|8302.5|8301.6|8302.6|8301.7|8303|8301.8|8302.4|8301.4|13
1650391480000|2022-04-19 18:04:40|8302.7|8301.2|8302.5|8301.6|8302.9|8301.7|8302.4|8301.2|9
1650391490000|2022-04-19 18:04:50|8302.6|8301.7|8302.6|8301.7|8302.8|8301.9|8302.6|8301.7|5
1650391500000|2022-04-19 18:05:00|8302.7|8301.8|8302.6|8301.7|8303|8301.8|8302.6|8301.5|5
1650391510000|2022-04-19 18:05:10|8302.8|8301.3|8302.8|8301.3|8302.9|8301.6|8302.5|8301.3|4
1650391520000|2022-04-19 18:05:20|8302.9|8301.4|8302.7|8301.8|8303.1|8302|8302.6|8301.4|10
1650391530000|2022-04-19 18:05:30|8302.8|8301.9|8302.9|8302|8302.9|8302|8302.8|8301.9|8
1650391540000|2022-04-19 18:05:40|8302.8|8301.9|8302.8|8301.9|8302.9|8302|8302.8|8301.9|5
1650391550000|2022-04-19 18:05:50|8302.9|8302|8302.9|8302|8302.9|8302|8302.8|8301.9|5
1650391560000|2022-04-19 18:06:00|8302.8|8301.9|8302.6|8301.7|8302.8|8301.9|8302.5|8301.6|8
1650391570000|2022-04-19 18:06:10|8302.8|8301.9|8302.1|8301.2|8302.8|8301.9|8302|8300.9|13
1650391580000|2022-04-19 18:06:20|8302.2|8301.3|8302.1|8301.2|8302.2|8301.3|8302.1|8301.2|6
1650391590000|2022-04-19 18:06:30|8302.2|8301.3|8302.2|8301.3|8302.2|8301.3|8302.1|8301.2|3
1650391600000|2022-04-19 18:06:40|8302.1|8301.2|8302.2|8301.3|8302.2|8301.3|8302.1|8301.2|2
1650391610000|2022-04-19 18:06:50|8302.3|8301.4|8302.6|8301.7|8302.7|8301.8|8302.2|8301.3|11
1650391620000|2022-04-19 18:07:00|8302.5|8301.6|8302.2|8301.3|8302.6|8301.6|8302.2|8301.1|7
1650391630000|2022-04-19 18:07:10|8302|8301.1|8302.6|8301.7|8302.6|8301.7|8301.9|8300.8|16
1650391640000|2022-04-19 18:07:20|8302.5|8301.6|8301.7|8300.8|8302.6|8301.7|8301.5|8300.6|20
1650391650000|2022-04-19 18:07:30|8301.6|8300.7|8301.3|8299.8|8301.9|8300.7|8300.9|8299.8|22
1650391660000|2022-04-19 18:07:40|8301|8300.1|8301.2|8300.3|8301.5|8300.3|8301|8299.9|13
1650391670000|2022-04-19 18:07:50|8301|8300.1|8301.1|8300.2|8301.1|8300.2|8301|8300.1|4
1650391680000|2022-04-19 18:08:00|8301|8300.1|8301.2|8300.3|8301.4|8300.4|8300.9|8299.9|15
1650391690000|2022-04-19 18:08:10|8301.3|8300.4|8301.3|8300.4|8301.8|8300.5|8301.2|8300.1|14
1650391700000|2022-04-19 18:08:20|8301.4|8300.5|8302|8300.5|8302|8300.7|8301.3|8300.4|8
1650391710000|2022-04-19 18:08:30|8301.9|8300.4|8301.9|8301|8302.1|8301|8301.6|8300.4|10
1650391720000|2022-04-19 18:08:40|8301.8|8300.9|8302.4|8300.9|8302.5|8301.3|8301.8|8300.9|10
1650391730000|2022-04-19 18:08:50|8302|8301.1|8302.2|8300.7|8302.3|8301.1|8301.9|8300.7|5
1650391740000|2022-04-19 18:09:00|8301.9|8301|8302.4|8300.9|8302.4|8301.1|8301.9|8300.8|6
1650391750000|2022-04-19 18:09:10|8302.3|8300.8|8302.2|8301.3|8302.3|8301.3|8302|8300.8|6
1650391760000|2022-04-19 18:09:20|8302.1|8301.2|8302.1|8301.2|8302.3|8301.3|8302|8300.8|8
1650391770000|2022-04-19 18:09:30|8302.2|8301.3|8302.2|8301.3|8302.2|8301.3|8302.1|8301.2|9
1650391780000|2022-04-19 18:09:40|8302.5|8301|8302.5|8301|8302.6|8301.4|8302.1|8301|11
1650391790000|2022-04-19 18:09:50|8302.1|8301.2|8302|8301.1|8302.1|8301.2|8302|8301.1|2
1650391800000|2022-04-19 18:10:00|8302.1|8301.2|8302.4|8300.9|8302.5|8301.2|8302|8300.8|8
1650391810000|2022-04-19 18:10:10|8302.3|8300.8|8302.3|8300.8|8302.3|8300.8|8302.3|8300.8|1
1650391820000|2022-04-19 18:10:20|8302.4|8300.9|8302.2|8301.3|8302.4|8301.3|8302.2|8300.8|6
1650391830000|2022-04-19 18:10:30|8302.3|8301.4|8302.1|8301.2|8302.3|8301.4|8302.1|8301.2|3
1650391840000|2022-04-19 18:10:40|8302.2|8301.3|8302.1|8301.2|8302.2|8301.3|8302|8301.1|4
1650391850000|2022-04-19 18:10:50|8302|8301.1|8302.2|8301.3|8302.5|8301.3|8302|8301|6
1650391860000|2022-04-19 18:11:00|8302.5|8301|8302.2|8301.3|8302.5|8301.3|8302|8301|10
1650391870000|2022-04-19 18:11:10|8302.1|8301.2|8302.2|8301.3|8302.4|8301.5|8302.1|8301.2|12
1650391880000|2022-04-19 18:11:20|8302.3|8301.4|8302.3|8301.4|8302.3|8301.4|8302.3|8301.4|1
1650391890000|2022-04-19 18:11:30|8302.4|8301.5|8302.7|8301.2|8302.7|8301.5|8302.3|8301.2|6
1650391900000|2022-04-19 18:11:40|8302.6|8301.1|8302.5|8301.6|8302.7|8301.6|8302.3|8301.1|12
1650391910000|2022-04-19 18:11:50|8302.6|8301.7|8302.2|8301.3|8302.6|8301.7|8302.1|8300.9|16
1650391920000|2022-04-19 18:12:00|8302.3|8301.4|8302.4|8301.5|8302.5|8301.6|8302.3|8301.4|4
1650391930000|2022-04-19 18:12:10|8302.6|8301.7|8302.7|8301.8|8303|8301.8|8302.6|8301.4|13
1650391940000|2022-04-19 18:12:20|8302.6|8301.7|8302.4|8301.5|8302.7|8301.8|8302.3|8301.4|11
1650391950000|2022-04-19 18:12:30|8302.5|8301.6|8302.5|8301.6|8302.5|8301.6|8302.2|8301.3|8
1650391960000|2022-04-19 18:12:40|8302.4|8301.5|8302.9|8302|8302.9|8302|8302.4|8301.5|9
1650391970000|2022-04-19 18:12:50|8303.1|8302.2|8303.2|8302.3|8303.3|8302.3|8302.9|8301.7|12
1650391980000|2022-04-19 18:13:00|8303.3|8302.4|8303.3|8302.4|8303.3|8302.4|8303.1|8302.2|14
1650391990000|2022-04-19 18:13:10|8303.4|8302.5|8303.3|8302.4|8303.5|8302.5|8303.1|8302|7
1650392000000|2022-04-19 18:13:20|8303.1|8302.2|8303.1|8302.2|8303.2|8302.3|8303|8302.1|7
1650392010000|2022-04-19 18:13:30|8303|8302.1|8303|8302.1|8303.5|8302.3|8303|8302|9
1650392020000|2022-04-19 18:13:40|8303.1|8302.2|8303|8302.1|8303.1|8302.2|8303|8302.1|4
1650392030000|2022-04-19 18:13:50|8303.1|8302.2|8302.9|8302|8303.1|8302.2|8302.9|8302|11
1650392040000|2022-04-19 18:14:00|8302.8|8301.9|8302.8|8301.9|8302.9|8302|8302.8|8301.9|5
1650392050000|2022-04-19 18:14:10|8303.2|8301.7|8303|8301.5|8303.2|8301.9|8302.7|8301.5|6
1650392060000|2022-04-19 18:14:20|8302.7|8301.8|8302.9|8302|8303.2|8302|8302.7|8301.5|6
1650392070000|2022-04-19 18:14:30|8303.3|8301.8|8302.8|8301.9|8303.3|8302.1|8302.8|8301.8|6
1650392080000|2022-04-19 18:14:40|8303.1|8301.6|8303.1|8301.6|8303.2|8301.7|8303.1|8301.6|7
1650392090000|2022-04-19 18:14:50|8303.2|8301.7|8303.3|8301.8|8303.3|8302.1|8302.9|8301.7|19
1650392100000|2022-04-19 18:15:00|8303.4|8301.9|8303.1|8302.2|8303.4|8302.2|8302.9|8301.8|10
1650392110000|2022-04-19 18:15:10|8303|8302.1|8302.9|8302|8303.1|8302.1|8302.8|8301.6|8
1650392120000|2022-04-19 18:15:20|8302.8|8301.9|8303|8302.1|8303.1|8302.2|8302.8|8301.9|7
1650392130000|2022-04-19 18:15:30|8302.9|8302|8303.2|8301.7|8303.3|8302.2|8302.9|8301.7|7
1650392140000|2022-04-19 18:15:40|8303.3|8301.8|8303|8302.1|8303.4|8302.2|8303|8301.8|9
1650392150000|2022-04-19 18:15:50|8303.5|8302|8303.4|8301.9|8303.5|8302|8303.3|8301.8|6
1650392160000|2022-04-19 18:16:00|8303.5|8302|8303.3|8302.4|8303.6|8302.5|8303.2|8301.9|14
1650392170000|2022-04-19 18:16:10|8303.2|8302.3|8303.6|8302.7|8303.9|8302.7|8303.2|8302.3|10
1650392180000|2022-04-19 18:16:20|8303.4|8302.5|8303.3|8302.4|8303.5|8302.6|8303.3|8302.4|7
1650392190000|2022-04-19 18:16:30|8303.4|8302.5|8303.4|8302.5|8303.5|8302.6|8303.3|8302.4|7
1650392200000|2022-04-19 18:16:40|8303.2|8302.3|8303|8302.1|8303.5|8302.4|8303|8302|13
1650392210000|2022-04-19 18:16:50|8303.1|8302.2|8303.1|8302.2|8303.6|8302.5|8303|8302|15
1650392220000|2022-04-19 18:17:00|8303|8302.1|8303|8302.1|8303.1|8302.2|8302.9|8302|5
1650392230000|2022-04-19 18:17:10|8302.9|8302|8303|8302.1|8303.1|8302.2|8302.9|8302|12
1650392240000|2022-04-19 18:17:20|8303.2|8302.3|8303.2|8302.3|8303.4|8302.5|8303.1|8301.9|16
1650392250000|2022-04-19 18:17:30|8303|8302.1|8303|8302.1|8303.3|8302.2|8302.9|8301.7|12
1650392260000|2022-04-19 18:17:40|8302.9|8302|8302.9|8302|8303|8302.1|8302.8|8301.9|5
1650392270000|2022-04-19 18:17:50|8303|8302.1|8302.9|8302|8303.3|8302.1|8302.9|8301.7|10
1650392280000|2022-04-19 18:18:00|8303|8302.1|8303.4|8302.5|8303.8|8302.6|8302.9|8302|17
1650392290000|2022-04-19 18:18:10|8303.3|8302.4|8303.2|8302.3|8303.3|8302.4|8302.7|8301.7|22
1650392300000|2022-04-19 18:18:20|8303.1|8302.2|8303|8302.1|8303.3|8302.2|8302.9|8301.7|9
1650392310000|2022-04-19 18:18:30|8302.9|8302|8302.8|8301.9|8303.2|8302|8302.8|8301.6|14
1650392320000|2022-04-19 18:18:40|8302.9|8302|8302.7|8301.8|8302.9|8302|8302.5|8301.6|13
1650392330000|2022-04-19 18:18:50|8302.8|8301.9|8302.8|8301.3|8302.8|8301.9|8302.2|8301.2|24
1650392340000|2022-04-19 18:19:00|8302.5|8301.6|8302.9|8301.4|8303.1|8301.9|8302.5|8301.3|17
1650392350000|2022-04-19 18:19:10|8302.7|8301.2|8303|8301.5|8303.1|8301.8|8302.3|8301.1|11
1650392360000|2022-04-19 18:19:20|8302.9|8301.4|8302.7|8301.8|8302.9|8301.9|8302.5|8301.3|11
1650392370000|2022-04-19 18:19:30|8303.1|8301.6|8302.4|8301.5|8303.1|8301.8|8302.4|8301.2|17
1650392380000|2022-04-19 18:19:40|8302.3|8301.4|8302.6|8301.1|8302.7|8301.6|8302.2|8301.1|10
1650392390000|2022-04-19 18:19:50|8302.5|8301|8302.6|8301.7|8302.6|8301.7|8301.9|8300.7|12
1650392400000|2022-04-19 18:20:00|8302.7|8301.2|8302.3|8301.4|8302.8|8301.5|8302.2|8300.9|17
1650392410000|2022-04-19 18:20:10|8302.2|8301.3|8302.2|8301.3|8302.3|8301.4|8302.1|8301.2|8
1650392420000|2022-04-19 18:20:20|8302.3|8301.4|8301.8|8300.9|8302.3|8301.4|8301.8|8300.9|9
1650392430000|2022-04-19 18:20:30|8301.6|8300.7|8301.3|8300.4|8301.6|8300.7|8301.3|8300.1|15
1650392440000|2022-04-19 18:20:40|8301.2|8300.3|8301.9|8300.4|8301.9|8300.9|8301.2|8300.3|12
1650392450000|2022-04-19 18:20:50|8301.7|8300.8|8301.5|8300.6|8302|8300.9|8301.4|8300.5|19
1650392460000|2022-04-19 18:21:00|8301.4|8300.5|8301.3|8300.4|8301.4|8300.5|8301.2|8300.3|16
1650392470000|2022-04-19 18:21:10|8301.4|8300.5|8301.2|8300.3|8301.5|8300.5|8301|8299.9|14
1650392480000|2022-04-19 18:21:20|8301.1|8300.2|8301.1|8300.2|8301.2|8300.3|8301|8300.1|5
1650392490000|2022-04-19 18:21:30|8300.9|8300|8300.9|8300|8301.2|8300|8300.8|8299.7|5
1650392500000|2022-04-19 18:21:40|8300.8|8299.9|8300.9|8300|8301|8300|8300.7|8299.5|14
1650392510000|2022-04-19 18:21:50|8300.8|8299.9|8300.5|8299.6|8301.1|8299.9|8300.5|8299.5|11
1650392520000|2022-04-19 18:22:00|8300.6|8299.7|8300.7|8299.8|8301|8299.9|8300.5|8299.5|18
1650392530000|2022-04-19 18:22:10|8300.5|8299.6|8300.4|8299.5|8300.6|8299.7|8300.2|8299.1|23
1650392540000|2022-04-19 18:22:20|8300.3|8299.4|8300.5|8299|8300.6|8299.5|8299.8|8298.7|22
1650392550000|2022-04-19 18:22:30|8300.4|8298.9|8300.4|8298.9|8300.6|8299.2|8300|8298.8|11
1650392560000|2022-04-19 18:22:40|8300.3|8298.8|8300.2|8299.3|8300.6|8299.5|8300.1|8298.8|16
1650392570000|2022-04-19 18:22:50|8300.1|8299.2|8300.2|8299.3|8300.6|8299.3|8300|8299|8
1650392580000|2022-04-19 18:23:00|8300.6|8299.1|8300|8298.5|8300.6|8299.3|8299.7|8298.5|21
1650392590000|2022-04-19 18:23:10|8300.1|8298.6|8300.2|8298.7|8300.2|8299|8299.8|8298.5|19
1650392600000|2022-04-19 18:23:20|8299.9|8299|8299.9|8299|8299.9|8299|8299.9|8299|1
1650392610000|2022-04-19 18:23:30|8300.1|8298.6|8300|8299.1|8300.2|8299.2|8299.9|8298.6|7
1650392620000|2022-04-19 18:23:40|8299.9|8299|8300.2|8298.7|8300.2|8299|8299.9|8298.6|6
1650392630000|2022-04-19 18:23:50|8300.1|8298.6|8299.6|8298.7|8300.2|8298.9|8299.6|8298.6|9
1650392640000|2022-04-19 18:24:00|8299.5|8298.6|8299.5|8298.6|8300|8298.8|8299.4|8298.2|19
1650392650000|2022-04-19 18:24:10|8299.6|8298.7|8299.8|8298.3|8299.8|8298.7|8299.6|8298.3|2
1650392660000|2022-04-19 18:24:20|8299.5|8298.6|8299.3|8298.4|8299.6|8298.7|8299.3|8298.4|10
1650392670000|2022-04-19 18:24:30|8299.2|8298.3|8299.4|8298.5|8299.4|8298.5|8299.1|8298.2|15
1650392680000|2022-04-19 18:24:40|8299.3|8298.4|8299.4|8298.5|8299.5|8298.6|8299.3|8298.4|8
1650392690000|2022-04-19 18:24:50|8299.3|8298.4|8298.9|8298|8299.3|8298.4|8298.9|8298|9
1650392700000|2022-04-19 18:25:00|8299|8298.1|8299.3|8298.4|8299.4|8298.5|8299|8298.1|7
1650392710000|2022-04-19 18:25:10|8299.2|8298.3|8299.2|8298.3|8299.3|8298.4|8299.1|8298.2|5
1650392720000|2022-04-19 18:25:20|8299.3|8298.4|8300|8299.1|8300|8299.1|8299.3|8298.2|12
1650392730000|2022-04-19 18:25:30|8299.9|8299|8299.8|8298.9|8300.2|8299.3|8299.8|8298.9|8
1650392740000|2022-04-19 18:25:40|8299.9|8299|8299.9|8299|8300|8299.1|8299.8|8298.9|5
1650392750000|2022-04-19 18:25:50|8300|8299.1|8300.1|8299.2|8300.1|8299.2|8300|8299.1|8
1650392760000|2022-04-19 18:26:00|8300|8299.1|8299.9|8299|8300.3|8299.3|8299.8|8298.6|12
1650392770000|2022-04-19 18:26:10|8300|8299.1|8299.9|8299|8300|8299.1|8299.9|8299|6
1650392780000|2022-04-19 18:26:20|8299.8|8298.9|8299.8|8298.9|8299.8|8298.9|8299.8|8298.9|1
1650392790000|2022-04-19 18:26:30|8299.9|8299|8299.8|8298.9|8299.9|8299|8299.7|8298.8|4
1650392800000|2022-04-19 18:26:40|8299.9|8299|8299.8|8298.9|8299.9|8299|8299.8|8298.9|4
1650392810000|2022-04-19 18:26:50|8299.9|8299|8300|8299.1|8300|8299.1|8299.8|8298.9|4
1650392820000|2022-04-19 18:27:00|8299.8|8298.9|8299.8|8298.9|8299.8|8298.9|8299.8|8298.9|1
1650392830000|2022-04-19 18:27:10|8299.6|8298.7|8299.9|8299|8299.9|8299|8299.6|8298.7|4
1650392840000|2022-04-19 18:27:20|8300|8299.1|8299.9|8299|8300|8299.1|8299.7|8298.8|6
1650392850000|2022-04-19 18:27:30|8300|8299.1|8299.9|8299|8300|8299.1|8299.9|8299|2
1650392860000|2022-04-19 18:27:40|8299.8|8298.9|8299.4|8298.5|8299.8|8298.9|8299.3|8298.4|7
1650392870000|2022-04-19 18:27:50|8299.7|8298.2|8299.4|8298.5|8299.7|8298.6|8299.4|8298.2|8
1650392880000|2022-04-19 18:28:00|8299.5|8298.6|8299.5|8298.6|8299.5|8298.6|8299.4|8298.5|3
1650392890000|2022-04-19 18:28:10|8299.4|8298.5|8299.5|8298.6|8299.5|8298.6|8299.4|8298.5|4
1650392900000|2022-04-19 18:28:20|8299.6|8298.7|8299.7|8298.8|8299.7|8298.8|8299.5|8298.6|7
1650392910000|2022-04-19 18:28:30|8299.6|8298.7|8299.7|8298.8|8299.7|8298.8|8299.6|8298.7|4
1650392920000|2022-04-19 18:28:40|8299.8|8298.9|8299.8|8298.9|8299.8|8298.9|8299.7|8298.8|7
1650392930000|2022-04-19 18:28:50|8299.7|8298.8|8299.6|8298.7|8299.7|8298.8|8299.5|8298.6|4
1650392940000|2022-04-19 18:29:00|8299.8|8298.9|8299.8|8298.9|8299.9|8299|8299.8|8298.9|7
1650392950000|2022-04-19 18:29:10|8299.9|8299|8299.7|8298.2|8299.9|8299|8299.4|8298.2|21
1650392960000|2022-04-19 18:29:20|8299.6|8298.1|8299.8|8298.3|8299.9|8298.8|8299.3|8298.1|16
1650392970000|2022-04-19 18:29:30|8299.9|8298.4|8299.9|8298.4|8299.9|8298.4|8299.9|8298.4|1
1650392980000|2022-04-19 18:29:40|8299.8|8298.3|8299.8|8298.3|8299.9|8298.4|8299.8|8298.3|3
1650392990000|2022-04-19 18:29:50|8299.9|8298.4|8299.9|8298.4|8299.9|8298.4|8299.8|8298.3|5
1650393000000|2022-04-19 18:30:00|8300|8298.5|8299.7|8298.8|8300.1|8298.9|8299.7|8298.5|5
1650393010000|2022-04-19 18:30:10|8299.8|8298.9|8299.6|8298.7|8299.8|8298.9|8299.5|8298.6|7
1650393020000|2022-04-19 18:30:20|8299.7|8298.8|8300.1|8298.6|8300.1|8298.9|8299.7|8298.5|8
1650393030000|2022-04-19 18:30:30|8300|8298.5|8300.1|8298.6|8300.1|8298.6|8300|8298.5|2
1650393040000|2022-04-19 18:30:40|8300|8298.5|8299.7|8298.8|8300|8298.9|8299.7|8298.5|4
1650393050000|2022-04-19 18:30:50|8299.8|8298.9|8299.7|8298.8|8299.8|8298.9|8299.7|8298.8|2
1650393060000|2022-04-19 18:31:00|8299.6|8298.7|8299.9|8298.4|8299.9|8298.7|8299.5|8298.3|6
1650393070000|2022-04-19 18:31:10|8299.8|8298.3|8299.5|8298.6|8299.8|8298.6|8299.4|8298.3|5
1650393080000|2022-04-19 18:31:20|8299.4|8298.5|8299.7|8298.2|8299.8|8298.5|8299.4|8298.2|4
1650393090000|2022-04-19 18:31:30|8299.8|8298.3|8299.4|8298.5|8299.8|8298.6|8299.4|8298.2|7
1650393100000|2022-04-19 18:31:40|8299.5|8298.6|8299.5|8298.6|8299.5|8298.6|8299.4|8298.5|3
1650393110000|2022-04-19 18:31:50|8299.8|8298.3|8300|8298.5|8300|8298.7|8299.4|8298.2|11
1650393120000|2022-04-19 18:32:00|8299.7|8298.8|8299.6|8298.7|8299.7|8298.8|8299.6|8298.7|6
1650393130000|2022-04-19 18:32:10|8299.7|8298.8|8299.6|8298.7|8299.7|8298.8|8299.6|8298.7|2
1650393140000|2022-04-19 18:32:20|8299.7|8298.8|8299.9|8299|8299.9|8299|8299.7|8298.8|15
1650393150000|2022-04-19 18:32:30|8300.2|8298.7|8300.2|8298.7|8300.2|8298.7|8300.1|8298.6|7
1650393160000|2022-04-19 18:32:40|8299.9|8299|8300|8299.1|8300|8299.1|8299.9|8299|2
1650393170000|2022-04-19 18:32:50|8299.9|8299|8300.6|8299.7|8300.7|8299.8|8299.9|8299|9
1650393180000|2022-04-19 18:33:00|8300.4|8299.5|8300.7|8299.2|8300.7|8299.6|8300.4|8299.2|5
1650393190000|2022-04-19 18:33:10|8300.8|8299.3|8300.5|8299.6|8300.8|8299.6|8300.4|8299.2|9
1650393210000|2022-04-19 18:33:30|8300.7|8299.8|8300.5|8299.6|8301.1|8299.9|8300.5|8299.2|17
1650393220000|2022-04-19 18:33:40|8300.6|8299.7|8300.4|8299.5|8300.8|8299.7|8300.3|8299.2|8
1650393230000|2022-04-19 18:33:50|8300.3|8299.4|8300.6|8299.1|8300.7|8299.6|8300.3|8299.1|12
1650393240000|2022-04-19 18:34:00|8300.7|8299.2|8300.3|8299.4|8300.7|8299.6|8300.3|8299.1|14
1650393250000|2022-04-19 18:34:10|8300.4|8299.5|8300.7|8299.2|8300.8|8299.6|8300.3|8299.1|14
1650393260000|2022-04-19 18:34:20|8300.6|8299.1|8300.8|8299.3|8300.8|8299.3|8300.6|8299.1|9
1650393270000|2022-04-19 18:34:30|8300.7|8299.2|8300.5|8299|8300.8|8299.3|8300.2|8299|8
1650393280000|2022-04-19 18:34:40|8300.6|8299.1|8300.5|8299|8300.6|8299.1|8300.5|8299|2
1650393290000|2022-04-19 18:34:50|8300.4|8298.9|8300.4|8298.9|8300.4|8298.9|8300.4|8298.9|1
1650393300000|2022-04-19 18:35:00|8300.5|8299|8300|8298.5|8300.5|8299|8299.8|8298.4|15
1650393310000|2022-04-19 18:35:10|8300.1|8298.6|8300|8299.1|8300.3|8299.1|8299.9|8298.5|10
1650393320000|2022-04-19 18:35:20|8300.2|8298.7|8300.5|8299|8300.5|8299|8300.2|8298.7|6
1650393330000|2022-04-19 18:35:30|8300.3|8298.8|8300.1|8299.2|8300.4|8299.2|8300|8298.8|7
1650393340000|2022-04-19 18:35:40|8300.4|8298.9|8300.3|8298.8|8300.4|8299.4|8300|8298.8|10
1650393350000|2022-04-19 18:35:50|8300.1|8299.2|8300.3|8298.8|8300.5|8299.4|8300|8298.8|10
1650393360000|2022-04-19 18:36:00|8299.9|8299|8300|8299.1|8300|8299.1|8299.9|8299|2
1650393370000|2022-04-19 18:36:10|8299.8|8298.9|8299.9|8299|8299.9|8299|8299.8|8298.9|6
1650393380000|2022-04-19 18:36:20|8299.8|8298.9|8299.8|8298.9|8299.8|8298.9|8299.8|8298.9|1
1650393390000|2022-04-19 18:36:30|8300.1|8298.6|8300.2|8298.7|8300.2|8298.7|8300.1|8298.6|4
1650393400000|2022-04-19 18:36:40|8300.1|8298.6|8300.2|8298.7|8300.2|8298.7|8300.1|8298.6|2
1650393420000|2022-04-19 18:37:00|8300.1|8299.2|8300.3|8299.4|8300.5|8299.4|8300.1|8298.9|5
1650393430000|2022-04-19 18:37:10|8300.6|8299.1|8300.3|8298.8|8300.6|8299.1|8300|8298.8|9
1650393440000|2022-04-19 18:37:20|8300.2|8298.7|8300.2|8298.7|8300.3|8299|8299.8|8298.6|17
1650393450000|2022-04-19 18:37:30|8300.1|8298.6|8300.4|8298.9|8300.4|8299.2|8299.9|8298.6|10
1650393460000|2022-04-19 18:37:40|8300.5|8299|8300.4|8298.9|8300.5|8299|8300.3|8298.8|10
1650393470000|2022-04-19 18:37:50|8300.2|8299.3|8300.4|8299.5|8300.8|8299.6|8300.2|8299.1|12
1650393480000|2022-04-19 18:38:00|8300.7|8299.2|8300.3|8299.4|8300.7|8299.4|8300.2|8299.1|9
1650393490000|2022-04-19 18:38:10|8300.1|8299.2|8300.1|8299.2|8300.5|8299.3|8300.1|8298.9|5
1650393500000|2022-04-19 18:38:20|8300.4|8298.9|8300.6|8299.1|8300.7|8299.5|8300.3|8298.9|11
1650393510000|2022-04-19 18:38:30|8300.5|8299|8299.9|8299|8300.5|8299.3|8299.9|8298.7|9
1650393520000|2022-04-19 18:38:40|8300|8299.1|8299.8|8298.9|8300|8299.1|8299.8|8298.9|9
1650393530000|2022-04-19 18:38:50|8299.9|8299|8299.8|8298.9|8299.9|8299|8299.8|8298.9|2
1650393540000|2022-04-19 18:39:00|8299.7|8298.8|8299.4|8298.5|8299.7|8298.8|8299.4|8298.5|10
1650393550000|2022-04-19 18:39:10|8299.5|8298.6|8299.5|8298.6|8299.5|8298.6|8299.3|8298.4|7
1650393560000|2022-04-19 18:39:20|8299.4|8298.5|8299.8|8298.9|8300.1|8298.9|8299.4|8298.2|19
1650393570000|2022-04-19 18:39:30|8299.7|8298.8|8299.8|8298.3|8299.8|8298.8|8299.6|8298.3|3
1650393580000|2022-04-19 18:39:40|8299.5|8298.6|8299.5|8298.6|8299.6|8298.7|8299.5|8298.6|5
1650393590000|2022-04-19 18:39:50|8299.6|8298.7|8300|8298.5|8300|8298.8|8299.5|8298.4|12
1650393600000|2022-04-19 18:40:00|8299.9|8298.4|8299.8|8298.9|8299.9|8298.9|8299.5|8298.4|10
1650393610000|2022-04-19 18:40:10|8299.9|8299|8300.2|8298.7|8300.2|8299.1|8299.9|8298.7|4
1650393620000|2022-04-19 18:40:20|8300.3|8298.8|8299.9|8299|8300.3|8299|8299.8|8298.7|6
1650393630000|2022-04-19 18:40:30|8300.2|8298.7|8299.8|8298.9|8300.2|8299|8299.8|8298.7|5
1650393640000|2022-04-19 18:40:40|8300.2|8298.7|8299.9|8299|8300.2|8299|8299.9|8298.6|9
1650393650000|2022-04-19 18:40:50|8299.8|8298.9|8299.8|8298.9|8299.9|8299|8299.8|8298.9|3
1650393660000|2022-04-19 18:41:00|8299.9|8299|8299.9|8299|8299.9|8299|8299.9|8299|1
1650393670000|2022-04-19 18:41:10|8300.2|8298.7|8300.3|8298.8|8300.3|8298.8|8300.2|8298.7|2
1650393680000|2022-04-19 18:41:20|8300.4|8298.9|8300.1|8299.2|8300.4|8299.2|8300.1|8298.9|2
1650393690000|2022-04-19 18:41:30|8300.2|8299.3|8299.9|8299|8300.5|8299.3|8299.9|8298.8|8
1650393700000|2022-04-19 18:41:40|8300.3|8298.8|8300.2|8298.7|8300.4|8299.2|8299.7|8298.4|13
1650393710000|2022-04-19 18:41:50|8300.3|8298.8|8300.1|8298.6|8300.3|8298.8|8300.1|8298.6|3
1650393720000|2022-04-19 18:42:00|8299.8|8298.9|8299.8|8298.9|8300.1|8298.9|8299.7|8298.5|6
1650393740000|2022-04-19 18:42:20|8299.7|8298.8|8300.1|8298.6|8300.1|8298.9|8299.7|8298.6|3
1650393750000|2022-04-19 18:42:30|8300.2|8298.7|8300.3|8298.8|8300.3|8298.8|8300.2|8298.7|2
1650393760000|2022-04-19 18:42:40|8300.2|8298.7|8300.3|8298.8|8300.3|8299.1|8300|8298.6|6
1650393770000|2022-04-19 18:42:50|8300.2|8298.7|8300.1|8298.6|8300.2|8299.1|8299.8|8298.4|8
1650393780000|2022-04-19 18:43:00|8299.9|8299|8300|8299.1|8300|8299.1|8299.9|8299|2
1650393790000|2022-04-19 18:43:10|8299.9|8299|8300.1|8298.6|8300.1|8299|8299.8|8298.6|7
1650393800000|2022-04-19 18:43:20|8300|8298.5|8300.1|8298.6|8300.2|8298.7|8300|8298.5|6
1650393810000|2022-04-19 18:43:30|8300.2|8298.7|8300.2|8298.7|8300.2|8298.7|8300.1|8298.6|3
1650393820000|2022-04-19 18:43:40|8299.9|8299|8299.9|8299|8300|8299.1|8299.8|8298.9|4
1650393830000|2022-04-19 18:43:50|8300|8299.1|8300.5|8299|8300.5|8299.2|8300|8298.9|6
1650393840000|2022-04-19 18:44:00|8300.4|8298.9|8300.1|8299.2|8300.5|8299.3|8300.1|8298.9|6
1650393850000|2022-04-19 18:44:10|8300.2|8299.3|8300.1|8299.2|8300.2|8299.3|8300.1|8299.2|4
1650393860000|2022-04-19 18:44:20|8300.2|8299.3|8300.2|8299.3|8300.2|8299.3|8300.2|8299.3|1
1650393870000|2022-04-19 18:44:30|8300.1|8299.2|8300.5|8299|8300.5|8299.3|8300|8298.9|9
1650393880000|2022-04-19 18:44:40|8300.1|8298.6|8299.7|8298.8|8300.3|8299|8299.6|8298.5|22
1650393890000|2022-04-19 18:44:50|8299.6|8298.7|8299.7|8298.8|8299.8|8298.9|8299.6|8298.7|8
1650393900000|2022-04-19 18:45:00|8299.6|8298.7|8299.7|8298.8|8300|8298.9|8299.6|8298.5|13
1650393910000|2022-04-19 18:45:10|8299.6|8298.7|8299.9|8298.4|8300.1|8298.8|8299.6|8298.4|8
1650393920000|2022-04-19 18:45:20|8300|8298.5|8299.6|8298.7|8300|8298.9|8299.6|8298.4|10
1650393930000|2022-04-19 18:45:30|8299.7|8298.8|8299.8|8298.9|8299.8|8298.9|8299.6|8298.7|4
1650393940000|2022-04-19 18:45:40|8299.7|8298.8|8299.8|8298.9|8299.8|8298.9|8299.6|8298.7|8
1650393950000|2022-04-19 18:45:50|8299.7|8298.8|8299.8|8298.9|8299.8|8298.9|8299.7|8298.8|12
1650393960000|2022-04-19 18:46:00|8299.9|8299|8299.9|8298.4|8300.2|8299.1|8299.6|8298.3|17
1650393970000|2022-04-19 18:46:10|8300|8298.5|8299.6|8298.7|8300|8298.7|8299.6|8298.4|3
1650393980000|2022-04-19 18:46:20|8299.7|8298.8|8299.6|8298.7|8299.9|8298.8|8299.6|8298.4|3
1650393990000|2022-04-19 18:46:30|8299.5|8298.6|8299.7|8298.2|8299.8|8298.7|8299.4|8298.2|9
1650394000000|2022-04-19 18:46:40|8299.6|8298.1|8299.6|8298.1|8299.6|8298.4|8299.1|8297.9|18
1650394010000|2022-04-19 18:46:50|8299.5|8298|8299.6|8298.1|8299.6|8298.1|8299.5|8298|6
1650394020000|2022-04-19 18:47:00|8299.7|8298.2|8299.5|8298.6|8299.7|8298.6|8299.4|8298.1|11
1650394030000|2022-04-19 18:47:10|8299.4|8298.5|8299.6|8298.7|8299.6|8298.7|8299.4|8298.5|11
1650394040000|2022-04-19 18:47:20|8299.7|8298.8|8299.6|8298.7|8300|8298.8|8299.6|8298.4|9
1650394050000|2022-04-19 18:47:30|8300.4|8299.5|8301.2|8300.3|8301.3|8300.4|8300.4|8299.5|15
1650394070000|2022-04-19 18:47:50|8301.3|8300.4|8301.7|8300.8|8301.7|8300.8|8301.2|8300.3|6
1650394080000|2022-04-19 18:48:00|8301.6|8300.7|8301.6|8300.7|8301.6|8300.7|8301.6|8300.7|1
1650394090000|2022-04-19 18:48:10|8301.5|8300.6|8301.6|8300.7|8301.6|8300.7|8301.5|8300.6|2
1650394100000|2022-04-19 18:48:20|8301.5|8300.6|8301.8|8300.3|8301.8|8300.7|8301.5|8300.3|6
1650394110000|2022-04-19 18:48:30|8301.7|8300.2|8301.6|8300.7|8301.8|8300.7|8301.6|8300.2|4
1650394120000|2022-04-19 18:48:40|8301.5|8300.6|8301.6|8300.7|8301.6|8300.7|8301.5|8300.6|6
1650394130000|2022-04-19 18:48:50|8301.5|8300.6|8301.9|8300.4|8301.9|8300.6|8301.5|8300.3|6
1650394140000|2022-04-19 18:49:00|8301.8|8300.3|8301.8|8300.3|8301.8|8300.3|8301.8|8300.3|1
1650394150000|2022-04-19 18:49:10|8301.9|8300.4|8301.8|8300.9|8302.2|8300.9|8301.7|8300.4|6
1650394160000|2022-04-19 18:49:20|8301.7|8300.8|8302|8301.1|8302.3|8301.1|8301.6|8300.6|29
1650394170000|2022-04-19 18:49:30|8301.9|8301|8301.9|8301|8302|8301.1|8301.8|8300.9|9
1650394180000|2022-04-19 18:49:40|8301.8|8300.9|8301.9|8301|8302.3|8301.1|8301.8|8300.7|14
1650394190000|2022-04-19 18:49:50|8302|8301.1|8302.3|8301.4|8302.6|8301.5|8302|8301|19
1650394200000|2022-04-19 18:50:00|8302.1|8301.2|8302.2|8300.7|8302.3|8301.2|8301.9|8300.7|11
1650394210000|2022-04-19 18:50:10|8302.3|8300.8|8302|8300.5|8302.3|8301.1|8301.8|8300.5|15
1650394220000|2022-04-19 18:50:20|8302.1|8300.6|8301.9|8300.4|8302.1|8300.9|8301.6|8300.4|9
1650394230000|2022-04-19 18:50:30|8301.6|8300.7|8301.6|8300.7|8301.7|8300.8|8301.6|8300.7|3
1650394240000|2022-04-19 18:50:40|8302|8300.5|8302.1|8301.2|8302.4|8301.2|8301.8|8300.5|16
1650394250000|2022-04-19 18:50:50|8302|8301.1|8301.9|8301|8302.3|8301.2|8301.9|8300.7|8
1650394260000|2022-04-19 18:51:00|8302|8301.1|8301.5|8300.6|8302|8301.1|8301.5|8300.6|10
1650394270000|2022-04-19 18:51:10|8301.4|8300.5|8301.6|8300.1|8301.8|8300.6|8301.2|8300.1|12
1650394280000|2022-04-19 18:51:20|8301.5|8300|8301.4|8299.9|8301.5|8300.4|8301.1|8299.9|13
1650394290000|2022-04-19 18:51:30|8300.9|8300|8301.4|8299.9|8301.4|8300.2|8300.9|8299.9|10
1650394300000|2022-04-19 18:51:40|8301.5|8300|8301.5|8300|8301.6|8300.4|8301.2|8299.8|11
1650394310000|2022-04-19 18:51:50|8301.4|8299.9|8301.2|8299.7|8301.4|8300.1|8300.9|8299.7|15
1650394320000|2022-04-19 18:52:00|8301.3|8299.8|8301.7|8300.2|8301.8|8300.4|8300.9|8299.8|11
1650394330000|2022-04-19 18:52:10|8301.2|8300.3|8301.6|8300.1|8301.6|8300.3|8301.2|8300|6
1650394340000|2022-04-19 18:52:20|8301.5|8300|8301.4|8300.5|8301.8|8300.6|8301.3|8300|11
1650394350000|2022-04-19 18:52:30|8300.9|8300|8301.1|8300.2|8301.1|8300.2|8300.8|8299.9|4
1650394360000|2022-04-19 18:52:40|8301.2|8300.3|8301.2|8300.3|8301.3|8300.4|8301.1|8300.2|7
1650394370000|2022-04-19 18:52:50|8301.3|8300.4|8301.2|8300.3|8301.3|8300.4|8301.2|8300.3|2
1650394380000|2022-04-19 18:53:00|8301.3|8300.4|8301.3|8300.4|8301.5|8300.6|8301.1|8300.2|12
1650394390000|2022-04-19 18:53:10|8301.4|8300.5|8301.3|8300.4|8301.4|8300.5|8301.3|8300.4|8
1650394400000|2022-04-19 18:53:20|8301.4|8300.5|8301.3|8300.4|8301.7|8300.5|8301.3|8300.2|5
1650394410000|2022-04-19 18:53:30|8301.2|8300.3|8301.2|8300.3|8301.4|8300.5|8301.1|8300.2|16
1650394420000|2022-04-19 18:53:40|8301.3|8300.4|8301.3|8300.4|8301.4|8300.5|8301.2|8300.3|5
1650394430000|2022-04-19 18:53:50|8301.2|8300.3|8301.1|8300.2|8301.3|8300.4|8301.1|8300.2|6
1650394440000|2022-04-19 18:54:00|8301|8300.1|8301.3|8300.4|8301.4|8300.5|8301|8299.8|6
1650394450000|2022-04-19 18:54:10|8301.4|8300.5|8301.8|8300.9|8302|8300.9|8301.3|8300.1|14
1650394460000|2022-04-19 18:54:20|8302|8300.5|8301.7|8300.8|8302|8300.8|8301.7|8300.5|2
1650394470000|2022-04-19 18:54:30|8301.5|8300.6|8301.8|8300.3|8301.9|8300.6|8301.5|8300.3|6
1650394480000|2022-04-19 18:54:40|8301.5|8300.6|8301.5|8300.6|8301.6|8300.7|8301.5|8300.6|7
1650394490000|2022-04-19 18:54:50|8301.6|8300.7|8301.6|8300.7|8301.7|8300.8|8301.5|8300.6|11
1650394500000|2022-04-19 18:55:00|8301.7|8300.8|8301.5|8300.6|8301.8|8300.8|8301.5|8300.3|9
1650394510000|2022-04-19 18:55:10|8301.6|8300.7|8301.5|8300.6|8301.6|8300.7|8301.4|8300.5|10
1650394520000|2022-04-19 18:55:20|8301.4|8300.5|8301.6|8300.7|8301.6|8300.7|8301.4|8300.5|7
1650394530000|2022-04-19 18:55:30|8301.8|8300.9|8301.7|8300.8|8301.9|8301|8301.5|8300.6|13
1650394540000|2022-04-19 18:55:40|8301.8|8300.9|8301.7|8300.8|8301.8|8300.9|8301.7|8300.8|2
1650394550000|2022-04-19 18:55:50|8301.8|8300.9|8301.5|8300.6|8302.1|8301|8301.5|8300.6|15
1650394560000|2022-04-19 18:56:00|8301.1|8300.2|8301.3|8300.4|8301.4|8300.5|8301.1|8299.9|14
1650394570000|2022-04-19 18:56:10|8301.2|8300.3|8301|8300.1|8301.3|8300.4|8301|8300.1|8
1650394580000|2022-04-19 18:56:20|8301.1|8300.2|8301|8300.1|8301.1|8300.2|8300.9|8300|6
1650394590000|2022-04-19 18:56:30|8301.1|8300.2|8301|8300.1|8301.2|8300.3|8301|8300.1|6
1650394600000|2022-04-19 18:56:40|8301.1|8300.2|8301.1|8300.2|8301.2|8300.3|8301.1|8300.2|5
1650394610000|2022-04-19 18:56:50|8301.2|8300.3|8301.4|8300.5|8301.7|8300.5|8301.1|8300.2|13
1650394620000|2022-04-19 18:57:00|8301.3|8300.4|8301.4|8300.5|8301.4|8300.5|8301.3|8300.4|6
1650394630000|2022-04-19 18:57:10|8301.3|8300.4|8301.5|8300.6|8301.5|8300.6|8301.3|8300.4|3
1650394640000|2022-04-19 18:57:20|8301.6|8300.7|8301.9|8300.4|8301.9|8300.7|8301.5|8300.3|8
1650394650000|2022-04-19 18:57:30|8301.8|8300.3|8301.5|8300.6|8301.8|8300.6|8301.5|8300.3|2
1650394660000|2022-04-19 18:57:40|8301.6|8300.7|8301.6|8300.7|8301.6|8300.7|8301.5|8300.6|3
1650394670000|2022-04-19 18:57:50|8301.5|8300.6|8300.8|8299.9|8301.6|8300.7|8300.7|8299.5|18
1650394680000|2022-04-19 18:58:00|8300.9|8300|8301|8300.1|8301.4|8300.2|8300.8|8299.8|15
1650394690000|2022-04-19 18:58:10|8301.1|8300.2|8301.4|8299.9|8301.5|8300.3|8301|8299.9|11
1650394700000|2022-04-19 18:58:20|8301.2|8300.3|8301.1|8300.2|8301.2|8300.3|8301.1|8300.2|4
1650394710000|2022-04-19 18:58:30|8301.2|8300.3|8301.3|8299.8|8301.4|8300.3|8300.9|8299.8|9
1650394720000|2022-04-19 18:58:40|8301.2|8299.7|8301|8300.1|8301.3|8300.1|8300.8|8299.6|9
1650394730000|2022-04-19 18:58:50|8300.8|8299.9|8301|8300.1|8301.3|8300.1|8300.6|8299.5|18
1650394740000|2022-04-19 18:59:00|8300.9|8300|8301|8300.1|8301.4|8300.2|8300.8|8299.8|10
1650394750000|2022-04-19 18:59:10|8300.7|8299.8|8300.7|8299.8|8301|8299.9|8300.7|8299.4|9
1650394760000|2022-04-19 18:59:20|8300.6|8299.7|8300.6|8299.7|8300.6|8299.7|8300.6|8299.7|1
1650394770000|2022-04-19 18:59:30|8300.7|8299.8|8300.8|8299.9|8301.2|8300.3|8300.7|8299.5|17
1650394780000|2022-04-19 18:59:40|8300.7|8299.8|8301.1|8300.2|8301.1|8300.2|8300.7|8299.8|19
1650394790000|2022-04-19 18:59:50|8301.2|8300.3|8301.4|8300.5|8301.6|8300.5|8301.1|8300.1|12
1650394800000|2022-04-19 19:00:00|8301.3|8300.4|8300.8|8299.9|8301.6|8300.5|8300.8|8299.9|16
1650394810000|2022-04-19 19:00:10|8300.7|8299.8|8300.9|8300|8300.9|8300|8300.7|8299.8|12
1650394820000|2022-04-19 19:00:20|8300.8|8299.9|8300.9|8300|8300.9|8300|8300.8|8299.9|10
1650394830000|2022-04-19 19:00:30|8300.8|8299.9|8301.2|8300.3|8301.3|8300.4|8300.8|8299.9|14
1650394840000|2022-04-19 19:00:40|8301.3|8300.4|8301.2|8300.3|8301.3|8300.4|8301.2|8300.3|4
1650394850000|2022-04-19 19:00:50|8301.1|8300.2|8301.2|8300.3|8301.2|8300.3|8301.1|8300.2|4
1650394860000|2022-04-19 19:01:00|8301.1|8300.2|8301.2|8300.3|8301.3|8300.4|8301.1|8300.2|6
1650394870000|2022-04-19 19:01:10|8301.3|8300.4|8301.3|8300.4|8301.3|8300.4|8301.1|8300.2|8
1650394880000|2022-04-19 19:01:20|8301.2|8300.3|8301.2|8300.3|8301.3|8300.4|8301.2|8300.3|5
1650394890000|2022-04-19 19:01:30|8301.1|8300.2|8301.2|8300.3|8301.2|8300.3|8301.1|8300.2|2
1650394900000|2022-04-19 19:01:40|8301.1|8300.2|8301.1|8300.2|8301.2|8300.3|8301.1|8300.2|3
1650394910000|2022-04-19 19:01:50|8301.2|8300.3|8301.2|8300.3|8301.3|8300.4|8301.1|8300.2|9
1650394920000|2022-04-19 19:02:00|8301.3|8300.4|8301.2|8300.3|8301.3|8300.4|8301.1|8300.2|6
1650394930000|2022-04-19 19:02:10|8301.3|8300.4|8301.3|8300.4|8301.3|8300.4|8301.1|8300.2|11
1650394940000|2022-04-19 19:02:20|8301.4|8300.5|8301.3|8300.4|8301.4|8300.5|8301.2|8300.3|4
1650394950000|2022-04-19 19:02:30|8301.4|8300.5|8301.5|8300|8301.6|8300.5|8301.1|8299.9|14
1650394960000|2022-04-19 19:02:40|8301.6|8300.1|8301.6|8300.1|8301.6|8300.1|8301.5|8300|3
1650394970000|2022-04-19 19:02:50|8301.5|8300|8301.3|8300.4|8301.6|8300.4|8301.2|8300|5
1650394980000|2022-04-19 19:03:00|8301.2|8300.3|8301.3|8300.4|8301.3|8300.4|8301.2|8300.3|2
1650394990000|2022-04-19 19:03:10|8301.2|8300.3|8301.3|8300.4|8301.3|8300.4|8301.2|8300.3|2
1650395000000|2022-04-19 19:03:20|8301.4|8300.5|8301.7|8300.8|8301.7|8300.8|8301.3|8300.4|4
1650395010000|2022-04-19 19:03:30|8301.8|8300.9|8301.8|8300.9|8302|8301.1|8301.8|8300.9|7
1650395020000|2022-04-19 19:03:40|8301.7|8300.8|8301.8|8300.9|8301.8|8300.9|8301.7|8300.8|4
1650395030000|2022-04-19 19:03:50|8301.7|8300.8|8301.7|8300.8|8301.7|8300.8|8301.6|8300.7|7
1650395040000|2022-04-19 19:04:00|8301.6|8300.7|8301.7|8300.8|8301.7|8300.8|8301.6|8300.7|4
1650395050000|2022-04-19 19:04:10|8301.6|8300.7|8301.8|8300.9|8301.8|8300.9|8301.6|8300.7|7
1650395060000|2022-04-19 19:04:20|8301.7|8300.8|8301.7|8300.8|8302.1|8300.9|8301.4|8300.5|10
1650395070000|2022-04-19 19:04:30|8301.8|8300.9|8301.7|8300.8|8301.8|8300.9|8301.7|8300.8|8
1650395080000|2022-04-19 19:04:40|8301.6|8300.7|8301.6|8300.7|8301.7|8300.8|8301.6|8300.7|3
1650395090000|2022-04-19 19:04:50|8301.5|8300.6|8301.4|8300.5|8301.8|8300.6|8301.3|8300.2|9
1650395100000|2022-04-19 19:05:00|8301.5|8300.6|8301.3|8300.4|8301.5|8300.6|8301.3|8300.4|3
1650395110000|2022-04-19 19:05:10|8301.2|8300.3|8301.4|8300.5|8301.4|8300.5|8301.2|8300.3|7
1650395120000|2022-04-19 19:05:20|8301.3|8300.4|8301.4|8300.5|8301.5|8300.6|8301.3|8300.4|6
1650395130000|2022-04-19 19:05:30|8301.3|8300.4|8301.3|8300.4|8301.4|8300.5|8301.3|8300.4|5
1650395140000|2022-04-19 19:05:40|8301.4|8300.5|8301.8|8300.9|8301.8|8300.9|8301.4|8300.5|9
1650395150000|2022-04-19 19:05:50|8301.9|8301|8301.9|8301|8302|8301.1|8301.9|8301|3
1650395160000|2022-04-19 19:06:00|8302|8301.1|8301.9|8301|8302|8301.1|8301.9|8301|4
1650395170000|2022-04-19 19:06:10|8302|8301.1|8302|8301.1|8302.1|8301.2|8301.8|8300.9|7
1650395180000|2022-04-19 19:06:20|8301.9|8301|8301.9|8301|8301.9|8301|8301.8|8300.9|7
1650395190000|2022-04-19 19:06:30|8301.8|8300.9|8301.6|8300.7|8301.8|8300.9|8301.4|8300.5|9
1650395200000|2022-04-19 19:06:40|8301.5|8300.6|8301.6|8300.7|8301.7|8300.8|8301.5|8300.6|8
1650395210000|2022-04-19 19:06:50|8301.7|8300.8|8301.6|8300.7|8301.7|8300.8|8301.6|8300.7|4
1650395230000|2022-04-19 19:07:10|8301.7|8300.8|8301.6|8300.7|8301.7|8300.8|8301.6|8300.7|4
1650395240000|2022-04-19 19:07:20|8301.7|8300.8|8301.7|8300.8|8301.7|8300.8|8301.6|8300.7|5
1650395250000|2022-04-19 19:07:30|8301.6|8300.7|8302|8301.1|8302.1|8301.2|8301.6|8300.7|10
1650395260000|2022-04-19 19:07:40|8302.1|8301.2|8302.2|8300.7|8302.6|8301.4|8302|8300.7|8
1650395270000|2022-04-19 19:07:50|8302.3|8300.8|8302.3|8300.8|8302.3|8300.8|8302.3|8300.8|1
1650395280000|2022-04-19 19:08:00|8302|8301.1|8302.3|8300.8|8302.5|8301.2|8301.9|8300.7|11
1650395290000|2022-04-19 19:08:10|8302.1|8301.2|8302.2|8301.3|8302.2|8301.3|8302.1|8301.2|6
1650395300000|2022-04-19 19:08:20|8302.1|8301.2|8302.3|8301.4|8302.3|8301.4|8302.1|8301.2|7
1650395310000|2022-04-19 19:08:30|8302.6|8301.1|8302.4|8300.9|8302.6|8301.2|8302.1|8300.9|4
1650395320000|2022-04-19 19:08:40|8302.3|8300.8|8302.3|8300.8|8302.3|8300.8|8302.3|8300.8|1
1650395330000|2022-04-19 19:08:50|8302|8301.1|8302|8301.1|8302|8301.1|8302|8301.1|1
1650395340000|2022-04-19 19:09:00|8301.9|8301|8301.9|8301|8302|8301.1|8301.9|8301|7
1650395350000|2022-04-19 19:09:10|8302|8301.1|8302.2|8300.7|8302.3|8301.1|8301.9|8300.7|5
1650395360000|2022-04-19 19:09:20|8302.3|8300.8|8302.3|8300.8|8302.4|8301.3|8302|8300.7|12
1650395390000|2022-04-19 19:09:50|8302.4|8300.9|8302.8|8301.3|8302.8|8301.6|8302.3|8300.9|6
1650395400000|2022-04-19 19:10:00|8302.7|8301.2|8302.6|8301.1|8302.8|8301.5|8302.2|8301.1|11
1650395410000|2022-04-19 19:10:10|8302.7|8301.2|8302.7|8301.2|8302.7|8301.2|8302.6|8301.1|3
1650395420000|2022-04-19 19:10:20|8302.8|8301.3|8302.7|8301.2|8302.8|8301.3|8302.7|8301.2|2
1650395430000|2022-04-19 19:10:30|8302.8|8301.3|8302.7|8301.2|8302.8|8301.3|8302.7|8301.2|6
1650395450000|2022-04-19 19:10:50|8302.4|8301.5|8302.4|8301.5|8302.4|8301.5|8302.4|8301.5|1
1650395460000|2022-04-19 19:11:00|8302.7|8301.2|8302.1|8301.2|8302.8|8301.3|8302.1|8301.2|5
1650395470000|2022-04-19 19:11:10|8302|8301.1|8302|8301.1|8302.1|8301.2|8302|8301.1|3
1650395480000|2022-04-19 19:11:20|8301.9|8301|8302.1|8301.2|8302.1|8301.2|8301.9|8301|5
1650395490000|2022-04-19 19:11:30|8302.2|8301.3|8302.2|8301.3|8302.2|8301.3|8302.2|8301.3|1
1650395500000|2022-04-19 19:11:40|8302.1|8301.2|8302.2|8301.3|8302.2|8301.3|8302.1|8301.2|2
1650395510000|2022-04-19 19:11:50|8302.3|8301.4|8302.2|8301.3|8302.3|8301.4|8302|8301.1|6
1650395520000|2022-04-19 19:12:00|8302.5|8301|8302.5|8301|8302.5|8301|8302.5|8301|1
1650395530000|2022-04-19 19:12:10|8302.4|8300.9|8302.5|8301|8302.5|8301|8302.4|8300.9|2
1650395540000|2022-04-19 19:12:20|8302.4|8300.9|8301.9|8301|8302.5|8301.1|8301.9|8300.7|7
1650395550000|2022-04-19 19:12:30|8301.8|8300.9|8301.9|8301|8301.9|8301|8301.8|8300.9|4
1650395560000|2022-04-19 19:12:40|8301.8|8300.9|8302.1|8300.6|8302.2|8301|8301.8|8300.6|4
1650395570000|2022-04-19 19:12:50|8301.8|8300.9|8301.8|8300.9|8302.1|8300.9|8301.7|8300.6|5
1650395580000|2022-04-19 19:13:00|8301.6|8300.7|8301.4|8300.5|8301.7|8300.7|8301.3|8300.1|9
1650395590000|2022-04-19 19:13:10|8301.5|8300.6|8301.4|8300.5|8301.5|8300.6|8301.4|8300.5|4
1650395620000|2022-04-19 19:13:40|8301.3|8300.4|8301.3|8300.4|8301.5|8300.6|8301.3|8300.4|5
1650395630000|2022-04-19 19:13:50|8301.4|8300.5|8301.4|8300.5|8301.4|8300.5|8301.3|8300.4|9
1650395640000|2022-04-19 19:14:00|8301.3|8300.4|8301.4|8300.5|8301.4|8300.5|8301.3|8300.4|10
1650395650000|2022-04-19 19:14:10|8301.3|8300.4|8301.3|8300.4|8301.4|8300.5|8301.3|8300.4|5
1650395660000|2022-04-19 19:14:20|8301.1|8300.2|8300.9|8300|8301.2|8300.3|8300.9|8300|9
1650395670000|2022-04-19 19:14:30|8300.8|8299.9|8300.9|8300|8300.9|8300|8300.8|8299.9|2
1650395680000|2022-04-19 19:14:40|8300.8|8299.9|8300.8|8299.9|8300.9|8300|8300.7|8299.8|9
1650395690000|2022-04-19 19:14:50|8301.2|8299.7|8301.1|8300.2|8301.4|8300.2|8301|8299.7|17
1650395700000|2022-04-19 19:15:00|8301|8300.1|8300.8|8299.9|8301|8300.1|8300.7|8299.8|15
1650395710000|2022-04-19 19:15:10|8300.7|8299.8|8301|8300.1|8301|8300.1|8300.7|8299.8|4
1650395720000|2022-04-19 19:15:20|8301.1|8300.2|8301.1|8300.2|8301.1|8300.2|8301.1|8300.2|1
1650395740000|2022-04-19 19:15:40|8301|8300.1|8301.3|8300.4|8301.5|8300.6|8300.8|8299.9|8
1650395750000|2022-04-19 19:15:50|8301.4|8300.5|8301.2|8300.3|8301.4|8300.5|8301.2|8300.3|3
1650395760000|2022-04-19 19:16:00|8301.1|8300.2|8301.1|8300.2|8301.2|8300.3|8301.1|8300.2|9
1650395770000|2022-04-19 19:16:10|8301|8300.1|8301.2|8300.3|8301.3|8300.3|8301|8299.8|8
1650395780000|2022-04-19 19:16:20|8301.3|8300.4|8300.9|8300|8301.3|8300.4|8300.8|8299.9|7
1650395790000|2022-04-19 19:16:30|8300.8|8299.9|8300.9|8300|8300.9|8300|8300.8|8299.9|2
1650395800000|2022-04-19 19:16:40|8301|8300.1|8300.8|8299.9|8301|8300.1|8300.7|8299.8|11
1650395810000|2022-04-19 19:16:50|8300.7|8299.8|8300.6|8299.7|8300.7|8299.8|8300.6|8299.7|6
1650395820000|2022-04-19 19:17:00|8300.7|8299.8|8300.6|8299.7|8300.7|8299.8|8300.6|8299.7|2
1650395830000|2022-04-19 19:17:10|8300.7|8299.8|8300.7|8299.8|8300.7|8299.8|8300.6|8299.7|5
1650395840000|2022-04-19 19:17:20|8300.6|8299.7|8300.7|8299.8|8300.7|8299.8|8300.6|8299.7|4
1650395850000|2022-04-19 19:17:30|8300.6|8299.7|8300.6|8299.7|8300.6|8299.7|8300.6|8299.7|1
1650395860000|2022-04-19 19:17:40|8300.5|8299.6|8300|8299.1|8300.5|8299.6|8299.9|8299|9
1650395870000|2022-04-19 19:17:50|8299.9|8299|8299.7|8298.2|8300|8299.1|8299.6|8298.2|16
1650395880000|2022-04-19 19:18:00|8299.8|8298.3|8299.5|8298.6|8299.8|8298.7|8299.4|8298.2|15
1650395890000|2022-04-19 19:18:10|8299.4|8298.5|8299.5|8298.6|8299.5|8298.6|8299.4|8298.5|6
1650395900000|2022-04-19 19:18:20|8299.4|8298.5|8299.5|8298.6|8299.6|8298.7|8299.1|8298.2|10
1650395910000|2022-04-19 19:18:30|8299.6|8298.7|8299.9|8299|8300|8299.1|8299.5|8298.6|12
1650395920000|2022-04-19 19:18:40|8300|8299.1|8300|8299.1|8300|8299.1|8299.9|8299|7
1650395930000|2022-04-19 19:18:50|8299.9|8299|8300.2|8298.7|8300.3|8299|8299.9|8298.7|3
1650395940000|2022-04-19 19:19:00|8300.1|8298.6|8300.1|8298.6|8300.2|8298.7|8300.1|8298.6|3
1650395950000|2022-04-19 19:19:10|8300.2|8298.7|8300.3|8298.8|8300.4|8299.3|8300.2|8298.7|10
1650395960000|2022-04-19 19:19:20|8300.4|8298.9|8300.3|8298.8|8300.4|8298.9|8300.2|8298.7|3
1650395970000|2022-04-19 19:19:30|8300.4|8298.9|8300.4|8298.9|8300.4|8298.9|8300.3|8298.8|3
1650395980000|2022-04-19 19:19:40|8300.3|8298.8|8300.4|8298.9|8300.4|8298.9|8300.3|8298.8|2
1650395990000|2022-04-19 19:19:50|8300|8299.1|8300.1|8299.2|8300.2|8299.3|8300|8299.1|4
1650396000000|2022-04-19 19:20:00|8300|8299.1|8299.9|8299|8300.3|8299.2|8299.9|8298.5|24
1650396010000|2022-04-19 19:20:10|8300.2|8298.7|8300|8298.5|8300.2|8298.9|8299.7|8298.5|5
1650396020000|2022-04-19 19:20:20|8300.1|8298.6|8299.8|8298.9|8300.1|8298.9|8299.7|8298.6|3
1650396030000|2022-04-19 19:20:30|8300|8298.5|8300|8298.5|8300.1|8298.6|8300|8298.5|3
1650396040000|2022-04-19 19:20:40|8300.1|8298.6|8300.1|8298.6|8300.3|8298.9|8299.7|8298.6|9
1650396050000|2022-04-19 19:20:50|8300.2|8298.7|8300|8299.1|8300.3|8299.1|8299.9|8298.6|10
1650396060000|2022-04-19 19:21:00|8300.1|8299.2|8300.4|8298.9|8300.5|8299.3|8300.1|8298.9|9
1650396070000|2022-04-19 19:21:10|8300.5|8299|8300.3|8298.8|8300.5|8299|8300.3|8298.8|3
1650396090000|2022-04-19 19:21:30|8300.2|8298.7|8299.8|8298.9|8300.2|8298.9|8299.7|8298.6|4
1650396100000|2022-04-19 19:21:40|8300.1|8298.6|8300.1|8298.6|8300.1|8298.6|8300.1|8298.6|1
1650396110000|2022-04-19 19:21:50|8300|8298.5|8300|8298.5|8300|8298.9|8299.5|8298.3|10
1650396120000|2022-04-19 19:22:00|8300.1|8298.6|8299.5|8298.6|8300.1|8298.8|8299.4|8298.2|10
1650396130000|2022-04-19 19:22:10|8299.4|8298.5|8299.6|8298.1|8299.7|8298.6|8299.3|8298|11
1650396140000|2022-04-19 19:22:20|8299.7|8298.2|8299.5|8298.6|8299.8|8298.6|8299.3|8298.2|11
1650396150000|2022-04-19 19:22:30|8299.6|8298.7|8299.5|8298.6|8299.6|8298.7|8299.5|8298.6|2
1650396160000|2022-04-19 19:22:40|8299.4|8298.5|8299.6|8298.1|8300.1|8298.9|8299.4|8298.1|17
1650396170000|2022-04-19 19:22:50|8299.7|8298.2|8299.6|8298.1|8299.8|8298.3|8299.5|8298|7
1650396190000|2022-04-19 19:23:10|8299.7|8298.2|8299.8|8298.3|8299.8|8298.3|8299.6|8298.1|7
1650396200000|2022-04-19 19:23:20|8299.7|8298.2|8299.8|8298.3|8299.9|8298.4|8299.7|8298.2|9
1650396210000|2022-04-19 19:23:30|8300|8298.5|8299.9|8298.4|8300|8298.8|8299.5|8298.3|9
1650396220000|2022-04-19 19:23:40|8299.8|8298.3|8300|8298.5|8300|8298.5|8299.8|8298.3|15
1650396230000|2022-04-19 19:23:50|8299.9|8298.4|8300|8298.5|8300|8298.5|8299.9|8298.4|4
1650396240000|2022-04-19 19:24:00|8300.1|8298.6|8299.8|8298.3|8300.2|8298.7|8299.8|8298.3|7
1650396250000|2022-04-19 19:24:10|8299.9|8298.4|8299.8|8298.3|8299.9|8298.4|8299.7|8298.2|6
1650396260000|2022-04-19 19:24:20|8299.9|8298.4|8299.7|8298.2|8299.9|8298.8|8299.3|8298.2|12
1650396270000|2022-04-19 19:24:30|8299.4|8298.5|8299.3|8298.4|8299.4|8298.5|8299.3|8298.4|2
1650396280000|2022-04-19 19:24:40|8299.2|8298.3|8298.8|8297.9|8299.3|8298.4|8298.8|8297.7|17
1650396290000|2022-04-19 19:24:50|8298.9|8298|8298.8|8297.9|8298.9|8298|8298.8|8297.9|2
1650396300000|2022-04-19 19:25:00|8299.3|8297.8|8299.6|8298.1|8299.6|8298.1|8299.3|8297.8|6
1650396320000|2022-04-19 19:25:20|8299.7|8298.2|8298.8|8297.9|8299.9|8298.4|8298.8|8297.9|6
1650396330000|2022-04-19 19:25:30|8298.9|8298|8298.8|8297.9|8298.9|8298|8298.8|8297.9|2
1650396340000|2022-04-19 19:25:40|8298.9|8298|8298.8|8297.9|8298.9|8298|8298.8|8297.9|8
1650396350000|2022-04-19 19:25:50|8298.9|8298|8298.9|8298|8298.9|8298|8298.8|8297.9|3
1650396360000|2022-04-19 19:26:00|8298.8|8297.9|8299.4|8297.9|8299.5|8298.3|8298.8|8297.9|8
1650396370000|2022-04-19 19:26:10|8299.5|8298|8299.5|8298|8299.5|8298|8299.4|8297.9|3
1650396380000|2022-04-19 19:26:20|8299.4|8297.9|8298.9|8298|8299.5|8298|8298.9|8297.9|4
1650396390000|2022-04-19 19:26:30|8299.2|8297.7|8299|8298.1|8299.3|8298.1|8298.8|8297.7|12
1650396400000|2022-04-19 19:26:40|8298.9|8298|8299.3|8297.8|8299.3|8298.2|8298.9|8297.8|5
1650396420000|2022-04-19 19:27:00|8299.4|8297.9|8299.5|8298|8299.7|8298.2|8299.4|8297.9|11
1650396430000|2022-04-19 19:27:10|8299.7|8298.2|8299.3|8297.8|8299.7|8298.2|8299.2|8297.7|8
1650396440000|2022-04-19 19:27:20|8299.4|8297.9|8299.4|8297.9|8299.4|8297.9|8299.2|8297.7|9
1650396450000|2022-04-19 19:27:30|8299.5|8298|8299.2|8297.7|8299.5|8298|8299.2|8297.7|8
1650396460000|2022-04-19 19:27:40|8299.1|8297.6|8299.2|8297.7|8299.2|8297.7|8299.1|8297.6|14
1650396470000|2022-04-19 19:27:50|8299.3|8297.8|8299.4|8297.9|8299.4|8298.2|8298.9|8297.8|6
1650396480000|2022-04-19 19:28:00|8299.3|8297.8|8299.4|8297.9|8299.4|8297.9|8299.1|8297.6|11
1650396490000|2022-04-19 19:28:10|8299.3|8297.8|8299.5|8298|8299.5|8298|8299.3|8297.8|3
1650396500000|2022-04-19 19:28:20|8299.4|8297.9|8299.5|8298|8299.5|8298|8299.3|8297.8|8
1650396510000|2022-04-19 19:28:30|8299.4|8297.9|8299.4|8297.9|8299.5|8298|8299.4|8297.9|3
1650396520000|2022-04-19 19:28:40|8299.5|8298|8299.2|8297.7|8299.5|8298.3|8299|8297.7|18
1650396530000|2022-04-19 19:28:50|8299.3|8297.8|8299.2|8297.7|8299.4|8298.3|8299|8297.6|19
1650396540000|2022-04-19 19:29:00|8299.1|8297.6|8299.2|8297.7|8299.2|8297.7|8299.1|8297.6|6
1650396550000|2022-04-19 19:29:10|8299.1|8297.6|8299.1|8297.6|8299.2|8297.7|8299.1|8297.6|15
1650396560000|2022-04-19 19:29:20|8298.8|8297.9|8298.6|8297.7|8298.9|8297.9|8298.6|8297.2|11
1650396570000|2022-04-19 19:29:30|8298.7|8297.8|8298.8|8297.9|8299.1|8298|8298.5|8297.5|22
1650396580000|2022-04-19 19:29:40|8298.7|8297.8|8298.8|8297.9|8298.8|8297.9|8298.5|8297.6|14
1650396590000|2022-04-19 19:29:50|8298.7|8297.8|8299.2|8298.3|8299.3|8298.4|8298.7|8297.8|8
1650396600000|2022-04-19 19:30:00|8299.3|8298.4|8299.3|8298.4|8299.3|8298.4|8299.1|8298.2|4
1650396610000|2022-04-19 19:30:10|8299.4|8298.5|8299.8|8298.3|8299.8|8298.5|8299.4|8298.1|4
1650396620000|2022-04-19 19:30:20|8299.7|8298.2|8299.9|8298.4|8299.9|8298.4|8299.7|8298.2|9
1650396630000|2022-04-19 19:30:30|8299.8|8298.3|8299.5|8298|8299.9|8298.4|8299.2|8298|8
1650396640000|2022-04-19 19:30:40|8299.4|8297.9|8299.1|8298.2|8299.6|8298.2|8299.1|8297.9|5
1650396650000|2022-04-19 19:30:50|8299.2|8298.3|8299.4|8297.9|8299.4|8298.3|8299.1|8297.8|5
1650396660000|2022-04-19 19:31:00|8299.3|8297.8|8298.5|8297.6|8299.3|8297.8|8298.5|8297.3|11
1650396670000|2022-04-19 19:31:10|8298.6|8297.7|8298.8|8297.3|8298.8|8297.8|8298.5|8297.3|14
1650396680000|2022-04-19 19:31:20|8298.5|8297.6|8298.8|8297.3|8299|8297.7|8298.5|8297.3|6
1650396690000|2022-04-19 19:31:30|8298.9|8297.4|8298.6|8297.7|8298.9|8297.7|8298.6|8297.3|4
1650396710000|2022-04-19 19:31:50|8298.7|8297.8|8298.6|8297.7|8298.7|8297.8|8298.6|8297.7|4
1650396720000|2022-04-19 19:32:00|8298.7|8297.8|8298.6|8297.7|8298.8|8297.9|8298.6|8297.7|6
1650396730000|2022-04-19 19:32:10|8298.7|8297.8|8298.9|8297.4|8298.9|8297.8|8298.6|8297.4|8
1650396740000|2022-04-19 19:32:20|8298.6|8297.7|8298.5|8297.6|8298.6|8297.7|8298.5|8297.6|4
1650396750000|2022-04-19 19:32:30|8298.6|8297.7|8298.7|8297.8|8298.7|8297.8|8298.6|8297.7|6
1650396760000|2022-04-19 19:32:40|8298.6|8297.7|8299|8297.5|8299|8297.7|8298.6|8297.4|3
1650396770000|2022-04-19 19:32:50|8298.8|8297.9|8299.2|8297.7|8299.2|8297.9|8298.8|8297.5|14
1650396780000|2022-04-19 19:33:00|8299.4|8297.9|8299.1|8298.2|8299.4|8298.2|8298.9|8297.8|13
1650396790000|2022-04-19 19:33:10|8299|8298.1|8299.1|8298.2|8299.2|8298.3|8299|8298.1|4
1650396800000|2022-04-19 19:33:20|8298.8|8297.9|8298.6|8297.7|8299.1|8297.9|8298.6|8297.3|20
1650396810000|2022-04-19 19:33:30|8298.5|8297.6|8299.1|8297.6|8299.1|8297.8|8298.5|8297.3|18
1650396820000|2022-04-19 19:33:40|8299|8297.5|8298.9|8298|8299.1|8298|8298.8|8297.5|7
1650396830000|2022-04-19 19:33:50|8298.8|8297.9|8299.1|8297.6|8299.2|8297.9|8298.8|8297.6|6
1650396840000|2022-04-19 19:34:00|8299|8297.5|8299.2|8297.7|8299.2|8297.7|8298.9|8297.4|6
1650396850000|2022-04-19 19:34:10|8298.8|8297.9|8298.9|8297.4|8299.2|8298|8298.8|8297.3|17
1650396860000|2022-04-19 19:34:20|8299|8297.5|8298.7|8297.2|8299|8297.9|8298.5|8297.1|19
1650396870000|2022-04-19 19:34:30|8298.6|8297.1|8298.9|8297.4|8298.9|8297.4|8298.5|8297|14
1650396880000|2022-04-19 19:34:40|8298.7|8297.8|8298.9|8297.4|8299.1|8297.8|8298.7|8297.3|8
1650396890000|2022-04-19 19:34:50|8298.8|8297.3|8298.8|8297.3|8298.9|8297.4|8298.8|8297.3|7
1650396900000|2022-04-19 19:35:00|8298.9|8297.4|8299|8297.5|8299.2|8297.9|8298.8|8297.3|10
1650396910000|2022-04-19 19:35:10|8298.8|8297.9|8299.3|8297.8|8299.7|8298.3|8298.7|8297.5|20
1650396920000|2022-04-19 19:35:20|8299.2|8297.7|8299.1|8297.6|8299.3|8297.8|8299.1|8297.6|10
1650396930000|2022-04-19 19:35:30|8299|8298.1|8299.6|8298.1|8299.6|8298.4|8299|8297.7|13
1650396940000|2022-04-19 19:35:40|8299.5|8298|8299.7|8298.2|8299.8|8298.7|8299.1|8297.9|15
1650396950000|2022-04-19 19:35:50|8299.8|8298.3|8299.5|8298.6|8299.9|8298.7|8299.5|8298.2|11
1650396960000|2022-04-19 19:36:00|8299.8|8298.3|8299.7|8298.2|8299.8|8298.6|8299.2|8298.1|15
1650396970000|2022-04-19 19:36:10|8299.8|8298.3|8300.4|8298.9|8300.5|8299.3|8299.7|8298.2|19
1650396980000|2022-04-19 19:36:20|8300.3|8298.8|8300.2|8298.7|8300.4|8299.1|8299.9|8298.6|19
1650396990000|2022-04-19 19:36:30|8300.3|8298.8|8300.3|8298.8|8300.4|8299.3|8300|8298.7|11
1650397000000|2022-04-19 19:36:40|8300.2|8298.7|8300.4|8298.9|8300.4|8298.9|8300.2|8298.7|5
1650397010000|2022-04-19 19:36:50|8300.3|8299.4|8300.2|8299.3|8300.6|8299.4|8300.2|8298.9|12
1650397020000|2022-04-19 19:37:00|8300.3|8299.4|8300.2|8299.3|8300.4|8299.5|8300.1|8299.2|7
1650397030000|2022-04-19 19:37:10|8300.3|8299.4|8300.6|8299.7|8300.6|8299.7|8300.2|8299.3|10
1650397040000|2022-04-19 19:37:20|8300.5|8299.6|8300.7|8299.2|8300.8|8299.6|8300.5|8299.2|3
1650397050000|2022-04-19 19:37:30|8300.8|8299.3|8300.7|8299.2|8301.3|8299.8|8300.6|8299.2|20
1650397060000|2022-04-19 19:37:40|8300.8|8299.3|8300.4|8299.5|8300.8|8299.5|8300.1|8298.9|14
1650397070000|2022-04-19 19:37:50|8300.3|8299.4|8300.2|8299.3|8300.3|8299.4|8300.2|8299.3|4
1650397080000|2022-04-19 19:38:00|8300|8299.1|8300.5|8299|8300.5|8299.1|8299.8|8298.7|15
1650397090000|2022-04-19 19:38:10|8300.6|8299.1|8300.6|8299.1|8300.7|8299.4|8300.2|8298.9|15
1650397100000|2022-04-19 19:38:20|8300.7|8299.2|8300.8|8299.3|8300.9|8299.7|8300.5|8299|13
1650397110000|2022-04-19 19:38:30|8300.7|8299.2|8300.4|8299.5|8300.8|8299.6|8300.4|8299.2|4
1650397120000|2022-04-19 19:38:40|8300.5|8299.6|8300.9|8299.4|8300.9|8299.7|8300.5|8299.4|3
1650397130000|2022-04-19 19:38:50|8300.4|8299.5|8300.8|8299.3|8300.8|8299.6|8300.3|8299.2|9
1650397140000|2022-04-19 19:39:00|8300.7|8299.2|8300.5|8299.6|8300.9|8299.7|8300.4|8299.2|13
1650397150000|2022-04-19 19:39:10|8300.6|8299.7|8301.2|8299.7|8301.2|8299.9|8300.6|8299.4|12
1650397160000|2022-04-19 19:39:20|8301|8299.5|8301|8299.5|8301.1|8299.6|8301|8299.5|7
1650397170000|2022-04-19 19:39:30|8301.1|8299.6|8301.2|8299.7|8301.2|8299.7|8301|8299.5|4
1650397180000|2022-04-19 19:39:40|8301.3|8299.8|8301.3|8299.8|8301.4|8299.9|8301.2|8299.7|5
1650397190000|2022-04-19 19:39:50|8301.2|8299.7|8301.3|8299.8|8301.4|8299.9|8301.2|8299.7|4
1650397200000|2022-04-19 19:40:00|8301.4|8299.9|8301.5|8300|8301.5|8300.4|8301.1|8299.8|7
1650397210000|2022-04-19 19:40:10|8301.4|8299.9|8301.3|8300.4|8301.5|8300.4|8301.2|8299.8|9
1650397220000|2022-04-19 19:40:20|8301.2|8300.3|8301.1|8300.2|8301.3|8300.4|8301.1|8300.2|8
1650397230000|2022-04-19 19:40:30|8301.2|8300.3|8301.3|8299.8|8301.5|8300.3|8301.2|8299.7|7
1650397240000|2022-04-19 19:40:40|8301.2|8299.7|8301|8299.5|8301.4|8299.9|8301|8299.5|14
1650397250000|2022-04-19 19:40:50|8300.9|8299.4|8301.1|8299.6|8301.1|8300|8300.7|8299.4|11
1650397260000|2022-04-19 19:41:00|8300.8|8299.9|8300.8|8299.9|8300.8|8299.9|8300.8|8299.9|1
1650397270000|2022-04-19 19:41:10|8300.7|8299.8|8301|8300.1|8301|8300.1|8300.6|8299.7|17
1650397280000|2022-04-19 19:41:20|8300.9|8300|8300.8|8299.9|8300.9|8300|8300.8|8299.9|6
1650397290000|2022-04-19 19:41:30|8300.9|8300|8301.2|8299.7|8301.2|8300|8300.8|8299.7|6
1650397310000|2022-04-19 19:41:50|8301.3|8299.8|8301.3|8299.8|8301.3|8299.8|8301.2|8299.7|3
1650397320000|2022-04-19 19:42:00|8301|8300.1|8300.8|8299.9|8301|8300.1|8300.8|8299.9|5
1650397330000|2022-04-19 19:42:10|8300.9|8300|8300.9|8300|8301|8300.1|8300.8|8299.9|7
1650397340000|2022-04-19 19:42:20|8301|8300.1|8300.9|8299.4|8301|8300.1|8300.6|8299.4|11
1650397350000|2022-04-19 19:42:30|8301|8299.5|8300.7|8299.8|8301|8299.8|8300.7|8299.4|5
1650397360000|2022-04-19 19:42:40|8300.8|8299.9|8300.4|8299.5|8300.8|8299.9|8300.4|8299.5|6
1650397370000|2022-04-19 19:42:50|8300.7|8299.2|8300.8|8299.3|8300.8|8299.7|8300.4|8299.2|13
1650397380000|2022-04-19 19:43:00|8300.9|8299.4|8301|8299.5|8301|8299.8|8300.6|8299.4|14
1650397390000|2022-04-19 19:43:10|8301.1|8299.6|8300.7|8299.8|8301.1|8299.8|8300.6|8299.5|8
1650397400000|2022-04-19 19:43:20|8300.8|8299.9|8300.8|8299.9|8300.8|8299.9|8300.8|8299.9|1
1650397410000|2022-04-19 19:43:30|8300.7|8299.8|8300.7|8299.8|8300.8|8299.9|8300.7|8299.8|5
1650397420000|2022-04-19 19:43:40|8301|8299.5|8301|8299.5|8301|8299.5|8300.9|8299.4|5
1650397430000|2022-04-19 19:43:50|8300.6|8299.7|8300.8|8299.3|8300.9|8299.7|8300.5|8299.2|9
1650397440000|2022-04-19 19:44:00|8300.7|8299.2|8300.6|8299.7|8300.8|8299.7|8300.5|8299.2|8
1650397450000|2022-04-19 19:44:10|8300.5|8299.6|8300.5|8299.6|8300.6|8299.7|8300.5|8299.6|7
1650397460000|2022-04-19 19:44:20|8300.6|8299.7|8300.6|8299.7|8300.7|8299.8|8300.5|8299.6|11
1650397470000|2022-04-19 19:44:30|8300.9|8299.4|8300.9|8299.4|8300.9|8299.4|8300.9|8299.4|1
1650397480000|2022-04-19 19:44:40|8301|8299.5|8301|8299.5|8301|8299.7|8300.6|8299.3|10
1650397490000|2022-04-19 19:44:50|8300.9|8299.4|8300.9|8299.4|8300.9|8299.4|8300.8|8299.3|3
1650397500000|2022-04-19 19:45:00|8300.8|8299.3|8300.6|8299.1|8300.8|8299.5|8300.3|8299|11
1650397510000|2022-04-19 19:45:10|8300.5|8299|8299.7|8298.8|8300.6|8299.2|8299.6|8298.6|15
1650397520000|2022-04-19 19:45:20|8300|8298.5|8300.5|8299|8300.5|8299|8299.6|8298.4|8
1650397530000|2022-04-19 19:45:30|8300.4|8298.9|8300.6|8299.1|8300.6|8299.1|8300.4|8298.9|3
1650397540000|2022-04-19 19:45:40|8300.5|8299|8300.7|8299.2|8300.7|8299.2|8300.5|8299|3
1650397550000|2022-04-19 19:45:50|8300.8|8299.3|8300.7|8299.2|8300.9|8299.4|8300.7|8299.2|8
1650397560000|2022-04-19 19:46:00|8300.6|8299.1|8300.3|8298.8|8300.7|8299.5|8299.9|8298.7|22
1650397570000|2022-04-19 19:46:10|8300.2|8298.7|8299.8|8298.9|8300.3|8298.9|8299.8|8298.6|5
1650397580000|2022-04-19 19:46:20|8300.1|8298.6|8299.9|8298.4|8300.1|8298.6|8299.8|8298.3|7
1650397590000|2022-04-19 19:46:30|8300|8298.5|8299.6|8298.7|8300|8298.7|8299.6|8298.5|2
1650397600000|2022-04-19 19:46:40|8299.7|8298.8|8299.9|8298.4|8299.9|8298.8|8299.6|8298.4|3
1650397610000|2022-04-19 19:46:50|8300|8298.5|8300.1|8298.6|8300.1|8298.9|8299.7|8298.5|7
1650397620000|2022-04-19 19:47:00|8300|8298.5|8300|8298.5|8300.1|8298.6|8299.9|8298.4|11
1650397630000|2022-04-19 19:47:10|8299.9|8298.4|8300|8298.5|8300|8298.5|8299.9|8298.4|2
1650397640000|2022-04-19 19:47:20|8299.9|8298.4|8299.9|8298.4|8300|8298.7|8299.6|8298.3|9
1650397650000|2022-04-19 19:47:30|8299.8|8298.3|8300|8298.5|8300|8298.8|8299.7|8298.3|6
1650397660000|2022-04-19 19:47:40|8299.9|8298.4|8300.1|8298.6|8300.1|8298.6|8299.9|8298.4|7
1650397690000|2022-04-19 19:48:10|8299.8|8298.9|8300|8299.1|8300.1|8299.2|8299.8|8298.9|14
1650397700000|2022-04-19 19:48:20|8299.9|8299|8299.9|8299|8300.1|8299.2|8299.9|8299|10
1650397710000|2022-04-19 19:48:30|8300.2|8298.7|8300.2|8298.7|8300.4|8299.1|8299.9|8298.7|7
1650397720000|2022-04-19 19:48:40|8300.3|8298.8|8300.3|8298.8|8300.4|8298.9|8300.3|8298.8|7
1650397740000|2022-04-19 19:49:00|8300.4|8298.9|8300.7|8299.2|8300.7|8299.4|8300.3|8298.9|5
1650397750000|2022-04-19 19:49:10|8300.6|8299.1|8300.6|8299.1|8300.6|8299.1|8300.6|8299.1|1
1650397760000|2022-04-19 19:49:20|8300.7|8299.2|8300.6|8299.1|8300.7|8299.2|8300.5|8299|6
1650397770000|2022-04-19 19:49:30|8300.2|8299.3|8299.9|8299|8300.6|8299.3|8299.9|8298.7|10
1650397780000|2022-04-19 19:49:40|8300.1|8298.6|8299.8|8298.9|8300.4|8299|8299.8|8298.6|9
1650397790000|2022-04-19 19:49:50|8299.9|8299|8299.9|8299|8299.9|8299|8299.7|8298.8|6
1650397800000|2022-04-19 19:50:00|8299.8|8298.9|8300.1|8298.6|8300.2|8298.9|8299.8|8298.6|11
1650397810000|2022-04-19 19:50:10|8300.2|8298.7|8300.2|8298.7|8300.2|8298.7|8300.1|8298.6|5
1650397820000|2022-04-19 19:50:20|8300.1|8298.6|8300.2|8298.7|8300.3|8298.8|8300.1|8298.6|8
1650397830000|2022-04-19 19:50:30|8300.1|8298.6|8300.1|8299.2|8300.3|8299.2|8299.9|8298.6|7
1650397840000|2022-04-19 19:50:40|8300|8299.1|8300.3|8298.8|8300.3|8299.2|8299.9|8298.7|10
1650397850000|2022-04-19 19:50:50|8300.2|8298.7|8299.7|8298.8|8300.2|8299|8299.7|8298.4|13
1650397860000|2022-04-19 19:51:00|8299.8|8298.9|8299.6|8298.7|8299.9|8298.9|8299.4|8298.3|11
1650397870000|2022-04-19 19:51:10|8299.7|8298.8|8299.8|8298.3|8299.9|8298.8|8299.6|8298.2|7
1650397880000|2022-04-19 19:51:20|8299.9|8298.4|8299.6|8298.7|8300.1|8298.7|8299.6|8298.3|10
1650397890000|2022-04-19 19:51:30|8299.7|8298.8|8299.6|8298.7|8300.1|8299|8299.6|8298.3|10
1650397900000|2022-04-19 19:51:40|8299.7|8298.8|8300.4|8298.9|8300.6|8299.3|8299.7|8298.8|19
1650397910000|2022-04-19 19:51:50|8300.1|8299.2|8299.7|8298.8|8300.2|8299.3|8299.5|8298.4|14
1650397920000|2022-04-19 19:52:00|8299.6|8298.7|8299.7|8298.8|8300|8299.1|8299.6|8298.7|16
1650397930000|2022-04-19 19:52:10|8299.6|8298.7|8299.9|8299|8300.3|8299.1|8299.6|8298.3|19
1650397940000|2022-04-19 19:52:20|8300|8299.1|8300|8299.1|8300|8299.1|8299.9|8299|5
1650397950000|2022-04-19 19:52:30|8299.9|8299|8300.1|8299.2|8300.5|8299.4|8299.9|8298.8|19
1650397960000|2022-04-19 19:52:40|8300.2|8299.3|8300.1|8299.2|8300.3|8299.4|8300|8299.1|10
1650397970000|2022-04-19 19:52:50|8300|8299.1|8300.1|8299.2|8300.5|8299.3|8300|8298.8|15
1650397980000|2022-04-19 19:53:00|8300.2|8299.3|8300.6|8299.7|8300.8|8299.7|8300.2|8299|18
1650397990000|2022-04-19 19:53:10|8300.7|8299.8|8301|8300.1|8301.1|8300.2|8300.4|8299.2|24
1650398000000|2022-04-19 19:53:20|8301.1|8300.2|8301.1|8300.2|8301.1|8300.2|8300.9|8300|7
1650398010000|2022-04-19 19:53:30|8301|8300.1|8300.9|8300|8301|8300.1|8300.9|8300|10
1650398020000|2022-04-19 19:53:40|8301|8300.1|8301.1|8300.2|8301.1|8300.2|8300.9|8300|6
1650398030000|2022-04-19 19:53:50|8301|8300.1|8300.9|8299.4|8301.1|8300.1|8300.8|8299.4|16
1650398040000|2022-04-19 19:54:00|8301|8299.5|8300.6|8299.1|8301|8299.7|8300.4|8299.1|15
1650398050000|2022-04-19 19:54:10|8300.5|8299|8300.2|8299.3|8300.6|8299.5|8300|8299|13
1650398060000|2022-04-19 19:54:20|8300.1|8299.2|8300.3|8298.8|8300.3|8299.2|8299.9|8298.7|5
1650398070000|2022-04-19 19:54:30|8300.2|8298.7|8299.7|8298.8|8300.4|8299.2|8299.7|8298.5|19
1650398080000|2022-04-19 19:54:40|8299.9|8299|8299.8|8298.9|8300.4|8299.3|8299.7|8298.6|18
1650398090000|2022-04-19 19:54:50|8300.1|8298.6|8299.7|8298.8|8300.2|8298.8|8299.5|8298.2|19
1650398100000|2022-04-19 19:55:00|8299.6|8298.7|8299.9|8299|8300.3|8299.1|8299.6|8298.7|18
1650398110000|2022-04-19 19:55:10|8300|8299.1|8300.5|8299|8300.6|8299.4|8299.9|8298.8|17
1650398120000|2022-04-19 19:55:20|8300.6|8299.1|8300.6|8299.1|8300.7|8299.2|8300.5|8299|13
1650398130000|2022-04-19 19:55:30|8300.4|8299.5|8300.7|8299.2|8300.9|8299.6|8300.3|8299.1|17
1650398140000|2022-04-19 19:55:40|8300.8|8299.3|8300.6|8299.1|8300.8|8299.3|8300.6|8299.1|13
1650398150000|2022-04-19 19:55:50|8300.7|8299.2|8300.5|8299.6|8300.9|8299.9|8300.5|8299.1|10
1650398160000|2022-04-19 19:56:00|8300.7|8299.2|8300.9|8299.4|8300.9|8299.4|8300.6|8299.1|9
1650398170000|2022-04-19 19:56:10|8300.8|8299.3|8300.9|8299.4|8301|8299.6|8300.5|8299.3|9
1650398180000|2022-04-19 19:56:20|8301.1|8299.6|8300.5|8299.6|8301.1|8300|8300.4|8298.9|19
1650398190000|2022-04-19 19:56:30|8300.7|8299.2|8300.7|8299.2|8300.9|8299.8|8300.5|8299.2|14
1650398200000|2022-04-19 19:56:40|8300.6|8299.1|8300.4|8298.9|8300.6|8299.3|8300.1|8298.8|15
1650398210000|2022-04-19 19:56:50|8300|8299.1|8300.1|8298.6|8300.6|8299.5|8299.8|8298.6|25
1650398220000|2022-04-19 19:57:00|8300.2|8298.7|8299.7|8298.2|8300.2|8299|8299.5|8298.2|14
1650398230000|2022-04-19 19:57:10|8299.6|8298.1|8299.5|8298.6|8299.8|8298.9|8299.5|8298.1|9
1650398240000|2022-04-19 19:57:20|8299.6|8298.7|8299.6|8298.7|8299.9|8298.8|8299.5|8298.3|14
1650398250000|2022-04-19 19:57:30|8299.9|8298.4|8299.1|8298.2|8299.9|8298.7|8299|8298|18
1650398260000|2022-04-19 19:57:40|8299|8298.1|8298.7|8297.8|8299.4|8298.3|8298.6|8297.6|22
1650398270000|2022-04-19 19:57:50|8298.8|8297.9|8298.8|8297.3|8298.9|8298|8298.4|8297.2|16
1650398280000|2022-04-19 19:58:00|8298.9|8297.4|8299.1|8297.6|8299.2|8297.9|8298.7|8297.4|21
1650398290000|2022-04-19 19:58:10|8299|8297.5|8298.1|8297.2|8299.1|8297.8|8298.1|8297|16
1650398300000|2022-04-19 19:58:20|8298.2|8297.3|8297.9|8297|8298.2|8297.3|8297.8|8296.5|8
1650398310000|2022-04-19 19:58:30|8297.8|8296.9|8297.8|8296.9|8298.3|8297|8297.8|8296.6|6
1650398320000|2022-04-19 19:58:40|8297.9|8297|8297.8|8296.9|8298|8297|8297.6|8296.5|16
1650398330000|2022-04-19 19:58:50|8297.7|8296.8|8297.7|8296.8|8297.8|8296.9|8297.6|8296.7|5
1650398340000|2022-04-19 19:59:00|8297.6|8296.7|8297.6|8296.7|8298.1|8296.9|8297.3|8296.4|16
1650398350000|2022-04-19 19:59:10|8297.7|8296.8|8297.8|8296.9|8297.9|8297|8297.6|8296.7|8
1650398360000|2022-04-19 19:59:20|8297.9|8297|8298.1|8297.2|8298.2|8297.2|8297.7|8296.6|17
1650398370000|2022-04-19 19:59:30|8298|8297.1|8297.7|8296.2|8298.1|8297.1|8297.4|8296.2|19
1650398380000|2022-04-19 19:59:40|8297.5|8296.6|8297.4|8296.5|8297.8|8296.7|8297.4|8296.2|16
1650398390000|2022-04-19 19:59:50|8297.5|8296.6|8298.1|8296.6|8298.6|8297.2|8297.5|8296.6|35
1650398400000|2022-04-19 20:00:00|8298.2|8296.7|8299.5|8298|8299.6|8298.4|8297.9|8296.7|27
1650398410000|2022-04-19 20:00:10|8299.3|8297.8|8297.9|8297|8299.6|8298.4|8297.9|8297|31
1650398420000|2022-04-19 20:00:20|8298.2|8296.7|8298.8|8297.3|8299.1|8297.9|8297.7|8296.7|33
1650398430000|2022-04-19 20:00:30|8298.7|8297.2|8298.8|8297.3|8298.9|8297.8|8298.3|8297|23
1650398440000|2022-04-19 20:00:40|8298.9|8297.4|8298.6|8297.1|8298.9|8297.6|8298.2|8296.9|25
1650398450000|2022-04-19 20:00:50|8298.4|8297.5|8299|8298.1|8299|8298.1|8298.3|8297|31
1650398460000|2022-04-19 20:01:00|8299.1|8298.2|8299.5|8298|8299.8|8298.6|8299.1|8298|20
1650398470000|2022-04-19 20:01:10|8299.6|8298.1|8299.4|8297.9|8299.6|8298.1|8299.3|8297.8|14
1650398480000|2022-04-19 20:01:20|8299.5|8298|8299.4|8297.9|8299.5|8298.3|8299.2|8297.9|8
1650398490000|2022-04-19 20:01:30|8299.2|8298.3|8299|8297.5|8299.6|8298.4|8298.4|8297.3|33
1650398500000|2022-04-19 20:01:40|8298.9|8297.4|8298.9|8297.4|8298.9|8297.6|8298.4|8297.1|16
1650398510000|2022-04-19 20:01:50|8298.8|8297.3|8298.3|8297.4|8298.8|8297.5|8298.3|8297.1|14
1650398520000|2022-04-19 20:02:00|8298.1|8297.2|8298.5|8297|8298.7|8297.6|8298.1|8297|12
1650398530000|2022-04-19 20:02:10|8298.4|8296.9|8298.4|8296.9|8298.6|8297.1|8298.4|8296.9|13
1650398540000|2022-04-19 20:02:20|8298.5|8297|8298.4|8296.9|8298.5|8297.3|8298.1|8296.9|9
1650398550000|2022-04-19 20:02:30|8298.5|8297|8299.2|8297.7|8299.2|8297.7|8298.5|8297|17
1650398560000|2022-04-19 20:02:40|8299.1|8297.6|8299.6|8298.1|8299.7|8298.3|8299|8297.6|13
1650398570000|2022-04-19 20:02:50|8299.7|8298.2|8299.7|8298.2|8299.7|8298.2|8299.6|8298.1|3
1650398580000|2022-04-19 20:03:00|8299.6|8298.1|8299.7|8298.2|8299.7|8298.5|8299.3|8298.1|9
1650398590000|2022-04-19 20:03:10|8299.6|8298.1|8299.6|8298.1|8299.8|8298.4|8299.3|8298.1|6
1650398600000|2022-04-19 20:03:20|8299.7|8298.2|8299.5|8298|8299.7|8298.2|8299.5|8298|2
1650398610000|2022-04-19 20:03:30|8299.6|8298.6|8299.4|8297.9|8299.9|8298.7|8299.2|8297.9|10
1650398620000|2022-04-19 20:03:40|8299.3|8297.8|8299.5|8298|8299.5|8298.2|8299|8297.8|13
1650398630000|2022-04-19 20:03:50|8299.4|8297.9|8299.3|8297.8|8299.4|8298.2|8299.1|8297.8|6
1650398640000|2022-04-19 20:04:00|8299.4|8297.9|8300|8298.5|8300.1|8298.6|8299.3|8297.9|15
1650398650000|2022-04-19 20:04:10|8300.1|8298.6|8300.1|8298.6|8300.1|8298.6|8300|8298.5|3
1650398660000|2022-04-19 20:04:20|8300|8298.5|8300.1|8298.6|8300.2|8298.7|8300|8298.5|6
1650398670000|2022-04-19 20:04:30|8300.2|8298.7|8300.1|8298.6|8300.2|8298.7|8300.1|8298.6|2
1650398680000|2022-04-19 20:04:40|8300|8298.5|8300.1|8298.6|8300.1|8298.6|8300|8298.5|2
1650398690000|2022-04-19 20:04:50|8300|8298.5|8300|8298.5|8300.1|8298.6|8300|8298.5|3
1650398700000|2022-04-19 20:05:00|8300.1|8298.6|8300|8298.5|8300.1|8298.6|8300|8298.5|2
1650398710000|2022-04-19 20:05:10|8300.1|8298.6|8300.3|8299.4|8300.3|8299.4|8300.1|8298.6|6
1650398720000|2022-04-19 20:05:20|8300.2|8299.3|8300.2|8299.3|8300.5|8299.4|8300.1|8298.9|10
1650398730000|2022-04-19 20:05:30|8300.3|8299.4|8300.2|8299.3|8300.3|8299.4|8300.2|8299.3|6
1650398740000|2022-04-19 20:05:40|8300.7|8299.8|8300.6|8299.7|8301.1|8300.1|8300.6|8299.5|12
1650398750000|2022-04-19 20:05:50|8300.7|8299.8|8301|8299.5|8301|8299.8|8300.6|8299.5|4
1650398760000|2022-04-19 20:06:00|8301.1|8299.6|8301|8299.5|8301.1|8300|8300.8|8299.4|13
1650398770000|2022-04-19 20:06:10|8301.1|8299.6|8301.1|8299.6|8301.1|8299.8|8300.5|8299|18
1650398780000|2022-04-19 20:06:20|8301|8299.5|8300.8|8299.9|8301.2|8300.1|8300.8|8299.5|8
1650398790000|2022-04-19 20:06:30|8301.1|8299.6|8300.7|8299.2|8301.2|8299.7|8300.3|8299|13
1650398800000|2022-04-19 20:06:40|8300.6|8299.1|8300.7|8299.2|8300.7|8299.5|8300.4|8299.1|5
1650398810000|2022-04-19 20:06:50|8300.6|8299.1|8300.6|8299.1|8300.6|8299.1|8300.6|8299.1|1
1650398820000|2022-04-19 20:07:00|8300.7|8299.2|8301.1|8299.6|8301.1|8299.6|8300.6|8299.1|11
1650398830000|2022-04-19 20:07:10|8301.2|8299.7|8301|8299.5|8301.2|8299.7|8301|8299.5|5
1650398840000|2022-04-19 20:07:20|8301.1|8299.6|8301|8299.5|8301.1|8299.6|8300.8|8299.3|10
1650398850000|2022-04-19 20:07:30|8300.9|8299.4|8300.9|8299.4|8301|8299.5|8300.9|8299.4|3
1650398860000|2022-04-19 20:07:40|8300.8|8299.3|8300.9|8299.4|8300.9|8299.4|8300.8|8299.3|4
1650398870000|2022-04-19 20:07:50|8300.8|8299.3|8300.8|8299.3|8300.9|8299.4|8300.8|8299.3|5
1650398880000|2022-04-19 20:08:00|8300.9|8299.4|8301.2|8299.7|8301.2|8299.7|8300.8|8299.3|9
1650398890000|2022-04-19 20:08:10|8301.3|8299.8|8301.3|8299.8|8301.3|8300.1|8301|8299.7|13
1650398900000|2022-04-19 20:08:20|8301.5|8300|8301.3|8300.4|8301.5|8300.4|8301.1|8299.9|7
1650398910000|2022-04-19 20:08:30|8301.4|8300.5|8301.6|8300.1|8301.8|8300.6|8301.3|8300.1|12
1650398920000|2022-04-19 20:08:40|8301.7|8300.2|8301.6|8300.1|8301.7|8300.2|8301.6|8300.1|6
1650398930000|2022-04-19 20:08:50|8302.3|8301.4|8302|8300.5|8302.3|8301.4|8301.7|8300.5|15
1650398950000|2022-04-19 20:09:10|8301.9|8300.4|8302|8300.5|8302|8300.8|8301.6|8300.3|9
1650398960000|2022-04-19 20:09:20|8302.1|8300.6|8301.8|8300.3|8302.1|8300.7|8301.5|8300.3|12
1650398970000|2022-04-19 20:09:30|8301.9|8300.4|8301.6|8300.1|8301.9|8300.4|8301.6|8300.1|6
1650398980000|2022-04-19 20:09:40|8301.7|8300.2|8301.7|8300.2|8301.8|8300.3|8301.6|8300.1|5
1650398990000|2022-04-19 20:09:50|8301.8|8300.3|8301.8|8300.3|8301.8|8300.3|8301.8|8300.3|1
1650399000000|2022-04-19 20:10:00|8301.7|8300.2|8301.5|8300|8301.7|8300.3|8301.2|8300|6
1650399010000|2022-04-19 20:10:10|8301.4|8299.9|8300.6|8299.7|8301.4|8299.9|8300.6|8299.5|3
1650399020000|2022-04-19 20:10:20|8300.7|8299.8|8300.9|8299.4|8301|8299.8|8300.7|8299.4|8
1650399030000|2022-04-19 20:10:30|8301|8299.5|8300.9|8299.4|8301|8299.7|8300.4|8299.1|22
1650399040000|2022-04-19 20:10:40|8301|8299.5|8300.9|8299.4|8301.1|8299.6|8300.6|8299.1|9
1650399050000|2022-04-19 20:10:50|8301|8299.5|8301|8299.5|8301.1|8299.6|8300.9|8299.4|7
1650399060000|2022-04-19 20:11:00|8301.1|8299.6|8301|8299.5|8301.1|8300|8300.8|8299.5|9
1650399070000|2022-04-19 20:11:10|8301.1|8299.6|8301.1|8299.6|8301.1|8299.6|8301|8299.5|5
1650399080000|2022-04-19 20:11:20|8301.2|8299.7|8301.1|8299.6|8301.2|8300.1|8300.7|8299.5|10
1650399090000|2022-04-19 20:11:30|8301.2|8299.7|8301.2|8299.7|8301.3|8299.8|8301.2|8299.7|3
1650399100000|2022-04-19 20:11:40|8301.3|8299.8|8300.9|8300|8301.3|8300.1|8300.9|8299.7|6
1650399110000|2022-04-19 20:11:50|8301.3|8299.8|8301.2|8299.7|8301.3|8299.8|8301.2|8299.7|6
1650399120000|2022-04-19 20:12:00|8301.1|8299.6|8301.1|8299.6|8301.2|8299.7|8301.1|8299.6|5
1650399130000|2022-04-19 20:12:10|8301|8299.5|8301.1|8299.6|8301.1|8299.6|8301|8299.5|4
1650399140000|2022-04-19 20:12:20|8301|8299.5|8301.1|8299.6|8301.2|8299.7|8301|8299.5|10
1650399160000|2022-04-19 20:12:40|8301|8299.5|8301.1|8299.6|8301.1|8299.6|8301|8299.5|4
1650399170000|2022-04-19 20:12:50|8301|8299.5|8301.2|8299.7|8301.3|8300|8300.9|8299.5|10
1650399180000|2022-04-19 20:13:00|8301.1|8299.6|8300.7|8299.2|8301.3|8299.8|8300.6|8299.2|15
1650399190000|2022-04-19 20:13:10|8300.8|8299.3|8300.8|8299.3|8300.8|8299.3|8300.7|8299.2|3
1650399200000|2022-04-19 20:13:20|8300.7|8299.2|8300.8|8299.9|8301.1|8299.9|8300.7|8299.2|15
1650399210000|2022-04-19 20:13:30|8300.9|8300|8301.1|8299.6|8301.1|8300|8300.7|8299.5|7
1650399220000|2022-04-19 20:13:40|8301.2|8299.7|8301.5|8300.6|8301.8|8300.7|8301.2|8299.7|13
1650399230000|2022-04-19 20:13:50|8301.8|8300.3|8301.8|8300.3|8301.9|8300.4|8301.8|8300.3|3
1650399240000|2022-04-19 20:14:00|8301.9|8300.4|8301.9|8300.4|8301.9|8300.4|8301.8|8300.3|7
1650399250000|2022-04-19 20:14:10|8301.8|8300.3|8301.9|8300.4|8301.9|8300.7|8301.6|8300.3|6
1650399260000|2022-04-19 20:14:20|8301.8|8300.3|8301.9|8300.4|8301.9|8300.4|8301.8|8300.3|2
1650399270000|2022-04-19 20:14:30|8301.8|8300.3|8301.9|8300.4|8301.9|8300.4|8301.8|8300.3|2
1650399280000|2022-04-19 20:14:40|8302|8300.5|8301.6|8300.7|8302|8300.7|8301.6|8300.4|3
1650399290000|2022-04-19 20:14:50|8301.5|8300.6|8301.3|8300.4|8301.6|8300.6|8301.3|8300|13
1650399300000|2022-04-19 20:15:00|8301.2|8300.3|8301.2|8299.7|8301.4|8300.4|8300.9|8299.6|21
1650399310000|2022-04-19 20:15:10|8301|8299.5|8301.1|8299.6|8301.1|8299.6|8300.9|8299.4|6
1650399320000|2022-04-19 20:15:20|8301|8299.5|8301|8299.5|8301.2|8299.7|8301|8299.5|7
1650399330000|2022-04-19 20:15:30|8301.1|8299.6|8301|8299.5|8301.1|8299.6|8301|8299.5|4
1650399340000|2022-04-19 20:15:40|8300.9|8299.4|8300.9|8299.4|8300.9|8299.4|8300.9|8299.4|1
1650399350000|2022-04-19 20:15:50|8301.4|8300|8301.4|8299.9|8301.6|8300.2|8301.1|8299.8|17
1650399360000|2022-04-19 20:16:00|8301.2|8300.3|8301.5|8300|8301.6|8300.4|8301.2|8299.9|15
1650399370000|2022-04-19 20:16:10|8301.6|8300.1|8301.6|8300.1|8301.7|8300.2|8301.5|8300|4
1650399390000|2022-04-19 20:16:30|8301.8|8300.3|8300.9|8299.4|8301.8|8300.4|8300.7|8299.4|14
1650399400000|2022-04-19 20:16:40|8300.1|8299.2|8300.1|8298.6|8300.2|8299.2|8299.9|8298.4|15
1650399410000|2022-04-19 20:16:50|8300|8298.5|8300|8298.5|8300.1|8298.6|8300|8298.5|7
1650399420000|2022-04-19 20:17:00|8300.1|8298.6|8300.2|8298.7|8300.2|8298.7|8300|8298.5|6
1650399430000|2022-04-19 20:17:10|8300.1|8298.6|8300.1|8298.6|8300.2|8298.7|8300.1|8298.6|5
1650399440000|2022-04-19 20:17:20|8300.2|8298.7|8299.6|8298.1|8300.2|8298.7|8299.3|8298|11
1650399450000|2022-04-19 20:17:30|8299.3|8298.4|8299.2|8298.3|8299.3|8298.4|8299.2|8298.3|8
1650399460000|2022-04-19 20:17:40|8299.3|8298.4|8300.7|8299.2|8300.8|8299.3|8299.3|8298.4|13
1650399470000|2022-04-19 20:17:50|8300.6|8299.1|8300.6|8299.1|8300.6|8299.1|8300.6|8299.1|1
1650399480000|2022-04-19 20:18:00|8300.7|8299.2|8300.5|8299|8300.7|8299.2|8300.5|8299|7
1650399490000|2022-04-19 20:18:10|8300.6|8299.1|8300.5|8299|8300.6|8299.1|8300.5|8299|2
1650399500000|2022-04-19 20:18:20|8300.6|8299.1|8300.6|8299.1|8300.6|8299.1|8300.5|8299|5
1650399510000|2022-04-19 20:18:30|8300.5|8299|8300.5|8299|8300.5|8299|8300.5|8299|1
1650399520000|2022-04-19 20:18:40|8300.6|8299.1|8300.6|8299.1|8300.6|8299.1|8300.5|8299|3
1650399530000|2022-04-19 20:18:50|8300.5|8299|8300.5|8299|8300.5|8299|8300.5|8299|1
1650399570000|2022-04-19 20:19:30|8300.6|8299.1|8300.5|8299|8300.6|8299.1|8300.5|8299|2
1650399580000|2022-04-19 20:19:40|8300.6|8299.1|8300.2|8299.3|8300.6|8299.3|8300.2|8299|3
1650399600000|2022-04-19 20:20:00|8300.3|8299.4|8300.6|8299.1|8300.6|8299.4|8300.3|8299|3
1650399610000|2022-04-19 20:20:10|8300.5|8299|8300.6|8299.1|8300.6|8299.1|8300.5|8299|4
1650399620000|2022-04-19 20:20:20|8300.3|8299.4|8300.6|8299.1|8300.6|8299.4|8300.3|8299|3
1650399630000|2022-04-19 20:20:30|8300.5|8299|8300.6|8299.1|8300.6|8299.1|8300.5|8299|2
1650399650000|2022-04-19 20:20:50|8300.5|8299|8300.1|8299.2|8300.5|8299.2|8300|8298.8|9
1650399660000|2022-04-19 20:21:00|8299.9|8299|8300.5|8299|8300.5|8299|8299.8|8298.8|10
1650399680000|2022-04-19 20:21:20|8300.6|8299.1|8300.5|8299|8300.6|8299.1|8300.5|8299|2
1650399690000|2022-04-19 20:21:30|8300.4|8298.9|8300.2|8298.7|8300.5|8299|8300.2|8298.7|5
1650399700000|2022-04-19 20:21:40|8300.3|8298.8|8299.9|8299|8300.3|8299.1|8299.9|8298.7|5
1650399710000|2022-04-19 20:21:50|8300.3|8298.8|8300.1|8299.2|8300.3|8299.2|8300|8298.7|7
1650399720000|2022-04-19 20:22:00|8300|8299.1|8300|8299.1|8300|8299.1|8299.9|8299|3
1650399730000|2022-04-19 20:22:10|8299.9|8299|8300|8299.1|8300|8299.1|8299.9|8299|2
1650399740000|2022-04-19 20:22:20|8299.9|8299|8300.5|8299.6|8300.5|8299.6|8299.9|8299|3
1650399750000|2022-04-19 20:22:30|8300.6|8299.7|8300.7|8299.2|8300.8|8299.7|8300.6|8299.2|5
1650399760000|2022-04-19 20:22:40|8300.8|8299.3|8300.7|8299.2|8300.8|8299.3|8300.7|8299.2|8
1650399780000|2022-04-19 20:23:00|8300.8|8299.3|8300.2|8299.3|8300.8|8299.3|8300.2|8299|4
1650399790000|2022-04-19 20:23:10|8300.4|8298.9|8300.4|8299.5|8300.9|8299.7|8300.3|8298.8|12
1650399800000|2022-04-19 20:23:20|8300.5|8299.6|8300.8|8299.3|8300.8|8299.6|8300.5|8299.2|3
1650399810000|2022-04-19 20:23:30|8300.7|8299.2|8300.7|8299.2|8300.7|8299.2|8300.7|8299.2|1
1650399820000|2022-04-19 20:23:40|8300.8|8299.3|8300.8|8299.3|8300.8|8299.3|8300.8|8299.3|1
1650399830000|2022-04-19 20:23:50|8300.7|8299.2|8300.7|8299.2|8300.7|8299.2|8300.7|8299.2|1
1650399850000|2022-04-19 20:24:10|8300.8|8299.3|8300.8|8299.3|8300.8|8299.3|8300.8|8299.3|1
1650399870000|2022-04-19 20:24:30|8300.7|8299.2|8300.8|8299.3|8300.8|8299.3|8300.7|8299.2|4
1650399880000|2022-04-19 20:24:40|8300.7|8299.2|8300.7|8299.2|8300.7|8299.2|8300.7|8299.2|1
1650399890000|2022-04-19 20:24:50|8300.8|8299.3|8301|8299.5|8301|8299.5|8300.8|8299.3|4
1650399900000|2022-04-19 20:25:00|8301.1|8299.6|8301.1|8299.6|8301.1|8299.6|8301.1|8299.6|1
1650399910000|2022-04-19 20:25:10|8301.2|8299.7|8301.1|8299.6|8301.2|8299.7|8301.1|8299.6|2
1650399930000|2022-04-19 20:25:30|8301.2|8299.7|8301.1|8299.6|8301.2|8299.7|8301.1|8299.6|2
1650399940000|2022-04-19 20:25:40|8301.2|8299.7|8301.2|8299.7|8301.2|8299.7|8301.2|8299.7|1
1650399950000|2022-04-19 20:25:50|8301.1|8299.6|8301.1|8299.6|8301.3|8299.8|8301.1|8299.6|4
1650399960000|2022-04-19 20:26:00|8301|8299.5|8301.1|8299.6|8301.2|8299.7|8301|8299.5|8
1650399970000|2022-04-19 20:26:10|8301.2|8299.7|8301|8299.5|8301.2|8299.7|8300.5|8299.5|6
1650399980000|2022-04-19 20:26:20|8300.8|8299.3|8300.9|8299.4|8301|8299.7|8300.5|8299.3|10
1650399990000|2022-04-19 20:26:30|8300.8|8299.3|8300.8|8299.3|8300.8|8299.3|8300.8|8299.3|1
1650400000000|2022-04-19 20:26:40|8300.9|8299.4|8301|8299.5|8301|8299.5|8300.8|8299.3|4
1650400010000|2022-04-19 20:26:50|8300.9|8299.4|8300.9|8299.4|8300.9|8299.4|8300.9|8299.4|1
1650400020000|2022-04-19 20:27:00|8300.8|8299.3|8300.9|8299.4|8300.9|8299.8|8300.6|8299.3|5
1650400040000|2022-04-19 20:27:20|8300.8|8299.3|8300.8|8299.3|8300.8|8299.3|8300.8|8299.3|1
1650400050000|2022-04-19 20:27:30|8300.9|8299.4|8300.8|8299.3|8300.9|8299.4|8300.8|8299.3|2
1650400060000|2022-04-19 20:27:40|8300.9|8299.4|8300.9|8299.4|8300.9|8299.4|8300.9|8299.4|1
1650400080000|2022-04-19 20:28:00|8300.8|8299.3|8300.5|8299.6|8300.9|8299.6|8300.5|8299.3|3
1650400090000|2022-04-19 20:28:10|8300.6|8299.7|8300.6|8299.7|8300.6|8299.7|8300.5|8299.6|3
1650400100000|2022-04-19 20:28:20|8300.7|8299.8|8300.6|8299.7|8300.8|8299.8|8300.5|8299.3|8
1650400110000|2022-04-19 20:28:30|8300.5|8299.6|8300.5|8299.6|8300.6|8299.7|8300.5|8299.6|11
1650400120000|2022-04-19 20:28:40|8300.6|8299.7|8300.5|8299.6|8300.6|8299.7|8300.5|8299.6|8
1650400130000|2022-04-19 20:28:50|8300.4|8299.5|8300.9|8299.4|8300.9|8299.6|8300.4|8299.3|4
1650400140000|2022-04-19 20:29:00|8300.8|8299.3|8300.8|8299.3|8300.9|8299.4|8300.8|8299.3|7
1650400150000|2022-04-19 20:29:10|8300.9|8299.4|8301|8300.1|8301.2|8300.2|8300.8|8299.3|24
1650400160000|2022-04-19 20:29:20|8300.9|8300|8301.2|8299.7|8301.3|8300|8300.8|8299.7|8
1650400170000|2022-04-19 20:29:30|8301.3|8299.8|8300.9|8299.4|8301.3|8299.8|8300.5|8299.1|10
1650400180000|2022-04-19 20:29:40|8300.8|8299.3|8300.8|8299.3|8300.9|8299.7|8300.4|8299.2|8
1650400190000|2022-04-19 20:29:50|8300.9|8299.4|8300.8|8299.3|8301.1|8299.6|8300.5|8299.2|13
1650400200000|2022-04-19 20:30:00|8300.7|8299.2|8300.7|8299.2|8300.9|8299.6|8300|8299|19
1650400210000|2022-04-19 20:30:10|8300.6|8299.1|8300.6|8299.1|8300.7|8299.2|8300.6|8299.1|7
1650400220000|2022-04-19 20:30:20|8300.7|8299.2|8300.8|8299.3|8300.8|8299.3|8300.7|8299.2|4
1650400230000|2022-04-19 20:30:30|8300.9|8299.4|8300.8|8299.3|8301|8299.5|8300.8|8299.3|6
1650400240000|2022-04-19 20:30:40|8300.9|8299.4|8300.9|8299.4|8300.9|8299.4|8300.8|8299.3|5
1650400250000|2022-04-19 20:30:50|8300.8|8299.3|8300.8|8299.3|8300.8|8299.3|8300.8|8299.3|1
1650400260000|2022-04-19 20:31:00|8300.9|8299.4|8300.9|8299.4|8300.9|8299.4|8300.9|8299.4|1
1650400270000|2022-04-19 20:31:10|8300.8|8299.3|8300.6|8299.7|8300.9|8299.7|8300.6|8299.3|3
1650400280000|2022-04-19 20:31:20|8300.5|8299|8300.6|8299.1|8300.6|8299.1|8300.4|8298.9|4
1650400290000|2022-04-19 20:31:30|8300.5|8299|8300.5|8299|8300.5|8299|8300.5|8299|1
1650400300000|2022-04-19 20:31:40|8300.4|8298.9|8300.4|8298.9|8300.4|8298.9|8300.4|8298.9|1
1650400310000|2022-04-19 20:31:50|8300.5|8299|8300.4|8298.9|8300.5|8299|8300.4|8298.9|8
1650400320000|2022-04-19 20:32:00|8300.5|8299|8300.1|8299.2|8300.5|8299.3|8300.1|8299|5
1650400330000|2022-04-19 20:32:10|8300|8299.1|8300.2|8299.3|8300.2|8299.3|8300|8299.1|12
1650400340000|2022-04-19 20:32:20|8300.1|8299.2|8300.3|8298.8|8300.3|8299.3|8300|8298.8|6
1650400350000|2022-04-19 20:32:30|8300.1|8298.6|8299.9|8298.4|8300.1|8298.6|8299.8|8298.3|7
1650400360000|2022-04-19 20:32:40|8299.8|8298.3|8299.8|8298.3|8299.9|8298.4|8299.8|8298.3|3
1650400370000|2022-04-19 20:32:50|8299.9|8298.4|8299.9|8298.4|8299.9|8298.4|8299.9|8298.4|1
1650400380000|2022-04-19 20:33:00|8299.8|8298.3|8299.8|8298.3|8300|8298.5|8299.8|8298.3|18
1650400390000|2022-04-19 20:33:10|8299.9|8298.4|8299.9|8298.4|8300|8298.5|8299.8|8298.3|15
1650400400000|2022-04-19 20:33:20|8299.8|8298.3|8299.8|8298.3|8299.9|8298.4|8299.8|8298.3|11
1650400410000|2022-04-19 20:33:30|8299.9|8298.4|8299.8|8298.3|8299.9|8298.4|8299.8|8298.3|2
1650400420000|2022-04-19 20:33:40|8299.9|8298.4|8300|8298.5|8300|8298.5|8299.8|8298.3|12
1650400430000|2022-04-19 20:33:50|8299.9|8298.4|8299.6|8298.1|8300|8298.5|8299.4|8298|13
1650400440000|2022-04-19 20:34:00|8299.7|8298.2|8299.6|8298.1|8299.7|8298.2|8299.6|8298.1|8
1650400450000|2022-04-19 20:34:10|8299.7|8298.2|8299.6|8298.1|8299.7|8298.2|8299.6|8298.1|4
1650400460000|2022-04-19 20:34:20|8299.5|8298|8299.6|8298.1|8299.6|8298.1|8299.5|8298|2
1650400470000|2022-04-19 20:34:30|8299.3|8298.4|8299.6|8298.1|8299.7|8298.4|8299.3|8298.1|4
1650400480000|2022-04-19 20:34:40|8299.4|8298.5|8299.4|8298.5|8299.5|8298.6|8299.3|8298.4|11
1650400490000|2022-04-19 20:34:50|8299.3|8298.4|8299.3|8298.4|8299.4|8298.5|8299.3|8298.4|9
1650400500000|2022-04-19 20:35:00|8299.4|8298.5|8299.4|8297.9|8299.5|8298.5|8299.3|8297.9|7
1650400510000|2022-04-19 20:35:10|8299.5|8298|8299.4|8297.9|8299.5|8298|8299.4|8297.9|2
1650400520000|2022-04-19 20:35:20|8299.5|8298|8299.5|8298|8299.5|8298|8299.5|8298|1
1650400530000|2022-04-19 20:35:30|8299.1|8298.2|8299.2|8298.3|8299.4|8298.5|8299.1|8298.2|10
1650400540000|2022-04-19 20:35:40|8299.1|8298.2|8299.5|8298|8299.5|8298.4|8299.1|8297.8|10
1650400550000|2022-04-19 20:35:50|8299|8298.1|8299.3|8298.4|8299.5|8298.4|8299|8298|17
1650400560000|2022-04-19 20:36:00|8299.2|8298.3|8299.5|8298|8299.6|8298.3|8299.2|8298|7
1650400570000|2022-04-19 20:36:10|8299.6|8298.1|8299.6|8298.1|8299.6|8298.1|8299.6|8298.1|1
1650400590000|2022-04-19 20:36:30|8299.5|8298|8299.7|8298.2|8299.7|8298.2|8299.5|8298|9
1650400600000|2022-04-19 20:36:40|8299.8|8298.3|8299.8|8298.3|8299.8|8298.3|8299.8|8298.3|1
1650400610000|2022-04-19 20:36:50|8299.7|8298.2|8299.7|8298.2|8299.8|8298.3|8299.7|8298.2|5
1650400620000|2022-04-19 20:37:00|8299.8|8298.3|8299.7|8298.2|8299.9|8298.4|8299.7|8298.2|8
1650400640000|2022-04-19 20:37:20|8299.6|8298.1|8299.7|8298.2|8299.7|8298.2|8299.6|8298.1|4
1650400650000|2022-04-19 20:37:30|8299.8|8298.3|8299.8|8298.3|8299.8|8298.3|8299.7|8298.2|3
1650400660000|2022-04-19 20:37:40|8299.7|8298.2|8299.7|8298.2|8299.8|8298.3|8299.7|8298.2|5
1650400670000|2022-04-19 20:37:50|8299.6|8298.1|8299.8|8298.3|8299.8|8298.3|8299.6|8298.1|5
1650400680000|2022-04-19 20:38:00|8299.6|8298.7|8299.7|8298.2|8299.7|8298.7|8299.4|8298.1|12
1650400690000|2022-04-19 20:38:10|8299.6|8298.1|8299.6|8298.1|8299.7|8298.2|8299.6|8298.1|5
1650400700000|2022-04-19 20:38:20|8299.7|8298.2|8299.6|8298.1|8299.7|8298.2|8299.5|8298|10
1650400710000|2022-04-19 20:38:30|8299.5|8298|8299.6|8298.1|8299.6|8298.1|8299.5|8298|10
1650400720000|2022-04-19 20:38:40|8299.5|8298|8299.5|8298|8299.5|8298|8299.5|8298|1
1650400730000|2022-04-19 20:38:50|8299.6|8298.1|8299.5|8298|8299.6|8298.1|8299.5|8298|4
1650400740000|2022-04-19 20:39:00|8299.6|8298.1|8299.6|8298.1|8299.6|8298.1|8299.5|8298|5
1650400750000|2022-04-19 20:39:10|8299.8|8298.3|8299.3|8297.8|8299.8|8298.3|8299.1|8297.8|12
1650400760000|2022-04-19 20:39:20|8299.4|8297.9|8299.4|8297.9|8299.4|8297.9|8299.3|8297.8|5
1650400780000|2022-04-19 20:39:40|8299.5|8298|8299.2|8298.3|8299.5|8298.3|8299.2|8297.9|3
1650400790000|2022-04-19 20:39:50|8299.3|8298.4|8299.1|8298.2|8299.4|8298.5|8299.1|8298.2|7
1650400800000|2022-04-19 20:40:00|8299.5|8298|8299.4|8297.9|8299.5|8298|8299.4|8297.9|10
1650400810000|2022-04-19 20:40:10|8299.5|8298|8299.4|8297.9|8299.6|8298.1|8299.4|8297.9|12
1650400820000|2022-04-19 20:40:20|8299.3|8297.8|8299.4|8297.9|8299.4|8297.9|8299.3|8297.8|10
1650400830000|2022-04-19 20:40:30|8299.3|8297.8|8299.2|8297.7|8299.4|8297.9|8299.2|8297.7|3
1650400840000|2022-04-19 20:40:40|8299.1|8297.6|8299.2|8297.7|8299.3|8297.8|8299.1|8297.6|8
1650400850000|2022-04-19 20:40:50|8299.1|8297.6|8299.3|8297.8|8299.3|8297.8|8299|8297.5|9
1650400860000|2022-04-19 20:41:00|8299.4|8297.9|8299.5|8298|8299.6|8298.1|8299.4|8297.9|8
1650400880000|2022-04-19 20:41:20|8299.3|8297.8|8299.3|8297.8|8299.3|8297.8|8299.3|8297.8|1
1650400890000|2022-04-19 20:41:30|8299.4|8297.9|8299.3|8297.8|8299.4|8297.9|8299.3|8297.8|2
1650400900000|2022-04-19 20:41:40|8299.4|8297.9|8299|8298.1|8299.4|8298.2|8298.9|8297.7|10
1650400910000|2022-04-19 20:41:50|8299.3|8297.8|8298.8|8297.3|8299.3|8297.9|8298.5|8297.3|11
1650400920000|2022-04-19 20:42:00|8298.9|8297.4|8298.9|8297.4|8298.9|8297.4|8298.8|8297.3|3
1650400930000|2022-04-19 20:42:10|8299|8297.5|8299.1|8297.6|8299.1|8297.6|8298.9|8297.4|4
1650400940000|2022-04-19 20:42:20|8299.2|8297.7|8299.2|8297.7|8299.2|8297.7|8299.2|8297.7|1
1650400950000|2022-04-19 20:42:30|8299.3|8297.8|8299.5|8298|8299.6|8298.1|8299.3|8297.8|13
1650400960000|2022-04-19 20:42:40|8299.4|8297.9|8299.5|8298|8299.5|8298|8299.4|8297.9|2
1650400970000|2022-04-19 20:42:50|8299.6|8298.1|8299.5|8298|8299.6|8298.1|8299.5|8298|4
1650400980000|2022-04-19 20:43:00|8299.6|8298.1|8299.5|8298|8299.6|8298.1|8299.5|8298|2
1650401010000|2022-04-19 20:43:30|8299.6|8298.1|8299.6|8298.1|8299.6|8298.1|8299.6|8298.1|1
1650401020000|2022-04-19 20:43:40|8299.7|8298.2|8299.8|8298.3|8299.9|8298.4|8299.7|8298.2|10
1650401030000|2022-04-19 20:43:50|8299.9|8298.4|8299.8|8298.3|8299.9|8298.4|8299.8|8298.3|4
1650401040000|2022-04-19 20:44:00|8299.6|8298.1|8299.6|8298.1|8299.7|8298.2|8299.5|8298|7
1650401080000|2022-04-19 20:44:40|8299.4|8298.5|8299.3|8298.4|8299.4|8298.5|8299.3|8298.4|2
1650401090000|2022-04-19 20:44:50|8299.4|8298.5|8299.3|8298.4|8299.4|8298.5|8299.3|8298.4|2
1650401100000|2022-04-19 20:45:00|8299.4|8298.5|8299.5|8298|8299.7|8298.5|8299.4|8298|5
1650401120000|2022-04-19 20:45:20|8299.6|8298.1|8299.5|8298|8299.6|8298.1|8299.5|8298|6
1650401130000|2022-04-19 20:45:30|8299.4|8297.9|8299.4|8297.9|8299.4|8297.9|8299.4|8297.9|1
1650401140000|2022-04-19 20:45:40|8299.5|8298|8299.6|8298.1|8299.6|8298.1|8299.5|8298|2
1650401160000|2022-04-19 20:46:00|8299.5|8298|8299.6|8298.1|8299.7|8298.2|8299.5|8298|5
1650401170000|2022-04-19 20:46:10|8299.5|8298|8299.4|8297.9|8299.5|8298|8299.4|8297.9|2
1650401180000|2022-04-19 20:46:20|8299|8298.1|8299.2|8298.3|8299.2|8298.3|8299|8298.1|5
1650401190000|2022-04-19 20:46:30|8299.4|8297.9|8299.6|8298.1|8299.6|8298.1|8299.4|8297.9|3
1650401200000|2022-04-19 20:46:40|8299.5|8298|8299.5|8298|8299.5|8298|8299.4|8297.9|3
1650401220000|2022-04-19 20:47:00|8299.4|8297.9|8299.4|8297.9|8299.5|8298|8299.3|8297.8|7
1650401230000|2022-04-19 20:47:10|8299.5|8298|8299.4|8297.9|8299.5|8298|8299.4|8297.9|4
1650401240000|2022-04-19 20:47:20|8299.5|8298|8299.4|8297.9|8299.5|8298|8299.4|8297.9|2
1650401250000|2022-04-19 20:47:30|8299.5|8298|8299.4|8297.9|8299.5|8298|8299.4|8297.9|2
1650401260000|2022-04-19 20:47:40|8299.5|8298|8299.5|8298|8299.5|8298|8299.4|8297.9|3
1650401270000|2022-04-19 20:47:50|8299.4|8297.9|8299.6|8298.1|8299.7|8298.2|8299.4|8297.9|4
1650401280000|2022-04-19 20:48:00|8299.7|8298.2|8299.5|8298|8299.8|8298.3|8299.5|8298|3
1650401290000|2022-04-19 20:48:10|8299.6|8298.1|8299.5|8298|8299.6|8298.1|8299.5|8298|2
1650401300000|2022-04-19 20:48:20|8299.6|8298.1|8299.5|8298|8299.6|8298.1|8299.5|8298|2
1650401330000|2022-04-19 20:48:50|8299.6|8298.1|8299.2|8297.7|8299.6|8298.1|8299.2|8297.7|3
1650401340000|2022-04-19 20:49:00|8298.8|8297.3|8299.3|8297.8|8299.3|8297.8|8298.8|8297.3|11
1650401350000|2022-04-19 20:49:10|8299.2|8297.7|8299.1|8297.6|8299.2|8297.7|8299.1|8297.6|4
1650401360000|2022-04-19 20:49:20|8299.2|8297.7|8299.3|8297.8|8299.3|8297.8|8298.9|8297.4|7
1650401370000|2022-04-19 20:49:30|8299.2|8297.7|8299.4|8297.9|8299.4|8297.9|8299.2|8297.7|7
1650401380000|2022-04-19 20:49:40|8299.3|8297.8|8299.3|8297.8|8299.3|8297.8|8299.2|8297.7|9
1650401390000|2022-04-19 20:49:50|8299.1|8297.6|8299.3|8297.8|8299.4|8297.9|8299.1|8297.6|4
1650401400000|2022-04-19 20:50:00|8299.2|8297.7|8299.1|8297.6|8299.4|8297.9|8299.1|8297.6|8
1650401410000|2022-04-19 20:50:10|8299.2|8297.7|8299.5|8298|8299.6|8298.1|8299.1|8297.6|8
1650401420000|2022-04-19 20:50:20|8299.6|8298.1|8299.5|8298|8299.6|8298.1|8299.4|8297.9|6
1650401430000|2022-04-19 20:50:30|8299.4|8297.9|8299.5|8298|8299.5|8298|8299.3|8297.8|8
1650401440000|2022-04-19 20:50:40|8299.4|8297.9|8299.4|8297.9|8299.4|8297.9|8299.3|8297.8|3
1650401460000|2022-04-19 20:51:00|8299.5|8298|8299.9|8298.4|8300|8298.5|8299.4|8297.9|11
1650401470000|2022-04-19 20:51:10|8300|8298.5|8299.8|8298.3|8300.2|8298.7|8299.7|8298.2|15
1650401480000|2022-04-19 20:51:20|8299.9|8298.4|8300|8298.5|8300|8298.5|8299.8|8298.3|14
1650401490000|2022-04-19 20:51:30|8299.9|8298.4|8299.8|8298.3|8299.9|8298.4|8299.7|8298.2|8
1650401500000|2022-04-19 20:51:40|8299.7|8298.2|8299.8|8298.3|8299.8|8298.3|8299.7|8298.2|4
1650401510000|2022-04-19 20:51:50|8299.7|8298.2|8299.7|8298.2|8299.8|8298.3|8299.7|8298.2|3
1650401520000|2022-04-19 20:52:00|8299.8|8298.3|8299.8|8298.3|8299.8|8298.3|8299.7|8298.2|5
1650401530000|2022-04-19 20:52:10|8299.7|8298.2|8299.6|8298.1|8299.7|8298.2|8299.6|8298.1|2
1650401550000|2022-04-19 20:52:30|8299.7|8298.2|8300.5|8299|8300.6|8299.1|8299.7|8298.2|12
1650401560000|2022-04-19 20:52:40|8300.6|8299.1|8300.5|8299|8300.6|8299.1|8300.5|8299|2
1650401570000|2022-04-19 20:52:50|8300.6|8299.1|8300.5|8299|8300.6|8299.1|8300.5|8299|4
1650401580000|2022-04-19 20:53:00|8300.6|8299.1|8300.5|8299|8300.9|8299.1|8300.5|8298.6|5
1650401590000|2022-04-19 20:53:10|8300.4|8298.9|8300.5|8299|8300.5|8299|8300.4|8298.9|4
1650401600000|2022-04-19 20:53:20|8300.3|8298.8|8300.4|8298.9|8300.4|8298.9|8300.2|8298.7|7
1650401610000|2022-04-19 20:53:30|8300.3|8298.8|8300.4|8298.9|8300.5|8299|8300.3|8298.8|6
1650401620000|2022-04-19 20:53:40|8300.3|8298.8|8300.3|8298.8|8300.4|8298.9|8300.1|8298.6|7
1650401630000|2022-04-19 20:53:50|8300.2|8298.7|8300.2|8298.7|8300.2|8298.7|8300.1|8298.6|3
1650401640000|2022-04-19 20:54:00|8300.1|8298.6|8300.1|8298.6|8300.2|8298.7|8300.1|8298.6|7
1650401650000|2022-04-19 20:54:10|8300|8298.5|8300.1|8298.6|8300.2|8298.7|8300|8298.5|4
1650401660000|2022-04-19 20:54:20|8300.2|8298.7|8300.4|8298.9|8300.4|8298.9|8300.1|8298.6|8
1650401670000|2022-04-19 20:54:30|8300.5|8299|8300.3|8298.8|8300.8|8299.3|8300.3|8298.8|15
1650401680000|2022-04-19 20:54:40|8300.4|8298.9|8300.4|8298.9|8300.4|8298.9|8300.4|8298.9|1
1650401690000|2022-04-19 20:54:50|8300.5|8299|8300.7|8299.2|8301.1|8299.3|8300.4|8298.6|11
1650401700000|2022-04-19 20:55:00|8301.1|8298.8|8301.4|8298.9|8301.4|8299.4|8300.7|8298.8|11
1650401710000|2022-04-19 20:55:10|8300.8|8299.3|8300.8|8299.3|8301.5|8299.3|8300.8|8298.7|6
1650401720000|2022-04-19 20:55:20|8300.9|8299.4|8300.8|8299.3|8301.5|8299.6|8300.7|8299|14
1650401730000|2022-04-19 20:55:30|8301.2|8299|8301.2|8298.9|8301.2|8299.4|8300.8|8298.9|7
1650401740000|2022-04-19 20:55:40|8301.3|8299|8301|8299.5|8302|8300.1|8300.8|8298.6|45
1650401750000|2022-04-19 20:55:50|8301.1|8299.6|8301.2|8299.7|8301.9|8299.8|8301|8298.9|30
1650401760000|2022-04-19 20:56:00|8301.3|8299.8|8300.6|8299.1|8301.3|8299.8|8300.5|8298.5|12
1650401770000|2022-04-19 20:56:10|8300.5|8299|8300.8|8298.6|8301.6|8299.2|8300.4|8298|24
1650401780000|2022-04-19 20:56:20|8301.3|8298.5|8301.1|8298|8301.5|8298.9|8300.4|8297.9|33
1650401790000|2022-04-19 20:56:30|8301.2|8298.2|8301.1|8298.1|8301.8|8298.3|8300.9|8297.4|29
1650401800000|2022-04-19 20:56:40|8301.2|8297.9|8301|8298.2|8301.2|8298.2|8301|8297.9|21
1650401810000|2022-04-19 20:56:50|8301.1|8298|8301.1|8298.3|8301.2|8299|8300.3|8297.9|26
1650401820000|2022-04-19 20:57:00|8301.2|8298.2|8301.4|8298.5|8302.6|8299.3|8300.6|8297.7|34
1650401830000|2022-04-19 20:57:10|8302.1|8297.8|8301.2|8298.4|8302.5|8298.7|8301.2|8297.6|20
1650401840000|2022-04-19 20:57:20|8301.1|8298.5|8301.1|8298.2|8301.5|8298.5|8300.7|8297.8|21
1650401850000|2022-04-19 20:57:30|8301.3|8298.4|8301.5|8298.3|8301.5|8298.5|8300.8|8297.8|20
1650401860000|2022-04-19 20:57:40|8300.9|8298.4|8301.2|8298.3|8301.6|8298.5|8300.9|8297.6|18
1650401870000|2022-04-19 20:57:50|8301.1|8298.2|8301.2|8298|8301.7|8298.4|8300.6|8297.3|26
1650401880000|2022-04-19 20:58:00|8301.1|8298.3|8301.1|8298.1|8301.2|8298.3|8300.6|8298|16
1650401890000|2022-04-19 20:58:10|8301|8298|8301.1|8298|8301.1|8298.1|8300.7|8297.9|15
1650401900000|2022-04-19 20:58:20|8300.7|8298.1|8301.8|8297.6|8302.2|8298.1|8300.7|8297.5|27
1650401910000|2022-04-19 20:58:30|8302|8297.4|8301.6|8298|8302.2|8298|8301.6|8297.2|40
1650401920000|2022-04-19 20:58:40|8301.4|8298.2|8301.5|8297.8|8302.1|8298.2|8301.4|8297.4|21
1650401930000|2022-04-19 20:58:50|8301.6|8297.7|8301.6|8298.1|8301.7|8298.1|8301.5|8297.7|20
1650401940000|2022-04-19 20:59:00|8301.8|8297.5|8302.2|8296.6|8302.6|8297.6|8301.6|8296.3|51
1650401950000|2022-04-19 20:59:10|8302.3|8296.5|8303|8295.3|8303.6|8296.5|8302.3|8295|58
1650401960000|2022-04-19 20:59:20|8303.2|8295.2|8303.1|8295.2|8303.2|8295.5|8302.8|8295.2|43
1650401970000|2022-04-19 20:59:30|8301.6|8296.7|8301.3|8296.4|8302|8296.7|8300.8|8295.4|46
1650401980000|2022-04-19 20:59:40|8301.7|8296|8301|8296.3|8301.8|8296.7|8300.7|8296|29
1650401990000|2022-04-19 20:59:50|8301.1|8296.2|8304|8294.2|8304.8|8297|8301|8293.2|31
1650402000000|2022-04-19 21:00:00|8304.5|8293.5|8304.1|8293.1|8304.5|8293.5|8303.9|8292.9|6
1650402010000|2022-04-19 21:00:10|8304|8293|8303.8|8292.8|8304|8293|8303.8|8292.8|2
1650402020000|2022-04-19 21:00:20|8303.6|8292.6|8303.4|8292.4|8303.6|8292.6|8303.4|8292.4|2
1650402030000|2022-04-19 21:00:30|8304.1|8293.1|8304.1|8293.1|8304.1|8293.1|8304.1|8293.1|1
1650402040000|2022-04-19 21:00:40|8304.2|8293.2|8303.8|8292.8|8304.4|8293.4|8303.8|8292.8|5
1650402050000|2022-04-19 21:00:50|8303.7|8292.7|8304.1|8293.1|8304.1|8293.1|8302.6|8291.6|5
1650402060000|2022-04-19 21:01:00|8304|8293|8304|8293|8304.1|8293.1|8304|8293|5
1650402070000|2022-04-19 21:01:10|8303.9|8292.9|8303.9|8292.9|8303.9|8292.9|8303.9|8292.9|1
1650402090000|2022-04-19 21:01:30|8304|8293|8304|8293|8304|8293|8304|8293|1
1650402100000|2022-04-19 21:01:40|8303.9|8292.9|8304|8293|8304|8293|8303.9|8292.9|2
1650402120000|2022-04-19 21:02:00|8303.5|8292.5|8303.6|8292.6|8304.1|8293.1|8303.5|8292.5|3
1650402130000|2022-04-19 21:02:10|8303.1|8292.1|8303.2|8292.2|8303.2|8292.2|8303.1|8292.1|2
1650402140000|2022-04-19 21:02:20|8303.3|8292.3|8303.2|8292.2|8303.3|8292.3|8303.2|8292.2|4
1650402150000|2022-04-19 21:02:30|8302.8|8291.8|8302.4|8291.4|8302.8|8291.8|8302.3|8291.3|5
1650402170000|2022-04-19 21:02:50|8303.6|8292.6|8303.7|8292.7|8303.7|8292.7|8303.6|8292.6|2
1650402180000|2022-04-19 21:03:00|8303.6|8292.6|8303.7|8292.7|8303.7|8292.7|8303.6|8292.6|2
1650402190000|2022-04-19 21:03:10|8302.1|8291.1|8304.3|8293.3|8304.3|8293.3|8302.1|8291.1|3
1650402240000|2022-04-19 21:04:00|8304.1|8293.1|8304.1|8293.1|8304.1|8293.1|8304.1|8293.1|1
1650402250000|2022-04-19 21:04:10|8304.3|8293.3|8304.4|8293.4|8304.4|8293.4|8304.3|8293.3|2
1650402260000|2022-04-19 21:04:20|8303.9|8292.9|8303.9|8292.9|8303.9|8292.9|8303.9|8292.9|1
1650402280000|2022-04-19 21:04:40|8303.4|8292.4|8303.4|8292.4|8303.4|8292.4|8303.4|8292.4|1
1650402290000|2022-04-19 21:04:50|8303.3|8292.3|8304|8293|8304|8293|8303.3|8292.3|2
1650402300000|2022-04-19 21:05:00|8304.3|8293.3|8300.7|8289.7|8305.4|8294.4|8300|8289|14
1650402310000|2022-04-19 21:05:10|8300.9|8289.9|8301.6|8290.6|8301.6|8290.6|8300.9|8289.9|6
1650402320000|2022-04-19 21:05:20|8300.1|8289.1|8300.3|8289.3|8300.3|8289.3|8300.1|8289.1|2
1650402330000|2022-04-19 21:05:30|8299.8|8288.8|8301.7|8290.7|8301.9|8290.9|8299.8|8288.8|8
1650402340000|2022-04-19 21:05:40|8301.5|8290.5|8301.5|8290.5|8301.6|8290.6|8301.4|8290.4|4
1650402350000|2022-04-19 21:05:50|8301.4|8290.4|8301.8|8290.8|8302|8291|8301.4|8290.4|11
1650402360000|2022-04-19 21:06:00|8301.9|8290.9|8303.6|8292.6|8303.8|8292.8|8301.4|8290.4|9
1650402370000|2022-04-19 21:06:10|8303.7|8292.7|8303.7|8292.7|8304.3|8293.3|8303.7|8292.7|4
1650402380000|2022-04-19 21:06:20|8304|8293|8303.6|8292.6|8304.2|8293.2|8303.6|8292.6|4
1650402390000|2022-04-19 21:06:30|8303.3|8292.3|8303.9|8292.9|8304.1|8293.1|8303.3|8292.3|3
1650402400000|2022-04-19 21:06:40|8304.1|8293.1|8303.9|8292.9|8304.1|8293.1|8303.8|8292.8|6
1650402410000|2022-04-19 21:06:50|8303.5|8292.5|8302.9|8291.9|8303.5|8292.5|8302.9|8291.9|4
1650402420000|2022-04-19 21:07:00|8303.2|8292.2|8303.5|8292.5|8303.6|8292.6|8301.9|8290.9|4
1650402430000|2022-04-19 21:07:10|8303.4|8292.4|8303.4|8292.4|8303.4|8292.4|8303.4|8292.4|1
1650402440000|2022-04-19 21:07:20|8303.7|8292.7|8303.7|8292.7|8303.7|8292.7|8303.7|8292.7|1
1650402450000|2022-04-19 21:07:30|8303.9|8292.9|8303.9|8292.9|8304.1|8293.1|8303.3|8292.3|9
1650402460000|2022-04-19 21:07:40|8303.8|8292.8|8303.7|8292.7|8303.8|8292.8|8303.6|8292.6|3
1650402470000|2022-04-19 21:07:50|8303.8|8292.8|8303.6|8292.6|8304.5|8293.5|8303.6|8292.6|6
1650402480000|2022-04-19 21:08:00|8303.8|8292.8|8303.8|8292.8|8303.8|8292.8|8303.8|8292.8|1
1650402490000|2022-04-19 21:08:10|8304.2|8293.2|8303.8|8292.8|8304.3|8293.3|8303.8|8292.8|5
1650402500000|2022-04-19 21:08:20|8304|8293|8303.7|8292.7|8304|8293|8303.7|8292.7|4
1650402510000|2022-04-19 21:08:30|8303.8|8292.8|8301.5|8290.5|8304.4|8293.4|8300.7|8289.7|19
1650402520000|2022-04-19 21:08:40|8301.8|8290.8|8302.8|8291.8|8302.8|8291.8|8301.5|8290.5|7
1650402530000|2022-04-19 21:08:50|8302.6|8291.6|8302.1|8291.1|8303|8292|8302|8291|5
1650402540000|2022-04-19 21:09:00|8302.2|8291.2|8301.8|8290.8|8302.2|8291.2|8301.8|8290.8|7
1650402550000|2022-04-19 21:09:10|8301.9|8290.9|8302.1|8291.1|8302.1|8291.1|8301.9|8290.9|3
1650402560000|2022-04-19 21:09:20|8302|8291|8301.2|8290.2|8303.3|8292.3|8301|8290|19
1650402570000|2022-04-19 21:09:30|8301.4|8290.4|8302.2|8291.2|8303.2|8292.2|8301.1|8290.1|22
1650402580000|2022-04-19 21:09:40|8302.3|8291.3|8302.1|8291.1|8302.8|8291.8|8301.9|8290.9|14
1650402590000|2022-04-19 21:09:50|8302.4|8291.4|8302.4|8291.4|8302.7|8291.7|8302.4|8291.4|6
1650402600000|2022-04-19 21:10:00|8302.6|8291.6|8301.3|8290.3|8303.3|8292.3|8299.5|8288.5|9
1650402610000|2022-04-19 21:10:10|8301.9|8290.9|8301.3|8290.3|8303.8|8292.8|8301.3|8290.3|24
1650402620000|2022-04-19 21:10:20|8302|8291|8302.4|8291.4|8302.7|8291.7|8302|8291|10
1650402630000|2022-04-19 21:10:30|8302.5|8291.5|8303.2|8292.2|8303.8|8292.8|8302.5|8291.5|14
1650402640000|2022-04-19 21:10:40|8303.4|8292.4|8302.4|8291.4|8303.9|8292.9|8302.4|8291.4|9
1650402650000|2022-04-19 21:10:50|8302.2|8291.2|8302.4|8291.4|8302.7|8291.7|8302.1|8291.1|5
1650402660000|2022-04-19 21:11:00|8302.1|8291.1|8302.7|8291.7|8302.9|8291.9|8302.1|8291.1|10
1650402670000|2022-04-19 21:11:10|8303.1|8292.1|8302.3|8291.3|8303.8|8292.8|8302.3|8291.3|9
1650402680000|2022-04-19 21:11:20|8302.6|8291.6|8302.1|8291.1|8303|8292|8302.1|8291.1|11
1650402690000|2022-04-19 21:11:30|8302.2|8291.2|8303.2|8292.2|8303.2|8292.2|8302.2|8291.2|10
1650402700000|2022-04-19 21:11:40|8303|8292|8302.9|8291.9|8305.7|8294.7|8302.6|8291.6|45
1650402710000|2022-04-19 21:11:50|8303|8292|8305.4|8294.4|8305.5|8294.5|8302.9|8291.9|46
1650402720000|2022-04-19 21:12:00|8305.5|8294.5|8305.4|8294.4|8306|8295|8305.1|8294.1|42
1650402730000|2022-04-19 21:12:10|8305.6|8294.6|8305.8|8294.8|8305.8|8294.8|8303|8292|45
1650402740000|2022-04-19 21:12:20|8305.2|8294.2|8305.3|8294.3|8305.8|8294.8|8304.3|8293.3|47
1650402750000|2022-04-19 21:12:30|8305.5|8294.5|8304.2|8293.2|8305.5|8294.5|8303.7|8292.7|49
1650402760000|2022-04-19 21:12:40|8304.4|8293.4|8303.2|8292.2|8304.6|8293.6|8303.2|8292.2|38
1650402770000|2022-04-19 21:12:50|8303.3|8292.3|8303.3|8292.3|8303.3|8292.3|8303.1|8292.1|24
1650402780000|2022-04-19 21:13:00|8303.2|8292.2|8304.7|8293.7|8304.8|8293.8|8302.6|8291.6|26
1650402790000|2022-04-19 21:13:10|8304.6|8293.6|8304|8293|8306.1|8295.1|8303|8292|38
1650402800000|2022-04-19 21:13:20|8304.1|8293.1|8302.9|8291.9|8304.1|8293.1|8302.8|8291.8|27
1650402810000|2022-04-19 21:13:30|8303|8292|8304.4|8293.4|8304.4|8293.4|8302.6|8291.6|39
1650402820000|2022-04-19 21:13:40|8304.2|8293.2|8303.9|8292.9|8304.6|8293.6|8303.2|8292.2|24
1650402830000|2022-04-19 21:13:50|8303.8|8292.8|8303.9|8292.9|8304.1|8293.1|8302.8|8291.8|38
1650402840000|2022-04-19 21:14:00|8302.9|8291.9|8303.7|8292.7|8304|8293|8302.9|8291.9|44
1650402850000|2022-04-19 21:14:10|8303.8|8292.8|8303.7|8292.7|8304.3|8293.3|8303.4|8292.4|36
1650402860000|2022-04-19 21:14:20|8303.6|8292.6|8303.7|8292.7|8303.9|8292.9|8303.3|8292.3|30
1650402870000|2022-04-19 21:14:30|8303.6|8292.6|8304.1|8293.1|8304.2|8293.2|8303.5|8292.5|25
1650402880000|2022-04-19 21:14:40|8304.2|8293.2|8304.1|8293.1|8304.2|8293.2|8303.7|8292.7|30
1650402890000|2022-04-19 21:14:50|8304|8293|8303.3|8292.3|8304.2|8293.2|8303.2|8292.2|34
1650402900000|2022-04-19 21:15:00|8303.4|8292.4|8306.5|8295.5|8307.1|8296.1|8303.3|8292.3|38
1650402910000|2022-04-19 21:15:10|8306.2|8295.2|8304|8293|8306.5|8295.5|8303.3|8292.3|39
1650402920000|2022-04-19 21:15:20|8303.9|8292.9|8303.4|8292.4|8304.1|8293.1|8303.4|8292.4|10
1650402930000|2022-04-19 21:15:30|8303.5|8292.5|8304.7|8293.7|8304.7|8293.7|8303.5|8292.5|12
1650402940000|2022-04-19 21:15:40|8304.8|8293.8|8304.8|8293.8|8305.6|8294.6|8304|8293|18
1650402950000|2022-04-19 21:15:50|8304.7|8293.7|8305.4|8294.4|8305.5|8294.5|8304.7|8293.7|13
1650402960000|2022-04-19 21:16:00|8305.3|8294.3|8305|8294|8305.5|8294.5|8304.8|8293.8|11
1650402970000|2022-04-19 21:16:10|8305.1|8294.1|8305|8294|8305.2|8294.2|8304.7|8293.7|7
1650402980000|2022-04-19 21:16:20|8304.8|8293.8|8304.7|8293.7|8304.9|8293.9|8304.6|8293.6|33
1650402990000|2022-04-19 21:16:30|8305|8294|8304.6|8293.6|8305|8294|8304.4|8293.4|43
1650403000000|2022-04-19 21:16:40|8305|8294|8304.7|8293.7|8305|8294|8304.6|8293.6|45
1650403010000|2022-04-19 21:16:50|8304.9|8293.9|8304.7|8293.7|8304.9|8293.9|8304.4|8293.5|33
1650403020000|2022-04-19 21:17:00|8304.6|8293.6|8304.7|8293.7|8304.7|8293.7|8304.5|8293.5|14
1650403030000|2022-04-19 21:17:10|8304.8|8293.8|8304.8|8293.8|8304.9|8293.9|8304.6|8293.6|17
1650403040000|2022-04-19 21:17:20|8304.7|8293.7|8304.8|8293.8|8304.9|8293.9|8304.7|8293.7|18
1650403050000|2022-04-19 21:17:30|8304.9|8293.9|8304.6|8293.6|8304.9|8293.9|8304.5|8293.5|21
1650403060000|2022-04-19 21:17:40|8304.7|8293.7|8304.7|8293.7|8304.9|8293.9|8304.6|8293.6|24
1650403070000|2022-04-19 21:17:50|8304.8|8293.8|8304.7|8293.7|8304.9|8293.9|8304.7|8293.7|22
1650403080000|2022-04-19 21:18:00|8304.8|8293.8|8304.6|8293.6|8304.9|8293.9|8304.6|8293.6|7
1650403090000|2022-04-19 21:18:10|8304.5|8294.1|8304.5|8293.5|8305.1|8294.1|8304.5|8293.5|30
1650403100000|2022-04-19 21:18:20|8305.1|8294.1|8304.5|8293.5|8305.1|8294.1|8304.5|8293.5|30
1650403110000|2022-04-19 21:18:30|8304.6|8293.6|8304.6|8293.6|8305|8294|8304.4|8293.4|45
1650403120000|2022-04-19 21:18:40|8305|8294|8304.9|8293.9|8305|8294|8304.5|8293.5|43
1650403130000|2022-04-19 21:18:50|8304.5|8293.5|8304.4|8293.4|8305|8294|8304.3|8293.3|42
1650403140000|2022-04-19 21:19:00|8304.3|8293.3|8304.4|8293.4|8304.9|8293.9|8304.3|8293.3|47
1650403150000|2022-04-19 21:19:10|8304.9|8293.9|8305|8294|8305.2|8294.2|8304.3|8293.3|41
1650403160000|2022-04-19 21:19:20|8304.7|8293.7|8304.6|8293.6|8305|8294|8304.3|8293.3|45
1650403170000|2022-04-19 21:19:30|8305|8294|8304.5|8293.5|8305.1|8294.1|8304.5|8293.5|43
1650403180000|2022-04-19 21:19:40|8304.9|8293.9|8304.4|8293.4|8304.9|8293.9|8304.3|8293.3|45
1650403190000|2022-04-19 21:19:50|8304.8|8293.8|8304.3|8293.3|8304.9|8293.9|8304.2|8293.2|42
1650403200000|2022-04-19 21:20:00|8304.8|8293.8|8304.2|8293.2|8305|8294|8302.6|8291.6|55
1650403210000|2022-04-19 21:20:10|8304.3|8293.3|8304.6|8293.6|8305.1|8294.1|8303.4|8292.4|46
1650403220000|2022-04-19 21:20:20|8304.7|8293.7|8304.2|8293.7|8304.9|8293.9|8303.5|8292.5|48
1650403230000|2022-04-19 21:20:30|8303.9|8293.8|8303.7|8292.7|8304.4|8294.4|8303.3|8292.3|53
1650403240000|2022-04-19 21:20:40|8303.3|8292.3|8304.6|8293.6|8304.8|8293.8|8303|8292|23
1650403250000|2022-04-19 21:20:50|8304.5|8293.5|8305|8294.1|8305.2|8294.3|8304.5|8293.5|5
1650403260000|2022-04-19 21:21:00|8304.5|8294.3|8304.4|8293.4|8304.6|8294.3|8303.1|8292.1|8
1650403270000|2022-04-19 21:21:10|8304.2|8293.2|8303.7|8292.7|8304.5|8293.5|8303.4|8292.4|14
1650403280000|2022-04-19 21:21:20|8303.8|8292.8|8304|8293|8304.1|8293.1|8303.3|8292.3|14
1650403290000|2022-04-19 21:21:30|8304.1|8293.1|8304.1|8293.1|8304.1|8293.1|8303.7|8292.7|6
1650403300000|2022-04-19 21:21:40|8304.2|8293.2|8304.4|8293.4|8304.4|8293.4|8304.2|8293.2|3
1650403310000|2022-04-19 21:21:50|8304|8293|8304.2|8293.2|8304.5|8293.5|8304|8293|6
1650403320000|2022-04-19 21:22:00|8304.4|8293.4|8304.4|8293.4|8304.4|8293.4|8303.8|8292.8|3
1650403330000|2022-04-19 21:22:10|8304.2|8293|8304.7|8293.7|8304.7|8293.7|8304|8293|10
1650403340000|2022-04-19 21:22:20|8304.3|8293.3|8304.5|8293.5|8304.7|8293.7|8303.9|8292.9|8
1650403350000|2022-04-19 21:22:30|8304.4|8293.4|8304.3|8293.3|8304.6|8293.6|8304.3|8293.3|6
1650403360000|2022-04-19 21:22:40|8304.2|8293.2|8304.3|8293.3|8304.3|8293.3|8304.2|8293.2|2
1650403370000|2022-04-19 21:22:50|8303.9|8292.9|8304|8293|8304.1|8293.1|8303.8|8292.8|7
1650403380000|2022-04-19 21:23:00|8304.2|8293.2|8303.8|8292.8|8304.2|8293.2|8303.4|8292.4|13
1650403390000|2022-04-19 21:23:10|8304|8293|8303.6|8292.6|8304.2|8293.2|8303.3|8292.3|10
1650403400000|2022-04-19 21:23:20|8303.4|8292.4|8303.3|8292.3|8304.8|8293.8|8302.9|8291.9|16
1650403410000|2022-04-19 21:23:30|8303.4|8292.4|8303.5|8292.5|8304.2|8293.2|8302.3|8291.3|15
1650403420000|2022-04-19 21:23:40|8303.6|8292.6|8303.1|8292.1|8303.6|8292.6|8302.8|8291.8|10
1650403430000|2022-04-19 21:23:50|8303|8292|8303.2|8292.2|8303.3|8292.3|8302.9|8291.9|7
1650403440000|2022-04-19 21:24:00|8303.3|8292.3|8303.4|8292.4|8303.4|8292.4|8302.8|8291.8|11
1650403450000|2022-04-19 21:24:10|8303.6|8292.6|8303.3|8292.3|8303.6|8292.6|8303.3|8292.3|2
1650403460000|2022-04-19 21:24:20|8303.4|8292.4|8303.6|8292.6|8303.6|8292.6|8302.9|8291.9|6
1650403470000|2022-04-19 21:24:30|8303.4|8292.4|8303.5|8292.5|8303.6|8292.6|8303|8292|11
1650403480000|2022-04-19 21:24:40|8303.1|8292.1|8303.6|8292.6|8303.8|8292.8|8303.1|8292.1|6
1650403490000|2022-04-19 21:24:50|8303.8|8292.8|8303.3|8292.3|8303.8|8292.8|8303.2|8292.2|9
1650403500000|2022-04-19 21:25:00|8303.4|8292.4|8303.7|8292.7|8303.7|8293.3|8302.9|8291.9|16
1650403510000|2022-04-19 21:25:10|8303.8|8292.8|8303.8|8292.8|8304|8293|8303.7|8292.7|5
1650403520000|2022-04-19 21:25:20|8303|8292|8303.1|8292.1|8303.5|8292.5|8303|8292|9
1650403530000|2022-04-19 21:25:30|8303.2|8292.2|8303.3|8292.3|8303.3|8292.3|8303|8292|7
1650403540000|2022-04-19 21:25:40|8302.4|8291.4|8302.8|8291.8|8303.3|8292.3|8302.4|8291.4|11
1650403550000|2022-04-19 21:25:50|8303.1|8292.1|8303.1|8292.1|8303.3|8292.3|8302.9|8291.9|9
1650403560000|2022-04-19 21:26:00|8303.2|8292.2|8303.4|8292.4|8303.4|8292.4|8303.2|8292.2|9
1650403570000|2022-04-19 21:26:10|8303|8292|8302.9|8291.9|8303.4|8292.4|8302.3|8291.3|6
1650403580000|2022-04-19 21:26:20|8303|8292|8303|8292|8303.3|8292.3|8302.5|8291.5|19
1650403590000|2022-04-19 21:26:30|8303.2|8292.2|8304.6|8293.6|8305.4|8294.4|8303.2|8292.2|17
1650403600000|2022-04-19 21:26:40|8304.4|8293.4|8304.3|8293.3|8304.4|8293.4|8304.3|8293.3|2
1650403610000|2022-04-19 21:26:50|8304.2|8293.2|8304.5|8293.5|8304.5|8293.5|8304.2|8293.2|3
1650403620000|2022-04-19 21:27:00|8304.4|8293.4|8304.2|8293.2|8304.8|8293.8|8304.2|8293.2|9
1650403630000|2022-04-19 21:27:10|8304.1|8293.1|8304.3|8293.3|8304.3|8293.3|8304.1|8293.1|3
1650403640000|2022-04-19 21:27:20|8304.2|8293.2|8304.6|8293.6|8304.6|8293.6|8304.2|8293.2|5
1650403650000|2022-04-19 21:27:30|8304.7|8293.7|8304.1|8293.1|8304.7|8293.7|8304.1|8293.1|6
1650403660000|2022-04-19 21:27:40|8304.4|8293.4|8304.3|8293.3|8304.5|8293.5|8304.2|8293.2|7
1650403670000|2022-04-19 21:27:50|8304.6|8293.6|8304.6|8293.6|8304.6|8293.6|8304.3|8293.3|8
1650403680000|2022-04-19 21:28:00|8304.7|8293.7|8304.1|8293.1|8304.7|8293.7|8303.9|8292.9|8
1650403690000|2022-04-19 21:28:10|8304.2|8293.2|8304.4|8293.4|8304.4|8293.4|8304.2|8293.2|9
1650403700000|2022-04-19 21:28:20|8304.3|8293.3|8304.2|8293.2|8304.3|8293.3|8304.2|8293.2|2
1650403710000|2022-04-19 21:28:30|8303.7|8292.7|8304.4|8293.4|8304.5|8293.5|8303.7|8292.7|4
1650403720000|2022-04-19 21:28:40|8304.6|8293.6|8304.4|8293.4|8304.6|8293.6|8304.4|8293.4|3
1650403730000|2022-04-19 21:28:50|8304.6|8293.6|8304|8293|8304.6|8293.6|8304|8293|2
1650403740000|2022-04-19 21:29:00|8304.1|8293.1|8304.2|8293.2|8304.4|8293.4|8304.1|8293.1|3
1650403750000|2022-04-19 21:29:10|8304.4|8293.4|8303.6|8292.6|8304.6|8293.6|8303.6|8292.6|6
1650403760000|2022-04-19 21:29:20|8303.7|8292.7|8303.6|8292.6|8304.1|8293.1|8303.6|8292.6|4
1650403770000|2022-04-19 21:29:30|8303.7|8292.7|8304.5|8293.5|8305|8294.1|8303.7|8292.7|13
1650403780000|2022-04-19 21:29:40|8303.9|8292.9|8304.6|8293.6|8304.7|8293.7|8303.9|8292.9|7
1650403790000|2022-04-19 21:29:50|8304.7|8293.7|8304.7|8293.7|8304.8|8293.8|8304.6|8293.6|5
1650403800000|2022-04-19 21:30:00|8304.4|8293.4|8304.4|8293.4|8304.5|8293.5|8304|8293|14
1650403810000|2022-04-19 21:30:10|8304.3|8293.3|8304.4|8293.4|8304.5|8293.5|8304.3|8293.3|5
1650403820000|2022-04-19 21:30:20|8304|8293|8304.4|8293.4|8304.4|8293.4|8304|8293|5
1650403830000|2022-04-19 21:30:30|8304.3|8293.3|8304.3|8293.3|8304.4|8293.4|8304.3|8293.3|5
1650403840000|2022-04-19 21:30:40|8303.9|8292.9|8304.5|8293.5|8304.5|8293.5|8303.9|8292.9|9
1650403850000|2022-04-19 21:30:50|8304.6|8293.7|8304.6|8293.6|8304.6|8293.7|8304.5|8293.5|5
1650403860000|2022-04-19 21:31:00|8304.5|8293.5|8304.3|8293.3|8304.6|8293.6|8304|8293|6
1650403870000|2022-04-19 21:31:10|8304.4|8293.4|8304.7|8293.7|8304.8|8293.8|8304.4|8293.4|4
1650403880000|2022-04-19 21:31:20|8304.8|8293.8|8304.5|8293.5|8304.8|8293.8|8303.7|8292.7|6
1650403890000|2022-04-19 21:31:30|8304.4|8293.4|8304.2|8293.2|8304.6|8293.6|8304.1|8293.1|8
1650403900000|2022-04-19 21:31:40|8304.4|8293.4|8303.1|8292.9|8304.4|8293.6|8303.1|8292.7|13
1650403910000|2022-04-19 21:31:50|8303.3|8293.8|8303.5|8292.9|8303.5|8293.9|8303.1|8292.3|4
1650403920000|2022-04-19 21:32:00|8303.1|8293.8|8303.5|8292.5|8303.6|8294.1|8303.1|8292.5|8
1650403930000|2022-04-19 21:32:10|8303.6|8292.6|8303.2|8293.1|8303.6|8293.9|8302.2|8291.3|12
1650403940000|2022-04-19 21:32:20|8303.1|8293.5|8303.3|8292.3|8303.3|8293.6|8302.8|8292.3|8
1650403950000|2022-04-19 21:32:30|8303.4|8292.4|8303.3|8292.5|8303.4|8292.5|8302.9|8291.9|4
1650403960000|2022-04-19 21:32:40|8303.4|8292.3|8303.5|8292.5|8303.5|8293.4|8302.6|8291.6|11
1650403970000|2022-04-19 21:32:50|8302.9|8291.9|8303.2|8292.2|8303.5|8292.5|8302.9|8291.9|7
1650403980000|2022-04-19 21:33:00|8303.3|8292.3|8302.3|8293.1|8303.3|8294|8302.3|8292.3|14
1650403990000|2022-04-19 21:33:10|8302.2|8293.4|8303.7|8292.7|8303.8|8293.9|8302.2|8292.7|7
1650404000000|2022-04-19 21:33:20|8303.3|8292.3|8303.2|8292.2|8303.5|8292.5|8303.2|8292.2|4
1650404010000|2022-04-19 21:33:30|8303.3|8292.3|8303.4|8292.4|8303.5|8292.6|8303.2|8292.2|8
1650404020000|2022-04-19 21:33:40|8303.3|8292.3|8302.2|8292.6|8303.3|8294.3|8302|8292.2|8
1650404030000|2022-04-19 21:33:50|8302.3|8293.1|8302.3|8293.4|8302.3|8293.9|8302|8293.1|7
1650404040000|2022-04-19 21:34:00|8302.2|8293.3|8303.5|8292.5|8303.8|8293.8|8302.1|8292.3|8
1650404050000|2022-04-19 21:34:10|8303.4|8292.4|8303.4|8292.7|8303.6|8293|8303.3|8292.4|6
1650404060000|2022-04-19 21:34:20|8303.3|8292.4|8301.9|8293.3|8303.3|8293.3|8301.8|8292|13
1650404070000|2022-04-19 21:34:30|8301.8|8293.6|8302|8294.9|8302.2|8294.9|8301.8|8293.5|8
1650404080000|2022-04-19 21:34:40|8302.1|8291.7|8301.9|8293.8|8302.1|8293.8|8301.7|8291.7|10
1650404090000|2022-04-19 21:34:50|8302|8295|8303.4|8293.4|8303.9|8295|8302|8292.9|9
1650404100000|2022-04-19 21:35:00|8303.7|8293.2|8303.7|8293.4|8303.8|8293.4|8303.6|8293.2|4
1650404110000|2022-04-19 21:35:10|8303.6|8292.7|8303.8|8292.8|8303.8|8293.4|8301.8|8292.2|9
1650404120000|2022-04-19 21:35:20|8303.7|8292.7|8303.2|8292.2|8303.7|8292.7|8303.2|8292.2|5
1650404130000|2022-04-19 21:35:30|8303.4|8292.4|8303.7|8292.7|8303.7|8293.1|8303.1|8292.4|6
1650404140000|2022-04-19 21:35:40|8302.1|8294.7|8303.5|8292.5|8303.5|8294.9|8302|8292.5|8
1650404150000|2022-04-19 21:35:50|8303.6|8292.6|8303.7|8292.7|8303.7|8292.7|8303.6|8292.6|2
1650404160000|2022-04-19 21:36:00|8304.2|8293.2|8303.2|8295.4|8304.9|8295.6|8303.2|8292.5|21
1650404170000|2022-04-19 21:36:10|8304.8|8293.8|8304.6|8293.6|8304.8|8293.8|8303.9|8292.9|11
1650404180000|2022-04-19 21:36:20|8304.7|8293.7|8304.6|8293.9|8304.8|8293.9|8304.6|8293.6|4
1650404190000|2022-04-19 21:36:30|8304.3|8294|8304.7|8293.9|8304.7|8294|8304.3|8293.3|5
1650404200000|2022-04-19 21:36:40|8303.5|8295.1|8303.4|8295.3|8303.7|8295.4|8303.3|8295.1|5
1650404210000|2022-04-19 21:36:50|8303.1|8296.6|8304.7|8293.7|8304.7|8296.6|8303.1|8293.6|6
1650404220000|2022-04-19 21:37:00|8304.8|8293.8|8306.5|8296|8306.5|8296|8304.6|8293.7|24
1650404230000|2022-04-19 21:37:10|8306.6|8296.2|8305.3|8296.2|8306.7|8296.2|8305.3|8295.5|15
1650404240000|2022-04-19 21:37:20|8305.6|8296.4|8305.9|8296.5|8305.9|8296.6|8304.7|8296.1|14
1650404250000|2022-04-19 21:37:30|8305.8|8296.8|8305.2|8296.6|8306.5|8296.8|8305.2|8296.2|15
1650404260000|2022-04-19 21:37:40|8305.4|8296.5|8303.3|8297.2|8305.4|8297.3|8303.3|8296.4|14
1650404270000|2022-04-19 21:37:50|8303.5|8297.3|8305.3|8296.9|8305.8|8297.3|8303.4|8296.8|11
1650404280000|2022-04-19 21:38:00|8305.1|8297|8303.6|8296.7|8305.1|8297.1|8303.4|8296.7|23
1650404290000|2022-04-19 21:38:10|8303.7|8296.9|8303.5|8296.7|8303.7|8296.9|8303.5|8296.6|44
1650404300000|2022-04-19 21:38:20|8303.6|8296.9|8303.7|8296.5|8304.2|8297.1|8303.4|8296.1|47
1650404310000|2022-04-19 21:38:30|8305.9|8296.8|8304.5|8297|8305.9|8297|8304.5|8296.5|51
1650404320000|2022-04-19 21:38:40|8304.6|8296.8|8303.4|8297|8304.6|8297.3|8303.4|8296.8|45
1650404330000|2022-04-19 21:38:50|8303.5|8297.3|8304.7|8295.7|8304.7|8297.4|8303.4|8295.7|31
1650404340000|2022-04-19 21:39:00|8304.4|8295.6|8303.9|8296.8|8304.4|8296.9|8303.8|8295.6|6
1650404350000|2022-04-19 21:39:10|8304.1|8296.7|8305.5|8297.5|8306.6|8297.6|8303.1|8296.7|10
1650404360000|2022-04-19 21:39:20|8305.7|8297.4|8304.5|8297.5|8305.7|8297.5|8304.5|8297.3|15
1650404370000|2022-04-19 21:39:30|8303.3|8297.4|8303.1|8297.4|8303.5|8297.5|8303.1|8297.3|8
1650404380000|2022-04-19 21:39:40|8303.7|8297.3|8303.6|8297.4|8303.7|8297.4|8303.6|8297.3|2
1650404390000|2022-04-19 21:39:50|8303.4|8297.6|8304.3|8296.6|8306.1|8297.6|8303.4|8294.9|7
1650404400000|2022-04-19 21:40:00|8304.8|8296.2|8304.7|8296.1|8305.8|8297.1|8303.4|8295.3|15
1650404410000|2022-04-19 21:40:10|8304.8|8295.9|8305.3|8295.8|8305.8|8296.1|8304.8|8295|9
1650404420000|2022-04-19 21:40:20|8305.4|8295.9|8304.3|8296.5|8305.4|8296.6|8304.3|8295.8|10
1650404430000|2022-04-19 21:40:30|8304.2|8296.4|8303.2|8296.2|8305.3|8297.1|8303.1|8295.2|20
1650404440000|2022-04-19 21:40:40|8303.3|8296.3|8303.4|8296.3|8304.1|8296.3|8303.1|8295.5|19
1650404450000|2022-04-19 21:40:50|8303.5|8296.2|8303.4|8296.4|8303.7|8296.4|8303.4|8296.2|12
1650404460000|2022-04-19 21:41:00|8303.6|8297|8303.1|8296.9|8303.6|8297.1|8303.1|8296.9|9
1650404470000|2022-04-19 21:41:10|8302.9|8297|8303.1|8296.9|8303.2|8297|8302.8|8296.8|19
1650404480000|2022-04-19 21:41:20|8302.9|8297|8302.9|8296.9|8303.1|8297|8302.8|8296.9|22
1650404490000|2022-04-19 21:41:30|8302.8|8297|8304.9|8296.4|8305.9|8297.1|8302.7|8295.9|25
1650404500000|2022-04-19 21:41:40|8305.2|8296.5|8303.2|8296.9|8305.2|8297|8303|8296.5|26
1650404510000|2022-04-19 21:41:50|8303.1|8297|8303.1|8296.9|8303.1|8297.1|8303|8296.9|7
1650404520000|2022-04-19 21:42:00|8303.2|8296.8|8302.9|8296.8|8305.1|8297.2|8302.3|8296.6|27
1650404530000|2022-04-19 21:42:10|8302.8|8296.9|8303.7|8296.6|8305.6|8297|8302.8|8296.5|44
1650404540000|2022-04-19 21:42:20|8303.9|8296.5|8303.7|8297.1|8304.8|8297.1|8303.6|8296.5|36
1650404550000|2022-04-19 21:42:30|8303.6|8297|8303.2|8296.6|8304.3|8297.1|8303.1|8296.1|26
1650404560000|2022-04-19 21:42:40|8303.1|8296.7|8303.4|8296.6|8303.5|8296.7|8303.1|8296.5|12
1650404570000|2022-04-19 21:42:50|8303.5|8296.7|8304.3|8297|8305|8297.1|8303.5|8296.6|19
1650404580000|2022-04-19 21:43:00|8304.5|8296.9|8303.9|8296|8305.1|8297.3|8302.8|8294.8|30
1650404590000|2022-04-19 21:43:10|8303.1|8296.1|8303|8296.5|8303.4|8296.5|8302.9|8294.5|28
1650404600000|2022-04-19 21:43:20|8305|8294.3|8303.4|8296.2|8305|8296.2|8303.4|8294.3|28
1650404610000|2022-04-19 21:43:30|8303.5|8296.1|8306.1|8296.4|8306.2|8297.5|8303.5|8295.4|15
1650404620000|2022-04-19 21:43:40|8305.5|8296.7|8305.6|8298|8305.6|8298|8304.2|8296.7|11
1650404630000|2022-04-19 21:43:50|8305.4|8297.9|8304.8|8297.9|8305.5|8297.9|8304.7|8297.6|16
1650404640000|2022-04-19 21:44:00|8304.6|8298|8303.9|8297.6|8305.9|8298|8303.8|8297.1|23
1650404650000|2022-04-19 21:44:10|8303.7|8297.5|8303.5|8298|8305.4|8298|8303.4|8297.5|19
1650404660000|2022-04-19 21:44:20|8303.4|8298.1|8303.9|8297.8|8304|8298.1|8303.3|8297.5|27
1650404670000|2022-04-19 21:44:30|8304.5|8297.9|8304.2|8297.4|8305.6|8297.9|8303.7|8296.9|37
1650404680000|2022-04-19 21:44:40|8304.9|8296.5|8304.3|8297.2|8305.1|8297.7|8304.1|8296.4|28
1650404690000|2022-04-19 21:44:50|8304.5|8297.3|8304|8297.4|8304.5|8297.6|8303.8|8297.3|31
1650404700000|2022-04-19 21:45:00|8304.1|8297.6|8303.6|8297.7|8305.6|8297.9|8303.3|8297.3|57
1650404710000|2022-04-19 21:45:10|8303.5|8297.8|8303.5|8297.7|8303.5|8297.9|8303.5|8297.7|52
1650404720000|2022-04-19 21:45:20|8303.6|8297.8|8303.5|8297.8|8303.6|8297.9|8303.5|8297.7|47
1650404730000|2022-04-19 21:45:30|8303.4|8297.7|8303.5|8297.6|8303.5|8297.8|8303.2|8297.5|20
1650404740000|2022-04-19 21:45:40|8303.4|8297.7|8304.7|8297.6|8304.7|8297.8|8303.3|8297.6|23
1650404750000|2022-04-19 21:45:50|8303.5|8297.7|8304.4|8297.4|8305.4|8298|8303.2|8297.1|46
1650404760000|2022-04-19 21:46:00|8304.3|8297.6|8304.4|8297.3|8304.4|8297.6|8304.3|8297.3|50
1650404770000|2022-04-19 21:46:10|8304.3|8297.5|8304.7|8297.4|8304.9|8297.5|8304.3|8297.3|30
1650404780000|2022-04-19 21:46:20|8304|8297.5|8303.2|8297.6|8304.9|8297.7|8303.2|8297.4|22
1650404790000|2022-04-19 21:46:30|8303.3|8297.5|8303.5|8297.5|8304.6|8297.7|8303.3|8297.5|27
1650404800000|2022-04-19 21:46:40|8305.9|8297.4|8304.9|8297.6|8305.9|8297.8|8304.2|8297.1|29
1650404810000|2022-04-19 21:46:50|8305.4|8297.8|8304.6|8297.7|8306.5|8297.9|8304.4|8297.3|23
1650404820000|2022-04-19 21:47:00|8304.4|8297.8|8304.7|8297.9|8305|8298|8304.2|8297.7|13
1650404830000|2022-04-19 21:47:10|8304.6|8297.7|8305.3|8297.8|8305.3|8297.8|8304.3|8297.4|7
1650404840000|2022-04-19 21:47:20|8305.1|8297.7|8304.1|8297.7|8305.1|8297.8|8304.1|8297.5|21
1650404850000|2022-04-19 21:47:30|8304.2|8297.6|8304|8297.7|8304.3|8297.8|8303.9|8297.6|13
1650404860000|2022-04-19 21:47:40|8304.7|8297.8|8304.5|8297.7|8305.4|8297.9|8304.2|8297.3|13
1650404870000|2022-04-19 21:47:50|8304.1|8297.8|8303.6|8297.7|8304.6|8297.8|8303.6|8297.3|9
1650404880000|2022-04-19 21:48:00|8303.5|8297.6|8304.2|8295.6|8307.1|8298|8303.5|8295|41
1650404890000|2022-04-19 21:48:10|8304.6|8296|8304.2|8297.8|8305.6|8297.9|8303.8|8295.5|55
1650404900000|2022-04-19 21:48:20|8304.3|8297.7|8304.2|8297.8|8305.6|8297.8|8304.2|8297.6|41
1650404910000|2022-04-19 21:48:30|8304.8|8297.7|8304.6|8297.6|8304.8|8297.8|8304.4|8296.1|46
1650404920000|2022-04-19 21:48:40|8304.7|8297.7|8304.6|8296.4|8304.9|8297.9|8303.7|8296.1|42
1650404930000|2022-04-19 21:48:50|8304.8|8296.2|8305.2|8294.2|8306.9|8297.4|8302.8|8294.1|66
1650404940000|2022-04-19 21:49:00|8304.7|8294.8|8305.3|8294.3|8308.6|8297.6|8302.9|8294.3|69
1650404950000|2022-04-19 21:49:10|8304.9|8294.7|8306.3|8297.3|8306.3|8297.4|8303.3|8294.7|48
1650404960000|2022-04-19 21:49:20|8305.5|8297.1|8303.5|8296|8307|8297.4|8303.5|8296|43
1650404970000|2022-04-19 21:49:30|8303.6|8295.6|8303.7|8297.3|8303.8|8297.6|8303.5|8295.6|45
1650404980000|2022-04-19 21:49:40|8303.4|8297.2|8303.8|8297.3|8305|8297.5|8303.4|8295.3|35
1650404990000|2022-04-19 21:49:50|8304.1|8296.5|8303.5|8296.5|8304.1|8297.5|8303.1|8296.4|28
1650405000000|2022-04-19 21:50:00|8303.2|8296.4|8305.4|8296.4|8305.7|8296.4|8303.2|8296.2|31
1650405010000|2022-04-19 21:50:10|8305.3|8296.1|8305.6|8296.3|8306|8297|8304.8|8296.1|45
1650405020000|2022-04-19 21:50:20|8305.3|8296.4|8305.2|8296.2|8306.4|8296.4|8304.7|8295.8|37
1650405030000|2022-04-19 21:50:30|8305|8296.3|8305.4|8296.3|8305.7|8296.6|8304.2|8294.9|41
1650405040000|2022-04-19 21:50:40|8305.1|8296.2|8306.2|8296.3|8306.2|8296.9|8304.2|8295.8|30
1650405050000|2022-04-19 21:50:50|8306.3|8296.5|8304.9|8296.6|8306.3|8296.7|8304.7|8296.2|12
1650405060000|2022-04-19 21:51:00|8304.8|8296.4|8305.4|8296.3|8305.9|8296.5|8304.8|8296.3|5
1650405070000|2022-04-19 21:51:10|8304.7|8296.5|8305.1|8297.2|8305.8|8297.2|8304.3|8296.5|9
1650405080000|2022-04-19 21:51:20|8304.5|8297.1|8305.1|8296.1|8305.4|8297.1|8304.5|8295.9|4
1650405090000|2022-04-19 21:51:30|8303.6|8296|8304.1|8296.1|8304.1|8296.3|8303.5|8296|5
1650405100000|2022-04-19 21:51:40|8303.7|8296.3|8303.1|8296.7|8304|8296.7|8303.1|8296.2|5
1650405110000|2022-04-19 21:51:50|8302.9|8296.8|8304.5|8297.1|8304.9|8297.2|8302.8|8296.4|7
1650405120000|2022-04-19 21:52:00|8308.4|8297.4|8304.6|8296.3|8308.4|8297.4|8304.6|8296.3|3
1650405130000|2022-04-19 21:52:10|8304.4|8296.8|8304.6|8296.8|8306|8296.8|8304.4|8296.6|4
1650405140000|2022-04-19 21:52:20|8305.8|8295.5|8305.7|8297.1|8307.5|8297.6|8303.5|8295.5|14
1650405150000|2022-04-19 21:52:30|8304.3|8297.3|8305|8296.4|8305.3|8297.3|8304.3|8296.1|8
1650405160000|2022-04-19 21:52:40|8305.1|8296.3|8304.2|8296.7|8305.1|8296.7|8304.2|8296.2|5
1650405170000|2022-04-19 21:52:50|8303.8|8296.6|8303.8|8296.3|8304.9|8296.9|8303.3|8296.3|4
1650405180000|2022-04-19 21:53:00|8303.6|8296.5|8303.5|8296.5|8303.7|8296.7|8303.3|8296.4|5
1650405190000|2022-04-19 21:53:10|8302.9|8296.9|8302.9|8296.7|8303.5|8297.3|8302.5|8296.1|18
1650405200000|2022-04-19 21:53:20|8302.8|8296.8|8302.8|8296.9|8302.9|8297.1|8302.7|8296.7|27
1650405210000|2022-04-19 21:53:30|8302.7|8297|8304.6|8296.8|8304.8|8297|8302.6|8296.7|23
1650405220000|2022-04-19 21:53:40|8304.5|8296.9|8304.4|8296.5|8304.9|8296.9|8303.8|8296.4|24
1650405230000|2022-04-19 21:53:50|8304.5|8296.2|8303.9|8296.4|8305|8296.5|8303.9|8296.2|26
1650405240000|2022-04-19 21:54:00|8304.6|8296.8|8304.7|8296.6|8305.5|8296.8|8304.1|8296.5|11
1650405250000|2022-04-19 21:54:10|8304.8|8296.8|8304.4|8296.4|8305|8296.9|8304.4|8296.4|6
1650405260000|2022-04-19 21:54:20|8304.3|8296.7|8303|8296.2|8304.3|8297|8302.6|8296.2|5
1650405270000|2022-04-19 21:54:30|8302.8|8296.3|8303|8296.2|8303|8296.8|8302.7|8296.2|4
1650405280000|2022-04-19 21:54:40|8302.5|8297|8303.1|8297.4|8303.1|8297.6|8302.5|8297|6
1650405290000|2022-04-19 21:54:50|8302.9||8303.2||8303.2||8302.9||2
1650405300000|2022-04-19 21:55:00|8303|8296.9|8304.2|8296.7|8304.9|8297.2|8303|8296.5|10
1650405310000|2022-04-19 21:55:10|8305|8296.9|8304.6|8297.2|8305|8297.2|8304.6|8296.9|2
1650405320000|2022-04-19 21:55:20|8304.1|8297|8305.3|8297.2|8305.7|8297.2|8304.1|8296.6|5
1650405330000|2022-04-19 21:55:30|8305.2|8297.3|8303.1|8297.1|8305.2|8297.3|8303|8296.9|5
1650405340000|2022-04-19 21:55:40|8303.9|8296.4|8303.4|8296.8|8303.9|8297.1|8303.4|8296.4|6
1650405350000|2022-04-19 21:55:50|8303|8297.4|8303.6|8295.7|8303.6|8297.4|8302.9|8295.7|3
1650405360000|2022-04-19 21:56:00|8303.2|8296.7|8303.2|8296.6|8303.3|8297.2|8302.9|8296.4|6
1650405370000|2022-04-19 21:56:10|8303.1|8297.1|8303.1|8296.9|8303.1|8297.3|8303|8296.9|7
1650405380000|2022-04-19 21:56:20|8303.2|8297|8304|8297.5|8307.6|8297.7|8302.7|8296.9|17
1650405390000|2022-04-19 21:56:30|8304.2|8297.6|8305|8296.9|8306.6|8297.6|8302.8|8295.8|16
1650405400000|2022-04-19 21:56:40|8303.9|8297.2|8302.7|8297|8304.8|8297.2|8302.7|8296.6|11
1650405410000|2022-04-19 21:56:50|8302.8|8296.9|8305.1|8296.5|8305.9|8297.1|8302.8|8296.5|7
1650405420000|2022-04-19 21:57:00|8304.3|8296.9|8304.3|8296.5|8304.3|8297|8304.3|8296.5|3
1650405430000|2022-04-19 21:57:10|8304.4|8296.4|8303|8296.8|8305|8297.3|8303|8296|7
1650405440000|2022-04-19 21:57:20|8305.3|8297.1|8304.5|8296.6|8305.3|8297.2|8304.5|8296.6|6
1650405450000|2022-04-19 21:57:30|8304.1|8296.8|8303.2|8297.3|8305.1|8297.3|8303.2|8295.9|11
1650405460000|2022-04-19 21:57:40|8302.9|8297.7|8303.4|8296.9|8303.4|8297.7|8302.8|8296.9|3
1650405470000|2022-04-19 21:57:50|8303.8|8296.8|8305.4|8297.3|8306.3|8297.3|8303.8|8296.8|5
1650405480000|2022-04-19 21:58:00|8304.9|8296.9|8303.5|8296.3|8305.9|8296.9|8303|8296.3|8
1650405490000|2022-04-19 21:58:10|8304.9|8295.9|8303|8297.1|8304.9|8297.5|8302.8|8295.9|8
1650405500000|2022-04-19 21:58:20|8303.5|8296.7|8303.6|8296.8|8303.7|8296.8|8303.3|8296.4|8
1650405510000|2022-04-19 21:58:30|8303.4|8297.1|8304.8|8297|8305.4|8297.1|8303.4|8297|6
1650405520000|2022-04-19 21:58:40|8304.6|8296.9|8304.8|8297.2|8305.6|8297.3|8304.2|8296.9|9
1650405530000|2022-04-19 21:58:50|8304.6|8297.1|8304.6|8297.1|8304.6|8297.3|8303.9|8297.1|4
1650405540000|2022-04-19 21:59:00|8304.4|8297.2|8303.7|8297|8304.4|8297.2|8303.6|8296.2|12
1650405550000|2022-04-19 21:59:10|8303.6|8297.1|8303.7|8297.4|8303.7|8297.4|8303.6|8297.1|2
1650405560000|2022-04-19 21:59:20|8303.4|8297.5|8303.6|8297.1|8304|8297.5|8303|8296.5|9
1650405570000|2022-04-19 21:59:30|8303.5|8297|8303.6|8297|8303.7|8297.2|8303.4|8297|8
1650405580000|2022-04-19 21:59:40|8303.5|8297.2|8303.6|8297.3|8303.6|8297.3|8303.4|8297.2|4
1650405590000|2022-04-19 21:59:50|8303.5|8297.4|8304.9|8297.1|8305.3|8297.5|8303.4|8297.1|9
1650405600000|2022-04-19 22:00:00|8304.8|8297|8304.2|8296.7|8307.7|8297.3|8303|8293.9|58
1650405610000|2022-04-19 22:00:10|8304.1|8296.9|8304.1|8296.8|8305.7|8297.2|8302.6|8296.2|37
1650405620000|2022-04-19 22:00:20|8304.5|8297.1|8305.2|8294.2|8305.2|8297.2|8302.3|8293.8|35
1650405630000|2022-04-19 22:00:30|8304.3|8294.9|8304.3|8295.3|8304.8|8295.5|8303.2|8294.8|21
1650405640000|2022-04-19 22:00:40|8304.6|8295|8303.6|8295.8|8304.6|8296.5|8302.9|8295|19
1650405650000|2022-04-19 22:00:50|8304.2|8295.9|8302.8|8296.4|8304.6|8296.4|8302.8|8295.3|36
1650405660000|2022-04-19 22:01:00|8302.6|8296.5|8301.8|8295.6|8304.4|8297.6|8301.8|8295.3|53
1650405670000|2022-04-19 22:01:10|8303.3|8295.7|8303.6|8295.5|8303.7|8295.9|8302.1|8294.8|46
1650405680000|2022-04-19 22:01:20|8303.5|8295.7|8301.4|8297.6|8303.5|8297.6|8301.4|8295.5|37
1650405690000|2022-04-19 22:01:30|8301.3|8297.7|8300.6|8297.2|8301.6|8297.7|8300.5|8297|20
1650405700000|2022-04-19 22:01:40|8300.8|8297.4|8301.1|8297.2|8301.4|8297.4|8300.8|8297.1|17
1650405710000|2022-04-19 22:01:50|8301.2|8297.1|8301.2|8297.4|8301.6|8297.7|8301.2|8297.1|14
1650405720000|2022-04-19 22:02:00|8301.1|8297.3|8300.8|8297.2|8301.5|8297.4|8300.4|8296.8|16
1650405730000|2022-04-19 22:02:10|8300.7|8297|8300.2|8296.6|8301.3|8297.4|8300|8296.4|46
1650405740000|2022-04-19 22:02:20|8300.3|8296.5|8300.5|8296.4|8300.5|8296.7|8300.2|8296.3|16
1650405750000|2022-04-19 22:02:30|8300.4|8296.5|8300.4|8296.6|8300.5|8296.6|8300.3|8296.2|17
1650405760000|2022-04-19 22:02:40|8300.3|8296.7|8300.4|8296.8|8300.7|8296.8|8300.2|8296.5|15
1650405770000|2022-04-19 22:02:50|8300.3|8296.9|8300.2|8297|8300.3|8297|8300.2|8296.9|6
1650405780000|2022-04-19 22:03:00|8299.8|8297.3|8300.4|8297.4|8300.8|8297.6|8299.8|8296.8|20
1650405790000|2022-04-19 22:03:10|8300|8297.7|8300.8|8297.2|8301.2|8297.7|8300|8297|12
1650405800000|2022-04-19 22:03:20|8300.9|8297.1|8300.8|8297|8300.9|8297.3|8300.7|8297|6
1650405810000|2022-04-19 22:03:30|8300.7|8297.1|8300.7|8297.1|8300.7|8297.3|8300.4|8297.1|7
1650405820000|2022-04-19 22:03:40|8300.9|8297.2|8300.4|8297.4|8300.9|8297.4|8300.4|8297|5
1650405830000|2022-04-19 22:03:50|8300.3|8297.5|8300.5|8297.4|8300.5|8297.5|8300.2|8297.4|6
1650405840000|2022-04-19 22:04:00|8300.8|8297.3|8300.9|8297.4|8301.1|8297.7|8300.5|8297.2|17
1650405850000|2022-04-19 22:04:10|8300.8|8297.3|8300.6|8297.2|8301.1|8297.5|8300.6|8297.1|19
1650405860000|2022-04-19 22:04:20|8300.4|8297.5|8300.5|8297.3|8300.9|8297.7|8300|8297.2|27
1650405870000|2022-04-19 22:04:30|8300.4|8297.2|8300.4|8297.3|8301|8297.4|8300.2|8297|22
1650405880000|2022-04-19 22:04:40|8300.5|8297.1|8300.7|8297.2|8300.8|8297.3|8300.2|8297.1|17
1650405890000|2022-04-19 22:04:50|8300.5|8297.3|8300.6|8297.4|8300.6|8297.5|8300.3|8297.3|5
1650405900000|2022-04-19 22:05:00|8300.5|8297.5|8300.4|8297.4|8300.5|8297.6|8300.2|8297.3|13
1650405910000|2022-04-19 22:05:10|8300.1|8297.3|8300.2|8297.3|8300.5|8297.4|8300|8297.2|15
1650405920000|2022-04-19 22:05:20|8300|8297.4|8300.3|8297.3|8300.3|8297.4|8299.9|8297.2|9
1650405930000|2022-04-19 22:05:30|8300.4|8297.4|8300.3|8297.5|8300.5|8297.5|8300.3|8297.4|11
1650405940000|2022-04-19 22:05:40|8299.4|8297.9|8300.4|8297.2|8300.5|8297.9|8299.4|8297.2|16
1650405950000|2022-04-19 22:05:50|8300.3|8297.3|8300.4|8297.3|8300.4|8297.5|8300.2|8297.3|8
1650405960000|2022-04-19 22:06:00|8300.3|8297.4|8300.3|8297|8300.3|8297.4|8299.9|8297|19
1650405970000|2022-04-19 22:06:10|8300.2|8297.1|8299.8|8297.1|8300.3|8297.2|8299.7|8297|12
1650405980000|2022-04-19 22:06:20|8299.9|8297|8299.8|8297.1|8299.9|8297.2|8299.7|8297|6
1650405990000|2022-04-19 22:06:30|8299.7|8297|8299.8|8297.1|8299.8|8297.7|8299.2|8297|12
1650406000000|2022-04-19 22:06:40|8299.6|8297.2|8299.6|8297.2|8299.6|8297.3|8299.5|8297.2|6
1650406010000|2022-04-19 22:06:50|8299.7|8297|8299.7|8297.3|8299.7|8297.3|8299.6|8297|6
1650406020000|2022-04-19 22:07:00|8299.5|8297.2|8299.8|8297.3|8299.9|8297.3|8299.5|8297.1|15
1650406030000|2022-04-19 22:07:10|8300|8297|8299.7|8297.2|8300|8297.4|8299.6|8297|13
1650406040000|2022-04-19 22:07:20|8299.9|8297.6|8299.8|8297.2|8299.9|8297.6|8299.1|8297.2|7
1650406050000|2022-04-19 22:07:30|8299.6|8297.3|8299.5|8297.3|8299.7|8297.7|8299.2|8297.2|9
1650406060000|2022-04-19 22:07:40|8299.6|8297.4|8299.8|8297.1|8300|8297.7|8299.2|8297|13
1650406070000|2022-04-19 22:07:50|8299.9|8297|8299.8|8297.1|8299.9|8297.1|8299.7|8297|5
1650406080000|2022-04-19 22:08:00|8299.9|8297|8300|8297.1|8300.1|8297.3|8299.4|8296.9|19
1650406090000|2022-04-19 22:08:10|8299.9|8297.2|8299.9|8297.1|8300|8297.3|8299.9|8297.1|10
1650406100000|2022-04-19 22:08:20|8299.7|8297.3|8300.4|8297.7|8300.6|8297.7|8299.7|8297.2|17
1650406110000|2022-04-19 22:08:30|8300.6|8297.9|8300.4|8297.8|8300.7|8297.9|8300.4|8297.8|12
1650406120000|2022-04-19 22:08:40|8300.5|8297.7|8300.3|8297.7|8300.7|8297.8|8300.1|8297.7|18
1650406130000|2022-04-19 22:08:50|8300.6|8297.8|8300.6|8297.8|8300.6|8297.9|8300.5|8297.8|7
1650406140000|2022-04-19 22:09:00|8300.4|8297.7|8300.3|8297.8|8300.7|8297.8|8300.2|8297.6|14
1650406150000|2022-04-19 22:09:10|8300.4|8297.9|8300.2|8297.8|8300.7|8297.9|8300.2|8297.8|8
1650406160000|2022-04-19 22:09:20|8300.3|8297.9|8299.8|8298.3|8301.4|8298.3|8299.7|8297.7|23
1650406170000|2022-04-19 22:09:30|8299.9|8298.4|8300.5|8298.1|8300.5|8298.6|8299.9|8297.9|15
1650406180000|2022-04-19 22:09:40|8300.4|8298|8299.8|8297.4|8300.4|8298.1|8299.3|8297.4|25
1650406190000|2022-04-19 22:09:50|8299.9|8297.5|8300.1|8297.6|8300.4|8297.7|8299.8|8297.5|12
1650406200000|2022-04-19 22:10:00|8300.2|8297.7|8300.3|8297.9|8300.9|8298|8300.1|8297.5|22
1650406210000|2022-04-19 22:10:10|8300.4|8297.8|8300.4|8298|8300.6|8298.3|8299.8|8297.8|14
1650406220000|2022-04-19 22:10:20|8300.3|8298.1|8300.3|8297.9|8300.4|8298.1|8300.2|8297.6|14
1650406230000|2022-04-19 22:10:30|8300.2|8298|8301|8298.1|8301.2|8298.1|8300.2|8297.6|20
1650406240000|2022-04-19 22:10:40|8300.9|8298|8300.5|8297.8|8300.9|8298.2|8300.1|8297.6|20
1650406250000|2022-04-19 22:10:50|8300.7|8297.6|8300.3|8297.8|8300.7|8297.8|8300.2|8297.6|15
1650406260000|2022-04-19 22:11:00|8300.2|8297.9|8300.4|8297.6|8300.4|8297.9|8300|8297.6|11
1650406270000|2022-04-19 22:11:10|8300.3|8297.7|8300.2|8297.7|8300.3|8297.8|8300.2|8297.7|5
1650406280000|2022-04-19 22:11:20|8300.1|8297.6|8300.4|8297.7|8300.5|8297.7|8300.1|8297.6|14
1650406290000|2022-04-19 22:11:30|8300.6|8297.6|8300.5|8297.7|8300.7|8297.7|8300.1|8297.6|8
1650406300000|2022-04-19 22:11:40|8300.4|8297.8|8299.9|8297.6|8300.7|8298|8299.5|8297.5|26
1650406310000|2022-04-19 22:11:50|8300.4|8297.5|8299.9|8297.4|8300.4|8298|8299.4|8297.4|21
1650406320000|2022-04-19 22:12:00|8299.2|8297.7|8299.9|8297.7|8300.1|8297.9|8299.2|8297.4|24
1650406330000|2022-04-19 22:12:10|8300|8297.6|8300|8297.6|8300.4|8297.8|8299.9|8297.5|20
1650406340000|2022-04-19 22:12:20|8300.1|8297.5|8299.9|8297.6|8300.2|8297.6|8299.9|8297.5|15
1650406350000|2022-04-19 22:12:30|8300|8297.7|8300|8297.7|8300|8297.7|8299.9|8297.6|9
1650406360000|2022-04-19 22:12:40|8300.1|8297.6|8300.2|8297.9|8300.3|8297.9|8300|8297.6|15
1650406370000|2022-04-19 22:12:50|8300.1|8297.8|8300.5|8297.9|8300.7|8298.6|8299.7|8297.7|24
1650406380000|2022-04-19 22:13:00|8300|8298|8300.5|8297.9|8300.7|8298.5|8300|8297.9|14
1650406390000|2022-04-19 22:13:10|8300.6|8298|8300.5|8298|8300.6|8298|8300.3|8298|8
1650406400000|2022-04-19 22:13:20|8300.3|8297.9|8300.9|8298.1|8300.9|8298.6|8300.1|8297.9|20
1650406410000|2022-04-19 22:13:30|8300.8|8298.2|8300.5|8298.1|8300.9|8298.6|8300|8298.1|12
1650406420000|2022-04-19 22:13:40|8300.4|8298.2|8300.8|8298.3|8301|8298.8|8300|8298.1|24
1650406430000|2022-04-19 22:13:50|8300.7|8298.4|8300.5|8298.3|8301.1|8298.8|8300.2|8298.3|24
1650406440000|2022-04-19 22:14:00|8300.2|8298.7|8300.2|8298.7|8300.6|8298.7|8300.2|8298.3|5
1650406450000|2022-04-19 22:14:10|8300.1|8298.6|8300.2|8298.7|8300.3|8298.8|8300.1|8298.6|8
1650406460000|2022-04-19 22:14:20|8300.1|8298.6|8300.7|8298.3|8300.8|8298.8|8300.1|8298.2|9
1650406470000|2022-04-19 22:14:30|8300.6|8298.2|8300.8|8298.6|8301|8298.9|8300.2|8298.2|14
1650406480000|2022-04-19 22:14:40|8300.9|8298.5|8301.1|8298.9|8301.3|8299.1|8300.4|8298.5|12
1650406490000|2022-04-19 22:14:50|8300.7|8298.8|8299.8|8298.3|8300.9|8299.2|8299.8|8298|29
1650406500000|2022-04-19 22:15:00|8299.7|8298.2|8300.2|8298.7|8300.6|8298.7|8299.7|8297.9|15
1650406510000|2022-04-19 22:15:10|8300.6|8298.3|8300.2|8298.7|8300.6|8298.8|8300.2|8298.3|8
1650406520000|2022-04-19 22:15:20|8300.3|8298.8|8300.3|8298.8|8300.4|8298.9|8300.1|8298.6|7
1650406530000|2022-04-19 22:15:30|8300.7|8298.5|8300.5|8299|8300.7|8299|8300.4|8298.5|3
1650406540000|2022-04-19 22:15:40|8300.4|8298.9|8300.4|8298.9|8300.7|8299|8300.2|8298.4|9
1650406550000|2022-04-19 22:15:50|8300.3|8298.8|8299.8|8298.3|8300.7|8298.9|8299.7|8298.1|23
1650406560000|2022-04-19 22:16:00|8299.7|8298.2|8300.2|8297.9|8300.5|8298.4|8299.7|8297.9|22
1650406570000|2022-04-19 22:16:10|8300.3|8298|8299.9|8298.4|8300.4|8298.4|8299.9|8297.8|17
1650406580000|2022-04-19 22:16:20|8300.3|8298.1|8300.5|8298|8300.6|8298.5|8299.9|8297.8|8
1650406590000|2022-04-19 22:16:30|8300.4|8298.1|8300.4|8298|8300.5|8298.5|8299.8|8297.9|13
1650406600000|2022-04-19 22:16:40|8300.2|8297.9|8300|8298.5|8300.7|8298.5|8299.7|8297.9|19
1650406610000|2022-04-19 22:16:50|8300.2|8298.7|8300.1|8298.6|8300.5|8298.8|8300|8298.2|11
1650406620000|2022-04-19 22:17:00|8300.2|8298.7|8300.4|8298.9|8300.7|8298.9|8300.1|8298.2|10
1650406630000|2022-04-19 22:17:10|8300.3|8298.8|8300.7|8298.4|8300.8|8298.8|8300.2|8298.3|13
1650406640000|2022-04-19 22:17:20|8300.6|8298.8|8300|8298.5|8300.8|8298.9|8299.9|8298.3|17
1650406650000|2022-04-19 22:17:30|8300.2|8298.7|8300.1|8298.6|8300.9|8298.9|8300.1|8298.1|17
1650406660000|2022-04-19 22:17:40|8300.2|8298.7|8300.1|8298.6|8300.7|8298.7|8300.1|8298.1|16
1650406670000|2022-04-19 22:17:50|8300.2|8298.7|8300.3|8298.8|8300.7|8298.8|8300.1|8298.3|7
1650406680000|2022-04-19 22:18:00|8300.7|8298.5|8300.2|8298.7|8300.7|8298.9|8300.1|8298.3|16
1650406690000|2022-04-19 22:18:10|8300.4|8298.9|8300.3|8298.8|8300.4|8298.9|8300.1|8298.6|5
1650406700000|2022-04-19 22:18:20|8300.9|8298.6|8300.2|8298.7|8300.9|8298.8|8300.2|8298.3|13
1650406710000|2022-04-19 22:18:30|8300.1|8298.6|8300.1|8298.6|8300.1|8298.6|8300|8298.5|5
1650406720000|2022-04-19 22:18:40|8300.2|8298.7|8300.1|8298.6|8300.8|8298.8|8300.1|8298.3|8
1650406730000|2022-04-19 22:18:50|8300.2|8298.7|8300.1|8297.9|8300.5|8298.7|8299.5|8297.7|28
1650406740000|2022-04-19 22:19:00|8299.5|8298|8299.3|8297.8|8300|8298.2|8299.3|8297.5|19
1650406750000|2022-04-19 22:19:10|8299.8|8297.6|8300|8297.5|8300.2|8298.1|8299.3|8297.5|15
1650406760000|2022-04-19 22:19:20|8300.1|8297.8|8299.4|8297.9|8300.1|8298.2|8299|8297.5|33
1650406770000|2022-04-19 22:19:30|8299.3|8297.8|8299.4|8297.9|8299.4|8297.9|8299.3|8297.8|8
1650406780000|2022-04-19 22:19:40|8299.3|8297.8|8299.6|8298.1|8300.2|8298.2|8299.3|8297.7|8
1650406790000|2022-04-19 22:19:50|8300.1|8297.8|8298.8|8297.3|8300.1|8298.1|8298.8|8297.1|11
1650406800000|2022-04-19 22:20:00|8298.9|8297.4|8299.5|8298|8299.5|8298|8298.8|8297|18
1650406810000|2022-04-19 22:20:10|8300.6|8297.6|8299.3|8297.8|8300.6|8298.1|8299.3|8297.6|12
1650406820000|2022-04-19 22:20:20|8300|8297.7|8299.5|8298|8300.1|8298.1|8299.5|8297.7|12
1650406830000|2022-04-19 22:20:30|8299.9|8297.6|8299|8297.5|8300.2|8297.8|8298.9|8297.3|20
1650406840000|2022-04-19 22:20:40|8299.6|8297.3|8299.2|8297.7|8299.6|8297.8|8299.1|8297.2|20
1650406850000|2022-04-19 22:20:50|8299.3|8297.8|8299.5|8297.2|8299.5|8297.8|8299.1|8297.2|13
1650406860000|2022-04-19 22:21:00|8299.4|8297.5|8299.4|8297.2|8299.4|8297.6|8299|8297.1|11
1650406870000|2022-04-19 22:21:10|8299.5|8297.3|8299|8297.5|8299.6|8297.6|8298.8|8297.2|16
1650406880000|2022-04-19 22:21:20|8298.9|8297.4|8299.1|8297.6|8299.5|8297.7|8298.9|8297.1|13
1650406890000|2022-04-19 22:21:30|8299|8297.5|8299.1|8297.6|8299.5|8297.7|8298.9|8297.2|11
1650406900000|2022-04-19 22:21:40|8299.2|8297.7|8299.5|8297.3|8299.6|8297.7|8299.1|8297.3|9
1650406910000|2022-04-19 22:21:50|8299.1|8297.6|8299.2|8297.7|8299.3|8297.8|8299.1|8297.6|8
1650406920000|2022-04-19 22:22:00|8299.1|8297.6|8299.1|8297.6|8299.6|8297.7|8298.9|8297.1|10
1650406930000|2022-04-19 22:22:10|8299.2|8297.7|8299.1|8297.6|8299.8|8297.8|8299|8297.3|12
1650406940000|2022-04-19 22:22:20|8299.6|8297.3|8299.2|8297.7|8299.7|8297.7|8299.1|8297.2|11
1650406950000|2022-04-19 22:22:30|8299.5|8297.3|8299.7|8297.3|8299.7|8297.9|8299.1|8297.2|18
1650406960000|2022-04-19 22:22:40|8299.6|8297.4|8299.2|8297.7|8299.6|8297.8|8299.2|8297.4|3
1650406970000|2022-04-19 22:22:50|8299.3|8297.8|8299.2|8297.7|8299.3|8297.8|8299.2|8297.7|4
1650406980000|2022-04-19 22:23:00|8299|8297.5|8298.8|8297.3|8299.6|8297.6|8298.6|8296.7|23
1650406990000|2022-04-19 22:23:10|8299.2|8296.7|8299.2|8297|8299.3|8297.3|8298.4|8296.7|22
1650407000000|2022-04-19 22:23:20|8298.8|8297.3|8298.7|8297.2|8299.2|8297.3|8298.6|8296.8|13
1650407010000|2022-04-19 22:23:30|8298.6|8297.1|8298.5|8297|8299.3|8297.3|8298.5|8296.9|10
1650407020000|2022-04-19 22:23:40|8299|8296.8|8298.3|8296.8|8299|8297.1|8298|8296.4|13
1650407030000|2022-04-19 22:23:50|8298.1|8296.6|8298.1|8296.6|8298.2|8296.7|8298|8296.5|7
1650407040000|2022-04-19 22:24:00|8298.2|8296.7|8298.3|8296.8|8298.7|8297.2|8298.2|8296.7|13
1650407050000|2022-04-19 22:24:10|8298|8296.5|8298.3|8296.8|8298.7|8296.8|8298|8296.5|13
1650407060000|2022-04-19 22:24:20|8299.4|8296.3|8298.3|8296.8|8299.4|8296.9|8297.7|8296.2|18
1650407070000|2022-04-19 22:24:30|8298.2|8296.7|8298.4|8296.9|8298.4|8296.9|8298.2|8296.7|3
1650407080000|2022-04-19 22:24:40|8298.3|8296.8|8298.4|8296.9|8298.5|8297|8298.3|8296.8|10
1650407090000|2022-04-19 22:24:50|8298.3|8296.8|8298.2|8296.7|8298.4|8296.9|8298.2|8296.7|9
1650407100000|2022-04-19 22:25:00|8298.3|8296.8|8298|8296.5|8298.4|8296.9|8298|8296.5|15
1650407110000|2022-04-19 22:25:10|8297.9|8296.4|8298.2|8296.7|8298.3|8296.8|8297.8|8296.3|15
1650407120000|2022-04-19 22:25:20|8298.5|8297|8298.3|8296.8|8298.5|8297|8298.2|8296.7|16
1650407130000|2022-04-19 22:25:30|8298.4|8296.9|8298.5|8297|8298.9|8297.4|8298.2|8296.7|20
1650407140000|2022-04-19 22:25:40|8298.7|8297.2|8298.7|8297.2|8298.8|8297.3|8298.5|8297|7
1650407150000|2022-04-19 22:25:50|8298.6|8297.1|8298.5|8297|8298.7|8297.2|8298.4|8296.9|10
1650407160000|2022-04-19 22:26:00|8298.3|8296.8|8298.4|8296.9|8298.5|8297|8298.3|8296.8|8
1650407170000|2022-04-19 22:26:10|8298.3|8296.8|8298.5|8297|8298.5|8297|8298.3|8296.8|5
1650407180000|2022-04-19 22:26:20|8298.3|8296.8|8298.1|8296.6|8298.6|8296.8|8297.9|8296.3|16
1650407190000|2022-04-19 22:26:30|8298.2|8296.7|8298|8296.5|8298.2|8296.7|8298|8296.5|9
1650407200000|2022-04-19 22:26:40|8298.1|8296.6|8298.1|8296.6|8298.2|8296.7|8298|8296.5|9
1650407210000|2022-04-19 22:26:50|8298.2|8296.7|8298.1|8296.6|8298.2|8296.7|8298|8296.5|6
1650407220000|2022-04-19 22:27:00|8298.2|8296.7|8298.2|8296.7|8299.2|8296.8|8298|8295.9|15
1650407230000|2022-04-19 22:27:10|8298.7|8296.5|8298.6|8297.1|8298.7|8297.1|8298.3|8296.5|11
1650407240000|2022-04-19 22:27:20|8298.4|8296.9|8298.3|8296.8|8298.4|8296.9|8298.2|8296.7|6
1650407250000|2022-04-19 22:27:30|8298.4|8296.9|8298.4|8296.9|8298.4|8296.9|8298.3|8296.8|3
1650407260000|2022-04-19 22:27:40|8298.3|8296.8|8298.4|8296.9|8298.4|8296.9|8298.2|8296.7|12
1650407270000|2022-04-19 22:27:50|8298.3|8296.8|8298.6|8297.1|8298.9|8297.4|8298.3|8296.8|14
1650407280000|2022-04-19 22:28:00|8298.5|8297|8298.7|8297.2|8299.4|8297.5|8298.5|8297|23
1650407290000|2022-04-19 22:28:10|8298.8|8297.3|8298.6|8297.1|8298.8|8297.3|8298.4|8296.9|10
1650407300000|2022-04-19 22:28:20|8298.4|8296.9|8298.3|8296.8|8298.6|8297.1|8298.1|8296.6|16
1650407310000|2022-04-19 22:28:30|8298.4|8296.9|8299.1|8296.7|8299.1|8297|8298.3|8296.7|9
1650407320000|2022-04-19 22:28:40|8298.6|8297.1|8298.3|8296.8|8299|8297.1|8298.3|8296.6|14
1650407330000|2022-04-19 22:28:50|8298.4|8296.9|8298.3|8296.8|8298.5|8297|8298.3|8296.8|6
1650407340000|2022-04-19 22:29:00|8298.4|8296.9|8298.4|8296.9|8298.5|8297|8298.2|8296.7|13
1650407350000|2022-04-19 22:29:10|8298.3|8296.8|8298.4|8296.9|8298.5|8297|8298.3|8296.8|6
1650407360000|2022-04-19 22:29:20|8298.3|8296.8|8298.5|8297|8298.5|8297|8298.3|8296.8|5
1650407370000|2022-04-19 22:29:30|8298.4|8296.9|8298.4|8296.9|8298.8|8297.1|8298|8296.3|26
1650407380000|2022-04-19 22:29:40|8298.3|8296.8|8298.5|8297|8299.7|8297.6|8298.2|8296.6|22
1650407390000|2022-04-19 22:29:50|8298.2|8296.7|8298.5|8297|8298.5|8297|8298.2|8296.7|17
1650407400000|2022-04-19 22:30:00|8298.4|8296.9|8298.5|8297|8298.7|8297.2|8297.8|8296.2|33
1650407410000|2022-04-19 22:30:10|8298.6|8297.1|8297.8|8296.3|8298.6|8297.1|8297.6|8296|16
1650407420000|2022-04-19 22:30:20|8297.7|8296.2|8297.7|8296.2|8298.3|8296.5|8297.6|8295.8|15
1650407430000|2022-04-19 22:30:30|8297.8|8296.3|8297.5|8296|8298.2|8296.3|8297.3|8295.5|22
1650407440000|2022-04-19 22:30:40|8297.4|8295.9|8297.3|8295.8|8297.8|8296.1|8297.2|8295.4|15
1650407450000|2022-04-19 22:30:50|8297.4|8295.9|8297.3|8295.8|8297.9|8296.2|8297.3|8295.7|20
1650407460000|2022-04-19 22:31:00|8297.4|8295.9|8298|8296.5|8298.1|8296.6|8297.3|8295.8|21
1650407470000|2022-04-19 22:31:10|8298.1|8296.6|8298|8296.5|8298.4|8296.7|8297.8|8296.2|13
1650407480000|2022-04-19 22:31:20|8298.1|8296.6|8298.5|8297|8299.2|8297|8298|8295.8|9
1650407490000|2022-04-19 22:31:30|8299|8296.4|8298.5|8297|8299.1|8297.2|8298.4|8296.4|15
1650407500000|2022-04-19 22:31:40|8298.3|8296.8|8298|8296.5|8298.6|8296.9|8297.9|8296.2|22
1650407510000|2022-04-19 22:31:50|8297.9|8296.4|8298.2|8296.7|8298.6|8296.8|8297.8|8296.1|20
1650407520000|2022-04-19 22:32:00|8298.1|8296.6|8298.2|8296.7|8298.8|8296.9|8297.7|8296.2|20
1650407530000|2022-04-19 22:32:10|8298.1|8296.6|8298.1|8296.6|8298.2|8296.7|8298.1|8296.6|5
1650407540000|2022-04-19 22:32:20|8297.9|8296.4|8297.4|8295.9|8298.2|8296.4|8297.2|8295.6|29
1650407550000|2022-04-19 22:32:30|8297.5|8296|8297.9|8296.4|8298.4|8296.5|8297.3|8295.8|18
1650407560000|2022-04-19 22:32:40|8298|8296.5|8298|8296.5|8298|8296.5|8297.8|8296.3|10
1650407570000|2022-04-19 22:32:50|8298.1|8296.6|8298.1|8296.6|8298.1|8296.6|8298.1|8296.6|1
1650407580000|2022-04-19 22:33:00|8298|8296.5|8297.8|8296.3|8298.5|8296.7|8297.8|8295.9|21
1650407590000|2022-04-19 22:33:10|8297.9|8296.4|8297.2|8294.8|8297.9|8296.4|8296.8|8294.8|29
1650407600000|2022-04-19 22:33:20|8297.1|8294.9|8297.6|8295.4|8297.6|8295.7|8296.7|8294.9|21
1650407610000|2022-04-19 22:33:30|8297.8|8295.8|8297.4|8295.9|8297.9|8296|8297.1|8295.5|10
1650407620000|2022-04-19 22:33:40|8297.8|8295.6|8297.8|8295.3|8298|8296|8297.2|8295.3|21
1650407630000|2022-04-19 22:33:50|8297.2|8295.7|8297.4|8295.9|8297.7|8295.9|8297.2|8295.5|9
1650407640000|2022-04-19 22:34:00|8297.8|8295.5|8298|8295.7|8298|8296.1|8297.3|8295.4|22
1650407650000|2022-04-19 22:34:10|8297.6|8296.1|8298.4|8296.1|8298.4|8296.4|8297.6|8295.7|11
1650407660000|2022-04-19 22:34:20|8298|8296.5|8297.9|8296.4|8298.4|8296.5|8297.9|8296|11
1650407670000|2022-04-19 22:34:30|8297.8|8296.3|8297.8|8296.3|8298|8296.5|8297.8|8296.3|7
1650407680000|2022-04-19 22:34:40|8297.9|8296.4|8297.9|8296.4|8297.9|8296.4|8297.9|8296.4|1
1650407690000|2022-04-19 22:34:50|8297.8|8296.3|8298.1|8295.9|8298.6|8296.3|8297.7|8295.7|13
1650407700000|2022-04-19 22:35:00|8297.8|8296.3|8297.9|8296.4|8297.9|8296.4|8297.7|8296.2|4
1650407710000|2022-04-19 22:35:10|8297.8|8296.3|8297.9|8296.4|8298.7|8296.5|8297.7|8295.8|12
1650407720000|2022-04-19 22:35:20|8298|8296.5|8297.8|8296.3|8298.4|8296.6|8297.7|8296.1|12
1650407730000|2022-04-19 22:35:30|8298.2|8295.9|8297.9|8296.4|8298.2|8296.4|8297.7|8295.9|11
1650407740000|2022-04-19 22:35:40|8298.1|8296.6|8298.2|8296.7|8298.4|8296.8|8297.9|8296.2|19
1650407750000|2022-04-19 22:35:50|8298.1|8296.6|8298.3|8296.8|8298.3|8296.8|8298.1|8296.1|7
1650407760000|2022-04-19 22:36:00|8298.2|8296.7|8299.3|8296.5|8299.3|8296.9|8298.1|8296.5|6
1650407770000|2022-04-19 22:36:10|8299.1|8296.7|8298.1|8296.6|8299.2|8297.2|8298.1|8296.6|17
1650407780000|2022-04-19 22:36:20|8298.2|8296.7|8298.3|8296.8|8298.6|8296.8|8298.1|8296.3|10
1650407790000|2022-04-19 22:36:30|8298.7|8296.4|8298.2|8296.7|8298.7|8296.8|8298.1|8296.4|6
1650407800000|2022-04-19 22:36:40|8298.3|8296.8|8298.2|8296.7|8298.3|8296.8|8298.1|8296.6|6
1650407810000|2022-04-19 22:36:50|8298.1|8296.6|8298.2|8296.7|8298.2|8296.7|8298.1|8296.6|2
1650407820000|2022-04-19 22:37:00|8298.3|8296.8|8298.2|8296.7|8298.3|8296.8|8298.2|8296.7|4
1650407840000|2022-04-19 22:37:20|8298.3|8296.8|8298.1|8296.6|8298.7|8296.8|8298|8296.4|7
1650407850000|2022-04-19 22:37:30|8298.5|8296.3|8298.3|8296.8|8298.5|8296.8|8298.1|8296.3|5
1650407860000|2022-04-19 22:37:40|8298.4|8296.9|8298.4|8296.1|8298.6|8296.9|8298|8296.1|17
1650407870000|2022-04-19 22:37:50|8298|8296.5|8298|8296.5|8298.5|8296.5|8298|8296.1|6
1650407880000|2022-04-19 22:38:00|8297.8|8296.3|8297.2|8295.7|8298.3|8296.3|8297.1|8295.6|19
1650407890000|2022-04-19 22:38:10|8297.1|8295.6|8297.8|8295.6|8297.8|8296|8297.1|8295.6|14
1650407900000|2022-04-19 22:38:20|8297.9|8296|8296.9|8295.4|8297.9|8296|8296.9|8295.1|9
1650407910000|2022-04-19 22:38:30|8297|8295.5|8296.8|8295.3|8297.3|8295.5|8296.8|8294.9|10
1650407920000|2022-04-19 22:38:40|8296.9|8295.4|8297.2|8295|8297.2|8295.4|8296.8|8294.9|9
1650407930000|2022-04-19 22:38:50|8296.8|8295.3|8296.8|8295.3|8297.4|8295.4|8296.8|8294.9|10
1650407940000|2022-04-19 22:39:00|8296.9|8295.4|8296.9|8295.4|8296.9|8295.4|8296.9|8295.4|1
1650407950000|2022-04-19 22:39:10|8296.8|8295.3|8296.8|8295.3|8296.8|8295.3|8296.8|8295.3|1
1650407960000|2022-04-19 22:39:20|8297.3|8295|8297.2|8294.9|8297.4|8295.4|8296.8|8294.9|13
1650407970000|2022-04-19 22:39:30|8296.8|8295.3|8296.8|8295.3|8297.3|8295.4|8296.8|8294.9|16
1650407980000|2022-04-19 22:39:40|8297.4|8294.9|8296.9|8295.4|8297.4|8295.5|8296.8|8294.9|14
1650407990000|2022-04-19 22:39:50|8296.8|8295.3|8296.8|8295.3|8296.8|8295.3|8296.8|8295.3|1
1650408000000|2022-04-19 22:40:00|8296.9|8295.4|8297.3|8295.1|8297.5|8295.6|8296.9|8294.9|16
1650408010000|2022-04-19 22:40:10|8297|8295.5|8297|8295.5|8297.5|8295.5|8296.9|8294.8|9
1650408020000|2022-04-19 22:40:20|8296.9|8295.4|8296.7|8295.2|8296.9|8295.4|8296.7|8295.2|3
1650408030000|2022-04-19 22:40:30|8296.6|8295.1|8296.9|8295.4|8296.9|8295.4|8296.6|8295.1|4
1650408040000|2022-04-19 22:40:40|8297.5|8294.9|8297.3|8295|8297.5|8295.4|8296.9|8294.9|4
1650408050000|2022-04-19 22:40:50|8296.9|8295.4|8296.9|8295.4|8296.9|8295.4|8296.9|8295.4|1
1650408060000|2022-04-19 22:41:00|8296.8|8295.3|8297|8295.5|8297|8295.5|8296.8|8295.3|3
1650408070000|2022-04-19 22:41:10|8296.9|8295.4|8297|8295.5|8297.4|8295.5|8296.9|8295|3
1650408080000|2022-04-19 22:41:20|8297.4|8295.1|8297.1|8295.6|8297.5|8295.6|8297|8295.1|4
1650408090000|2022-04-19 22:41:30|8297|8295.5|8296.9|8295.4|8297.1|8295.6|8296.8|8295.3|6
1650408100000|2022-04-19 22:41:40|8296.8|8295.3|8296.7|8295.2|8297.5|8295.5|8296.6|8294.7|20
1650408110000|2022-04-19 22:41:50|8297.1|8294.9|8297.9|8294.7|8297.9|8295.4|8296.7|8294.7|6
1650408120000|2022-04-19 22:42:00|8297.7|8295|8297.6|8295.2|8297.7|8295.6|8297|8295|7
1650408130000|2022-04-19 22:42:10|8297.5|8295.5|8297.4|8295.9|8297.7|8295.9|8297|8295.1|14
1650408140000|2022-04-19 22:42:20|8297.5|8296|8297.2|8295.7|8297.7|8296|8297.1|8295.2|9
1650408150000|2022-04-19 22:42:30|8297.3|8295.8|8297.4|8295.9|8297.9|8295.9|8297.3|8295.5|4
1650408160000|2022-04-19 22:42:40|8297.3|8295.8|8297.1|8295.6|8297.6|8295.8|8297|8295.2|5
1650408170000|2022-04-19 22:42:50|8297|8295.5|8297.1|8295.6|8297.1|8295.6|8297|8295.5|2
1650408180000|2022-04-19 22:43:00|8297|8295.5|8297|8295.5|8297|8295.5|8297|8295.5|1
1650408190000|2022-04-19 22:43:10|8297.1|8295.6|8297|8295.5|8297.1|8295.6|8297|8295.5|2
1650408200000|2022-04-19 22:43:20|8296.9|8295.4|8297.1|8295.6|8297.4|8295.6|8296.9|8295.2|5
1650408210000|2022-04-19 22:43:30|8297.5|8295.2|8297|8295.5|8297.5|8295.6|8297|8295.2|6
1650408220000|2022-04-19 22:43:40|8297.1|8295.6|8297|8295.5|8297.1|8295.6|8297|8295.5|4
1650408230000|2022-04-19 22:43:50|8297.2|8295.7|8297.1|8295.6|8297.9|8295.8|8297|8295.1|13
1650408240000|2022-04-19 22:44:00|8297|8295.5|8297.2|8295.7|8297.2|8295.7|8297|8295.5|4
1650408250000|2022-04-19 22:44:10|8297.6|8295.3|8297.2|8295.7|8297.7|8295.8|8297.2|8295.3|7
1650408260000|2022-04-19 22:44:20|8297.3|8295.8|8297.2|8295.7|8297.4|8295.9|8297.2|8295.7|4
1650408270000|2022-04-19 22:44:30|8297.1|8295.6|8297.6|8295.2|8297.6|8295.7|8297.1|8295.2|4
1650408280000|2022-04-19 22:44:40|8297.2|8295.7|8296.9|8295.4|8297.7|8295.7|8296.9|8294.9|9
1650408290000|2022-04-19 22:44:50|8297.1|8295.6|8297.2|8295.7|8297.6|8295.7|8297|8295.3|6
1650408300000|2022-04-19 22:45:00|8297.1|8295.6|8297.1|8295.6|8297.2|8295.7|8297|8295.5|7
1650408310000|2022-04-19 22:45:10|8297.2|8295.7|8297|8295.5|8297.2|8295.7|8296.9|8295.4|10
1650408320000|2022-04-19 22:45:20|8296.9|8295.4|8297.2|8294.9|8297.5|8295.6|8296.8|8294.7|10
1650408330000|2022-04-19 22:45:30|8297.4|8294.8|8297.4|8294.7|8297.4|8295|8297.3|8294.7|6
1650408340000|2022-04-19 22:45:40|8296.9|8294.9|8297.1|8294.6|8297.2|8295.4|8296.6|8294.6|7
1650408350000|2022-04-19 22:45:50|8297|8294.7|8297|8294.7|8297.1|8295.2|8296.6|8294.7|13
1650408360000|2022-04-19 22:46:00|8296.7|8295.2|8296.7|8295.2|8297.3|8295.2|8296.6|8294.5|6
1650408370000|2022-04-19 22:46:10|8296.6|8295.1|8296.3|8294.8|8297.1|8295.2|8296.2|8293.9|9
1650408380000|2022-04-19 22:46:20|8296|8294.5|8296.1|8294.6|8296.8|8294.6|8296|8294|9
1650408390000|2022-04-19 22:46:30|8296|8294.5|8296.3|8294.8|8296.3|8294.8|8296|8294.5|7
1650408400000|2022-04-19 22:46:40|8296.4|8294.9|8296.4|8294.9|8296.4|8294.9|8296.3|8294.8|3
1650408410000|2022-04-19 22:46:50|8296.5|8295|8296.5|8295|8296.5|8295|8296.3|8294.8|5
1650408420000|2022-04-19 22:47:00|8296.4|8294.9|8296.5|8295|8296.9|8295.1|8296.4|8294.5|9
1650408430000|2022-04-19 22:47:10|8296.4|8294.9|8296.4|8294.9|8296.4|8294.9|8296.4|8294.9|1
1650408440000|2022-04-19 22:47:20|8296.5|8295|8296.4|8294.9|8296.5|8295|8296.4|8294.9|4
1650408450000|2022-04-19 22:47:30|8296.5|8295|8297|8295.5|8297.1|8295.6|8296.5|8294.8|23
1650408460000|2022-04-19 22:47:40|8296.9|8295.4|8297|8295.5|8297.4|8295.6|8296.9|8295.1|9
1650408470000|2022-04-19 22:47:50|8297.1|8295.6|8297.1|8295.6|8297.1|8295.6|8297|8295.5|3
1650408480000|2022-04-19 22:48:00|8297|8295.5|8297|8295.5|8297|8295.5|8297|8295.5|1
1650408490000|2022-04-19 22:48:10|8297.1|8295.6|8296.9|8295.4|8297.1|8295.6|8296.9|8295.4|3
1650408500000|2022-04-19 22:48:20|8297|8295.5|8297.8|8295.5|8297.8|8295.8|8297|8295.5|6
1650408510000|2022-04-19 22:48:30|8297.4|8295.9|8297.3|8295.8|8297.7|8295.9|8297.3|8295.5|4
1650408520000|2022-04-19 22:48:40|8297.4|8295.9|8297.4|8295.9|8297.4|8295.9|8297.2|8295.7|6
1650408530000|2022-04-19 22:48:50|8297.5|8296|8297.5|8296|8298.1|8296.1|8297.4|8295.6|11
1650408540000|2022-04-19 22:49:00|8298|8295.7|8297.9|8295.7|8298.2|8296.2|8297.6|8295.5|13
1650408550000|2022-04-19 22:49:10|8297.6|8296.1|8297.4|8295.9|8298.2|8296.1|8297.4|8295.6|9
1650408560000|2022-04-19 22:49:20|8297.5|8296|8297.4|8295.9|8297.6|8296.1|8297.3|8295.8|13
1650408570000|2022-04-19 22:49:30|8297.3|8295.8|8297.7|8295.4|8297.8|8295.9|8297.1|8295.3|14
1650408580000|2022-04-19 22:49:40|8297.6|8295.8|8298.7|8295.6|8298.7|8296.4|8297.2|8295.3|17
1650408590000|2022-04-19 22:49:50|8298.6|8295.8|8297.9|8296.4|8298.7|8296.4|8297.9|8295.6|14
1650408600000|2022-04-19 22:50:00|8298.4|8296|8298.3|8296|8298.4|8296|8298.3|8295.9|5
1650408610000|2022-04-19 22:50:10|8298.5|8295.9|8298.3|8295.9|8298.5|8296.1|8298.2|8295.9|8
1650408620000|2022-04-19 22:50:20|8298.2|8296|8298|8296.5|8298.2|8296.5|8297.7|8295.9|8
1650408630000|2022-04-19 22:50:30|8298.3|8296|8297.8|8296.3|8298.3|8296.4|8297.8|8296|3
1650408640000|2022-04-19 22:50:40|8298.2|8295.9|8297.2|8295.7|8298.2|8296.3|8297.2|8295.7|11
1650408650000|2022-04-19 22:50:50|8297.3|8295.8|8297.1|8295.6|8297.3|8295.8|8297|8295.5|5
1650408660000|2022-04-19 22:51:00|8297.2|8295.7|8297.2|8295.7|8297.3|8295.8|8297.2|8295.7|7
1650408680000|2022-04-19 22:51:20|8297.1|8295.6|8297.2|8295.7|8297.2|8295.7|8297.1|8295.6|6
1650408700000|2022-04-19 22:51:40|8297.1|8295.6|8297.3|8295.8|8297.6|8295.8|8297.1|8295.4|12
1650408710000|2022-04-19 22:51:50|8297.7|8295.5|8297.2|8295.7|8297.7|8295.8|8297.1|8295.3|10
1650408720000|2022-04-19 22:52:00|8297.1|8295.6|8297|8295.5|8297.5|8295.6|8296.9|8295.2|12
1650408730000|2022-04-19 22:52:10|8296.9|8295.4|8296.9|8295.4|8297|8295.5|8296.9|8295.4|3
1650408740000|2022-04-19 22:52:20|8297|8295.5|8296.9|8295.4|8297|8295.5|8296.9|8295.4|6
1650408750000|2022-04-19 22:52:30|8297|8295.5|8296.9|8295.4|8297|8295.5|8296.9|8295.4|6
1650408760000|2022-04-19 22:52:40|8297|8295.5|8296.9|8295.4|8297|8295.5|8296.9|8295.4|2
1650408770000|2022-04-19 22:52:50|8297|8295.5|8296.8|8295.3|8297.8|8295.6|8296.8|8295.1|6
1650408780000|2022-04-19 22:53:00|8296.9|8295.4|8296.9|8295.4|8297|8295.5|8296.8|8295.3|7
1650408800000|2022-04-19 22:53:20|8297|8295.5|8297|8295.5|8297|8295.5|8296.9|8295.4|13
1650408810000|2022-04-19 22:53:30|8297.1|8295.6|8297.1|8295.6|8297.5|8295.6|8297|8295.3|5
1650408820000|2022-04-19 22:53:40|8297.2|8295.7|8297.1|8295.6|8297.2|8295.7|8297.1|8295.6|6
1650408830000|2022-04-19 22:53:50|8296.9|8295.4|8296.4|8294.9|8297|8295.4|8296.3|8294.3|17
1650408840000|2022-04-19 22:54:00|8296.3|8294.8|8296.4|8294.9|8296.4|8294.9|8296.3|8294.8|8
1650408850000|2022-04-19 22:54:10|8296.3|8294.8|8296.3|8294.8|8297|8294.9|8296.2|8294.3|13
1650408870000|2022-04-19 22:54:30|8296.4|8294.9|8296.4|8294.9|8296.4|8294.9|8296.4|8294.9|1
1650408880000|2022-04-19 22:54:40|8296.5|8295|8296.5|8295|8296.5|8295|8296.5|8295|1
1650408890000|2022-04-19 22:54:50|8297|8294.5|8296.3|8294.8|8297|8295|8296.3|8294.5|6
1650408900000|2022-04-19 22:55:00|8296.4|8294.9|8296.1|8294.6|8296.4|8294.9|8295.9|8294.4|15
1650408910000|2022-04-19 22:55:10|8296.5|8294.2|8295.9|8294.4|8296.5|8294.6|8295.9|8294.1|6
1650408920000|2022-04-19 22:55:20|8296|8294.5|8296|8294.5|8296|8294.5|8295.9|8294.4|9
1650408930000|2022-04-19 22:55:30|8295.9|8294.4|8296|8294.5|8296|8294.5|8295.9|8294.4|2
1650408940000|2022-04-19 22:55:40|8295.9|8294.4|8296|8294.5|8296|8294.5|8295.9|8294.4|2
1650408950000|2022-04-19 22:55:50|8295.9|8294.4|8295.9|8294.4|8295.9|8294.4|8295.9|8294.4|1
1650408960000|2022-04-19 22:56:00|8296|8294.5|8296.1|8294.6|8296.5|8294.6|8296|8294.2|5
1650408970000|2022-04-19 22:56:10|8296.2|8294.7|8296.3|8294.8|8297|8295|8296.2|8294.5|11
1650408980000|2022-04-19 22:56:20|8296.2|8294.7|8296|8294.5|8296.6|8294.7|8295.8|8294|16
1650408990000|2022-04-19 22:56:30|8296.1|8294.6|8295.5|8294|8296.4|8294.6|8295.3|8293.3|12
1650409000000|2022-04-19 22:56:40|8295.6|8294.1|8295.7|8294.2|8295.7|8294.2|8295.4|8293.9|5
1650409010000|2022-04-19 22:56:50|8296.1|8293.7|8295.6|8294.1|8296.1|8294.2|8295.6|8293.7|6
1650409020000|2022-04-19 22:57:00|8295.7|8294.2|8296.1|8293.7|8296.3|8294.3|8295.7|8293.6|16
1650409030000|2022-04-19 22:57:10|8295.6|8294.1|8296|8294.5|8296.1|8294.6|8295.6|8294.1|11
1650409040000|2022-04-19 22:57:20|8295.8|8294.3|8295.9|8294.4|8296.3|8294.4|8295.6|8293.7|17
1650409050000|2022-04-19 22:57:30|8296|8294.5|8296|8294.5|8296|8294.5|8296|8294.5|1
1650409060000|2022-04-19 22:57:40|8296.1|8294.6|8296.3|8294.8|8296.8|8294.8|8296.1|8294.3|9
1650409070000|2022-04-19 22:57:50|8296.4|8294.9|8297|8294.7|8297.1|8295.2|8296.4|8294.6|6
1650409080000|2022-04-19 22:58:00|8296.6|8295.1|8296.6|8295.1|8297.2|8295.3|8296.6|8294.7|8
1650409090000|2022-04-19 22:58:10|8296.9|8294.7|8296.9|8294.7|8296.9|8294.7|8296.9|8294.7|1
1650409100000|2022-04-19 22:58:20|8296.5|8295|8296.9|8294.5|8297|8295|8296.5|8294.5|8
1650409110000|2022-04-19 22:58:30|8296.8|8294.6|8296.9|8294.6|8297|8295.2|8296.4|8294.5|12
1650409120000|2022-04-19 22:58:40|8296.5|8295|8296.5|8295|8296.6|8295.1|8296.4|8294.9|9
1650409130000|2022-04-19 22:58:50|8296.9|8294.6|8296.6|8295.1|8297.2|8295.2|8296.6|8294.6|13
1650409140000|2022-04-19 22:59:00|8296.5|8295|8296.1|8294.6|8297|8295.1|8296|8294.2|14
1650409150000|2022-04-19 22:59:10|8296.7|8294|8295.7|8293.3|8296.7|8294.5|8295.1|8293.2|24
1650409160000|2022-04-19 22:59:20|8295.6|8293.7|8295.1|8293.6|8295.9|8293.8|8295.1|8293.2|15
1650409170000|2022-04-19 22:59:30|8295.2|8293.7|8295.3|8293.8|8295.7|8293.8|8295.2|8293.3|8
1650409180000|2022-04-19 22:59:40|8295.2|8293.7|8295.1|8293.6|8295.2|8293.7|8295.1|8293.6|4
1650409190000|2022-04-19 22:59:50|8295|8293.5|8295|8293.5|8295.4|8293.5|8294.9|8293.1|10
1650409200000|2022-04-19 23:00:00|8294.7|8293.2|8294.9|8293.4|8295.4|8293.5|8294.4|8292.9|18
1650409210000|2022-04-19 23:00:10|8294.8|8293.3|8294.9|8293.4|8294.9|8293.4|8294.8|8293.3|2
1650409220000|2022-04-19 23:00:20|8294.8|8293.3|8294.8|8293.3|8294.9|8293.4|8294.8|8293.3|5
1650409230000|2022-04-19 23:00:30|8294.9|8293.4|8294.9|8293.4|8295|8293.5|8294.9|8293.4|3
1650409240000|2022-04-19 23:00:40|8295|8293.5|8294.8|8293.3|8295|8293.5|8294.6|8293.1|15
1650409250000|2022-04-19 23:00:50|8295.1|8293.6|8295.4|8293.9|8295.6|8294.1|8295.1|8293.6|13
1650409260000|2022-04-19 23:01:00|8295.5|8294|8295.7|8294.2|8295.7|8294.2|8295.4|8293.9|11
1650409270000|2022-04-19 23:01:10|8295.8|8294.3|8295.2|8293.7|8295.8|8294.3|8295.2|8293.7|13
1650409280000|2022-04-19 23:01:20|8295.3|8293.8|8295.1|8293.6|8295.4|8293.9|8295.1|8293.6|13
1650409290000|2022-04-19 23:01:30|8295.2|8293.7|8295.2|8293.7|8295.2|8293.7|8295|8293.5|11
1650409300000|2022-04-19 23:01:40|8295|8293.5|8294.9|8293.4|8295.1|8293.6|8294.8|8293.3|5
1650409310000|2022-04-19 23:01:50|8295|8293.5|8295|8293.5|8295.1|8293.6|8295|8293.5|3
1650409320000|2022-04-19 23:02:00|8295.1|8293.6|8295|8293.5|8295.1|8293.6|8295|8293.5|4
1650409330000|2022-04-19 23:02:10|8294.9|8293.4|8295.5|8294|8295.6|8294.1|8294.9|8293.4|9
1650409340000|2022-04-19 23:02:20|8295.4|8293.9|8295.4|8293.9|8295.4|8293.9|8295.4|8293.9|1
1650409350000|2022-04-19 23:02:30|8295.3|8293.8|8295.4|8293.9|8295.4|8293.9|8295.3|8293.8|2
1650409360000|2022-04-19 23:02:40|8295.3|8293.8|8295.4|8293.9|8295.4|8293.9|8295.3|8293.8|2
1650409380000|2022-04-19 23:03:00|8295.3|8293.8|8295.4|8293.9|8295.4|8293.9|8295.3|8293.8|2
1650409390000|2022-04-19 23:03:10|8295.5|8294|8295.8|8294.3|8296|8294.5|8295.3|8293.8|11
1650409400000|2022-04-19 23:03:20|8295.9|8294.4|8295.9|8294.4|8296|8294.5|8295.9|8294.4|3
1650409410000|2022-04-19 23:03:30|8296|8294.5|8295.9|8294.4|8296|8294.5|8295.8|8294.3|5
1650409420000|2022-04-19 23:03:40|8296|8294.5|8296.2|8294.7|8296.3|8294.8|8295.9|8294.4|11
1650409430000|2022-04-19 23:03:50|8296.1|8294.6|8296.2|8294.7|8296.2|8294.7|8296.1|8294.6|4
1650409450000|2022-04-19 23:04:10|8296.3|8294.8|8296.4|8294.9|8296.5|8295|8296.2|8294.7|5
1650409460000|2022-04-19 23:04:20|8296.3|8294.8|8296.4|8294.9|8296.4|8294.9|8296.3|8294.8|4
1650409470000|2022-04-19 23:04:30|8296.3|8294.8|8296.3|8294.8|8296.3|8294.8|8296.3|8294.8|1
1650409480000|2022-04-19 23:04:40|8295.9|8294.4|8296.1|8294.6|8296.2|8294.7|8295.5|8294|17
1650409490000|2022-04-19 23:04:50|8296|8294.5|8295.7|8294.2|8296.1|8294.6|8295.7|8294.2|7
1650409500000|2022-04-19 23:05:00|8295.8|8294.3|8295.5|8294|8295.8|8294.3|8295.5|8294|11
1650409510000|2022-04-19 23:05:10|8295.6|8294.1|8295.7|8294.2|8295.8|8294.3|8295.5|8294|8
1650409520000|2022-04-19 23:05:20|8295.8|8294.3|8295.2|8293.7|8295.8|8294.3|8294.8|8293.3|29
1650409530000|2022-04-19 23:05:30|8295.3|8293.8|8295.3|8293.8|8295.3|8293.8|8295.1|8293.6|13
1650409540000|2022-04-19 23:05:40|8295.4|8293.9|8295.3|8293.8|8295.5|8294|8295.3|8293.8|8
1650409550000|2022-04-19 23:05:50|8295.2|8293.7|8295.3|8293.8|8295.5|8294|8295.1|8293.6|23
1650409560000|2022-04-19 23:06:00|8295.2|8293.7|8295.5|8294|8295.6|8294.1|8295.2|8293.7|13
1650409570000|2022-04-19 23:06:10|8295.4|8293.9|8295.6|8294.1|8295.7|8294.2|8295.4|8293.9|7
1650409580000|2022-04-19 23:06:20|8295.7|8294.2|8295.7|8294.2|8295.7|8294.2|8295.6|8294.1|3
1650409590000|2022-04-19 23:06:30|8295.8|8294.3|8296|8294.5|8296.1|8294.6|8295.8|8294.3|10
1650409600000|2022-04-19 23:06:40|8296.1|8294.6|8296.5|8295|8296.6|8295.1|8296.1|8294.6|7
1650409610000|2022-04-19 23:06:50|8296.6|8295.1|8296.2|8294.7|8296.6|8295.1|8296.2|8294.7|5
1650409620000|2022-04-19 23:07:00|8296.3|8294.8|8296.3|8294.8|8296.4|8294.9|8296|8294.5|18
1650409630000|2022-04-19 23:07:10|8296.5|8295|8296.2|8294.7|8296.5|8295|8296.1|8294.6|7
1650409640000|2022-04-19 23:07:20|8296.1|8294.6|8295.9|8294.4|8296.1|8294.6|8295.9|8294.4|9
1650409650000|2022-04-19 23:07:30|8296|8294.5|8296|8294.5|8296|8294.5|8295.9|8294.4|7
1650409660000|2022-04-19 23:07:40|8296.1|8294.6|8296|8294.5|8296.1|8294.6|8295.9|8294.4|4
1650409670000|2022-04-19 23:07:50|8295.9|8294.4|8295.9|8294.4|8295.9|8294.4|8295.9|8294.4|1
1650409680000|2022-04-19 23:08:00|8296|8294.5|8295.9|8294.4|8296|8294.5|8295.8|8294.3|5
1650409690000|2022-04-19 23:08:10|8296|8294.5|8296|8294.5|8296|8294.5|8296|8294.5|1
1650409710000|2022-04-19 23:08:30|8295.9|8294.4|8296|8294.5|8296|8294.5|8295.9|8294.4|2
1650409720000|2022-04-19 23:08:40|8295.9|8294.4|8296|8294.5|8296|8294.5|8295.9|8294.4|2
1650409730000|2022-04-19 23:08:50|8295.9|8294.4|8296|8294.5|8296|8294.5|8295.8|8294.3|6
1650409740000|2022-04-19 23:09:00|8295.9|8294.4|8296|8294.5|8296.1|8294.6|8295.9|8294.4|6
1650409750000|2022-04-19 23:09:10|8296.1|8294.6|8296.2|8294.7|8296.2|8294.7|8296|8294.5|16
1650409770000|2022-04-19 23:09:30|8296.3|8294.8|8296.3|8294.8|8296.4|8294.9|8296.3|8294.8|3
1650409780000|2022-04-19 23:09:40|8296.4|8294.9|8296.3|8294.8|8296.4|8294.9|8296.3|8294.8|10
1650409790000|2022-04-19 23:09:50|8296.4|8294.9|8296.5|8295|8296.6|8295.1|8296.3|8294.8|8
1650409800000|2022-04-19 23:10:00|8296.6|8295.1|8296.5|8295|8296.6|8295.1|8296.4|8294.9|7
1650409810000|2022-04-19 23:10:10|8296.4|8294.9|8296|8294.5|8296.5|8295|8296|8294.5|8
1650409820000|2022-04-19 23:10:20|8296.1|8294.6|8296|8294.5|8296.1|8294.6|8296|8294.5|2
1650409840000|2022-04-19 23:10:40|8296.1|8294.6|8296.1|8294.6|8296.1|8294.6|8296.1|8294.6|1
1650409850000|2022-04-19 23:10:50|8296|8294.5|8296.1|8294.6|8296.1|8294.6|8295.9|8294.4|8
1650409860000|2022-04-19 23:11:00|8296.2|8294.7|8296.3|8294.8|8296.3|8294.8|8296.1|8294.6|4
1650409870000|2022-04-19 23:11:10|8296.4|8294.9|8296.2|8294.7|8296.4|8294.9|8296|8294.5|12
1650409880000|2022-04-19 23:11:20|8296.3|8294.8|8296.3|8294.8|8296.3|8294.8|8296.2|8294.7|3
1650409890000|2022-04-19 23:11:30|8296.2|8294.7|8295.9|8294.4|8296.3|8294.8|8295.8|8294.3|12
1650409900000|2022-04-19 23:11:40|8296|8294.5|8295.9|8294.4|8296|8294.5|8295.9|8294.4|6
1650409910000|2022-04-19 23:11:50|8296|8294.5|8296.1|8294.6|8296.2|8294.7|8296|8294.5|6
1650409920000|2022-04-19 23:12:00|8296.2|8294.7|8296.1|8294.6|8296.2|8294.7|8296.1|8294.6|4
1650409930000|2022-04-19 23:12:10|8296.2|8294.7|8296.4|8294.9|8296.4|8294.9|8296.1|8294.6|7
1650409950000|2022-04-19 23:12:30|8296.2|8294.7|8296.2|8294.7|8296.3|8294.8|8296.2|8294.7|3
1650409960000|2022-04-19 23:12:40|8296.3|8294.8|8296.3|8294.8|8296.3|8294.8|8296.3|8294.8|1
1650409970000|2022-04-19 23:12:50|8296.1|8294.6|8295.4|8293.9|8296.1|8294.6|8295.4|8293.9|19
1650409980000|2022-04-19 23:13:00|8295.3|8293.8|8295.4|8293.9|8295.6|8294.1|8295.1|8293.6|15
1650409990000|2022-04-19 23:13:10|8295.5|8294|8295.4|8293.9|8295.5|8294|8295.3|8293.8|6
1650410000000|2022-04-19 23:13:20|8295.3|8293.8|8295.5|8294|8295.5|8294|8295.3|8293.8|9
1650410010000|2022-04-19 23:13:30|8295.4|8293.9|8295.5|8294|8295.5|8294|8295.3|8293.8|6
1650410020000|2022-04-19 23:13:40|8295.6|8294.1|8295.6|8294.1|8295.6|8294.1|8295.5|8294|7
1650410030000|2022-04-19 23:13:50|8295.5|8294|8295.6|8294.1|8295.7|8294.2|8295.5|8294|6
1650410040000|2022-04-19 23:14:00|8295.5|8294|8295.4|8293.9|8295.5|8294|8295.4|8293.9|2
1650410050000|2022-04-19 23:14:10|8295.5|8294|8295.5|8294|8295.5|8294|8295.4|8293.9|9
1650410060000|2022-04-19 23:14:20|8295.4|8293.9|8295.4|8293.9|8295.4|8293.9|8295.4|8293.9|1
1650410090000|2022-04-19 23:14:50|8295.5|8294|8295.5|8294|8295.5|8294|8295.4|8293.9|3
1650410100000|2022-04-19 23:15:00|8295.4|8293.9|8295.7|8294.2|8295.9|8294.4|8295.4|8293.9|8
1650410110000|2022-04-19 23:15:10|8295.6|8294.1|8296|8294.5|8296.1|8294.6|8295.4|8293.9|12
1650410120000|2022-04-19 23:15:20|8295.9|8294.4|8295.9|8294.4|8296|8294.5|8295.9|8294.4|3
1650410130000|2022-04-19 23:15:30|8296|8294.5|8296|8294.5|8296|8294.5|8295.9|8294.4|3
1650410140000|2022-04-19 23:15:40|8296.1|8294.6|8296.2|8294.7|8296.2|8294.7|8296|8294.5|4
1650410150000|2022-04-19 23:15:50|8296.3|8294.8|8296.2|8294.7|8296.3|8294.8|8295.9|8294.4|15
1650410160000|2022-04-19 23:16:00|8296.1|8294.6|8296.3|8294.8|8296.3|8294.8|8296.1|8294.6|7
1650410170000|2022-04-19 23:16:10|8296.2|8294.7|8296.2|8294.7|8296.4|8294.9|8296.2|8294.7|9
1650410180000|2022-04-19 23:16:20|8296.3|8294.8|8296.3|8294.8|8296.6|8295.1|8296|8294.5|10
1650410190000|2022-04-19 23:16:30|8296.2|8294.7|8296.3|8294.8|8296.3|8294.8|8296.2|8294.7|2
1650410200000|2022-04-19 23:16:40|8296.4|8294.9|8296|8294.5|8296.4|8294.9|8296|8294.5|13
1650410210000|2022-04-19 23:16:50|8296.2|8294.7|8296.1|8294.6|8296.2|8294.7|8296.1|8294.6|2
1650410220000|2022-04-19 23:17:00|8296.2|8294.7|8296.1|8294.6|8296.2|8294.7|8296.1|8294.6|2
1650410250000|2022-04-19 23:17:30|8296|8294.5|8296.1|8294.6|8296.1|8294.6|8296|8294.5|4
1650410260000|2022-04-19 23:17:40|8296|8294.5|8296.1|8294.6|8296.2|8294.7|8296|8294.5|6
1650410270000|2022-04-19 23:17:50|8296.2|8294.7|8296.1|8294.6|8296.2|8294.7|8296.1|8294.6|2
1650410280000|2022-04-19 23:18:00|8296.2|8294.7|8296.2|8294.7|8296.2|8294.7|8296.2|8294.7|1
1650410290000|2022-04-19 23:18:10|8296.1|8294.6|8296.1|8294.6|8296.1|8294.6|8296.1|8294.6|1
1650410300000|2022-04-19 23:18:20|8296.2|8294.7|8296.1|8294.6|8296.2|8294.7|8296.1|8294.6|2
1650410310000|2022-04-19 23:18:30|8296.6|8295.1|8296.5|8295|8296.6|8295.1|8296.5|8295|2
1650410330000|2022-04-19 23:18:50|8296.6|8295.1|8296.4|8294.9|8296.6|8295.1|8296.4|8294.9|3
1650410340000|2022-04-19 23:19:00|8296.3|8294.8|8296.4|8294.9|8296.4|8294.9|8296.3|8294.8|8
1650410350000|2022-04-19 23:19:10|8296.3|8294.8|8296.8|8295.3|8297|8295.5|8296.3|8294.8|12
1650410360000|2022-04-19 23:19:20|8296.6|8295.1|8296.5|8295|8296.6|8295.1|8296.4|8294.9|8
1650410370000|2022-04-19 23:19:30|8296.6|8295.1|8296.5|8295|8296.7|8295.2|8296.5|8295|7
1650410380000|2022-04-19 23:19:40|8296.6|8295.1|8296.9|8295.4|8297|8295.5|8296.6|8295.1|17
1650410390000|2022-04-19 23:19:50|8297|8295.5|8296.8|8295.3|8297|8295.5|8296.6|8295.1|17
1650410400000|2022-04-19 23:20:00|8296.7|8295.2|8296.8|8295.3|8296.9|8295.4|8296.7|8295.2|4
1650410410000|2022-04-19 23:20:10|8296.9|8295.4|8297|8295.5|8297|8295.5|8296.9|8295.4|12
1650410420000|2022-04-19 23:20:20|8297.1|8295.6|8297|8295.5|8297.1|8295.6|8296.8|8295.3|11
1650410430000|2022-04-19 23:20:30|8297.1|8295.6|8297.2|8295.7|8297.2|8295.7|8297|8295.5|10
1650410440000|2022-04-19 23:20:40|8297.1|8295.6|8297.1|8295.6|8297.1|8295.6|8297.1|8295.6|1
1650410450000|2022-04-19 23:20:50|8296.9|8295.4|8296.8|8295.3|8296.9|8295.4|8296.7|8295.2|6
1650410460000|2022-04-19 23:21:00|8296.7|8295.2|8296.9|8295.4|8296.9|8295.4|8296.6|8295.1|12
1650410470000|2022-04-19 23:21:10|8296.8|8295.3|8296.9|8295.4|8296.9|8295.4|8296.8|8295.3|2
1650410480000|2022-04-19 23:21:20|8296.8|8295.3|8296.7|8295.2|8296.9|8295.4|8296.6|8295.1|11
1650410490000|2022-04-19 23:21:30|8296.8|8295.3|8296.7|8295.2|8296.8|8295.3|8296.7|8295.2|2
1650410500000|2022-04-19 23:21:40|8296.6|8295.1|8296.6|8295.1|8296.7|8295.2|8296.5|8295|11
1650410510000|2022-04-19 23:21:50|8296.7|8295.2|8296.8|8295.3|8296.9|8295.4|8296.6|8295.1|14
1650410520000|2022-04-19 23:22:00|8296.9|8295.4|8296.9|8295.4|8296.9|8295.4|8296.8|8295.3|5
1650410530000|2022-04-19 23:22:10|8296.8|8295.3|8296.6|8295.1|8296.9|8295.4|8296.5|8295|13
1650410540000|2022-04-19 23:22:20|8296.5|8295|8296.4|8294.9|8296.6|8295.1|8296.4|8294.9|6
1650410550000|2022-04-19 23:22:30|8296.3|8294.8|8296|8294.5|8296.3|8294.8|8295.9|8294.4|8
1650410560000|2022-04-19 23:22:40|8295.9|8294.4|8295.9|8294.4|8296|8294.5|8295.9|8294.4|5
1650410570000|2022-04-19 23:22:50|8296|8294.5|8296|8294.5|8296|8294.5|8296|8294.5|1
1650410580000|2022-04-19 23:23:00|8295.9|8294.4|8296.1|8294.6|8296.2|8294.7|8295.8|8294.3|6
1650410590000|2022-04-19 23:23:10|8296.2|8294.7|8295.9|8294.4|8296.2|8294.7|8295.9|8294.4|4
1650410600000|2022-04-19 23:23:20|8296|8294.5|8296.1|8294.6|8296.2|8294.7|8295.7|8294.2|12
1650410610000|2022-04-19 23:23:30|8296.2|8294.7|8296.1|8294.6|8296.2|8294.7|8296.1|8294.6|6
1650410620000|2022-04-19 23:23:40|8296.2|8294.7|8296.2|8294.7|8296.2|8294.7|8296.1|8294.6|7
1650410630000|2022-04-19 23:23:50|8296.3|8294.8|8296.2|8294.7|8296.3|8294.8|8296.2|8294.7|10
1650410640000|2022-04-19 23:24:00|8296.3|8294.8|8296|8294.5|8296.3|8294.8|8296|8294.5|8
1650410650000|2022-04-19 23:24:10|8295.9|8294.4|8295.2|8293.7|8296|8294.5|8295.2|8293.7|10
1650410660000|2022-04-19 23:24:20|8295.3|8293.8|8295.8|8294.3|8295.8|8294.3|8295.3|8293.8|13
1650410670000|2022-04-19 23:24:30|8295.7|8294.2|8295.5|8294|8295.7|8294.2|8295.4|8293.9|15
1650410680000|2022-04-19 23:24:40|8295.4|8293.9|8295.6|8294.1|8295.6|8294.1|8295.2|8293.7|16
1650410690000|2022-04-19 23:24:50|8295.7|8294.2|8295.5|8294|8295.7|8294.2|8295.5|8294|5
1650410700000|2022-04-19 23:25:00|8295.4|8293.9|8295.5|8294|8295.5|8294|8295|8293.5|10
1650410710000|2022-04-19 23:25:10|8295.4|8293.9|8295.4|8293.9|8295.5|8294|8295.4|8293.9|7
1650410720000|2022-04-19 23:25:20|8295.5|8294|8295.4|8293.9|8295.6|8294.1|8295.3|8293.8|6
1650410730000|2022-04-19 23:25:30|8295.3|8293.8|8295.4|8293.9|8295.5|8294|8295|8293.5|11
1650410740000|2022-04-19 23:25:40|8295.3|8293.8|8295.5|8294|8295.6|8294.1|8295.3|8293.8|5
1650410750000|2022-04-19 23:25:50|8295.6|8294.1|8295.5|8294|8295.7|8294.2|8295.4|8293.9|13
1650410760000|2022-04-19 23:26:00|8295.4|8293.9|8295.4|8293.9|8295.4|8293.9|8295.3|8293.8|3
1650410770000|2022-04-19 23:26:10|8295.7|8294.2|8295.6|8294.1|8295.7|8294.2|8295.5|8294|6
1650410780000|2022-04-19 23:26:20|8295.5|8294|8295.5|8294|8295.6|8294.1|8295.4|8293.9|9
1650410790000|2022-04-19 23:26:30|8295.4|8293.9|8295.7|8294.2|8295.7|8294.2|8295.4|8293.9|9
1650410800000|2022-04-19 23:26:40|8295.6|8294.1|8295.5|8294|8295.6|8294.1|8295.5|8294|8
1650410810000|2022-04-19 23:26:50|8295.6|8294.1|8295.4|8293.9|8295.7|8294.2|8295.4|8293.9|7
1650410820000|2022-04-19 23:27:00|8295.5|8294|8295.2|8293.7|8295.5|8294|8295.1|8293.6|16
1650410830000|2022-04-19 23:27:10|8295.3|8293.8|8295.2|8293.7|8295.3|8293.8|8295.2|8293.7|2
1650410840000|2022-04-19 23:27:20|8295.1|8293.6|8295.2|8293.7|8295.2|8293.7|8295.1|8293.6|8
1650410850000|2022-04-19 23:27:30|8295.1|8293.6|8295.3|8293.8|8295.3|8293.8|8295.1|8293.6|3
1650410860000|2022-04-19 23:27:40|8295.2|8293.7|8295.4|8293.9|8295.4|8293.9|8295.2|8293.7|3
1650410870000|2022-04-19 23:27:50|8295.5|8294|8295.4|8293.9|8295.5|8294|8295.4|8293.9|4
1650410880000|2022-04-19 23:28:00|8295.3|8293.8|8295.4|8293.9|8295.5|8294|8295.2|8293.7|9
1650410890000|2022-04-19 23:28:10|8295.5|8294|8295.4|8293.9|8295.5|8294|8295.3|8293.8|8
1650410900000|2022-04-19 23:28:20|8295.5|8294|8295.5|8294|8295.5|8294|8295.4|8293.9|5
1650410910000|2022-04-19 23:28:30|8295.4|8293.9|8295.2|8293.7|8295.4|8293.9|8295.2|8293.7|10
1650410920000|2022-04-19 23:28:40|8295.1|8293.6|8295.2|8293.7|8295.2|8293.7|8295.1|8293.6|2
1650410930000|2022-04-19 23:28:50|8295.1|8293.6|8295.2|8293.7|8295.2|8293.7|8295.1|8293.6|2
1650410940000|2022-04-19 23:29:00|8295.3|8293.8|8295.1|8293.6|8295.3|8293.8|8295|8293.5|9
1650410950000|2022-04-19 23:29:10|8294.8|8293.3|8294.8|8293.3|8294.8|8293.3|8294.7|8293.2|5
1650410960000|2022-04-19 23:29:20|8294.7|8293.2|8295|8293.5|8295|8293.5|8294.7|8293.2|8
1650410970000|2022-04-19 23:29:30|8294.9|8293.4|8294.9|8293.4|8295.1|8293.6|8294.9|8293.4|9
1650410980000|2022-04-19 23:29:40|8295|8293.5|8295|8293.5|8295.1|8293.6|8294.9|8293.4|5
1650410990000|2022-04-19 23:29:50|8295.1|8293.6|8295|8293.5|8295.2|8293.7|8294.9|8293.4|11
1650411000000|2022-04-19 23:30:00|8295.1|8293.6|8294.9|8293.4|8295.1|8293.6|8294.9|8293.4|9
1650411010000|2022-04-19 23:30:10|8294.8|8293.3|8295|8293.5|8295|8293.5|8294.8|8293.3|5
1650411020000|2022-04-19 23:30:20|8294.9|8293.4|8295.1|8293.6|8295.2|8293.7|8294.9|8293.4|9
1650411030000|2022-04-19 23:30:30|8295|8293.5|8295.2|8293.7|8295.2|8293.7|8295|8293.5|3
1650411040000|2022-04-19 23:30:40|8295.3|8293.8|8295.2|8293.7|8295.3|8293.8|8295.2|8293.7|8
1650411050000|2022-04-19 23:30:50|8295.3|8293.8|8295.2|8293.7|8295.3|8293.8|8295.2|8293.7|2
1650411060000|2022-04-19 23:31:00|8295.1|8293.6|8295.1|8293.6|8295.2|8293.7|8295|8293.5|9
1650411070000|2022-04-19 23:31:10|8295|8293.5|8295|8293.5|8295.1|8293.6|8295|8293.5|3
1650411080000|2022-04-19 23:31:20|8294.8|8293.3|8294.7|8293.2|8294.8|8293.3|8294.6|8293.1|10
1650411090000|2022-04-19 23:31:30|8294.8|8293.3|8294.8|8293.3|8294.8|8293.3|8294.7|8293.2|7
1650411110000|2022-04-19 23:31:50|8294.7|8293.2|8294.9|8293.4|8294.9|8293.4|8294.7|8293.2|5
1650411120000|2022-04-19 23:32:00|8294.7|8293.2|8294.6|8293.1|8294.7|8293.2|8294.5|8293|10
1650411130000|2022-04-19 23:32:10|8294.7|8293.2|8294.6|8293.1|8294.7|8293.2|8294.6|8293.1|4
1650411140000|2022-04-19 23:32:20|8294.7|8293.2|8294.8|8293.3|8294.8|8293.3|8294.7|8293.2|2
1650411150000|2022-04-19 23:32:30|8294.7|8293.2|8294.5|8293|8294.8|8293.3|8294.5|8293|8
1650411160000|2022-04-19 23:32:40|8294.6|8293.1|8294.5|8293|8294.6|8293.1|8294.5|8293|2
1650411180000|2022-04-19 23:33:00|8294.6|8293.1|8294.5|8293|8294.6|8293.1|8294.5|8293|2
1650411190000|2022-04-19 23:33:10|8294.6|8293.1|8294.5|8293|8294.6|8293.1|8294.5|8293|6
1650411200000|2022-04-19 23:33:20|8294.4|8292.9|8294.4|8292.9|8294.5|8293|8294.4|8292.9|3
1650411210000|2022-04-19 23:33:30|8294.3|8292.8|8294.3|8292.8|8294.4|8292.9|8294.3|8292.8|5
1650411220000|2022-04-19 23:33:40|8294.4|8292.9|8294.4|8292.9|8294.4|8292.9|8294.4|8292.9|1
1650411230000|2022-04-19 23:33:50|8294.3|8292.8|8294.4|8292.9|8294.4|8292.9|8294.3|8292.8|2
1650411240000|2022-04-19 23:34:00|8294.3|8292.8|8294.4|8292.9|8294.4|8292.9|8294.3|8292.8|2
1650411250000|2022-04-19 23:34:10|8294.3|8292.8|8294.6|8293.1|8294.6|8293.1|8294.3|8292.8|4
1650411260000|2022-04-19 23:34:20|8294.7|8293.2|8295|8293.5|8295.1|8293.6|8294.6|8293.1|14
1650411270000|2022-04-19 23:34:30|8295.1|8293.6|8295|8293.5|8295.1|8293.6|8294.9|8293.4|8
1650411280000|2022-04-19 23:34:40|8294.9|8293.4|8294.8|8293.3|8294.9|8293.4|8294.8|8293.3|6
1650411290000|2022-04-19 23:34:50|8294.9|8293.4|8294.4|8292.9|8294.9|8293.4|8294.4|8292.9|12
1650411300000|2022-04-19 23:35:00|8294.3|8292.8|8293.7|8292.2|8294.4|8292.9|8293.7|8292.2|21
1650411310000|2022-04-19 23:35:10|8293.8|8292.3|8294.4|8292.9|8294.4|8292.9|8293.6|8292.1|9
1650411340000|2022-04-19 23:35:40|8294.7|8293.2|8294.5|8293|8294.7|8293.2|8294.5|8293|16
1650411350000|2022-04-19 23:35:50|8294.6|8293.1|8294.6|8293.1|8294.6|8293.1|8294.5|8293|3
1650411360000|2022-04-19 23:36:00|8294.5|8293|8294.6|8293.1|8294.6|8293.1|8294.5|8293|4
1650411370000|2022-04-19 23:36:10|8294.4|8292.9|8294.4|8292.9|8294.5|8293|8294.3|8292.8|13
1650411380000|2022-04-19 23:36:20|8294.5|8293|8294.5|8293|8294.6|8293.1|8294.4|8292.9|11
1650411390000|2022-04-19 23:36:30|8294.4|8292.9|8294.5|8293|8294.6|8293.1|8294.4|8292.9|6
1650411410000|2022-04-19 23:36:50|8294.6|8293.1|8294.6|8293.1|8294.6|8293.1|8294.5|8293|3
1650411420000|2022-04-19 23:37:00|8294.5|8293|8294.5|8293|8294.6|8293.1|8294.4|8292.9|10
1650411430000|2022-04-19 23:37:10|8294.4|8292.9|8294.4|8292.9|8294.5|8293|8294.3|8292.8|7
1650411440000|2022-04-19 23:37:20|8294.5|8293|8294.4|8292.9|8294.5|8293|8294.3|8292.8|4
1650411450000|2022-04-19 23:37:30|8294.5|8293|8294.2|8292.7|8294.5|8293|8294.2|8292.7|8
1650411460000|2022-04-19 23:37:40|8294.3|8292.8|8294.4|8292.9|8294.4|8292.9|8294.3|8292.8|4
1650411470000|2022-04-19 23:37:50|8294.3|8292.8|8294.2|8292.7|8294.3|8292.8|8294.2|8292.7|8
1650411480000|2022-04-19 23:38:00|8294.1|8292.6|8293.7|8292.2|8294.1|8292.6|8293.7|8292.2|24
1650411490000|2022-04-19 23:38:10|8293.8|8292.3|8293.8|8292.3|8294.3|8292.8|8293.7|8292.2|14
1650411500000|2022-04-19 23:38:20|8293.7|8292.2|8293.8|8292.3|8293.8|8292.3|8293.7|8292.2|8
1650411510000|2022-04-19 23:38:30|8293.7|8292.2|8293.8|8292.3|8293.8|8292.3|8293.7|8292.2|4
1650411520000|2022-04-19 23:38:40|8293.9|8292.4|8294.1|8292.6|8294.1|8292.6|8293.7|8292.2|7
1650411530000|2022-04-19 23:38:50|8294.2|8292.7|8294|8292.5|8294.2|8292.7|8294|8292.5|9
1650411540000|2022-04-19 23:39:00|8293.9|8292.4|8293.7|8292.2|8294|8292.5|8293.6|8292.1|8
1650411550000|2022-04-19 23:39:10|8293.6|8292.1|8293.5|8292|8293.7|8292.2|8293.4|8291.9|6
1650411560000|2022-04-19 23:39:20|8293.4|8291.9|8294|8292.5|8294|8292.5|8293.4|8291.9|10
1650411570000|2022-04-19 23:39:30|8294.1|8292.6|8294.1|8292.6|8294.1|8292.6|8294|8292.5|5
1650411600000|2022-04-19 23:40:00|8294.2|8292.7|8294.2|8292.7|8294.3|8292.8|8294.1|8292.6|5
1650411610000|2022-04-19 23:40:10|8294.3|8292.8|8293.7|8292.2|8294.3|8292.8|8293.7|8292.2|11
1650411620000|2022-04-19 23:40:20|8293.8|8292.3|8294.2|8292.7|8294.3|8292.8|8293.7|8292.2|10
1650411630000|2022-04-19 23:40:30|8294.1|8292.6|8293.8|8292.3|8294.2|8292.7|8293.8|8292.3|9
1650411640000|2022-04-19 23:40:40|8293.9|8292.4|8293.9|8292.4|8293.9|8292.4|8293.8|8292.3|5
1650411650000|2022-04-19 23:40:50|8293.8|8292.3|8293.8|8292.3|8293.9|8292.4|8293.6|8292.1|9
1650411660000|2022-04-19 23:41:00|8293.7|8292.2|8293.7|8292.2|8293.8|8292.3|8293.6|8292.1|9
1650411670000|2022-04-19 23:41:10|8293.6|8292.1|8293.7|8292.2|8293.7|8292.2|8293.6|8292.1|10
1650411680000|2022-04-19 23:41:20|8293.6|8292.1|8293.7|8292.2|8293.7|8292.2|8293.6|8292.1|4
1650411690000|2022-04-19 23:41:30|8293.6|8292.1|8293.7|8292.2|8293.9|8292.4|8293.6|8292.1|8
1650411700000|2022-04-19 23:41:40|8293.8|8292.3|8293.8|8292.3|8293.8|8292.3|8293.7|8292.2|5
1650411710000|2022-04-19 23:41:50|8293.9|8292.4|8294|8292.5|8294|8292.5|8293.9|8292.4|4
1650411720000|2022-04-19 23:42:00|8293.9|8292.4|8293.8|8292.3|8294|8292.5|8293.8|8292.3|6
1650411730000|2022-04-19 23:42:10|8293.7|8292.2|8293.8|8292.3|8293.8|8292.3|8293.6|8292.1|6
1650411750000|2022-04-19 23:42:30|8293.7|8292.2|8293.7|8292.2|8293.8|8292.3|8293.6|8292.1|4
1650411760000|2022-04-19 23:42:40|8293.6|8292.1|8293.7|8292.2|8293.7|8292.2|8293.6|8292.1|4
1650411770000|2022-04-19 23:42:50|8293.8|8292.3|8293.7|8292.2|8293.8|8292.3|8293.7|8292.2|2
1650411780000|2022-04-19 23:43:00|8293.8|8292.3|8293.8|8292.3|8293.8|8292.3|8293.7|8292.2|3
1650411790000|2022-04-19 23:43:10|8293.7|8292.2|8293.5|8292|8293.7|8292.2|8293.4|8291.9|4
1650411800000|2022-04-19 23:43:20|8293.6|8292.1|8293.6|8292.1|8293.7|8292.2|8293.5|8292|9
1650411820000|2022-04-19 23:43:40|8293.7|8292.2|8293.7|8292.2|8293.8|8292.3|8293.6|8292.1|9
1650411830000|2022-04-19 23:43:50|8293.8|8292.3|8293.8|8292.3|8293.8|8292.3|8293.6|8292.1|11
1650411840000|2022-04-19 23:44:00|8293.9|8292.4|8293.9|8292.4|8293.9|8292.4|8293.9|8292.4|1
1650411850000|2022-04-19 23:44:10|8293.8|8292.3|8293.8|8292.3|8293.9|8292.4|8293.8|8292.3|3
1650411860000|2022-04-19 23:44:20|8293.7|8292.2|8293.8|8292.3|8293.8|8292.3|8293.7|8292.2|2
1650411870000|2022-04-19 23:44:30|8293.7|8292.2|8293.6|8292.1|8293.9|8292.4|8293.5|8292|20
1650411880000|2022-04-19 23:44:40|8293.5|8292|8293.5|8292|8293.7|8292.2|8293.5|8292|5
1650411890000|2022-04-19 23:44:50|8293.6|8292.1|8293.6|8292.1|8293.7|8292.2|8293.5|8292|11
1650411900000|2022-04-19 23:45:00|8293.5|8292|8293.5|8292|8293.6|8292.1|8293.5|8292|5
1650411910000|2022-04-19 23:45:10|8293.6|8292.1|8293.5|8292|8293.6|8292.1|8293.5|8292|2
1650411920000|2022-04-19 23:45:20|8293.6|8292.1|8293.5|8292|8293.6|8292.1|8293.5|8292|4
1650411930000|2022-04-19 23:45:30|8293.4|8291.9|8293.5|8292|8293.5|8292|8293.4|8291.9|6
1650411940000|2022-04-19 23:45:40|8293.6|8292.1|8293.7|8292.2|8293.9|8292.4|8293.5|8292|13
1650411950000|2022-04-19 23:45:50|8293.8|8292.3|8294|8292.5|8294|8292.5|8293.8|8292.3|3
1650411960000|2022-04-19 23:46:00|8293.9|8292.4|8293.8|8292.3|8293.9|8292.4|8293.8|8292.3|4
1650411970000|2022-04-19 23:46:10|8293.9|8292.4|8293.8|8292.3|8293.9|8292.4|8293.7|8292.2|3
1650411980000|2022-04-19 23:46:20|8293.7|8292.2|8293.8|8292.3|8293.8|8292.3|8293.6|8292.1|13
1650411990000|2022-04-19 23:46:30|8293.7|8292.2|8293.7|8292.2|8293.8|8292.3|8293.7|8292.2|5
1650412020000|2022-04-19 23:47:00|8293.6|8292.1|8293.7|8292.2|8293.7|8292.2|8293.6|8292.1|10
1650412030000|2022-04-19 23:47:10|8293.6|8292.1|8293.6|8292.1|8293.7|8292.2|8293.6|8292.1|3
1650412040000|2022-04-19 23:47:20|8293.7|8292.2|8293.7|8292.2|8293.7|8292.2|8293.7|8292.2|1
1650412050000|2022-04-19 23:47:30|8293.8|8292.3|8293.6|8292.1|8293.8|8292.3|8293.6|8292.1|5
1650412060000|2022-04-19 23:47:40|8293.7|8292.2|8293.6|8292.1|8293.7|8292.2|8293.6|8292.1|4
1650412070000|2022-04-19 23:47:50|8293.5|8292|8293.5|8292|8293.6|8292.1|8293.4|8291.9|6
1650412080000|2022-04-19 23:48:00|8293.6|8292.1|8293.7|8292.2|8293.8|8292.3|8293.4|8291.9|19
1650412090000|2022-04-19 23:48:10|8293.8|8292.3|8293.4|8291.9|8293.8|8292.3|8293.4|8291.9|16
1650412100000|2022-04-19 23:48:20|8293.5|8292|8293.5|8292|8293.5|8292|8293.3|8291.8|11
1650412110000|2022-04-19 23:48:30|8293.6|8292.1|8293.5|8292|8293.7|8292.2|8293.5|8292|12
1650412120000|2022-04-19 23:48:40|8293.6|8292.1|8293.5|8292|8293.6|8292.1|8293.4|8291.9|8
1650412130000|2022-04-19 23:48:50|8293.4|8291.9|8293.5|8292|8293.6|8292.1|8293.4|8291.9|4
1650412140000|2022-04-19 23:49:00|8293.4|8291.9|8293.5|8292|8293.6|8292.1|8293.4|8291.9|11
1650412150000|2022-04-19 23:49:10|8293.4|8291.9|8293.4|8291.9|8293.4|8291.9|8293.4|8291.9|1
1650412160000|2022-04-19 23:49:20|8293.5|8292|8293.5|8292|8293.6|8292.1|8293.4|8291.9|11
1650412170000|2022-04-19 23:49:30|8293.6|8292.1|8293.5|8292|8293.6|8292.1|8293.4|8291.9|10
1650412180000|2022-04-19 23:49:40|8293.4|8291.9|8293.6|8292.1|8293.6|8292.1|8293.4|8291.9|9
1650412190000|2022-04-19 23:49:50|8293.8|8292.3|8293.6|8292.1|8293.8|8292.3|8293.5|8292|14
1650412200000|2022-04-19 23:50:00|8293.5|8292|8293.7|8292.2|8293.7|8292.2|8293.5|8292|5
1650412210000|2022-04-19 23:50:10|8293.6|8292.1|8293.7|8292.2|8293.7|8292.2|8293.6|8292.1|2
1650412220000|2022-04-19 23:50:20|8293.6|8292.1|8293.6|8292.1|8293.7|8292.2|8293.6|8292.1|3
1650412230000|2022-04-19 23:50:30|8293.7|8292.2|8293.5|8292|8293.7|8292.2|8293.5|8292|9
1650412240000|2022-04-19 23:50:40|8293.6|8292.1|8293.8|8292.3|8293.8|8292.3|8293.5|8292|12
1650412250000|2022-04-19 23:50:50|8293.7|8292.2|8293.8|8292.3|8293.9|8292.4|8293.6|8292.1|5
1650412260000|2022-04-19 23:51:00|8293.7|8292.2|8293.8|8292.3|8293.9|8292.4|8293.7|8292.2|4
1650412270000|2022-04-19 23:51:10|8293.9|8292.4|8293.4|8291.9|8293.9|8292.4|8293.3|8291.8|17
1650412280000|2022-04-19 23:51:20|8293.5|8292|8294.2|8292.7|8294.2|8292.7|8293.4|8291.9|18
1650412290000|2022-04-19 23:51:30|8294|8292.5|8294.3|8292.8|8294.4|8292.9|8294|8292.5|17
1650412300000|2022-04-19 23:51:40|8294.4|8292.9|8294.4|8292.9|8294.4|8292.9|8294.3|8292.8|3
1650412310000|2022-04-19 23:51:50|8294.5|8293|8294.6|8293.1|8294.6|8293.1|8294.5|8293|2
1650412320000|2022-04-19 23:52:00|8294.7|8293.2|8294.6|8293.1|8294.7|8293.2|8294.6|8293.1|16
1650412330000|2022-04-19 23:52:10|8294.3|8292.8|8294.3|8292.8|8294.3|8292.8|8294.2|8292.7|5
1650412340000|2022-04-19 23:52:20|8294.4|8292.9|8294.6|8293.1|8294.6|8293.1|8294.1|8292.6|7
1650412350000|2022-04-19 23:52:30|8294.7|8293.2|8294.6|8293.1|8294.7|8293.2|8294.6|8293.1|2
1650412360000|2022-04-19 23:52:40|8294.7|8293.2|8294.8|8293.3|8294.8|8293.3|8294.7|8293.2|8
1650412370000|2022-04-19 23:52:50|8294.9|8293.4|8295|8293.5|8295|8293.5|8294.8|8293.3|8
1650412380000|2022-04-19 23:53:00|8294.9|8293.4|8294.8|8293.3|8294.9|8293.4|8294.7|8293.2|4
1650412390000|2022-04-19 23:53:10|8294.7|8293.2|8294.7|8293.2|8294.8|8293.3|8294.7|8293.2|3
1650412400000|2022-04-19 23:53:20|8294.8|8293.3|8295|8293.5|8295|8293.5|8294.8|8293.3|3
1650412410000|2022-04-19 23:53:30|8294.9|8293.4|8294.8|8293.3|8295|8293.5|8294.7|8293.2|11
1650412420000|2022-04-19 23:53:40|8294.7|8293.2|8294.8|8293.3|8294.8|8293.3|8294.5|8293|12
1650412430000|2022-04-19 23:53:50|8294.7|8293.2|8294.6|8293.1|8294.8|8293.3|8294.6|8293.1|4
1650412440000|2022-04-19 23:54:00|8294.7|8293.2|8294.4|8292.9|8294.7|8293.2|8294.4|8292.9|8
1650412450000|2022-04-19 23:54:10|8294.5|8293|8294.8|8293.3|8294.8|8293.3|8294.4|8292.9|9
1650412460000|2022-04-19 23:54:20|8294.5|8293|8293.9|8292.4|8294.5|8293|8293.9|8292.4|18
1650412470000|2022-04-19 23:54:30|8293.5|8292.6|8294.2|8292.7|8294.2|8292.7|8293.5|8292.3|12
1650412480000|2022-04-19 23:54:40|8294.3|8292.8|8294.2|8292.7|8294.4|8292.9|8294.2|8292.7|6
1650412490000|2022-04-19 23:54:50|8294.3|8292.8|8294.2|8292.7|8294.4|8293.1|8293.9|8292.6|14
1650412500000|2022-04-19 23:55:00|8294.3|8292.8|8294.5|8293|8294.7|8293.2|8294.3|8292.8|12
1650412510000|2022-04-19 23:55:10|8294.4|8292.9|8294.5|8293|8294.5|8293|8294.4|8292.9|4
1650412520000|2022-04-19 23:55:20|8294.4|8292.9|8294.5|8293|8294.5|8293|8294.4|8292.9|2
1650412530000|2022-04-19 23:55:30|8294.4|8292.9|8294.4|8292.9|8294.5|8293|8294.4|8292.9|3
1650412540000|2022-04-19 23:55:40|8294.3|8292.8|8294.4|8292.9|8294.4|8292.9|8294.3|8292.8|2
1650412550000|2022-04-19 23:55:50|8294.5|8293|8294.6|8293.1|8294.7|8293.2|8294.4|8292.9|13
1650412560000|2022-04-19 23:56:00|8294.8|8293.3|8295|8293.5|8295|8293.5|8294.7|8293.2|16
1650412570000|2022-04-19 23:56:10|8294.9|8293.4|8294.9|8293.4|8295|8293.5|8294.8|8293.3|6
1650412580000|2022-04-19 23:56:20|8295|8293.5|8294.9|8293.4|8295.2|8293.7|8294.9|8293.4|8
1650412590000|2022-04-19 23:56:30|8295|8293.5|8294.8|8293.3|8295.1|8293.6|8294.8|8293.3|7
1650412600000|2022-04-19 23:56:40|8294.9|8293.4|8294.9|8293.4|8294.9|8293.4|8294.9|8293.4|1
1650412610000|2022-04-19 23:56:50|8295.1|8293.6|8294.9|8293.4|8295.1|8293.6|8294.8|8293.3|13
1650412620000|2022-04-19 23:57:00|8294.8|8293.3|8294.9|8293.4|8295|8293.5|8294.6|8293.1|15
1650412630000|2022-04-19 23:57:10|8294.8|8293.3|8294.9|8293.4|8295.2|8293.7|8294.8|8293.3|18
1650412640000|2022-04-19 23:57:20|8295|8293.5|8295|8293.5|8295.1|8293.6|8294.9|8293.4|9
1650412650000|2022-04-19 23:57:30|8294.9|8293.4|8295.1|8293.6|8295.3|8293.8|8294.9|8293.4|14
1650412660000|2022-04-19 23:57:40|8295.2|8293.7|8295.3|8293.8|8295.5|8294|8295.1|8293.6|17
1650412670000|2022-04-19 23:57:50|8295.4|8293.9|8295.6|8294.1|8295.6|8294.1|8295.4|8293.9|14
1650412680000|2022-04-19 23:58:00|8295.5|8294|8295.3|8293.8|8295.6|8294.1|8295.3|8293.8|8
1650412690000|2022-04-19 23:58:10|8295.4|8293.9|8295.3|8293.8|8295.5|8294|8295|8293.5|13
1650412700000|2022-04-19 23:58:20|8295.4|8293.9|8295.2|8293.7|8295.5|8294|8295.2|8293.7|15
1650412710000|2022-04-19 23:58:30|8295.3|8293.8|8295.2|8293.7|8295.4|8293.9|8295.1|8293.6|12
1650412720000|2022-04-19 23:58:40|8295.3|8293.8|8295.2|8293.7|8295.4|8293.9|8295|8293.5|17
1650412730000|2022-04-19 23:58:50|8295.1|8293.6|8295.1|8293.6|8295.2|8293.7|8295|8293.5|8
1650412740000|2022-04-19 23:59:00|8295|8293.5|8295.2|8293.7|8295.2|8293.7|8295|8293.5|7
1650412750000|2022-04-19 23:59:10|8295.1|8293.6|8295.3|8293.8|8295.3|8293.8|8295.1|8293.6|9
1650412760000|2022-04-19 23:59:20|8295.1|8293.6|8295|8293.5|8295.5|8294.1|8294.8|8293.5|10
1650412770000|2022-04-19 23:59:30|8295.1|8293.6|8295.2|8293.7|8295.7|8294.2|8295|8293.5|22
1650412780000|2022-04-19 23:59:40|8295.1|8293.6|8294.9|8293.4|8295.1|8293.6|8294.9|8293.4|14
1650412790000|2022-04-19 23:59:50|8295|8293.5|8295|8293.5|8295.2|8293.7|8295|8293.5|12
1650412800000|2022-04-20 00:00:00|8295.1|8293.6|8294.9|8293.4|8295.6|8294.1|8294.9|8293.4|30
1650412810000|2022-04-20 00:00:10|8295|8293.5|8295|8293.5|8295.2|8293.7|8294.9|8293.4|12
1650412820000|2022-04-20 00:00:20|8294.9|8293.4|8295.4|8293.9|8295.5|8294|8294.8|8293.3|15
1650412830000|2022-04-20 00:00:30|8295|8294.1|8294.7|8293.2|8295.4|8294.1|8294.7|8293.2|32
1650412840000|2022-04-20 00:00:40|8294.8|8293.3|8294.6|8293.1|8294.9|8293.5|8294.4|8292.9|19
1650412850000|2022-04-20 00:00:50|8294.5|8293|8294.3|8292.8|8294.6|8293.4|8293.8|8292.6|23
1650412860000|2022-04-20 00:01:00|8294.2|8292.7|8294.5|8293|8294.8|8293.4|8294.1|8292.6|20
1650412870000|2022-04-20 00:01:10|8294.4|8292.9|8294.6|8293.1|8294.6|8293.1|8293.8|8292.7|31
1650412880000|2022-04-20 00:01:20|8294.7|8293.2|8293.6|8292.1|8294.8|8293.3|8293.5|8292|39
1650412890000|2022-04-20 00:01:30|8293.7|8292.2|8294.1|8292.6|8294.3|8292.8|8293.6|8292.1|16
1650412900000|2022-04-20 00:01:40|8294|8292.5|8293.6|8292.1|8294.3|8292.8|8293.3|8292.1|34
1650412910000|2022-04-20 00:01:50|8293.8|8292.3|8294.3|8292.8|8294.4|8293.2|8293.7|8292.2|29
1650412920000|2022-04-20 00:02:00|8294.4|8292.9|8294.2|8292.7|8294.9|8293.4|8294.2|8292.7|29
1650412930000|2022-04-20 00:02:10|8294.1|8292.6|8294.3|8292.8|8294.4|8293.1|8293.9|8292.6|13
1650412940000|2022-04-20 00:02:20|8294.4|8292.9|8294.8|8293.3|8294.9|8293.4|8294.3|8292.8|21
1650412950000|2022-04-20 00:02:30|8294.9|8293.4|8294.7|8293.2|8295|8293.5|8294.6|8293.1|9
1650412960000|2022-04-20 00:02:40|8294.8|8293.3|8294.7|8293.2|8295|8293.5|8294.4|8293.1|19
1650412970000|2022-04-20 00:02:50|8294.8|8293.3|8294.9|8293.4|8295|8293.5|8294.8|8293.3|12
1650412980000|2022-04-20 00:03:00|8295|8293.5|8295|8293.5|8295.2|8294.1|8294.7|8293.4|22
1650412990000|2022-04-20 00:03:10|8294.9|8293.4|8294.5|8293|8294.9|8293.4|8294.4|8292.9|17
1650413000000|2022-04-20 00:03:20|8294.6|8293.1|8295|8293.5|8295.1|8293.6|8294.6|8293.1|12
1650413010000|2022-04-20 00:03:30|8294.6|8293.7|8295|8293.5|8295.1|8293.7|8294.6|8293.4|14
1650413020000|2022-04-20 00:03:40|8294.9|8293.4|8294.7|8293.2|8295|8293.5|8294.7|8293.2|11
1650413030000|2022-04-20 00:03:50|8294.6|8293.1|8294.7|8293.2|8294.7|8293.2|8294.6|8293.1|12
1650413040000|2022-04-20 00:04:00|8294.8|8293.3|8294.3|8292.8|8294.8|8293.3|8294.1|8292.6|21
1650413050000|2022-04-20 00:04:10|8294.6|8293.1|8294.6|8293.1|8294.7|8293.2|8294.5|8293|7
1650413060000|2022-04-20 00:04:20|8294.7|8293.2|8294.3|8292.8|8294.7|8293.2|8294.2|8292.7|18
1650413070000|2022-04-20 00:04:30|8294.4|8292.9|8294.5|8293|8294.7|8293.3|8294.1|8292.7|18
1650413080000|2022-04-20 00:04:40|8294.4|8292.9|8294.4|8292.9|8294.6|8293.1|8294.4|8292.9|12
1650413090000|2022-04-20 00:04:50|8294.5|8293|8294.6|8293.1|8294.6|8293.1|8294.4|8292.9|8
1650413100000|2022-04-20 00:05:00|8294.5|8293|8294.5|8293|8294.8|8293.3|8294.5|8293|14
1650413110000|2022-04-20 00:05:10|8294.4|8292.9|8294.6|8293.1|8294.8|8293.5|8294.1|8292.9|13
1650413120000|2022-04-20 00:05:20|8294.7|8293.2|8294.5|8293|8294.7|8293.2|8294.4|8292.9|20
1650413130000|2022-04-20 00:05:30|8294.6|8293.1|8294.5|8293|8294.6|8293.3|8294.1|8292.9|18
1650413140000|2022-04-20 00:05:40|8294.4|8292.9|8294.6|8293.1|8294.7|8293.2|8294|8292.9|15
1650413150000|2022-04-20 00:05:50|8294.7|8293.2|8294.7|8293.2|8294.9|8293.4|8294.6|8293.1|16
1650413160000|2022-04-20 00:06:00|8294.6|8293.1|8294.7|8293.2|8294.8|8293.3|8294.6|8293.1|4
1650413170000|2022-04-20 00:06:10|8294.4|8292.9|8294.2|8292.7|8294.5|8293|8294.1|8292.6|19
1650413180000|2022-04-20 00:06:20|8294.1|8292.6|8294.2|8292.7|8294.3|8292.8|8294|8292.5|15
1650413190000|2022-04-20 00:06:30|8294.1|8292.6|8294.4|8292.9|8294.4|8292.9|8294.1|8292.6|10
1650413200000|2022-04-20 00:06:40|8294.1|8293.2|8294.1|8293.2|8294.4|8293.2|8294|8292.7|16
1650413210000|2022-04-20 00:06:50|8294|8293.1|8294.2|8292.7|8294.3|8293.2|8294|8292.5|10
1650413220000|2022-04-20 00:07:00|8294.1|8292.6|8294.3|8292.8|8294.3|8292.8|8294.1|8292.6|10
1650413230000|2022-04-20 00:07:10|8294.2|8292.7|8294.4|8292.9|8294.4|8293.2|8293.9|8292.7|16
1650413240000|2022-04-20 00:07:20|8294.5|8293|8294.5|8293|8294.5|8293|8294.4|8292.9|5
1650413250000|2022-04-20 00:07:30|8294.4|8292.9|8294.5|8293|8294.5|8293|8294.4|8292.9|6
1650413260000|2022-04-20 00:07:40|8294.4|8292.9|8294.5|8293|8294.6|8293.1|8294.3|8292.8|16
1650413270000|2022-04-20 00:07:50|8294.4|8292.9|8294.6|8293.1|8294.6|8293.1|8294.4|8292.9|13
1650413280000|2022-04-20 00:08:00|8294.8|8293.3|8294.5|8293|8294.8|8293.3|8294.5|8293|12
1650413290000|2022-04-20 00:08:10|8294.4|8292.9|8294.1|8292.6|8294.4|8292.9|8294|8292.5|10
1650413300000|2022-04-20 00:08:20|8294|8292.5|8293.1|8291.6|8294.1|8292.7|8293|8291.5|21
1650413310000|2022-04-20 00:08:30|8293|8291.5|8292.9|8291.4|8293.1|8291.7|8292.6|8291.3|20
1650413320000|2022-04-20 00:08:40|8293|8291.5|8292.7|8291.2|8293|8291.5|8292.7|8291.2|10
1650413330000|2022-04-20 00:08:50|8292.8|8291.3|8292.9|8291.4|8292.9|8291.4|8292.7|8291.2|4
1650413340000|2022-04-20 00:09:00|8293|8291.5|8292.9|8291.4|8293.1|8291.6|8292.8|8291.3|15
1650413350000|2022-04-20 00:09:10|8293|8291.5|8293|8291.5|8293|8291.5|8292.8|8291.3|5
1650413360000|2022-04-20 00:09:20|8292.9|8291.4|8292.9|8291.4|8293|8291.5|8292.9|8291.4|3
1650413370000|2022-04-20 00:09:30|8293|8291.5|8293.1|8291.6|8293.1|8291.6|8293|8291.5|4
1650413380000|2022-04-20 00:09:40|8293.2|8291.7|8293.4|8291.9|8293.4|8292.2|8293.1|8291.7|11
1650413390000|2022-04-20 00:09:50|8293.5|8292|8293.7|8292.2|8293.7|8292.2|8293.3|8291.8|15
1650413400000|2022-04-20 00:10:00|8293.6|8292.1|8293.6|8292.1|8293.8|8292.3|8293.5|8292|13
1650413410000|2022-04-20 00:10:10|8293.7|8292.2|8293.5|8292|8293.8|8292.3|8293.5|8292|27
1650413420000|2022-04-20 00:10:20|8293.6|8292.1|8293.6|8292.1|8293.7|8292.2|8293.4|8291.9|19
1650413430000|2022-04-20 00:10:30|8293.7|8292.2|8293.7|8292.2|8293.7|8292.2|8293.6|8292.1|9
1650413440000|2022-04-20 00:10:40|8293.6|8292.1|8293.4|8291.9|8293.7|8292.2|8293.4|8291.9|15
1650413450000|2022-04-20 00:10:50|8293.5|8292|8293.5|8292|8293.5|8292|8293.4|8291.9|3
1650413460000|2022-04-20 00:11:00|8293.6|8292.1|8293.8|8292.3|8293.9|8292.4|8293.6|8292.1|9
1650413470000|2022-04-20 00:11:10|8293.7|8292.2|8293.8|8292.3|8293.8|8292.3|8293.7|8292.2|12
1650413480000|2022-04-20 00:11:20|8293.7|8292.2|8293.8|8292.3|8293.9|8292.4|8293.7|8292.2|12
1650413490000|2022-04-20 00:11:30|8293.6|8292.1|8293.4|8291.9|8293.7|8292.2|8293.4|8291.9|11
1650413500000|2022-04-20 00:11:40|8293.3|8291.8|8293.3|8291.8|8293.4|8291.9|8293.2|8291.7|9
1650413510000|2022-04-20 00:11:50|8293.2|8291.7|8293.4|8291.9|8293.5|8292|8293.2|8291.7|13
1650413520000|2022-04-20 00:12:00|8293.3|8291.8|8293.4|8291.9|8293.5|8292|8293.2|8291.7|14
1650413530000|2022-04-20 00:12:10|8293.5|8292|8293.5|8292|8293.6|8292.1|8293.4|8291.9|17
1650413540000|2022-04-20 00:12:20|8293.6|8292.1|8293.7|8292.2|8293.8|8292.3|8293.4|8291.9|12
1650413550000|2022-04-20 00:12:30|8293.8|8292.3|8293.8|8292.3|8293.8|8292.3|8293.6|8292.1|7
1650413560000|2022-04-20 00:12:40|8293.9|8292.4|8293.3|8291.8|8293.9|8292.4|8293.3|8291.8|12
1650413570000|2022-04-20 00:12:50|8293.2|8291.7|8293.1|8291.6|8293.5|8292|8293.1|8291.6|17
1650413580000|2022-04-20 00:13:00|8293.2|8291.7|8292.7|8291.2|8293.3|8291.8|8292.7|8291.2|10
1650413590000|2022-04-20 00:13:10|8292.6|8291.1|8292.3|8290.8|8292.6|8291.1|8292|8290.7|12
1650413600000|2022-04-20 00:13:20|8292.5|8291|8292.6|8291.1|8292.7|8291.4|8292.2|8290.9|15
1650413610000|2022-04-20 00:13:30|8292.7|8291.2|8292.8|8291.3|8292.8|8291.3|8292.7|8291.2|10
1650413620000|2022-04-20 00:13:40|8292.7|8291.2|8292.7|8291.2|8292.8|8291.3|8292.7|8291.2|5
1650413630000|2022-04-20 00:13:50|8292.9|8291.4|8293|8291.5|8293|8291.5|8292.9|8291.4|4
1650413640000|2022-04-20 00:14:00|8293.1|8291.6|8293|8291.5|8293.2|8291.7|8292.9|8291.4|16
1650413650000|2022-04-20 00:14:10|8293.1|8291.6|8292.8|8291.3|8293.1|8291.6|8292.8|8291.3|12
1650413660000|2022-04-20 00:14:20|8292.9|8291.4|8292.7|8291.2|8293|8291.5|8292.5|8291|9
1650413670000|2022-04-20 00:14:30|8292.8|8291.3|8292.4|8290.9|8292.8|8291.3|8292.4|8290.9|9
1650413680000|2022-04-20 00:14:40|8292.3|8290.8|8292.7|8291.2|8292.8|8291.3|8292.3|8290.8|10
1650413690000|2022-04-20 00:14:50|8292.8|8291.3|8293|8291.5|8293|8291.5|8292.8|8291.3|10
1650413700000|2022-04-20 00:15:00|8293.2|8291.7|8292.8|8291.3|8293.2|8291.7|8292.6|8291.1|17
1650413710000|2022-04-20 00:15:10|8293|8291.5|8292.8|8291.3|8293.1|8291.6|8292.8|8291.3|13
1650413720000|2022-04-20 00:15:20|8292.9|8291.4|8293|8291.5|8293|8291.5|8292.6|8291.1|19
1650413730000|2022-04-20 00:15:30|8292.9|8291.4|8293.2|8291.7|8293.4|8292|8292.8|8291.4|15
1650413740000|2022-04-20 00:15:40|8293.1|8291.6|8292.9|8292|8293.3|8292|8292.8|8291.6|11
1650413750000|2022-04-20 00:15:50|8293.2|8291.7|8293|8291.5|8293.2|8291.7|8293|8291.5|3
1650413760000|2022-04-20 00:16:00|8292.9|8291.4|8292.9|8291.4|8293|8291.8|8292.6|8291.3|9
1650413770000|2022-04-20 00:16:10|8293|8291.5|8293|8291.5|8293.2|8291.7|8292.9|8291.4|14
1650413780000|2022-04-20 00:16:20|8292.9|8291.4|8293.3|8291.8|8293.4|8291.9|8292.9|8291.4|12
1650413790000|2022-04-20 00:16:30|8293.4|8291.9|8293.6|8292.1|8293.6|8292.1|8293.3|8291.8|13
1650413800000|2022-04-20 00:16:40|8293.5|8292|8293.5|8292|8293.7|8292.2|8293.4|8291.9|10
1650413810000|2022-04-20 00:16:50|8293.4|8291.9|8293.5|8292|8293.5|8292|8293.4|8291.9|8
1650413820000|2022-04-20 00:17:00|8293.6|8292.1|8293.4|8291.9|8293.6|8292.1|8293.3|8291.8|13
1650413830000|2022-04-20 00:17:10|8293.3|8291.8|8293.5|8292|8293.6|8292.3|8293.2|8291.8|14
1650413840000|2022-04-20 00:17:20|8293.4|8291.9|8293.4|8291.9|8293.5|8292|8293.2|8291.7|14
1650413850000|2022-04-20 00:17:30|8293.3|8291.8|8293.7|8292.2|8293.8|8292.3|8293.3|8291.8|18
1650413860000|2022-04-20 00:17:40|8293.8|8292.3|8293.7|8292.2|8293.9|8292.7|8293.5|8292.1|21
1650413870000|2022-04-20 00:17:50|8293.6|8292.1|8293.8|8292.3|8293.8|8292.3|8293.1|8291.9|23
1650413880000|2022-04-20 00:18:00|8293.7|8292.2|8293.8|8292.3|8293.9|8292.4|8293.7|8292.2|6
1650413890000|2022-04-20 00:18:10|8293.9|8292.4|8293.7|8292.2|8293.9|8292.4|8293.7|8292.2|7
1650413900000|2022-04-20 00:18:20|8293.8|8292.3|8293.5|8292|8293.8|8292.3|8293.5|8292|7
1650413910000|2022-04-20 00:18:30|8293.6|8292.1|8293.6|8292.1|8293.8|8292.3|8293.5|8292|19
1650413920000|2022-04-20 00:18:40|8293.7|8292.2|8293.4|8291.9|8293.7|8292.2|8293.4|8291.9|4
1650413930000|2022-04-20 00:18:50|8293.3|8291.8|8293.1|8291.6|8293.3|8291.8|8293|8291.5|5
1650413940000|2022-04-20 00:19:00|8293.2|8291.7|8292.8|8291.3|8293.3|8291.9|8292.8|8291.3|10
1650413950000|2022-04-20 00:19:10|8292.9|8291.4|8293|8291.5|8293.1|8291.6|8292.8|8291.3|10
1650413960000|2022-04-20 00:19:20|8293.1|8291.6|8293.1|8291.6|8293.1|8291.6|8293.1|8291.6|1
1650413970000|2022-04-20 00:19:30|8293|8291.5|8293.2|8291.7|8293.3|8292|8292.8|8291.5|15
1650413980000|2022-04-20 00:19:40|8293.1|8291.6|8293.2|8291.7|8293.2|8291.7|8293|8291.5|10
1650413990000|2022-04-20 00:19:50|8293.1|8291.6|8293.2|8291.7|8293.4|8291.9|8293.1|8291.6|11
1650414000000|2022-04-20 00:20:00|8293.3|8291.8|8293.1|8291.6|8293.3|8291.8|8293.1|8291.6|7
1650414010000|2022-04-20 00:20:10|8293|8291.5|8293.1|8291.6|8293.1|8291.6|8293|8291.5|2
1650414020000|2022-04-20 00:20:20|8293|8291.5|8293|8291.5|8293.1|8291.6|8293|8291.5|5
1650414030000|2022-04-20 00:20:30|8293.1|8291.6|8292.9|8291.4|8293.1|8291.6|8292.9|8291.4|3
1650414040000|2022-04-20 00:20:40|8293|8291.5|8293.1|8291.6|8293.1|8291.8|8292.7|8291.5|7
1650414050000|2022-04-20 00:20:50|8293|8291.5|8293.2|8291.7|8293.2|8291.7|8293|8291.5|7
1650414060000|2022-04-20 00:21:00|8293.1|8291.6|8293.2|8291.7|8293.3|8291.8|8293.1|8291.6|6
1650414070000|2022-04-20 00:21:10|8293.3|8291.8|8293.3|8291.8|8293.4|8291.9|8293.2|8291.7|7
1650414080000|2022-04-20 00:21:20|8293.4|8291.9|8293.3|8291.8|8293.4|8291.9|8293.3|8291.8|4
1650414090000|2022-04-20 00:21:30|8293.4|8291.9|8293.3|8291.8|8293.4|8291.9|8293.3|8291.8|6
1650414100000|2022-04-20 00:21:40|8293.4|8291.9|8293.1|8291.6|8293.4|8291.9|8293.1|8291.6|4
1650414110000|2022-04-20 00:21:50|8293.2|8291.7|8293.1|8291.6|8293.2|8291.7|8293.1|8291.6|4
1650414120000|2022-04-20 00:22:00|8293.2|8291.7|8293.1|8291.6|8293.2|8291.7|8293|8291.5|4
1650414130000|2022-04-20 00:22:10|8293|8291.5|8292.3|8290.8|8293.1|8291.6|8292.2|8290.7|17
1650414140000|2022-04-20 00:22:20|8292.2|8290.7|8292.4|8290.9|8292.6|8291.1|8292.2|8290.7|13
1650414150000|2022-04-20 00:22:30|8292.5|8291|8292.2|8290.7|8292.5|8291|8292.2|8290.7|5
1650414160000|2022-04-20 00:22:40|8292.3|8290.8|8292.3|8290.8|8292.4|8290.9|8292.2|8290.7|18
1650414170000|2022-04-20 00:22:50|8292.2|8290.7|8292.1|8290.6|8292.3|8290.8|8291.7|8290.5|21
1650414180000|2022-04-20 00:23:00|8292.2|8290.7|8292.2|8290.7|8292.2|8290.7|8292|8290.5|9
1650414190000|2022-04-20 00:23:10|8292|8290.5|8292|8290.5|8292.1|8290.6|8291.9|8290.4|11
1650414200000|2022-04-20 00:23:20|8292.1|8290.6|8292|8290.5|8292.2|8290.7|8291.9|8290.4|11
1650414210000|2022-04-20 00:23:30|8292.1|8290.6|8292|8290.5|8292.1|8290.6|8292|8290.5|4
1650414220000|2022-04-20 00:23:40|8292.1|8290.6|8292.1|8290.6|8292.2|8290.7|8292|8290.5|7
1650414230000|2022-04-20 00:23:50|8292|8290.5|8292|8290.5|8292.1|8290.6|8291.9|8290.4|7
1650414240000|2022-04-20 00:24:00|8291.9|8290.4|8291.9|8290.4|8292|8290.5|8291.8|8290.3|11
1650414250000|2022-04-20 00:24:10|8291.8|8290.3|8291.2|8289.7|8291.9|8290.4|8291.2|8289.7|15
1650414260000|2022-04-20 00:24:20|8291.3|8289.8|8291.2|8289.7|8291.4|8289.9|8291.2|8289.7|16
1650414270000|2022-04-20 00:24:30|8291.3|8289.8|8291.1|8289.6|8291.3|8289.8|8291.1|8289.6|19
1650414280000|2022-04-20 00:24:40|8291.2|8289.7|8291.2|8289.7|8291.3|8289.8|8291.1|8289.6|9
1650414290000|2022-04-20 00:24:50|8291.1|8289.6|8291.1|8289.6|8291.4|8289.9|8290.7|8289.6|13
1650414300000|2022-04-20 00:25:00|8291.2|8289.7|8291.1|8289.6|8291.2|8289.7|8290.9|8289.4|11
1650414310000|2022-04-20 00:25:10|8291.2|8289.7|8290.8|8289.3|8291.2|8289.7|8290.8|8289.3|13
1650414320000|2022-04-20 00:25:20|8290.9|8289.4|8290.7|8289.2|8290.9|8289.6|8290.1|8288.9|33
1650414330000|2022-04-20 00:25:30|8290.8|8289.3|8290.8|8289.3|8290.9|8289.4|8290.6|8289.1|18
1650414340000|2022-04-20 00:25:40|8290.7|8289.2|8290.8|8289.3|8290.9|8289.4|8290.7|8289.2|8
1650414350000|2022-04-20 00:25:50|8290.9|8289.4|8290.8|8289.9|8291.1|8289.9|8290.7|8289.4|8
1650414360000|2022-04-20 00:26:00|8291|8289.5|8291|8289.5|8291|8289.5|8291|8289.5|1
1650414370000|2022-04-20 00:26:10|8291.1|8289.6|8291.2|8289.7|8291.2|8289.7|8291.1|8289.6|2
1650414380000|2022-04-20 00:26:20|8291.3|8289.8|8291.2|8289.7|8291.3|8289.8|8291.2|8289.7|2
1650414390000|2022-04-20 00:26:30|8291.1|8289.6|8291.2|8289.7|8291.2|8289.7|8291.1|8289.6|2
1650414400000|2022-04-20 00:26:40|8291.1|8289.6|8291.3|8289.8|8291.4|8289.9|8291.1|8289.6|7
1650414410000|2022-04-20 00:26:50|8291.4|8289.9|8291.4|8289.9|8291.4|8289.9|8291.3|8289.8|5
1650414420000|2022-04-20 00:27:00|8291.5|8290|8291.2|8289.7|8291.5|8290|8291.1|8289.6|13
1650414430000|2022-04-20 00:27:10|8291.1|8289.6|8291.2|8289.7|8291.2|8289.7|8291.1|8289.6|6
1650414440000|2022-04-20 00:27:20|8291.1|8289.6|8291.2|8289.7|8291.3|8289.8|8291.1|8289.6|8
1650414450000|2022-04-20 00:27:30|8291.3|8289.8|8291.1|8289.6|8291.3|8289.8|8291|8289.5|6
1650414470000|2022-04-20 00:27:50|8291|8289.5|8291.1|8289.6|8291.1|8289.6|8291|8289.5|2
1650414480000|2022-04-20 00:28:00|8291|8289.5|8291.1|8289.6|8291.2|8289.7|8291|8289.5|6
1650414490000|2022-04-20 00:28:10|8291.2|8289.7|8291|8289.5|8291.2|8289.7|8290.9|8289.4|13
1650414500000|2022-04-20 00:28:20|8291.1|8289.6|8291.1|8289.6|8291.1|8289.6|8291|8289.5|5
1650414510000|2022-04-20 00:28:30|8291|8289.5|8291|8289.5|8291.1|8289.6|8290.9|8289.4|7
1650414520000|2022-04-20 00:28:40|8290.9|8289.4|8291|8289.5|8291|8289.5|8290.9|8289.4|2
1650414530000|2022-04-20 00:28:50|8290.9|8289.4|8291.1|8289.6|8291.2|8289.7|8290.9|8289.4|5
1650414540000|2022-04-20 00:29:00|8291|8289.5|8290.7|8289.2|8291.1|8289.6|8290.4|8289.1|15
1650414550000|2022-04-20 00:29:10|8290.6|8289.1|8290.9|8289.4|8290.9|8289.7|8290.5|8289.1|12
1650414560000|2022-04-20 00:29:20|8291|8289.5|8290.6|8289.1|8291|8289.5|8290.4|8289.1|12
1650414570000|2022-04-20 00:29:30|8290.7|8289.2|8291.1|8289.6|8291.1|8289.6|8290.7|8289.2|9
1650414580000|2022-04-20 00:29:40|8290.9|8289.4|8291|8289.5|8291.1|8290|8290.4|8289.1|18
1650414590000|2022-04-20 00:29:50|8291.1|8289.6|8291.3|8289.8|8291.3|8289.8|8291|8289.5|8
1650414600000|2022-04-20 00:30:00|8291.4|8289.9|8291.1|8289.6|8291.4|8289.9|8291.1|8289.6|12
1650414610000|2022-04-20 00:30:10|8291.2|8289.7|8290.9|8289.4|8291.2|8289.7|8290.8|8289.3|5
1650414620000|2022-04-20 00:30:20|8290.8|8289.3|8290.8|8289.3|8290.9|8289.4|8290.8|8289.3|5
1650414630000|2022-04-20 00:30:30|8290.9|8289.4|8290.8|8289.3|8290.9|8289.4|8290.8|8289.3|2
1650414640000|2022-04-20 00:30:40|8290.9|8289.4|8290.7|8289.2|8290.9|8289.4|8290.7|8289.2|3
1650414650000|2022-04-20 00:30:50|8290.8|8289.3|8290.8|8289.3|8290.9|8289.4|8290.7|8289.2|8
1650414660000|2022-04-20 00:31:00|8290.5|8289.6|8290.5|8289|8290.8|8289.6|8290.5|8289|6
1650414670000|2022-04-20 00:31:10|8290.4|8288.9|8290.7|8289.2|8290.8|8289.6|8290.4|8288.9|11
1650414680000|2022-04-20 00:31:20|8290.6|8289.1|8290.6|8289.1|8290.8|8289.3|8290.6|8289.1|7
1650414690000|2022-04-20 00:31:30|8290.5|8289|8290.6|8289.1|8290.7|8289.2|8290.5|8289|10
1650414700000|2022-04-20 00:31:40|8290.5|8289|8290.3|8288.8|8290.6|8289.1|8290.2|8288.7|10
1650414710000|2022-04-20 00:31:50|8290.4|8288.9|8290.4|8288.9|8290.4|8288.9|8290.2|8288.7|7
1650414720000|2022-04-20 00:32:00|8290.3|8288.8|8290.3|8288.8|8290.4|8288.9|8290.3|8288.8|5
1650414730000|2022-04-20 00:32:10|8290.2|8288.7|8290.3|8288.8|8290.3|8288.8|8290.2|8288.7|6
1650414740000|2022-04-20 00:32:20|8290.2|8288.7|8290.2|8288.7|8290.4|8288.9|8290.2|8288.7|11
1650414760000|2022-04-20 00:32:40|8290.1|8288.6|8290.3|8288.8|8290.3|8288.8|8290.1|8288.6|7
1650414770000|2022-04-20 00:32:50|8290.4|8288.9|8290.2|8288.7|8290.4|8288.9|8290.2|8288.7|7
1650414780000|2022-04-20 00:33:00|8290.3|8288.8|8290.7|8289.2|8290.8|8289.3|8290.3|8288.8|16
1650414790000|2022-04-20 00:33:10|8290.8|8289.3|8290.9|8289.4|8290.9|8289.4|8290.8|8289.3|4
1650414800000|2022-04-20 00:33:20|8290.8|8289.3|8290.8|8289.3|8290.9|8289.4|8290.7|8289.2|9
1650414810000|2022-04-20 00:33:30|8290.9|8289.4|8290.8|8289.3|8290.9|8289.4|8290.8|8289.3|12
1650414820000|2022-04-20 00:33:40|8290.7|8289.2|8290.9|8289.4|8290.9|8289.4|8290.7|8289.2|3
1650414830000|2022-04-20 00:33:50|8290.8|8289.3|8291|8289.5|8291|8289.5|8290.8|8289.3|5
1650414840000|2022-04-20 00:34:00|8290.9|8289.4|8290.9|8289.4|8290.9|8289.4|8290.8|8289.3|13
1650414850000|2022-04-20 00:34:10|8290.7|8289.8|8290.7|8289.2|8290.7|8289.8|8290.5|8289.1|5
1650414860000|2022-04-20 00:34:20|8290.4|8289.5|8290.8|8289.3|8290.8|8289.6|8290.4|8289.3|3
1650414870000|2022-04-20 00:34:30|8290.7|8289.2|8290.7|8289.2|8290.8|8289.4|8290.3|8289.1|11
1650414880000|2022-04-20 00:34:40|8290.8|8289.3|8290.7|8289.2|8290.8|8289.3|8290.6|8289.1|14
1650414890000|2022-04-20 00:34:50|8290.6|8289.1|8290.8|8289.3|8290.9|8289.4|8290.6|8289.1|10
1650414900000|2022-04-20 00:35:00|8290.9|8289.4|8290.9|8289.4|8290.9|8289.4|8290.8|8289.3|5
1650414910000|2022-04-20 00:35:10|8290.8|8289.3|8290.6|8289.1|8290.9|8289.6|8290.4|8289.1|9
1650414920000|2022-04-20 00:35:20|8290.7|8289.2|8290.6|8289.1|8290.7|8289.2|8290.5|8289|10
1650414930000|2022-04-20 00:35:30|8290.7|8289.2|8290.9|8289.4|8290.9|8289.4|8290.7|8289.2|9
1650414940000|2022-04-20 00:35:40|8290.8|8289.3|8290.8|8289.3|8290.9|8289.4|8290.8|8289.3|7
1650414950000|2022-04-20 00:35:50|8290.7|8289.2|8290.6|8289.1|8290.7|8289.2|8290.6|8289.1|4
1650414960000|2022-04-20 00:36:00|8290.7|8289.2|8290.8|8289.3|8290.8|8289.3|8290.6|8289.1|4
1650414970000|2022-04-20 00:36:10|8290.7|8289.2|8290.8|8289.3|8290.8|8289.3|8290.7|8289.2|2
1650414990000|2022-04-20 00:36:30|8290.7|8289.2|8290.6|8289.1|8290.8|8289.3|8290.6|8289.1|10
1650415000000|2022-04-20 00:36:40|8290.7|8289.2|8290.7|8289.2|8290.7|8289.2|8290.7|8289.2|1
1650415010000|2022-04-20 00:36:50|8290.5|8289|8290.6|8289.1|8290.7|8289.2|8290.5|8289|8
1650415020000|2022-04-20 00:37:00|8290.5|8289|8290.5|8289|8290.6|8289.1|8290.4|8288.9|5
1650415030000|2022-04-20 00:37:10|8290.4|8288.9|8290.4|8288.9|8290.5|8289|8290.4|8288.9|7
1650415040000|2022-04-20 00:37:20|8290.5|8289|8290.5|8289|8290.5|8289|8290.5|8289|1
1650415050000|2022-04-20 00:37:30|8290.6|8289.1|8290.4|8288.9|8290.6|8289.1|8290.4|8288.9|5
1650415060000|2022-04-20 00:37:40|8290.5|8289|8290.5|8289|8290.5|8289|8290.3|8288.8|8
1650415070000|2022-04-20 00:37:50|8290.6|8289.1|8290.6|8289.1|8290.6|8289.1|8290.5|8289|3
1650415080000|2022-04-20 00:38:00|8290.5|8289|8290.5|8289|8290.6|8289.1|8290.4|8288.9|7
1650415090000|2022-04-20 00:38:10|8290.4|8288.9|8290.5|8289|8290.5|8289|8290.4|8288.9|2
1650415100000|2022-04-20 00:38:20|8290.6|8289.1|8290.7|8289.2|8290.7|8289.2|8290.5|8289|4
1650415110000|2022-04-20 00:38:30|8290.6|8289.1|8290.4|8288.9|8290.6|8289.3|8290.1|8288.7|9
1650415120000|2022-04-20 00:38:40|8290.3|8288.8|8290.4|8288.9|8290.5|8289|8290.3|8288.8|4
1650415130000|2022-04-20 00:38:50|8290.3|8288.8|8290.3|8288.8|8290.4|8289.2|8290|8288.8|11
1650415140000|2022-04-20 00:39:00|8290.4|8288.9|8290.4|8288.9|8290.5|8289|8290.4|8288.9|3
1650415150000|2022-04-20 00:39:10|8290.5|8289|8290.5|8289|8290.5|8289.2|8290.1|8288.9|8
1650415160000|2022-04-20 00:39:20|8290.4|8288.9|8290.5|8289|8290.5|8289|8290.4|8288.9|6
1650415170000|2022-04-20 00:39:30|8290.4|8288.9|8290.8|8289.3|8290.8|8289.5|8290.4|8288.9|8
1650415180000|2022-04-20 00:39:40|8290.9|8289.4|8290.9|8289.4|8290.9|8289.6|8290.5|8289.2|12
1650415190000|2022-04-20 00:39:50|8290.7|8289.2|8290.9|8289.4|8290.9|8289.4|8290.7|8289.2|9
1650415200000|2022-04-20 00:40:00|8290.6|8289.7|8291|8289.5|8291.1|8289.7|8290.6|8289.3|12
1650415210000|2022-04-20 00:40:10|8291.1|8289.6|8291|8289.5|8291.1|8289.6|8291|8289.5|4
1650415240000|2022-04-20 00:40:40|8290.9|8289.4|8290.6|8289.7|8290.9|8289.8|8290.6|8289.4|4
1650415250000|2022-04-20 00:40:50|8290.7|8289.8|8290.5|8289.6|8291|8289.8|8290.5|8289.4|8
1650415260000|2022-04-20 00:41:00|8290.8|8289.3|8291|8289.5|8291|8289.5|8290.8|8289.3|11
1650415270000|2022-04-20 00:41:10|8291.1|8289.6|8291|8289.5|8291.1|8289.6|8291|8289.5|2
1650415280000|2022-04-20 00:41:20|8290.9|8289.4|8291|8289.5|8291|8289.5|8290.9|8289.4|10
1650415290000|2022-04-20 00:41:30|8290.9|8289.4|8290.9|8289.4|8290.9|8289.4|8290.9|8289.4|1
1650415300000|2022-04-20 00:41:40|8290.8|8289.3|8290.9|8289.4|8291|8289.5|8290.8|8289.3|6
1650415310000|2022-04-20 00:41:50|8291|8289.5|8291|8289.5|8291.1|8289.6|8291|8289.5|5
1650415320000|2022-04-20 00:42:00|8290.8|8289.9|8290.8|8289.3|8291|8289.9|8290.7|8289.3|11
1650415330000|2022-04-20 00:42:10|8290.9|8289.4|8290.9|8289.4|8290.9|8289.7|8290.6|8289.2|8
1650415340000|2022-04-20 00:42:20|8291|8289.5|8291|8289.5|8291|8289.5|8291|8289.5|1
1650415350000|2022-04-20 00:42:30|8290.9|8289.4|8290.6|8289.7|8290.9|8289.8|8290.6|8289.4|3
1650415360000|2022-04-20 00:42:40|8290.7|8289.8|8290.8|8289.3|8290.9|8289.8|8290.6|8289.2|11
1650415370000|2022-04-20 00:42:50|8290.7|8289.2|8290.8|8289.3|8290.8|8289.3|8290.7|8289.2|8
1650415380000|2022-04-20 00:43:00|8290.9|8289.4|8290.8|8289.3|8290.9|8289.4|8290.8|8289.3|4
1650415390000|2022-04-20 00:43:10|8290.5|8289.6|8290.5|8289.6|8290.6|8289.7|8290.5|8289.6|5
1650415400000|2022-04-20 00:43:20|8290.7|8289.2|8290.5|8289.6|8290.8|8289.6|8290.5|8289.2|3
1650415410000|2022-04-20 00:43:30|8290.6|8289.7|8290.5|8289.6|8290.6|8289.7|8290.5|8289.6|8
1650415420000|2022-04-20 00:43:40|8290.4|8289.5|8290.5|8289.6|8290.6|8289.7|8290.4|8289.5|6
1650415430000|2022-04-20 00:43:50|8290.6|8289.7|8290.6|8289.7|8290.6|8289.7|8290.6|8289.7|1
1650415440000|2022-04-20 00:44:00|8290.5|8289.6|8290.6|8289.7|8290.8|8289.7|8290.5|8289.3|5
1650415450000|2022-04-20 00:44:10|8290.5|8289.6|8290.6|8289.7|8290.8|8289.8|8290.5|8289.3|9
1650415460000|2022-04-20 00:44:20|8290.7|8289.8|8290.6|8289.7|8290.7|8289.8|8290.6|8289.7|6
1650415480000|2022-04-20 00:44:40|8290.7|8289.8|8290.7|8289.8|8290.7|8289.8|8290.6|8289.7|5
1650415490000|2022-04-20 00:44:50|8290.8|8289.9|8291|8289.5|8291.1|8290|8290.7|8289.5|8
1650415500000|2022-04-20 00:45:00|8290.8|8289.9|8291.2|8289.7|8291.2|8289.9|8290.7|8289.7|3
1650415510000|2022-04-20 00:45:10|8291.1|8289.6|8291.1|8289.6|8291.1|8289.6|8291.1|8289.6|1
1650415520000|2022-04-20 00:45:20|8291.3|8290.4|8291.6|8290.1|8291.9|8290.6|8291.2|8290.1|16
1650415530000|2022-04-20 00:45:30|8291.5|8290|8291|8290.1|8291.5|8290.2|8291|8289.9|8
1650415540000|2022-04-20 00:45:40|8291.1|8290.2|8291.3|8289.8|8291.3|8290.2|8291.1|8289.8|2
1650415550000|2022-04-20 00:45:50|8291.4|8289.9|8291.3|8289.8|8291.4|8289.9|8291.3|8289.8|4
1650415560000|2022-04-20 00:46:00|8291.2|8289.7|8291.3|8290.4|8291.5|8290.6|8290.9|8289.7|16
1650415570000|2022-04-20 00:46:10|8291.4|8290.5|8291.8|8290.3|8291.9|8290.8|8291.2|8290.3|20
1650415580000|2022-04-20 00:46:20|8292|8290.5|8291.7|8290.8|8292|8290.8|8291.7|8290.5|2
1650415590000|2022-04-20 00:46:30|8291.8|8290.9|8291.5|8290.6|8292|8290.9|8291.5|8290.5|12
1650415600000|2022-04-20 00:46:40|8291.6|8290.7|8291.8|8290.9|8291.8|8290.9|8291.5|8290.6|8
1650415610000|2022-04-20 00:46:50|8291.7|8290.8|8291.8|8290.9|8291.8|8290.9|8291.7|8290.8|6
1650415620000|2022-04-20 00:47:00|8292|8290.5|8291.6|8290.7|8292|8290.8|8291.5|8290.5|9
1650415630000|2022-04-20 00:47:10|8291.7|8290.8|8291.6|8290.7|8291.7|8290.8|8291.6|8290.7|2
1650415640000|2022-04-20 00:47:20|8291.5|8290.6|8291.6|8290.7|8291.6|8290.7|8291.4|8290.5|10
1650415650000|2022-04-20 00:47:30|8291.7|8290.8|8291.4|8290.5|8291.8|8290.8|8291.4|8290.3|10
1650415660000|2022-04-20 00:47:40|8291.2|8290.3|8291.5|8290.6|8291.6|8290.7|8291.2|8290.3|12
1650415670000|2022-04-20 00:47:50|8291.6|8290.7|8291.5|8290.6|8291.6|8290.7|8291.4|8290.5|6
1650415690000|2022-04-20 00:48:10|8291.6|8290.7|8291.6|8290.7|8291.7|8290.8|8291.6|8290.7|5
1650415700000|2022-04-20 00:48:20|8291.7|8290.8|8291.7|8290.8|8291.8|8290.9|8291.6|8290.7|9
1650415710000|2022-04-20 00:48:30|8291.6|8290.7|8291.7|8290.8|8291.7|8290.8|8291.6|8290.7|2
1650415720000|2022-04-20 00:48:40|8291.6|8290.7|8291.6|8290.7|8291.7|8290.8|8291.6|8290.7|5
1650415730000|2022-04-20 00:48:50|8291.7|8290.8|8291.7|8290.8|8291.7|8290.8|8291.6|8290.7|9
1650415740000|2022-04-20 00:49:00|8291.9|8290.4|8292|8290.5|8292|8290.5|8291.9|8290.4|2
1650415750000|2022-04-20 00:49:10|8291.7|8290.8|8291.8|8290.9|8291.8|8290.9|8291.7|8290.8|6
1650415760000|2022-04-20 00:49:20|8291.9|8291|8292.5|8291|8292.5|8291.6|8291.8|8290.9|21
1650415770000|2022-04-20 00:49:30|8292.6|8291.1|8292.4|8290.9|8292.6|8291.4|8292.1|8290.9|22
1650415780000|2022-04-20 00:49:40|8292.3|8290.8|8292|8291.1|8292.4|8291.2|8291.9|8290.7|17
1650415790000|2022-04-20 00:49:50|8292.1|8291.2|8292.3|8290.8|8292.5|8291.3|8292|8290.8|19
1650415800000|2022-04-20 00:50:00|8292.4|8290.9|8292.4|8291.5|8292.6|8291.5|8292.2|8290.9|9
1650415810000|2022-04-20 00:50:10|8292.7|8291.2|8292.6|8291.7|8292.7|8291.8|8292.4|8291.2|17
1650415820000|2022-04-20 00:50:20|8292.5|8291.6|8292.7|8291.8|8292.8|8291.9|8292.5|8291.6|20
1650415830000|2022-04-20 00:50:30|8292.8|8291.9|8293.1|8292.2|8293.1|8292.2|8292.8|8291.9|15
1650415840000|2022-04-20 00:50:40|8292.9|8292|8293|8292.1|8293.1|8292.2|8292.9|8292|14
1650415850000|2022-04-20 00:50:50|8293.1|8292.2|8293.1|8292.2|8293.1|8292.2|8293|8292.1|7
1650415860000|2022-04-20 00:51:00|8293|8292.1|8293|8292.1|8293|8292.1|8292.9|8292|3
1650415870000|2022-04-20 00:51:10|8292.9|8292|8292.9|8292|8293|8292.1|8292.9|8292|11
1650415880000|2022-04-20 00:51:20|8293|8292.1|8292.9|8292|8293|8292.1|8292.6|8291.7|14
1650415890000|2022-04-20 00:51:30|8292.8|8291.9|8292.9|8292|8293|8292.1|8292.6|8291.4|20
1650415900000|2022-04-20 00:51:40|8293|8292.1|8293.1|8292.2|8293.1|8292.2|8292.9|8292|6
1650415910000|2022-04-20 00:51:50|8293|8292.1|8293|8292.1|8293.1|8292.2|8292.9|8292|5
1650415920000|2022-04-20 00:52:00|8292.9|8292|8293|8292.1|8293.1|8292.2|8292.9|8292|10
1650415930000|2022-04-20 00:52:10|8292.9|8292|8293|8292.1|8293.1|8292.2|8292.9|8292|7
1650415940000|2022-04-20 00:52:20|8292.9|8292|8293|8292.1|8293.1|8292.2|8292.9|8292|5
1650415950000|2022-04-20 00:52:30|8292.9|8292|8293.5|8292|8293.6|8292.4|8292.9|8292|15
1650415960000|2022-04-20 00:52:40|8293.2|8292.3|8293.7|8292.8|8293.7|8292.8|8293.2|8291.9|20
1650415970000|2022-04-20 00:52:50|8293.6|8292.7|8293.9|8293|8293.9|8293|8293.5|8292.6|13
1650415980000|2022-04-20 00:53:00|8293.8|8292.9|8294.2|8293.3|8294.2|8293.3|8293.7|8292.8|24
1650415990000|2022-04-20 00:53:10|8294.1|8293.2|8294.1|8293.2|8294.4|8293.4|8294|8292.9|20
1650416000000|2022-04-20 00:53:20|8294|8293.1|8294|8293.1|8294.1|8293.2|8293.9|8293|13
1650416010000|2022-04-20 00:53:30|8294.1|8293.2|8294.5|8293.6|8294.5|8293.6|8294|8293.1|19
1650416020000|2022-04-20 00:53:40|8294.4|8293.5|8294.5|8293.6|8294.8|8293.7|8294.3|8293.2|17
1650416030000|2022-04-20 00:53:50|8294.4|8293.5|8294.6|8293.7|8294.8|8293.7|8294.4|8293|9
1650416040000|2022-04-20 00:54:00|8294.7|8293.8|8294.6|8293.7|8294.7|8293.8|8294.6|8293.7|6
1650416050000|2022-04-20 00:54:10|8294.7|8293.8|8294.4|8293.5|8294.8|8293.9|8294.4|8293.5|22
1650416060000|2022-04-20 00:54:20|8294.5|8293.6|8294.2|8293.3|8294.5|8293.6|8294.2|8293.3|9
1650416070000|2022-04-20 00:54:30|8294.3|8293.4|8294.3|8293.4|8294.3|8293.4|8294.2|8293.3|7
1650416080000|2022-04-20 00:54:40|8294.2|8293.3|8293.9|8293|8294.2|8293.3|8293.4|8292.1|33
1650416090000|2022-04-20 00:54:50|8294.2|8292.7|8293.8|8292.3|8294.2|8292.7|8293.2|8291.7|26
1650416100000|2022-04-20 00:55:00|8294.4|8292.9|8294.2|8292.7|8294.6|8293.1|8293.7|8292.3|34
1650416110000|2022-04-20 00:55:10|8293.9|8293|8293.6|8292.7|8294.3|8293.1|8293.5|8292|28
1650416120000|2022-04-20 00:55:20|8293.7|8292.2|8293.8|8292.3|8294|8292.6|8293.4|8292|23
1650416130000|2022-04-20 00:55:30|8293.7|8292.2|8293.1|8291.6|8293.7|8292.5|8293|8291.6|27
1650416140000|2022-04-20 00:55:40|8293.3|8291.8|8293.6|8292.1|8293.7|8292.3|8293.1|8291.7|21
1650416150000|2022-04-20 00:55:50|8293.5|8292|8293.9|8292.4|8293.9|8292.4|8293.5|8292|11
1650416160000|2022-04-20 00:56:00|8294|8292.5|8294|8293.1|8294.4|8293.2|8293.6|8292.4|20
1650416170000|2022-04-20 00:56:10|8294.1|8293.2|8294|8292.5|8294.4|8293.2|8293.7|8292.5|12
1650416180000|2022-04-20 00:56:20|8293.9|8292.4|8294.1|8292.6|8294.1|8292.6|8293.9|8292.4|9
1650416190000|2022-04-20 00:56:30|8294|8292.5|8294.1|8292.6|8294.1|8292.6|8293.9|8292.4|10
1650416200000|2022-04-20 00:56:40|8294.2|8292.7|8294.1|8292.6|8294.2|8292.7|8294.1|8292.6|4
1650416210000|2022-04-20 00:56:50|8294.2|8292.7|8294.3|8292.8|8294.4|8292.9|8293.7|8292.3|10
1650416220000|2022-04-20 00:57:00|8294.2|8292.7|8294.2|8292.7|8294.4|8292.9|8294.1|8292.6|9
1650416230000|2022-04-20 00:57:10|8294.3|8292.8|8294.3|8292.8|8294.4|8293.1|8294|8292.7|10
1650416240000|2022-04-20 00:57:20|8294.2|8292.7|8294.5|8293|8294.6|8293.5|8294.1|8292.7|15
1650416250000|2022-04-20 00:57:30|8294.4|8292.9|8294|8293.1|8294.5|8293.2|8293.9|8292.9|15
1650416260000|2022-04-20 00:57:40|8293.9|8293|8293.8|8292.9|8294.1|8293.2|8293.7|8292.5|17
1650416270000|2022-04-20 00:57:50|8293.9|8293|8294.1|8292.6|8294.2|8293|8293.6|8292.5|11
1650416280000|2022-04-20 00:58:00|8294|8292.5|8294.2|8292.7|8294.2|8293.1|8293.7|8292.5|15
1650416290000|2022-04-20 00:58:10|8294.3|8292.8|8294.2|8292.7|8294.3|8292.8|8294.2|8292.7|6
1650416310000|2022-04-20 00:58:30|8294.1|8292.6|8293.9|8293|8294.2|8293|8293.9|8292.6|4
1650416320000|2022-04-20 00:58:40|8293.8|8292.9|8294.2|8292.7|8294.2|8293.1|8293.8|8292.6|8
1650416330000|2022-04-20 00:58:50|8294|8293.1|8294.6|8293.1|8294.7|8293.5|8294|8292.8|11
1650416340000|2022-04-20 00:59:00|8294.5|8293|8294.5|8293|8294.6|8293.1|8294.5|8293|9
1650416350000|2022-04-20 00:59:10|8294.6|8293.1|8294.5|8293|8294.6|8293.1|8294.4|8292.9|6
1650416360000|2022-04-20 00:59:20|8294.4|8292.9|8293.8|8292.9|8294.4|8293.1|8293.6|8292.6|16
1650416370000|2022-04-20 00:59:30|8293.7|8292.8|8293.6|8292.1|8293.9|8293|8293.3|8292.1|13
1650416380000|2022-04-20 00:59:40|8293.7|8292.2|8293.7|8292.2|8293.9|8292.5|8293.4|8292.1|14
1650416390000|2022-04-20 00:59:50|8293.5|8292|8293.7|8292.2|8293.7|8292.2|8293.5|8292|5
1650416400000|2022-04-20 01:00:00|8293.6|8292.1|8293.2|8291.7|8293.6|8292.1|8293.2|8291.7|12
1650416410000|2022-04-20 01:00:10|8293.1|8291.6|8293.1|8291.6|8293.3|8291.8|8293.1|8291.6|5
1650416420000|2022-04-20 01:00:20|8293.2|8291.7|8293.2|8291.7|8293.2|8291.7|8293.2|8291.7|1
1650416430000|2022-04-20 01:00:30|8293.1|8291.6|8293|8291.5|8293.2|8291.9|8292.8|8291.5|11
1650416440000|2022-04-20 01:00:40|8293.1|8291.6|8293.1|8291.6|8293.1|8291.6|8293|8291.5|5
1650416450000|2022-04-20 01:00:50|8293|8291.5|8293|8291.5|8293.1|8291.6|8293|8291.5|7
1650416460000|2022-04-20 01:01:00|8293.1|8291.6|8292.9|8291.4|8293.1|8291.8|8292.6|8291.4|11
1650416470000|2022-04-20 01:01:10|8293.1|8291.6|8293.2|8291.7|8293.3|8291.8|8293.1|8291.6|6
1650416480000|2022-04-20 01:01:20|8293.1|8291.6|8293.5|8292|8293.5|8292|8293.1|8291.6|8
1650416490000|2022-04-20 01:01:30|8293.4|8291.9|8293.4|8291.9|8293.5|8292|8293.4|8291.9|3
1650416500000|2022-04-20 01:01:40|8293.3|8291.8|8293.4|8291.9|8293.5|8292|8293.3|8291.8|4
1650416510000|2022-04-20 01:01:50|8293.5|8292|8293.5|8292|8293.5|8292|8293.4|8291.9|5
1650416520000|2022-04-20 01:02:00|8293.4|8291.9|8293.5|8292|8293.7|8292.2|8293.4|8291.9|14
1650416530000|2022-04-20 01:02:10|8293.6|8292.1|8293.6|8292.7|8293.9|8292.7|8293.5|8292.1|12
1650416540000|2022-04-20 01:02:20|8293.9|8292.4|8293.9|8292.4|8294|8292.5|8293.9|8292.4|5
1650416550000|2022-04-20 01:02:30|8293.7|8292.8|8294.1|8292.6|8294.1|8292.8|8293.7|8292.3|11
1650416560000|2022-04-20 01:02:40|8294|8292.5|8294.1|8292.6|8294.1|8292.6|8294|8292.5|2
1650416570000|2022-04-20 01:02:50|8294|8292.5|8294.2|8292.7|8294.2|8292.7|8294|8292.5|13
1650416580000|2022-04-20 01:03:00|8294.1|8292.6|8294|8292.5|8294.3|8292.8|8294|8292.5|12
1650416590000|2022-04-20 01:03:10|8293.9|8292.4|8294.1|8292.6|8294.1|8292.6|8293.9|8292.4|5
1650416600000|2022-04-20 01:03:20|8294|8292.5|8294|8292.5|8294.1|8292.6|8293.9|8292.4|5
1650416610000|2022-04-20 01:03:30|8294.1|8292.6|8294|8292.5|8294.2|8292.9|8293.8|8292.4|8
1650416620000|2022-04-20 01:03:40|8293.9|8292.4|8293.8|8292.3|8294|8292.5|8293.7|8292.2|14
1650416630000|2022-04-20 01:03:50|8293.7|8292.2|8293.7|8292.2|8293.8|8292.3|8293.7|8292.2|3
1650416640000|2022-04-20 01:04:00|8293.6|8292.1|8293.6|8292.1|8293.6|8292.1|8293.6|8292.1|1
1650416650000|2022-04-20 01:04:10|8293.4|8292.5|8293.3|8291.8|8293.7|8292.5|8293.3|8291.8|16
1650416660000|2022-04-20 01:04:20|8293.4|8291.9|8293.5|8292|8293.5|8292|8293.3|8291.8|10
1650416670000|2022-04-20 01:04:30|8293.6|8292.1|8293.7|8292.2|8293.7|8292.2|8293.6|8292.1|4
1650416680000|2022-04-20 01:04:40|8293.6|8292.1|8293.6|8292.1|8293.7|8292.2|8293.5|8292|5
1650416690000|2022-04-20 01:04:50|8293.7|8292.2|8293.7|8292.2|8293.8|8292.3|8293.7|8292.2|3
1650416700000|2022-04-20 01:05:00|8293.6|8292.1|8293.7|8292.2|8293.7|8292.2|8293.6|8292.1|6
1650416710000|2022-04-20 01:05:10|8293.6|8292.1|8293.5|8292|8293.7|8292.2|8293.5|8292|6
1650416720000|2022-04-20 01:05:20|8293.6|8292.1|8293.4|8291.9|8293.6|8292.1|8293.1|8291.6|14
1650416730000|2022-04-20 01:05:30|8293.5|8292|8293.5|8292|8293.5|8292|8293.4|8291.9|9
1650416740000|2022-04-20 01:05:40|8293.4|8291.9|8293.6|8292.1|8293.6|8292.1|8293.4|8291.9|3
1650416750000|2022-04-20 01:05:50|8293.7|8292.2|8293.7|8292.2|8293.9|8292.4|8293.7|8292.2|5
1650416760000|2022-04-20 01:06:00|8293.8|8292.3|8293.7|8292.2|8293.9|8292.4|8293.7|8292.2|6
1650416770000|2022-04-20 01:06:10|8293.8|8292.3|8293.6|8292.1|8293.8|8292.3|8293.5|8292|4
1650416780000|2022-04-20 01:06:20|8293.5|8292|8293.7|8292.2|8293.7|8292.2|8293.5|8292|7
1650416790000|2022-04-20 01:06:30|8293.6|8292.1|8293.5|8292|8293.7|8292.2|8293.4|8291.9|6
1650416800000|2022-04-20 01:06:40|8293.6|8292.1|8293.5|8292|8293.6|8292.1|8293.5|8292|2
1650416810000|2022-04-20 01:06:50|8293.6|8292.1|8293.6|8292.1|8293.6|8292.1|8293.5|8292|3
1650416820000|2022-04-20 01:07:00|8293.7|8292.2|8293.5|8292|8293.7|8292.2|8293.5|8292|3
1650416830000|2022-04-20 01:07:10|8293.6|8292.1|8293.7|8292.2|8293.8|8292.4|8293.3|8292.1|18
1650416840000|2022-04-20 01:07:20|8294.1|8292.6|8294.1|8292.6|8294.1|8292.6|8294.1|8292.6|1
1650416850000|2022-04-20 01:07:30|8294.2|8292.7|8293.7|8292.8|8294.3|8292.9|8293.7|8292.5|8
1650416860000|2022-04-20 01:07:40|8293.6|8292.7|8293.6|8292.7|8294|8292.8|8293.6|8292.4|5
1650416870000|2022-04-20 01:07:50|8293.9|8292.4|8293.8|8292.9|8293.9|8292.9|8293.6|8292.4|10
1650416880000|2022-04-20 01:08:00|8293.9|8293|8294.4|8292.9|8294.4|8293.1|8293.8|8292.6|15
1650416890000|2022-04-20 01:08:10|8294.3|8292.8|8294.2|8292.7|8294.4|8293|8293.9|8292.7|8
1650416900000|2022-04-20 01:08:20|8294.3|8292.8|8294.1|8292.6|8294.5|8293.3|8294.1|8292.6|15
1650416910000|2022-04-20 01:08:30|8294.3|8292.8|8294|8292.5|8294.3|8292.8|8294|8292.5|4
1650416920000|2022-04-20 01:08:40|8293.9|8292.4|8293.9|8292.4|8294|8292.5|8293.9|8292.4|7
1650416930000|2022-04-20 01:08:50|8294|8292.5|8294.1|8292.6|8294.2|8292.7|8293.9|8292.4|15
1650416940000|2022-04-20 01:09:00|8294|8292.5|8293.9|8292.4|8294.1|8292.6|8293.9|8292.4|4
1650416950000|2022-04-20 01:09:10|8294|8292.5|8293.9|8292.4|8294|8292.5|8293.9|8292.4|4
1650416960000|2022-04-20 01:09:20|8294|8292.5|8293.9|8292.4|8294|8292.5|8293.8|8292.3|10
1650416970000|2022-04-20 01:09:30|8293.8|8292.3|8293.7|8292.2|8293.9|8292.4|8293.7|8292.2|9
1650416980000|2022-04-20 01:09:40|8293.8|8292.3|8293.7|8292.2|8293.8|8292.3|8293.6|8292.1|6
1650416990000|2022-04-20 01:09:50|8293.6|8292.1|8293.7|8292.2|8293.7|8292.2|8293.6|8292.1|8
1650417000000|2022-04-20 01:10:00|8293.6|8292.1|8293.5|8292|8293.7|8292.2|8293.5|8292|12
1650417010000|2022-04-20 01:10:10|8293.6|8292.1|8293.7|8292.2|8293.7|8292.2|8293.5|8292|12
1650417020000|2022-04-20 01:10:20|8293.6|8292.1|8292.3|8290.8|8293.8|8292.5|8292.1|8290.6|39
1650417030000|2022-04-20 01:10:30|8292.1|8290.6|8291.6|8290.1|8292.2|8290.7|8291.5|8290|35
1650417040000|2022-04-20 01:10:40|8291.5|8290|8291.4|8289.9|8292.2|8290.7|8291.1|8289.6|45
1650417050000|2022-04-20 01:10:50|8291.3|8289.8|8291.5|8290|8291.7|8290.2|8291.3|8289.8|28
1650417060000|2022-04-20 01:11:00|8291.8|8290.3|8291.6|8290.1|8291.8|8290.3|8291.5|8290|21
1650417070000|2022-04-20 01:11:10|8291.5|8290|8291.6|8290.1|8291.8|8290.3|8291.3|8289.8|28
1650417080000|2022-04-20 01:11:20|8291.8|8290.3|8291.8|8290.3|8292|8290.5|8291.3|8289.8|41
1650417090000|2022-04-20 01:11:30|8291.9|8290.4|8292.1|8290.6|8292.2|8290.7|8291.4|8289.9|47
1650417100000|2022-04-20 01:11:40|8292.2|8290.7|8292.2|8290.7|8292.4|8290.9|8291.8|8290.3|44
1650417110000|2022-04-20 01:11:50|8292.1|8290.6|8292.3|8290.8|8292.9|8291.4|8292|8290.5|39
1650417120000|2022-04-20 01:12:00|8292.2|8290.7|8292.3|8290.8|8292.5|8291|8292.1|8290.6|19
1650417130000|2022-04-20 01:12:10|8292.4|8290.9|8292.6|8291.1|8292.8|8291.3|8292.3|8290.8|20
1650417140000|2022-04-20 01:12:20|8292.7|8291.2|8292.7|8291.2|8293.1|8291.6|8292.6|8291.1|30
1650417150000|2022-04-20 01:12:30|8292.8|8291.3|8292.7|8291.2|8292.9|8291.4|8292.5|8291|28
1650417160000|2022-04-20 01:12:40|8292.8|8291.3|8292.4|8290.9|8292.8|8291.3|8292.4|8290.9|29
1650417170000|2022-04-20 01:12:50|8292.5|8291|8292.6|8291.1|8292.7|8291.2|8292.4|8290.9|12
1650417180000|2022-04-20 01:13:00|8292.7|8291.2|8292.5|8291|8292.8|8291.3|8292.4|8290.9|18
1650417190000|2022-04-20 01:13:10|8292.7|8291.2|8292.8|8291.3|8293|8291.5|8292.7|8291.2|5
1650417200000|2022-04-20 01:13:20|8292.7|8291.2|8292.7|8291.2|8293.1|8291.6|8292.6|8291.1|24
1650417210000|2022-04-20 01:13:30|8292.6|8291.1|8292.5|8291|8292.8|8291.3|8292.3|8290.8|26
1650417220000|2022-04-20 01:13:40|8292.6|8291.1|8292.6|8291.1|8293|8291.5|8292.3|8290.8|29
1650417230000|2022-04-20 01:13:50|8292.7|8291.2|8292.9|8291.4|8293.1|8291.6|8292.5|8291|24
1650417240000|2022-04-20 01:14:00|8292.8|8291.3|8292.8|8291.3|8293|8291.5|8292.4|8290.9|32
1650417250000|2022-04-20 01:14:10|8292.9|8291.4|8292.8|8291.3|8292.9|8291.4|8292.7|8291.2|30
1650417260000|2022-04-20 01:14:20|8292.9|8291.4|8292.8|8291.3|8293.1|8291.6|8292.6|8291.1|29
1650417270000|2022-04-20 01:14:30|8293|8291.5|8293|8291.5|8293.2|8291.7|8292.9|8291.4|15
1650417280000|2022-04-20 01:14:40|8292.9|8291.4|8293.2|8291.7|8293.4|8291.9|8292.9|8291.4|23
1650417290000|2022-04-20 01:14:50|8293.1|8291.6|8293.1|8291.6|8293.4|8291.9|8293.1|8291.6|18
1650417300000|2022-04-20 01:15:00|8293.2|8291.7|8293.3|8291.8|8293.4|8291.9|8293.1|8291.6|20
1650417310000|2022-04-20 01:15:10|8293.2|8291.7|8293.1|8291.6|8293.3|8291.8|8293.1|8291.6|13
1650417320000|2022-04-20 01:15:20|8292.9|8291.4|8292.7|8291.2|8293.4|8291.9|8292.5|8291|35
1650417330000|2022-04-20 01:15:30|8292.6|8291.1|8293|8291.5|8293.1|8291.6|8292.4|8290.9|38
1650417340000|2022-04-20 01:15:40|8292.9|8291.4|8293.1|8291.6|8293.2|8291.7|8292.9|8291.4|19
1650417350000|2022-04-20 01:15:50|8293.2|8291.7|8293.4|8291.9|8293.7|8292.2|8293.1|8291.6|36
1650417360000|2022-04-20 01:16:00|8293.6|8292.1|8294.3|8292.8|8294.3|8292.8|8293.4|8291.9|42
1650417370000|2022-04-20 01:16:10|8294.2|8292.7|8294.1|8292.6|8294.6|8293.1|8293.9|8292.4|37
1650417380000|2022-04-20 01:16:20|8294|8292.5|8294|8292.5|8294.4|8292.9|8293.8|8292.3|32
1650417390000|2022-04-20 01:16:30|8293.8|8292.3|8293.8|8292.3|8294|8292.5|8293.7|8292.2|25
1650417400000|2022-04-20 01:16:40|8293.9|8292.4|8293.8|8292.3|8294|8292.5|8293.7|8292.2|21
1650417410000|2022-04-20 01:16:50|8293.9|8292.4|8293.7|8292.2|8294|8292.5|8293.7|8292.2|21
1650417420000|2022-04-20 01:17:00|8293.8|8292.3|8293.7|8292.2|8294|8292.5|8293.7|8292.2|18
1650417430000|2022-04-20 01:17:10|8293.6|8292.1|8294.1|8292.6|8294.1|8292.6|8293.6|8292.1|21
1650417440000|2022-04-20 01:17:20|8294|8292.5|8293.7|8292.2|8294|8292.5|8293.7|8292.2|18
1650417450000|2022-04-20 01:17:30|8293.6|8292.1|8293.6|8292.1|8294.1|8292.6|8293.6|8292.1|25
1650417460000|2022-04-20 01:17:40|8293.9|8292.4|8292.8|8291.3|8293.9|8292.4|8292.6|8291.1|37
1650417470000|2022-04-20 01:17:50|8292.7|8291.2|8292.7|8291.2|8292.9|8291.4|8292.3|8290.8|22
1650417480000|2022-04-20 01:18:00|8292.8|8291.3|8292.8|8291.3|8292.9|8291.4|8292.5|8291|25
1650417490000|2022-04-20 01:18:10|8292.7|8291.2|8292.5|8291|8293|8291.5|8291.8|8290.3|33
1650417500000|2022-04-20 01:18:20|8292.4|8290.9|8292.7|8291.2|8293|8291.5|8292.2|8290.7|45
1650417510000|2022-04-20 01:18:30|8292.5|8291|8292.4|8290.9|8292.6|8291.1|8291.9|8290.4|28
1650417520000|2022-04-20 01:18:40|8292.5|8291|8292.5|8291|8292.8|8291.3|8292|8290.5|32
1650417530000|2022-04-20 01:18:50|8292.7|8291.2|8292.4|8290.9|8293|8291.5|8292.3|8290.8|32
1650417540000|2022-04-20 01:19:00|8292.6|8291.1|8292.8|8291.3|8293.2|8291.7|8292.5|8291|13
1650417550000|2022-04-20 01:19:10|8292.7|8291.2|8292.9|8291.4|8293.1|8291.6|8292.7|8291.2|42
1650417560000|2022-04-20 01:19:20|8292.8|8291.3|8292.7|8291.2|8293.2|8291.7|8292.7|8291.2|26
1650417570000|2022-04-20 01:19:30|8292.5|8291|8292.1|8290.6|8292.9|8291.4|8291.6|8290.1|45
1650417580000|2022-04-20 01:19:40|8291.9|8290.4|8291.5|8290|8292.2|8290.7|8291.2|8289.7|47
1650417590000|2022-04-20 01:19:50|8291.3|8289.8|8292|8290.5|8292.1|8290.6|8291.3|8289.8|34
1650417600000|2022-04-20 01:20:00|8291.9|8290.4|8291.7|8290.2|8292.1|8290.6|8291.5|8290|48
1650417610000|2022-04-20 01:20:10|8291.8|8290.3|8291.6|8290.1|8291.8|8290.3|8291.3|8289.8|24
1650417620000|2022-04-20 01:20:20|8291.8|8290.3|8291.6|8290.1|8292|8290.5|8291.4|8289.9|41
1650417630000|2022-04-20 01:20:30|8291.5|8290|8292|8290.5|8292|8290.5|8291.4|8289.9|34
1650417640000|2022-04-20 01:20:40|8291.9|8290.4|8291.8|8290.3|8292.1|8290.6|8291.8|8290.3|23
1650417650000|2022-04-20 01:20:50|8291.9|8290.4|8292|8290.5|8292.5|8291|8291.9|8290.2|30
1650417660000|2022-04-20 01:21:00|8291.9|8290.4|8292|8290.5|8292.3|8290.8|8291.9|8290.4|30
1650417670000|2022-04-20 01:21:10|8292.2|8290.7|8292.2|8290.7|8292.6|8291.1|8291.9|8290.4|28
1650417680000|2022-04-20 01:21:20|8292.3|8290.8|8291.6|8290.1|8292.5|8291|8291.6|8290.1|30
1650417690000|2022-04-20 01:21:30|8291.7|8290.2|8291.8|8290.3|8291.9|8290.4|8291.4|8289.9|29
1650417700000|2022-04-20 01:21:40|8291.7|8290.2|8292|8290.5|8292.5|8290.6|8291.7|8290.2|21
1650417710000|2022-04-20 01:21:50|8291.9|8290.4|8292|8290.5|8292.1|8290.6|8291.8|8290.3|20
1650417720000|2022-04-20 01:22:00|8291.9|8290.4|8291.5|8290|8292|8290.5|8291.4|8289.9|35
1650417730000|2022-04-20 01:22:10|8291.2|8289.7|8291.2|8289.7|8291.5|8290|8290.9|8289.4|35
1650417740000|2022-04-20 01:22:20|8291.3|8289.8|8291|8289.5|8291.3|8289.8|8290.8|8289.3|28
1650417750000|2022-04-20 01:22:30|8291.1|8289.6|8291.3|8289.8|8291.4|8289.9|8291|8289.5|22
1650417760000|2022-04-20 01:22:40|8291.4|8289.9|8291.2|8289.7|8291.4|8289.9|8291|8289.5|24
1650417770000|2022-04-20 01:22:50|8291.1|8289.6|8291.4|8289.9|8291.4|8289.9|8290.6|8289.1|26
1650417780000|2022-04-20 01:23:00|8291|8289.5|8291.8|8290.3|8291.9|8290.4|8291|8289.5|32
1650417790000|2022-04-20 01:23:10|8291.9|8290.4|8291.7|8290.2|8291.9|8290.4|8291.5|8290|23
1650417800000|2022-04-20 01:23:20|8291.8|8290.3|8291.6|8290.1|8291.9|8290.4|8291.5|8290|21
1650417810000|2022-04-20 01:23:30|8291.3|8289.8|8291.1|8289.6|8291.7|8290.2|8291|8289.5|23
1650417820000|2022-04-20 01:23:40|8291.2|8289.7|8291.4|8289.9|8291.5|8290|8291.2|8289.7|19
1650417830000|2022-04-20 01:23:50|8291.3|8289.8|8291.2|8289.7|8291.6|8290.1|8291.1|8289.6|19
1650417840000|2022-04-20 01:24:00|8291.3|8289.8|8291.5|8290|8291.5|8290|8290.9|8289.4|21
1650417850000|2022-04-20 01:24:10|8291.4|8289.9|8291.1|8289.6|8291.5|8290|8290.9|8289.4|26
1650417860000|2022-04-20 01:24:20|8291|8289.5|8291|8289.5|8291.2|8289.7|8290.9|8289.4|21
1650417870000|2022-04-20 01:24:30|8290.9|8289.4|8291.1|8289.6|8291.2|8289.7|8290.9|8289.4|20
1650417880000|2022-04-20 01:24:40|8291.2|8289.7|8291.3|8289.8|8291.4|8289.9|8291|8289.5|10
1650417890000|2022-04-20 01:24:50|8291.2|8289.7|8291.3|8289.8|8291.3|8289.8|8291.1|8289.6|8
1650417900000|2022-04-20 01:25:00|8291.4|8289.9|8291|8289.5|8291.4|8289.9|8291|8289.5|11
1650417910000|2022-04-20 01:25:10|8291.1|8289.6|8290.3|8288.8|8291.1|8289.6|8290.3|8288.8|16
1650417920000|2022-04-20 01:25:20|8290.4|8288.9|8290.4|8288.9|8290.5|8289|8290.1|8288.6|23
1650417930000|2022-04-20 01:25:30|8290.5|8289|8290.4|8288.9|8290.5|8289|8290.3|8288.8|14
1650417940000|2022-04-20 01:25:40|8290.3|8288.8|8290.4|8288.9|8290.6|8289.1|8290.3|8288.8|16
1650417950000|2022-04-20 01:25:50|8290.3|8288.8|8290.2|8288.7|8290.4|8288.9|8289.9|8288.4|22
1650417960000|2022-04-20 01:26:00|8290.1|8288.6|8289.9|8288.4|8290.3|8288.8|8289.8|8288.3|25
1650417970000|2022-04-20 01:26:10|8289.8|8288.3|8289.7|8288.2|8289.9|8288.4|8289.3|8287.8|14
1650417980000|2022-04-20 01:26:20|8289.8|8288.3|8289.1|8287.6|8289.8|8288.3|8289|8287.5|20
1650417990000|2022-04-20 01:26:30|8288.9|8287.4|8288.3|8286.8|8289.1|8287.6|8288.1|8286.6|37
1650418000000|2022-04-20 01:26:40|8288.2|8286.7|8288.4|8286.9|8288.8|8287.3|8288|8286.5|40
1650418010000|2022-04-20 01:26:50|8288.5|8287|8288.3|8286.8|8288.6|8287.1|8288.2|8286.7|17
1650418020000|2022-04-20 01:27:00|8288.2|8286.7|8288.1|8286.6|8288.5|8287|8288|8286.5|27
1650418030000|2022-04-20 01:27:10|8288.3|8286.8|8289.4|8287.9|8289.4|8287.9|8288.1|8286.6|41
1650418040000|2022-04-20 01:27:20|8289.3|8287.8|8289.5|8288|8289.6|8288.1|8288.8|8287.3|29
1650418050000|2022-04-20 01:27:30|8289.4|8287.9|8289.2|8287.7|8289.5|8288|8288.8|8287.3|32
1650418060000|2022-04-20 01:27:40|8289|8287.5|8288.8|8287.3|8289.2|8287.7|8288.7|8287.2|22
1650418070000|2022-04-20 01:27:50|8288.9|8287.4|8289|8287.5|8289.3|8287.8|8288.8|8287.3|20
1650418080000|2022-04-20 01:28:00|8289.1|8287.6|8289|8287.5|8289.3|8287.8|8288.9|8287.4|27
1650418090000|2022-04-20 01:28:10|8288.9|8287.4|8289.1|8287.6|8289.3|8287.8|8288.8|8287.3|43
1650418100000|2022-04-20 01:28:20|8289.2|8287.7|8289|8287.5|8289.2|8287.7|8288.8|8287.3|25
1650418110000|2022-04-20 01:28:30|8289.1|8287.6|8288.8|8287.3|8289.1|8287.6|8288.4|8286.9|25
1650418120000|2022-04-20 01:28:40|8288.9|8287.4|8288.6|8287.1|8288.9|8287.4|8288.4|8286.9|31
1650418130000|2022-04-20 01:28:50|8288.5|8287|8288.4|8286.9|8288.8|8287.3|8288.4|8286.9|23
1650418140000|2022-04-20 01:29:00|8288|8286.5|8288.5|8287|8288.5|8287|8287.9|8286.4|27
1650418150000|2022-04-20 01:29:10|8288|8286.5|8288.6|8287.1|8288.6|8287.1|8288|8286.5|23
1650418160000|2022-04-20 01:29:20|8288.2|8286.7|8288.6|8287.1|8288.6|8287.1|8288.2|8286.7|22
1650418170000|2022-04-20 01:29:30|8288.4|8286.9|8288.4|8286.9|8288.7|8287.2|8288.3|8286.8|24
1650418180000|2022-04-20 01:29:40|8288.5|8287|8288.1|8286.6|8288.5|8287|8287.9|8286.4|36
1650418190000|2022-04-20 01:29:50|8288.3|8286.8|8288.3|8286.8|8288.6|8287.1|8288|8286.5|18
1650418200000|2022-04-20 01:30:00|8288.1|8286.6|8287.9|8286.4|8288.6|8287.1|8287.7|8286.2|31
1650418210000|2022-04-20 01:30:10|8288|8286.5|8288.1|8286.6|8288.3|8286.8|8287.5|8286|36
1650418220000|2022-04-20 01:30:20|8288|8286.5|8288.1|8286.6|8288.2|8286.7|8287.7|8286.2|25
1650418230000|2022-04-20 01:30:30|8288|8286.5|8288.5|8287|8288.6|8287.1|8287.7|8286.2|24
1650418240000|2022-04-20 01:30:40|8288.3|8286.8|8288.4|8286.9|8288.7|8287.2|8288.1|8286.6|40
1650418250000|2022-04-20 01:30:50|8288.5|8287|8288.3|8286.8|8288.5|8287|8287.9|8286.4|45
1650418260000|2022-04-20 01:31:00|8288.4|8286.9|8288.3|8286.8|8288.5|8287|8288|8286.5|33
1650418270000|2022-04-20 01:31:10|8288.2|8286.7|8288.4|8286.9|8288.6|8287.1|8288|8286.5|40
1650418280000|2022-04-20 01:31:20|8288.5|8287|8288.4|8286.9|8288.5|8287|8288.2|8286.7|22
1650418290000|2022-04-20 01:31:30|8288.3|8286.8|8288.1|8286.6|8288.4|8286.9|8287.8|8286.3|26
1650418300000|2022-04-20 01:31:40|8287.6|8286.1|8287.6|8286.1|8288.2|8286.7|8287.2|8285.7|39
1650418310000|2022-04-20 01:31:50|8287.7|8286.2|8287.7|8286.2|8287.7|8286.2|8287.5|8286|12
1650418320000|2022-04-20 01:32:00|8287.4|8285.9|8287.7|8286.2|8287.9|8286.4|8287.2|8285.7|30
1650418330000|2022-04-20 01:32:10|8287.6|8286.1|8287.6|8286.1|8287.9|8286.4|8287.4|8285.9|18
1650418340000|2022-04-20 01:32:20|8287.7|8286.2|8287.9|8286.4|8288.1|8286.6|8287.5|8286|23
1650418350000|2022-04-20 01:32:30|8287.8|8286.3|8287.7|8286.2|8288|8286.5|8287.4|8285.9|39
1650418360000|2022-04-20 01:32:40|8287.8|8286.3|8286.9|8285.4|8287.8|8286.3|8286.9|8285.4|33
1650418370000|2022-04-20 01:32:50|8287.2|8285.7|8286.7|8285.2|8287.3|8285.8|8286.6|8285.1|37
1650418380000|2022-04-20 01:33:00|8286.8|8285.3|8286.8|8285.3|8287|8285.5|8286.2|8284.7|27
1650418390000|2022-04-20 01:33:10|8286.7|8285.2|8286.6|8285.1|8286.7|8285.2|8285.8|8284.3|37
1650418400000|2022-04-20 01:33:20|8286.2|8284.7|8286.2|8284.7|8286.6|8285.1|8285.9|8284.4|17
1650418410000|2022-04-20 01:33:30|8286.3|8284.8|8286.7|8285.2|8286.9|8285.4|8286.2|8284.7|37
1650418420000|2022-04-20 01:33:40|8286.5|8285|8286.5|8285|8286.8|8285.3|8286.4|8284.9|20
1650418430000|2022-04-20 01:33:50|8286.3|8284.8|8286.3|8284.8|8286.8|8285.3|8286.3|8284.8|22
1650418440000|2022-04-20 01:34:00|8286.4|8284.9|8286.6|8285.1|8286.7|8285.2|8286.1|8284.6|23
1650418450000|2022-04-20 01:34:10|8286.5|8285|8286.5|8285|8286.7|8285.2|8286.3|8284.8|28
1650418460000|2022-04-20 01:34:20|8286.2|8284.7|8286.7|8285.2|8286.9|8285.4|8286.2|8284.7|45
1650418470000|2022-04-20 01:34:30|8286.8|8285.3|8286.6|8285.1|8287.1|8285.6|8286.6|8285.1|50
1650418480000|2022-04-20 01:34:40|8286.8|8285.3|8286.5|8285|8287|8285.5|8286.1|8284.6|45
1650418490000|2022-04-20 01:34:50|8286.2|8284.7|8286.2|8284.7|8286.9|8285.4|8286.2|8284.7|45
1650418500000|2022-04-20 01:35:00|8286.5|8285|8286.7|8285.2|8286.9|8285.4|8286.1|8284.6|52
1650418510000|2022-04-20 01:35:10|8286.6|8285.1|8287.1|8285.6|8287.1|8285.6|8286.5|8285|34
1650418520000|2022-04-20 01:35:20|8287|8285.5|8286.7|8285.2|8287.2|8285.7|8286.6|8285.1|40
1650418530000|2022-04-20 01:35:30|8286.9|8285.4|8287.1|8285.6|8287.4|8285.9|8286.7|8285.2|31
1650418540000|2022-04-20 01:35:40|8286.8|8285.3|8286.7|8285.2|8287|8285.5|8286.3|8284.8|26
1650418550000|2022-04-20 01:35:50|8286.8|8285.3|8287.1|8285.6|8287.1|8285.6|8286.6|8285.1|9
1650418560000|2022-04-20 01:36:00|8287.2|8285.7|8287.1|8285.6|8287.2|8285.7|8286.7|8285.2|17
1650418570000|2022-04-20 01:36:10|8287.2|8285.7|8287.3|8285.8|8287.3|8285.8|8287|8285.5|11
1650418580000|2022-04-20 01:36:20|8287.4|8285.9|8286.9|8285.4|8287.4|8285.9|8286.8|8285.3|18
1650418590000|2022-04-20 01:36:30|8287|8285.5|8286.9|8285.4|8287.2|8285.7|8286.9|8285.4|9
1650418600000|2022-04-20 01:36:40|8286.8|8285.3|8287|8285.5|8287.1|8285.6|8286.6|8285.1|17
1650418610000|2022-04-20 01:36:50|8287.1|8285.6|8287|8285.5|8287.2|8285.7|8287|8285.5|8
1650418620000|2022-04-20 01:37:00|8286.9|8285.4|8287.1|8285.6|8287.2|8285.7|8286.9|8285.4|13
1650418630000|2022-04-20 01:37:10|8287|8285.5|8287|8285.5|8287.1|8285.6|8286.9|8285.4|15
1650418640000|2022-04-20 01:37:20|8286.9|8285.4|8287|8285.5|8287|8285.5|8286.8|8285.3|6
1650418650000|2022-04-20 01:37:30|8286.9|8285.4|8287|8285.5|8287.1|8285.6|8286.8|8285.3|12
1650418660000|2022-04-20 01:37:40|8286.9|8285.4|8286.9|8285.4|8287.1|8285.6|8286.9|8285.4|9
1650418670000|2022-04-20 01:37:50|8287|8285.5|8287|8285.5|8287|8285.5|8287|8285.5|1
1650418680000|2022-04-20 01:38:00|8286.9|8285.4|8286.4|8284.9|8286.9|8285.4|8286|8284.9|19
1650418690000|2022-04-20 01:38:10|8286.5|8285|8286.6|8285.1|8286.6|8285.3|8286.1|8285|17
1650418700000|2022-04-20 01:38:20|8286.7|8285.2|8286.6|8285.1|8286.7|8285.5|8286.3|8285|7
1650418710000|2022-04-20 01:38:30|8286.2|8285.3|8286.6|8285.1|8286.7|8285.3|8286.2|8285|12
1650418720000|2022-04-20 01:38:40|8286.5|8285|8286|8284.5|8286.5|8285|8286|8284.5|16
1650418730000|2022-04-20 01:38:50|8286.1|8284.6|8286.3|8284.8|8286.4|8284.9|8286|8284.5|7
1650418740000|2022-04-20 01:39:00|8286.2|8284.7|8285.8|8284.3|8286.4|8284.9|8285|8284.1|26
1650418750000|2022-04-20 01:39:10|8285.9|8284.4|8285.9|8284.4|8286|8284.5|8285.7|8284.2|11
1650418760000|2022-04-20 01:39:20|8286|8284.5|8286.2|8284.7|8286.3|8284.8|8286|8284.5|15
1650418770000|2022-04-20 01:39:30|8286.3|8284.8|8286.3|8284.8|8286.4|8285.1|8286|8284.7|11
1650418780000|2022-04-20 01:39:40|8286.2|8284.7|8286.4|8284.9|8286.5|8285|8286.2|8284.7|14
1650418790000|2022-04-20 01:39:50|8286.3|8284.8|8286.4|8284.9|8286.7|8285.2|8286.3|8284.8|19
1650418800000|2022-04-20 01:40:00|8286.5|8285|8286.2|8284.7|8286.5|8285|8285.7|8284.4|15
1650418810000|2022-04-20 01:40:10|8286.1|8284.6|8286.2|8284.7|8286.2|8284.7|8286.1|8284.6|4
1650418820000|2022-04-20 01:40:20|8286.1|8284.6|8285.6|8284.1|8286.3|8284.8|8285.6|8284.1|24
1650418830000|2022-04-20 01:40:30|8285.7|8284.2|8285.8|8284.3|8285.8|8284.3|8285.6|8284.1|12
1650418840000|2022-04-20 01:40:40|8285.9|8284.4|8285.5|8284|8286.2|8284.7|8285.5|8284|24
1650418850000|2022-04-20 01:40:50|8285.6|8284.1|8285.3|8283.8|8285.6|8284.1|8285.3|8283.8|14
1650418860000|2022-04-20 01:41:00|8285.4|8283.9|8285.6|8284.1|8285.7|8284.2|8285.3|8283.8|12
1650418870000|2022-04-20 01:41:10|8285.7|8284.2|8285.7|8284.2|8285.8|8284.6|8285.4|8284|15
1650418880000|2022-04-20 01:41:20|8285.6|8284.1|8285.6|8284.1|8285.8|8284.3|8285.6|8284.1|7
1650418890000|2022-04-20 01:41:30|8285.7|8284.2|8285.8|8284.3|8285.8|8284.3|8285.6|8284.1|11
1650418900000|2022-04-20 01:41:40|8285.7|8284.2|8285.9|8284.4|8286|8284.5|8285.7|8284.2|16
1650418910000|2022-04-20 01:41:50|8285.8|8284.3|8286|8284.5|8286|8284.5|8285.8|8284.3|7
1650418920000|2022-04-20 01:42:00|8286.1|8284.6|8285.9|8284.4|8286.2|8284.7|8285.9|8284.4|17
1650418930000|2022-04-20 01:42:10|8286|8284.5|8286|8284.5|8286.1|8284.6|8285.9|8284.4|17
1650418940000|2022-04-20 01:42:20|8286.1|8284.6|8285.7|8284.2|8286.1|8284.6|8285.7|8284.2|9
1650418950000|2022-04-20 01:42:30|8285.8|8284.3|8285.9|8284.4|8286|8284.5|8285.6|8284.1|14
1650418960000|2022-04-20 01:42:40|8285.8|8284.3|8285.9|8284.4|8286|8284.5|8285.8|8284.3|8
1650418970000|2022-04-20 01:42:50|8285.8|8284.3|8285.9|8284.4|8285.9|8284.4|8285.8|8284.3|2
1650418980000|2022-04-20 01:43:00|8285.8|8284.3|8285.8|8284.3|8285.9|8284.4|8285.7|8284.2|9
1650418990000|2022-04-20 01:43:10|8285.5|8284.6|8285.8|8284.3|8285.8|8284.6|8285.5|8284.1|7
1650419000000|2022-04-20 01:43:20|8285.7|8284.2|8285.9|8284.4|8285.9|8284.4|8285.7|8284.2|11
1650419010000|2022-04-20 01:43:30|8285.8|8284.3|8285.8|8284.3|8286|8284.5|8285.8|8284.3|13
1650419020000|2022-04-20 01:43:40|8285.9|8284.4|8285.8|8284.3|8285.9|8284.4|8285.8|8284.3|2
1650419030000|2022-04-20 01:43:50|8285.9|8284.4|8285.7|8284.2|8286|8284.5|8285.7|8284.2|7
1650419040000|2022-04-20 01:44:00|8285.6|8284.1|8285.5|8284|8285.7|8284.2|8285.5|8284|14
1650419050000|2022-04-20 01:44:10|8285.6|8284.1|8285.6|8284.1|8285.7|8284.5|8285.4|8284.1|6
1650419060000|2022-04-20 01:44:20|8285.7|8284.2|8285.6|8284.1|8285.7|8284.2|8285.6|8284.1|2
1650419070000|2022-04-20 01:44:30|8285.5|8284|8285.6|8284.1|8285.7|8284.2|8285.5|8284|11
1650419080000|2022-04-20 01:44:40|8285.7|8284.2|8285.5|8284|8285.7|8284.2|8285.5|8284|3
1650419090000|2022-04-20 01:44:50|8285.7|8284.2|8285.6|8284.1|8285.7|8284.2|8285.6|8284.1|6
1650419100000|2022-04-20 01:45:00|8285.7|8284.2|8285.5|8284|8285.7|8284.2|8285.4|8283.9|9
1650419110000|2022-04-20 01:45:10|8285.4|8283.9|8285.6|8284.1|8285.6|8284.1|8285.3|8283.8|10
1650419120000|2022-04-20 01:45:20|8285.7|8284.2|8285.7|8284.2|8285.8|8284.3|8285.6|8284.1|15
1650419130000|2022-04-20 01:45:30|8285.8|8284.3|8285.7|8284.2|8285.8|8284.3|8285.7|8284.2|16
1650419140000|2022-04-20 01:45:40|8285.8|8284.3|8285.7|8284.2|8285.8|8284.3|8285.6|8284.1|6
1650419150000|2022-04-20 01:45:50|8285.8|8284.3|8286|8284.5|8286.1|8284.6|8285.7|8284.2|11
1650419160000|2022-04-20 01:46:00|8285.9|8284.4|8285.7|8284.2|8285.9|8284.4|8285.7|8284.2|13
1650419170000|2022-04-20 01:46:10|8285.8|8284.3|8285.5|8284|8285.8|8284.3|8285.4|8283.9|21
1650419180000|2022-04-20 01:46:20|8285.4|8283.9|8285.7|8284.2|8285.8|8284.3|8285.3|8283.8|13
1650419190000|2022-04-20 01:46:30|8285.6|8284.1|8285.6|8284.1|8285.7|8284.2|8285.5|8284|9
1650419200000|2022-04-20 01:46:40|8285.7|8284.2|8285.7|8284.2|8285.7|8284.2|8285.5|8284|13
1650419210000|2022-04-20 01:46:50|8285.6|8284.1|8285.7|8284.2|8285.8|8284.3|8285.6|8284.1|5
1650419220000|2022-04-20 01:47:00|8285.8|8284.3|8285.8|8284.3|8285.9|8284.4|8285.7|8284.2|11
1650419230000|2022-04-20 01:47:10|8285.9|8284.4|8285.9|8284.4|8286|8284.5|8285.9|8284.4|3
1650419240000|2022-04-20 01:47:20|8286|8284.5|8286|8284.5|8286|8284.5|8285.9|8284.4|5
1650419250000|2022-04-20 01:47:30|8285.9|8284.4|8286|8284.5|8286|8284.5|8285.9|8284.4|4
1650419260000|2022-04-20 01:47:40|8285.9|8284.4|8285.9|8284.4|8286|8284.5|8285.9|8284.4|3
1650419270000|2022-04-20 01:47:50|8286|8284.5|8286|8284.5|8286|8284.5|8286|8284.5|1
1650419280000|2022-04-20 01:48:00|8286.1|8284.6|8286.1|8284.6|8286.1|8284.6|8286|8284.5|3
1650419290000|2022-04-20 01:48:10|8286|8284.5|8286|8284.5|8286|8284.5|8286|8284.5|1
1650419300000|2022-04-20 01:48:20|8285.9|8284.4|8285.6|8284.1|8285.9|8284.4|8285.6|8284.1|12
1650419310000|2022-04-20 01:48:30|8285.5|8284|8285.5|8284|8285.6|8284.1|8285.5|8284|9
1650419320000|2022-04-20 01:48:40|8285.4|8283.9|8285.6|8284.1|8285.6|8284.1|8285.4|8283.9|3
1650419330000|2022-04-20 01:48:50|8285.7|8284.2|8285.7|8284.2|8285.8|8284.3|8285.7|8284.2|3
1650419340000|2022-04-20 01:49:00|8285.6|8284.1|8285.1|8283.6|8285.6|8284.3|8285.1|8283.6|14
1650419350000|2022-04-20 01:49:10|8285.2|8283.7|8285|8283.5|8285.2|8283.7|8284.9|8283.4|7
1650419360000|2022-04-20 01:49:20|8285.1|8283.6|8285.5|8284|8285.5|8284|8285|8283.5|12
1650419370000|2022-04-20 01:49:30|8285.4|8283.9|8285.1|8283.6|8285.6|8284.1|8285.1|8283.6|17
1650419380000|2022-04-20 01:49:40|8285.2|8283.7|8284.9|8283.4|8285.2|8283.7|8284.9|8283.4|5
1650419390000|2022-04-20 01:49:50|8284.7|8283.2|8284.4|8282.9|8284.8|8283.3|8284.3|8282.8|24
1650419400000|2022-04-20 01:50:00|8284.5|8283|8284.2|8282.7|8284.5|8283|8284.1|8282.6|10
1650419410000|2022-04-20 01:50:10|8284.3|8282.8|8284.2|8282.7|8284.3|8282.8|8284.2|8282.7|4
1650419420000|2022-04-20 01:50:20|8284.1|8282.6|8284.2|8282.7|8284.7|8283.2|8284.1|8282.6|12
1650419430000|2022-04-20 01:50:30|8284.3|8282.8|8284.3|8282.8|8284.4|8282.9|8284|8282.5|12
1650419440000|2022-04-20 01:50:40|8284.4|8282.9|8284.6|8283.1|8284.6|8283.1|8284.2|8282.7|8
1650419450000|2022-04-20 01:50:50|8284.7|8283.2|8284.5|8283|8284.7|8283.2|8284.5|8283|11
1650419460000|2022-04-20 01:51:00|8284.6|8283.1|8284.9|8283.4|8284.9|8283.4|8284.4|8282.9|19
1650419470000|2022-04-20 01:51:10|8284.8|8283.3|8285.2|8283.7|8285.3|8283.8|8284.7|8283.2|20
1650419480000|2022-04-20 01:51:20|8285.1|8283.6|8285.2|8283.7|8285.4|8283.9|8285|8283.5|22
1650419490000|2022-04-20 01:51:30|8285.1|8283.6|8285.2|8283.7|8285.4|8283.9|8285.1|8283.6|16
1650419500000|2022-04-20 01:51:40|8285.3|8283.8|8285.1|8283.6|8285.4|8283.9|8285.1|8283.6|9
1650419510000|2022-04-20 01:51:50|8285|8283.5|8285|8283.5|8285.2|8283.7|8284.9|8283.4|17
1650419520000|2022-04-20 01:52:00|8284.9|8283.4|8285.1|8283.6|8285.1|8283.6|8284.8|8283.3|7
1650419530000|2022-04-20 01:52:10|8285.2|8283.7|8285.1|8283.6|8285.4|8283.9|8285.1|8283.6|12
1650419540000|2022-04-20 01:52:20|8285.2|8283.7|8285.1|8283.6|8285.3|8283.8|8285.1|8283.6|8
1650419550000|2022-04-20 01:52:30|8285|8283.5|8285.1|8283.6|8285.1|8283.6|8285|8283.5|10
1650419560000|2022-04-20 01:52:40|8285|8283.5|8284.9|8283.4|8285.1|8283.6|8284.9|8283.4|8
1650419570000|2022-04-20 01:52:50|8284.8|8283.3|8284.9|8283.4|8285|8283.5|8284.7|8283.2|8
1650419580000|2022-04-20 01:53:00|8285|8283.5|8284.6|8283.1|8285|8283.5|8284.6|8283.1|13
1650419590000|2022-04-20 01:53:10|8284.8|8283.3|8285|8283.5|8285|8283.5|8284.8|8283.3|21
1650419600000|2022-04-20 01:53:20|8285.1|8283.6|8285|8283.5|8285.1|8283.6|8285|8283.5|8
1650419610000|2022-04-20 01:53:30|8285.1|8283.6|8284.8|8283.3|8285.1|8283.6|8284.8|8283.3|16
1650419620000|2022-04-20 01:53:40|8284.9|8283.4|8285.1|8283.6|8285.1|8283.6|8284.9|8283.4|9
1650419630000|2022-04-20 01:53:50|8285|8283.5|8285.1|8283.6|8285.2|8284|8284.8|8283.5|9
1650419640000|2022-04-20 01:54:00|8284.7|8283.8|8285.1|8283.6|8285.2|8283.8|8284.7|8283.5|13
1650419650000|2022-04-20 01:54:10|8285.2|8283.7|8285.8|8284.3|8285.8|8284.3|8285.1|8283.6|17
1650419660000|2022-04-20 01:54:20|8285.9|8284.4|8285.9|8284.4|8286|8284.5|8285.5|8284|26
1650419670000|2022-04-20 01:54:30|8286|8284.5|8286|8284.5|8286.1|8284.6|8285.8|8284.3|17
1650419680000|2022-04-20 01:54:40|8286.1|8284.6|8285.8|8284.3|8286.2|8284.7|8285.7|8284.2|20
1650419690000|2022-04-20 01:54:50|8285.7|8284.2|8286.1|8284.6|8286.1|8284.6|8285.6|8284.1|11
1650419700000|2022-04-20 01:55:00|8285.9|8284.4|8285.8|8284.3|8285.9|8284.4|8285.7|8284.2|16
1650419710000|2022-04-20 01:55:10|8285.7|8284.2|8285.9|8284.4|8286|8284.5|8285.7|8284.2|7
1650419720000|2022-04-20 01:55:20|8285.8|8284.3|8285.9|8284.4|8285.9|8284.4|8285.8|8284.3|4
1650419730000|2022-04-20 01:55:30|8286.3|8284.8|8286.2|8284.7|8286.3|8284.8|8286|8284.5|12
1650419740000|2022-04-20 01:55:40|8286.1|8284.6|8286.3|8284.8|8286.3|8284.8|8286|8284.5|9
1650419750000|2022-04-20 01:55:50|8286.4|8284.9|8286.3|8284.8|8286.4|8284.9|8286.2|8284.7|9
1650419760000|2022-04-20 01:56:00|8286.2|8284.7|8286.4|8284.9|8286.5|8285|8286.1|8284.6|13
1650419770000|2022-04-20 01:56:10|8286.5|8285|8286.5|8285|8286.8|8285.4|8286.2|8285|20
1650419780000|2022-04-20 01:56:20|8286.4|8284.9|8286.8|8285.3|8286.9|8285.4|8286.4|8284.9|11
1650419790000|2022-04-20 01:56:30|8286.7|8285.2|8286.7|8285.2|8286.8|8285.3|8286.6|8285.1|9
1650419800000|2022-04-20 01:56:40|8286.6|8285.1|8286.8|8285.3|8286.9|8285.4|8286.6|8285.1|15
1650419810000|2022-04-20 01:56:50|8286.7|8285.2|8286.9|8285.4|8287.1|8285.6|8286.4|8285.1|16
1650419820000|2022-04-20 01:57:00|8287|8285.5|8287.2|8285.7|8287.2|8286|8286.7|8285.4|16
1650419830000|2022-04-20 01:57:10|8287.1|8285.6|8287.3|8285.8|8287.3|8285.8|8287.1|8285.6|7
1650419840000|2022-04-20 01:57:20|8287.4|8285.9|8287.1|8285.6|8287.4|8285.9|8287.1|8285.6|10
1650419850000|2022-04-20 01:57:30|8287.2|8285.7|8287.2|8285.7|8287.3|8285.8|8287.1|8285.6|11
1650419860000|2022-04-20 01:57:40|8287.3|8285.8|8287.4|8285.9|8287.6|8286.1|8287.2|8285.7|10
1650419870000|2022-04-20 01:57:50|8287.5|8286|8287.7|8286.2|8287.8|8286.3|8287.4|8285.9|17
1650419880000|2022-04-20 01:58:00|8287.8|8286.3|8287.4|8286.5|8287.9|8286.5|8287.4|8286|17
1650419890000|2022-04-20 01:58:10|8287.6|8286.1|8287.7|8286.2|8287.8|8286.3|8287.5|8286|24
1650419900000|2022-04-20 01:58:20|8287.8|8286.3|8287.6|8286.1|8287.8|8286.3|8287.6|8286.1|5
1650419910000|2022-04-20 01:58:30|8287.7|8286.2|8287.5|8286|8287.7|8286.2|8287.5|8286|7
1650419920000|2022-04-20 01:58:40|8287.6|8286.1|8287.5|8286|8287.6|8286.1|8287.4|8285.9|16
1650419930000|2022-04-20 01:58:50|8287.4|8285.9|8287.7|8286.2|8287.7|8286.2|8287.4|8285.9|4
1650419940000|2022-04-20 01:59:00|8287.8|8286.3|8287.6|8286.1|8287.8|8286.3|8287.5|8286|21
1650419950000|2022-04-20 01:59:10|8287.5|8286|8287|8285.5|8287.6|8286.1|8286.9|8285.4|12
1650419960000|2022-04-20 01:59:20|8286.9|8285.4|8287|8285.5|8287|8285.5|8286.6|8285.1|18
1650419970000|2022-04-20 01:59:30|8286.9|8285.4|8287.5|8286|8287.5|8286.2|8286.9|8285.4|19
1650419980000|2022-04-20 01:59:40|8287.6|8286.1|8287.6|8286.1|8287.7|8286.2|8287.6|8286.1|11
1650419990000|2022-04-20 01:59:50|8287.7|8286.2|8287.6|8286.1|8287.7|8286.2|8287.6|8286.1|6
1650420000000|2022-04-20 02:00:00|8287.7|8286.2|8288.1|8286.6|8288.1|8286.6|8287.5|8286|27
1650420010000|2022-04-20 02:00:10|8288|8286.5|8288.4|8286.9|8288.4|8286.9|8288|8286.5|14
1650420020000|2022-04-20 02:00:20|8288.3|8286.8|8288.8|8287.3|8288.9|8287.4|8288.3|8286.8|17
1650420030000|2022-04-20 02:00:30|8288.9|8287.4|8288.8|8287.3|8288.9|8287.4|8288.7|8287.2|10
1650420040000|2022-04-20 02:00:40|8288.7|8287.2|8288.8|8287.3|8288.8|8287.3|8288.7|8287.2|10
1650420050000|2022-04-20 02:00:50|8288.7|8287.2|8289.4|8287.9|8289.4|8288.3|8288.5|8287.2|15
1650420060000|2022-04-20 02:01:00|8289.3|8287.8|8289.4|8287.9|8289.4|8288.4|8289.1|8287.8|9
1650420070000|2022-04-20 02:01:10|8289.3|8288.4|8289.5|8288|8289.7|8288.5|8289.1|8287.8|24
1650420080000|2022-04-20 02:01:20|8289.6|8288.1|8289.8|8288.3|8289.8|8288.3|8289.5|8288|7
1650420090000|2022-04-20 02:01:30|8289.9|8288.4|8289.8|8288.3|8289.9|8288.4|8289.8|8288.3|4
1650420100000|2022-04-20 02:01:40|8289.9|8288.4|8289.3|8287.8|8289.9|8288.8|8289.2|8287.7|23
1650420110000|2022-04-20 02:01:50|8289.4|8287.9|8289.4|8287.9|8289.5|8288|8289.4|8287.9|7
1650420120000|2022-04-20 02:02:00|8289.5|8288|8289.5|8288|8289.6|8288.5|8289.3|8287.9|10
1650420130000|2022-04-20 02:02:10|8289.4|8288.5|8289.9|8288.4|8289.9|8288.5|8289.4|8288.1|10
1650420140000|2022-04-20 02:02:20|8289.8|8288.3|8289.7|8288.2|8289.8|8288.3|8289.5|8288|13
1650420150000|2022-04-20 02:02:30|8289.8|8288.3|8289|8287.5|8289.8|8288.3|8289|8287.5|11
1650420160000|2022-04-20 02:02:40|8288.9|8287.4|8289.1|8287.6|8289.1|8287.8|8288.6|8287.4|14
1650420170000|2022-04-20 02:02:50|8289|8287.5|8289|8287.5|8289.1|8287.6|8288.9|8287.4|9
1650420180000|2022-04-20 02:03:00|8288.9|8287.4|8288.8|8287.3|8288.9|8287.4|8288.7|8287.2|4
1650420190000|2022-04-20 02:03:10|8288.9|8287.4|8289.1|8287.6|8289.1|8287.6|8288.9|8287.4|3
1650420200000|2022-04-20 02:03:20|8289.2|8287.7|8289.3|8287.8|8289.4|8288.4|8289.1|8287.6|15
1650420210000|2022-04-20 02:03:30|8289.2|8287.7|8289.4|8287.9|8289.4|8287.9|8289.2|8287.7|7
1650420220000|2022-04-20 02:03:40|8289.5|8288|8289.5|8288|8289.6|8288.1|8289.4|8287.9|13
1650420230000|2022-04-20 02:03:50|8289.6|8288.1|8289.6|8288.1|8289.7|8288.2|8289.5|8288|13
1650420240000|2022-04-20 02:04:00|8289.7|8288.2|8289.3|8287.8|8289.7|8288.2|8289.3|8287.8|11
1650420250000|2022-04-20 02:04:10|8289.2|8287.7|8289.3|8287.8|8289.3|8287.8|8289.2|8287.7|10
1650420260000|2022-04-20 02:04:20|8289.2|8287.7|8288.6|8287.1|8289.3|8287.8|8288.6|8287.1|11
1650420270000|2022-04-20 02:04:30|8288.7|8287.2|8288.9|8287.4|8288.9|8287.4|8288.6|8287.1|11
1650420280000|2022-04-20 02:04:40|8288.8|8287.3|8288.9|8287.4|8288.9|8287.6|8288.5|8287.1|11
1650420290000|2022-04-20 02:04:50|8288.8|8287.3|8288.9|8287.4|8289.1|8287.6|8288.6|8287.1|15
1650420300000|2022-04-20 02:05:00|8289|8287.5|8288.8|8287.3|8289|8287.5|8288.8|8287.3|18
1650420310000|2022-04-20 02:05:10|8288.7|8287.2|8288.6|8287.1|8288.9|8287.4|8288.6|8287.1|10
1650420320000|2022-04-20 02:05:20|8288.8|8287.3|8288.9|8287.4|8288.9|8287.4|8288.7|8287.2|10
1650420330000|2022-04-20 02:05:30|8288.8|8287.3|8288.7|8287.2|8289|8287.5|8288.6|8287.1|14
1650420340000|2022-04-20 02:05:40|8288.6|8287.1|8288.8|8287.3|8288.9|8287.7|8288.5|8287.1|9
1650420350000|2022-04-20 02:05:50|8288.9|8287.4|8288.8|8287.3|8288.9|8287.6|8288.4|8287.2|14
1650420360000|2022-04-20 02:06:00|8288.7|8287.2|8289|8287.5|8289|8287.5|8288.7|8287.2|20
1650420370000|2022-04-20 02:06:10|8288.9|8287.4|8289.1|8287.6|8289.3|8287.8|8288.9|8287.4|10
1650420380000|2022-04-20 02:06:20|8289.2|8287.7|8289.3|8287.8|8289.4|8287.9|8289.1|8287.6|13
1650420390000|2022-04-20 02:06:30|8289.2|8287.7|8289.3|8287.8|8289.4|8287.9|8289.2|8287.7|6
1650420400000|2022-04-20 02:06:40|8289.4|8287.9|8289.2|8287.7|8289.4|8287.9|8289.2|8287.7|3
1650420410000|2022-04-20 02:06:50|8289.1|8287.6|8289.3|8287.8|8289.3|8287.8|8289.1|8287.6|5
1650420420000|2022-04-20 02:07:00|8289.4|8287.9|8289.4|8287.9|8289.5|8288|8289.3|8287.8|11
1650420430000|2022-04-20 02:07:10|8289.3|8287.8|8289.1|8287.6|8289.3|8287.8|8289.1|8287.6|9
1650420440000|2022-04-20 02:07:20|8289|8287.5|8289|8287.5|8289.1|8287.6|8289|8287.5|5
1650420450000|2022-04-20 02:07:30|8289.1|8287.6|8289|8287.5|8289.1|8287.6|8288.9|8287.4|9
1650420460000|2022-04-20 02:07:40|8289.1|8287.6|8289|8287.5|8289.1|8287.6|8289|8287.5|6
1650420470000|2022-04-20 02:07:50|8289.1|8287.6|8288.9|8287.4|8289.1|8287.6|8288.8|8287.3|11
1650420480000|2022-04-20 02:08:00|8288.8|8287.3|8288.4|8286.9|8288.9|8287.4|8288.4|8286.9|21
1650420490000|2022-04-20 02:08:10|8288.3|8286.8|8288.5|8287|8288.6|8287.1|8288.3|8286.8|13
1650420500000|2022-04-20 02:08:20|8288.6|8287.1|8288.1|8286.6|8288.6|8287.1|8288|8286.5|8
1650420510000|2022-04-20 02:08:30|8288|8286.5|8287.9|8286.4|8288.2|8286.7|8287.9|8286.4|12
1650420520000|2022-04-20 02:08:40|8288|8286.5|8287.7|8286.2|8288.1|8286.6|8287.6|8286.1|14
1650420540000|2022-04-20 02:09:00|8287.8|8286.3|8287.6|8286.1|8287.8|8286.3|8287.5|8286|13
1650420550000|2022-04-20 02:09:10|8287.5|8286|8287.6|8286.1|8287.6|8286.1|8287.4|8285.9|7
1650420560000|2022-04-20 02:09:20|8287.5|8286|8287.2|8285.7|8287.5|8286|8287|8285.5|18
1650420570000|2022-04-20 02:09:30|8287.1|8285.6|8287|8285.5|8287.2|8285.7|8286.8|8285.3|20
1650420580000|2022-04-20 02:09:40|8286.9|8285.4|8286.8|8285.3|8286.9|8285.4|8286.8|8285.3|4
1650420590000|2022-04-20 02:09:50|8286.9|8285.4|8286.9|8285.4|8286.9|8285.4|8286.7|8285.2|7
1650420600000|2022-04-20 02:10:00|8286.8|8285.3|8286.7|8285.2|8286.8|8285.3|8286.7|8285.2|10
1650420610000|2022-04-20 02:10:10|8286.8|8285.3|8286.7|8285.2|8286.8|8285.3|8286.7|8285.2|8
1650420620000|2022-04-20 02:10:20|8286.8|8285.3|8286.7|8285.2|8287|8285.5|8286.7|8285.2|14
1650420630000|2022-04-20 02:10:30|8286.6|8285.1|8286.8|8285.3|8286.8|8285.3|8286.5|8285|5
1650420640000|2022-04-20 02:10:40|8286.9|8285.4|8286.8|8285.3|8286.9|8285.4|8286.8|8285.3|2
1650420650000|2022-04-20 02:10:50|8286.9|8285.4|8286.8|8285.3|8287.1|8285.6|8286.8|8285.3|10
1650420660000|2022-04-20 02:11:00|8287|8285.5|8287.2|8285.7|8287.2|8285.8|8286.6|8285.5|9
1650420670000|2022-04-20 02:11:10|8287.3|8285.8|8287.1|8285.6|8287.3|8285.8|8287|8285.5|12
1650420680000|2022-04-20 02:11:20|8286.9|8285.4|8286.9|8285.4|8287.1|8285.6|8286.8|8285.3|10
1650420690000|2022-04-20 02:11:30|8287|8285.5|8287.1|8285.6|8287.2|8286|8286.8|8285.4|19
1650420700000|2022-04-20 02:11:40|8287|8285.5|8287.3|8285.8|8287.5|8286.3|8287|8285.5|21
1650420710000|2022-04-20 02:11:50|8287.4|8285.9|8287.5|8286|8287.6|8286.1|8287.2|8285.7|17
1650420720000|2022-04-20 02:12:00|8287.6|8286.1|8287.5|8286|8287.7|8286.4|8287.2|8285.9|19
1650420730000|2022-04-20 02:12:10|8287.6|8286.1|8287.3|8285.8|8287.6|8286.1|8287.3|8285.8|16
1650420740000|2022-04-20 02:12:20|8287.4|8285.9|8287.2|8285.7|8287.4|8285.9|8287.1|8285.6|13
1650420750000|2022-04-20 02:12:30|8287.1|8285.6|8286.9|8285.4|8287.1|8285.6|8286.9|8285.4|13
1650420770000|2022-04-20 02:12:50|8287|8285.5|8287|8285.5|8287|8285.5|8286.9|8285.4|5
1650420780000|2022-04-20 02:13:00|8287.1|8285.6|8286.8|8285.3|8287.1|8285.6|8286.8|8285.3|8
1650420790000|2022-04-20 02:13:10|8286.7|8285.2|8286.7|8285.2|8286.8|8285.3|8286.7|8285.2|7
1650420800000|2022-04-20 02:13:20|8286.8|8285.3|8286.8|8285.3|8286.9|8285.4|8286.8|8285.3|9
1650420810000|2022-04-20 02:13:30|8286.9|8285.4|8286.9|8285.4|8286.9|8285.4|8286.8|8285.3|3
1650420820000|2022-04-20 02:13:40|8287.1|8285.6|8286.9|8285.4|8287.1|8285.6|8286.8|8285.3|15
1650420830000|2022-04-20 02:13:50|8286.8|8285.3|8286.7|8285.2|8286.9|8285.4|8286.7|8285.2|12
1650420840000|2022-04-20 02:14:00|8286.8|8285.3|8286.8|8285.3|8286.8|8285.3|8286.7|8285.2|7
1650420850000|2022-04-20 02:14:10|8286.7|8285.2|8286.8|8285.3|8286.8|8285.3|8286.7|8285.2|4
1650420860000|2022-04-20 02:14:20|8286.9|8285.4|8286.7|8285.2|8286.9|8285.4|8286.7|8285.2|8
1650420870000|2022-04-20 02:14:30|8286.9|8285.4|8286.7|8285.2|8286.9|8285.4|8286.7|8285.2|9
1650420880000|2022-04-20 02:14:40|8286.6|8285.1|8286.7|8285.2|8286.7|8285.2|8286.6|8285.1|4
1650420890000|2022-04-20 02:14:50|8286.6|8285.1|8287.1|8285.6|8287.1|8285.6|8286.6|8285.1|20
1650420900000|2022-04-20 02:15:00|8287.2|8285.7|8287.2|8285.7|8287.3|8285.8|8287.2|8285.7|7
1650420910000|2022-04-20 02:15:10|8287.1|8285.6|8287.1|8285.6|8287.1|8285.6|8287.1|8285.6|1
1650420920000|2022-04-20 02:15:20|8287.2|8285.7|8287.1|8285.6|8287.2|8285.7|8287.1|8285.6|2
1650420930000|2022-04-20 02:15:30|8287.2|8285.7|8287.2|8285.7|8287.2|8285.7|8287.2|8285.7|1
1650420940000|2022-04-20 02:15:40|8287.3|8285.8|8287.2|8285.7|8287.3|8286.1|8287|8285.7|8
1650420950000|2022-04-20 02:15:50|8287.1|8285.6|8287.1|8285.6|8287.2|8285.7|8287.1|8285.6|3
1650420960000|2022-04-20 02:16:00|8287.2|8285.7|8287.2|8285.7|8287.3|8286.1|8286.9|8285.7|7
1650420970000|2022-04-20 02:16:10|8287.3|8285.8|8287.7|8286.2|8287.8|8286.6|8287.2|8285.7|22
1650420980000|2022-04-20 02:16:20|8287.6|8286.1|8287.7|8286.2|8287.8|8286.3|8287.6|8286.1|16
1650420990000|2022-04-20 02:16:30|8287.8|8286.3|8287.7|8286.2|8287.8|8286.3|8287.7|8286.2|6
1650421000000|2022-04-20 02:16:40|8287.6|8286.1|8287.9|8286.4|8288.1|8286.6|8287.6|8286.1|16
1650421010000|2022-04-20 02:16:50|8288|8286.5|8287.8|8286.3|8288|8286.5|8287.8|8286.3|15
1650421020000|2022-04-20 02:17:00|8287.9|8286.4|8287.9|8286.4|8288|8286.5|8287.8|8286.3|7
1650421030000|2022-04-20 02:17:10|8288|8286.5|8287.9|8286.4|8288|8286.5|8287.9|8286.4|4
1650421040000|2022-04-20 02:17:20|8288|8286.5|8287.7|8286.2|8288|8286.5|8287.6|8286.1|9
1650421050000|2022-04-20 02:17:30|8287.8|8286.3|8287.7|8286.2|8287.8|8286.3|8287.6|8286.1|6
1650421060000|2022-04-20 02:17:40|8287.8|8286.3|8287.8|8286.3|8287.8|8286.3|8287.7|8286.2|7
1650421070000|2022-04-20 02:17:50|8287.9|8286.4|8287.8|8286.3|8287.9|8286.4|8287.8|8286.3|8
1650421080000|2022-04-20 02:18:00|8287.9|8286.4|8288|8286.5|8288.1|8286.6|8287.8|8286.3|15
1650421090000|2022-04-20 02:18:10|8288.1|8286.6|8288.1|8286.6|8288.1|8286.6|8288.1|8286.6|1
1650421100000|2022-04-20 02:18:20|8288|8286.5|8288|8286.5|8288.1|8286.6|8288|8286.5|7
1650421110000|2022-04-20 02:18:30|8287.9|8286.4|8288.1|8286.6|8288.2|8286.7|8287.9|8286.4|8
1650421120000|2022-04-20 02:18:40|8288|8286.5|8288.1|8286.6|8288.1|8286.6|8287.9|8286.4|4
1650421130000|2022-04-20 02:18:50|8288.2|8286.7|8287.9|8286.4|8288.3|8286.8|8287.8|8286.3|9
1650421140000|2022-04-20 02:19:00|8287.8|8286.3|8287.9|8286.4|8287.9|8286.4|8287.6|8286.1|15
1650421150000|2022-04-20 02:19:10|8287.8|8286.3|8288|8286.5|8288.1|8286.6|8287.8|8286.3|21
1650421160000|2022-04-20 02:19:20|8288.1|8286.6|8288|8286.5|8288.1|8286.6|8287.9|8286.4|10
1650421170000|2022-04-20 02:19:30|8287.9|8286.4|8287.9|8287|8288.3|8287.1|8287.9|8286.4|11
1650421180000|2022-04-20 02:19:40|8288.2|8286.7|8288.2|8286.7|8288.3|8286.8|8288.2|8286.7|11
1650421190000|2022-04-20 02:19:50|8288.3|8286.8|8288.2|8286.7|8288.3|8286.8|8288.1|8286.6|10
1650421200000|2022-04-20 02:20:00|8288.3|8286.8|8288|8286.5|8288.3|8286.8|8287.9|8286.4|18
1650421210000|2022-04-20 02:20:10|8288.1|8286.6|8288.4|8286.9|8288.5|8287|8288.1|8286.6|31
1650421220000|2022-04-20 02:20:20|8288.3|8286.8|8288.4|8286.9|8288.5|8287|8288.2|8286.7|16
1650421230000|2022-04-20 02:20:30|8288.5|8287|8288.3|8286.8|8288.5|8287|8288.3|8286.8|11
1650421240000|2022-04-20 02:20:40|8288.4|8286.9|8288.1|8286.6|8288.4|8286.9|8288|8286.5|16
1650421250000|2022-04-20 02:20:50|8288.2|8286.7|8288.3|8286.8|8288.4|8286.9|8288.1|8286.6|20
1650421260000|2022-04-20 02:21:00|8288.4|8286.9|8288.5|8287|8288.5|8287|8288.2|8286.7|12
1650421270000|2022-04-20 02:21:10|8288.4|8286.9|8289.3|8287.8|8289.3|8288|8288.4|8286.9|17
1650421280000|2022-04-20 02:21:20|8289.2|8287.7|8288.7|8287.2|8289.2|8287.7|8288.3|8287.1|25
1650421290000|2022-04-20 02:21:30|8288.9|8287.4|8288.8|8287.9|8289|8287.9|8288.7|8287.3|11
1650421300000|2022-04-20 02:21:40|8289|8288.1|8289.2|8287.7|8289.3|8288.1|8288.8|8287.5|16
1650421310000|2022-04-20 02:21:50|8289.1|8287.6|8289|8287.5|8289.2|8287.9|8288.6|8287.4|16
1650421320000|2022-04-20 02:22:00|8288.9|8287.4|8288.7|8287.2|8289.1|8287.6|8288.5|8287|25
1650421330000|2022-04-20 02:22:10|8288.6|8287.1|8288.6|8287.1|8288.7|8287.2|8288.5|8287|25
1650421340000|2022-04-20 02:22:20|8288.5|8287|8288.5|8287|8288.6|8287.3|8288.1|8286.6|20
1650421350000|2022-04-20 02:22:30|8288.3|8286.8|8288.3|8286.8|8288.6|8287.1|8287.9|8286.7|18
1650421360000|2022-04-20 02:22:40|8288.2|8286.7|8288.1|8286.6|8288.3|8286.8|8288|8286.5|10
1650421370000|2022-04-20 02:22:50|8288.2|8286.7|8288.2|8286.7|8288.2|8286.7|8288.1|8286.6|9
1650421380000|2022-04-20 02:23:00|8288.1|8286.6|8288.3|8286.8|8288.3|8286.8|8288.1|8286.6|9
1650421390000|2022-04-20 02:23:10|8288.4|8286.9|8288.4|8286.9|8288.4|8286.9|8288.3|8286.8|5
1650421400000|2022-04-20 02:23:20|8288.5|8287|8288.7|8287.2|8288.8|8287.3|8288.5|8287|5
1650421410000|2022-04-20 02:23:30|8288.6|8287.1|8288.7|8287.2|8288.7|8287.2|8288.6|8287.1|2
1650421420000|2022-04-20 02:23:40|8288.6|8287.1|8288.6|8287.1|8288.7|8287.2|8288.5|8287|13
1650421430000|2022-04-20 02:23:50|8288.7|8287.2|8288.7|8287.2|8288.7|8287.2|8288.6|8287.1|7
1650421440000|2022-04-20 02:24:00|8288.6|8287.1|8288.7|8287.2|8288.7|8287.2|8288.6|8287.1|2
1650421450000|2022-04-20 02:24:10|8288.6|8287.1|8288.7|8287.2|8288.7|8287.2|8288.5|8287|6
1650421460000|2022-04-20 02:24:20|8288.8|8287.3|8288.8|8287.3|8288.8|8287.3|8288.8|8287.3|1
1650421470000|2022-04-20 02:24:30|8288.9|8287.4|8288.7|8287.2|8288.9|8287.4|8288.6|8287.1|10
1650421480000|2022-04-20 02:24:40|8288.8|8287.3|8288.8|8287.3|8288.8|8287.3|8288.7|8287.2|7
1650421490000|2022-04-20 02:24:50|8288.7|8287.2|8288.7|8287.2|8288.8|8287.3|8288.7|8287.2|3
1650421500000|2022-04-20 02:25:00|8288.8|8287.3|8288.8|8287.3|8288.9|8287.4|8288.8|8287.3|7
1650421510000|2022-04-20 02:25:10|8288.9|8287.4|8288.8|8287.3|8289.1|8287.6|8288.7|8287.2|22
1650421520000|2022-04-20 02:25:20|8288.7|8287.2|8288.7|8287.2|8288.8|8287.3|8288.7|8287.2|7
1650421530000|2022-04-20 02:25:30|8288.6|8287.1|8288.9|8287.4|8288.9|8287.4|8288.4|8286.9|19
1650421540000|2022-04-20 02:25:40|8288.8|8287.3|8289.9|8288.4|8289.9|8288.4|8288.8|8287.3|29
1650421550000|2022-04-20 02:25:50|8289.8|8288.3|8290.5|8289|8290.5|8289|8289.7|8288.2|29
1650421560000|2022-04-20 02:26:00|8290.7|8289.2|8290.6|8289.1|8290.8|8289.3|8290.4|8288.9|18
1650421570000|2022-04-20 02:26:10|8290.7|8289.2|8290.5|8289|8290.7|8289.2|8290.5|8289|16
1650421580000|2022-04-20 02:26:20|8290.6|8289.1|8290.8|8289.3|8290.8|8289.3|8290.5|8289|20
1650421590000|2022-04-20 02:26:30|8290.7|8289.2|8290.7|8289.2|8291.1|8290.1|8290.7|8289.2|17
1650421600000|2022-04-20 02:26:40|8290.6|8289.1|8291.4|8289.9|8291.5|8290|8290.5|8289|18
1650421610000|2022-04-20 02:26:50|8291.3|8289.8|8291.7|8290.2|8291.8|8290.3|8291.3|8289.8|28
1650421620000|2022-04-20 02:27:00|8291.6|8290.1|8292.1|8290.6|8292.1|8290.6|8291.5|8290|34
1650421630000|2022-04-20 02:27:10|8292|8290.5|8291.2|8289.7|8292.1|8290.6|8291.1|8289.6|26
1650421640000|2022-04-20 02:27:20|8291.1|8289.6|8291.2|8289.7|8291.7|8290.2|8291.1|8289.6|29
1650421650000|2022-04-20 02:27:30|8291.1|8289.6|8291|8289.5|8291.6|8290.1|8290.9|8289.4|38
1650421660000|2022-04-20 02:27:40|8291.1|8289.6|8291.3|8289.8|8291.5|8290|8291|8289.5|30
1650421670000|2022-04-20 02:27:50|8291.4|8289.9|8291.6|8290.1|8291.9|8290.4|8291.1|8289.6|34
1650421680000|2022-04-20 02:28:00|8291.8|8290.3|8291.8|8290.3|8292|8290.5|8291.6|8290.1|23
1650421690000|2022-04-20 02:28:10|8291.9|8290.4|8291.7|8290.2|8292.1|8290.6|8291.5|8290|31
1650421700000|2022-04-20 02:28:20|8291.8|8290.3|8291.5|8290|8291.8|8290.3|8291.4|8289.9|14
1650421710000|2022-04-20 02:28:30|8291.7|8290.2|8291.6|8290.1|8291.9|8290.4|8291.6|8290|26
1650421720000|2022-04-20 02:28:40|8291.5|8290|8291.7|8290.2|8291.8|8290.3|8291.5|8290|16
1650421730000|2022-04-20 02:28:50|8291.9|8290.4|8291.9|8290.4|8292|8290.5|8291.6|8290.1|26
1650421740000|2022-04-20 02:29:00|8291.8|8290.3|8292.1|8290.6|8292.2|8290.7|8291.7|8290.2|20
1650421750000|2022-04-20 02:29:10|8292.2|8290.7|8291.9|8290.4|8292.3|8290.8|8291.9|8290.4|20
1650421760000|2022-04-20 02:29:20|8292|8290.5|8292.2|8290.7|8292.4|8290.9|8292|8290.5|13
1650421770000|2022-04-20 02:29:30|8292.3|8290.8|8292.4|8290.9|8292.7|8291.2|8292.1|8290.6|24
1650421780000|2022-04-20 02:29:40|8292.3|8290.8|8292.2|8290.7|8292.6|8291.1|8292.1|8290.6|29
1650421790000|2022-04-20 02:29:50|8292.1|8290.6|8292.5|8291|8292.6|8291.1|8292.1|8290.6|20
1650421800000|2022-04-20 02:30:00|8292.4|8290.9|8292.8|8291.3|8292.9|8291.4|8292.4|8290.9|24
1650421810000|2022-04-20 02:30:10|8292.9|8291.4|8292.9|8291.4|8293.1|8291.6|8292.7|8291.2|19
1650421820000|2022-04-20 02:30:20|8292.8|8291.3|8293|8291.5|8293.2|8291.7|8292.8|8291.3|19
1650421830000|2022-04-20 02:30:30|8293.2|8291.7|8292.3|8290.8|8293.2|8291.7|8292.3|8290.8|33
1650421840000|2022-04-20 02:30:40|8292.4|8290.9|8291.8|8290.3|8292.5|8291|8291.8|8290.3|16
1650421850000|2022-04-20 02:30:50|8291.9|8290.4|8291.9|8290.4|8292.1|8290.6|8291.8|8290.3|20
1650421860000|2022-04-20 02:31:00|8291.6|8290.1|8292|8290.5|8292.1|8290.6|8291.6|8290.1|22
1650421870000|2022-04-20 02:31:10|8291.9|8290.4|8291.7|8290.2|8292.2|8290.7|8291.7|8290.2|15
1650421880000|2022-04-20 02:31:20|8291.8|8290.3|8292|8290.5|8292.2|8290.7|8291.8|8290.3|22
1650421890000|2022-04-20 02:31:30|8292.1|8290.6|8292.2|8290.7|8292.3|8290.8|8292.1|8290.6|14
1650421900000|2022-04-20 02:31:40|8292.3|8290.8|8292.2|8290.7|8292.3|8290.8|8292.2|8290.7|6
1650421910000|2022-04-20 02:31:50|8292.3|8290.8|8292.5|8291|8292.6|8291.1|8292.1|8290.6|19
1650421920000|2022-04-20 02:32:00|8292.4|8290.9|8292.3|8290.8|8292.9|8291.4|8292.3|8290.8|21
1650421930000|2022-04-20 02:32:10|8292.4|8290.9|8292.4|8290.9|8292.4|8290.9|8292.3|8290.8|13
1650421940000|2022-04-20 02:32:20|8292.3|8290.8|8292.3|8290.8|8292.3|8290.8|8292.1|8290.6|18
1650421950000|2022-04-20 02:32:30|8292.2|8290.7|8292.3|8290.8|8292.4|8290.9|8292.1|8290.6|25
1650421960000|2022-04-20 02:32:40|8292.4|8290.9|8292.3|8290.8|8292.5|8291|8292.3|8290.8|6
1650421970000|2022-04-20 02:32:50|8292.2|8290.7|8292.3|8290.8|8292.5|8291|8292.2|8290.7|17
1650421980000|2022-04-20 02:33:00|8292.5|8291|8292.3|8290.8|8292.6|8291.1|8292|8290.5|27
1650421990000|2022-04-20 02:33:10|8292.4|8290.9|8292.3|8290.8|8292.4|8290.9|8292.3|8290.8|22
1650422000000|2022-04-20 02:33:20|8292.4|8290.9|8292.4|8290.9|8292.4|8290.9|8292.3|8290.8|15
1650422010000|2022-04-20 02:33:30|8292.2|8290.7|8292.4|8290.9|8292.5|8291|8292.1|8290.6|17
1650422020000|2022-04-20 02:33:40|8292.5|8291|8292.5|8291|8292.7|8291.2|8292.4|8290.9|21
1650422030000|2022-04-20 02:33:50|8292.4|8290.9|8292.4|8290.9|8292.5|8291|8292.4|8290.9|11
1650422040000|2022-04-20 02:34:00|8292.6|8291.1|8292.4|8290.9|8292.6|8291.1|8292.4|8290.9|17
1650422050000|2022-04-20 02:34:10|8292.7|8291.2|8293|8291.5|8293.1|8291.6|8292.7|8291.2|19
1650422060000|2022-04-20 02:34:20|8292.9|8291.4|8292.9|8291.4|8293|8291.5|8292.8|8291.3|17
1650422070000|2022-04-20 02:34:30|8292.8|8291.3|8293|8291.5|8293.1|8291.6|8292.8|8291.3|10
1650422080000|2022-04-20 02:34:40|8292.9|8291.4|8292.8|8291.3|8293.1|8291.6|8292.8|8291.3|13
1650422090000|2022-04-20 02:34:50|8292.9|8291.4|8293.2|8291.7|8293.5|8292|8292.8|8291.3|21
1650422100000|2022-04-20 02:35:00|8293.3|8291.8|8293.2|8291.7|8293.3|8291.8|8293.1|8291.6|12
1650422110000|2022-04-20 02:35:10|8293.1|8291.6|8293|8291.5|8293.3|8291.8|8293|8291.5|20
1650422120000|2022-04-20 02:35:20|8293.1|8291.6|8292.8|8291.3|8293.2|8291.7|8292.8|8291.3|20
1650422130000|2022-04-20 02:35:30|8293|8291.5|8293|8291.5|8293.2|8291.7|8292.9|8291.4|14
1650422140000|2022-04-20 02:35:40|8292.9|8291.4|8292.8|8291.3|8293|8291.5|8292.8|8291.3|6
1650422150000|2022-04-20 02:35:50|8292.7|8291.2|8292.6|8291.1|8292.8|8291.3|8292.5|8291|13
1650422160000|2022-04-20 02:36:00|8292.7|8291.2|8292.6|8291.1|8292.7|8291.2|8292.6|8291.1|10
1650422170000|2022-04-20 02:36:10|8292.7|8291.2|8292.8|8291.3|8292.9|8291.4|8292.7|8291.2|11
1650422180000|2022-04-20 02:36:20|8292.7|8291.2|8292.5|8291|8292.7|8291.2|8292.4|8290.9|11
1650422190000|2022-04-20 02:36:30|8292.3|8290.8|8291.9|8290.4|8292.3|8290.8|8291.9|8290.4|8
1650422200000|2022-04-20 02:36:40|8292|8290.5|8292|8290.5|8292|8290.5|8291.9|8290.4|7
1650422210000|2022-04-20 02:36:50|8292.1|8290.6|8292.1|8290.6|8292.1|8290.6|8292|8290.5|3
1650422220000|2022-04-20 02:37:00|8292|8290.5|8291.9|8290.4|8292|8290.5|8291.8|8290.3|12
1650422230000|2022-04-20 02:37:10|8291.8|8290.3|8292.1|8290.6|8292.3|8290.8|8291.7|8290.2|15
1650422240000|2022-04-20 02:37:20|8292.2|8290.7|8292.5|8291|8292.5|8291|8292.1|8290.6|12
1650422250000|2022-04-20 02:37:30|8292.4|8290.9|8292.5|8291|8292.5|8291|8292.4|8290.9|4
1650422260000|2022-04-20 02:37:40|8292.4|8290.9|8292.4|8290.9|8292.6|8291.1|8292.3|8290.8|9
1650422270000|2022-04-20 02:37:50|8292.5|8291|8292.7|8291.2|8292.8|8291.3|8292.4|8290.9|7
1650422280000|2022-04-20 02:38:00|8292.6|8291.1|8292.7|8291.2|8292.8|8291.3|8292.4|8290.9|23
1650422290000|2022-04-20 02:38:10|8292.6|8291.1|8292.4|8290.9|8292.7|8291.2|8292.3|8290.8|18
1650422300000|2022-04-20 02:38:20|8292.3|8290.8|8292.5|8291|8292.6|8291.1|8292.3|8290.8|13
1650422310000|2022-04-20 02:38:30|8292.4|8290.9|8292.4|8290.9|8292.5|8291|8292.3|8290.8|6
1650422320000|2022-04-20 02:38:40|8292.5|8291|8292.5|8291|8292.5|8291|8292.3|8290.8|12
1650422330000|2022-04-20 02:38:50|8292.4|8290.9|8292.4|8290.9|8292.5|8291|8292.3|8290.8|9
1650422340000|2022-04-20 02:39:00|8292.5|8291|8292.6|8291.1|8292.7|8291.2|8292.5|8291|10
1650422350000|2022-04-20 02:39:10|8292.4|8290.9|8292.5|8291|8292.6|8291.1|8292.4|8290.9|6
1650422360000|2022-04-20 02:39:20|8292.6|8291.1|8292.6|8291.1|8292.8|8291.3|8292.5|8291|7
1650422370000|2022-04-20 02:39:30|8292.5|8291|8292.5|8291|8292.6|8291.1|8292.5|8291|7
1650422380000|2022-04-20 02:39:40|8292.6|8291.1|8292.8|8291.3|8292.8|8291.3|8292.5|8291|15
1650422390000|2022-04-20 02:39:50|8292.7|8291.2|8292.5|8291|8292.8|8291.3|8292.5|8291|11
1650422400000|2022-04-20 02:40:00|8292.4|8290.9|8293.1|8291.6|8293.1|8291.6|8292.4|8290.9|16
1650422410000|2022-04-20 02:40:10|8293|8291.5|8293.2|8291.7|8293.2|8291.7|8293|8291.5|15
1650422420000|2022-04-20 02:40:20|8293.1|8291.6|8293.6|8292.1|8293.8|8292.3|8293.1|8291.6|15
1650422430000|2022-04-20 02:40:30|8293.7|8292.2|8294|8292.5|8294.1|8292.6|8293.6|8292.1|16
1650422440000|2022-04-20 02:40:40|8293.9|8292.4|8293.9|8292.4|8294|8292.5|8293.9|8292.4|3
1650422450000|2022-04-20 02:40:50|8294|8292.5|8294|8292.5|8294|8292.5|8293.6|8292.1|13
1650422460000|2022-04-20 02:41:00|8293.9|8292.4|8293.9|8292.4|8294.3|8292.8|8293.9|8292.4|16
1650422470000|2022-04-20 02:41:10|8294|8292.5|8294.1|8292.6|8294.3|8292.8|8294|8292.5|15
1650422480000|2022-04-20 02:41:20|8294.2|8292.7|8294.1|8292.6|8294.5|8293|8293.8|8292.3|19
1650422490000|2022-04-20 02:41:30|8294|8292.5|8293.9|8292.4|8294.1|8292.6|8293.7|8292.2|9
1650422500000|2022-04-20 02:41:40|8293.8|8292.3|8294|8292.5|8294.1|8292.6|8293.7|8292.2|17
1650422510000|2022-04-20 02:41:50|8293.9|8292.4|8293.8|8292.3|8294|8292.5|8293.6|8292.1|16
1650422520000|2022-04-20 02:42:00|8293.7|8292.2|8293.6|8292.1|8293.8|8292.3|8293.3|8291.8|22
1650422530000|2022-04-20 02:42:10|8293.7|8292.2|8293.6|8292.1|8293.7|8292.2|8293.2|8291.7|22
1650422540000|2022-04-20 02:42:20|8293.5|8292|8293.9|8292.4|8294|8292.5|8293.5|8292|29
1650422550000|2022-04-20 02:42:30|8293.8|8292.3|8294|8292.5|8294|8292.5|8293.8|8292.3|11
1650422560000|2022-04-20 02:42:40|8293.9|8292.4|8293.9|8292.4|8294|8292.5|8293.7|8292.2|10
1650422570000|2022-04-20 02:42:50|8293.8|8292.3|8293.7|8292.2|8293.9|8292.4|8293.6|8292.1|17
1650422580000|2022-04-20 02:43:00|8293.9|8292.4|8293.9|8292.4|8294|8292.5|8293.7|8292.2|12
1650422590000|2022-04-20 02:43:10|8294|8292.5|8293.9|8292.4|8294|8292.5|8293.8|8292.3|12
1650422600000|2022-04-20 02:43:20|8293.8|8292.3|8294|8292.5|8294.2|8292.7|8293.8|8292.3|18
1650422610000|2022-04-20 02:43:30|8294.1|8292.6|8294|8292.5|8294.1|8292.6|8293.8|8292.3|8
1650422620000|2022-04-20 02:43:40|8293.9|8292.4|8294.1|8292.6|8294.2|8292.7|8293.9|8292.4|11
1650422630000|2022-04-20 02:43:50|8294|8292.5|8294|8292.5|8294.1|8292.6|8294|8292.5|5
1650422640000|2022-04-20 02:44:00|8294.1|8292.6|8294.2|8292.7|8294.3|8292.8|8294|8292.5|9
1650422650000|2022-04-20 02:44:10|8294.4|8292.9|8294.3|8292.8|8294.5|8293|8294.1|8292.6|23
1650422660000|2022-04-20 02:44:20|8294.2|8292.7|8294|8292.5|8294.4|8292.9|8294|8292.5|23
1650422670000|2022-04-20 02:44:30|8294.2|8292.7|8294.1|8292.6|8294.2|8292.7|8294.1|8292.6|6
1650422680000|2022-04-20 02:44:40|8293.9|8292.4|8293.8|8292.3|8294|8292.5|8293.6|8292.1|17
1650422690000|2022-04-20 02:44:50|8293.9|8292.4|8293.9|8292.4|8293.9|8292.4|8293.8|8292.3|5
1650422700000|2022-04-20 02:45:00|8293.8|8292.3|8293.7|8292.2|8294.1|8292.6|8293.7|8292.2|23
1650422710000|2022-04-20 02:45:10|8293.8|8292.3|8293.9|8292.4|8294.1|8292.6|8293.6|8292.1|19
1650422720000|2022-04-20 02:45:20|8293.8|8292.3|8293.7|8292.2|8293.8|8292.3|8293.7|8292.2|2
1650422730000|2022-04-20 02:45:30|8293.6|8292.1|8293.7|8292.2|8293.8|8292.3|8293.6|8292.1|12
1650422740000|2022-04-20 02:45:40|8293.8|8292.3|8293.8|8292.3|8294|8292.5|8293.7|8292.2|20
1650422750000|2022-04-20 02:45:50|8293.9|8292.4|8293.8|8292.3|8294.1|8292.6|8293.8|8292.3|8
1650422760000|2022-04-20 02:46:00|8293.9|8292.4|8294|8292.5|8294.1|8292.6|8293.7|8292.2|18
1650422770000|2022-04-20 02:46:10|8293.9|8292.4|8294.1|8292.6|8294.2|8292.7|8293.8|8292.3|17
1650422780000|2022-04-20 02:46:20|8294.2|8292.7|8294.2|8292.7|8294.3|8292.8|8294|8292.5|11
1650422790000|2022-04-20 02:46:30|8294.3|8292.8|8294.3|8292.8|8294.5|8293|8294.2|8292.7|15
1650422800000|2022-04-20 02:46:40|8294.2|8292.7|8294.1|8292.6|8294.3|8292.8|8294.1|8292.6|6
1650422810000|2022-04-20 02:46:50|8294|8292.5|8294|8292.5|8294|8292.5|8294|8292.5|1
1650422820000|2022-04-20 02:47:00|8293.9|8292.4|8294|8292.5|8294.1|8292.6|8293.9|8292.4|13
1650422830000|2022-04-20 02:47:10|8294.1|8292.6|8294|8292.5|8294.2|8292.7|8294|8292.5|18
1650422850000|2022-04-20 02:47:30|8294.1|8292.6|8294.2|8292.7|8294.2|8292.7|8294|8292.5|4
1650422860000|2022-04-20 02:47:40|8294.3|8292.8|8294.2|8292.7|8294.3|8292.8|8294|8292.5|14
1650422870000|2022-04-20 02:47:50|8294.1|8292.6|8294.2|8292.7|8294.3|8292.8|8294.1|8292.6|6
1650422880000|2022-04-20 02:48:00|8294.1|8292.6|8294.1|8292.6|8294.2|8292.7|8294.1|8292.6|3
1650422890000|2022-04-20 02:48:10|8294.2|8292.7|8294.1|8292.6|8294.3|8292.8|8294.1|8292.6|12
1650422900000|2022-04-20 02:48:20|8294.2|8292.7|8294.1|8292.6|8294.2|8292.7|8293.9|8292.4|6
1650422910000|2022-04-20 02:48:30|8294|8292.5|8294.6|8293.1|8294.7|8293.2|8293.9|8292.4|25
1650422920000|2022-04-20 02:48:40|8294.5|8293|8294.5|8293|8294.6|8293.1|8294.4|8292.9|13
1650422930000|2022-04-20 02:48:50|8294.7|8293.2|8294.6|8293.1|8294.7|8293.2|8294.5|8293|4
1650422940000|2022-04-20 02:49:00|8294.3|8292.8|8294|8292.5|8294.4|8292.9|8293.9|8292.4|16
1650422950000|2022-04-20 02:49:10|8293.9|8292.4|8293.9|8292.4|8294.1|8292.6|8293.8|8292.3|7
1650422960000|2022-04-20 02:49:20|8293.8|8292.3|8294.1|8292.6|8294.2|8292.7|8293.7|8292.2|14
1650422970000|2022-04-20 02:49:30|8294.2|8292.7|8294|8292.5|8294.2|8292.7|8293.9|8292.4|6
1650422980000|2022-04-20 02:49:40|8293.9|8292.4|8293.9|8292.4|8294|8292.5|8293.8|8292.3|13
1650422990000|2022-04-20 02:49:50|8294|8292.5|8294|8292.5|8294.2|8292.7|8294|8292.5|17
1650423000000|2022-04-20 02:50:00|8294.1|8292.6|8294.2|8292.7|8294.3|8292.8|8294.1|8292.6|6
1650423010000|2022-04-20 02:50:10|8294.1|8292.6|8294.3|8292.8|8294.4|8292.9|8294.1|8292.6|15
1650423020000|2022-04-20 02:50:20|8294.2|8292.7|8294.4|8292.9|8294.4|8292.9|8294.2|8292.7|3
1650423030000|2022-04-20 02:50:30|8294.5|8293|8294.2|8292.7|8294.5|8293|8294.2|8292.7|4
1650423040000|2022-04-20 02:50:40|8294.1|8292.6|8294.1|8292.6|8294.3|8292.8|8294.1|8292.6|11
1650423050000|2022-04-20 02:50:50|8294.2|8292.7|8294.4|8292.9|8294.4|8292.9|8294.1|8292.6|9
1650423060000|2022-04-20 02:51:00|8294.3|8292.8|8294.7|8293.2|8294.7|8293.2|8294.2|8292.7|21
1650423070000|2022-04-20 02:51:10|8294.8|8293.3|8294.8|8293.3|8294.9|8293.4|8294.5|8293|19
1650423080000|2022-04-20 02:51:20|8294.9|8293.4|8294.7|8293.2|8294.9|8293.6|8294.5|8293.1|17
1650423090000|2022-04-20 02:51:30|8294.8|8293.3|8294.7|8293.2|8294.8|8293.3|8294.5|8293|12
1650423100000|2022-04-20 02:51:40|8294.8|8293.3|8294.8|8293.3|8294.8|8293.3|8294.7|8293.2|5
1650423110000|2022-04-20 02:51:50|8294.7|8293.2|8294.7|8293.2|8294.8|8293.3|8294.5|8293|12
1650423120000|2022-04-20 02:52:00|8294.8|8293.3|8294.9|8293.4|8295|8293.5|8294.8|8293.3|10
1650423130000|2022-04-20 02:52:10|8294.8|8293.3|8294.8|8293.3|8295|8293.5|8294.8|8293.3|7
1650423140000|2022-04-20 02:52:20|8295|8293.5|8295.1|8293.6|8295.1|8293.6|8294.8|8293.3|10
1650423150000|2022-04-20 02:52:30|8294.9|8293.4|8294.5|8293|8294.9|8293.4|8294.5|8293|9
1650423160000|2022-04-20 02:52:40|8294.6|8293.1|8294.7|8293.2|8294.8|8293.3|8294.5|8293|10
1650423170000|2022-04-20 02:52:50|8294.8|8293.3|8294.5|8293|8294.8|8293.3|8294.5|8293|16
1650423180000|2022-04-20 02:53:00|8294.6|8293.1|8294.5|8293|8294.6|8293.1|8294.4|8292.9|4
1650423200000|2022-04-20 02:53:20|8294.6|8293.1|8294.6|8293.1|8294.6|8293.1|8294.5|8293|3
1650423210000|2022-04-20 02:53:30|8294.5|8293|8294.5|8293|8294.6|8293.1|8294.2|8292.7|9
1650423220000|2022-04-20 02:53:40|8294.6|8293.1|8294.4|8292.9|8294.6|8293.1|8294.4|8292.9|5
1650423230000|2022-04-20 02:53:50|8294.5|8293|8294.4|8292.9|8294.5|8293|8294.4|8292.9|8
1650423250000|2022-04-20 02:54:10|8294.3|8292.8|8294.3|8292.8|8294.3|8292.8|8294.3|8292.8|1
1650423260000|2022-04-20 02:54:20|8294.5|8293|8294.3|8292.8|8294.5|8293|8294.3|8292.8|10
1650423270000|2022-04-20 02:54:30|8294.4|8292.9|8294.4|8292.9|8294.5|8293|8294.4|8292.9|3
1650423280000|2022-04-20 02:54:40|8294.5|8293|8294.6|8293.1|8294.7|8293.2|8294.4|8292.9|6
1650423290000|2022-04-20 02:54:50|8294.7|8293.2|8294.8|8293.3|8294.9|8293.4|8294.6|8293.1|6
1650423300000|2022-04-20 02:55:00|8294.7|8293.2|8294.6|8293.1|8294.7|8293.2|8294.5|8293|4
1650423310000|2022-04-20 02:55:10|8294.5|8293|8294.5|8293|8294.6|8293.1|8294.5|8293|9
1650423320000|2022-04-20 02:55:20|8294.4|8292.9|8294.4|8292.9|8294.5|8293|8294.4|8292.9|3
1650423330000|2022-04-20 02:55:30|8294.5|8293|8294.5|8293|8294.5|8293|8294.4|8292.9|5
1650423340000|2022-04-20 02:55:40|8294.4|8292.9|8294.6|8293.1|8294.6|8293.1|8294.4|8292.9|7
1650423350000|2022-04-20 02:55:50|8294.5|8293|8294.4|8292.9|8294.5|8293|8294.4|8292.9|2
1650423360000|2022-04-20 02:56:00|8294.5|8293|8294.1|8292.6|8294.5|8293|8294.1|8292.6|4
1650423370000|2022-04-20 02:56:10|8294.2|8292.7|8294.2|8292.7|8294.2|8292.7|8294|8292.5|7
1650423380000|2022-04-20 02:56:20|8294.1|8292.6|8294|8292.5|8294.2|8292.7|8294|8292.5|6
1650423390000|2022-04-20 02:56:30|8294.1|8292.6|8294.2|8292.7|8294.3|8292.8|8294|8292.5|10
1650423400000|2022-04-20 02:56:40|8294.3|8292.8|8294.2|8292.7|8294.3|8292.8|8294.2|8292.7|6
1650423410000|2022-04-20 02:56:50|8294.3|8292.8|8294|8292.5|8294.3|8292.8|8294|8292.5|6
1650423420000|2022-04-20 02:57:00|8294.1|8292.6|8294|8292.5|8294.1|8292.6|8293.9|8292.4|12
1650423430000|2022-04-20 02:57:10|8293.9|8292.4|8294|8292.5|8294|8292.5|8293.9|8292.4|10
1650423440000|2022-04-20 02:57:20|8293.9|8292.4|8294|8292.5|8294.3|8292.8|8293.9|8292.4|17
1650423450000|2022-04-20 02:57:30|8293.9|8292.4|8294.3|8292.8|8294.6|8293.1|8293.9|8292.4|20
1650423460000|2022-04-20 02:57:40|8294.4|8292.9|8294.3|8292.8|8294.5|8293|8294.1|8292.6|11
1650423470000|2022-04-20 02:57:50|8294.2|8292.7|8294.2|8292.7|8294.3|8292.8|8294.1|8292.6|8
1650423480000|2022-04-20 02:58:00|8294.1|8292.6|8294.1|8292.6|8294.2|8292.7|8294|8292.5|7
1650423500000|2022-04-20 02:58:20|8294.6|8293.1|8294.4|8292.9|8294.6|8293.1|8294.4|8292.9|9
1650423510000|2022-04-20 02:58:30|8294.5|8293|8294.5|8293|8294.6|8293.1|8294.4|8292.9|11
1650423520000|2022-04-20 02:58:40|8294.4|8292.9|8294.3|8292.8|8294.4|8292.9|8294.3|8292.8|12
1650423530000|2022-04-20 02:58:50|8294.6|8293.1|8294.7|8293.2|8294.9|8293.8|8294.6|8293.1|10
1650423540000|2022-04-20 02:59:00|8294.6|8293.1|8294.7|8293.2|8294.7|8293.2|8294.6|8293.1|6
1650423550000|2022-04-20 02:59:10|8294.6|8293.1|8295|8293.5|8295|8293.5|8294.6|8293.1|15
1650423560000|2022-04-20 02:59:20|8294.9|8293.4|8294.9|8293.4|8295|8293.5|8294.8|8293.3|9
1650423570000|2022-04-20 02:59:30|8294.8|8293.3|8294.8|8293.3|8294.9|8293.4|8294.8|8293.3|3
1650423580000|2022-04-20 02:59:40|8294.9|8293.4|8294.9|8293.4|8295|8293.5|8294.8|8293.3|15
1650423590000|2022-04-20 02:59:50|8295|8293.5|8295|8293.5|8295|8293.5|8294.9|8293.4|5
1650423600000|2022-04-20 03:00:00|8295.1|8293.6|8294.7|8293.2|8295.2|8293.7|8294.6|8293.1|11
1650423610000|2022-04-20 03:00:10|8294.8|8293.3|8294.9|8293.4|8294.9|8293.4|8294.7|8293.2|6
1650423620000|2022-04-20 03:00:20|8294.8|8293.3|8294.3|8292.8|8294.8|8293.3|8294.2|8292.7|15
1650423630000|2022-04-20 03:00:30|8294.4|8292.9|8294.3|8292.8|8294.4|8292.9|8294|8292.5|11
1650423640000|2022-04-20 03:00:40|8294.4|8292.9|8294.3|8292.8|8294.4|8292.9|8294.3|8292.8|8
1650423650000|2022-04-20 03:00:50|8294.4|8292.9|8294.1|8292.6|8294.4|8292.9|8294.1|8292.6|10
1650423660000|2022-04-20 03:01:00|8294|8292.5|8294.3|8292.8|8294.3|8292.8|8294|8292.5|14
1650423670000|2022-04-20 03:01:10|8294.4|8292.9|8294.7|8293.2|8294.9|8293.4|8294.4|8292.9|15
1650423680000|2022-04-20 03:01:20|8294.8|8293.3|8294.8|8293.3|8294.8|8293.3|8294.8|8293.3|1
1650423690000|2022-04-20 03:01:30|8294.9|8293.4|8294.7|8293.2|8295|8293.5|8294.6|8293.1|10
1650423700000|2022-04-20 03:01:40|8294.8|8293.3|8294.9|8293.4|8294.9|8293.4|8294.8|8293.3|8
1650423710000|2022-04-20 03:01:50|8295|8293.5|8294.8|8293.3|8295|8293.5|8294.8|8293.3|7
1650423720000|2022-04-20 03:02:00|8294.9|8293.4|8295.1|8293.6|8295.1|8293.6|8294.8|8293.3|7
1650423730000|2022-04-20 03:02:10|8295|8293.5|8295.1|8293.6|8295.2|8293.7|8294.9|8293.4|10
1650423740000|2022-04-20 03:02:20|8295|8293.5|8295.2|8293.7|8295.2|8293.7|8295|8293.5|16
1650423750000|2022-04-20 03:02:30|8295.1|8293.6|8295|8293.5|8295.2|8293.7|8295|8293.5|12
1650423760000|2022-04-20 03:02:40|8295.1|8293.6|8295.6|8294.1|8295.7|8294.2|8295.1|8293.6|18
1650423770000|2022-04-20 03:02:50|8295.5|8294|8295.5|8294|8295.7|8294.2|8295.3|8293.8|19
1650423780000|2022-04-20 03:03:00|8295.6|8294.1|8295.9|8294.4|8295.9|8294.4|8295.5|8294|13
1650423790000|2022-04-20 03:03:10|8295.8|8294.3|8295.7|8294.2|8295.9|8294.6|8295.4|8294.1|16
1650423800000|2022-04-20 03:03:20|8295.8|8294.3|8295.7|8294.2|8295.8|8294.3|8295.7|8294.2|4
1650423810000|2022-04-20 03:03:30|8295.8|8294.3|8295.7|8294.2|8295.8|8294.3|8295.7|8294.2|6
1650423820000|2022-04-20 03:03:40|8295.8|8294.3|8295.4|8293.9|8295.8|8294.3|8295.4|8293.9|11
1650423830000|2022-04-20 03:03:50|8295.5|8294|8295.4|8293.9|8295.6|8294.1|8295.4|8293.9|16
1650423840000|2022-04-20 03:04:00|8295.3|8293.8|8295.4|8293.9|8295.4|8293.9|8295.3|8293.8|6
1650423850000|2022-04-20 03:04:10|8295.5|8294|8294.8|8293.3|8295.5|8294|8294.8|8293.3|18
1650423860000|2022-04-20 03:04:20|8294.9|8293.4|8295|8293.5|8295|8293.5|8294.7|8293.2|11
1650423870000|2022-04-20 03:04:30|8294.9|8293.4|8294.9|8293.4|8295|8293.5|8294.7|8293.2|15
1650423880000|2022-04-20 03:04:40|8295|8293.5|8295|8293.5|8295.1|8293.6|8295|8293.5|3
1650423890000|2022-04-20 03:04:50|8295.1|8293.6|8294.9|8293.4|8295.1|8293.6|8294.9|8293.4|5
1650423900000|2022-04-20 03:05:00|8295|8293.5|8295.1|8293.6|8295.1|8293.6|8294.9|8293.4|16
1650423910000|2022-04-20 03:05:10|8295.2|8293.7|8294.9|8293.4|8295.2|8293.7|8294.9|8293.4|12
1650423920000|2022-04-20 03:05:20|8294.8|8293.3|8294.8|8293.3|8295|8293.7|8294.4|8293.2|17
1650423930000|2022-04-20 03:05:30|8294.7|8293.2|8294.6|8293.1|8294.8|8293.3|8294.6|8293.1|13
1650423940000|2022-04-20 03:05:40|8294.5|8293|8294.6|8293.1|8294.6|8293.1|8294.5|8293|14
1650423950000|2022-04-20 03:05:50|8294.5|8293|8294.6|8293.1|8294.7|8293.2|8294.5|8293|12
1650423960000|2022-04-20 03:06:00|8294.7|8293.2|8294.4|8292.9|8294.7|8293.2|8294.2|8292.7|20
1650423970000|2022-04-20 03:06:10|8294.3|8292.8|8294.4|8292.9|8294.5|8293|8294.2|8292.7|16
1650423980000|2022-04-20 03:06:20|8294.5|8293|8294.4|8292.9|8294.5|8293|8294.4|8292.9|2
1650423990000|2022-04-20 03:06:30|8294.5|8293|8294.6|8293.1|8294.7|8293.2|8294.4|8292.9|10
1650424000000|2022-04-20 03:06:40|8294.5|8293|8294.2|8292.7|8294.7|8293.2|8294.2|8292.7|13
1650424010000|2022-04-20 03:06:50|8294.1|8292.6|8294|8292.5|8294.3|8292.8|8293.9|8292.4|15
1650424020000|2022-04-20 03:07:00|8294.3|8292.8|8294.2|8292.7|8294.3|8292.8|8294.1|8292.6|12
1650424030000|2022-04-20 03:07:10|8294.1|8292.6|8294.1|8292.6|8294.2|8292.7|8294.1|8292.6|5
1650424040000|2022-04-20 03:07:20|8294|8292.5|8294.2|8292.7|8294.3|8292.8|8294|8292.5|15
1650424050000|2022-04-20 03:07:30|8294.3|8292.8|8294.4|8292.9|8294.4|8292.9|8294.2|8292.7|5
1650424060000|2022-04-20 03:07:40|8294.5|8293|8294.5|8293|8294.7|8293.2|8294.5|8293|9
1650424070000|2022-04-20 03:07:50|8294.4|8292.9|8294.2|8292.7|8294.6|8293.1|8294|8292.5|14
1650424080000|2022-04-20 03:08:00|8294.1|8292.6|8294.3|8292.8|8294.4|8292.9|8294.1|8292.6|13
1650424090000|2022-04-20 03:08:10|8294.4|8292.9|8294.4|8292.9|8294.5|8293|8294.3|8292.8|11
1650424100000|2022-04-20 03:08:20|8294.5|8293|8294.4|8292.9|8294.5|8293|8294.4|8292.9|8
1650424110000|2022-04-20 03:08:30|8294.3|8292.8|8294|8292.5|8294.5|8293|8293.9|8292.4|25
1650424120000|2022-04-20 03:08:40|8293.9|8292.4|8294.2|8292.7|8294.2|8292.7|8293.9|8292.4|21
1650424130000|2022-04-20 03:08:50|8294.1|8292.6|8294.1|8292.6|8294.1|8292.6|8293.9|8292.4|15
1650424140000|2022-04-20 03:09:00|8294|8292.5|8293.7|8292.2|8294.1|8292.6|8293.7|8292.2|13
1650424150000|2022-04-20 03:09:10|8293.8|8292.3|8293.7|8292.2|8293.8|8292.3|8293.5|8292|20
1650424160000|2022-04-20 03:09:20|8293.6|8292.1|8293.4|8291.9|8293.6|8292.1|8293.4|8291.9|9
1650424170000|2022-04-20 03:09:30|8293.5|8292|8293.4|8291.9|8293.6|8292.1|8293.3|8291.8|17
1650424180000|2022-04-20 03:09:40|8293.3|8291.8|8293.1|8291.6|8293.4|8291.9|8293|8291.5|12
1650424190000|2022-04-20 03:09:50|8293|8291.5|8293.5|8292|8293.5|8292|8293|8291.5|17
1650424200000|2022-04-20 03:10:00|8293.4|8291.9|8293.4|8291.9|8293.5|8292|8293.1|8291.6|21
1650424210000|2022-04-20 03:10:10|8293.3|8291.8|8293.1|8291.6|8293.4|8291.9|8293.1|8291.6|6
1650424220000|2022-04-20 03:10:20|8293.4|8291.9|8293.4|8291.9|8293.4|8291.9|8293.2|8291.7|13
1650424230000|2022-04-20 03:10:30|8293.3|8291.8|8294.1|8292.6|8294.1|8292.6|8293.3|8291.8|20
1650424240000|2022-04-20 03:10:40|8294|8292.5|8294.5|8293|8294.5|8293|8294|8292.5|9
1650424250000|2022-04-20 03:10:50|8294.6|8293.1|8294.5|8293|8294.8|8293.3|8294.3|8292.8|19
1650424260000|2022-04-20 03:11:00|8294.6|8293.1|8294.4|8292.9|8294.6|8293.3|8294.1|8292.6|22
1650424270000|2022-04-20 03:11:10|8294.6|8293.1|8294.7|8293.2|8295.2|8293.7|8294.4|8292.9|34
1650424280000|2022-04-20 03:11:20|8294.8|8293.3|8295.3|8293.8|8295.3|8293.8|8294.8|8293.3|24
1650424290000|2022-04-20 03:11:30|8295.5|8294|8295.3|8293.8|8295.6|8294.1|8295.2|8293.7|27
1650424300000|2022-04-20 03:11:40|8295.2|8293.7|8294.9|8293.4|8295.3|8293.8|8294.8|8293.3|18
1650424310000|2022-04-20 03:11:50|8295|8293.5|8294.7|8293.2|8295|8293.5|8294.6|8293.1|12
1650424320000|2022-04-20 03:12:00|8294.8|8293.3|8294.5|8293|8294.8|8293.3|8294.3|8292.8|16
1650424330000|2022-04-20 03:12:10|8294.4|8292.9|8294.1|8292.6|8294.4|8292.9|8294.1|8292.6|4
1650424340000|2022-04-20 03:12:20|8294|8292.5|8293.7|8292.2|8294|8292.5|8293.6|8292.1|10
1650424350000|2022-04-20 03:12:30|8293.6|8292.1|8293.5|8292|8293.6|8292.1|8293.4|8291.9|9
1650424360000|2022-04-20 03:12:40|8293.6|8292.1|8293.7|8292.2|8293.9|8292.4|8293.6|8292.1|12
1650424370000|2022-04-20 03:12:50|8293.6|8292.1|8293.6|8292.1|8293.7|8292.2|8293.6|8292.1|3
1650424380000|2022-04-20 03:13:00|8293.7|8292.2|8293.7|8292.2|8293.8|8292.3|8293.6|8292.1|11
1650424390000|2022-04-20 03:13:10|8293.6|8292.1|8293.9|8292.4|8294|8292.5|8293.5|8292|30
1650424400000|2022-04-20 03:13:20|8294|8292.5|8294|8292.5|8294.2|8292.7|8293.9|8292.4|23
1650424410000|2022-04-20 03:13:30|8294.1|8292.6|8293.9|8292.4|8294.1|8292.6|8293.8|8292.3|22
1650424420000|2022-04-20 03:13:40|8293.8|8292.3|8293.9|8292.4|8294|8292.5|8293.5|8292|21
1650424430000|2022-04-20 03:13:50|8293.8|8292.3|8293.9|8292.4|8293.9|8292.4|8293.8|8292.3|2
1650424440000|2022-04-20 03:14:00|8294|8292.5|8293.8|8292.3|8294|8292.5|8293.5|8292|24
1650424450000|2022-04-20 03:14:10|8294|8292.5|8294.4|8292.9|8294.4|8292.9|8293.8|8292.3|13
1650424460000|2022-04-20 03:14:20|8294.5|8293|8294|8292.5|8294.6|8293.1|8293.8|8292.3|35
1650424470000|2022-04-20 03:14:30|8293.9|8292.4|8294.1|8292.6|8294.2|8292.7|8293.8|8292.3|21
1650424480000|2022-04-20 03:14:40|8294.2|8292.7|8294.2|8292.7|8294.2|8292.7|8294|8292.5|14
1650424490000|2022-04-20 03:14:50|8294.1|8292.6|8293.9|8292.4|8294.4|8292.9|8293.8|8292.3|21
1650424500000|2022-04-20 03:15:00|8294|8292.5|8294.1|8292.6|8294.1|8292.6|8293.7|8292.2|25
1650424510000|2022-04-20 03:15:10|8294|8292.5|8294.3|8292.8|8294.4|8292.9|8293.7|8292.2|28
1650424520000|2022-04-20 03:15:20|8294.2|8292.7|8294.2|8292.7|8294.6|8293.1|8294.1|8292.6|16
1650424530000|2022-04-20 03:15:30|8294.1|8292.6|8294.1|8292.6|8294.2|8292.7|8294|8292.5|13
1650424540000|2022-04-20 03:15:40|8294|8292.5|8293.9|8292.4|8294.1|8292.6|8293.8|8292.3|17
1650424550000|2022-04-20 03:15:50|8293.8|8292.3|8294|8292.5|8294|8292.5|8293.8|8292.3|5
1650424560000|2022-04-20 03:16:00|8293.9|8292.4|8294|8292.5|8294|8292.5|8293.8|8292.3|16
1650424570000|2022-04-20 03:16:10|8293.7|8292.2|8293.8|8292.3|8294|8292.5|8293.7|8292.2|17
1650424580000|2022-04-20 03:16:20|8293.7|8292.2|8293.7|8292.2|8293.9|8292.4|8293.7|8292.2|22
1650424590000|2022-04-20 03:16:30|8293.6|8292.1|8293.8|8292.3|8293.8|8292.3|8293.5|8292|12
1650424600000|2022-04-20 03:16:40|8293.7|8292.2|8293.8|8292.3|8293.8|8292.3|8293.6|8292.1|12
1650424610000|2022-04-20 03:16:50|8293.7|8292.2|8293.7|8292.2|8294|8292.5|8293.5|8292|26
1650424620000|2022-04-20 03:17:00|8293.8|8292.3|8293.9|8292.4|8294.1|8292.6|8293.6|8292.1|22
1650424630000|2022-04-20 03:17:10|8294|8292.5|8293.7|8292.2|8294|8292.5|8293.6|8292.1|19
1650424640000|2022-04-20 03:17:20|8293.6|8292.1|8293.5|8292|8293.7|8292.2|8293.4|8291.9|16
1650424650000|2022-04-20 03:17:30|8293.6|8292.1|8293.2|8291.7|8293.6|8292.1|8293|8291.5|21
1650424660000|2022-04-20 03:17:40|8293.3|8291.8|8293.1|8291.6|8293.3|8291.8|8293.1|8291.6|21
1650424670000|2022-04-20 03:17:50|8293.2|8291.7|8293.2|8291.7|8293.3|8291.8|8292.9|8291.4|36
1650424680000|2022-04-20 03:18:00|8293|8291.5|8293.1|8291.6|8293.2|8291.7|8292.7|8291.2|33
1650424690000|2022-04-20 03:18:10|8293.2|8291.7|8293.2|8291.7|8293.4|8291.9|8293.1|8291.6|12
1650424700000|2022-04-20 03:18:20|8293.3|8291.8|8293.2|8291.7|8293.4|8291.9|8293.2|8291.7|14
1650424710000|2022-04-20 03:18:30|8293.5|8292|8293.2|8291.7|8293.5|8292|8293.2|8291.7|9
1650424720000|2022-04-20 03:18:40|8293.1|8291.6|8293.3|8291.8|8293.6|8292.1|8293.1|8291.6|6
1650424730000|2022-04-20 03:18:50|8293.2|8291.7|8293|8291.5|8293.2|8291.7|8292.8|8291.3|10
1650424740000|2022-04-20 03:19:00|8293.1|8291.6|8292.9|8291.4|8293.1|8291.6|8292.7|8291.2|16
1650424750000|2022-04-20 03:19:10|8293|8291.5|8293|8291.5|8293.1|8291.6|8292.8|8291.3|17
1650424760000|2022-04-20 03:19:20|8293.1|8291.6|8292.9|8291.4|8293.1|8291.6|8292.9|8291.4|7
1650424770000|2022-04-20 03:19:30|8293|8291.5|8293|8291.5|8293|8291.5|8292.7|8291.2|13
1650424780000|2022-04-20 03:19:40|8292.9|8291.4|8293|8291.5|8293|8291.5|8292.8|8291.3|13
1650424790000|2022-04-20 03:19:50|8292.9|8291.4|8293.2|8291.7|8293.3|8291.8|8292.9|8291.4|18
1650424800000|2022-04-20 03:20:00|8293.1|8291.6|8293.2|8291.7|8293.5|8292.1|8293|8291.6|15
1650424810000|2022-04-20 03:20:10|8293.3|8291.8|8293.4|8291.9|8293.8|8292.3|8293.3|8291.8|24
1650424820000|2022-04-20 03:20:20|8293.5|8292|8293.3|8291.8|8293.5|8292.2|8293.1|8291.8|9
1650424830000|2022-04-20 03:20:30|8293.4|8291.9|8292.7|8291.2|8293.4|8291.9|8292.7|8291.2|14
1650424840000|2022-04-20 03:20:40|8292.6|8291.1|8292.3|8290.8|8292.7|8291.2|8292.3|8290.8|19
1650424850000|2022-04-20 03:20:50|8292.4|8290.9|8292.4|8290.9|8292.5|8291|8292.3|8290.8|15
1650424860000|2022-04-20 03:21:00|8292.5|8291|8292.7|8291.2|8292.7|8291.2|8292.5|8291|3
1650424870000|2022-04-20 03:21:10|8292.6|8291.1|8292.6|8291.1|8292.9|8291.4|8292.6|8291.1|7
1650424880000|2022-04-20 03:21:20|8292.7|8291.2|8292.4|8290.9|8292.7|8291.2|8292.4|8290.9|11
1650424890000|2022-04-20 03:21:30|8292.5|8291|8292.4|8290.9|8292.5|8291|8292.2|8290.7|10
1650424900000|2022-04-20 03:21:40|8292.5|8291|8292.2|8290.7|8292.5|8291|8292.1|8290.6|16
1650424910000|2022-04-20 03:21:50|8292.1|8290.6|8292.2|8290.7|8292.3|8290.8|8292|8290.5|9
1650424920000|2022-04-20 03:22:00|8292.3|8290.8|8291.7|8290.2|8292.3|8290.8|8291.5|8290|23
1650424930000|2022-04-20 03:22:10|8291.6|8290.1|8291.7|8290.2|8291.7|8290.2|8291.6|8290.1|16
1650424940000|2022-04-20 03:22:20|8291.8|8290.3|8291.9|8290.4|8292.1|8290.6|8291.6|8290.1|13
1650424950000|2022-04-20 03:22:30|8292|8290.5|8292.1|8290.6|8292.2|8290.7|8291.9|8290.4|18
1650424960000|2022-04-20 03:22:40|8292.2|8290.7|8292|8290.5|8292.2|8290.7|8292|8290.5|9
1650424970000|2022-04-20 03:22:50|8291.8|8290.3|8291.6|8290.1|8292.1|8290.6|8291.6|8290.1|20
1650424980000|2022-04-20 03:23:00|8291.5|8290|8291.5|8290|8291.6|8290.1|8291.4|8289.9|9
1650424990000|2022-04-20 03:23:10|8291.4|8289.9|8291.5|8290|8291.5|8290.1|8291|8289.8|18
1650425000000|2022-04-20 03:23:20|8291.4|8289.9|8291.5|8290|8291.5|8290|8291.4|8289.9|10
1650425010000|2022-04-20 03:23:30|8291.6|8290.1|8291.5|8290|8291.8|8290.5|8291.2|8289.9|20
1650425020000|2022-04-20 03:23:40|8291.4|8289.9|8291.7|8290.2|8291.8|8290.3|8291.4|8289.9|9
1650425030000|2022-04-20 03:23:50|8291.8|8290.3|8291.7|8290.2|8291.8|8290.3|8291.6|8290.1|4
1650425040000|2022-04-20 03:24:00|8291.8|8290.3|8291.7|8290.2|8291.8|8290.3|8291.7|8290.2|8
1650425050000|2022-04-20 03:24:10|8291.8|8290.3|8291.8|8290.3|8291.8|8290.3|8291.7|8290.2|7
1650425060000|2022-04-20 03:24:20|8291.7|8290.2|8291.3|8289.8|8291.7|8290.2|8291.3|8289.8|8
1650425070000|2022-04-20 03:24:30|8291.4|8289.9|8291.2|8289.7|8291.5|8290|8291.2|8289.7|16
1650425080000|2022-04-20 03:24:40|8291.1|8289.6|8291.2|8289.7|8291.3|8289.8|8291.1|8289.6|8
1650425090000|2022-04-20 03:24:50|8291.3|8289.8|8291.2|8289.7|8291.3|8289.8|8291.1|8289.6|13
1650425100000|2022-04-20 03:25:00|8291.1|8289.6|8291.3|8289.8|8291.7|8290.2|8291.1|8289.6|25
1650425110000|2022-04-20 03:25:10|8291.2|8289.7|8291.7|8290.2|8291.7|8290.2|8291.1|8289.6|20
1650425120000|2022-04-20 03:25:20|8291.6|8290.1|8292.1|8290.6|8292.1|8290.6|8291.5|8290|20
1650425130000|2022-04-20 03:25:30|8292|8290.5|8291.6|8290.1|8292.2|8290.7|8291.6|8290.1|26
1650425140000|2022-04-20 03:25:40|8291.7|8290.2|8292.1|8290.6|8292.2|8290.7|8291.6|8290.1|26
1650425150000|2022-04-20 03:25:50|8292.2|8290.7|8292.6|8291.1|8292.6|8291.1|8292.2|8290.7|14
1650425160000|2022-04-20 03:26:00|8292.5|8291|8292.2|8290.7|8292.5|8291|8292.1|8290.6|14
1650425170000|2022-04-20 03:26:10|8292.3|8290.8|8292.3|8290.8|8292.7|8291.2|8292|8290.5|25
1650425180000|2022-04-20 03:26:20|8292.4|8290.9|8292.2|8290.7|8292.7|8291.2|8292.2|8290.7|14
1650425190000|2022-04-20 03:26:30|8292.3|8290.8|8292.1|8290.6|8293.1|8291.6|8292.1|8290.6|22
1650425200000|2022-04-20 03:26:40|8292.2|8290.7|8292.2|8290.7|8292.4|8290.9|8292.1|8290.6|12
1650425210000|2022-04-20 03:26:50|8292.3|8290.8|8292.1|8290.6|8292.3|8290.8|8291.9|8290.4|12
1650425220000|2022-04-20 03:27:00|8292.2|8290.7|8292.1|8290.6|8292.2|8290.7|8292.1|8290.6|6
1650425230000|2022-04-20 03:27:10|8292.2|8290.7|8292|8290.5|8292.2|8290.7|8291.9|8290.4|13
1650425240000|2022-04-20 03:27:20|8291.9|8290.4|8292|8290.5|8292.3|8290.8|8291.9|8290.4|15
1650425250000|2022-04-20 03:27:30|8292.1|8290.6|8291.9|8290.4|8292.1|8290.6|8291.8|8290.3|8
1650425260000|2022-04-20 03:27:40|8292|8290.5|8291.9|8290.4|8292.1|8290.6|8291.6|8290.1|18
1650425270000|2022-04-20 03:27:50|8291.8|8290.3|8292.1|8290.6|8292.1|8290.6|8291.8|8290.3|11
1650425280000|2022-04-20 03:28:00|8291.9|8290.4|8292|8290.5|8292.2|8290.7|8291.8|8290.3|16
1650425290000|2022-04-20 03:28:10|8292.1|8290.6|8292.3|8290.8|8292.6|8291.1|8291.9|8290.4|23
1650425300000|2022-04-20 03:28:20|8292.4|8290.9|8292.6|8291.1|8292.7|8291.2|8292.1|8290.6|25
1650425310000|2022-04-20 03:28:30|8292.7|8291.2|8292.7|8291.2|8292.8|8291.3|8292.7|8291.2|15
1650425320000|2022-04-20 03:28:40|8292.8|8291.3|8293.9|8292.4|8294.3|8292.8|8292.7|8291.2|39
1650425330000|2022-04-20 03:28:50|8294.1|8292.6|8294.2|8292.7|8294.5|8293|8294.1|8292.6|29
1650425340000|2022-04-20 03:29:00|8294.1|8292.6|8294.2|8292.7|8294.2|8292.7|8293.9|8292.4|21
1650425350000|2022-04-20 03:29:10|8294.1|8292.6|8294|8292.5|8294.2|8292.8|8293.7|8292.2|24
1650425360000|2022-04-20 03:29:20|8293.9|8292.4|8293.8|8292.3|8294|8292.9|8293.8|8292.3|14
1650425370000|2022-04-20 03:29:30|8293.7|8292.2|8293.9|8292.4|8293.9|8292.4|8293.7|8292.2|23
1650425380000|2022-04-20 03:29:40|8293.8|8292.3|8293.7|8292.2|8294.2|8292.7|8293.7|8292.2|33
1650425390000|2022-04-20 03:29:50|8293.6|8292.1|8294.1|8292.6|8294.2|8292.7|8293.5|8292|26
1650425400000|2022-04-20 03:30:00|8294|8292.5|8293.5|8292|8294|8292.5|8293.5|8292|9
1650425410000|2022-04-20 03:30:10|8293.4|8291.9|8293.2|8291.7|8293.6|8292.1|8293.2|8291.7|15
1650425420000|2022-04-20 03:30:20|8293.3|8291.8|8293.3|8291.8|8293.4|8291.9|8293.2|8291.7|12
1650425430000|2022-04-20 03:30:30|8293.4|8291.9|8293.2|8291.7|8293.4|8291.9|8293.2|8291.7|11
1650425440000|2022-04-20 03:30:40|8293.3|8291.8|8293.2|8291.7|8293.3|8291.8|8293.2|8291.7|4
1650425450000|2022-04-20 03:30:50|8293.1|8291.6|8293.3|8291.8|8293.3|8291.8|8293.1|8291.6|7
1650425460000|2022-04-20 03:31:00|8293.2|8291.7|8293.4|8291.9|8293.5|8292|8293.2|8291.7|12
1650425470000|2022-04-20 03:31:10|8293.5|8292|8294.2|8292.7|8294.2|8292.7|8293.3|8291.8|25
1650425480000|2022-04-20 03:31:20|8294.1|8292.6|8293.9|8292.4|8294.1|8292.6|8293.8|8292.3|17
1650425490000|2022-04-20 03:31:30|8293.8|8292.3|8294.1|8292.6|8294.2|8292.7|8293.8|8292.3|13
1650425500000|2022-04-20 03:31:40|8294.2|8292.7|8294.3|8292.8|8294.3|8293.1|8293.9|8292.4|27
1650425510000|2022-04-20 03:31:50|8294.4|8292.9|8294.8|8293.3|8294.9|8293.4|8294.4|8292.9|28
1650425520000|2022-04-20 03:32:00|8294.7|8293.2|8295|8293.5|8295.2|8293.7|8294.7|8293.2|23
1650425530000|2022-04-20 03:32:10|8295.2|8293.7|8294.9|8293.4|8295.2|8293.7|8294.8|8293.3|25
1650425540000|2022-04-20 03:32:20|8295|8293.5|8294.8|8293.3|8295.1|8293.6|8294.7|8293.2|20
1650425550000|2022-04-20 03:32:30|8294.9|8293.4|8294.8|8293.3|8295.1|8293.6|8294.8|8293.3|15
1650425560000|2022-04-20 03:32:40|8294.9|8293.4|8294.9|8293.4|8295|8293.5|8294.7|8293.2|14
1650425580000|2022-04-20 03:33:00|8294.7|8293.2|8294.9|8293.4|8295|8293.5|8294.6|8293.1|22
1650425590000|2022-04-20 03:33:10|8295|8293.5|8294.9|8293.4|8295|8293.5|8294.9|8293.4|6
1650425600000|2022-04-20 03:33:20|8294.8|8293.3|8294.5|8293|8294.9|8293.4|8294.4|8292.9|17
1650425610000|2022-04-20 03:33:30|8294.4|8292.9|8294.5|8293|8294.6|8293.1|8294.3|8292.8|11
1650425620000|2022-04-20 03:33:40|8294.6|8293.1|8294.4|8292.9|8294.6|8293.1|8294.2|8292.7|17
1650425630000|2022-04-20 03:33:50|8294.3|8292.8|8294|8292.5|8294.4|8292.9|8293.6|8292.1|22
1650425640000|2022-04-20 03:34:00|8294.1|8292.6|8294|8292.5|8294.1|8292.6|8293.9|8292.4|10
1650425650000|2022-04-20 03:34:10|8294.1|8292.6|8294.2|8292.7|8294.2|8292.7|8294.1|8292.6|4
1650425660000|2022-04-20 03:34:20|8294.1|8292.6|8294.3|8292.8|8294.3|8292.8|8294.1|8292.6|15
1650425670000|2022-04-20 03:34:30|8294.2|8292.7|8294|8292.5|8294.2|8292.7|8294|8292.5|3
1650425680000|2022-04-20 03:34:40|8294.1|8292.6|8294.4|8292.9|8294.4|8292.9|8294|8292.5|8
1650425690000|2022-04-20 03:34:50|8294.5|8293|8294.1|8292.6|8294.5|8293|8294.1|8292.6|9
1650425700000|2022-04-20 03:35:00|8294.2|8292.7|8294.2|8292.7|8294.5|8293|8294.1|8292.6|11
1650425710000|2022-04-20 03:35:10|8294.3|8292.8|8294.3|8292.8|8294.5|8293|8294.2|8292.7|10
1650425720000|2022-04-20 03:35:20|8294.2|8292.7|8294.2|8292.7|8294.3|8292.8|8294.1|8292.6|11
1650425730000|2022-04-20 03:35:30|8294.3|8292.8|8294.1|8292.6|8294.3|8292.8|8294.1|8292.6|8
1650425740000|2022-04-20 03:35:40|8294.2|8292.7|8293.9|8292.4|8294.2|8292.7|8293.9|8292.4|8
1650425750000|2022-04-20 03:35:50|8294|8292.5|8293.7|8292.2|8294.1|8292.6|8293.7|8292.2|20
1650425760000|2022-04-20 03:36:00|8293.8|8292.3|8294|8292.5|8294.1|8292.6|8293.7|8292.2|12
1650425770000|2022-04-20 03:36:10|8293.8|8292.3|8293.8|8292.3|8293.9|8292.4|8293.8|8292.3|11
1650425780000|2022-04-20 03:36:20|8293.9|8292.4|8294.1|8292.6|8294.1|8292.6|8293.8|8292.3|8
1650425790000|2022-04-20 03:36:30|8294|8292.5|8294.1|8292.6|8294.1|8292.6|8293.9|8292.4|8
1650425800000|2022-04-20 03:36:40|8294|8292.5|8294.1|8292.6|8294.2|8292.7|8294|8292.5|9
1650425810000|2022-04-20 03:36:50|8294.2|8292.7|8294.2|8292.7|8294.5|8293|8294.1|8292.6|12
1650425820000|2022-04-20 03:37:00|8294.1|8292.6|8294.3|8292.8|8294.3|8292.8|8294.1|8292.6|3
1650425830000|2022-04-20 03:37:10|8294.2|8292.7|8294.4|8292.9|8294.4|8292.9|8294.1|8292.6|11
1650425840000|2022-04-20 03:37:20|8294.3|8292.8|8294.4|8292.9|8294.4|8292.9|8294.3|8292.8|6
1650425850000|2022-04-20 03:37:30|8294.3|8292.8|8294.3|8292.8|8294.3|8292.8|8294.2|8292.7|5
1650425860000|2022-04-20 03:37:40|8294.2|8292.7|8294.3|8292.8|8294.3|8292.8|8294.2|8292.7|8
1650425870000|2022-04-20 03:37:50|8294.2|8292.7|8294.4|8292.9|8294.6|8293.1|8294.2|8292.7|7
1650425880000|2022-04-20 03:38:00|8294.3|8292.8|8294.3|8292.8|8294.5|8293|8294.3|8292.8|4
1650425890000|2022-04-20 03:38:10|8294.2|8292.7|8294.1|8292.6|8294.2|8292.7|8294.1|8292.6|6
1650425900000|2022-04-20 03:38:20|8294.2|8292.7|8294.3|8292.8|8294.3|8292.8|8294.2|8292.7|4
1650425910000|2022-04-20 03:38:30|8294.2|8292.7|8293.9|8292.4|8294.3|8292.8|8293.9|8292.4|10
1650425920000|2022-04-20 03:38:40|8294|8292.5|8294|8292.5|8294|8292.5|8294|8292.5|1
1650425930000|2022-04-20 03:38:50|8293.9|8292.4|8293.9|8292.4|8294|8292.5|8293.8|8292.3|9
1650425950000|2022-04-20 03:39:10|8293.8|8292.3|8293.9|8292.4|8293.9|8292.4|8293.8|8292.3|2
1650425960000|2022-04-20 03:39:20|8294|8292.5|8294|8292.5|8294.1|8292.6|8293.9|8292.4|5
1650425970000|2022-04-20 03:39:30|8293.9|8292.4|8293.9|8292.4|8294|8292.5|8293.9|8292.4|17
1650425980000|2022-04-20 03:39:40|8293.8|8292.3|8294|8292.5|8294|8292.5|8293.8|8292.3|15
1650425990000|2022-04-20 03:39:50|8293.9|8292.4|8294|8292.5|8294.1|8292.6|8293.9|8292.4|12
1650426000000|2022-04-20 03:40:00|8294.1|8292.6|8293.9|8292.4|8294.1|8292.6|8293.8|8292.3|14
1650426010000|2022-04-20 03:40:10|8293.8|8292.3|8293.7|8292.2|8293.8|8292.3|8293.7|8292.2|4
1650426020000|2022-04-20 03:40:20|8293.6|8292.1|8293.7|8292.2|8293.8|8292.3|8293.6|8292.1|10
1650426030000|2022-04-20 03:40:30|8293.8|8292.3|8293.8|8292.3|8294|8292.5|8293.8|8292.3|6
1650426040000|2022-04-20 03:40:40|8293.9|8292.4|8293.8|8292.3|8293.9|8292.4|8293.8|8292.3|4
1650426050000|2022-04-20 03:40:50|8293.7|8292.2|8294|8292.5|8294.1|8292.6|8293.7|8292.2|12
1650426060000|2022-04-20 03:41:00|8294.1|8292.6|8294.2|8292.7|8294.2|8292.7|8293.9|8292.4|15
1650426070000|2022-04-20 03:41:10|8294.1|8292.6|8294.4|8292.9|8294.4|8292.9|8293.8|8292.3|17
1650426080000|2022-04-20 03:41:20|8294.3|8292.8|8294.2|8292.7|8294.4|8292.9|8294.2|8292.7|8
1650426090000|2022-04-20 03:41:30|8294.3|8292.8|8294.1|8292.6|8294.3|8292.8|8294|8292.5|13
1650426100000|2022-04-20 03:41:40|8294|8292.5|8294|8292.5|8294.1|8292.6|8293.7|8292.2|8
1650426110000|2022-04-20 03:41:50|8294.1|8292.6|8294|8292.5|8294.1|8292.6|8293.9|8292.4|6
1650426120000|2022-04-20 03:42:00|8294.1|8292.6|8294.1|8292.6|8294.1|8292.6|8294|8292.5|3
1650426130000|2022-04-20 03:42:10|8294|8292.5|8294.1|8292.6|8294.1|8292.6|8294|8292.5|4
1650426140000|2022-04-20 03:42:20|8294.3|8292.8|8294.4|8292.9|8294.5|8293|8294.3|8292.8|18
1650426150000|2022-04-20 03:42:30|8294.5|8293|8294.5|8293|8294.5|8293|8294.4|8292.9|3
1650426160000|2022-04-20 03:42:40|8294.4|8292.9|8294.4|8292.9|8294.6|8293.1|8294.4|8292.9|7
1650426170000|2022-04-20 03:42:50|8294.5|8293|8294.5|8293|8294.6|8293.1|8294.4|8292.9|9
1650426180000|2022-04-20 03:43:00|8294.6|8293.1|8294.9|8293.4|8294.9|8293.4|8294.5|8293|11
1650426190000|2022-04-20 03:43:10|8295.1|8293.6|8295.3|8293.8|8295.6|8294.1|8295.1|8293.6|21
1650426200000|2022-04-20 03:43:20|8295.4|8293.9|8295.7|8294.2|8295.8|8294.3|8295.3|8293.8|22
1650426210000|2022-04-20 03:43:30|8295.8|8294.3|8296|8294.5|8296|8294.5|8295.7|8294.2|8
1650426220000|2022-04-20 03:43:40|8295.9|8294.4|8296.3|8294.8|8296.4|8294.9|8295.9|8294.4|27
1650426230000|2022-04-20 03:43:50|8296.2|8294.7|8296.5|8295|8296.6|8295.1|8296.2|8294.7|16
1650426240000|2022-04-20 03:44:00|8296.6|8295.1|8296.4|8294.9|8296.6|8295.1|8296.2|8294.7|23
1650426250000|2022-04-20 03:44:10|8296.3|8294.8|8296.3|8294.8|8296.5|8295|8296.3|8294.8|11
1650426260000|2022-04-20 03:44:20|8296.4|8294.9|8296.7|8295.2|8296.7|8295.2|8296.3|8294.8|16
1650426270000|2022-04-20 03:44:30|8296.6|8295.1|8296.6|8295.1|8296.6|8295.1|8296.5|8295|9
1650426280000|2022-04-20 03:44:40|8296.5|8295|8296.8|8295.3|8297|8295.5|8296.4|8294.9|26
1650426290000|2022-04-20 03:44:50|8296.9|8295.4|8296.8|8295.3|8297|8295.5|8296.8|8295.3|11
1650426300000|2022-04-20 03:45:00|8296.9|8295.4|8296.4|8294.9|8296.9|8295.4|8296.3|8294.8|15
1650426310000|2022-04-20 03:45:10|8296.5|8295|8296.4|8294.9|8296.5|8295|8296.3|8294.8|17
1650426320000|2022-04-20 03:45:20|8296.5|8295|8296.4|8294.9|8296.8|8295.3|8296.2|8294.7|17
1650426330000|2022-04-20 03:45:30|8296.5|8295|8296.6|8295.1|8296.7|8295.2|8296.4|8294.9|14
1650426340000|2022-04-20 03:45:40|8296.7|8295.2|8297|8295.5|8297|8295.5|8296.7|8295.2|15
1650426350000|2022-04-20 03:45:50|8297.1|8295.6|8297|8295.5|8297.4|8295.9|8296.9|8295.4|19
1650426360000|2022-04-20 03:46:00|8296.9|8295.4|8296.5|8295|8297.1|8295.6|8296.4|8294.9|19
1650426370000|2022-04-20 03:46:10|8296.4|8294.9|8297|8295.5|8297|8295.5|8296.4|8294.9|22
1650426380000|2022-04-20 03:46:20|8296.9|8295.4|8296.9|8295.4|8297|8295.5|8296.8|8295.3|9
1650426390000|2022-04-20 03:46:30|8296.8|8295.3|8296.5|8295|8296.9|8295.4|8296.3|8294.8|15
1650426400000|2022-04-20 03:46:40|8296.6|8295.1|8296.5|8295|8296.6|8295.1|8296.2|8294.7|20
1650426410000|2022-04-20 03:46:50|8296.6|8295.1|8296.5|8295|8296.6|8295.1|8296.5|8295|6
1650426420000|2022-04-20 03:47:00|8296.6|8295.1|8296.8|8295.3|8296.9|8295.4|8296.6|8295.1|4
1650426430000|2022-04-20 03:47:10|8296.9|8295.4|8297|8295.5|8297.1|8295.6|8296.7|8295.2|21
1650426440000|2022-04-20 03:47:20|8296.9|8295.4|8296.9|8295.4|8297.1|8295.6|8296.8|8295.3|10
1650426450000|2022-04-20 03:47:30|8297.1|8295.6|8297.3|8295.8|8297.4|8295.9|8297.1|8295.6|7
1650426460000|2022-04-20 03:47:40|8297.2|8295.7|8297|8295.5|8297.2|8295.7|8297|8295.5|16
1650426470000|2022-04-20 03:47:50|8297.1|8295.6|8297.1|8295.6|8297.2|8295.7|8297|8295.5|6
1650426480000|2022-04-20 03:48:00|8297|8295.5|8297|8295.5|8297.1|8295.6|8296.9|8295.4|5
1650426490000|2022-04-20 03:48:10|8296.9|8295.4|8297|8295.5|8297|8295.5|8296.9|8295.4|8
1650426500000|2022-04-20 03:48:20|8297.1|8295.6|8297|8295.5|8297.1|8295.6|8296.9|8295.4|6
1650426510000|2022-04-20 03:48:30|8296.9|8295.4|8296.9|8295.4|8297.1|8295.6|8296.9|8295.4|7
1650426520000|2022-04-20 03:48:40|8297|8295.5|8297.1|8295.6|8297.2|8295.7|8296.9|8295.4|15
1650426530000|2022-04-20 03:48:50|8297|8295.5|8297|8295.5|8297.1|8295.6|8296.8|8295.3|12
1650426540000|2022-04-20 03:49:00|8297.1|8295.6|8297.1|8295.6|8297.1|8295.6|8296.9|8295.4|5
1650426550000|2022-04-20 03:49:10|8297|8295.5|8297|8295.5|8297.1|8295.6|8296.9|8295.4|7
1650426560000|2022-04-20 03:49:20|8297.1|8295.6|8297.3|8295.8|8297.3|8295.8|8297|8295.5|13
1650426570000|2022-04-20 03:49:30|8297.2|8295.7|8297.5|8296|8297.5|8296|8297.2|8295.7|12
1650426580000|2022-04-20 03:49:40|8297.4|8295.9|8297.5|8296|8297.5|8296|8297.3|8295.8|8
1650426590000|2022-04-20 03:49:50|8297.4|8295.9|8297.4|8295.9|8297.4|8295.9|8297.3|8295.8|11
1650426600000|2022-04-20 03:50:00|8297.3|8295.8|8297.4|8295.9|8297.4|8295.9|8297.3|8295.8|2
1650426610000|2022-04-20 03:50:10|8297.3|8295.8|8297.1|8295.6|8297.4|8295.9|8297.1|8295.6|10
1650426620000|2022-04-20 03:50:20|8297.2|8295.7|8297.1|8295.6|8297.4|8295.9|8297|8295.5|13
1650426630000|2022-04-20 03:50:30|8297.3|8295.8|8297|8295.5|8297.3|8295.8|8296.8|8295.3|14
1650426640000|2022-04-20 03:50:40|8297.1|8295.6|8296.8|8295.3|8297.1|8295.6|8296.7|8295.2|5
1650426650000|2022-04-20 03:50:50|8296.9|8295.4|8296.8|8295.3|8296.9|8295.4|8296.7|8295.2|8
1650426660000|2022-04-20 03:51:00|8296.7|8295.2|8296.7|8295.2|8296.8|8295.3|8296.5|8295|14
1650426670000|2022-04-20 03:51:10|8296.6|8295.1|8296.6|8295.1|8296.8|8295.3|8296.6|8295.1|11
1650426680000|2022-04-20 03:51:20|8296.7|8295.2|8296.6|8295.1|8296.7|8295.2|8296.4|8294.9|9
1650426690000|2022-04-20 03:51:30|8296.5|8295|8296.3|8294.8|8296.7|8295.2|8296.3|8294.8|9
1650426700000|2022-04-20 03:51:40|8296.4|8294.9|8296.5|8295|8296.5|8295|8296.3|8294.8|16
1650426710000|2022-04-20 03:51:50|8296.4|8294.9|8296.4|8294.9|8296.4|8295.2|8296.1|8294.7|9
1650426720000|2022-04-20 03:52:00|8296.5|8295|8295.9|8294.4|8296.5|8295|8295.8|8294.3|18
1650426730000|2022-04-20 03:52:10|8295.8|8294.3|8296|8294.5|8296.1|8294.6|8295.8|8294.3|5
1650426740000|2022-04-20 03:52:20|8295.9|8294.4|8295.8|8294.3|8296|8294.5|8295.6|8294.1|17
1650426750000|2022-04-20 03:52:30|8295.9|8294.4|8296|8294.5|8296|8294.5|8295.8|8294.3|8
1650426760000|2022-04-20 03:52:40|8295.9|8294.4|8295.9|8294.4|8296|8294.5|8295.7|8294.2|11
1650426770000|2022-04-20 03:52:50|8296|8294.5|8295.9|8294.4|8296.2|8294.7|8295.8|8294.3|17
1650426780000|2022-04-20 03:53:00|8295.8|8294.3|8295.8|8294.3|8296|8294.5|8295.7|8294.2|15
1650426790000|2022-04-20 03:53:10|8295.7|8294.2|8295.9|8294.4|8296|8294.5|8295.7|8294.2|14
1650426800000|2022-04-20 03:53:20|8296.1|8294.6|8295.9|8294.4|8296.1|8294.6|8295.6|8294.1|16
1650426810000|2022-04-20 03:53:30|8295.8|8294.3|8295.7|8294.2|8295.9|8294.4|8295.7|8294.2|8
1650426820000|2022-04-20 03:53:40|8295.6|8294.1|8295.7|8294.2|8295.8|8294.3|8295.6|8294.1|6
1650426830000|2022-04-20 03:53:50|8295.8|8294.3|8296|8294.5|8296|8294.5|8295.8|8294.3|11
1650426840000|2022-04-20 03:54:00|8295.9|8294.4|8295.7|8294.2|8296.1|8294.6|8295.7|8294.2|14
1650426850000|2022-04-20 03:54:10|8295.8|8294.3|8295.8|8294.3|8295.9|8294.4|8295.8|8294.3|7
1650426860000|2022-04-20 03:54:20|8295.9|8294.4|8296|8294.5|8296|8294.5|8295.8|8294.3|12
1650426870000|2022-04-20 03:54:30|8295.9|8294.4|8296|8294.5|8296|8294.5|8295.9|8294.4|4
1650426880000|2022-04-20 03:54:40|8295.9|8294.4|8295.9|8294.4|8296|8294.5|8295.8|8294.3|13
1650426890000|2022-04-20 03:54:50|8295.8|8294.3|8295.8|8294.3|8296|8294.5|8295.8|8294.3|9
1650426900000|2022-04-20 03:55:00|8295.7|8294.2|8295.8|8294.3|8295.9|8294.4|8295.7|8294.2|12
1650426910000|2022-04-20 03:55:10|8295.7|8294.2|8295|8293.5|8295.8|8294.3|8294.9|8293.4|9
1650426920000|2022-04-20 03:55:20|8295.1|8293.6|8295.1|8293.6|8295.2|8293.7|8295.1|8293.6|3
1650426930000|2022-04-20 03:55:30|8295|8293.5|8295|8293.5|8295.1|8293.6|8294.8|8293.3|8
1650426940000|2022-04-20 03:55:40|8294.9|8293.4|8295.1|8293.6|8295.1|8293.6|8294.8|8293.3|7
1650426950000|2022-04-20 03:55:50|8295|8293.5|8295.1|8293.6|8295.1|8293.6|8295|8293.5|2
1650426960000|2022-04-20 03:56:00|8295.2|8293.7|8295.2|8293.7|8295.3|8293.8|8295.2|8293.7|5
1650426970000|2022-04-20 03:56:10|8295.1|8293.6|8295.3|8293.8|8295.4|8293.9|8295.1|8293.6|11
1650426980000|2022-04-20 03:56:20|8295.4|8293.9|8295.4|8293.9|8295.6|8294.1|8295.3|8293.8|7
1650426990000|2022-04-20 03:56:30|8295.5|8294|8295.5|8294|8295.5|8294|8295.4|8293.9|3
1650427000000|2022-04-20 03:56:40|8295.6|8294.1|8295.4|8293.9|8295.6|8294.1|8295.4|8293.9|7
1650427010000|2022-04-20 03:56:50|8295.3|8293.8|8295.5|8294|8295.5|8294|8295.3|8293.8|7
1650427020000|2022-04-20 03:57:00|8295.6|8294.1|8295.7|8294.2|8295.8|8294.3|8295.2|8294|13
1650427030000|2022-04-20 03:57:10|8295.8|8294.3|8295.7|8294.2|8295.9|8294.4|8295.6|8294.1|10
1650427040000|2022-04-20 03:57:20|8295.8|8294.3|8295.7|8294.2|8295.8|8294.3|8295.7|8294.2|2
1650427050000|2022-04-20 03:57:30|8295.8|8294.3|8295.8|8294.3|8295.9|8294.4|8295.7|8294.2|5
1650427060000|2022-04-20 03:57:40|8295.9|8294.4|8295.9|8294.4|8295.9|8294.4|8295.8|8294.3|3
1650427080000|2022-04-20 03:58:00|8295.8|8294.3|8295.8|8294.3|8295.8|8294.3|8295.8|8294.3|1
1650427090000|2022-04-20 03:58:10|8295.9|8294.4|8296|8294.5|8296|8294.5|8295.9|8294.4|2
1650427100000|2022-04-20 03:58:20|8295.9|8294.4|8296|8294.5|8296|8294.5|8295.9|8294.4|8
1650427110000|2022-04-20 03:58:30|8295.9|8294.4|8296|8294.5|8296.1|8294.6|8295.8|8294.3|10
1650427120000|2022-04-20 03:58:40|8296.1|8294.6|8296.1|8294.6|8296.1|8294.6|8296|8294.5|9
1650427130000|2022-04-20 03:58:50|8296|8294.5|8296.3|8294.8|8296.3|8294.8|8296|8294.5|8
1650427140000|2022-04-20 03:59:00|8296.4|8294.9|8296.3|8294.8|8296.4|8294.9|8296.3|8294.8|18
1650427150000|2022-04-20 03:59:10|8296.2|8294.7|8296.2|8294.7|8296.3|8294.8|8296.2|8294.7|5
1650427160000|2022-04-20 03:59:20|8296.3|8294.8|8296.2|8294.7|8296.3|8294.8|8296.2|8294.7|8
1650427170000|2022-04-20 03:59:30|8296.3|8294.8|8296.3|8294.8|8296.3|8294.8|8296.2|8294.7|9
1650427180000|2022-04-20 03:59:40|8296.2|8294.7|8296.3|8294.8|8296.5|8295|8296.2|8294.7|17
1650427190000|2022-04-20 03:59:50|8296.2|8294.7|8296.4|8294.9|8296.5|8295|8296.2|8294.7|7
1650427200000|2022-04-20 04:00:00|8296.6|8295.1|8296.9|8295.4|8297|8295.5|8296.5|8295|26
1650427210000|2022-04-20 04:00:10|8296.8|8295.3|8296.8|8295.3|8296.9|8295.4|8296.7|8295.2|13
1650427220000|2022-04-20 04:00:20|8296.9|8295.4|8296.6|8295.1|8296.9|8295.4|8296.5|8295|7
1650427230000|2022-04-20 04:00:30|8296.7|8295.2|8296.4|8294.9|8296.7|8295.2|8296.4|8294.9|10
1650427240000|2022-04-20 04:00:40|8296.3|8294.8|8296.2|8294.7|8296.4|8294.9|8296.1|8294.6|14
1650427250000|2022-04-20 04:00:50|8296.1|8294.6|8296.1|8294.6|8296.4|8294.9|8296.1|8294.6|11
1650427260000|2022-04-20 04:01:00|8296.2|8294.7|8296.1|8294.6|8296.2|8294.7|8296.1|8294.6|2
1650427270000|2022-04-20 04:01:10|8296.2|8294.7|8296.1|8294.6|8296.2|8294.7|8296.1|8294.6|6
1650427280000|2022-04-20 04:01:20|8296.2|8294.7|8295.8|8294.3|8296.2|8294.7|8295.8|8294.3|12
1650427290000|2022-04-20 04:01:30|8295.7|8294.2|8295.7|8294.2|8295.8|8294.3|8295.6|8294.1|10
1650427300000|2022-04-20 04:01:40|8295.8|8294.3|8295.8|8294.3|8295.9|8294.4|8295.7|8294.2|9
1650427310000|2022-04-20 04:01:50|8295.9|8294.4|8296.1|8294.6|8296.1|8294.6|8295.8|8294.3|8
1650427320000|2022-04-20 04:02:00|8296.2|8294.7|8295.8|8294.3|8296.2|8294.7|8295.8|8294.3|11
1650427330000|2022-04-20 04:02:10|8295.9|8294.4|8295.6|8294.1|8295.9|8294.4|8295.6|8294.1|3
1650427340000|2022-04-20 04:02:20|8295.5|8294|8295.5|8294|8295.7|8294.2|8295.4|8293.9|12
1650427350000|2022-04-20 04:02:30|8295.6|8294.1|8295.2|8293.7|8295.6|8294.1|8295.2|8293.7|10
1650427360000|2022-04-20 04:02:40|8295.1|8293.6|8295.5|8294|8295.5|8294|8295.1|8293.6|5
1650427370000|2022-04-20 04:02:50|8295.4|8293.9|8295.9|8294.4|8295.9|8294.4|8295.4|8293.9|11
1650427380000|2022-04-20 04:03:00|8295.8|8294.3|8295.9|8294.4|8296|8294.5|8295.8|8294.3|11
1650427390000|2022-04-20 04:03:10|8296|8294.5|8295.9|8294.4|8296|8294.5|8295.8|8294.3|8
1650427400000|2022-04-20 04:03:20|8296|8294.5|8295.8|8294.3|8296.2|8294.7|8295.8|8294.3|15
1650427410000|2022-04-20 04:03:30|8295.7|8294.2|8295.7|8294.2|8295.9|8294.4|8295.7|8294.2|7
1650427420000|2022-04-20 04:03:40|8295.8|8294.3|8295.9|8294.4|8296|8294.5|8295.8|8294.3|6
1650427430000|2022-04-20 04:03:50|8296|8294.5|8296.1|8294.6|8296.2|8294.7|8296|8294.5|4
1650427440000|2022-04-20 04:04:00|8296|8294.5|8295.9|8294.4|8296|8294.5|8295.9|8294.4|6
1650427450000|2022-04-20 04:04:10|8296|8294.5|8296|8294.5|8296|8294.5|8295.9|8294.4|3
1650427460000|2022-04-20 04:04:20|8295.9|8294.4|8296|8294.5|8296|8294.6|8295.5|8294.3|19
1650427470000|2022-04-20 04:04:30|8296.1|8294.6|8296.2|8294.7|8296.3|8294.8|8296|8294.5|6
1650427480000|2022-04-20 04:04:40|8295.9|8295|8296.7|8295.2|8296.7|8295.2|8295.9|8294.6|12
1650427490000|2022-04-20 04:04:50|8296.6|8295.1|8296.6|8295.1|8296.8|8295.3|8296.5|8295|7
1650427500000|2022-04-20 04:05:00|8296.7|8295.2|8296.6|8295.1|8296.7|8295.2|8296.5|8295|10
1650427510000|2022-04-20 04:05:10|8296.5|8295|8296.4|8294.9|8296.6|8295.1|8296.3|8294.8|11
1650427520000|2022-04-20 04:05:20|8296.5|8295|8296.6|8295.1|8296.7|8295.2|8296.4|8294.9|6
1650427530000|2022-04-20 04:05:30|8296.7|8295.2|8296.5|8295|8296.7|8295.2|8296.4|8294.9|16
1650427540000|2022-04-20 04:05:40|8296.6|8295.1|8296.5|8295|8296.6|8295.1|8296.4|8294.9|10
1650427550000|2022-04-20 04:05:50|8296.6|8295.1|8296.6|8295.1|8296.6|8295.1|8296.4|8294.9|3
1650427560000|2022-04-20 04:06:00|8296.7|8295.2|8296.8|8295.3|8296.8|8295.3|8296.7|8295.2|4
1650427570000|2022-04-20 04:06:10|8296.9|8295.4|8296.9|8295.4|8296.9|8295.4|8296.9|8295.4|1
1650427580000|2022-04-20 04:06:20|8297|8295.5|8296.9|8295.4|8297.1|8295.6|8296.8|8295.3|12
1650427590000|2022-04-20 04:06:30|8297|8295.5|8296.7|8295.2|8297|8295.5|8296.7|8295.2|8
1650427600000|2022-04-20 04:06:40|8296.8|8295.3|8296.9|8295.4|8297|8295.5|8296.8|8295.3|6
1650427610000|2022-04-20 04:06:50|8297|8295.5|8296.9|8295.4|8297|8295.5|8296.8|8295.3|14
1650427620000|2022-04-20 04:07:00|8296.8|8295.3|8296.8|8295.3|8296.9|8295.4|8296.8|8295.3|3
1650427630000|2022-04-20 04:07:10|8296.9|8295.4|8296.9|8295.4|8296.9|8295.4|8296.7|8295.2|7
1650427640000|2022-04-20 04:07:20|8296.8|8295.3|8296.5|8295|8296.8|8295.3|8296.5|8295|5
1650427650000|2022-04-20 04:07:30|8296.4|8294.9|8296.3|8294.8|8296.5|8295|8296.3|8294.8|6
1650427660000|2022-04-20 04:07:40|8296.2|8294.7|8296.4|8294.9|8296.5|8295|8296.2|8294.7|11
1650427670000|2022-04-20 04:07:50|8296.5|8295|8296.7|8295.2|8296.7|8295.2|8296.3|8294.8|9
1650427680000|2022-04-20 04:08:00|8296.6|8295.1|8296.8|8295.3|8296.8|8295.3|8296.6|8295.1|3
1650427690000|2022-04-20 04:08:10|8296.9|8295.4|8296.9|8295.4|8296.9|8295.4|8296.7|8295.2|9
1650427700000|2022-04-20 04:08:20|8296.8|8295.3|8296.8|8295.3|8297|8295.5|8296.6|8295.1|12
1650427710000|2022-04-20 04:08:30|8296.9|8295.4|8296.9|8295.4|8296.9|8295.4|8296.9|8295.4|1
1650427720000|2022-04-20 04:08:40|8296.8|8295.3|8296.4|8294.9|8296.9|8295.4|8296.4|8294.9|9
1650427730000|2022-04-20 04:08:50|8296.3|8294.8|8296|8294.5|8296.3|8294.8|8296|8294.5|6
1650427740000|2022-04-20 04:09:00|8296.1|8294.6|8296.1|8294.6|8296.2|8294.7|8296|8294.5|7
1650427750000|2022-04-20 04:09:10|8296.2|8294.7|8296|8294.5|8296.2|8294.7|8296|8294.5|10
1650427760000|2022-04-20 04:09:20|8295.9|8294.4|8296|8294.5|8296|8294.5|8295.9|8294.4|6
1650427780000|2022-04-20 04:09:40|8295.9|8294.4|8296|8294.5|8296|8294.5|8295.9|8294.4|2
1650427790000|2022-04-20 04:09:50|8296.1|8294.6|8296.1|8294.6|8296.2|8294.7|8296.1|8294.6|3
1650427800000|2022-04-20 04:10:00|8296.2|8294.7|8296|8294.5|8296.2|8294.7|8296|8294.5|7
1650427810000|2022-04-20 04:10:10|8296.1|8294.6|8296|8294.5|8296.1|8294.6|8295.9|8294.4|10
1650427830000|2022-04-20 04:10:30|8295.9|8294.4|8295.7|8294.2|8295.9|8294.4|8295.7|8294.2|5
1650427840000|2022-04-20 04:10:40|8295.8|8294.3|8295.8|8294.3|8295.8|8294.3|8295.7|8294.2|5
1650427850000|2022-04-20 04:10:50|8295.7|8294.2|8295.7|8294.2|8295.8|8294.3|8295.7|8294.2|5
1650427860000|2022-04-20 04:11:00|8295.8|8294.3|8295.8|8294.3|8295.8|8294.3|8295.7|8294.2|7
1650427870000|2022-04-20 04:11:10|8295.9|8294.4|8295.8|8294.3|8295.9|8294.4|8295.6|8294.1|7
1650427880000|2022-04-20 04:11:20|8295.7|8294.2|8295.6|8294.1|8295.7|8294.2|8295.5|8294|14
1650427890000|2022-04-20 04:11:30|8295.5|8294|8295.2|8293.7|8295.5|8294|8295.2|8293.7|6
1650427900000|2022-04-20 04:11:40|8295.3|8293.8|8295.7|8294.2|8295.7|8294.2|8295.2|8293.7|9
1650427910000|2022-04-20 04:11:50|8295.6|8294.1|8295.7|8294.2|8295.7|8294.2|8295.5|8294|8
1650427920000|2022-04-20 04:12:00|8295.8|8294.3|8295.8|8294.3|8295.8|8294.3|8295.7|8294.2|3
1650427930000|2022-04-20 04:12:10|8295.9|8294.4|8295.7|8294.2|8296|8294.5|8295.7|8294.2|9
1650427940000|2022-04-20 04:12:20|8295.8|8294.3|8295.9|8294.4|8295.9|8294.4|8295.7|8294.2|4
1650427950000|2022-04-20 04:12:30|8295.8|8294.3|8296.3|8294.8|8296.3|8294.8|8295.8|8294.3|12
1650427960000|2022-04-20 04:12:40|8296.5|8295|8296.4|8294.9|8296.6|8295.1|8296.4|8294.9|8
1650427970000|2022-04-20 04:12:50|8296.5|8295|8296.5|8295|8296.5|8295|8296.4|8294.9|5
1650427980000|2022-04-20 04:13:00|8296.4|8294.9|8296.4|8294.9|8296.6|8295.1|8296.3|8294.8|11
1650427990000|2022-04-20 04:13:10|8296.3|8294.8|8296.4|8294.9|8296.4|8294.9|8296.3|8294.8|8
1650428000000|2022-04-20 04:13:20|8296.5|8295|8296.6|8295.1|8296.6|8295.1|8296.4|8294.9|8
1650428010000|2022-04-20 04:13:30|8296.7|8295.2|8296.8|8295.3|8296.8|8295.3|8296.6|8295.1|4
1650428020000|2022-04-20 04:13:40|8296.9|8295.4|8297|8295.5|8297|8295.5|8296.7|8295.2|8
1650428030000|2022-04-20 04:13:50|8296.9|8295.4|8296.9|8295.4|8297|8295.5|8296.9|8295.4|11
1650428040000|2022-04-20 04:14:00|8296.8|8295.3|8296.9|8295.4|8297.1|8295.6|8296.7|8295.2|11
1650428050000|2022-04-20 04:14:10|8296.8|8295.3|8296.8|8295.3|8296.9|8295.4|8296.7|8295.2|11
1650428060000|2022-04-20 04:14:20|8296.9|8295.4|8296.8|8295.3|8297|8295.5|8296.7|8295.2|12
1650428070000|2022-04-20 04:14:30|8296.7|8295.2|8296.7|8295.2|8296.8|8295.3|8296.6|8295.1|15
1650428080000|2022-04-20 04:14:40|8297.2|8295.7|8297.2|8295.7|8297.4|8295.9|8297.1|8295.6|9
1650428090000|2022-04-20 04:14:50|8297.3|8295.8|8297.9|8296.4|8297.9|8296.4|8297.3|8295.8|12
1650428100000|2022-04-20 04:15:00|8298|8296.5|8297.8|8296.3|8298.1|8296.6|8297.7|8296.2|24
1650428110000|2022-04-20 04:15:10|8297.9|8296.4|8297.7|8296.2|8298|8296.5|8297.7|8296.2|8
1650428120000|2022-04-20 04:15:20|8297.9|8296.4|8297.7|8296.2|8297.9|8296.4|8297.6|8296.1|14
1650428130000|2022-04-20 04:15:30|8297.6|8296.1|8297.6|8296.1|8297.7|8296.2|8297.4|8295.9|13
1650428140000|2022-04-20 04:15:40|8297.7|8296.2|8297.9|8296.4|8297.9|8296.4|8297.7|8296.2|7
1650428150000|2022-04-20 04:15:50|8297.8|8296.3|8297.9|8296.4|8298.1|8296.6|8297.8|8296.3|16
1650428160000|2022-04-20 04:16:00|8298|8296.5|8298.1|8296.6|8298.1|8296.6|8297.7|8296.2|19
1650428170000|2022-04-20 04:16:10|8298|8296.5|8297.9|8296.4|8298.2|8296.7|8297.8|8296.3|13
1650428180000|2022-04-20 04:16:20|8298|8296.5|8298|8296.5|8298|8296.5|8297.9|8296.4|3
1650428190000|2022-04-20 04:16:30|8298.1|8296.6|8297.9|8296.4|8298.2|8296.7|8297.9|8296.4|10
1650428200000|2022-04-20 04:16:40|8298|8296.5|8298|8296.5|8298.1|8296.6|8298|8296.5|9
1650428210000|2022-04-20 04:16:50|8297.9|8296.4|8298|8296.5|8298|8296.5|8297.8|8296.3|12
1650428220000|2022-04-20 04:17:00|8297.9|8296.4|8297.8|8296.3|8297.9|8296.4|8297.8|8296.3|2
1650428230000|2022-04-20 04:17:10|8297.9|8296.4|8298|8296.5|8298|8296.5|8297.9|8296.4|10
1650428240000|2022-04-20 04:17:20|8297.9|8296.4|8297.8|8296.3|8298.1|8296.6|8297.8|8296.3|10
1650428250000|2022-04-20 04:17:30|8297.7|8296.2|8297.8|8296.3|8297.8|8296.3|8297.6|8296.1|8
1650428260000|2022-04-20 04:17:40|8297.9|8296.4|8297.8|8296.3|8297.9|8296.4|8297.5|8296|10
1650428270000|2022-04-20 04:17:50|8297.7|8296.2|8297.8|8296.3|8298|8296.5|8297.7|8296.2|18
1650428280000|2022-04-20 04:18:00|8297.7|8296.2|8297.4|8295.9|8297.7|8296.2|8297.4|8295.9|8
1650428290000|2022-04-20 04:18:10|8297.5|8296|8297.3|8295.8|8297.5|8296|8297.3|8295.8|7
1650428300000|2022-04-20 04:18:20|8297.4|8295.9|8297.4|8295.9|8297.4|8295.9|8297.3|8295.8|7
1650428310000|2022-04-20 04:18:30|8297.5|8296|8297.5|8296|8297.5|8296|8297.5|8296|1
1650428320000|2022-04-20 04:18:40|8297.4|8295.9|8297.4|8295.9|8297.4|8295.9|8297.4|8295.9|1
1650428330000|2022-04-20 04:18:50|8297.3|8295.8|8297.2|8295.7|8297.3|8295.8|8297.1|8295.6|6
1650428340000|2022-04-20 04:19:00|8297.3|8295.8|8296.9|8295.4|8297.3|8295.8|8296.9|8295.4|15
1650428350000|2022-04-20 04:19:10|8296.8|8295.3|8296.8|8295.3|8297|8295.5|8296.7|8295.2|8
1650428370000|2022-04-20 04:19:30|8296.7|8295.2|8296.7|8295.2|8296.8|8295.3|8296.7|8295.2|9
1650428380000|2022-04-20 04:19:40|8296.6|8295.1|8296.7|8295.2|8296.7|8295.2|8296.6|8295.1|6
1650428390000|2022-04-20 04:19:50|8296.8|8295.3|8297|8295.5|8297.1|8295.6|8296.8|8295.3|11
1650428400000|2022-04-20 04:20:00|8296.9|8295.4|8296.8|8295.3|8297.1|8295.6|8296.8|8295.3|20
1650428410000|2022-04-20 04:20:10|8296.7|8295.2|8296.4|8294.9|8297|8295.5|8296.4|8294.9|21
1650428420000|2022-04-20 04:20:20|8296.5|8295|8296.3|8294.8|8296.5|8295|8296.2|8294.7|9
1650428430000|2022-04-20 04:20:30|8296.4|8294.9|8296.1|8294.6|8296.5|8295|8296|8294.5|15
1650428440000|2022-04-20 04:20:40|8296|8294.5|8296|8294.5|8296|8294.5|8296|8294.5|1
1650428450000|2022-04-20 04:20:50|8295.9|8294.4|8296.1|8294.6|8296.1|8294.6|8295.9|8294.4|5
1650428460000|2022-04-20 04:21:00|8296|8294.5|8295.9|8294.4|8296.1|8294.6|8295.9|8294.4|9
1650428470000|2022-04-20 04:21:10|8296|8294.5|8296.1|8294.6|8296.1|8294.6|8295.9|8294.4|8
1650428480000|2022-04-20 04:21:20|8296|8294.5|8296.1|8294.6|8296.2|8294.7|8296|8294.5|12
1650428490000|2022-04-20 04:21:30|8296.2|8294.7|8296.1|8294.6|8296.2|8294.7|8296.1|8294.6|6
1650428500000|2022-04-20 04:21:40|8296.3|8294.8|8296|8294.5|8296.4|8294.9|8296|8294.5|17
1650428510000|2022-04-20 04:21:50|8296.1|8294.6|8296.1|8294.6|8296.2|8294.7|8296|8294.5|7
1650428520000|2022-04-20 04:22:00|8295.9|8295|8296.1|8294.6|8296.1|8295|8295.9|8294.5|4
1650428530000|2022-04-20 04:22:10|8296.3|8294.8|8296.5|8295|8296.5|8295|8296.2|8294.7|9
1650428540000|2022-04-20 04:22:20|8296.6|8295.1|8296.6|8295.1|8296.8|8295.3|8296.5|8295|11
1650428550000|2022-04-20 04:22:30|8296.7|8295.2|8296.7|8295.2|8296.7|8295.2|8296.5|8295|8
1650428560000|2022-04-20 04:22:40|8296.9|8295.4|8296.8|8295.3|8296.9|8295.4|8296.7|8295.2|6
1650428570000|2022-04-20 04:22:50|8296.9|8295.4|8296.9|8295.4|8297.2|8295.7|8296.7|8295.2|19
1650428580000|2022-04-20 04:23:00|8297|8295.5|8296.9|8295.4|8297|8295.5|8296.6|8295.1|13
1650428590000|2022-04-20 04:23:10|8296.8|8295.3|8297.1|8295.6|8297.1|8295.6|8296.8|8295.3|14
1650428600000|2022-04-20 04:23:20|8297.2|8295.7|8297.3|8295.8|8297.3|8295.8|8297.1|8295.6|10
1650428610000|2022-04-20 04:23:30|8297.2|8295.7|8297.5|8296|8297.7|8296.2|8297.2|8295.7|22
1650428620000|2022-04-20 04:23:40|8297.4|8295.9|8297.2|8295.7|8297.5|8296|8297.1|8295.6|13
1650428630000|2022-04-20 04:23:50|8296.7|8295.8|8297|8295.5|8297.2|8295.8|8296.7|8295.4|9
1650428640000|2022-04-20 04:24:00|8297.1|8295.6|8296.7|8295.2|8297.1|8295.6|8296.7|8295.2|13
1650428650000|2022-04-20 04:24:10|8296.8|8295.3|8297.1|8295.6|8297.1|8295.6|8296.8|8295.3|8
1650428660000|2022-04-20 04:24:20|8297|8295.5|8297.1|8295.6|8297.2|8295.7|8296.9|8295.4|15
1650428670000|2022-04-20 04:24:30|8297|8295.5|8297.1|8295.6|8297.2|8295.7|8296.7|8295.2|33
1650428680000|2022-04-20 04:24:40|8297.2|8295.7|8297.4|8295.9|8297.4|8295.9|8297.1|8295.6|12
1650428690000|2022-04-20 04:24:50|8297.5|8296|8297.6|8296.1|8297.7|8296.2|8297.5|8296|11
1650428700000|2022-04-20 04:25:00|8297.7|8296.2|8297.8|8296.3|8297.9|8296.4|8297.5|8296|25
1650428710000|2022-04-20 04:25:10|8297.9|8296.4|8297.5|8296|8297.9|8296.4|8297.5|8296|8
1650428720000|2022-04-20 04:25:20|8297.8|8296.3|8298|8296.5|8298.3|8296.8|8297.5|8296|11
1650428730000|2022-04-20 04:25:30|8297.8|8296.9|8298.4|8296.9|8298.4|8296.9|8297.8|8296.4|14
1650428740000|2022-04-20 04:25:40|8298.3|8296.8|8298.5|8297|8298.7|8297.2|8298.3|8296.8|17
1650428750000|2022-04-20 04:25:50|8298.4|8296.9|8298.5|8297|8298.6|8297.1|8298.4|8296.9|10
1650428760000|2022-04-20 04:26:00|8298.4|8296.9|8297.9|8296.4|8298.5|8297|8297.8|8296.3|14
1650428770000|2022-04-20 04:26:10|8297.8|8296.3|8298.3|8296.8|8298.4|8296.9|8297.8|8296.3|8
1650428780000|2022-04-20 04:26:20|8298.4|8296.9|8298.5|8297|8298.6|8297.1|8298.1|8296.6|16
1650428790000|2022-04-20 04:26:30|8298.6|8297.1|8298.5|8297|8298.8|8297.3|8298.5|8297|17
1650428800000|2022-04-20 04:26:40|8298.6|8297.1|8298.6|8297.1|8298.7|8297.2|8298.4|8296.9|12
1650428810000|2022-04-20 04:26:50|8298.7|8297.2|8298.7|8297.2|8298.8|8297.3|8298.6|8297.1|7
1650428820000|2022-04-20 04:27:00|8298.8|8297.3|8299|8297.5|8299|8297.5|8298.7|8297.2|15
1650428830000|2022-04-20 04:27:10|8299.1|8297.6|8299.2|8297.7|8299.2|8297.7|8299|8297.5|7
1650428840000|2022-04-20 04:27:20|8299.1|8297.6|8298.3|8296.8|8299.3|8297.8|8298.3|8296.8|15
1650428850000|2022-04-20 04:27:30|8298.1|8296.6|8298.1|8296.6|8298.2|8296.7|8297.9|8296.4|13
1650428860000|2022-04-20 04:27:40|8298|8296.5|8298.2|8296.7|8298.2|8296.7|8298|8296.5|11
1650428870000|2022-04-20 04:27:50|8298.1|8296.6|8298.1|8296.6|8298.3|8296.8|8298|8296.5|17
1650428880000|2022-04-20 04:28:00|8298.2|8296.7|8298.3|8296.8|8298.3|8296.8|8298.1|8296.6|12
1650428890000|2022-04-20 04:28:10|8298.4|8296.9|8298.3|8296.8|8298.5|8297|8298.2|8296.7|17
1650428900000|2022-04-20 04:28:20|8298.2|8296.7|8298|8296.5|8298.2|8296.7|8297.9|8296.4|17
1650428910000|2022-04-20 04:28:30|8298.1|8296.6|8298.2|8296.7|8298.3|8296.8|8298.1|8296.6|11
1650428920000|2022-04-20 04:28:40|8298.3|8296.8|8298.3|8296.8|8298.3|8296.8|8298.1|8296.6|9
1650428930000|2022-04-20 04:28:50|8298.2|8296.7|8298.5|8297|8298.5|8297|8298.2|8296.7|26
1650428940000|2022-04-20 04:29:00|8298.6|8297.1|8298.3|8296.8|8298.6|8297.1|8298.2|8296.7|16
1650428950000|2022-04-20 04:29:10|8298.2|8296.7|8298.2|8296.7|8298.3|8296.8|8298.1|8296.6|14
1650428960000|2022-04-20 04:29:20|8298.3|8296.8|8298.3|8296.8|8298.5|8297|8298.3|8296.8|15
1650428970000|2022-04-20 04:29:30|8298.4|8296.9|8298.4|8296.9|8298.5|8297|8298.4|8296.9|17
1650428980000|2022-04-20 04:29:40|8298.5|8297|8298.2|8296.7|8298.5|8297|8298.2|8296.7|23
1650428990000|2022-04-20 04:29:50|8298.1|8296.6|8298.3|8296.8|8298.4|8296.9|8298.1|8296.6|14
1650429000000|2022-04-20 04:30:00|8298.4|8296.9|8298.4|8296.9|8298.5|8297|8298.3|8296.8|5
1650429010000|2022-04-20 04:30:10|8298.2|8296.7|8298.5|8297|8298.5|8297|8298.1|8296.6|10
1650429020000|2022-04-20 04:30:20|8298.4|8296.9|8298.5|8297|8298.5|8297|8298.3|8296.8|10
1650429030000|2022-04-20 04:30:30|8298.8|8297.3|8298.8|8297.3|8298.9|8297.4|8298.7|8297.2|15
1650429040000|2022-04-20 04:30:40|8298.7|8297.2|8299|8297.5|8299.1|8297.6|8298.7|8297.2|4
1650429050000|2022-04-20 04:30:50|8299.1|8297.6|8298.8|8297.3|8299.1|8297.6|8298.8|8297.3|10
1650429060000|2022-04-20 04:31:00|8298.9|8297.4|8298.7|8297.2|8298.9|8297.4|8298.5|8297|11
1650429070000|2022-04-20 04:31:10|8298.6|8297.1|8299|8297.5|8299|8297.5|8298.6|8297.1|12
1650429080000|2022-04-20 04:31:20|8299.1|8297.6|8299.1|8297.6|8299.1|8297.6|8299|8297.5|7
1650429090000|2022-04-20 04:31:30|8299|8297.5|8299.1|8297.6|8299.1|8297.6|8299|8297.5|4
1650429110000|2022-04-20 04:31:50|8299|8297.5|8299.1|8297.6|8299.1|8297.6|8299|8297.5|4
1650429120000|2022-04-20 04:32:00|8299|8297.5|8298.6|8297.1|8299|8297.5|8298.6|8297.1|16
1650429130000|2022-04-20 04:32:10|8298.5|8297|8298.5|8297|8298.6|8297.1|8298.5|8297|7
1650429140000|2022-04-20 04:32:20|8298.7|8297.2|8298.6|8297.1|8298.7|8297.2|8298.6|8297.1|8
1650429150000|2022-04-20 04:32:30|8298.7|8297.2|8298.7|8297.2|8298.7|8297.2|8298.6|8297.1|7
1650429160000|2022-04-20 04:32:40|8298.8|8297.3|8299|8297.5|8299|8297.5|8298.7|8297.2|7
1650429170000|2022-04-20 04:32:50|8298.9|8297.4|8299.2|8297.7|8299.2|8297.7|8298.8|8297.3|16
1650429180000|2022-04-20 04:33:00|8299.1|8297.6|8299.1|8297.6|8299.2|8297.7|8299.1|8297.6|7
1650429190000|2022-04-20 04:33:10|8299|8297.5|8299.1|8297.6|8299.2|8297.7|8299|8297.5|6
1650429200000|2022-04-20 04:33:20|8299.2|8297.7|8299.1|8297.6|8299.2|8297.7|8299|8297.5|10
1650429210000|2022-04-20 04:33:30|8299|8297.5|8299.2|8297.7|8299.2|8297.8|8298.6|8297.4|14
1650429220000|2022-04-20 04:33:40|8299.3|8297.8|8299.6|8298.1|8299.6|8298.1|8299.3|8297.8|4
1650429230000|2022-04-20 04:33:50|8299.7|8298.2|8299.7|8298.2|8299.7|8298.2|8299.6|8298.1|7
1650429240000|2022-04-20 04:34:00|8299.6|8298.1|8299.3|8297.8|8299.7|8298.2|8299|8297.8|7
1650429250000|2022-04-20 04:34:10|8299.2|8297.7|8299.6|8298.1|8299.6|8298.1|8299.2|8297.7|10
1650429260000|2022-04-20 04:34:20|8299.7|8298.2|8299.8|8298.3|8299.8|8298.3|8299.7|8298.2|2
1650429270000|2022-04-20 04:34:30|8299.7|8298.2|8299.7|8298.2|8299.9|8298.4|8299.7|8298.2|11
1650429280000|2022-04-20 04:34:40|8299.8|8298.3|8299.7|8298.2|8299.8|8298.3|8299.7|8298.2|18
1650429290000|2022-04-20 04:34:50|8299.8|8298.3|8299.9|8298.4|8299.9|8298.4|8299.7|8298.2|10
1650429300000|2022-04-20 04:35:00|8299.8|8298.3|8299.7|8298.2|8299.9|8298.4|8299.7|8298.2|8
1650429310000|2022-04-20 04:35:10|8299.8|8298.3|8300.1|8298.6|8300.2|8298.7|8299.8|8298.3|6
1650429320000|2022-04-20 04:35:20|8300|8298.5|8299.7|8298.2|8300.1|8298.9|8299.6|8298.1|9
1650429330000|2022-04-20 04:35:30|8299.6|8298.1|8300.4|8298.9|8300.4|8298.9|8299.6|8298.1|22
1650429340000|2022-04-20 04:35:40|8300.2|8299.3|8300.2|8298.7|8300.4|8299.3|8300.1|8298.7|9
1650429350000|2022-04-20 04:35:50|8300.4|8298.9|8300.6|8299.1|8300.6|8299.4|8300.2|8298.9|16
1650429360000|2022-04-20 04:36:00|8300.5|8299|8300.6|8299.1|8300.6|8299.1|8300.4|8298.9|8
1650429370000|2022-04-20 04:36:10|8300.5|8299|8300.5|8299|8300.6|8299.1|8300.5|8299|3
1650429380000|2022-04-20 04:36:20|8300.6|8299.1|8300.6|8299.1|8300.6|8299.3|8300.1|8298.8|15
1650429390000|2022-04-20 04:36:30|8300.7|8299.2|8300.7|8299.2|8300.7|8299.2|8300.5|8299|9
1650429400000|2022-04-20 04:36:40|8300.8|8299.3|8300.7|8299.2|8300.8|8299.3|8300.6|8299.1|6
1650429420000|2022-04-20 04:37:00|8300.6|8299.1|8300.6|8299.1|8300.7|8299.2|8300.6|8299.1|7
1650429430000|2022-04-20 04:37:10|8300.5|8299|8300.4|8298.9|8300.5|8299|8300.3|8298.8|6
1650429440000|2022-04-20 04:37:20|8300.3|8298.8|8300.2|8298.7|8300.3|8298.8|8300.2|8298.7|2
1650429450000|2022-04-20 04:37:30|8300.1|8298.6|8300.3|8298.8|8300.3|8298.8|8300.1|8298.6|3
1650429460000|2022-04-20 04:37:40|8300.2|8298.7|8300.1|8298.6|8300.2|8298.7|8300.1|8298.6|2
1650429480000|2022-04-20 04:38:00|8300|8298.5|8300|8298.5|8300.1|8298.6|8299.9|8298.4|13
1650429490000|2022-04-20 04:38:10|8299.9|8298.4|8299.8|8298.3|8300|8298.5|8299.8|8298.3|6
1650429500000|2022-04-20 04:38:20|8299.7|8298.2|8299.8|8298.3|8299.9|8298.4|8299.7|8298.2|20
1650429510000|2022-04-20 04:38:30|8299.9|8298.4|8299.9|8298.4|8300|8298.5|8299.9|8298.4|7
1650429520000|2022-04-20 04:38:40|8300|8298.5|8299.8|8298.3|8300|8298.5|8299.8|8298.3|7
1650429530000|2022-04-20 04:38:50|8299.9|8298.4|8299.6|8298.1|8299.9|8298.4|8299.6|8298.1|8
1650429540000|2022-04-20 04:39:00|8299.7|8298.2|8299.6|8298.1|8299.7|8298.2|8299.4|8297.9|14
1650429550000|2022-04-20 04:39:10|8299.7|8298.2|8299.7|8298.2|8299.7|8298.2|8299.6|8298.1|7
1650429560000|2022-04-20 04:39:20|8299.8|8298.3|8299.7|8298.2|8299.9|8298.4|8299.6|8298.1|14
1650429570000|2022-04-20 04:39:30|8299.8|8298.3|8299.8|8298.3|8299.9|8298.4|8299.7|8298.2|5
1650429580000|2022-04-20 04:39:40|8299.9|8298.4|8299.9|8298.4|8300|8298.5|8299.8|8298.3|9
1650429590000|2022-04-20 04:39:50|8300|8298.5|8299.7|8298.2|8300|8298.5|8299.7|8298.2|10
1650429600000|2022-04-20 04:40:00|8299.6|8298.1|8299.7|8298.2|8299.7|8298.2|8299.5|8298|6
1650429610000|2022-04-20 04:40:10|8299.6|8298.1|8299.7|8298.2|8299.8|8298.3|8299.5|8298|12
1650429620000|2022-04-20 04:40:20|8299.8|8298.3|8299.8|8298.3|8299.9|8298.4|8299.7|8298.2|7
1650429630000|2022-04-20 04:40:30|8299.7|8298.2|8299.7|8298.2|8299.9|8298.4|8299.7|8298.2|12
1650429640000|2022-04-20 04:40:40|8299.8|8298.3|8299.8|8298.3|8299.8|8298.3|8299.7|8298.2|5
1650429650000|2022-04-20 04:40:50|8299.7|8298.2|8300|8298.5|8300|8298.5|8299.7|8298.2|9
1650429670000|2022-04-20 04:41:10|8300.1|8298.6|8300|8298.5|8300.1|8298.6|8300|8298.5|4
1650429680000|2022-04-20 04:41:20|8300.1|8298.6|8300.1|8298.6|8300.1|8298.6|8300|8298.5|7
1650429690000|2022-04-20 04:41:30|8300|8298.5|8300.2|8298.7|8300.2|8298.7|8300|8298.5|9
1650429700000|2022-04-20 04:41:40|8300.1|8298.6|8300.1|8298.6|8300.2|8298.7|8300|8298.5|13
1650429710000|2022-04-20 04:41:50|8300|8298.5|8300|8298.5|8300|8298.5|8300|8298.5|1
1650429720000|2022-04-20 04:42:00|8300.1|8298.6|8300|8298.5|8300.1|8298.6|8300|8298.5|2
1650429730000|2022-04-20 04:42:10|8300.1|8298.6|8300.4|8298.9|8300.4|8298.9|8300|8298.5|7
1650429740000|2022-04-20 04:42:20|8300.3|8298.8|8300.4|8298.9|8300.6|8299.1|8300.3|8298.8|7
1650429750000|2022-04-20 04:42:30|8300.3|8298.8|8300.4|8298.9|8300.4|8298.9|8300.3|8298.8|6
1650429760000|2022-04-20 04:42:40|8300.5|8299|8300.5|8299|8300.5|8299|8300.4|8298.9|5
1650429770000|2022-04-20 04:42:50|8300.4|8298.9|8300.5|8299|8300.5|8299|8300.3|8298.8|4
1650429800000|2022-04-20 04:43:20|8300.6|8299.1|8300.6|8299.1|8300.6|8299.1|8300.5|8299|5
1650429810000|2022-04-20 04:43:30|8300.5|8299|8300.5|8299|8300.5|8299|8300.4|8298.9|3
1650429820000|2022-04-20 04:43:40|8300.6|8299.1|8300.2|8298.7|8300.6|8299.1|8299.9|8298.6|17
1650429830000|2022-04-20 04:43:50|8300|8299.1|8300.4|8298.9|8300.4|8299.1|8300|8298.9|2
1650429840000|2022-04-20 04:44:00|8300.3|8298.8|8300.5|8299|8300.5|8299|8300.3|8298.8|5
1650429850000|2022-04-20 04:44:10|8300.4|8298.9|8300.4|8298.9|8300.5|8299|8300.4|8298.9|3
1650429870000|2022-04-20 04:44:30|8300.3|8298.8|8300.2|8298.7|8300.4|8298.9|8300.1|8298.6|14
1650429880000|2022-04-20 04:44:40|8300.1|8298.6|8300.1|8298.6|8300.2|8298.7|8300.1|8298.6|3
1650429890000|2022-04-20 04:44:50|8300|8298.5|8300.1|8298.6|8300.1|8298.6|8300|8298.5|8
1650429900000|2022-04-20 04:45:00|8300.2|8298.7|8300|8298.5|8300.2|8298.7|8299.8|8298.3|10
1650429910000|2022-04-20 04:45:10|8299.9|8298.4|8299.9|8298.4|8299.9|8298.4|8299.9|8298.4|1
1650429920000|2022-04-20 04:45:20|8300|8298.5|8299.9|8298.4|8300|8298.5|8299.9|8298.4|2
1650429930000|2022-04-20 04:45:30|8300|8298.5|8300|8298.5|8300.1|8298.6|8299.9|8298.4|9
1650429940000|2022-04-20 04:45:40|8299.7|8298.8|8300|8298.5|8300|8298.9|8299.6|8298.3|21
1650429950000|2022-04-20 04:45:50|8299.9|8298.4|8299.9|8298.4|8300|8298.8|8299.5|8298.3|8
1650429970000|2022-04-20 04:46:10|8299.8|8298.3|8299.8|8298.3|8299.9|8298.4|8299.8|8298.3|3
1650429980000|2022-04-20 04:46:20|8299.9|8298.4|8299.9|8298.4|8299.9|8298.4|8299.9|8298.4|1
1650429990000|2022-04-20 04:46:30|8300.1|8298.6|8300|8298.5|8300.1|8298.6|8299.9|8298.4|9
1650430000000|2022-04-20 04:46:40|8300.1|8298.6|8300.4|8298.9|8300.5|8299|8300|8298.5|9
1650430010000|2022-04-20 04:46:50|8300.5|8299|8300.5|8299|8300.5|8299|8300.4|8298.9|7
1650430020000|2022-04-20 04:47:00|8300.6|8299.1|8301|8299.5|8301.2|8299.7|8300.6|8299.1|15
1650430030000|2022-04-20 04:47:10|8300.9|8299.4|8301.2|8299.7|8301.3|8299.8|8300.9|8299.4|13
1650430040000|2022-04-20 04:47:20|8301.1|8299.6|8301.2|8299.7|8301.2|8299.7|8301.1|8299.6|12
1650430050000|2022-04-20 04:47:30|8301.3|8299.8|8301.3|8299.8|8301.5|8300|8301.2|8299.7|13
1650430060000|2022-04-20 04:47:40|8301.2|8299.7|8301.2|8299.7|8301.2|8299.7|8301.1|8299.6|3
1650430070000|2022-04-20 04:47:50|8301.1|8299.6|8301.1|8299.6|8301.2|8299.7|8301.1|8299.6|5
1650430080000|2022-04-20 04:48:00|8301|8299.5|8301|8299.5|8301.1|8299.6|8301|8299.5|7
1650430090000|2022-04-20 04:48:10|8300.5|8299.6|8300.7|8299.2|8300.8|8299.6|8300.5|8299.1|7
1650430100000|2022-04-20 04:48:20|8300.6|8299.1|8300.6|8299.1|8300.7|8299.2|8300.6|8299.1|11
1650430110000|2022-04-20 04:48:30|8300.7|8299.2|8300.7|8299.2|8300.7|8299.2|8300.7|8299.2|1
1650430120000|2022-04-20 04:48:40|8300.8|8299.3|8300.7|8299.2|8300.8|8299.3|8300.7|8299.2|6
1650430130000|2022-04-20 04:48:50|8300.6|8299.1|8300.7|8299.2|8300.7|8299.2|8300.6|8299.1|2
1650430140000|2022-04-20 04:49:00|8300.6|8299.1|8300.6|8299.1|8300.7|8299.2|8300.6|8299.1|7
1650430160000|2022-04-20 04:49:20|8300.5|8299|8300.6|8299.1|8300.6|8299.1|8300.5|8299|2
1650430170000|2022-04-20 04:49:30|8300.5|8299|8300.6|8299.1|8300.6|8299.1|8300.5|8299|4
1650430180000|2022-04-20 04:49:40|8300.8|8299.3|8300.7|8299.2|8300.8|8299.3|8300.6|8299.1|6
1650430190000|2022-04-20 04:49:50|8300.6|8299.1|8300.4|8298.9|8300.7|8299.2|8300.3|8298.8|10
1650430200000|2022-04-20 04:50:00|8300.5|8299|8300.5|8299|8300.5|8299|8300.4|8298.9|5
1650430220000|2022-04-20 04:50:20|8300.6|8299.1|8300.5|8299|8300.6|8299.1|8300.4|8298.9|8
1650430230000|2022-04-20 04:50:30|8300.4|8298.9|8300.5|8299|8300.5|8299|8300.4|8298.9|2
1650430240000|2022-04-20 04:50:40|8300.4|8298.9|8300.1|8298.6|8300.4|8298.9|8300|8298.5|11
1650430250000|2022-04-20 04:50:50|8300|8298.5|8300|8298.5|8300|8298.5|8300|8298.5|1
1650430260000|2022-04-20 04:51:00|8300.1|8298.6|8300.1|8298.6|8300.2|8298.7|8300.1|8298.6|7
1650430270000|2022-04-20 04:51:10|8300.2|8298.7|8300.2|8298.7|8300.2|8298.7|8300.1|8298.6|3
1650430280000|2022-04-20 04:51:20|8300.3|8298.8|8300.7|8299.2|8300.7|8299.2|8300.3|8298.8|9
1650430290000|2022-04-20 04:51:30|8300.8|8299.3|8300.7|8299.2|8300.8|8299.3|8300.6|8299.1|8
1650430300000|2022-04-20 04:51:40|8300.8|8299.3|8300.7|8299.2|8300.8|8299.3|8300.7|8299.2|2
1650430310000|2022-04-20 04:51:50|8300.6|8299.1|8300.9|8299.4|8300.9|8299.4|8300.6|8299.1|6
1650430320000|2022-04-20 04:52:00|8300.8|8299.3|8300.8|8299.3|8300.9|8299.4|8300.8|8299.3|3
1650430330000|2022-04-20 04:52:10|8300.7|8299.2|8300.5|8299|8300.7|8299.2|8300.4|8298.9|9
1650430340000|2022-04-20 04:52:20|8300.4|8298.9|8300.5|8299|8300.6|8299.1|8300.4|8298.9|4
1650430350000|2022-04-20 04:52:30|8300.6|8299.1|8300.6|8299.1|8300.7|8299.2|8300.5|8299|9
1650430360000|2022-04-20 04:52:40|8300.7|8299.2|8300.5|8299|8300.7|8299.2|8300.3|8298.8|10
1650430370000|2022-04-20 04:52:50|8300.4|8298.9|8300.4|8298.9|8300.4|8298.9|8300.4|8298.9|1
1650430380000|2022-04-20 04:53:00|8300.3|8298.8|8300.2|8298.7|8300.4|8298.9|8300.2|8298.7|4
1650430390000|2022-04-20 04:53:10|8300.1|8298.6|8300|8298.5|8300.1|8298.6|8300|8298.5|2
1650430400000|2022-04-20 04:53:20|8299.9|8298.4|8299.9|8298.4|8300|8298.5|8299.9|8298.4|7
1650430410000|2022-04-20 04:53:30|8300|8298.5|8299.9|8298.4|8300|8298.5|8299.9|8298.4|4
1650430420000|2022-04-20 04:53:40|8299.6|8298.7|8299.6|8298.7|8299.6|8298.7|8299.6|8298.7|1
1650430430000|2022-04-20 04:53:50|8299.5|8298.6|8299.6|8298.7|8299.9|8298.7|8299.5|8298.3|5
1650430450000|2022-04-20 04:54:10|8299.7|8298.8|8299.6|8298.7|8299.7|8298.8|8299.6|8298.7|6
1650430460000|2022-04-20 04:54:20|8299.5|8298.6|8299.5|8298|8299.6|8298.7|8299.5|8298|4
1650430470000|2022-04-20 04:54:30|8299.4|8297.9|8298.9|8297.4|8299.4|8297.9|8298.8|8297.3|14
1650430480000|2022-04-20 04:54:40|8299|8297.5|8299.1|8297.6|8299.1|8297.6|8299|8297.5|2
1650430490000|2022-04-20 04:54:50|8299|8297.5|8299.1|8297.6|8299.1|8297.6|8299|8297.5|8
1650430500000|2022-04-20 04:55:00|8299|8297.5|8299.1|8297.6|8299.1|8297.6|8299|8297.5|4
1650430510000|2022-04-20 04:55:10|8299.2|8297.7|8299.1|8297.6|8299.2|8297.7|8299.1|8297.6|4
1650430520000|2022-04-20 04:55:20|8299.2|8297.7|8299.3|8297.8|8299.3|8297.8|8299.2|8297.7|2
1650430530000|2022-04-20 04:55:30|8299.4|8297.9|8299.3|8297.8|8299.4|8297.9|8299.3|8297.8|4
1650430540000|2022-04-20 04:55:40|8299.4|8297.9|8299.4|8297.9|8299.4|8297.9|8299.3|8297.8|3
1650430550000|2022-04-20 04:55:50|8299.3|8297.8|8299.4|8297.9|8299.4|8297.9|8299.3|8297.8|4
1650430570000|2022-04-20 04:56:10|8299.5|8298|8299.9|8298.4|8299.9|8298.4|8299.5|8298|10
1650430580000|2022-04-20 04:56:20|8299.8|8298.3|8299.6|8298.1|8299.9|8298.4|8299.6|8298.1|11
1650430590000|2022-04-20 04:56:30|8299.7|8298.2|8300.1|8298.6|8300.3|8298.8|8299.6|8298.1|16
1650430600000|2022-04-20 04:56:40|8300|8298.5|8300|8298.5|8300.2|8298.7|8300|8298.5|9
1650430610000|2022-04-20 04:56:50|8300.1|8298.6|8299.7|8298.2|8300.1|8298.6|8299.7|8298.2|9
1650430620000|2022-04-20 04:57:00|8300.2|8298.7|8299.8|8298.3|8300.2|8298.7|8299.6|8298.1|13
1650430630000|2022-04-20 04:57:10|8299.7|8298.2|8299.7|8298.2|8299.8|8298.3|8299.6|8298.1|9
1650430640000|2022-04-20 04:57:20|8299.8|8298.3|8299.7|8298.2|8299.8|8298.3|8299.6|8298.1|6
1650430650000|2022-04-20 04:57:30|8299.6|8298.1|8299.6|8298.1|8299.7|8298.2|8299.6|8298.1|5
1650430660000|2022-04-20 04:57:40|8299.3|8298.4|8299.7|8298.2|8299.8|8298.4|8299.3|8298.1|5
1650430670000|2022-04-20 04:57:50|8300.1|8298.6|8300|8298.5|8300.1|8298.9|8299.6|8298.5|15
1650430680000|2022-04-20 04:58:00|8300.1|8298.6|8300.3|8298.8|8300.3|8298.8|8299.9|8298.4|13
1650430690000|2022-04-20 04:58:10|8300.2|8298.7|8300.6|8299.1|8300.7|8299.2|8300.1|8298.6|12
1650430700000|2022-04-20 04:58:20|8300.5|8299|8300.5|8299|8300.6|8299.1|8300.5|8299|5
1650430710000|2022-04-20 04:58:30|8300.6|8299.1|8300.2|8299.3|8300.6|8299.3|8300.2|8299|3
1650430720000|2022-04-20 04:58:40|8300.1|8299.2|8300.5|8299|8300.5|8299.2|8300.1|8298.9|3
1650430730000|2022-04-20 04:58:50|8300.6|8299.1|8300.5|8299|8300.6|8299.1|8300.4|8298.9|4
1650430740000|2022-04-20 04:59:00|8300.6|8299.1|8300.5|8299|8300.6|8299.1|8300.5|8299|4
1650430750000|2022-04-20 04:59:10|8300.6|8299.1|8300.5|8299|8300.6|8299.1|8300.5|8299|2
1650430760000|2022-04-20 04:59:20|8300.6|8299.1|8300.3|8298.8|8300.6|8299.1|8300.2|8298.7|10
1650430770000|2022-04-20 04:59:30|8300.2|8298.7|8300.3|8298.8|8300.3|8298.8|8300.2|8298.7|6
1650430780000|2022-04-20 04:59:40|8300.5|8299|8300.6|8299.1|8300.6|8299.1|8300.5|8299|4
1650430790000|2022-04-20 04:59:50|8300.7|8299.2|8300.8|8299.3|8300.9|8299.7|8300.4|8299.2|8
1650430800000|2022-04-20 05:00:00|8300.9|8299.4|8300.1|8298.6|8300.9|8299.4|8300|8298.6|22
1650430810000|2022-04-20 05:00:10|8300.2|8298.7|8300.1|8298.6|8300.3|8298.8|8300.1|8298.6|5
1650430820000|2022-04-20 05:00:20|8300|8298.5|8300.3|8298.8|8300.3|8298.8|8300|8298.5|6
1650430830000|2022-04-20 05:00:30|8300.4|8298.9|8300.5|8299|8300.6|8299.1|8300.3|8298.8|11
1650430840000|2022-04-20 05:00:40|8300.6|8299.1|8300.5|8299|8300.6|8299.1|8300.4|8298.9|8
1650430850000|2022-04-20 05:00:50|8300.4|8298.9|8300.5|8299|8300.5|8299|8300.4|8298.9|4
1650430860000|2022-04-20 05:01:00|8300.4|8298.9|8300.2|8298.7|8300.4|8298.9|8300.1|8298.6|9
1650430870000|2022-04-20 05:01:10|8300.3|8298.8|8300.3|8298.8|8300.3|8298.8|8300.2|8298.7|5
1650430880000|2022-04-20 05:01:20|8300.4|8298.9|8300.4|8298.9|8300.4|8298.9|8300.4|8298.9|1
1650430890000|2022-04-20 05:01:30|8300.3|8298.8|8300.5|8299|8300.5|8299|8300.3|8298.8|11
1650430900000|2022-04-20 05:01:40|8300.4|8298.9|8300.2|8298.7|8300.5|8299|8299.8|8298.5|12
1650430910000|2022-04-20 05:01:50|8300.1|8298.6|8300|8298.5|8300.1|8298.6|8300|8298.5|4
1650430920000|2022-04-20 05:02:00|8299.7|8298.8|8299.7|8298.2|8299.9|8298.8|8299.7|8298.2|4
1650430930000|2022-04-20 05:02:10|8299.6|8298.1|8299.6|8298.1|8299.9|8298.4|8299.5|8298|22
1650430940000|2022-04-20 05:02:20|8299.5|8298|8299.3|8297.8|8299.5|8298|8299.1|8297.6|10
1650430950000|2022-04-20 05:02:30|8299.2|8297.7|8299.2|8297.7|8299.3|8297.8|8299.2|8297.7|5
1650430960000|2022-04-20 05:02:40|8299.3|8297.8|8299.4|8297.9|8299.4|8297.9|8299.1|8297.6|11
1650430970000|2022-04-20 05:02:50|8299.3|8297.8|8299.5|8298|8299.6|8298.1|8299.2|8297.7|11
1650430980000|2022-04-20 05:03:00|8299.6|8298.1|8299.5|8298|8299.6|8298.1|8299.5|8298|2
1650430990000|2022-04-20 05:03:10|8299.6|8298.1|8299.5|8298|8299.6|8298.1|8299.5|8298|6
1650431000000|2022-04-20 05:03:20|8299.6|8298.1|8299.4|8297.9|8299.6|8298.1|8299.4|8297.9|5
1650431010000|2022-04-20 05:03:30|8299.5|8298|8299.6|8298.1|8299.6|8298.1|8299.5|8298|4
1650431020000|2022-04-20 05:03:40|8299.5|8298|8299.5|8298|8299.6|8298.1|8299.4|8297.9|7
1650431030000|2022-04-20 05:03:50|8299.6|8298.1|8299.6|8298.1|8299.6|8298.1|8299.6|8298.1|1
1650431040000|2022-04-20 05:04:00|8299.5|8298|8299.5|8298|8299.6|8298.1|8299.4|8297.9|9
1650431060000|2022-04-20 05:04:20|8299.4|8297.9|8299.4|8297.9|8299.4|8297.9|8299.4|8297.9|1
1650431070000|2022-04-20 05:04:30|8299.2|8297.7|8299.4|8297.9|8299.4|8297.9|8299.2|8297.7|7
1650431080000|2022-04-20 05:04:40|8299.3|8297.8|8299.4|8297.9|8299.4|8297.9|8299.3|8297.8|6
1650431090000|2022-04-20 05:04:50|8299.3|8297.8|8299.2|8297.7|8299.4|8297.9|8299.1|8297.6|10
1650431100000|2022-04-20 05:05:00|8299.1|8297.6|8299|8297.5|8299.3|8297.8|8299|8297.5|14
1650431110000|2022-04-20 05:05:10|8299.1|8297.6|8299.2|8297.7|8299.2|8297.7|8299|8297.5|4
1650431120000|2022-04-20 05:05:20|8299.3|8297.8|8299.2|8297.7|8299.4|8297.9|8299.2|8297.7|12
1650431130000|2022-04-20 05:05:30|8299.3|8297.8|8299.2|8297.7|8299.3|8297.8|8299.2|8297.7|10
1650431140000|2022-04-20 05:05:40|8299.3|8297.8|8299.4|8297.9|8299.4|8297.9|8299.2|8297.7|8
1650431150000|2022-04-20 05:05:50|8299.3|8297.8|8299.3|8297.8|8299.3|8297.8|8299.2|8297.7|5
1650431160000|2022-04-20 05:06:00|8299.2|8297.7|8299.3|8297.8|8299.3|8297.8|8299.2|8297.7|4
1650431180000|2022-04-20 05:06:20|8299.2|8297.7|8299.3|8297.8|8299.3|8297.8|8299.2|8297.7|2
1650431190000|2022-04-20 05:06:30|8299.2|8297.7|8299.3|8297.8|8299.5|8298|8299.2|8297.7|10
1650431200000|2022-04-20 05:06:40|8299.2|8297.7|8299.1|8297.6|8299.2|8297.7|8299.1|8297.6|2
1650431210000|2022-04-20 05:06:50|8299|8297.5|8299|8297.5|8299.1|8297.6|8299|8297.5|3
1650431220000|2022-04-20 05:07:00|8299.1|8297.6|8299.2|8297.7|8299.2|8297.7|8299.1|8297.6|4
1650431230000|2022-04-20 05:07:10|8299.3|8297.8|8299.2|8297.7|8299.3|8297.8|8299.2|8297.7|6
1650431240000|2022-04-20 05:07:20|8299.3|8297.8|8299.2|8297.7|8299.3|8297.8|8299.2|8297.7|2
1650431250000|2022-04-20 05:07:30|8299.3|8297.8|8299|8297.5|8299.3|8297.8|8298.9|8297.4|8
1650431260000|2022-04-20 05:07:40|8298.9|8297.4|8299|8297.5|8299|8297.5|8298.9|8297.4|4
1650431270000|2022-04-20 05:07:50|8298.9|8297.4|8299.2|8297.7|8299.2|8297.7|8298.9|8297.4|7
1650431280000|2022-04-20 05:08:00|8299.3|8297.8|8299.4|8297.9|8299.4|8297.9|8299.2|8297.7|4
1650431290000|2022-04-20 05:08:10|8299.5|8298|8299.6|8298.1|8299.6|8298.4|8299.2|8297.9|8
1650431300000|2022-04-20 05:08:20|8299.3|8298.4|8299.1|8297.6|8299.6|8298.4|8299.1|8297.6|6
1650431310000|2022-04-20 05:08:30|8299.2|8297.7|8299.1|8297.6|8299.2|8297.7|8299.1|8297.6|4
1650431330000|2022-04-20 05:08:50|8299|8297.5|8299|8297.5|8299.1|8297.6|8299|8297.5|5
1650431340000|2022-04-20 05:09:00|8298.7|8297.8|8298.7|8297.2|8298.7|8297.8|8298.5|8297.1|8
1650431350000|2022-04-20 05:09:10|8298.8|8297.3|8298.6|8297.7|8299|8297.8|8298.6|8297.2|8
1650431360000|2022-04-20 05:09:20|8298.7|8297.8|8298.7|8297.8|8299.1|8297.9|8298.6|8297.4|11
1650431370000|2022-04-20 05:09:30|8298.8|8297.9|8298.7|8297.2|8299|8297.9|8298.6|8297.1|10
1650431380000|2022-04-20 05:09:40|8298.6|8297.1|8298.6|8297.1|8298.7|8297.2|8298.6|8297.1|7
1650431390000|2022-04-20 05:09:50|8298.7|8297.2|8298.6|8297.1|8298.7|8297.2|8298.5|8297|8
1650431400000|2022-04-20 05:10:00|8298.7|8297.2|8298.6|8297.1|8298.7|8297.2|8298.6|8297.1|2
1650431410000|2022-04-20 05:10:10|8298.7|8297.2|8298.6|8297.1|8298.7|8297.2|8298.5|8297|4
1650431420000|2022-04-20 05:10:20|8298.5|8297|8298.6|8297.1|8298.6|8297.1|8298.5|8297|8
1650431440000|2022-04-20 05:10:40|8298.5|8297|8298.9|8297.4|8298.9|8297.4|8298.5|8297|8
1650431450000|2022-04-20 05:10:50|8298.8|8297.3|8298.8|8297.3|8298.9|8297.4|8298.8|8297.3|9
1650431460000|2022-04-20 05:11:00|8298.7|8297.2|8298.9|8297.4|8298.9|8297.4|8298.6|8297.1|13
1650431470000|2022-04-20 05:11:10|8298.8|8297.3|8298.8|8297.3|8298.9|8297.4|8298.7|8297.2|9
1650431480000|2022-04-20 05:11:20|8298.9|8297.4|8298.8|8297.3|8298.9|8297.4|8298.8|8297.3|2
1650431490000|2022-04-20 05:11:30|8298.7|8297.2|8298.7|8297.2|8298.7|8297.2|8298.7|8297.2|1
1650431500000|2022-04-20 05:11:40|8298.6|8297.1|8298.6|8297.1|8298.6|8297.1|8298.6|8297.1|1
1650431510000|2022-04-20 05:11:50|8298.7|8297.2|8298.8|8297.3|8298.9|8297.4|8298.7|8297.2|6
1650431520000|2022-04-20 05:12:00|8298.7|8297.2|8298.6|8297.1|8298.8|8297.4|8298.3|8297|13
1650431530000|2022-04-20 05:12:10|8298.7|8297.2|8298.7|8297.2|8298.7|8297.2|8298.7|8297.2|1
1650431540000|2022-04-20 05:12:20|8298.6|8297.1|8298.7|8297.2|8298.8|8297.3|8298.6|8297.1|6
1650431550000|2022-04-20 05:12:30|8298.8|8297.3|8298.9|8297.4|8298.9|8297.4|8298.7|8297.2|4
1650431560000|2022-04-20 05:12:40|8298.8|8297.3|8298.6|8297.1|8298.8|8297.3|8298.6|8297.1|3
1650431570000|2022-04-20 05:12:50|8298.7|8297.2|8298.6|8297.1|8298.7|8297.2|8298.6|8297.1|6
1650431580000|2022-04-20 05:13:00|8298.5|8297|8298.5|8297|8298.5|8297|8298.4|8296.9|3
1650431590000|2022-04-20 05:13:10|8298.4|8296.9|8298.5|8297|8298.6|8297.1|8298.4|8296.9|12
1650431600000|2022-04-20 05:13:20|8298.6|8297.1|8298.5|8297|8298.6|8297.1|8298.5|8297|6
1650431610000|2022-04-20 05:13:30|8298.6|8297.1|8298.5|8297|8298.6|8297.1|8298.5|8297|2
1650431630000|2022-04-20 05:13:50|8298.8|8297.3|8298.6|8297.1|8298.8|8297.3|8298.6|8297.1|5
1650431640000|2022-04-20 05:14:00|8298.7|8297.2|8299|8297.5|8299|8297.5|8298.6|8297.1|9
1650431650000|2022-04-20 05:14:10|8298.9|8297.4|8298.9|8297.4|8298.9|8297.4|8298.9|8297.4|1
1650431660000|2022-04-20 05:14:20|8299|8297.5|8299|8297.5|8299.1|8297.6|8298.9|8297.4|5
1650431670000|2022-04-20 05:14:30|8298.9|8297.4|8298.8|8297.3|8299|8297.5|8298.7|8297.2|11
1650431680000|2022-04-20 05:14:40|8298.9|8297.4|8298.9|8297.4|8299|8297.5|8298.8|8297.3|7
1650431690000|2022-04-20 05:14:50|8298.8|8297.3|8298.9|8297.4|8299|8297.5|8298.8|8297.3|4
1650431700000|2022-04-20 05:15:00|8298.8|8297.3|8298.6|8297.1|8298.8|8297.3|8298.6|8297.1|8
1650431710000|2022-04-20 05:15:10|8298.5|8297|8298.6|8297.1|8298.6|8297.1|8298.5|8297|2
1650431720000|2022-04-20 05:15:20|8298.7|8297.2|8298.8|8297.3|8298.8|8297.3|8298.7|8297.2|4
1650431730000|2022-04-20 05:15:30|8298.7|8297.2|8298.8|8297.3|8298.8|8297.3|8298.7|8297.2|6
1650431740000|2022-04-20 05:15:40|8298.7|8297.2|8298.7|8297.2|8298.8|8297.3|8298.7|8297.2|3
1650431750000|2022-04-20 05:15:50|8298.6|8297.1|8298.1|8297.2|8298.6|8297.2|8298.1|8296.9|12
1650431760000|2022-04-20 05:16:00|8298|8297.1|8298.1|8297.2|8298.4|8297.2|8298|8296.8|7
1650431770000|2022-04-20 05:16:10|8298.4|8296.9|8298.4|8296.9|8298.4|8296.9|8298.4|8296.9|1
1650431780000|2022-04-20 05:16:20|8298.3|8296.8|8298.3|8296.8|8298.4|8296.9|8298.1|8296.6|8
1650431790000|2022-04-20 05:16:30|8298.4|8296.9|8298.4|8296.9|8298.4|8296.9|8298.3|8296.8|3
1650431800000|2022-04-20 05:16:40|8298.5|8297|8298.5|8297|8298.5|8297|8298.3|8296.8|7
1650431810000|2022-04-20 05:16:50|8298.4|8296.9|8298.4|8296.9|8298.5|8297|8298.4|8296.9|5
1650431820000|2022-04-20 05:17:00|8298.3|8296.8|8298.5|8297|8298.6|8297.1|8298.3|8296.8|4
1650431830000|2022-04-20 05:17:10|8298.4|8296.9|8298.5|8297|8298.6|8297.1|8298.4|8296.9|9
1650431840000|2022-04-20 05:17:20|8298.6|8297.1|8298.6|8297.1|8298.6|8297.1|8298.5|8297|3
1650431850000|2022-04-20 05:17:30|8298.5|8297|8298.6|8297.1|8298.8|8297.3|8298.5|8297|10
1650431860000|2022-04-20 05:17:40|8298.7|8297.2|8298.8|8297.3|8298.8|8297.3|8298.5|8297|17
1650431870000|2022-04-20 05:17:50|8298.7|8297.2|8298.7|8297.2|8298.7|8297.2|8298.7|8297.2|1
1650431880000|2022-04-20 05:18:00|8298.6|8297.1|8298.6|8297.1|8298.8|8297.5|8298.3|8297.1|7
1650431890000|2022-04-20 05:18:10|8298.5|8297|8298.5|8297|8298.7|8297.4|8298.2|8297|11
1650431900000|2022-04-20 05:18:20|8298.6|8297.1|8298.6|8297.1|8298.7|8297.2|8298.5|8297|7
1650431920000|2022-04-20 05:18:40|8298.7|8297.2|8298.5|8297|8298.7|8297.2|8298.5|8297|7
1650431930000|2022-04-20 05:18:50|8298.6|8297.1|8298.5|8297|8298.6|8297.1|8298.4|8296.9|17
1650431940000|2022-04-20 05:19:00|8298.4|8296.9|8298.1|8297.2|8298.4|8297.3|8298.1|8296.9|4
1650431950000|2022-04-20 05:19:10|8298.4|8296.9|8298.4|8296.9|8298.4|8296.9|8298.4|8296.9|1
1650431960000|2022-04-20 05:19:20|8298.5|8297|8298.6|8297.1|8298.6|8297.1|8298.5|8297|8
1650431970000|2022-04-20 05:19:30|8298.7|8297.2|8298.5|8297|8298.7|8297.2|8298.5|8297|9
1650431980000|2022-04-20 05:19:40|8298.2|8297.3|8298.5|8297|8298.6|8297.3|8298.2|8296.9|10
1650431990000|2022-04-20 05:19:50|8298.4|8296.9|8298.5|8297|8298.6|8297.3|8298.2|8296.9|8
1650432000000|2022-04-20 05:20:00|8298.2|8297.3|8298.6|8297.1|8298.6|8297.3|8298.1|8296.9|9
1650432010000|2022-04-20 05:20:10|8298.5|8297|8298.5|8297|8298.5|8297|8298.5|8297|1
1650432020000|2022-04-20 05:20:20|8298.2|8297.3|8298.2|8297.3|8298.2|8297.3|8298.1|8297.2|3
1650432030000|2022-04-20 05:20:30|8298.4|8296.9|8298.2|8296.7|8298.4|8297.1|8297.9|8296.7|6
1650432040000|2022-04-20 05:20:40|8298.3|8296.8|8298.3|8296.8|8298.4|8296.9|8298.3|8296.8|3
1650432050000|2022-04-20 05:20:50|8298.4|8296.9|8298.4|8296.9|8298.5|8297|8298.3|8296.8|12
1650432060000|2022-04-20 05:21:00|8298.3|8296.8|8298.3|8296.8|8298.4|8296.9|8298.3|8296.8|3
1650432070000|2022-04-20 05:21:10|8298.4|8296.9|8298.4|8296.9|8298.4|8296.9|8298.2|8296.7|15
1650432080000|2022-04-20 05:21:20|8298.3|8296.8|8298.4|8296.9|8298.4|8296.9|8298.3|8296.8|4
1650432090000|2022-04-20 05:21:30|8298.5|8297|8298.4|8296.9|8298.5|8297|8298.4|8296.9|2
1650432100000|2022-04-20 05:21:40|8298.3|8296.8|8298.3|8296.8|8298.3|8296.8|8298.1|8296.6|7
1650432110000|2022-04-20 05:21:50|8298.4|8296.9|8298.2|8296.7|8298.5|8297|8298.1|8296.6|10
1650432120000|2022-04-20 05:22:00|8298.1|8296.6|8298.2|8296.7|8298.3|8296.8|8298|8296.5|10
1650432130000|2022-04-20 05:22:10|8298.3|8296.8|8298.3|8296.8|8298.3|8296.8|8298.1|8296.6|4
1650432140000|2022-04-20 05:22:20|8298.2|8296.7|8298|8296.5|8298.4|8296.9|8297.9|8296.4|11
1650432150000|2022-04-20 05:22:30|8298.1|8296.6|8297.8|8296.9|8298.3|8296.9|8297.8|8296.6|12
1650432160000|2022-04-20 05:22:40|8297.9|8297|8298.2|8296.7|8298.2|8297|8297.9|8296.6|3
1650432170000|2022-04-20 05:22:50|8298.1|8296.6|8298.2|8296.7|8298.2|8296.7|8298.1|8296.6|2
1650432180000|2022-04-20 05:23:00|8298.1|8296.6|8298.4|8296.9|8298.5|8297.2|8298.1|8296.6|23
1650432190000|2022-04-20 05:23:10|8298.6|8297.1|8298.5|8297|8298.6|8297.1|8298.4|8296.9|11
1650432200000|2022-04-20 05:23:20|8298.4|8296.9|8298.3|8296.8|8298.5|8297|8298.3|8296.8|8
1650432210000|2022-04-20 05:23:30|8298.4|8296.9|8298.3|8296.8|8298.4|8296.9|8298.3|8296.8|6
1650432220000|2022-04-20 05:23:40|8298.4|8296.9|8298.3|8296.8|8298.4|8296.9|8298.2|8296.7|14
1650432230000|2022-04-20 05:23:50|8298.4|8296.9|8298.3|8296.8|8298.4|8296.9|8298.3|8296.8|2
1650432240000|2022-04-20 05:24:00|8298.4|8296.9|8298.5|8297|8298.5|8297|8298.3|8296.8|14
1650432250000|2022-04-20 05:24:10|8298.6|8297.1|8298.6|8297.7|8299.1|8297.7|8298.5|8297|10
1650432260000|2022-04-20 05:24:20|8298.7|8297.8|8298.9|8297.4|8299|8297.8|8298.6|8297.4|7
1650432270000|2022-04-20 05:24:30|8299|8297.5|8298.9|8297.4|8299|8297.5|8298.9|8297.4|6
1650432280000|2022-04-20 05:24:40|8299|8297.5|8298.8|8297.3|8299|8297.8|8298.7|8297.3|10
1650432290000|2022-04-20 05:24:50|8298.9|8297.4|8298.9|8297.4|8298.9|8297.4|8298.8|8297.3|5
1650432300000|2022-04-20 05:25:00|8298.5|8297.6|8299|8297.5|8299|8297.6|8298.5|8297|13
1650432310000|2022-04-20 05:25:10|8298.9|8297.4|8299|8297.5|8299.1|8297.6|8298.9|8297.4|4
1650432320000|2022-04-20 05:25:20|8299.1|8297.6|8299.3|8297.8|8299.4|8297.9|8299|8297.5|16
1650432330000|2022-04-20 05:25:30|8299.4|8297.9|8299.4|8297.9|8299.6|8298.1|8299.2|8297.7|23
1650432340000|2022-04-20 05:25:40|8299.5|8298|8299.6|8298.1|8299.6|8298.1|8299.4|8297.9|14
1650432350000|2022-04-20 05:25:50|8299.5|8298|8299.3|8298.4|8299.5|8298.4|8299.2|8298|6
1650432360000|2022-04-20 05:26:00|8299.2|8298.3|8299.5|8298|8299.5|8298.3|8299.2|8298|2
1650432370000|2022-04-20 05:26:10|8299.4|8297.9|8299.3|8297.8|8299.5|8298|8299.3|8297.8|5
1650432380000|2022-04-20 05:26:20|8299.4|8297.9|8299.4|8297.9|8299.5|8298|8299.3|8297.8|13
1650432390000|2022-04-20 05:26:30|8299.3|8297.8|8299.7|8298.2|8299.8|8298.5|8299.2|8297.7|11
1650432400000|2022-04-20 05:26:40|8299.8|8298.3|8299.6|8298.1|8299.8|8298.3|8299.5|8298|13
1650432410000|2022-04-20 05:26:50|8299.7|8298.2|8299.8|8298.3|8299.9|8298.7|8299.5|8298.2|10
1650432420000|2022-04-20 05:27:00|8299.9|8298.4|8300|8298.5|8300.2|8298.7|8299.9|8298.4|16
1650432430000|2022-04-20 05:27:10|8299.9|8298.4|8300.1|8298.6|8300.1|8298.6|8299.9|8298.4|11
1650432440000|2022-04-20 05:27:20|8300.2|8298.7|8300.1|8298.6|8300.2|8298.7|8300.1|8298.6|4
1650432450000|2022-04-20 05:27:30|8300.2|8298.7|8300.1|8298.6|8300.2|8298.7|8300.1|8298.6|4
1650432460000|2022-04-20 05:27:40|8300.2|8298.7|8300.2|8298.7|8300.4|8298.9|8300.1|8298.6|14
1650432470000|2022-04-20 05:27:50|8300.1|8298.6|8300.2|8298.7|8300.2|8298.7|8300.1|8298.6|4
1650432480000|2022-04-20 05:28:00|8300.1|8298.6|8299.9|8298.4|8300.1|8298.6|8299.6|8298.1|24
1650432490000|2022-04-20 05:28:10|8299.8|8298.3|8300.1|8298.6|8300.2|8298.7|8299.8|8298.3|16
1650432500000|2022-04-20 05:28:20|8300.2|8298.7|8300.3|8298.8|8300.3|8298.8|8300.1|8298.6|5
1650432510000|2022-04-20 05:28:30|8300.5|8299|8300.3|8298.8|8300.6|8299.1|8300.3|8298.8|16
1650432520000|2022-04-20 05:28:40|8300.2|8298.7|8299.5|8298|8300.3|8298.8|8299.2|8298|24
1650432530000|2022-04-20 05:28:50|8299.6|8298.1|8299.1|8297.6|8299.9|8298.4|8299|8297.5|20
1650432540000|2022-04-20 05:29:00|8299|8297.5|8298.9|8297.4|8299.1|8297.6|8298.9|8297.4|6
1650432550000|2022-04-20 05:29:10|8299|8297.5|8298.6|8297.1|8299.1|8297.6|8298.6|8297.1|12
1650432560000|2022-04-20 05:29:20|8298.7|8297.2|8298.7|8297.2|8298.7|8297.2|8298.6|8297.1|5
1650432570000|2022-04-20 05:29:30|8298.8|8297.3|8298.6|8297.1|8298.8|8297.6|8298.4|8296.9|9
1650432580000|2022-04-20 05:29:40|8298.7|8297.2|8298.7|8297.2|8298.8|8297.3|8298.6|8297.1|7
1650432590000|2022-04-20 05:29:50|8298.8|8297.3|8298.8|8297.3|8298.9|8297.4|8298.7|8297.2|5
1650432600000|2022-04-20 05:30:00|8298.6|8297.1|8298.2|8296.7|8298.8|8297.5|8298.1|8296.6|23
1650432610000|2022-04-20 05:30:10|8298.1|8296.6|8297.8|8296.3|8298.2|8296.7|8297.8|8296.3|17
1650432620000|2022-04-20 05:30:20|8297.7|8296.2|8298|8296.5|8298|8296.5|8297.7|8296.2|12
1650432630000|2022-04-20 05:30:30|8297.9|8296.4|8297.7|8296.2|8297.9|8296.4|8297.6|8296.1|10
1650432640000|2022-04-20 05:30:40|8297.8|8296.3|8298.1|8296.6|8298.2|8296.7|8297.7|8296.2|14
1650432670000|2022-04-20 05:31:10|8298.2|8296.7|8298.2|8296.7|8298.2|8296.7|8298.1|8296.6|7
1650432680000|2022-04-20 05:31:20|8298.1|8296.6|8298.2|8296.7|8298.2|8296.7|8298.1|8296.6|2
1650432690000|2022-04-20 05:31:30|8298.1|8296.6|8298.3|8296.8|8298.3|8296.8|8298.1|8296.6|5
1650432700000|2022-04-20 05:31:40|8298.2|8296.7|8298.5|8297|8298.5|8297|8298.2|8296.7|12
1650432710000|2022-04-20 05:31:50|8298.6|8297.1|8298.6|8297.1|8298.6|8297.1|8298.5|8297|5
1650432720000|2022-04-20 05:32:00|8298.5|8297|8298.5|8297|8298.6|8297.1|8298.5|8297|5
1650432730000|2022-04-20 05:32:10|8298.6|8297.1|8298.4|8296.9|8298.6|8297.1|8298.3|8296.8|13
1650432740000|2022-04-20 05:32:20|8298.3|8296.8|8298.4|8296.9|8298.4|8296.9|8298.3|8296.8|2
1650432750000|2022-04-20 05:32:30|8298.3|8296.8|8298.4|8296.9|8298.4|8296.9|8298.3|8296.8|6
1650432760000|2022-04-20 05:32:40|8298.5|8297|8298.4|8296.9|8298.5|8297|8298.3|8296.8|14
1650432770000|2022-04-20 05:32:50|8298.3|8296.8|8298.4|8296.9|8298.5|8297|8298.3|8296.8|4
1650432790000|2022-04-20 05:33:10|8298.5|8297|8298.5|8297|8298.5|8297|8298.4|8296.9|3
1650432800000|2022-04-20 05:33:20|8298.6|8297.1|8298.4|8296.9|8298.6|8297.1|8298.4|8296.9|9
1650432810000|2022-04-20 05:33:30|8298.5|8297|8298.4|8296.9|8298.5|8297|8298.4|8296.9|6
1650432820000|2022-04-20 05:33:40|8298.2|8296.7|8298.3|8296.8|8298.3|8296.8|8298.1|8296.6|8
1650432840000|2022-04-20 05:34:00|8298.4|8296.9|8298.5|8297|8298.5|8297|8298.4|8296.9|16
1650432850000|2022-04-20 05:34:10|8298.4|8296.9|8298.6|8297.1|8298.6|8297.1|8298.4|8296.9|7
1650432860000|2022-04-20 05:34:20|8298.5|8297|8298.7|8297.2|8298.8|8297.3|8298.5|8297|15
1650432870000|2022-04-20 05:34:30|8298.8|8297.3|8298.7|8297.2|8298.8|8297.3|8298.6|8297.1|13
1650432880000|2022-04-20 05:34:40|8298.6|8297.1|8298.6|8297.1|8298.7|8297.2|8298.6|8297.1|3
1650432890000|2022-04-20 05:34:50|8298.7|8297.2|8298.1|8296.6|8298.7|8297.2|8298.1|8296.6|10
1650432900000|2022-04-20 05:35:00|8298.2|8296.7|8298.4|8296.9|8298.6|8297.1|8298.2|8296.7|19
1650432910000|2022-04-20 05:35:10|8298.3|8296.8|8298.5|8297|8298.5|8297|8298.3|8296.8|7
1650432920000|2022-04-20 05:35:20|8298.4|8296.9|8298.4|8296.9|8298.5|8297|8298.3|8296.8|7
1650432930000|2022-04-20 05:35:30|8298.5|8297|8298.3|8296.8|8298.5|8297|8298.3|8296.8|7
1650432940000|2022-04-20 05:35:40|8298.2|8296.7|8298.2|8296.7|8298.4|8296.9|8298.2|8296.7|13
1650432950000|2022-04-20 05:35:50|8298.3|8296.8|8298.2|8296.7|8298.3|8296.8|8298.2|8296.7|12
1650432960000|2022-04-20 05:36:00|8298.1|8296.6|8298.1|8296.6|8298.1|8296.6|8298.1|8296.6|1
1650432970000|2022-04-20 05:36:10|8298.2|8296.7|8297.8|8296.3|8298.2|8296.7|8297.6|8296.1|24
1650432980000|2022-04-20 05:36:20|8297.7|8296.2|8298.3|8296.8|8298.3|8296.8|8297.7|8296.2|15
1650432990000|2022-04-20 05:36:30|8298.2|8296.7|8298.1|8296.6|8298.3|8296.8|8298.1|8296.6|12
1650433000000|2022-04-20 05:36:40|8298.2|8296.7|8298.5|8297|8298.5|8297|8298.1|8296.6|8
1650433010000|2022-04-20 05:36:50|8298.4|8296.9|8298.5|8297|8298.5|8297|8298.3|8296.8|18
1650433020000|2022-04-20 05:37:00|8298.4|8296.9|8298.4|8296.9|8298.5|8297|8298.3|8296.8|9
1650433030000|2022-04-20 05:37:10|8298.5|8297|8298.8|8297.3|8298.8|8297.3|8298.5|8297|6
1650433040000|2022-04-20 05:37:20|8298.9|8297.4|8298.9|8297.4|8298.9|8297.4|8298.8|8297.3|5
1650433050000|2022-04-20 05:37:30|8298.8|8297.3|8299|8297.5|8299|8297.5|8298.8|8297.3|7
1650433060000|2022-04-20 05:37:40|8298.9|8297.4|8298.9|8297.4|8298.9|8297.4|8298.9|8297.4|1
1650433080000|2022-04-20 05:38:00|8298.8|8297.3|8298.8|8297.3|8298.9|8297.4|8298.7|8297.2|5
1650433090000|2022-04-20 05:38:10|8298.9|8297.4|8298.9|8297.4|8299|8297.5|8298.8|8297.3|7
1650433100000|2022-04-20 05:38:20|8298.8|8297.3|8298.8|8297.3|8298.9|8297.4|8298.8|8297.3|7
1650433110000|2022-04-20 05:38:30|8298.9|8297.4|8298.9|8297.4|8299|8297.5|8298.9|8297.4|3
1650433120000|2022-04-20 05:38:40|8298.8|8297.3|8298.5|8297.6|8298.9|8297.7|8298.5|8297.3|6
1650433130000|2022-04-20 05:38:50|8298.4|8297.5|8299.1|8297.6|8299.1|8297.8|8298.4|8297.5|15
1650433150000|2022-04-20 05:39:10|8299.2|8297.7|8299.2|8297.7|8299.3|8297.8|8299.1|8297.6|10
1650433160000|2022-04-20 05:39:20|8299.3|8297.8|8299.4|8297.9|8299.5|8298.3|8299.1|8297.8|14
1650433170000|2022-04-20 05:39:30|8299.3|8297.8|8299.5|8298|8299.5|8298|8299.3|8297.8|5
1650433180000|2022-04-20 05:39:40|8299.2|8298.3|8299.4|8298.5|8299.6|8298.5|8299.2|8298|8
1650433190000|2022-04-20 05:39:50|8299.5|8298.6|8299.9|8298.4|8300|8298.8|8299.5|8298.4|5
1650433200000|2022-04-20 05:40:00|8300|8298.5|8300.1|8298.6|8300.2|8298.7|8299.9|8298.4|20
1650433210000|2022-04-20 05:40:10|8300|8298.5|8300.2|8298.7|8300.2|8298.7|8300|8298.5|9
1650433220000|2022-04-20 05:40:20|8300.1|8298.6|8300|8298.5|8300.1|8298.6|8300|8298.5|4
1650433230000|2022-04-20 05:40:30|8300.1|8298.6|8299.9|8298.4|8300.1|8298.6|8299.9|8298.4|3
1650433240000|2022-04-20 05:40:40|8299.8|8298.3|8299.8|8298.3|8299.8|8298.3|8299.7|8298.2|9
1650433250000|2022-04-20 05:40:50|8299.7|8298.2|8299.8|8298.3|8299.9|8298.4|8299.7|8298.2|6
1650433260000|2022-04-20 05:41:00|8299.7|8298.2|8299.8|8298.3|8299.9|8298.4|8299.7|8298.2|10
1650433270000|2022-04-20 05:41:10|8299.9|8298.4|8299.9|8298.4|8300|8298.6|8299.4|8298.2|16
1650433280000|2022-04-20 05:41:20|8300|8298.5|8300|8298.5|8300.2|8298.7|8299.9|8298.4|17
1650433290000|2022-04-20 05:41:30|8300.1|8298.6|8300.2|8299.3|8300.5|8299.3|8299.9|8298.6|21
1650433300000|2022-04-20 05:41:40|8300.1|8299.2|8300.3|8298.8|8300.4|8299.2|8300|8298.7|11
1650433310000|2022-04-20 05:41:50|8300.2|8298.7|8300.2|8298.7|8300.3|8298.8|8300.2|8298.7|3
1650433320000|2022-04-20 05:42:00|8300.3|8298.8|8300.1|8298.6|8300.4|8298.9|8300.1|8298.6|15
1650433330000|2022-04-20 05:42:10|8300.2|8298.7|8300|8298.5|8300.2|8298.7|8300|8298.5|14
1650433340000|2022-04-20 05:42:20|8300.1|8298.6|8300|8298.5|8300.1|8299|8299.9|8298.5|4
1650433350000|2022-04-20 05:42:30|8300.1|8298.6|8300.2|8298.7|8300.2|8298.7|8300.1|8298.6|10
1650433360000|2022-04-20 05:42:40|8300.1|8298.6|8300.1|8298.6|8300.2|8298.7|8300.1|8298.6|3
1650433370000|2022-04-20 05:42:50|8300.2|8298.7|8300.1|8298.6|8300.2|8298.7|8300.1|8298.6|4
1650433380000|2022-04-20 05:43:00|8300.2|8298.7|8300.2|8298.7|8300.2|8298.7|8300.1|8298.6|5
1650433390000|2022-04-20 05:43:10|8300.3|8298.8|8300.4|8298.9|8300.4|8298.9|8300.1|8298.6|7
1650433400000|2022-04-20 05:43:20|8300.5|8299|8300.5|8299|8300.5|8299|8300.4|8298.9|9
1650433410000|2022-04-20 05:43:30|8300.4|8298.9|8300.2|8298.7|8300.5|8299.2|8300.1|8298.7|17
1650433420000|2022-04-20 05:43:40|8300.3|8298.8|8300.1|8298.6|8300.3|8298.8|8300.1|8298.6|5
1650433430000|2022-04-20 05:43:50|8300.2|8298.7|8300.2|8298.7|8300.2|8298.7|8300.1|8298.6|3
1650433440000|2022-04-20 05:44:00|8300.1|8298.6|8300.1|8298.6|8300.2|8298.7|8300.1|8298.6|11
1650433450000|2022-04-20 05:44:10|8300.2|8298.7|8300.1|8298.6|8300.2|8298.7|8300.1|8298.6|6
1650433460000|2022-04-20 05:44:20|8300.4|8298.9|8300.3|8298.8|8300.4|8298.9|8300.2|8298.7|12
1650433470000|2022-04-20 05:44:30|8300.2|8298.7|8300.3|8298.8|8300.3|8298.8|8300.2|8298.7|2
1650433480000|2022-04-20 05:44:40|8300.4|8298.9|8300.3|8298.8|8300.4|8298.9|8300.3|8298.8|10
1650433490000|2022-04-20 05:44:50|8300.4|8298.9|8300.3|8298.8|8300.4|8298.9|8300.1|8298.6|12
1650433500000|2022-04-20 05:45:00|8300.4|8298.9|8300.3|8298.8|8300.4|8298.9|8300.3|8298.8|2
1650433510000|2022-04-20 05:45:10|8300.4|8298.9|8300.3|8298.8|8300.4|8298.9|8300.3|8298.8|4
1650433520000|2022-04-20 05:45:20|8300.2|8298.7|8300.7|8299.2|8300.7|8299.2|8300.2|8298.7|6
1650433530000|2022-04-20 05:45:30|8300.6|8299.1|8300.7|8299.2|8300.7|8299.8|8300.4|8299.1|5
1650433540000|2022-04-20 05:45:40|8300.8|8299.3|8300.7|8299.2|8300.8|8299.3|8300.7|8299.2|2
1650433550000|2022-04-20 05:45:50|8300.5|8299.6|8300.5|8299.6|8300.5|8299.6|8300.4|8299.5|3
1650433560000|2022-04-20 05:46:00|8300.4|8299.5|8300.8|8299.3|8300.8|8299.8|8300.4|8299.3|11
1650433570000|2022-04-20 05:46:10|8300.7|8299.2|8300.5|8299|8300.8|8299.3|8300.4|8298.9|17
1650433580000|2022-04-20 05:46:20|8300.6|8299.1|8300.6|8299.1|8300.8|8299.3|8300.6|8299.1|9
1650433590000|2022-04-20 05:46:30|8300.7|8299.2|8300.7|8299.2|8300.7|8299.2|8300.7|8299.2|1
1650433600000|2022-04-20 05:46:40|8300.8|8299.3|8300.8|8299.3|8300.9|8299.4|8300.7|8299.2|6
1650433610000|2022-04-20 05:46:50|8300.9|8299.4|8300.8|8299.3|8301|8299.5|8300.8|8299.3|14
1650433620000|2022-04-20 05:47:00|8300.9|8299.4|8300.7|8299.2|8300.9|8299.4|8300.7|8299.2|7
1650433630000|2022-04-20 05:47:10|8300.8|8299.3|8300.8|8299.3|8300.8|8299.3|8300.8|8299.3|1
1650433640000|2022-04-20 05:47:20|8300.7|8299.2|8300.8|8299.3|8301|8299.8|8300.6|8299.2|12
1650433650000|2022-04-20 05:47:30|8300.7|8299.2|8300.8|8299.3|8300.9|8299.4|8300.7|8299.2|8
1650433660000|2022-04-20 05:47:40|8300.9|8299.4|8301.4|8299.9|8301.5|8300.4|8300.8|8299.3|22
1650433670000|2022-04-20 05:47:50|8301.5|8300|8301.5|8300|8301.7|8300.6|8301.4|8299.9|16
1650433680000|2022-04-20 05:48:00|8301.4|8299.9|8301|8299.5|8301.6|8300.1|8300.9|8299.4|13
1650433690000|2022-04-20 05:48:10|8300.9|8299.4|8301.1|8299.6|8301.1|8299.6|8300.9|8299.4|7
1650433700000|2022-04-20 05:48:20|8301.2|8299.7|8301.4|8299.9|8301.5|8300|8301.2|8299.7|13
1650433710000|2022-04-20 05:48:30|8301.3|8299.8|8301.3|8299.8|8301.3|8299.8|8301.2|8299.7|3
1650433720000|2022-04-20 05:48:40|8301.2|8299.7|8301.2|8299.7|8301.4|8299.9|8301.1|8299.6|7
1650433730000|2022-04-20 05:48:50|8301.3|8299.8|8301.4|8299.9|8301.4|8299.9|8301.3|8299.8|2
1650433740000|2022-04-20 05:49:00|8301.3|8299.8|8301.7|8300.2|8301.7|8300.2|8301.3|8299.8|22
1650433750000|2022-04-20 05:49:10|8301.6|8300.1|8301.4|8299.9|8301.7|8300.2|8301.4|8299.9|11
1650433760000|2022-04-20 05:49:20|8301.6|8300.1|8301.5|8300|8301.6|8300.1|8301.5|8300|2
1650433770000|2022-04-20 05:49:30|8301.4|8299.9|8301.3|8299.8|8301.5|8300|8301.2|8299.7|10
1650433780000|2022-04-20 05:49:40|8301.4|8299.9|8301.3|8299.8|8301.4|8299.9|8301.2|8299.7|4
1650433800000|2022-04-20 05:50:00|8301.1|8299.6|8300.8|8299.3|8301.1|8299.6|8300.8|8299.3|6
1650433810000|2022-04-20 05:50:10|8300.9|8299.4|8300.7|8299.2|8300.9|8299.4|8300.6|8299.1|14
1650433820000|2022-04-20 05:50:20|8300.6|8299.1|8300.4|8298.9|8300.8|8299.3|8300.4|8298.9|15
1650433830000|2022-04-20 05:50:30|8300.5|8299|8300.5|8299|8300.6|8299.1|8300.4|8298.9|7
1650433840000|2022-04-20 05:50:40|8300.4|8298.9|8300.9|8299.4|8300.9|8299.4|8300.4|8298.9|8
1650433850000|2022-04-20 05:50:50|8300.8|8299.3|8300.8|8299.3|8300.9|8299.4|8300.7|8299.2|7
1650433860000|2022-04-20 05:51:00|8300.7|8299.2|8300.7|8299.2|8300.7|8299.2|8300.7|8299.2|1
1650433870000|2022-04-20 05:51:10|8300.6|8299.1|8300.7|8299.2|8300.8|8299.3|8300.6|8299.1|9
1650433880000|2022-04-20 05:51:20|8300.8|8299.3|8300.8|8299.3|8300.9|8299.4|8300.7|8299.2|13
1650433890000|2022-04-20 05:51:30|8300.9|8299.4|8301|8299.5|8301|8299.5|8300.9|8299.4|8
1650433900000|2022-04-20 05:51:40|8300.9|8299.4|8300.8|8299.3|8301|8299.5|8300.8|8299.3|8
1650433910000|2022-04-20 05:51:50|8300.6|8299.1|8300.6|8299.1|8300.8|8299.3|8300.6|8299.1|12
1650433920000|2022-04-20 05:52:00|8300.7|8299.2|8301.2|8299.7|8301.4|8300|8300.7|8299.2|13
1650433930000|2022-04-20 05:52:10|8301.1|8299.6|8301|8300.1|8301.2|8300.1|8300.9|8299.6|5
1650433940000|2022-04-20 05:52:20|8300.9|8300|8301|8300.1|8301.3|8300.1|8300.9|8299.8|3
1650433950000|2022-04-20 05:52:30|8300.9|8300|8301.4|8299.9|8301.4|8300|8300.9|8299.9|2
1650433960000|2022-04-20 05:52:40|8301.3|8299.8|8301.4|8299.9|8301.4|8299.9|8301.3|8299.8|6
1650433970000|2022-04-20 05:52:50|8301.3|8299.8|8301.5|8300|8301.5|8300|8301.3|8299.8|5
1650433980000|2022-04-20 05:53:00|8301.6|8300.1|8301.1|8300.2|8301.7|8300.2|8301.1|8300|18
1650433990000|2022-04-20 05:53:10|8301.5|8300|8301.4|8300.5|8301.7|8300.5|8301.3|8299.9|23
1650434000000|2022-04-20 05:53:20|8301.3|8300.4|8301.2|8300.3|8301.4|8300.5|8301.2|8300.3|8
1650434010000|2022-04-20 05:53:30|8301.5|8300|8301.8|8300.3|8302|8300.6|8301.5|8300|24
1650434020000|2022-04-20 05:53:40|8301.7|8300.2|8301.8|8300.3|8301.9|8300.4|8301.7|8300.2|6
1650434030000|2022-04-20 05:53:50|8301.7|8300.2|8301.7|8300.2|8301.8|8300.3|8301.6|8300.1|5
1650434040000|2022-04-20 05:54:00|8301.8|8300.3|8301.5|8300|8301.8|8300.3|8301|8299.8|16
1650434050000|2022-04-20 05:54:10|8301.6|8300.1|8301.6|8300.1|8301.6|8300.1|8301.4|8299.9|9
1650434060000|2022-04-20 05:54:20|8301.7|8300.2|8301.6|8300.1|8301.7|8300.6|8301.3|8299.9|13
1650434070000|2022-04-20 05:54:30|8301.7|8300.2|8301.5|8300|8301.7|8300.2|8301.5|8300|7
1650434080000|2022-04-20 05:54:40|8301.4|8299.9|8301.8|8300.3|8301.9|8300.6|8301.2|8299.7|24
1650434090000|2022-04-20 05:54:50|8301.7|8300.2|8301.9|8300.4|8302.2|8300.7|8301.7|8300.2|18
1650434100000|2022-04-20 05:55:00|8302|8300.5|8302.1|8300.6|8302.4|8301.1|8301.9|8300.4|23
1650434110000|2022-04-20 05:55:10|8302.2|8300.7|8302.1|8300.6|8302.2|8300.7|8302|8300.5|12
1650434120000|2022-04-20 05:55:20|8302|8300.5|8302.1|8300.6|8302.2|8300.7|8301.9|8300.4|12
1650434130000|2022-04-20 05:55:30|8302.2|8300.7|8302.4|8300.9|8302.5|8301|8302|8300.5|9
1650434140000|2022-04-20 05:55:40|8302.5|8301|8302.4|8300.9|8302.5|8301|8302.1|8300.6|15
1650434150000|2022-04-20 05:55:50|8302.5|8301|8302.5|8301|8302.6|8301.1|8302.4|8300.9|9
1650434160000|2022-04-20 05:56:00|8302.6|8301.1|8302.6|8301.1|8302.6|8301.1|8302.5|8301|15
1650434170000|2022-04-20 05:56:10|8302.5|8301|8302.7|8301.2|8302.8|8301.3|8302.4|8300.9|20
1650434180000|2022-04-20 05:56:20|8302.6|8301.1|8302.6|8301.1|8302.8|8301.3|8302.5|8301|15
1650434190000|2022-04-20 05:56:30|8302.5|8301|8302.7|8301.2|8302.7|8301.2|8302.5|8301|5
1650434200000|2022-04-20 05:56:40|8302.8|8301.3|8303.5|8302|8303.6|8302.1|8302.8|8301.3|16
1650434210000|2022-04-20 05:56:50|8303.7|8302.2|8303.1|8301.6|8303.7|8302.2|8303.1|8301.6|13
1650434220000|2022-04-20 05:57:00|8303|8301.5|8303.1|8301.6|8303.1|8301.6|8303|8301.5|4
1650434230000|2022-04-20 05:57:10|8303|8301.5|8303|8301.5|8303.1|8301.6|8303|8301.5|5
1650434240000|2022-04-20 05:57:20|8302.9|8301.4|8303|8301.5|8303|8301.5|8302.9|8301.4|2
1650434250000|2022-04-20 05:57:30|8303.1|8301.6|8303.6|8302.1|8303.6|8302.1|8303.1|8301.6|18
1650434260000|2022-04-20 05:57:40|8303.5|8302|8303.2|8301.7|8303.5|8302|8303|8301.5|16
1650434270000|2022-04-20 05:57:50|8303.3|8301.8|8303.2|8301.7|8303.3|8301.8|8303.2|8301.7|8
1650434280000|2022-04-20 05:58:00|8303.3|8301.8|8303.4|8301.9|8303.8|8302.3|8303.3|8301.8|14
1650434290000|2022-04-20 05:58:10|8303.5|8302|8303.7|8302.2|8303.8|8302.3|8303.1|8301.6|21
1650434300000|2022-04-20 05:58:20|8303.8|8302.3|8303.7|8302.2|8303.8|8302.3|8303.6|8302.1|7
1650434310000|2022-04-20 05:58:30|8303.8|8302.3|8303.7|8302.2|8304|8302.5|8303.6|8302.1|18
1650434320000|2022-04-20 05:58:40|8303.8|8302.3|8303.6|8302.1|8303.9|8302.4|8303.5|8302|9
1650434330000|2022-04-20 05:58:50|8303.5|8302|8303.7|8302.2|8303.7|8302.2|8303.5|8302|5
1650434340000|2022-04-20 05:59:00|8303.6|8302.1|8303.5|8302|8303.6|8302.1|8303.5|8302|6
1650434350000|2022-04-20 05:59:10|8303.6|8302.1|8303.5|8302|8303.6|8302.1|8303.4|8301.9|10
1650434360000|2022-04-20 05:59:20|8303.4|8301.9|8302.6|8301.1|8303.4|8301.9|8302.5|8301|17
1650434370000|2022-04-20 05:59:30|8302.7|8301.2|8302.7|8301.2|8302.8|8301.3|8302.6|8301.1|7
1650434380000|2022-04-20 05:59:40|8302.6|8301.1|8302.3|8300.8|8302.7|8301.2|8302.2|8300.7|24
1650434390000|2022-04-20 05:59:50|8302.4|8300.9|8302.1|8300.6|8302.4|8300.9|8301.8|8300.3|19
1650434400000|2022-04-20 06:00:00|8302.2|8300.7|8302.9|8301.4|8302.9|8301.6|8301.7|8300.4|30
1650434410000|2022-04-20 06:00:10|8302.8|8301.3|8302.8|8301.3|8303.1|8301.7|8302.5|8301.2|23
1650434420000|2022-04-20 06:00:20|8302.9|8301.4|8302.8|8301.3|8302.9|8301.4|8302.5|8301|15
1650434430000|2022-04-20 06:00:30|8302.9|8301.4|8302.9|8301.4|8303|8301.5|8302.9|8301.4|9
1650434440000|2022-04-20 06:00:40|8303|8301.5|8302.8|8301.3|8303|8301.6|8302.5|8301.1|12
1650434450000|2022-04-20 06:00:50|8302.7|8301.2|8303.1|8301.6|8303.1|8301.6|8302.7|8301.2|11
1650434460000|2022-04-20 06:01:00|8302.9|8301.4|8302.3|8300.8|8303|8301.5|8302.3|8300.8|13
1650434470000|2022-04-20 06:01:10|8302.4|8300.9|8302.3|8300.8|8302.4|8300.9|8302.3|8300.8|14
1650434480000|2022-04-20 06:01:20|8302.4|8300.9|8302.3|8300.8|8302.5|8301|8302.3|8300.8|12
1650434490000|2022-04-20 06:01:30|8302.4|8300.9|8302.3|8300.8|8302.5|8301|8302.3|8300.8|15
1650434500000|2022-04-20 06:01:40|8302.2|8300.7|8302.1|8300.6|8302.3|8300.8|8301.9|8300.4|11
1650434510000|2022-04-20 06:01:50|8302.2|8300.7|8302.3|8301.4|8302.5|8301.4|8302.2|8300.7|8
1650434520000|2022-04-20 06:02:00|8302.2|8301.3|8302.1|8300.6|8302.4|8301.3|8301.9|8300.6|22
1650434530000|2022-04-20 06:02:10|8302.2|8300.7|8302.3|8300.8|8302.3|8301.1|8301.9|8300.6|10
1650434540000|2022-04-20 06:02:20|8302.2|8300.7|8301.9|8300.4|8302.3|8300.8|8301.8|8300.3|9
1650434550000|2022-04-20 06:02:30|8301.8|8300.3|8301.7|8300.2|8301.8|8300.3|8301.7|8300.2|8
1650434560000|2022-04-20 06:02:40|8301.8|8300.3|8301.5|8300|8301.8|8300.4|8301.1|8299.7|11
1650434570000|2022-04-20 06:02:50|8301.4|8299.9|8301.1|8299.6|8301.5|8300.3|8300.8|8299.5|19
1650434580000|2022-04-20 06:03:00|8301.2|8299.7|8300.5|8299.6|8301.2|8299.9|8300.5|8299.6|12
1650434590000|2022-04-20 06:03:10|8300.8|8299.3|8301|8299.5|8301|8299.7|8300.6|8299.3|4
1650434600000|2022-04-20 06:03:20|8300.9|8299.4|8301.1|8299.6|8301.1|8299.9|8300.7|8299.4|17
1650434610000|2022-04-20 06:03:30|8301|8299.5|8301.4|8299.9|8301.4|8300.2|8300.9|8299.5|10
1650434620000|2022-04-20 06:03:40|8301|8300.1|8301.2|8299.7|8301.3|8300.2|8301|8299.7|5
1650434630000|2022-04-20 06:03:50|8301|8300.1|8301.5|8300|8301.5|8300.4|8301|8300|8
1650434640000|2022-04-20 06:04:00|8301.6|8300.1|8301.9|8300.4|8302|8300.5|8301.6|8300.1|16
1650434650000|2022-04-20 06:04:10|8301.8|8300.3|8302.1|8300.6|8302.2|8300.7|8301.8|8300.3|11
1650434660000|2022-04-20 06:04:20|8302|8300.5|8302.1|8300.6|8302.2|8300.9|8301.6|8300.5|15
1650434670000|2022-04-20 06:04:30|8302.2|8300.7|8302.4|8300.9|8302.4|8300.9|8301.7|8300.4|15
1650434680000|2022-04-20 06:04:40|8302.3|8300.8|8302.3|8300.8|8302.5|8301|8302.3|8300.8|9
1650434690000|2022-04-20 06:04:50|8302.4|8300.9|8302.5|8301|8302.5|8301|8302.3|8300.8|11
1650434700000|2022-04-20 06:05:00|8302.6|8301.1|8302.4|8300.9|8302.7|8301.2|8302|8300.7|16
1650434710000|2022-04-20 06:05:10|8302.3|8300.8|8302.4|8300.9|8302.6|8301.3|8302.1|8300.8|12
1650434720000|2022-04-20 06:05:20|8302.6|8301.1|8303|8301.5|8303.1|8301.6|8302.4|8300.9|23
1650434730000|2022-04-20 06:05:30|8303.2|8301.7|8303|8301.5|8303.2|8301.7|8302.9|8301.4|11
1650434740000|2022-04-20 06:05:40|8303.1|8301.6|8302.9|8301.4|8303.1|8301.6|8302.9|8301.4|7
1650434750000|2022-04-20 06:05:50|8303|8301.5|8302.6|8301.1|8303|8301.5|8302.6|8301.1|15
1650434760000|2022-04-20 06:06:00|8302.7|8301.2|8302.5|8301.6|8303|8301.6|8302.4|8301.1|12
1650434770000|2022-04-20 06:06:10|8302.6|8301.7|8302.9|8301.4|8302.9|8301.7|8302.5|8301.4|6
1650434790000|2022-04-20 06:06:30|8303|8301.5|8302.4|8300.9|8303|8301.5|8302.2|8300.7|18
1650434800000|2022-04-20 06:06:40|8302.5|8301|8303.6|8302.1|8303.6|8302.1|8302.5|8301|17
1650434810000|2022-04-20 06:06:50|8303.5|8302|8303.2|8301.7|8303.5|8302|8303.2|8301.7|3
1650434820000|2022-04-20 06:07:00|8303.1|8301.6|8303.2|8301.7|8303.4|8301.9|8302.9|8301.4|13
1650434830000|2022-04-20 06:07:10|8303.1|8301.6|8303|8301.5|8303.2|8301.9|8302.7|8301.4|10
1650434840000|2022-04-20 06:07:20|8302.8|8301.3|8302.8|8301.3|8303|8301.5|8302.7|8301.2|22
1650434850000|2022-04-20 06:07:30|8302.7|8301.2|8302.5|8301|8302.9|8301.4|8302.5|8301|7
1650434860000|2022-04-20 06:07:40|8302.4|8300.9|8302|8300.5|8302.4|8301.1|8302|8300.5|7
1650434870000|2022-04-20 06:07:50|8302.1|8300.6|8302.4|8300.9|8302.5|8301|8302|8300.5|7
1650434880000|2022-04-20 06:08:00|8302.3|8300.8|8301.9|8300.4|8302.3|8301.1|8301.7|8300.3|18
1650434890000|2022-04-20 06:08:10|8301.8|8300.3|8302|8301.1|8302.1|8301.1|8301.7|8300.3|16
1650434900000|2022-04-20 06:08:20|8302.1|8301.2|8302.7|8301.2|8302.7|8301.5|8302|8300.9|26
1650434910000|2022-04-20 06:08:30|8302.6|8301.1|8302.6|8301.1|8302.7|8301.5|8302.3|8300.9|14
1650434920000|2022-04-20 06:08:40|8302.5|8301|8302.2|8301.3|8302.6|8301.3|8302.2|8301|6
1650434930000|2022-04-20 06:08:50|8302.1|8301.2|8302.8|8301.3|8302.8|8301.7|8302|8301.1|23
1650434940000|2022-04-20 06:09:00|8302.7|8301.2|8302.4|8301.5|8302.8|8301.6|8302.3|8301.2|12
1650434950000|2022-04-20 06:09:10|8302.5|8301.6|8302.4|8300.9|8302.8|8301.6|8302.1|8300.7|18
1650434960000|2022-04-20 06:09:20|8302.5|8301|8302.3|8301.4|8302.5|8301.6|8302.1|8300.9|11
1650434970000|2022-04-20 06:09:30|8302.1|8301.2|8302.4|8300.9|8302.6|8301.2|8301.8|8300.6|22
1650434980000|2022-04-20 06:09:40|8302.3|8300.8|8302.7|8301.2|8302.8|8301.3|8302|8300.8|18
1650434990000|2022-04-20 06:09:50|8302.9|8301.4|8303.4|8301.9|8303.5|8302.3|8302.5|8301.3|24
1650435000000|2022-04-20 06:10:00|8303.5|8302|8303.2|8301.7|8303.6|8302.1|8302.9|8301.6|20
1650435010000|2022-04-20 06:10:10|8303.3|8301.8|8302.8|8301.3|8303.3|8301.9|8302.5|8301.3|20
1650435020000|2022-04-20 06:10:20|8302.7|8301.2|8302.3|8300.8|8302.7|8301.2|8301.9|8300.6|27
1650435030000|2022-04-20 06:10:30|8302.2|8300.7|8302.3|8300.8|8302.3|8300.8|8302.2|8300.7|6
1650435040000|2022-04-20 06:10:40|8301.9|8301|8301.9|8301|8301.9|8301|8301.5|8300.6|9
1650435050000|2022-04-20 06:10:50|8302.3|8300.8|8302.3|8301.4|8302.5|8301.4|8301.8|8300.6|19
1650435060000|2022-04-20 06:11:00|8302.6|8301.1|8302.5|8301|8302.6|8301.4|8302.2|8300.9|16
1650435070000|2022-04-20 06:11:10|8302.2|8301.3|8302.7|8301.8|8302.7|8301.8|8302.2|8301|16
1650435080000|2022-04-20 06:11:20|8302.8|8301.9|8302.6|8301.7|8302.9|8301.9|8302.5|8301.3|14
1650435090000|2022-04-20 06:11:30|8302.9|8301.4|8302.5|8301.6|8302.9|8301.7|8302.4|8301.3|11
1650435100000|2022-04-20 06:11:40|8302.6|8301.7|8303.3|8301.8|8303.3|8302.3|8302.6|8301.4|22
1650435110000|2022-04-20 06:11:50|8303.4|8301.9|8303.3|8301.8|8303.4|8301.9|8303.2|8301.7|10
1650435120000|2022-04-20 06:12:00|8303|8302.1|8302.9|8301.4|8303.4|8302.2|8302.6|8301.4|23
1650435130000|2022-04-20 06:12:10|8303|8301.5|8303.4|8301.9|8303.4|8302.1|8302.9|8301.5|18
1650435140000|2022-04-20 06:12:20|8303.3|8301.8|8303.4|8301.9|8303.5|8302.3|8303.1|8301.8|16
1650435150000|2022-04-20 06:12:30|8303.1|8302.2|8303.7|8302.2|8303.9|8302.4|8303|8301.9|18
1650435160000|2022-04-20 06:12:40|8303.6|8302.1|8303|8301.5|8303.7|8302.4|8302.8|8301.5|27
1650435170000|2022-04-20 06:12:50|8303.1|8301.6|8303.4|8301.9|8303.4|8302.1|8302.9|8301.6|6
1650435180000|2022-04-20 06:13:00|8303.5|8302|8302.9|8302|8303.5|8302|8302.9|8301.7|9
1650435190000|2022-04-20 06:13:10|8303.2|8301.7|8303|8301.5|8303.3|8301.8|8302.9|8301.4|16
1650435200000|2022-04-20 06:13:20|8302.9|8301.4|8303|8301.5|8303.1|8301.6|8302.9|8301.4|7
1650435210000|2022-04-20 06:13:30|8302.8|8301.9|8303.1|8301.6|8303.2|8301.9|8302.4|8301.4|14
1650435220000|2022-04-20 06:13:40|8303.2|8301.7|8303.2|8301.7|8303.3|8301.8|8302.9|8301.4|15
1650435230000|2022-04-20 06:13:50|8303.3|8301.8|8302.9|8301.4|8303.3|8301.8|8302.9|8301.4|7
1650435240000|2022-04-20 06:14:00|8302.8|8301.3|8302.6|8301.1|8302.8|8301.3|8302.6|8301.1|11
1650435250000|2022-04-20 06:14:10|8302.7|8301.2|8302.5|8301|8302.7|8301.2|8302.4|8300.9|8
1650435260000|2022-04-20 06:14:20|8302.6|8301.1|8302.6|8301.1|8302.7|8301.2|8302.5|8301|9
1650435270000|2022-04-20 06:14:30|8302.5|8301|8302.4|8300.9|8302.6|8301.3|8302.2|8300.9|6
1650435280000|2022-04-20 06:14:40|8302.3|8300.8|8302.2|8300.7|8302.3|8300.8|8302.1|8300.6|11
1650435290000|2022-04-20 06:14:50|8302.1|8300.6|8302.4|8300.9|8302.4|8300.9|8302|8300.5|10
1650435300000|2022-04-20 06:15:00|8302.3|8300.8|8302|8301.1|8302.7|8301.2|8302|8300.7|20
1650435310000|2022-04-20 06:15:10|8302.2|8300.7|8302.3|8300.8|8302.3|8300.8|8302.2|8300.7|6
1650435320000|2022-04-20 06:15:20|8302.2|8300.7|8302.1|8300.6|8302.2|8300.7|8302.1|8300.6|10
1650435330000|2022-04-20 06:15:30|8302.2|8300.7|8302.4|8300.9|8302.4|8300.9|8302.2|8300.7|5
1650435340000|2022-04-20 06:15:40|8302.3|8300.8|8302.4|8300.9|8302.4|8300.9|8302.2|8300.7|8
1650435350000|2022-04-20 06:15:50|8302.3|8300.8|8302.3|8300.8|8302.4|8300.9|8302.2|8300.7|5
1650435360000|2022-04-20 06:16:00|8302.1|8300.6|8302.3|8300.8|8302.6|8301.1|8302.1|8300.6|18
1650435370000|2022-04-20 06:16:10|8302.2|8300.7|8302.4|8300.9|8302.4|8300.9|8302.1|8300.6|14
1650435380000|2022-04-20 06:16:20|8302.5|8301|8302.3|8300.8|8302.5|8301|8302.2|8300.7|11
1650435390000|2022-04-20 06:16:30|8302.2|8300.7|8302|8300.5|8302.2|8300.7|8302|8300.5|9
1650435400000|2022-04-20 06:16:40|8301.9|8300.4|8302.2|8300.7|8302.2|8300.9|8301.7|8300.4|9
1650435410000|2022-04-20 06:16:50|8301.9|8300.4|8301.8|8300.3|8302|8300.7|8301.6|8300.3|13
1650435420000|2022-04-20 06:17:00|8301.9|8300.4|8302.3|8300.8|8302.3|8301|8301.9|8300.4|10
1650435430000|2022-04-20 06:17:10|8302.4|8300.9|8302.4|8300.9|8302.5|8301|8302.4|8300.9|3
1650435440000|2022-04-20 06:17:20|8302.3|8300.8|8302.3|8300.8|8302.3|8300.8|8302.3|8300.8|1
1650435450000|2022-04-20 06:17:30|8302.4|8300.9|8301.9|8301|8302.4|8301.4|8301.9|8300.9|13
1650435460000|2022-04-20 06:17:40|8302.1|8300.6|8302|8300.5|8302.1|8301.1|8301.7|8300.5|18
1650435470000|2022-04-20 06:17:50|8301.8|8300.3|8302|8300.5|8302|8300.5|8301.8|8300.3|7
1650435480000|2022-04-20 06:18:00|8301.9|8300.4|8302.1|8300.6|8302.3|8301|8301.7|8300.3|21
1650435490000|2022-04-20 06:18:10|8301.9|8301|8302.1|8300.6|8302.1|8301|8301.6|8300.5|29
1650435500000|2022-04-20 06:18:20|8301.5|8300.3|8301.6|8300.1|8301.8|8300.5|8301.3|8300.1|14
1650435510000|2022-04-20 06:18:30|8301.7|8300.2|8302.2|8300.7|8302.2|8300.8|8301.6|8300.1|9
1650435520000|2022-04-20 06:18:40|8302.1|8300.6|8302.2|8300.7|8302.2|8300.7|8302|8300.5|4
1650435530000|2022-04-20 06:18:50|8302.1|8300.6|8301.7|8300.2|8302.2|8300.7|8301.7|8300.2|16
1650435540000|2022-04-20 06:19:00|8301.9|8300.4|8302.9|8301.4|8302.9|8301.6|8301.8|8300.3|19
1650435550000|2022-04-20 06:19:10|8302.8|8301.3|8302.2|8301.3|8303|8301.5|8301.9|8300.8|13
1650435560000|2022-04-20 06:19:20|8302.1|8301.2|8302.8|8301.3|8302.8|8301.3|8302.1|8301|15
1650435570000|2022-04-20 06:19:30|8302.7|8301.2|8303.2|8301.7|8303.3|8302|8302.7|8301.2|16
1650435580000|2022-04-20 06:19:40|8302.9|8302|8303.2|8301.7|8303.3|8302|8302.9|8301.5|9
1650435590000|2022-04-20 06:19:50|8303.1|8301.6|8302.9|8301.4|8303.4|8302.1|8302.7|8301.2|13
1650435600000|2022-04-20 06:20:00|8302.6|8301.7|8302.2|8301.3|8302.9|8301.8|8302.1|8301|16
1650435610000|2022-04-20 06:20:10|8302.1|8301.2|8302.1|8300.6|8302.3|8301.2|8301.6|8300.4|26
1650435620000|2022-04-20 06:20:20|8302.2|8300.7|8302|8300.5|8302.2|8300.9|8301.6|8300.4|20
1650435630000|2022-04-20 06:20:30|8301.9|8300.4|8301.9|8300.4|8302.3|8301.1|8301.8|8300.3|19
1650435640000|2022-04-20 06:20:40|8302|8300.5|8301.9|8300.4|8302.2|8300.7|8301.8|8300.3|15
1650435650000|2022-04-20 06:20:50|8302|8300.5|8301.8|8300.3|8302|8300.5|8301.7|8300.2|9
1650435660000|2022-04-20 06:21:00|8301.7|8300.2|8301.8|8300.3|8301.9|8300.4|8301.7|8300.2|10
1650435670000|2022-04-20 06:21:10|8301.7|8300.2|8301.7|8300.2|8302|8300.5|8301.5|8300|22
1650435680000|2022-04-20 06:21:20|8301.6|8300.1|8302.3|8300.8|8302.3|8301.1|8301.5|8300|13
1650435690000|2022-04-20 06:21:30|8302.2|8300.7|8302.5|8301|8302.7|8301.3|8301.7|8300.7|22
1650435700000|2022-04-20 06:21:40|8302.4|8300.9|8302.4|8300.9|8302.7|8301.5|8302.2|8300.9|12
1650435710000|2022-04-20 06:21:50|8302.5|8301|8302.5|8301|8302.6|8301.4|8302.3|8300.8|11
1650435720000|2022-04-20 06:22:00|8302.6|8301.7|8302.3|8300.8|8302.9|8301.7|8302.1|8300.6|20
1650435730000|2022-04-20 06:22:10|8302.2|8300.7|8302.4|8300.9|8302.7|8301.2|8302|8300.7|10
1650435740000|2022-04-20 06:22:20|8302.3|8301.4|8302.9|8301.4|8303|8301.5|8302.3|8301.2|8
1650435750000|2022-04-20 06:22:30|8302.8|8301.3|8302.8|8301.3|8302.9|8301.4|8302.8|8301.3|7
1650435760000|2022-04-20 06:22:40|8302.7|8301.2|8302.7|8301.2|8302.8|8301.3|8302.7|8301.2|5
1650435770000|2022-04-20 06:22:50|8302.8|8301.3|8302.8|8301.3|8302.8|8301.3|8302.7|8301.2|3
1650435780000|2022-04-20 06:23:00|8302.9|8301.4|8302.8|8301.3|8302.9|8301.4|8302.8|8301.3|8
1650435790000|2022-04-20 06:23:10|8302.9|8301.4|8302.9|8301.4|8303|8301.5|8302.9|8301.4|9
1650435800000|2022-04-20 06:23:20|8302.8|8301.3|8302.8|8301.9|8303|8301.9|8302.7|8301.3|8
1650435810000|2022-04-20 06:23:30|8302.7|8301.8|8302.8|8301.9|8303.2|8302|8302.6|8301.6|15
1650435820000|2022-04-20 06:23:40|8303.1|8301.6|8303.2|8301.7|8303.2|8301.7|8303.1|8301.6|2
1650435830000|2022-04-20 06:23:50|8303.3|8301.8|8303.3|8301.8|8303.3|8302.2|8302.9|8301.7|9
1650435840000|2022-04-20 06:24:00|8303.2|8301.7|8303|8301.5|8303.3|8301.8|8302.6|8301.4|9
1650435850000|2022-04-20 06:24:10|8303.3|8302.1|8303.6|8302.1|8303.7|8302.4|8303|8301.8|15
1650435860000|2022-04-20 06:24:20|8303.8|8302.3|8303.5|8302|8303.8|8302.7|8303.1|8301.9|10
1650435870000|2022-04-20 06:24:30|8303.4|8301.9|8303.4|8301.9|8303.4|8302.2|8303.1|8301.8|5
1650435880000|2022-04-20 06:24:40|8303.5|8302|8303.5|8302.6|8303.7|8302.6|8303.4|8302|6
1650435890000|2022-04-20 06:24:50|8303.9|8302.4|8304|8302.5|8304.1|8302.9|8303.5|8302.4|8
1650435900000|2022-04-20 06:25:00|8303.9|8302.4|8303.9|8302.4|8304|8302.8|8303.6|8302.4|8
1650435910000|2022-04-20 06:25:10|8304|8302.5|8304.1|8302.6|8304.1|8302.6|8303.9|8302.4|8
1650435920000|2022-04-20 06:25:20|8304|8302.5|8304|8303.1|8304.3|8303.1|8303.9|8302.5|11
1650435930000|2022-04-20 06:25:30|8303.9|8303|8304.2|8302.7|8304.3|8303|8303.9|8302.6|7
1650435940000|2022-04-20 06:25:40|8304.1|8302.6|8304.1|8302.6|8304.4|8303.2|8303.9|8302.6|13
1650435950000|2022-04-20 06:25:50|8304.2|8302.7|8304.3|8302.8|8304.5|8303.3|8303.9|8302.7|15
1650435960000|2022-04-20 06:26:00|8304.4|8302.9|8304.7|8303.2|8305|8303.6|8304.1|8302.8|25
1650435970000|2022-04-20 06:26:10|8304.8|8303.3|8304.1|8302.6|8304.8|8303.3|8304.1|8302.6|9
1650435980000|2022-04-20 06:26:20|8304.2|8302.7|8304|8302.5|8304.2|8302.7|8304|8302.5|5
1650435990000|2022-04-20 06:26:30|8304.1|8302.6|8304|8302.5|8304.1|8302.6|8303.9|8302.4|10
1650436000000|2022-04-20 06:26:40|8303.9|8302.4|8304|8302.5|8304|8302.5|8303.8|8302.3|4
1650436010000|2022-04-20 06:26:50|8303.9|8302.4|8304|8302.5|8304.1|8302.6|8303.9|8302.4|10
1650436020000|2022-04-20 06:27:00|8303.9|8302.4|8303.9|8302.4|8304|8302.5|8303.5|8302|19
1650436030000|2022-04-20 06:27:10|8304|8302.5|8303.9|8302.4|8304|8302.5|8303.9|8302.4|6
1650436040000|2022-04-20 06:27:20|8303.8|8302.3|8304.4|8302.9|8304.4|8302.9|8303.8|8302.3|6
1650436050000|2022-04-20 06:27:30|8304.6|8303.1|8305.5|8304|8305.6|8304.1|8304.6|8303.1|19
1650436060000|2022-04-20 06:27:40|8305.6|8304.1|8305.8|8304.3|8305.9|8304.4|8305.5|8304|9
1650436070000|2022-04-20 06:27:50|8305.9|8304.4|8305.2|8303.7|8305.9|8304.4|8305.2|8303.7|13
1650436080000|2022-04-20 06:28:00|8305.3|8303.8|8305.2|8303.7|8305.4|8303.9|8305|8303.5|13
1650436090000|2022-04-20 06:28:10|8305.1|8303.6|8304.9|8303.4|8305.2|8303.7|8304.6|8303.4|13
1650436100000|2022-04-20 06:28:20|8304.6|8303.7|8305.1|8303.6|8305.3|8303.9|8304.6|8303.5|13
1650436110000|2022-04-20 06:28:30|8305.2|8303.7|8304.8|8303.3|8305.2|8303.7|8304.4|8303.2|13
1650436120000|2022-04-20 06:28:40|8304.9|8303.4|8305|8303.5|8305|8303.5|8304.7|8303.2|9
1650436130000|2022-04-20 06:28:50|8304.9|8303.4|8304.6|8303.1|8304.9|8303.4|8304.6|8303.1|4
1650436140000|2022-04-20 06:29:00|8304.7|8303.2|8304.4|8302.9|8304.7|8303.3|8304.2|8302.7|13
1650436150000|2022-04-20 06:29:10|8304.3|8302.8|8304.9|8303.4|8305|8303.5|8304.2|8302.7|13
1650436160000|2022-04-20 06:29:20|8304.8|8303.3|8304.7|8303.8|8305|8303.9|8304.6|8303.1|21
1650436170000|2022-04-20 06:29:30|8304.6|8303.7|8304.5|8303|8305|8303.8|8304.1|8302.9|15
1650436180000|2022-04-20 06:29:40|8304.6|8303.1|8304.3|8302.8|8304.6|8303.1|8304.2|8302.7|12
1650436190000|2022-04-20 06:29:50|8304.2|8302.7|8304.1|8302.6|8304.4|8302.9|8303.6|8302.1|23
1650436200000|2022-04-20 06:30:00|8304.2|8302.7|8303.7|8302.2|8304.2|8302.7|8303.2|8302.1|28
1650436210000|2022-04-20 06:30:10|8303.6|8302.1|8304.3|8302.8|8304.4|8302.9|8303.6|8302.1|16
1650436220000|2022-04-20 06:30:20|8304|8303.1|8304|8302.5|8304.3|8303.2|8303.8|8302.5|12
1650436230000|2022-04-20 06:30:30|8304.1|8302.6|8303.4|8301.9|8304.1|8302.6|8303.4|8301.9|18
1650436240000|2022-04-20 06:30:40|8303.3|8301.8|8303.2|8301.7|8303.4|8302.1|8303|8301.7|9
1650436250000|2022-04-20 06:30:50|8303.3|8301.8|8303.1|8301.6|8303.3|8301.8|8303.1|8301.6|5
1650436260000|2022-04-20 06:31:00|8303.2|8301.7|8302.1|8301.2|8303.2|8301.7|8301.9|8300.7|25
1650436270000|2022-04-20 06:31:10|8302.2|8301.3|8302.2|8301.3|8302.6|8301.5|8302.1|8301|15
1650436280000|2022-04-20 06:31:20|8302.3|8301.4|8303.1|8301.6|8303.1|8301.6|8302.3|8301|14
1650436290000|2022-04-20 06:31:30|8303|8301.5|8302.9|8301.4|8303|8301.7|8302.6|8301.2|18
1650436300000|2022-04-20 06:31:40|8302.8|8301.3|8302.8|8301.3|8302.9|8301.5|8302.4|8301.2|10
1650436310000|2022-04-20 06:31:50|8302.7|8301.2|8302.7|8301.2|8302.8|8301.3|8302.6|8301.1|6
1650436320000|2022-04-20 06:32:00|8302.1|8300.9|8302.2|8300.7|8302.5|8301|8302.1|8300.6|12
1650436330000|2022-04-20 06:32:10|8302.3|8300.8|8302.4|8300.9|8302.6|8301.1|8302.3|8300.8|8
1650436340000|2022-04-20 06:32:20|8302.2|8300.7|8302.3|8300.8|8302.5|8301|8302.1|8300.6|8
1650436350000|2022-04-20 06:32:30|8302.2|8300.7|8301.6|8300.1|8302.2|8300.8|8301.5|8300.1|13
1650436360000|2022-04-20 06:32:40|8301|8299.5|8301.7|8300.2|8301.7|8300.4|8300.4|8299.5|26
1650436370000|2022-04-20 06:32:50|8301.3|8300.4|8301.3|8300.4|8302|8300.5|8301.2|8300.1|25
1650436380000|2022-04-20 06:33:00|8301.4|8300.5|8301.9|8301|8302.2|8301|8301.3|8300.2|17
1650436390000|2022-04-20 06:33:10|8302|8301.1|8301.9|8300.4|8302.3|8301.2|8301.8|8300.4|17
1650436400000|2022-04-20 06:33:20|8301.8|8300.3|8301.7|8300.2|8301.8|8300.6|8301.4|8300.2|15
1650436410000|2022-04-20 06:33:30|8301.8|8300.3|8302.4|8300.9|8302.4|8301|8301.8|8300.3|15
1650436420000|2022-04-20 06:33:40|8302.3|8300.8|8302.2|8300.7|8302.4|8300.9|8301.8|8300.4|20
1650436430000|2022-04-20 06:33:50|8302|8300.5|8301.9|8301|8302.3|8301|8301.8|8300.5|18
1650436440000|2022-04-20 06:34:00|8302.2|8300.7|8301.6|8300.1|8302.2|8301|8301.3|8300.1|21
1650436450000|2022-04-20 06:34:10|8301.7|8300.2|8301.6|8300.1|8301.8|8300.5|8301.2|8300|17
1650436460000|2022-04-20 06:34:20|8301.5|8300|8301|8299.5|8301.5|8300.2|8300.8|8299.4|22
1650436470000|2022-04-20 06:34:30|8301.1|8299.6|8300.4|8299.5|8301.1|8299.6|8300.3|8299.2|9
1650436480000|2022-04-20 06:34:40|8300.3|8299.4|8300.8|8299.3|8300.9|8299.4|8300.3|8299.2|6
1650436490000|2022-04-20 06:34:50|8300.7|8299.2|8300.7|8299.2|8300.8|8299.3|8300.7|8299.2|5
1650436510000|2022-04-20 06:35:10|8300.8|8299.3|8300.4|8298.9|8300.8|8299.3|8300.4|8298.9|3
1650436520000|2022-04-20 06:35:20|8299.9|8298.4|8299.7|8298.2|8300|8298.6|8299.4|8298.2|11
1650436530000|2022-04-20 06:35:30|8299.8|8298.3|8299.5|8298.6|8299.8|8298.8|8299.4|8298.2|14
1650436540000|2022-04-20 06:35:40|8299.6|8298.7|8299.6|8298.7|8300.1|8298.7|8299.6|8298.4|7
1650436550000|2022-04-20 06:35:50|8299.9|8298.4|8299.1|8298.2|8299.9|8298.6|8299.1|8297.8|15
1650436560000|2022-04-20 06:36:00|8299.2|8298.3|8299.5|8298|8299.6|8298.4|8299.1|8298|6
1650436570000|2022-04-20 06:36:10|8299.3|8297.8|8297.8|8296.9|8299.4|8297.9|8297.8|8296.6|24
1650436580000|2022-04-20 06:36:20|8297.9|8297|8298|8296.5|8298.2|8297|8297.8|8296.5|12
1650436590000|2022-04-20 06:36:30|8298.1|8296.6|8297.7|8296.2|8298.5|8297.2|8297.5|8296.2|24
1650436600000|2022-04-20 06:36:40|8297.2|8296.3|8297.3|8295.8|8297.6|8296.3|8297.1|8295.8|10
1650436610000|2022-04-20 06:36:50|8297.4|8295.9|8297.2|8295.7|8297.4|8296.2|8296.9|8295.7|14
1650436620000|2022-04-20 06:37:00|8297.1|8296.2|8297.6|8296.7|8298|8296.8|8297.1|8296|19
1650436630000|2022-04-20 06:37:10|8297.8|8296.3|8297.4|8296.5|8297.8|8296.6|8297.4|8296.1|10
1650436640000|2022-04-20 06:37:20|8297.5|8296.6|8297.4|8296.5|8297.7|8296.6|8297.4|8296.2|4
1650436650000|2022-04-20 06:37:30|8297.5|8296.6|8297.5|8296.6|8297.5|8296.6|8297.4|8296.5|5
1650436660000|2022-04-20 06:37:40|8297.4|8296.5|8297.5|8296|8297.6|8296.5|8297.2|8295.9|10
1650436670000|2022-04-20 06:37:50|8297|8296.1|8297.1|8296.2|8297.4|8296.3|8297|8295.8|14
1650436680000|2022-04-20 06:38:00|8297.2|8296.3|8297.4|8295.9|8297.6|8296.5|8297.1|8295.9|18
1650436690000|2022-04-20 06:38:10|8297.5|8296|8297.5|8296|8297.5|8296|8297.5|8296|1
1650436700000|2022-04-20 06:38:20|8297.4|8295.9|8297.8|8296.3|8297.9|8296.6|8297.4|8295.9|12
1650436710000|2022-04-20 06:38:30|8297.7|8296.2|8298.1|8296.6|8298.1|8297|8297.2|8296.1|19
1650436720000|2022-04-20 06:38:40|8298.2|8296.7|8297.8|8296.9|8298.2|8296.9|8297.8|8296.6|9
1650436730000|2022-04-20 06:38:50|8298.2|8296.7|8298.1|8296.6|8298.2|8297|8297.8|8296.6|11
1650436740000|2022-04-20 06:39:00|8298.2|8296.7|8297.7|8296.8|8298.4|8297.2|8297.6|8296.5|28
1650436750000|2022-04-20 06:39:10|8298|8296.5|8297.3|8296.4|8298|8296.7|8297.3|8296.3|17
1650436760000|2022-04-20 06:39:20|8297.4|8296.5|8298|8296.5|8298.2|8296.7|8297.4|8296.5|11
1650436770000|2022-04-20 06:39:30|8298.1|8296.6|8298.5|8297|8298.6|8297.5|8298|8296.6|25
1650436780000|2022-04-20 06:39:40|8298.6|8297.1|8298.2|8296.7|8298.6|8297.5|8297.9|8296.7|25
1650436790000|2022-04-20 06:39:50|8298.3|8296.8|8297.8|8296.9|8298.3|8297.1|8297.7|8296.7|14
1650436800000|2022-04-20 06:40:00|8297.9|8297|8298.3|8296.8|8298.5|8297.3|8297.8|8296.6|17
1650436810000|2022-04-20 06:40:10|8298.4|8296.9|8297.7|8296.8|8298.4|8297|8297.6|8296.7|12
1650436820000|2022-04-20 06:40:20|8298|8297.1|8298.3|8296.8|8298.4|8297.1|8297.9|8296.7|8
1650436830000|2022-04-20 06:40:30|8298.2|8296.7|8297.5|8296.6|8298.2|8296.8|8297.5|8296.6|7
1650436840000|2022-04-20 06:40:40|8297.4|8296.5|8297.4|8296.5|8297.5|8296.6|8297.3|8296.4|13
1650436850000|2022-04-20 06:40:50|8297.6|8296.7|8297.4|8296.5|8297.8|8296.8|8297.3|8296.2|17
1650436860000|2022-04-20 06:41:00|8297.3|8296.4|8297.9|8296.4|8298|8296.5|8297.3|8296.2|13
1650436870000|2022-04-20 06:41:10|8298|8296.5|8297.7|8296.8|8298.1|8296.9|8297.5|8296.3|15
1650436880000|2022-04-20 06:41:20|8297.8|8296.9|8298|8297.1|8298.3|8297.2|8297.7|8296.5|15
1650436890000|2022-04-20 06:41:30|8297.9|8297|8297.5|8296.6|8298.3|8297|8297.5|8296.3|13
1650436900000|2022-04-20 06:41:40|8297.6|8296.7|8297.5|8296.6|8297.9|8296.7|8297.5|8296.3|6
1650436910000|2022-04-20 06:41:50|8297.4|8296.5|8297.1|8296.2|8297.7|8296.5|8297.1|8296|14
1650436920000|2022-04-20 06:42:00|8297.2|8296.3|8296.9|8296|8297.4|8296.3|8296.9|8295.8|11
1650436930000|2022-04-20 06:42:10|8297|8296.1|8297.2|8295.7|8297.8|8296.3|8296.7|8295.6|18
1650436940000|2022-04-20 06:42:20|8297.1|8295.6|8296.7|8295.2|8297.1|8295.6|8296.2|8294.9|22
1650436950000|2022-04-20 06:42:30|8296.8|8295.3|8296.1|8295.2|8296.8|8295.5|8296|8295.1|9
1650436960000|2022-04-20 06:42:40|8296.2|8295.3|8297|8295.5|8297.1|8295.8|8296.1|8295.2|18
1650436970000|2022-04-20 06:42:50|8296.6|8295.7|8296.6|8295.7|8296.7|8295.8|8296.6|8295.7|5
1650436980000|2022-04-20 06:43:00|8296.7|8295.8|8296.9|8295.4|8296.9|8295.8|8296.6|8295.4|7
1650436990000|2022-04-20 06:43:10|8296.6|8295.7|8296.6|8295.7|8296.9|8295.9|8296.4|8295.4|13
1650437000000|2022-04-20 06:43:20|8296.9|8295.4|8296.6|8295.7|8296.9|8295.7|8296.6|8295.4|2
1650437010000|2022-04-20 06:43:30|8296.7|8295.8|8296.7|8295.8|8296.7|8295.8|8296.6|8295.7|11
1650437020000|2022-04-20 06:43:40|8296.6|8295.7|8296.9|8295.4|8296.9|8295.7|8296.6|8295.4|2
1650437030000|2022-04-20 06:43:50|8297|8295.5|8297|8296.1|8297.3|8296.2|8296.9|8295.5|13
1650437040000|2022-04-20 06:44:00|8297.3|8295.8|8297.1|8295.6|8297.4|8296.1|8297|8295.6|11
1650437050000|2022-04-20 06:44:10|8297.2|8295.7|8296.2|8295.3|8297.2|8295.7|8296.2|8295.1|18
1650437060000|2022-04-20 06:44:20|8296.1|8295.2|8295.2|8294.3|8296.4|8295.5|8295.1|8294.2|23
1650437070000|2022-04-20 06:44:30|8295.1|8294.2|8294.2|8293.3|8295.1|8294.2|8294.1|8292.8|25
1650437080000|2022-04-20 06:44:40|8294.1|8293.2|8293.9|8293|8294.3|8293.2|8293.8|8292.7|14
1650437090000|2022-04-20 06:44:50|8293.8|8292.9|8294.3|8292.8|8295|8293.7|8293.8|8292.8|26
1650437100000|2022-04-20 06:45:00|8294.4|8292.9|8293.2|8292.3|8294.4|8292.9|8293.1|8292.2|17
1650437110000|2022-04-20 06:45:10|8293.1|8292.2|8293.1|8292.2|8293.9|8292.6|8293|8291.9|20
1650437120000|2022-04-20 06:45:20|8293.2|8292.3|8293.4|8291.9|8293.4|8292.3|8293|8291.8|5
1650437130000|2022-04-20 06:45:30|8293.1|8292.2|8293.4|8291.9|8293.4|8292.3|8293|8291.7|14
1650437140000|2022-04-20 06:45:40|8293.2|8292.3|8294.2|8292.7|8294.2|8292.8|8293.2|8292.1|23
1650437150000|2022-04-20 06:45:50|8293.8|8292.9|8293.6|8292.1|8294|8292.9|8293.4|8292|21
1650437160000|2022-04-20 06:46:00|8293.5|8292|8293.5|8292|8293.8|8292.4|8293.1|8291.8|17
1650437170000|2022-04-20 06:46:10|8293.6|8292.1|8293.8|8292.3|8293.8|8292.5|8293.4|8292.1|12
1650437180000|2022-04-20 06:46:20|8293.6|8292.7|8293.5|8292|8294|8292.7|8293.5|8292|19
1650437190000|2022-04-20 06:46:30|8293.6|8292.1|8293.5|8292|8293.7|8292.4|8293.2|8291.9|11
1650437200000|2022-04-20 06:46:40|8293.2|8292.3|8293.5|8292|8293.6|8292.3|8293.1|8291.9|8
1650437210000|2022-04-20 06:46:50|8293.6|8292.1|8293.8|8292.3|8293.9|8292.6|8293.2|8292|17
1650437220000|2022-04-20 06:47:00|8293.5|8292.6|8292.9|8292|8293.6|8292.7|8292.9|8291.8|15
1650437230000|2022-04-20 06:47:10|8293|8292.1|8293.1|8292.2|8293.3|8292.2|8292.8|8291.8|16
1650437240000|2022-04-20 06:47:20|8293|8292.1|8294.9|8293.4|8295|8293.9|8292.9|8291.9|17
1650437250000|2022-04-20 06:47:30|8295|8293.5|8295.1|8293.6|8295.1|8293.6|8294.9|8293.4|12
1650437260000|2022-04-20 06:47:40|8295.3|8293.8|8295.7|8294.2|8295.7|8294.2|8295.3|8293.8|12
1650437270000|2022-04-20 06:47:50|8295.8|8294.3|8295.3|8294.4|8296.1|8294.6|8295.3|8294.2|26
1650437280000|2022-04-20 06:48:00|8295.4|8294.5|8295.7|8294.2|8295.8|8294.7|8295.1|8293.9|18
1650437290000|2022-04-20 06:48:10|8295.9|8294.4|8297.3|8295.8|8297.4|8296.1|8295.5|8294.3|25
1650437300000|2022-04-20 06:48:20|8297.2|8295.7|8297.2|8295.7|8297.2|8296|8296.9|8295.7|3
1650437310000|2022-04-20 06:48:30|8296.7|8295.8|8296.8|8295.3|8296.9|8295.8|8296.7|8295.3|3
1650437320000|2022-04-20 06:48:40|8296.7|8295.8|8296.7|8295.2|8296.9|8295.8|8296.4|8295.2|13
1650437330000|2022-04-20 06:48:50|8296.3|8295.4|8296.9|8296|8297.3|8296.2|8296.3|8295.1|25
1650437340000|2022-04-20 06:49:00|8297|8296.1|8297.6|8296.1|8297.6|8296.3|8296.9|8295.6|25
1650437350000|2022-04-20 06:49:10|8297.4|8296.5|8298.2|8296.7|8298.3|8297.3|8297.4|8296.1|12
1650437360000|2022-04-20 06:49:20|8298.4|8296.9|8298.5|8297|8298.5|8297.3|8298.2|8296.7|14
1650437370000|2022-04-20 06:49:30|8298.1|8297.2|8298.8|8297.3|8299.1|8298|8298|8297.1|28
1650437380000|2022-04-20 06:49:40|8298.7|8297.2|8298.4|8296.9|8298.7|8297.6|8297.9|8296.7|14
1650437390000|2022-04-20 06:49:50|8298.5|8297|8298.5|8297|8298.8|8297.4|8298.2|8296.9|21
1650437400000|2022-04-20 06:50:00|8298.6|8297.1|8298|8297.1|8298.7|8297.2|8298|8296.7|21
1650437410000|2022-04-20 06:50:10|8298.3|8296.8|8297.8|8296.9|8298.5|8297.2|8297.8|8296.5|15
1650437420000|2022-04-20 06:50:20|8297.9|8297|8298.4|8296.9|8298.5|8297.2|8297.8|8296.5|12
1650437430000|2022-04-20 06:50:30|8298.3|8296.8|8298.3|8296.8|8298.4|8297.1|8297.8|8296.7|18
1650437440000|2022-04-20 06:50:40|8298.4|8296.9|8300.4|8298.9|8300.4|8298.9|8298.3|8296.9|25
1650437450000|2022-04-20 06:50:50|8300.7|8299.2|8300.7|8299.2|8301.2|8300|8300.4|8299|24
1650437460000|2022-04-20 06:51:00|8300.6|8299.1|8301|8299.5|8301|8299.8|8300.3|8299.1|18
1650437470000|2022-04-20 06:51:10|8300.9|8299.4|8300.9|8299.4|8301|8299.8|8300.6|8299.3|13
1650437480000|2022-04-20 06:51:20|8300.8|8299.3|8300.5|8299.6|8300.9|8299.7|8300.5|8299.3|7
1650437490000|2022-04-20 06:51:30|8300.6|8299.7|8300.5|8299.6|8300.9|8299.7|8300.5|8299.3|4
1650437500000|2022-04-20 06:51:40|8300.6|8299.7|8300.3|8299.4|8300.8|8299.7|8300.2|8299|19
1650437520000|2022-04-20 06:52:00|8300.6|8299.1|8300|8299.1|8300.8|8299.8|8300|8299.1|23
1650437530000|2022-04-20 06:52:10|8300.1|8299.2|8299.9|8298.4|8300.5|8299.2|8299.8|8298.3|23
1650437540000|2022-04-20 06:52:20|8300.1|8298.6|8299.8|8298.9|8300.1|8298.9|8299.8|8298.6|2
1650437550000|2022-04-20 06:52:30|8300.1|8298.6|8300.4|8298.9|8300.4|8299.3|8299.9|8298.5|12
1650437560000|2022-04-20 06:52:40|8300|8299.1|8300.4|8299.5|8300.6|8299.5|8300|8299.1|10
1650437570000|2022-04-20 06:52:50|8300.5|8299.6|8300.6|8299.7|8300.8|8299.7|8300.3|8299.2|14
1650437580000|2022-04-20 06:53:00|8300.7|8299.8|8300.7|8299.8|8301.4|8300.2|8300.6|8299.5|20
1650437590000|2022-04-20 06:53:10|8301|8299.5|8301|8300.1|8301.4|8300.2|8300.8|8299.4|12
1650437600000|2022-04-20 06:53:20|8301.1|8300.2|8301.1|8300.2|8301.8|8300.4|8301|8299.7|16
1650437610000|2022-04-20 06:53:30|8301.5|8300|8301.6|8300.1|8301.7|8300.4|8301.2|8299.8|16
1650437620000|2022-04-20 06:53:40|8301.5|8300|8301.7|8300.8|8302|8300.9|8301.5|8300|14
1650437630000|2022-04-20 06:53:50|8301.8|8300.9|8301.5|8300|8302|8300.9|8301.3|8300|18
1650437640000|2022-04-20 06:54:00|8301.6|8300.1|8301|8299.5|8301.6|8300.1|8300.8|8299.4|19
1650437650000|2022-04-20 06:54:10|8300.9|8299.4|8300.4|8299.5|8300.9|8299.8|8300.3|8299|14
1650437660000|2022-04-20 06:54:20|8300.7|8299.2|8300.3|8299.4|8300.8|8299.5|8300.2|8298.9|14
1650437670000|2022-04-20 06:54:30|8300.2|8299.3|8300.2|8299.3|8300.4|8299.5|8300.2|8299.3|5
1650437680000|2022-04-20 06:54:40|8300.5|8299.6|8300.2|8298.7|8300.9|8299.8|8300.1|8298.7|22
1650437690000|2022-04-20 06:54:50|8300.3|8298.8|8300.7|8299.8|8300.9|8299.8|8300.1|8298.8|11
1650437700000|2022-04-20 06:55:00|8300.6|8299.7|8300.6|8299.7|8300.7|8299.8|8300.5|8299.6|7
1650437710000|2022-04-20 06:55:10|8300.4|8299.5|8300.3|8299.4|8300.7|8299.5|8300.1|8299|13
1650437720000|2022-04-20 06:55:20|8300.5|8299|8300.8|8299.3|8300.8|8299.7|8300.5|8299|13
1650437730000|2022-04-20 06:55:30|8300.7|8299.2|8300.7|8299.2|8300.8|8299.6|8300.3|8299.1|15
1650437740000|2022-04-20 06:55:40|8300.1|8298.8|8300.4|8298.9|8300.4|8299.2|8299.6|8298.5|20
1650437750000|2022-04-20 06:55:50|8300.5|8299|8300.8|8299.3|8300.9|8299.4|8300.5|8299|9
1650437760000|2022-04-20 06:56:00|8300.9|8299.4|8301.6|8300.1|8301.6|8300.2|8300.5|8299.3|32
1650437770000|2022-04-20 06:56:10|8301.7|8300.2|8301.6|8300.1|8301.8|8300.3|8301.6|8300.1|14
1650437780000|2022-04-20 06:56:20|8301.7|8300.2|8301.4|8299.9|8302|8300.7|8301.2|8299.9|14
1650437790000|2022-04-20 06:56:30|8301.5|8300|8301.4|8300.5|8301.8|8300.6|8301|8299.7|18
1650437800000|2022-04-20 06:56:40|8301.5|8300.6|8301.7|8300.2|8301.9|8300.6|8301.4|8300.1|17
1650437810000|2022-04-20 06:56:50|8301.6|8300.1|8302.1|8300.6|8302.3|8301.1|8301.6|8300.1|19
1650437820000|2022-04-20 06:57:00|8301.7|8300.8|8301.9|8300.4|8302|8300.8|8301.7|8300.2|17
1650437830000|2022-04-20 06:57:10|8302|8300.5|8301.7|8300.8|8302|8300.8|8301.5|8300.2|13
1650437840000|2022-04-20 06:57:20|8301.9|8300.4|8301.9|8300.4|8302|8300.7|8301.5|8300.3|9
1650437850000|2022-04-20 06:57:30|8301.6|8300.7|8301.7|8300.2|8302|8300.7|8301.2|8300|20
1650437860000|2022-04-20 06:57:40|8301.4|8300.5|8301.9|8301|8302.5|8301.4|8301.3|8300.3|28
1650437870000|2022-04-20 06:57:50|8302|8301.1|8302.5|8301|8302.5|8301.2|8301.9|8300.8|13
1650437880000|2022-04-20 06:58:00|8302.2|8301.3|8302.1|8300.6|8302.3|8301.3|8301.4|8300.4|23
1650437890000|2022-04-20 06:58:10|8302|8300.5|8303|8301.5|8303|8301.8|8302|8300.5|22
1650437900000|2022-04-20 06:58:20|8302.9|8301.4|8302.6|8301.7|8303.3|8302.1|8302.5|8301.2|23
1650437910000|2022-04-20 06:58:30|8302.5|8301.6|8302.9|8301.4|8302.9|8301.7|8302.5|8301.3|11
1650437920000|2022-04-20 06:58:40|8303.1|8301.6|8302.9|8301.4|8303.1|8301.7|8302.6|8301.3|12
1650437930000|2022-04-20 06:58:50|8302.8|8301.3|8302.7|8301.2|8302.9|8301.7|8302.5|8301.2|15
1650437940000|2022-04-20 06:59:00|8302.8|8301.3|8302.6|8301.1|8302.8|8301.6|8302.3|8301.1|10
1650437950000|2022-04-20 06:59:10|8302.8|8301.3|8303.1|8301.6|8303.1|8301.7|8302.4|8301.2|16
1650437960000|2022-04-20 06:59:20|8303|8301.5|8302.8|8301.3|8303.2|8302|8302.5|8301.3|19
1650437970000|2022-04-20 06:59:30|8303.1|8301.6|8303|8302.1|8303.3|8302.2|8303|8301.6|19
1650437980000|2022-04-20 06:59:40|8303.3|8301.8|8303.5|8302.6|8303.9|8303|8303.2|8301.8|19
1650437990000|2022-04-20 06:59:50|8303.4|8302.5|8303.7|8302.2|8303.7|8302.6|8303.3|8301.9|14
1650438000000|2022-04-20 07:00:00|8303.6|8302.1|8302.6|8301.7|8303.6|8302.2|8302.3|8301.2|38
1650438010000|2022-04-20 07:00:10|8302.9|8302|8302.6|8301.7|8303.3|8302.2|8302.4|8301.2|38
1650438020000|2022-04-20 07:00:20|8302.7|8301.8|8301.8|8300.9|8302.7|8301.8|8301.8|8300.9|29
1650438030000|2022-04-20 07:00:30|8301.9|8301|8302.2|8300.7|8302.4|8301.3|8301.8|8300.7|25
1650438040000|2022-04-20 07:00:40|8302.3|8300.8|8302.2|8301.3|8302.5|8301.4|8301.8|8300.7|27
1650438050000|2022-04-20 07:00:50|8302.1|8301.2|8303.4|8301.9|8303.5|8302.3|8302.1|8300.8|36
1650438060000|2022-04-20 07:01:00|8303.3|8302.4|8302.9|8301.4|8303.5|8302.4|8302.5|8301.3|27
1650438070000|2022-04-20 07:01:10|8303.2|8301.7|8303.7|8302.8|8304.3|8302.9|8302.9|8301.7|32
1650438080000|2022-04-20 07:01:20|8304|8302.5|8304.8|8303.9|8304.8|8303.9|8303.6|8302.5|34
1650438090000|2022-04-20 07:01:30|8304.7|8303.8|8304.6|8303.7|8304.8|8303.9|8304.5|8303.6|17
1650438100000|2022-04-20 07:01:40|8304.5|8303.6|8304.7|8303.8|8304.8|8303.9|8304.2|8303.1|21
1650438110000|2022-04-20 07:01:50|8305|8303.5|8305.2|8304.3|8305.5|8304.3|8304.6|8303.4|17
1650438120000|2022-04-20 07:02:00|8305.1|8304.2|8305.4|8304.5|8305.9|8304.7|8304.9|8303.8|34
1650438130000|2022-04-20 07:02:10|8305.5|8304.6|8305.6|8304.1|8305.7|8304.6|8304.8|8303.5|27
1650438140000|2022-04-20 07:02:20|8305.5|8304|8305.8|8304.9|8306.3|8305|8305.3|8304|24
1650438150000|2022-04-20 07:02:30|8305.9|8305|8306.1|8304.6|8306.5|8305.3|8305.8|8304.6|20
1650438160000|2022-04-20 07:02:40|8305.8|8304.9|8306.2|8304.7|8306.6|8305.3|8305.8|8304.7|23
1650438170000|2022-04-20 07:02:50|8306.3|8304.8|8306.7|8305.2|8306.7|8305.4|8306.1|8304.6|22
1650438180000|2022-04-20 07:03:00|8306.8|8305.3|8306.3|8305.4|8306.8|8305.4|8306.2|8304.8|22
1650438190000|2022-04-20 07:03:10|8306.2|8305.3|8307|8305.5|8307|8305.8|8306.2|8305.3|12
1650438200000|2022-04-20 07:03:20|8306.9|8305.4|8306.4|8305.5|8307|8305.8|8306.4|8305.1|19
1650438210000|2022-04-20 07:03:30|8306.3|8305.4|8306.3|8304.8|8306.6|8305.5|8305.9|8304.8|33
1650438220000|2022-04-20 07:03:40|8306.2|8304.7|8305.8|8304.3|8306.4|8305.3|8305.5|8304.3|18
1650438230000|2022-04-20 07:03:50|8305.7|8304.2|8305.2|8303.7|8305.7|8304.3|8304.7|8303.4|26
1650438240000|2022-04-20 07:04:00|8304.9|8304|8304.7|8303.8|8305.3|8304|8304.6|8303.3|19
1650438250000|2022-04-20 07:04:10|8304.8|8303.9|8305.3|8303.8|8305.3|8304|8304.6|8303.6|13
1650438260000|2022-04-20 07:04:20|8305.2|8303.7|8306.2|8304.7|8306.2|8304.8|8304.9|8303.7|17
1650438270000|2022-04-20 07:04:30|8305.9|8304.4|8306.8|8305.9|8307.1|8306.2|8305.6|8304.4|27
1650438280000|2022-04-20 07:04:40|8306.5|8305.6|8307.3|8305.8|8307.4|8306.2|8306.4|8305.1|21
1650438290000|2022-04-20 07:04:50|8307.2|8305.7|8307.3|8305.8|8307.5|8306.2|8306.8|8305.5|20
1650438300000|2022-04-20 07:05:00|8307.2|8305.7|8307.1|8305.6|8307.3|8306|8306.4|8305.2|33
1650438310000|2022-04-20 07:05:10|8307.2|8305.7|8307.1|8305.6|8307.2|8305.9|8306.8|8305.4|18
1650438320000|2022-04-20 07:05:20|8307.2|8305.7|8307.3|8305.8|8307.5|8306.2|8306.8|8305.6|24
1650438330000|2022-04-20 07:05:30|8307.2|8305.7|8307.5|8306|8307.5|8306|8306.7|8305.4|25
1650438340000|2022-04-20 07:05:40|8307.4|8305.9|8307.3|8305.8|8307.7|8306.2|8306.9|8305.7|24
1650438350000|2022-04-20 07:05:50|8307.4|8305.9|8307.3|8305.8|8307.6|8306.3|8306.8|8305.6|27
1650438360000|2022-04-20 07:06:00|8307.2|8305.7|8307.3|8305.8|8307.3|8306.1|8307|8305.6|17
1650438370000|2022-04-20 07:06:10|8307.2|8305.7|8306.5|8305|8307.2|8305.7|8306|8304.7|22
1650438380000|2022-04-20 07:06:20|8306.4|8304.9|8306.5|8305|8306.5|8305.2|8305.8|8304.7|17
1650438390000|2022-04-20 07:06:30|8306.6|8305.1|8306.4|8304.9|8306.8|8305.6|8306|8304.8|16
1650438400000|2022-04-20 07:06:40|8306.2|8305.3|8306.4|8304.9|8306.7|8305.4|8306.1|8304.9|19
1650438410000|2022-04-20 07:06:50|8306.5|8305|8306|8305.1|8306.5|8305.3|8306|8304.9|11
1650438420000|2022-04-20 07:07:00|8305.9|8305|8306.4|8304.9|8306.6|8305.4|8305.9|8304.7|30
1650438430000|2022-04-20 07:07:10|8306.6|8305.1|8306.7|8305.2|8307.3|8306|8306.5|8305.1|26
1650438440000|2022-04-20 07:07:20|8306.8|8305.3|8306.8|8305.3|8307|8305.7|8306.3|8304.9|18
1650438450000|2022-04-20 07:07:30|8306.7|8305.2|8307.2|8305.7|8307.2|8306|8306.5|8305.1|25
1650438460000|2022-04-20 07:07:40|8307.1|8305.6|8307.1|8305.6|8307.2|8305.7|8307|8305.5|15
1650438470000|2022-04-20 07:07:50|8307.2|8305.7|8307.4|8305.9|8307.5|8306.3|8307.2|8305.7|8
1650438480000|2022-04-20 07:08:00|8307.3|8305.8|8306.9|8305.4|8307.3|8306|8306.6|8305.2|21
1650438490000|2022-04-20 07:08:10|8306.8|8305.3|8307.5|8306|8307.5|8306.3|8306.7|8305.3|23
1650438500000|2022-04-20 07:08:20|8307.6|8306.1|8307.6|8306.1|8307.8|8306.4|8307.2|8306|16
1650438510000|2022-04-20 07:08:30|8307.1|8306.2|8306.4|8305.5|8307.3|8306.2|8306.4|8305.2|21
1650438520000|2022-04-20 07:08:40|8306.7|8305.2|8306.1|8305.2|8306.7|8305.5|8305.9|8304.7|28
1650438530000|2022-04-20 07:08:50|8306|8305.1|8306.3|8304.8|8306.5|8305.2|8306|8304.7|25
1650438540000|2022-04-20 07:09:00|8306.1|8305.2|8305.8|8304.3|8306.4|8305.2|8305.7|8304.2|23
1650438550000|2022-04-20 07:09:10|8305.7|8304.2|8306.5|8305|8306.5|8305.2|8305.7|8304.2|25
1650438560000|2022-04-20 07:09:20|8306.4|8304.9|8305.2|8304.3|8307.2|8305.9|8305.2|8304|36
1650438570000|2022-04-20 07:09:30|8305.1|8304.2|8305.6|8304.1|8305.6|8304.4|8305.1|8303.8|17
1650438580000|2022-04-20 07:09:40|8305.3|8304.4|8305|8304.1|8305.5|8304.4|8305|8303.9|21
1650438590000|2022-04-20 07:09:50|8305.1|8304.2|8305.2|8304.3|8305.7|8304.5|8305|8303.9|27
1650438600000|2022-04-20 07:10:00|8305.1|8304.2|8305|8303.5|8305.5|8304.2|8304.6|8303.4|22
1650438610000|2022-04-20 07:10:10|8305.1|8303.6|8304.6|8303.7|8305.1|8303.8|8304.5|8303.4|18
1650438620000|2022-04-20 07:10:20|8304.7|8303.8|8304.6|8303.7|8305|8303.8|8304|8302.8|26
1650438630000|2022-04-20 07:10:30|8304.8|8303.3|8304.9|8303.4|8304.9|8303.7|8304.5|8303.2|16
1650438640000|2022-04-20 07:10:40|8304.8|8303.3|8304.4|8303.5|8304.9|8303.7|8304.4|8303.3|8
1650438650000|2022-04-20 07:10:50|8304.6|8303.7|8305.5|8304|8305.6|8304.3|8304.6|8303.7|21
1650438660000|2022-04-20 07:11:00|8305.4|8303.9|8304.7|8303.2|8305.5|8304.2|8304.5|8303.2|21
1650438670000|2022-04-20 07:11:10|8304.8|8303.3|8304.7|8303.8|8305|8303.8|8304.5|8303.2|19
1650438680000|2022-04-20 07:11:20|8304.8|8303.9|8305.2|8304.3|8305.5|8304.3|8304.7|8303.7|21
1650438690000|2022-04-20 07:11:30|8305.3|8304.4|8305.4|8303.9|8305.6|8304.5|8305|8303.9|24
1650438700000|2022-04-20 07:11:40|8305.5|8304|8305.7|8304.2|8305.7|8304.5|8305|8303.9|22
1650438710000|2022-04-20 07:11:50|8305.4|8304.5|8305.1|8304.2|8305.5|8304.5|8304.8|8303.9|20
1650438720000|2022-04-20 07:12:00|8305|8304.1|8305.2|8304.3|8305.6|8304.4|8304.9|8303.9|27
1650438730000|2022-04-20 07:12:10|8305.3|8304.4|8305.6|8304.7|8305.7|8304.8|8305.1|8304.1|17
1650438740000|2022-04-20 07:12:20|8305.5|8304.6|8306.2|8305.3|8306.2|8305.3|8305.2|8304|24
1650438750000|2022-04-20 07:12:30|8306.6|8305.1|8306.7|8305.8|8307|8305.8|8306.4|8305|16
1650438760000|2022-04-20 07:12:40|8306.8|8305.9|8306.7|8305.8|8307.1|8306|8306.4|8305.5|17
1650438770000|2022-04-20 07:12:50|8306.6|8305.7|8305.9|8305|8306.8|8305.7|8305.9|8305|15
1650438780000|2022-04-20 07:13:00|8306|8305.1|8305.7|8304.8|8306.4|8305.2|8305.7|8304.5|16
1650438790000|2022-04-20 07:13:10|8305.8|8304.9|8305.6|8304.7|8306.1|8305|8305.5|8304.3|25
1650438800000|2022-04-20 07:13:20|8305.5|8304.6|8305.7|8304.2|8306|8304.7|8305.1|8303.9|24
1650438810000|2022-04-20 07:13:30|8305.6|8304.1|8305.8|8304.3|8305.9|8304.4|8305.6|8304.1|9
1650438820000|2022-04-20 07:13:40|8305.9|8304.4|8306.8|8305.3|8307|8305.5|8305.9|8304.4|20
1650438830000|2022-04-20 07:13:50|8306.5|8305.6|8307.3|8305.8|8307.5|8306.2|8306.5|8305.3|18
1650438840000|2022-04-20 07:14:00|8307|8306.1|8307.8|8306.3|8307.9|8306.7|8306.8|8305.6|23
1650438850000|2022-04-20 07:14:10|8307.7|8306.2|8308.1|8307.2|8308.5|8307.3|8307.5|8306.2|24
1650438860000|2022-04-20 07:14:20|8308.4|8306.9|8308.9|8307.4|8308.9|8307.7|8307.9|8306.8|15
1650438870000|2022-04-20 07:14:30|8308.5|8307.6|8308.8|8307.9|8309.1|8308.1|8308.4|8307.4|25
1650438880000|2022-04-20 07:14:40|8308.9|8308|8309|8308.1|8309|8308.1|8308.7|8307.8|17
1650438890000|2022-04-20 07:14:50|8308.9|8308|8307.7|8306.8|8309.5|8308|8307.7|8306.8|33
1650438900000|2022-04-20 07:15:00|8308|8306.5|8307.3|8305.8|8308|8306.8|8306.8|8305.6|30
1650438910000|2022-04-20 07:15:10|8307.4|8305.9|8307.6|8306.1|8307.6|8306.3|8306.9|8305.6|17
1650438920000|2022-04-20 07:15:20|8307.5|8306|8307.6|8306.1|8307.7|8306.6|8307.2|8306|21
1650438930000|2022-04-20 07:15:30|8307.7|8306.2|8307.6|8306.1|8307.8|8306.4|8307.2|8306|21
1650438940000|2022-04-20 07:15:40|8307.5|8306|8307.7|8306.2|8307.8|8306.5|8307.4|8306|21
1650438950000|2022-04-20 07:15:50|8307.6|8306.1|8307|8305.5|8307.7|8306.4|8306.8|8305.5|20
1650438960000|2022-04-20 07:16:00|8306.9|8305.4|8307.3|8305.8|8307.4|8306.1|8306.9|8305.4|12
1650438970000|2022-04-20 07:16:10|8307.4|8305.9|8307.4|8305.9|8307.6|8306.3|8307.1|8305.8|21
1650438980000|2022-04-20 07:16:20|8307.5|8306|8307.4|8306.5|8307.7|8306.5|8307.3|8305.9|19
1650438990000|2022-04-20 07:16:30|8307.1|8306.2|8307.6|8306.1|8307.8|8306.7|8307|8306|22
1650439000000|2022-04-20 07:16:40|8307.5|8306|8307.6|8306.1|8307.7|8306.4|8307.2|8306|12
1650439010000|2022-04-20 07:16:50|8307.7|8306.2|8307.5|8306|8307.7|8306.2|8306.9|8305.7|16
1650439020000|2022-04-20 07:17:00|8307.6|8306.1|8308.1|8306.6|8308.1|8306.9|8307.6|8306.1|20
1650439030000|2022-04-20 07:17:10|8307.7|8306.8|8307.9|8306.4|8307.9|8306.9|8307.4|8306.2|7
1650439040000|2022-04-20 07:17:20|8307.8|8306.3|8306.6|8305.1|8307.8|8306.3|8306.5|8305.1|23
1650439050000|2022-04-20 07:17:30|8306.7|8305.2|8306.9|8305.4|8307.1|8305.9|8306.7|8305.2|21
1650439060000|2022-04-20 07:17:40|8307|8305.5|8307|8305.5|8307|8305.8|8306.7|8305.4|11
1650439070000|2022-04-20 07:17:50|8306.9|8305.4|8307.4|8305.9|8307.8|8306.4|8306.6|8305.4|35
1650439080000|2022-04-20 07:18:00|8307.5|8306|8307.1|8306.2|8307.5|8306.2|8307|8305.8|15
1650439090000|2022-04-20 07:18:10|8307.4|8306.5|8307.6|8306.1|8307.8|8306.5|8307.1|8306|23
1650439100000|2022-04-20 07:18:20|8307.7|8306.2|8307.9|8306.4|8307.9|8306.7|8307.3|8306.1|16
1650439110000|2022-04-20 07:18:30|8307.6|8306.7|8308.3|8306.8|8308.3|8307.1|8307.6|8306.3|18
1650439120000|2022-04-20 07:18:40|8308.2|8306.7|8307.2|8306.3|8308.2|8306.7|8306.8|8305.9|24
1650439130000|2022-04-20 07:18:50|8307.3|8306.4|8307.7|8306.2|8307.7|8306.4|8307.1|8306.1|12
1650439140000|2022-04-20 07:19:00|8307.6|8306.1|8307.6|8306.1|8307.7|8306.2|8307.6|8306.1|5
1650439150000|2022-04-20 07:19:10|8307.7|8306.2|8307.5|8306|8307.7|8306.5|8307.2|8306|13
1650439160000|2022-04-20 07:19:20|8307.6|8306.1|8307.6|8306.7|8308|8306.7|8306.9|8305.6|24
1650439170000|2022-04-20 07:19:30|8307.7|8306.8|8307.3|8306.4|8308.1|8306.9|8307.3|8306.3|18
1650439180000|2022-04-20 07:19:40|8307.4|8306.5|8307.8|8306.3|8307.8|8306.6|8307.1|8306.1|14
1650439190000|2022-04-20 07:19:50|8307.7|8306.2|8306.7|8305.8|8307.7|8306.2|8306.7|8305.8|24
1650439200000|2022-04-20 07:20:00|8306.8|8305.9|8307.7|8306.2|8307.8|8306.5|8306.8|8305.9|24
1650439210000|2022-04-20 07:20:10|8307.5|8306|8307.3|8306.4|8307.6|8306.5|8307.2|8306|19
1650439220000|2022-04-20 07:20:20|8307.6|8306.1|8307.7|8306.2|8307.7|8306.5|8307|8306|22
1650439230000|2022-04-20 07:20:30|8307.8|8306.3|8307.7|8306.2|8308|8306.5|8307.6|8306.1|21
1650439240000|2022-04-20 07:20:40|8307.9|8306.4|8307.7|8306.2|8307.9|8306.4|8307.7|8306.2|9
1650439250000|2022-04-20 07:20:50|8307.8|8306.3|8307.6|8306.7|8307.9|8306.7|8307.5|8306.2|17
1650439260000|2022-04-20 07:21:00|8307.8|8306.3|8307.5|8306.6|8308|8306.6|8307.3|8306.2|14
1650439270000|2022-04-20 07:21:10|8307.4|8306.5|8307.7|8306.2|8307.8|8306.6|8307.4|8306.1|13
1650439280000|2022-04-20 07:21:20|8307.8|8306.3|8308.2|8306.7|8308.3|8306.9|8307.5|8306.2|10
1650439290000|2022-04-20 07:21:30|8308.1|8307.2|8307.8|8306.9|8308.5|8307.3|8307.8|8306.5|19
1650439300000|2022-04-20 07:21:40|8307.9|8307|8307.9|8307|8308.2|8307.1|8307.8|8306.7|16
1650439310000|2022-04-20 07:21:50|8308.3|8306.8|8307.9|8307|8308.3|8307.1|8307.8|8306.5|13
1650439320000|2022-04-20 07:22:00|8308|8307.1|8309.4|8307.9|8309.4|8308.1|8307.9|8307|14
1650439330000|2022-04-20 07:22:10|8309.3|8307.8|8308.8|8307.9|8309.5|8308.3|8308.8|8307.7|19
1650439340000|2022-04-20 07:22:20|8308.7|8307.8|8309.8|8308.3|8309.8|8308.6|8308.7|8307.8|14
1650439350000|2022-04-20 07:22:30|8309.7|8308.2|8309.7|8308.2|8309.9|8308.8|8309.3|8308.1|15
1650439360000|2022-04-20 07:22:40|8309.6|8308.1|8310.3|8308.8|8310.4|8309.2|8309.3|8308.1|27
1650439370000|2022-04-20 07:22:50|8310.2|8308.7|8310.1|8309.2|8310.8|8309.6|8310|8308.6|32
1650439380000|2022-04-20 07:23:00|8310.2|8309.3|8310|8309.1|8310.3|8309.4|8309.8|8308.6|14
1650439390000|2022-04-20 07:23:10|8309.9|8309|8309.2|8307.7|8310.8|8309.6|8309|8307.6|43
1650439400000|2022-04-20 07:23:20|8309.3|8307.8|8308.5|8307.6|8309.3|8308.1|8308.5|8307.4|28
1650439410000|2022-04-20 07:23:30|8308.8|8307.3|8309.3|8307.8|8309.3|8307.9|8308.4|8307.3|27
1650439420000|2022-04-20 07:23:40|8309.2|8307.7|8309.9|8308.4|8310|8308.7|8309.1|8307.7|24
1650439430000|2022-04-20 07:23:50|8309.8|8308.3|8309.9|8308.4|8310|8308.7|8309.5|8308.3|16
1650439440000|2022-04-20 07:24:00|8310.1|8308.6|8310.7|8309.2|8310.9|8309.4|8310|8308.5|27
1650439450000|2022-04-20 07:24:10|8310.8|8309.3|8310.4|8308.9|8310.8|8309.4|8310.1|8308.9|20
1650439460000|2022-04-20 07:24:20|8310.5|8309|8310.4|8309.5|8310.6|8309.5|8310.3|8308.9|15
1650439470000|2022-04-20 07:24:30|8310.7|8309.2|8310.3|8309.4|8311.1|8309.8|8310.3|8309.1|22
1650439480000|2022-04-20 07:24:40|8310.5|8309|8310.3|8308.8|8310.5|8309.3|8309.9|8308.6|19
1650439490000|2022-04-20 07:24:50|8310.4|8308.9|8309.7|8308.8|8310.5|8309.3|8309.6|8308.4|17
1650439500000|2022-04-20 07:25:00|8310.1|8308.6|8309.6|8308.1|8310.2|8308.8|8309.3|8308.1|16
1650439510000|2022-04-20 07:25:10|8309.7|8308.2|8309.8|8308.9|8310.2|8309|8309.1|8308.1|21
1650439520000|2022-04-20 07:25:20|8309.9|8309|8310.3|8308.8|8310.3|8309|8309.8|8308.7|7
1650439530000|2022-04-20 07:25:30|8310.2|8308.7|8311|8309.5|8311.2|8309.8|8310.2|8308.7|22
1650439540000|2022-04-20 07:25:40|8310.7|8309.2|8310.5|8309|8310.8|8309.3|8310.1|8308.9|14
1650439550000|2022-04-20 07:25:50|8310.8|8309.3|8311.2|8309.7|8311.3|8309.9|8310.8|8309.3|8
1650439560000|2022-04-20 07:26:00|8311.3|8309.8|8311.2|8309.7|8311.3|8309.8|8311.2|8309.7|4
1650439570000|2022-04-20 07:26:10|8311.1|8309.6|8311.1|8309.6|8311.3|8309.9|8310.8|8309.4|21
1650439580000|2022-04-20 07:26:20|8311|8309.5|8310.9|8309.4|8311.2|8309.8|8310.6|8309.3|22
1650439590000|2022-04-20 07:26:30|8311|8309.5|8311.4|8309.9|8311.4|8309.9|8310.6|8309.4|15
1650439600000|2022-04-20 07:26:40|8311.3|8309.8|8311.2|8309.7|8311.4|8309.9|8311.2|8309.7|12
1650439610000|2022-04-20 07:26:50|8311.1|8309.6|8310.3|8308.8|8311.1|8309.6|8310.3|8308.8|16
1650439620000|2022-04-20 07:27:00|8310.4|8308.9|8310.8|8309.3|8310.8|8309.4|8310.2|8308.9|26
1650439630000|2022-04-20 07:27:10|8310.7|8309.2|8310.8|8309.3|8310.8|8309.5|8310.3|8309.2|13
1650439640000|2022-04-20 07:27:20|8310.7|8309.2|8311.1|8309.6|8311.4|8309.9|8310.7|8309.2|27
1650439650000|2022-04-20 07:27:30|8311|8309.5|8310.7|8309.2|8311.1|8309.8|8310.3|8309.1|29
1650439660000|2022-04-20 07:27:40|8310.6|8309.7|8310.3|8309.4|8311.2|8309.7|8310.2|8309|37
1650439670000|2022-04-20 07:27:50|8310.6|8309.1|8309.8|8308.3|8310.6|8309.2|8309.5|8308.3|28
1650439680000|2022-04-20 07:28:00|8309.7|8308.2|8309.3|8308.4|8309.9|8308.7|8309.3|8308.1|18
1650439690000|2022-04-20 07:28:10|8309.4|8308.5|8309.5|8308.6|8309.9|8308.9|8309.3|8308.2|27
1650439700000|2022-04-20 07:28:20|8309.8|8308.3|8309.7|8308.2|8310.2|8308.9|8309.4|8308|22
1650439710000|2022-04-20 07:28:30|8309.6|8308.1|8309.1|8308.2|8309.7|8308.3|8309|8307.9|16
1650439720000|2022-04-20 07:28:40|8309|8308.1|8309.5|8308|8309.6|8308.4|8308.7|8307.6|29
1650439730000|2022-04-20 07:28:50|8309.6|8308.1|8309.2|8308.3|8309.6|8308.4|8309.2|8307.9|16
1650439740000|2022-04-20 07:29:00|8309.5|8308|8309|8308.1|8309.5|8308.3|8308.8|8307.7|17
1650439750000|2022-04-20 07:29:10|8309.3|8307.8|8309|8308.1|8309.3|8308.1|8308.5|8307.4|30
1650439760000|2022-04-20 07:29:20|8309.3|8307.8|8309|8308.1|8309.5|8308.3|8309|8307.7|20
1650439770000|2022-04-20 07:29:30|8308.9|8308|8309.2|8308.3|8309.3|8308.3|8308.9|8307.7|12
1650439780000|2022-04-20 07:29:40|8309.5|8308|8308.9|8308|8309.5|8308.2|8308.9|8308|10
1650439790000|2022-04-20 07:29:50|8308.8|8307.9|8309.1|8307.6|8309.4|8308.2|8308.7|8307.6|20
1650439800000|2022-04-20 07:30:00|8308.8|8307.9|8308.6|8307.1|8309.3|8308|8308.2|8306.9|29
1650439810000|2022-04-20 07:30:10|8308.4|8307.5|8308.6|8307.1|8309|8307.8|8308.3|8307.1|26
1650439820000|2022-04-20 07:30:20|8308.7|8307.2|8308.4|8306.9|8308.7|8307.2|8308|8306.9|8
1650439830000|2022-04-20 07:30:30|8307.9|8307|8308.4|8306.9|8308.4|8307.4|8307.8|8306.7|27
1650439840000|2022-04-20 07:30:40|8308.3|8306.8|8308.2|8306.7|8308.4|8307.2|8307.6|8306.5|30
1650439850000|2022-04-20 07:30:50|8308.1|8306.6|8307.4|8306.5|8308.2|8307|8307.3|8306.1|30
1650439860000|2022-04-20 07:31:00|8307.6|8306.1|8307.8|8306.3|8307.8|8306.6|8307.3|8306.1|15
1650439870000|2022-04-20 07:31:10|8307.7|8306.2|8307.8|8306.3|8307.9|8306.9|8307.2|8306|29
1650439880000|2022-04-20 07:31:20|8307.9|8306.4|8307.8|8306.9|8308|8307.1|8307.4|8306.2|19
1650439890000|2022-04-20 07:31:30|8308|8306.5|8307.4|8306.5|8308.1|8306.6|8307.4|8306.3|13
1650439900000|2022-04-20 07:31:40|8307.8|8306.3|8308.1|8306.6|8308.1|8306.9|8307.4|8306.3|17
1650439910000|2022-04-20 07:31:50|8308|8306.5|8307.5|8306|8308|8306.7|8307|8305.8|22
1650439920000|2022-04-20 07:32:00|8307.6|8306.1|8307.7|8306.2|8307.7|8306.2|8307.5|8306|8
1650439930000|2022-04-20 07:32:10|8307.6|8306.1|8307.9|8306.4|8308|8306.8|8307.3|8306.1|29
1650439940000|2022-04-20 07:32:20|8308|8306.5|8308.1|8306.6|8308.1|8306.6|8307.9|8306.4|15
1650439950000|2022-04-20 07:32:30|8308|8306.5|8308|8306.5|8308.2|8306.9|8307.5|8306.4|18
1650439960000|2022-04-20 07:32:40|8308.1|8306.6|8307.7|8306.8|8308.2|8306.9|8307.7|8306.4|17
1650439970000|2022-04-20 07:32:50|8308.1|8306.6|8308.1|8306.6|8308.4|8306.9|8307.6|8306.4|23
1650439980000|2022-04-20 07:33:00|8308.2|8306.7|8308.5|8307|8308.5|8307.3|8307.8|8306.6|14
1650439990000|2022-04-20 07:33:10|8308.4|8306.9|8308|8307.1|8308.4|8307.3|8307.9|8306.6|22
1650440000000|2022-04-20 07:33:20|8307.9|8307|8308.5|8307|8308.9|8307.6|8307.8|8306.9|22
1650440010000|2022-04-20 07:33:30|8308.6|8307.1|8308.6|8307.1|8308.8|8307.3|8308.6|8307.1|9
1650440020000|2022-04-20 07:33:40|8308.7|8307.2|8308.8|8307.9|8309.1|8307.9|8308.6|8307.1|13
1650440030000|2022-04-20 07:33:50|8309|8307.5|8308.9|8308|8309.1|8308|8308.8|8307.3|11
1650440040000|2022-04-20 07:34:00|8308.8|8307.9|8309|8307.5|8309.2|8308|8308.7|8307.4|22
1650440050000|2022-04-20 07:34:10|8308.9|8307.4|8309|8307.5|8309|8307.5|8308.7|8307.2|10
1650440060000|2022-04-20 07:34:20|8308.9|8307.4|8308.6|8307.7|8309|8307.8|8308.5|8307.4|10
1650440070000|2022-04-20 07:34:30|8308.5|8307.6|8308.6|8307.7|8308.9|8307.7|8308.3|8307.2|13
1650440080000|2022-04-20 07:34:40|8308.9|8307.4|8308.7|8307.2|8308.9|8307.7|8308.6|8307.2|12
1650440090000|2022-04-20 07:34:50|8308.3|8307.4|8308.7|8307.8|8309.2|8308|8308.3|8307.3|15
1650440100000|2022-04-20 07:35:00|8308.8|8307.9|8308.8|8307.3|8308.8|8307.9|8308.5|8307.2|5
1650440110000|2022-04-20 07:35:10|8308.9|8307.4|8309.3|8307.8|8309.3|8308.1|8308.6|8307.4|11
1650440120000|2022-04-20 07:35:20|8309.4|8307.9|8309.3|8307.8|8309.4|8308|8308.8|8307.6|17
1650440130000|2022-04-20 07:35:30|8309.2|8307.7|8308.9|8307.4|8309.2|8307.8|8308.7|8307.4|12
1650440140000|2022-04-20 07:35:40|8309|8307.5|8308.9|8307.4|8309|8307.7|8308.5|8307.3|11
1650440150000|2022-04-20 07:35:50|8308.6|8307.7|8309.9|8309|8309.9|8309|8308.6|8307.5|19
1650440160000|2022-04-20 07:36:00|8310.2|8308.7|8310.3|8309.4|8310.7|8309.5|8309.9|8308.7|8
1650440170000|2022-04-20 07:36:10|8310.4|8309.5|8310.2|8308.7|8310.4|8309.5|8309.9|8308.6|8
1650440180000|2022-04-20 07:36:20|8310.3|8308.8|8310|8309.1|8310.3|8309.1|8309.9|8308.7|8
1650440190000|2022-04-20 07:36:30|8309.9|8309|8311.4|8309.9|8311.4|8310.2|8309.9|8309|28
1650440200000|2022-04-20 07:36:40|8311.3|8309.8|8311.2|8310.3|8311.6|8310.4|8311.2|8309.8|11
1650440210000|2022-04-20 07:36:50|8311.3|8310.4|8311.9|8311|8312.2|8311.1|8311.3|8310.4|14
1650440220000|2022-04-20 07:37:00|8312.2|8310.7|8311.8|8310.9|8312.2|8310.9|8311.4|8310.2|25
1650440230000|2022-04-20 07:37:10|8311.9|8311|8312.3|8310.8|8312.4|8311.4|8311.9|8310.5|23
1650440240000|2022-04-20 07:37:20|8312.2|8310.7|8311.7|8310.2|8312.2|8311|8311.2|8310.2|14
1650440250000|2022-04-20 07:37:30|8311.6|8310.1|8311.6|8310.1|8311.8|8310.4|8311.1|8309.9|11
1650440260000|2022-04-20 07:37:40|8311.5|8310|8311.4|8309.9|8311.5|8310|8311.3|8309.8|6
1650440270000|2022-04-20 07:37:50|8311.3|8309.8|8311.1|8309.6|8311.4|8309.9|8311|8309.5|11
1650440280000|2022-04-20 07:38:00|8311.2|8309.7|8310.9|8309.4|8311.2|8309.9|8310.6|8309.4|10
1650440290000|2022-04-20 07:38:10|8310.8|8309.3|8311.8|8310.3|8311.9|8310.6|8310.8|8309.3|17
1650440300000|2022-04-20 07:38:20|8311.7|8310.9|8312.1|8310.6|8312.1|8310.9|8311.7|8310.4|14
1650440310000|2022-04-20 07:38:30|8312|8310.5|8312.3|8310.8|8312.4|8311.1|8312|8310.5|10
1650440320000|2022-04-20 07:38:40|8312.4|8310.9|8312.5|8311|8312.8|8311.7|8312.4|8310.9|11
1650440330000|2022-04-20 07:38:50|8312.6|8311.1|8312.5|8311|8312.6|8311.1|8312.4|8310.9|4
1650440340000|2022-04-20 07:39:00|8312.6|8311.1|8312.1|8310.6|8312.7|8311.5|8311.9|8310.6|20
1650440350000|2022-04-20 07:39:10|8311.8|8310.9|8312.1|8310.6|8312.3|8310.9|8311.8|8310.5|16
1650440360000|2022-04-20 07:39:20|8312.2|8310.7|8312.1|8310.6|8312.2|8311|8311.8|8310.5|15
1650440370000|2022-04-20 07:39:30|8312.3|8310.8|8312.8|8311.3|8312.8|8311.5|8312.2|8310.7|13
1650440380000|2022-04-20 07:39:40|8312.7|8311.2|8312.1|8311.2|8313.1|8311.8|8312.1|8311.1|22
1650440390000|2022-04-20 07:39:50|8312.5|8311|8312.7|8311.2|8312.7|8311.4|8312.1|8310.9|16
1650440400000|2022-04-20 07:40:00|8312.8|8311.3|8312.5|8311|8312.9|8311.6|8312.3|8311|13
1650440410000|2022-04-20 07:40:10|8312.4|8310.9|8312.3|8310.8|8312.5|8311.2|8312|8310.7|7
1650440420000|2022-04-20 07:40:20|8312.2|8310.7|8312.5|8311|8312.6|8311.2|8311.8|8310.6|13
1650440430000|2022-04-20 07:40:30|8312.2|8311.3|8312.6|8311.1|8312.7|8311.6|8312.2|8311.1|9
1650440440000|2022-04-20 07:40:40|8312.7|8311.2|8312.6|8311.1|8312.7|8311.2|8312.6|8311.1|4
1650440450000|2022-04-20 07:40:50|8312.7|8311.2|8312.4|8310.9|8312.7|8311.2|8312.4|8310.9|4
1650440460000|2022-04-20 07:41:00|8312.3|8310.8|8312.3|8310.8|8312.4|8310.9|8312.3|8310.8|9
1650440470000|2022-04-20 07:41:10|8312.4|8310.9|8311.9|8311|8312.4|8311.3|8311.9|8310.9|13
1650440480000|2022-04-20 07:41:20|8312|8311.1|8312.1|8310.6|8312.4|8311.2|8311.9|8310.6|14
1650440490000|2022-04-20 07:41:30|8311.8|8310.9|8311.9|8310.4|8312.2|8311|8311.5|8310.4|17
1650440500000|2022-04-20 07:41:40|8312|8310.5|8312|8310.5|8312.1|8310.9|8311.8|8310.5|9
1650440510000|2022-04-20 07:41:50|8312.1|8310.6|8312.7|8311.2|8312.7|8311.4|8311.8|8310.6|16
1650440520000|2022-04-20 07:42:00|8312.8|8311.3|8313.3|8311.8|8313.5|8312.2|8312.6|8311.3|27
1650440530000|2022-04-20 07:42:10|8313.4|8311.9|8312.8|8311.3|8313.4|8311.9|8312.4|8311.3|22
1650440540000|2022-04-20 07:42:20|8312.9|8311.4|8312.4|8310.9|8312.9|8311.4|8312|8310.8|24
1650440550000|2022-04-20 07:42:30|8312.5|8311|8313|8311.5|8313|8311.6|8312.3|8310.8|22
1650440560000|2022-04-20 07:42:40|8312.9|8311.4|8312.2|8311.3|8313.1|8311.6|8312|8311.1|16
1650440570000|2022-04-20 07:42:50|8312.3|8311.4|8312.4|8311.5|8312.7|8311.5|8312.3|8311|11
1650440580000|2022-04-20 07:43:00|8312.3|8311.4|8312.2|8311.3|8312.6|8311.5|8312.1|8311|17
1650440590000|2022-04-20 07:43:10|8312.5|8311|8311.8|8310.9|8312.5|8311.3|8311.6|8310.6|20
1650440600000|2022-04-20 07:43:20|8311.7|8310.8|8312.3|8310.8|8312.4|8311.2|8311.7|8310.5|20
1650440610000|2022-04-20 07:43:30|8312|8311.1|8312.1|8311.2|8312.5|8311.2|8312|8310.8|12
1650440620000|2022-04-20 07:43:40|8312.5|8311|8312.1|8310.6|8312.5|8311.3|8312.1|8310.6|12
1650440630000|2022-04-20 07:43:50|8312.2|8310.7|8311.9|8311|8312.2|8311.1|8311.8|8310.6|11
1650440640000|2022-04-20 07:44:00|8312|8311.1|8311.8|8310.9|8312|8311.1|8311.4|8310.4|19
1650440650000|2022-04-20 07:44:10|8312.1|8310.6|8311.6|8310.1|8312.1|8311|8311.1|8309.9|25
1650440660000|2022-04-20 07:44:20|8311.5|8310|8311.1|8309.6|8311.5|8310|8310.7|8309.5|17
1650440670000|2022-04-20 07:44:30|8311|8309.5|8311|8309.5|8311.1|8309.6|8310.4|8309.3|15
1650440680000|2022-04-20 07:44:40|8310.9|8309.4|8311.5|8310|8311.6|8310.2|8310.8|8309.4|25
1650440690000|2022-04-20 07:44:50|8311.6|8310.1|8311.6|8310.1|8311.7|8310.4|8311.3|8309.9|19
1650440700000|2022-04-20 07:45:00|8311.7|8310.2|8311.7|8310.2|8311.8|8310.3|8311.2|8310|12
1650440710000|2022-04-20 07:45:10|8311.8|8310.3|8311.8|8310.3|8311.8|8310.3|8311.7|8310.2|5
1650440720000|2022-04-20 07:45:20|8311.7|8310.2|8311.8|8310.3|8311.8|8310.6|8311.4|8310.2|11
1650440730000|2022-04-20 07:45:30|8311.4|8310.5|8311.7|8310.2|8311.7|8310.6|8311.3|8310.1|11
1650440740000|2022-04-20 07:45:40|8311.6|8310.1|8311.7|8310.2|8311.9|8310.4|8311.6|8310.1|6
1650440750000|2022-04-20 07:45:50|8311.8|8310.3|8311.6|8310.7|8311.8|8310.8|8311.2|8310.2|11
1650440760000|2022-04-20 07:46:00|8311.3|8310.4|8310.7|8309.2|8311.3|8310.4|8310.1|8309.2|22
1650440770000|2022-04-20 07:46:10|8310.9|8309.4|8310.8|8309.9|8310.9|8309.9|8310.6|8309.4|15
1650440780000|2022-04-20 07:46:20|8310.7|8309.8|8311|8310.1|8311.1|8310.2|8310.7|8309.8|8
1650440790000|2022-04-20 07:46:30|8311.1|8310.2|8311.5|8310.6|8311.8|8310.7|8311|8310.1|16
1650440800000|2022-04-20 07:46:40|8311.4|8310.5|8311.4|8310.5|8311.4|8310.5|8311|8310.1|10
1650440810000|2022-04-20 07:46:50|8311.3|8310.4|8311.3|8310.4|8311.6|8310.4|8311.2|8310.1|8
1650440820000|2022-04-20 07:47:00|8311.4|8310.5|8311.4|8310.5|8311.5|8310.6|8311.4|8310.5|15
1650440830000|2022-04-20 07:47:10|8311.5|8310.6|8311.9|8310.4|8311.9|8310.7|8311.3|8310.2|12
1650440840000|2022-04-20 07:47:20|8311.8|8310.3|8311.6|8310.7|8312|8310.9|8311.2|8310.1|30
1650440850000|2022-04-20 07:47:30|8311.7|8310.8|8311.3|8310.4|8312|8310.8|8311.2|8310.1|21
1650440860000|2022-04-20 07:47:40|8311.4|8310.5|8311.1|8310.2|8311.7|8310.5|8311.1|8310|8
1650440870000|2022-04-20 07:47:50|8311.2|8310.3|8311.1|8310.2|8311.6|8310.4|8311|8310|19
1650440880000|2022-04-20 07:48:00|8311.2|8310.3|8311.6|8310.7|8311.9|8310.9|8311.1|8310.2|17
1650440890000|2022-04-20 07:48:10|8311.5|8310.6|8312.1|8310.6|8312.3|8311.1|8311.5|8310.6|19
1650440900000|2022-04-20 07:48:20|8311.6|8310.7|8311|8310.1|8311.9|8310.8|8310.6|8309.5|31
1650440910000|2022-04-20 07:48:30|8310.9|8310|8311.3|8309.8|8311.5|8310.3|8310.9|8309.8|9
1650440920000|2022-04-20 07:48:40|8311.2|8309.7|8311.2|8309.7|8311.2|8310|8310.8|8309.6|10
1650440930000|2022-04-20 07:48:50|8311.1|8309.6|8311|8309.5|8311.1|8309.6|8311|8309.5|2
1650440940000|2022-04-20 07:49:00|8311.1|8309.6|8311.7|8310.2|8311.7|8310.4|8310.7|8309.5|12
1650440950000|2022-04-20 07:49:10|8311.6|8310.1|8311.6|8310.1|8311.7|8310.2|8311.6|8310.1|3
1650440960000|2022-04-20 07:49:20|8311.5|8310|8311.6|8310.1|8311.6|8310.1|8311.5|8310|2
1650440970000|2022-04-20 07:49:30|8311.5|8310|8311.7|8310.2|8311.8|8310.4|8310.9|8309.6|17
1650440980000|2022-04-20 07:49:40|8311.8|8310.3|8311.7|8310.2|8311.9|8310.7|8311.3|8310.1|15
1650440990000|2022-04-20 07:49:50|8311.3|8310.4|8312.5|8311|8312.6|8311.3|8311.3|8310.1|16
1650441000000|2022-04-20 07:50:00|8312.2|8311.3|8312.4|8310.9|8312.6|8311.3|8311.8|8310.7|20
1650441010000|2022-04-20 07:50:10|8312.3|8310.8|8311.6|8310.7|8312.4|8311.1|8311.6|8310.7|10
1650441020000|2022-04-20 07:50:20|8311.7|8310.8|8312.3|8310.8|8312.3|8311.1|8311.5|8310.3|14
1650441030000|2022-04-20 07:50:30|8312.1|8311.2|8312|8311.1|8312.1|8311.2|8312|8311.1|2
1650441040000|2022-04-20 07:50:40|8311.9|8311|8312.7|8311.8|8313.1|8311.8|8311.9|8311|16
1650441050000|2022-04-20 07:50:50|8312.8|8311.9|8313.2|8311.7|8313.7|8312.5|8312.7|8311.6|19
1650441060000|2022-04-20 07:51:00|8313.1|8311.6|8312.2|8311.3|8313.2|8311.7|8312.2|8311|17
1650441070000|2022-04-20 07:51:10|8312.6|8311.1|8312.9|8311.4|8312.9|8311.7|8312.1|8311|15
1650441080000|2022-04-20 07:51:20|8312.7|8311.8|8312.9|8311.4|8312.9|8311.8|8312.6|8311.3|6
1650441090000|2022-04-20 07:51:30|8312.8|8311.3|8312.3|8311.4|8312.8|8311.4|8312.2|8311|9
1650441100000|2022-04-20 07:51:40|8312.6|8311.1|8313.4|8311.9|8313.4|8312|8312.4|8311.1|23
1650441110000|2022-04-20 07:51:50|8313.3|8311.8|8313.1|8311.6|8313.4|8312.2|8313|8311.6|9
1650441120000|2022-04-20 07:52:00|8313.2|8311.7|8313|8311.5|8313.2|8311.9|8312.8|8311.4|12
1650441130000|2022-04-20 07:52:10|8312.9|8311.4|8312.8|8311.3|8312.9|8311.6|8312.3|8311|17
1650441140000|2022-04-20 07:52:20|8312.7|8311.2|8312.8|8311.3|8313.1|8311.9|8312.5|8311.2|19
1650441150000|2022-04-20 07:52:30|8312.9|8311.4|8313.1|8312.2|8313.5|8312.2|8312.8|8311.3|21
1650441160000|2022-04-20 07:52:40|8313.2|8312.3|8313.4|8311.9|8313.6|8312.5|8313.1|8311.8|16
1650441170000|2022-04-20 07:52:50|8313.5|8312|8313.9|8312.4|8314|8312.8|8313.2|8311.9|15
1650441180000|2022-04-20 07:53:00|8314|8312.5|8313.7|8312.2|8314|8312.8|8313.5|8312.2|6
1650441190000|2022-04-20 07:53:10|8313.8|8312.3|8313.7|8312.8|8314.1|8312.8|8313.5|8312.3|12
1650441200000|2022-04-20 07:53:20|8313.8|8312.9|8314.1|8312.6|8314.2|8313|8313.4|8312.1|24
1650441210000|2022-04-20 07:53:30|8314.3|8312.8|8314.8|8313.3|8314.8|8313.8|8313.9|8312.6|23
1650441220000|2022-04-20 07:53:40|8314.9|8313.4|8314.9|8313.4|8315.2|8313.7|8314.6|8313.3|12
1650441230000|2022-04-20 07:53:50|8315|8313.5|8314.4|8312.9|8315|8313.5|8314.3|8312.8|18
1650441240000|2022-04-20 07:54:00|8314.5|8313|8314.8|8313.3|8314.8|8313.5|8314.3|8312.9|18
1650441250000|2022-04-20 07:54:10|8314.7|8313.2|8314.4|8312.9|8314.8|8313.3|8313.9|8312.7|21
1650441260000|2022-04-20 07:54:20|8314.7|8313.5|8314.6|8313.1|8314.8|8313.5|8314.2|8313.1|14
1650441270000|2022-04-20 07:54:30|8314.7|8313.2|8314.6|8313.7|8315|8313.7|8314.5|8313.1|18
1650441280000|2022-04-20 07:54:40|8314.5|8313.6|8314.8|8313.3|8314.9|8313.7|8314.5|8313.3|9
1650441290000|2022-04-20 07:54:50|8314.9|8313.4|8314.9|8313.4|8314.9|8313.4|8314.8|8313.3|5
1650441300000|2022-04-20 07:55:00|8314.8|8313.3|8314.9|8313.4|8315|8313.7|8314.4|8313.3|11
1650441310000|2022-04-20 07:55:10|8315|8313.5|8315.1|8313.6|8315.2|8314|8314.6|8313.5|17
1650441320000|2022-04-20 07:55:20|8315.2|8313.7|8313.9|8313|8315.2|8313.9|8313.9|8312.8|30
1650441330000|2022-04-20 07:55:30|8314|8313.1|8313.5|8312.6|8314.5|8313.4|8313.4|8312.2|20
1650441340000|2022-04-20 07:55:40|8313.6|8312.7|8314.4|8312.9|8314.4|8313|8313.6|8312.3|14
1650441350000|2022-04-20 07:55:50|8314.3|8312.8|8314.2|8312.7|8314.4|8313|8313.7|8312.4|16
1650441360000|2022-04-20 07:56:00|8314|8312.5|8314.1|8312.6|8314.2|8312.9|8313.7|8312.4|11
1650441370000|2022-04-20 07:56:10|8314.2|8312.7|8313.9|8312.4|8314.2|8312.9|8313.7|8312.4|20
1650441380000|2022-04-20 07:56:20|8313.7|8312.8|8313.9|8312.4|8314.2|8312.9|8313.6|8312.3|28
1650441390000|2022-04-20 07:56:30|8314|8312.5|8313.9|8313|8314.2|8313|8313.8|8312.5|13
1650441400000|2022-04-20 07:56:40|8314.3|8312.8|8314.2|8312.7|8314.6|8313.5|8313.5|8312.4|22
1650441410000|2022-04-20 07:56:50|8314.1|8312.6|8314.2|8312.7|8314.3|8312.9|8313.7|8312.5|12
1650441420000|2022-04-20 07:57:00|8314.1|8312.6|8313.8|8312.3|8314.1|8313|8313.6|8312.3|14
1650441430000|2022-04-20 07:57:10|8313.7|8312.8|8314|8313.1|8314.2|8313.1|8313.6|8312.4|23
1650441440000|2022-04-20 07:57:20|8314.1|8313.2|8314|8312.5|8314.3|8313.2|8313.7|8312.5|16
1650441450000|2022-04-20 07:57:30|8313.6|8312.7|8313.8|8312.3|8314|8312.7|8313.6|8312.2|11
1650441460000|2022-04-20 07:57:40|8313.9|8312.4|8313.8|8312.3|8314|8312.7|8313.4|8312.2|20
1650441470000|2022-04-20 07:57:50|8313.7|8312.2|8313.4|8312.5|8313.8|8312.7|8313.4|8312.2|8
1650441480000|2022-04-20 07:58:00|8313.7|8312.2|8313.7|8312.2|8313.8|8312.3|8313.7|8312.2|5
1650441490000|2022-04-20 07:58:10|8313.8|8312.3|8313.7|8312.2|8313.8|8312.3|8313.7|8312.2|4
1650441500000|2022-04-20 07:58:20|8313.8|8312.9|8314.7|8313.2|8314.7|8313.5|8313.7|8312.4|16
1650441510000|2022-04-20 07:58:30|8314.6|8313.1|8314.9|8313.4|8314.9|8313.7|8314.3|8312.9|25
1650441520000|2022-04-20 07:58:40|8314.7|8313.2|8314.7|8313.2|8314.8|8313.3|8314.5|8313|17
1650441530000|2022-04-20 07:58:50|8314.6|8313.1|8314.4|8313.5|8314.8|8313.6|8314.4|8313.1|11
1650441540000|2022-04-20 07:59:00|8314.7|8313.2|8314.6|8313.1|8314.7|8313.2|8314.5|8313|14
1650441550000|2022-04-20 07:59:10|8313.9|8313|8314.7|8313.2|8314.9|8313.4|8313.8|8312.6|23
1650441560000|2022-04-20 07:59:20|8314.8|8313.3|8314.9|8313.4|8315|8313.5|8314.7|8313.2|13
1650441570000|2022-04-20 07:59:30|8314.8|8313.3|8314.6|8313.7|8315|8313.7|8314.1|8312.8|19
1650441580000|2022-04-20 07:59:40|8314.7|8313.8|8314.8|8313.3|8315.1|8313.8|8314.3|8313.2|15
1650441590000|2022-04-20 07:59:50|8314.9|8313.4|8314.8|8313.3|8314.9|8313.6|8314.5|8313.2|9
1650441600000|2022-04-20 08:00:00|8314.3|8313.4|8313.8|8312.3|8314.6|8313.4|8313.7|8312.2|28
1650441610000|2022-04-20 08:00:10|8313.9|8312.4|8314.2|8312.7|8314.3|8312.9|8313.7|8312.3|22
1650441620000|2022-04-20 08:00:20|8314.1|8312.6|8313.9|8313|8314.3|8313.1|8313.8|8312.5|13
1650441630000|2022-04-20 08:00:30|8313.8|8312.9|8314.5|8313|8314.6|8313.4|8313.8|8312.9|21
1650441640000|2022-04-20 08:00:40|8314.6|8313.1|8314|8313.1|8314.6|8313.3|8314|8313.1|4
1650441650000|2022-04-20 08:00:50|8313.9|8313|8313.9|8313|8314|8313.1|8313.9|8313|7
1650441660000|2022-04-20 08:01:00|8313.8|8312.9|8315.2|8314.3|8315.4|8314.3|8313.8|8312.9|24
1650441670000|2022-04-20 08:01:10|8315.1|8314.2|8314.3|8313.4|8315.4|8314.3|8314.3|8313.4|19
1650441680000|2022-04-20 08:01:20|8314.4|8313.5|8315.3|8313.8|8315.4|8314.1|8314.4|8313.2|33
1650441690000|2022-04-20 08:01:30|8315.4|8313.9|8315.2|8313.7|8315.4|8314.2|8314.9|8313.7|16
1650441700000|2022-04-20 08:01:40|8315|8314.1|8314.8|8313.9|8315.5|8314.4|8314.8|8313.7|25
1650441710000|2022-04-20 08:01:50|8315.1|8313.6|8315.2|8313.7|8315.5|8314.3|8314.8|8313.6|14
1650441720000|2022-04-20 08:02:00|8315.3|8313.8|8315|8314.1|8315.3|8314.2|8314.9|8313.7|12
1650441730000|2022-04-20 08:02:10|8315.2|8314.3|8315.5|8314|8315.6|8314.5|8314.7|8313.5|25
1650441740000|2022-04-20 08:02:20|8315.6|8314.1|8315.5|8314|8315.6|8314.2|8314.8|8313.7|23
1650441750000|2022-04-20 08:02:30|8315.6|8314.1|8315.4|8313.9|8315.6|8314.3|8315|8313.8|16
1650441760000|2022-04-20 08:02:40|8315.5|8314|8315.5|8314|8315.6|8314.1|8315.4|8313.9|11
1650441770000|2022-04-20 08:02:50|8315.4|8313.9|8315|8314.1|8315.5|8314.3|8314.9|8313.9|12
1650441780000|2022-04-20 08:03:00|8315.3|8313.8|8314.9|8314|8315.4|8314.1|8314.9|8313.8|8
1650441790000|2022-04-20 08:03:10|8315.3|8313.8|8315.2|8313.7|8315.3|8314.1|8314.9|8313.7|6
1650441800000|2022-04-20 08:03:20|8315.1|8313.6|8315|8314.1|8315.3|8314.1|8314.9|8313.6|6
1650441810000|2022-04-20 08:03:30|8314.7|8313.8|8314.3|8313.4|8314.8|8313.8|8314.2|8313.2|14
1650441820000|2022-04-20 08:03:40|8314.7|8313.2|8314.3|8313.4|8314.7|8313.5|8313.8|8312.9|30
1650441830000|2022-04-20 08:03:50|8314.4|8313.5|8314.2|8312.7|8314.8|8313.5|8314.2|8312.7|19
1650441840000|2022-04-20 08:04:00|8313.9|8313|8314|8312.5|8314.3|8313.1|8313.6|8312.4|22
1650441850000|2022-04-20 08:04:10|8314.1|8312.6|8314.5|8313|8314.5|8313.3|8313.7|8312.5|21
1650441860000|2022-04-20 08:04:20|8314.4|8312.9|8314.1|8312.6|8314.5|8313|8313.7|8312.4|15
1650441870000|2022-04-20 08:04:30|8313.9|8313|8314.1|8313.2|8314.4|8313.2|8313.9|8312.8|11
1650441880000|2022-04-20 08:04:40|8314.2|8313.3|8314.7|8313.2|8314.8|8313.5|8314.2|8313.1|14
1650441890000|2022-04-20 08:04:50|8314.8|8313.3|8313.8|8312.9|8314.9|8313.6|8313.8|8312.8|16
1650441900000|2022-04-20 08:05:00|8313.7|8312.8|8313.6|8312.1|8314.1|8312.9|8313.2|8312.1|27
1650441910000|2022-04-20 08:05:10|8313|8312|8313.6|8312.1|8313.6|8312.4|8312.6|8311.5|34
1650441920000|2022-04-20 08:05:20|8313.1|8312.2|8312.5|8311.6|8313.5|8312.2|8312.5|8311.4|17
1650441930000|2022-04-20 08:05:30|8312.4|8311.5|8312.9|8311.4|8313.2|8311.7|8312.4|8311.3|21
1650441940000|2022-04-20 08:05:40|8313|8311.5|8312.1|8311.2|8313|8311.6|8311.6|8310.4|40
1650441950000|2022-04-20 08:05:50|8312.2|8311.3|8312|8310.5|8312.3|8311.3|8311.6|8310.4|23
1650441960000|2022-04-20 08:06:00|8311.6|8310.7|8311.7|8310.2|8312|8310.8|8311.4|8310.2|25
1650441970000|2022-04-20 08:06:10|8311.8|8310.3|8311.3|8310.4|8311.8|8310.6|8311|8310.1|21
1650441980000|2022-04-20 08:06:20|8311.2|8310.3|8310.9|8310|8311.3|8310.4|8310.9|8310|24
1650441990000|2022-04-20 08:06:30|8310.8|8309.9|8310.9|8309.4|8311|8310.1|8310.6|8309.4|20
1650442000000|2022-04-20 08:06:40|8311|8309.5|8310.9|8310|8311.2|8310.1|8310.4|8309.5|27
1650442010000|2022-04-20 08:06:50|8310.7|8309.8|8310.3|8309.4|8311.1|8309.9|8310.2|8309.2|24
1650442020000|2022-04-20 08:07:00|8310.6|8309.1|8310.3|8309.4|8310.8|8309.7|8310|8309.1|20
1650442030000|2022-04-20 08:07:10|8310.2|8309.3|8310.3|8309.4|8310.4|8309.5|8310.2|8309.3|8
1650442040000|2022-04-20 08:07:20|8310.2|8309.3|8310.5|8309|8310.8|8309.7|8310.2|8308.9|13
1650442050000|2022-04-20 08:07:30|8310.4|8308.9|8310.6|8309.1|8311|8309.7|8310.2|8308.9|19
1650442060000|2022-04-20 08:07:40|8310.7|8309.2|8310.2|8309.3|8311|8309.7|8310.2|8309.1|13
1650442070000|2022-04-20 08:07:50|8310.1|8309.2|8310.2|8308.7|8310.5|8309.3|8309.9|8308.7|15
1650442080000|2022-04-20 08:08:00|8310.3|8308.8|8310.1|8309.2|8310.6|8309.2|8309.6|8308.6|27
1650442090000|2022-04-20 08:08:10|8310.2|8309.3|8310.1|8308.6|8310.5|8309.3|8309.6|8308.5|17
1650442100000|2022-04-20 08:08:20|8310.2|8308.7|8310.7|8309.2|8310.8|8309.6|8310.2|8308.7|28
1650442110000|2022-04-20 08:08:30|8310.6|8309.1|8310.6|8309.1|8311.1|8309.8|8309.9|8308.8|32
1650442120000|2022-04-20 08:08:40|8310.1|8309.2|8310.8|8309.9|8311.3|8310.1|8310.1|8309.1|28
1650442130000|2022-04-20 08:08:50|8310.7|8309.8|8310.7|8309.2|8311.3|8309.9|8310.3|8309.2|24
1650442140000|2022-04-20 08:09:00|8310.8|8309.3|8310.8|8309.3|8310.8|8309.4|8310.3|8309.1|14
1650442150000|2022-04-20 08:09:10|8310.7|8309.2|8310.6|8309.7|8310.9|8309.8|8310.5|8309|11
1650442160000|2022-04-20 08:09:20|8310.7|8309.8|8310.4|8308.9|8311.4|8310.3|8310|8308.9|28
1650442170000|2022-04-20 08:09:30|8310.3|8308.8|8310|8308.5|8310.9|8309.7|8309.8|8308.5|34
1650442180000|2022-04-20 08:09:40|8309.9|8308.4|8310.1|8308.6|8310.2|8308.8|8309.6|8308.4|12
1650442190000|2022-04-20 08:09:50|8310|8308.5|8310.1|8308.6|8310.1|8308.6|8310|8308.5|10
1650442200000|2022-04-20 08:10:00|8310|8308.5|8310.2|8308.7|8310.3|8308.8|8309.5|8308.3|23
1650442210000|2022-04-20 08:10:10|8310.1|8308.6|8310.2|8308.7|8310.3|8308.8|8310.1|8308.6|6
1650442220000|2022-04-20 08:10:20|8310.5|8309|8310.7|8309.2|8310.7|8309.3|8310.1|8309|7
1650442230000|2022-04-20 08:10:30|8310.6|8309.1|8311.3|8309.8|8311.5|8310.2|8310.6|8309.1|20
1650442240000|2022-04-20 08:10:40|8311.2|8309.7|8312.1|8310.6|8312.1|8310.9|8310.9|8309.7|17
1650442250000|2022-04-20 08:10:50|8312.2|8310.7|8312.6|8311.1|8312.8|8311.4|8312|8310.7|14
1650442260000|2022-04-20 08:11:00|8312.5|8311|8312.3|8310.8|8312.6|8311.1|8312|8310.7|13
1650442270000|2022-04-20 08:11:10|8312.4|8310.9|8312.5|8311|8312.6|8311.4|8312.3|8310.9|6
1650442280000|2022-04-20 08:11:20|8312.4|8310.9|8311.7|8310.2|8312.4|8310.9|8310.9|8309.7|19
1650442290000|2022-04-20 08:11:30|8311.6|8310.1|8311.6|8310.1|8311.7|8310.2|8311.6|8310.1|3
1650442300000|2022-04-20 08:11:40|8311.7|8310.2|8311.7|8310.2|8311.8|8310.3|8311.7|8310.2|5
1650442310000|2022-04-20 08:11:50|8311.6|8310.1|8311.9|8310.4|8311.9|8310.5|8311.3|8310|11
1650442320000|2022-04-20 08:12:00|8311.8|8310.3|8311.8|8310.3|8311.9|8310.6|8311.5|8310.3|7
1650442330000|2022-04-20 08:12:10|8311.3|8310.4|8311.9|8310.4|8312|8310.7|8311.2|8310|19
1650442340000|2022-04-20 08:12:20|8312|8310.5|8312.1|8310.6|8312.2|8310.7|8311.9|8310.4|10
1650442350000|2022-04-20 08:12:30|8312.2|8310.7|8312.3|8310.8|8312.6|8311.5|8312|8310.7|11
1650442360000|2022-04-20 08:12:40|8312.4|8310.9|8312.3|8310.8|8312.6|8311.4|8312|8310.8|17
1650442370000|2022-04-20 08:12:50|8312.4|8310.9|8312.3|8310.8|8312.7|8311.5|8312.1|8310.6|14
1650442380000|2022-04-20 08:13:00|8312.2|8310.7|8312|8311.1|8312.4|8311.2|8311.7|8310.4|22
1650442390000|2022-04-20 08:13:10|8312.4|8310.9|8313|8311.5|8313|8311.6|8312.3|8310.8|11
1650442400000|2022-04-20 08:13:20|8313.1|8311.6|8313.1|8311.6|8313.2|8311.9|8312.8|8311.5|8
1650442410000|2022-04-20 08:13:30|8313.2|8311.7|8313.2|8311.7|8313.2|8311.7|8313.1|8311.6|7
1650442420000|2022-04-20 08:13:40|8313.1|8311.6|8312.7|8311.8|8313.1|8311.8|8312.7|8311.5|6
1650442430000|2022-04-20 08:13:50|8312.6|8311.7|8313.2|8311.7|8313.2|8311.9|8312.6|8311.4|14
1650442440000|2022-04-20 08:14:00|8313.3|8311.8|8313.5|8312|8313.6|8312.4|8313.1|8311.8|17
1650442450000|2022-04-20 08:14:10|8313.6|8312.1|8313.5|8312.6|8314|8312.7|8313.2|8312.1|18
1650442460000|2022-04-20 08:14:20|8313.6|8312.7|8313.7|8312.8|8313.9|8312.8|8313.4|8312.3|8
1650442470000|2022-04-20 08:14:30|8313.6|8312.7|8313.2|8312.3|8313.9|8312.7|8313.2|8312|23
1650442480000|2022-04-20 08:14:40|8313.1|8312.2|8313.7|8312.2|8313.8|8312.6|8313.1|8311.9|16
1650442490000|2022-04-20 08:14:50|8313.5|8312.6|8313.8|8312.3|8313.8|8312.6|8313.4|8312.2|8
1650442500000|2022-04-20 08:15:00|8313.9|8312.4|8314.4|8312.9|8314.5|8313.1|8313.8|8312.4|19
1650442510000|2022-04-20 08:15:10|8314.5|8313|8314.4|8312.9|8314.6|8313.5|8314.2|8312.9|15
1650442520000|2022-04-20 08:15:20|8314.5|8313|8314.6|8313.7|8314.7|8313.7|8314.1|8313|7
1650442530000|2022-04-20 08:15:30|8314.8|8313.9|8315|8314.1|8315.3|8314.1|8314.8|8313.7|10
1650442540000|2022-04-20 08:15:40|8315.1|8314.2|8315.4|8313.9|8315.4|8314.3|8315|8313.8|8
1650442550000|2022-04-20 08:15:50|8315.3|8313.8|8315.2|8314.3|8315.3|8314.4|8315.1|8313.8|11
1650442560000|2022-04-20 08:16:00|8315.5|8314|8315.6|8314.1|8315.9|8314.7|8315.3|8313.9|10
1650442570000|2022-04-20 08:16:10|8315.1|8314.2|8315.8|8314.9|8315.9|8315|8315.1|8314|24
1650442580000|2022-04-20 08:16:20|8316.1|8315.2|8316.4|8314.9|8316.4|8315.4|8315.8|8314.6|20
1650442590000|2022-04-20 08:16:30|8316.3|8314.8|8316.4|8314.9|8316.4|8315.3|8316|8314.8|17
1650442600000|2022-04-20 08:16:40|8316.3|8314.8|8316.6|8315.1|8316.8|8315.4|8315.9|8314.7|16
1650442610000|2022-04-20 08:16:50|8316.7|8315.2|8317|8315.5|8317|8315.7|8316.4|8315.2|14
1650442620000|2022-04-20 08:17:00|8316.9|8315.4|8317|8315.5|8317.1|8315.8|8316.7|8315.2|11
1650442630000|2022-04-20 08:17:10|8317.1|8315.6|8317|8315.5|8317.2|8316|8316.7|8315.5|13
1650442640000|2022-04-20 08:17:20|8317.1|8315.6|8317.3|8315.8|8317.6|8316.3|8317|8315.5|14
1650442650000|2022-04-20 08:17:30|8317.2|8315.7|8317|8315.5|8317.3|8316|8316.9|8315.5|19
1650442660000|2022-04-20 08:17:40|8317.1|8315.6|8317.3|8315.8|8317.4|8316|8316.9|8315.5|9
1650442670000|2022-04-20 08:17:50|8317.2|8315.7|8317.2|8315.7|8317.3|8315.8|8317.2|8315.7|9
1650442680000|2022-04-20 08:18:00|8317.3|8315.8|8317.1|8315.6|8317.3|8315.8|8317|8315.5|17
1650442690000|2022-04-20 08:18:10|8317.2|8315.7|8316.9|8315.4|8317.2|8315.7|8316.8|8315.3|9
1650442700000|2022-04-20 08:18:20|8316.8|8315.3|8316.9|8315.4|8316.9|8315.5|8316.4|8315|11
1650442710000|2022-04-20 08:18:30|8316.8|8315.3|8316.7|8315.8|8317|8315.8|8316.6|8315.3|8
1650442720000|2022-04-20 08:18:40|8316.8|8315.9|8317.4|8315.9|8317.6|8316.3|8316.8|8315.8|16
1650442730000|2022-04-20 08:18:50|8317.5|8316|8317.7|8316.2|8317.7|8316.4|8317.3|8316|8
1650442740000|2022-04-20 08:19:00|8317.6|8316.1|8317.6|8316.1|8317.7|8316.2|8317.1|8315.9|13
1650442750000|2022-04-20 08:19:10|8317.7|8316.2|8317.6|8316.1|8317.9|8316.7|8317.4|8315.9|16
1650442760000|2022-04-20 08:19:20|8317.7|8316.2|8318|8316.5|8318.2|8316.9|8317.7|8316.2|12
1650442770000|2022-04-20 08:19:30|8318.1|8316.6|8318|8316.5|8318.1|8316.6|8317.9|8316.4|8
1650442780000|2022-04-20 08:19:40|8317.9|8316.4|8317.9|8316.4|8318|8316.5|8317.8|8316.3|5
1650442790000|2022-04-20 08:19:50|8317.8|8316.3|8317.7|8316.2|8317.8|8316.3|8317.6|8316.1|6
1650442800000|2022-04-20 08:20:00|8317.8|8316.3|8317.4|8315.9|8317.8|8316.3|8316.9|8315.8|7
1650442810000|2022-04-20 08:20:10|8317.3|8315.8|8317.3|8315.8|8317.4|8315.9|8317.2|8315.7|5
1650442820000|2022-04-20 08:20:20|8317.2|8315.7|8317.4|8315.9|8317.4|8316.2|8317.1|8315.7|5
1650442830000|2022-04-20 08:20:30|8317.3|8315.8|8317.3|8315.8|8317.4|8315.9|8317.3|8315.8|13
1650442840000|2022-04-20 08:20:40|8317.1|8315.6|8316.4|8315.5|8317.1|8315.9|8316.4|8315.3|10
1650442850000|2022-04-20 08:20:50|8316.6|8315.1|8317|8315.5|8317|8315.5|8316.6|8315.1|7
1650442860000|2022-04-20 08:21:00|8317.1|8315.6|8317.1|8315.6|8317.4|8316.2|8316.8|8315.6|16
1650442870000|2022-04-20 08:21:10|8317.2|8315.7|8316.4|8314.9|8317.2|8315.7|8315.8|8314.6|12
1650442880000|2022-04-20 08:21:20|8316.7|8315.2|8317|8315.5|8317|8315.7|8316.5|8315.2|8
1650442890000|2022-04-20 08:21:30|8316.6|8315.7|8316.9|8315.4|8317|8315.7|8316.4|8315.2|10
1650442900000|2022-04-20 08:21:40|8316.8|8315.3|8316.3|8315.4|8316.8|8315.4|8316.3|8315.2|7
1650442910000|2022-04-20 08:21:50|8316.4|8315.5|8316|8314.5|8316.4|8315.5|8315.6|8314.4|7
1650442920000|2022-04-20 08:22:00|8315.9|8314.4|8315.3|8314.4|8315.9|8314.6|8315.2|8314.1|18
1650442930000|2022-04-20 08:22:10|8315.2|8314.3|8315.2|8314.3|8315.5|8314.3|8315.1|8313.9|7
1650442940000|2022-04-20 08:22:20|8315.1|8314.2|8315.1|8314.2|8315.1|8314.2|8315.1|8314.2|1
1650442950000|2022-04-20 08:22:30|8315|8314.1|8315.3|8313.8|8315.4|8314.2|8314.7|8313.5|18
1650442960000|2022-04-20 08:22:40|8314.9|8314|8315.1|8313.6|8315.2|8314|8314.7|8313.6|14
1650442970000|2022-04-20 08:22:50|8315|8313.5|8315.1|8313.6|8315.1|8313.6|8315|8313.5|8
1650442980000|2022-04-20 08:23:00|8315.2|8313.7|8315.3|8313.8|8315.3|8314.2|8315|8313.6|9
1650442990000|2022-04-20 08:23:10|8315.4|8313.9|8315.3|8313.8|8315.5|8314.3|8315|8313.8|12
1650443000000|2022-04-20 08:23:20|8315.4|8313.9|8315.2|8313.7|8315.4|8314.3|8314.9|8313.7|12
1650443010000|2022-04-20 08:23:30|8315.1|8313.6|8315.2|8313.7|8315.3|8313.8|8315.1|8313.6|8
1650443020000|2022-04-20 08:23:40|8315.3|8313.8|8315.2|8313.7|8315.3|8313.8|8315.2|8313.7|8
1650443030000|2022-04-20 08:23:50|8315.3|8313.8|8315|8313.5|8315.3|8313.8|8314.7|8313.3|12
1650443040000|2022-04-20 08:24:00|8314.9|8313.4|8314.6|8313.1|8315|8313.5|8314.6|8313.1|8
1650443050000|2022-04-20 08:24:10|8314.7|8313.2|8313.8|8312.3|8314.7|8313.2|8313.6|8312.2|24
1650443060000|2022-04-20 08:24:20|8313.7|8312.2|8314.1|8312.6|8314.1|8312.9|8313.7|8312.2|11
1650443070000|2022-04-20 08:24:30|8314|8312.5|8313.8|8312.3|8314.4|8313|8313.7|8312.3|17
1650443080000|2022-04-20 08:24:40|8313.9|8312.4|8313.6|8312.1|8314.1|8312.6|8313.4|8311.9|15
1650443090000|2022-04-20 08:24:50|8313.5|8312|8313.4|8311.9|8313.5|8312|8312.5|8311.3|26
1650443100000|2022-04-20 08:25:00|8313.3|8311.8|8313.5|8312|8313.6|8312.2|8313.1|8311.7|14
1650443110000|2022-04-20 08:25:10|8313.6|8312.1|8313.4|8311.9|8313.6|8312.2|8313|8311.7|13
1650443120000|2022-04-20 08:25:20|8313.3|8311.8|8313.3|8311.8|8313.4|8311.9|8313.2|8311.7|4
1650443130000|2022-04-20 08:25:30|8313.2|8311.7|8313.2|8311.7|8313.5|8312|8312.8|8311.7|17
1650443140000|2022-04-20 08:25:40|8312.8|8311.9|8313.4|8311.9|8313.4|8312.2|8312.8|8311.9|19
1650443150000|2022-04-20 08:25:50|8313.2|8312.3|8313.4|8311.9|8313.7|8312.5|8313.2|8311.9|19
1650443160000|2022-04-20 08:26:00|8313.5|8312|8313|8312.1|8313.7|8312.5|8312.9|8311.7|24
1650443170000|2022-04-20 08:26:10|8313.1|8312.2|8313|8311.5|8313.1|8312.2|8312.7|8311.5|11
1650443180000|2022-04-20 08:26:20|8313.1|8311.6|8313.1|8311.6|8313.1|8311.8|8312.6|8311.5|9
1650443190000|2022-04-20 08:26:30|8313|8311.5|8313|8311.5|8313.1|8311.6|8312.5|8311.4|17
1650443200000|2022-04-20 08:26:40|8312.9|8311.4|8312.2|8311.3|8312.9|8311.4|8312.1|8311.2|9
1650443210000|2022-04-20 08:26:50|8312.5|8311|8312.6|8311.1|8312.6|8311.1|8312.5|8311|2
1650443220000|2022-04-20 08:27:00|8312.1|8311.2|8312.2|8310.7|8312.4|8311.2|8312.1|8310.7|15
1650443230000|2022-04-20 08:27:10|8312.3|8310.8|8312.3|8310.8|8312.3|8310.8|8312.3|8310.8|1
1650443240000|2022-04-20 08:27:20|8312.2|8310.7|8312.2|8310.7|8312.3|8310.8|8312.1|8310.6|9
1650443250000|2022-04-20 08:27:30|8312.3|8310.8|8312.2|8311.3|8312.6|8311.5|8312.2|8310.8|19
1650443260000|2022-04-20 08:27:40|8312.3|8311.4|8312.5|8311|8312.6|8311.4|8312.2|8310.9|12
1650443270000|2022-04-20 08:27:50|8312.6|8311.1|8312.4|8310.9|8312.6|8311.1|8312.3|8310.8|9
1650443280000|2022-04-20 08:28:00|8312.5|8311|8312.8|8311.3|8312.8|8311.5|8312.2|8310.9|13
1650443290000|2022-04-20 08:28:10|8312.7|8311.2|8312.2|8310.7|8312.8|8311.5|8311.8|8310.7|20
1650443300000|2022-04-20 08:28:20|8312.3|8310.8|8312.1|8310.6|8312.3|8310.8|8312.1|8310.6|8
1650443310000|2022-04-20 08:28:30|8311.7|8310.8|8311.8|8310.9|8312.2|8311|8311.5|8310.4|23
1650443320000|2022-04-20 08:28:40|8311.7|8310.8|8311.7|8310.8|8312.1|8310.8|8311.7|8310.5|4
1650443330000|2022-04-20 08:28:50|8312|8310.5|8311.9|8310.4|8312.2|8311.1|8311.7|8310.3|17
1650443340000|2022-04-20 08:29:00|8311.8|8310.3|8311.7|8310.2|8311.9|8310.4|8311.6|8310.1|21
1650443350000|2022-04-20 08:29:10|8311.9|8310.4|8312|8310.5|8312|8310.7|8311.6|8310.3|10
1650443360000|2022-04-20 08:29:20|8312.2|8310.7|8312|8310.5|8312.2|8310.7|8311.9|8310.4|10
1650443370000|2022-04-20 08:29:30|8311.9|8310.4|8311.3|8309.8|8312.1|8310.6|8311|8309.5|29
1650443380000|2022-04-20 08:29:40|8311.2|8309.7|8310.7|8309.8|8311.4|8309.9|8310.7|8309.6|21
1650443390000|2022-04-20 08:29:50|8310.8|8309.9|8311.2|8309.7|8311.2|8310|8310.6|8309.5|10
1650443400000|2022-04-20 08:30:00|8311.3|8309.8|8311.3|8310.4|8311.9|8310.6|8311.1|8309.7|31
1650443410000|2022-04-20 08:30:10|8311.7|8310.2|8311.9|8310.4|8311.9|8310.6|8311.5|8310.1|9
1650443420000|2022-04-20 08:30:20|8311.7|8310.2|8311.4|8310.5|8311.7|8310.6|8311.3|8310.2|16
1650443430000|2022-04-20 08:30:30|8311.5|8310.6|8311.4|8310.5|8311.5|8310.6|8311.3|8310.4|10
1650443440000|2022-04-20 08:30:40|8311.7|8310.8|8311.8|8310.3|8311.9|8310.8|8311.4|8310.3|8
1650443450000|2022-04-20 08:30:50|8311.4|8310.5|8311.7|8310.8|8311.8|8310.8|8311.4|8310.3|8
1650443470000|2022-04-20 08:31:10|8311.6|8310.7|8311.7|8310.8|8311.7|8310.8|8311.6|8310.7|8
1650443480000|2022-04-20 08:31:20|8311.6|8310.7|8311.7|8310.8|8311.7|8310.8|8311.6|8310.7|10
1650443490000|2022-04-20 08:31:30|8311.9|8310.4|8311.8|8310.3|8312|8310.5|8311.7|8310.2|10
1650443500000|2022-04-20 08:31:40|8311.9|8310.4|8312|8310.5|8312|8310.8|8311.6|8310.2|15
1650443510000|2022-04-20 08:31:50|8312.1|8310.6|8311.7|8310.8|8312.2|8311.2|8311.7|8310.5|12
1650443520000|2022-04-20 08:32:00|8311.8|8310.9|8311.5|8310.6|8312.1|8310.9|8311.5|8310.4|16
1650443530000|2022-04-20 08:32:10|8311.6|8310.7|8311.8|8310.3|8311.8|8310.7|8311.4|8310.2|8
1650443540000|2022-04-20 08:32:20|8311.7|8310.2|8311.6|8310.1|8311.8|8310.3|8311.6|8310.1|8
1650443550000|2022-04-20 08:32:30|8311.7|8310.2|8311.8|8310.3|8311.8|8310.3|8311.7|8310.2|4
1650443560000|2022-04-20 08:32:40|8311.5|8310.6|8311.5|8310.6|8312|8310.7|8311.5|8310.3|11
1650443570000|2022-04-20 08:32:50|8311.6|8310.7|8312.1|8310.6|8312.2|8311.1|8311.5|8310.6|16
1650443580000|2022-04-20 08:33:00|8312.2|8310.7|8311.6|8310.7|8312.2|8310.9|8311.5|8310.5|17
1650443590000|2022-04-20 08:33:10|8311.5|8310.6|8311.4|8310.5|8312|8310.8|8311.4|8310.4|12
1650443600000|2022-04-20 08:33:20|8311.7|8310.2|8311.7|8310.2|8311.8|8310.5|8311.3|8310.2|10
1650443610000|2022-04-20 08:33:30|8311.8|8310.3|8312.1|8310.6|8312.2|8310.8|8311.6|8310.2|11
1650443620000|2022-04-20 08:33:40|8312.2|8310.7|8312.2|8310.7|8312.3|8311|8311.8|8310.6|17
1650443630000|2022-04-20 08:33:50|8312.1|8310.6|8311.9|8310.4|8312.1|8310.9|8311.8|8310.4|5
1650443640000|2022-04-20 08:34:00|8312|8310.5|8311.5|8310|8312|8310.6|8311|8309.8|18
1650443650000|2022-04-20 08:34:10|8311.6|8310.1|8311.6|8310.1|8311.6|8310.4|8311.2|8310|7
1650443660000|2022-04-20 08:34:20|8311.9|8310.4|8312.1|8310.6|8312.1|8310.8|8311.7|8310.4|6
1650443670000|2022-04-20 08:34:30|8312|8310.5|8311.9|8311|8312.5|8311.2|8311.6|8310.5|13
1650443680000|2022-04-20 08:34:40|8312.2|8310.7|8311.8|8310.9|8312.2|8310.9|8311.7|8310.6|9
1650443690000|2022-04-20 08:34:50|8312.1|8310.6|8313|8312.1|8313.1|8312.1|8311.7|8310.5|30
1650443700000|2022-04-20 08:35:00|8313.3|8311.8|8312.6|8311.7|8313.3|8312.2|8312.5|8311.4|27
1650443710000|2022-04-20 08:35:10|8312.4|8311.5|8312.8|8311.3|8312.9|8311.5|8312.4|8311.2|11
1650443720000|2022-04-20 08:35:20|8312.7|8311.2|8312.7|8311.2|8312.9|8311.7|8312.4|8311.2|16
1650443730000|2022-04-20 08:35:30|8313|8311.5|8313.8|8312.9|8314.1|8313|8312.7|8311.5|23
1650443740000|2022-04-20 08:35:40|8314.1|8312.6|8315.8|8314.3|8316|8314.8|8314|8312.6|28
1650443750000|2022-04-20 08:35:50|8315.7|8314.2|8315.2|8314.3|8315.7|8314.5|8314.7|8313.4|31
1650443760000|2022-04-20 08:36:00|8315.3|8314.4|8314.5|8313|8315.6|8314.4|8314.5|8313|16
1650443770000|2022-04-20 08:36:10|8314.4|8312.9|8314.9|8313.4|8315.1|8314.2|8314.2|8312.9|18
1650443780000|2022-04-20 08:36:20|8314.8|8313.3|8315.2|8313.7|8315.4|8314.1|8314.5|8313.3|18
1650443790000|2022-04-20 08:36:30|8315.3|8313.8|8315.3|8313.8|8315.6|8314.4|8314.9|8313.7|32
1650443800000|2022-04-20 08:36:40|8315.2|8313.7|8315.3|8314.4|8315.3|8314.4|8314.9|8313.7|18
1650443810000|2022-04-20 08:36:50|8315.5|8314|8315.3|8314.4|8315.6|8314.5|8315.2|8313.9|13
1650443820000|2022-04-20 08:37:00|8315.4|8314.5|8317.5|8316.6|8317.7|8316.6|8315.4|8314.2|33
1650443830000|2022-04-20 08:37:10|8317.6|8316.7|8317.4|8315.9|8318.2|8316.8|8317.1|8315.9|30
1650443840000|2022-04-20 08:37:20|8317.2|8316.3|8317.8|8316.3|8318.1|8316.9|8317.2|8316.2|21
1650443850000|2022-04-20 08:37:30|8317.5|8316.6|8317.3|8316.4|8317.6|8316.6|8317.1|8315.9|12
1650443860000|2022-04-20 08:37:40|8317.4|8316.5|8317.8|8316.3|8317.9|8316.6|8317.3|8315.9|23
1650443870000|2022-04-20 08:37:50|8317.7|8316.2|8317|8315.5|8317.7|8316.6|8317|8315.5|31
1650443880000|2022-04-20 08:38:00|8316.9|8315.4|8316.8|8315.3|8317.3|8316|8316.4|8315.2|34
1650443890000|2022-04-20 08:38:10|8316.7|8315.2|8316.9|8315.4|8316.9|8315.4|8316.7|8315.2|7
1650443900000|2022-04-20 08:38:20|8316.7|8315.8|8317|8315.5|8317.2|8315.8|8316.3|8315.2|19
1650443910000|2022-04-20 08:38:30|8317.1|8315.6|8317.3|8315.8|8317.4|8316|8316.9|8315.5|18
1650443920000|2022-04-20 08:38:40|8317|8316.1|8316.9|8316|8317.3|8316.1|8316.8|8315.3|11
1650443930000|2022-04-20 08:38:50|8317.2|8315.7|8316.7|8315.2|8317.2|8315.9|8316.4|8315.2|22
1650443940000|2022-04-20 08:39:00|8316.2|8315.3|8314.9|8314|8316.2|8315.3|8314.9|8313.5|29
1650443950000|2022-04-20 08:39:10|8315|8314.1|8315.4|8313.9|8315.6|8314.4|8314.6|8313.6|27
1650443960000|2022-04-20 08:39:20|8315.3|8313.8|8315.2|8314.3|8315.3|8314.3|8314.9|8313.8|10
1650443970000|2022-04-20 08:39:30|8315.1|8314.2|8315.3|8313.8|8315.6|8314.4|8314.9|8313.8|13
1650443980000|2022-04-20 08:39:40|8314.9|8314|8315|8314.1|8315.1|8314.2|8314.9|8314|8
1650443990000|2022-04-20 08:39:50|8314.9|8314|8314.5|8313.6|8314.9|8314|8314.5|8313.6|13
1650444000000|2022-04-20 08:40:00|8314.6|8313.7|8314.7|8313.8|8314.7|8313.8|8314.1|8312.9|18
1650444010000|2022-04-20 08:40:10|8314.9|8313.4|8315.5|8314|8315.6|8314.5|8314.7|8313.4|23
1650444020000|2022-04-20 08:40:20|8315.6|8314.1|8315.6|8314.7|8315.9|8314.7|8315.4|8314.1|21
1650444030000|2022-04-20 08:40:30|8315.5|8314.6|8315.6|8314.1|8315.9|8314.8|8315.4|8314|22
1650444040000|2022-04-20 08:40:40|8315.5|8314.6|8316|8314.5|8316.1|8315|8315.5|8314.4|14
1650444050000|2022-04-20 08:40:50|8316.1|8314.6|8316.2|8315.3|8316.5|8315.3|8315.7|8314.5|19
1650444060000|2022-04-20 08:41:00|8316.5|8315|8316|8315.1|8316.5|8315.2|8315.9|8314.9|10
1650444070000|2022-04-20 08:41:10|8316.1|8315.2|8316.1|8315.2|8316.7|8315.4|8316.1|8315|22
1650444080000|2022-04-20 08:41:20|8316.2|8315.3|8316.7|8315.2|8316.8|8315.9|8316.2|8315|22
1650444090000|2022-04-20 08:41:30|8316.6|8315.7|8317|8315.5|8317.1|8315.9|8316.6|8315.3|15
1650444100000|2022-04-20 08:41:40|8316.9|8315.4|8316.8|8315.9|8317.2|8316|8316.6|8315.4|23
1650444110000|2022-04-20 08:41:50|8316.9|8316|8317.3|8315.8|8317.4|8316.4|8316.9|8315.7|15
1650444120000|2022-04-20 08:42:00|8317.2|8316.3|8316.3|8315.4|8317.2|8316.3|8316.3|8315.2|21
1650444130000|2022-04-20 08:42:10|8316.6|8315.1|8316.7|8315.8|8317|8315.8|8316.3|8315.1|12
1650444140000|2022-04-20 08:42:20|8316.8|8315.9|8316.7|8315.8|8317.4|8316.4|8316.6|8315.5|26
1650444150000|2022-04-20 08:42:30|8316.9|8315.4|8317.5|8316|8317.6|8316.5|8316.7|8315.4|20
1650444160000|2022-04-20 08:42:40|8317.3|8316.4|8317.1|8316.2|8317.8|8316.7|8316.9|8316|26
1650444170000|2022-04-20 08:42:50|8317.4|8315.9|8316.9|8316|8317.7|8316.6|8316.8|8315.7|18
1650444180000|2022-04-20 08:43:00|8316.7|8315.8|8317.1|8316.2|8317.7|8316.5|8316.7|8315.7|24
1650444190000|2022-04-20 08:43:10|8317.2|8316.3|8317.6|8316.1|8317.6|8316.5|8317.2|8315.9|20
1650444200000|2022-04-20 08:43:20|8317.5|8316|8316.8|8315.9|8317.6|8316.3|8316.8|8315.9|14
1650444210000|2022-04-20 08:43:30|8317.2|8315.7|8317.6|8316.7|8317.9|8316.7|8316.8|8315.7|27
1650444220000|2022-04-20 08:43:40|8317.7|8316.8|8317.5|8316|8318.1|8317.1|8317.2|8315.9|28
1650444230000|2022-04-20 08:43:50|8317.4|8315.9|8317.2|8316.3|8317.5|8316.5|8317.2|8315.9|18
1650444240000|2022-04-20 08:44:00|8317.6|8316.1|8316.4|8315.5|8317.6|8316.4|8316.4|8315.4|19
1650444250000|2022-04-20 08:44:10|8316.3|8315.4|8316.6|8315.7|8316.9|8315.8|8316.3|8315.4|14
1650444260000|2022-04-20 08:44:20|8316.7|8315.8|8316.8|8315.3|8317.2|8316.1|8316.5|8315.3|17
1650444270000|2022-04-20 08:44:30|8316.9|8315.4|8317.5|8316|8317.6|8316.2|8316.9|8315.4|14
1650444280000|2022-04-20 08:44:40|8317.6|8316.1|8317.2|8315.7|8317.6|8316.1|8316.7|8315.5|18
1650444290000|2022-04-20 08:44:50|8316.8|8315.9|8316.8|8315.3|8317.2|8316|8316.4|8315.2|18
1650444300000|2022-04-20 08:45:00|8316.7|8315.2|8316.6|8315.7|8317|8315.8|8316.5|8315.2|28
1650444310000|2022-04-20 08:45:10|8317|8315.5|8316.9|8316|8317.6|8316.3|8316.6|8315.4|22
1650444320000|2022-04-20 08:45:20|8317.3|8315.8|8316.7|8315.8|8317.3|8316|8316.6|8315.5|28
1650444330000|2022-04-20 08:45:30|8316.6|8315.7|8316.9|8315.4|8317.1|8315.9|8316.5|8315.4|11
1650444340000|2022-04-20 08:45:40|8316.7|8315.8|8317.1|8315.6|8317.2|8316|8316.7|8315.5|7
1650444350000|2022-04-20 08:45:50|8316.7|8315.8|8316|8315.1|8317|8315.8|8316|8314.9|19
1650444360000|2022-04-20 08:46:00|8316.1|8315.2|8316.3|8314.8|8316.9|8315.7|8316|8314.8|21
1650444370000|2022-04-20 08:46:10|8316.4|8314.9|8316.1|8314.6|8316.5|8315.3|8315.9|8314.6|19
1650444380000|2022-04-20 08:46:20|8316.2|8314.7|8316.1|8315.2|8316.3|8315.2|8315.9|8314.6|15
1650444390000|2022-04-20 08:46:30|8316.4|8314.9|8316.5|8315|8316.8|8315.6|8316.1|8314.9|13
1650444400000|2022-04-20 08:46:40|8316.6|8315.1|8316.4|8315.5|8316.7|8315.5|8316.4|8315.1|3
1650444410000|2022-04-20 08:46:50|8316.8|8315.9|8317|8315.5|8317|8315.9|8316.5|8315.3|17
1650444420000|2022-04-20 08:47:00|8316.7|8315.8|8317|8316.1|8317.4|8316.2|8316.5|8315.4|28
1650444430000|2022-04-20 08:47:10|8316.9|8316|8316.6|8315.7|8317.2|8316|8316.6|8315.3|16
1650444440000|2022-04-20 08:47:20|8316.7|8315.8|8316.8|8315.9|8316.9|8316|8316.6|8315.7|10
1650444450000|2022-04-20 08:47:30|8316.7|8315.8|8316.9|8316|8317.2|8316.1|8316.6|8315.6|20
1650444460000|2022-04-20 08:47:40|8316.8|8315.9|8317|8316.1|8317.5|8316.2|8316.8|8315.6|20
1650444470000|2022-04-20 08:47:50|8316.9|8316|8317.1|8315.6|8317.2|8316.1|8316.8|8315.6|12
1650444480000|2022-04-20 08:48:00|8316.8|8315.9|8317|8316.1|8317.4|8316.1|8316.8|8315.5|16
1650444490000|2022-04-20 08:48:10|8317.1|8316.2|8317.5|8316|8317.5|8316.2|8316.8|8315.7|16
1650444500000|2022-04-20 08:48:20|8317.6|8316.1|8317.3|8316.4|8317.7|8316.6|8317.3|8316.1|10
1650444510000|2022-04-20 08:48:30|8317.4|8316.5|8317.4|8315.9|8317.7|8316.5|8317.1|8315.8|29
1650444520000|2022-04-20 08:48:40|8317.3|8315.8|8317.5|8316.6|8317.8|8316.6|8317|8315.8|19
1650444530000|2022-04-20 08:48:50|8317.4|8316.5|8317.5|8316|8317.6|8316.5|8317.2|8316|17
1650444540000|2022-04-20 08:49:00|8317.6|8316.1|8317.1|8316.2|8317.6|8316.2|8316.8|8315.6|22
1650444550000|2022-04-20 08:49:10|8317.2|8316.3|8318|8316.5|8318.2|8317.1|8317.2|8316.3|19
1650444560000|2022-04-20 08:49:20|8317.9|8316.4|8317.5|8316.6|8318|8316.9|8317.4|8316.4|17
1650444570000|2022-04-20 08:49:30|8317.4|8316.5|8317.5|8316.6|8318|8316.9|8317.4|8316.3|13
1650444580000|2022-04-20 08:49:40|8317.4|8316.5|8317.5|8316.6|8317.8|8316.7|8317.4|8316.2|10
1650444590000|2022-04-20 08:49:50|8317.6|8316.7|8317|8315.5|8317.8|8316.7|8316.6|8315.5|27
1650444600000|2022-04-20 08:50:00|8316.7|8315.8|8317.2|8316.3|8317.7|8316.5|8316.7|8315.5|21
1650444610000|2022-04-20 08:50:10|8317.1|8316.2|8317.5|8316|8317.6|8316.4|8317.1|8316|13
1650444620000|2022-04-20 08:50:20|8317.6|8316.1|8317.6|8316.1|8317.7|8316.5|8317.2|8316|17
1650444630000|2022-04-20 08:50:30|8317.3|8316.4|8317.6|8316.1|8317.6|8316.5|8317.2|8316|10
1650444640000|2022-04-20 08:50:40|8317.5|8316|8317.4|8316.5|8317.6|8316.5|8317.2|8316|9
1650444650000|2022-04-20 08:50:50|8317.7|8316.2|8317.8|8316.3|8317.8|8316.6|8317.4|8316.2|9
1650444660000|2022-04-20 08:51:00|8317.7|8316.2|8317.7|8316.2|8317.8|8316.3|8317.7|8316.2|5
1650444670000|2022-04-20 08:51:10|8317.4|8316.5|8317.4|8316.5|8317.4|8316.5|8317.4|8316.5|1
1650444680000|2022-04-20 08:51:20|8317.3|8316.4|8317.3|8316.4|8317.4|8316.5|8317.3|8316.4|5
1650444690000|2022-04-20 08:51:30|8317.4|8316.5|8317.4|8316.5|8317.5|8316.6|8317.3|8316.4|5
1650444700000|2022-04-20 08:51:40|8317.3|8316.4|8317.8|8316.3|8317.9|8316.7|8317.3|8316.3|13
1650444710000|2022-04-20 08:51:50|8317.5|8316.6|8317.3|8316.4|8317.6|8316.7|8317.3|8316.4|11
1650444720000|2022-04-20 08:52:00|8317.4|8316.5|8317.3|8316.4|8317.4|8316.5|8317.2|8316.3|14
1650444730000|2022-04-20 08:52:10|8317.4|8316.5|8317.8|8316.9|8318.1|8316.9|8317.3|8316.4|10
1650444740000|2022-04-20 08:52:20|8317.6|8316.7|8317.4|8316.5|8317.7|8316.7|8317.2|8316|24
1650444750000|2022-04-20 08:52:30|8317.7|8316.2|8317.8|8316.3|8318.1|8316.9|8317.5|8316.2|20
1650444760000|2022-04-20 08:52:40|8317.9|8316.4|8317.6|8316.7|8318|8316.8|8317.5|8316.2|17
1650444770000|2022-04-20 08:52:50|8317.7|8316.8|8318.5|8317.6|8319|8317.8|8317.7|8316.8|24
1650444780000|2022-04-20 08:53:00|8318.7|8317.2|8318.9|8318|8319|8318.1|8318.3|8317.1|34
1650444790000|2022-04-20 08:53:10|8318.7|8317.8|8318.9|8318|8319.1|8318.1|8318.6|8317.5|23
1650444800000|2022-04-20 08:53:20|8319|8318.1|8319.3|8318.4|8319.9|8318.7|8318.7|8317.6|36
1650444810000|2022-04-20 08:53:30|8319.2|8318.3|8319.6|8318.7|8320.6|8319.5|8319.1|8317.9|35
1650444820000|2022-04-20 08:53:40|8319.5|8318.6|8320|8318.5|8320.5|8319.3|8319.4|8318.3|35
1650444830000|2022-04-20 08:53:50|8319.9|8318.4|8319.8|8318.3|8320|8318.8|8319.5|8318.2|26
1650444840000|2022-04-20 08:54:00|8319.5|8318.6|8319.5|8318.6|8320|8318.9|8319.1|8317.9|15
1650444850000|2022-04-20 08:54:10|8319.6|8318.7|8319.2|8318.3|8320.1|8318.9|8319.2|8318.1|34
1650444860000|2022-04-20 08:54:20|8319.5|8318|8319.5|8318.6|8319.8|8318.6|8319|8317.9|23
1650444870000|2022-04-20 08:54:30|8319.9|8318.4|8319.2|8318.3|8320|8318.8|8319.1|8317.9|22
1650444880000|2022-04-20 08:54:40|8319.5|8318|8318.9|8318|8319.6|8318.3|8318.9|8317.8|20
1650444890000|2022-04-20 08:54:50|8319.3|8317.8|8318.7|8317.8|8319.3|8318.1|8318.6|8317.6|12
1650444900000|2022-04-20 08:55:00|8319|8317.5|8318.5|8317.6|8319.3|8318|8318.5|8317.4|27
1650444910000|2022-04-20 08:55:10|8318.2|8317.3|8318.2|8317.3|8318.6|8317.4|8318|8316.8|17
1650444920000|2022-04-20 08:55:20|8318.1|8317.2|8317.8|8316.9|8318.3|8317.2|8317.5|8316.4|37
1650444930000|2022-04-20 08:55:30|8317.6|8316.7|8318.1|8316.6|8318.4|8317.3|8317.4|8316|32
1650444940000|2022-04-20 08:55:40|8318.2|8316.7|8318.4|8317.5|8318.7|8317.5|8317.9|8316.6|21
1650444950000|2022-04-20 08:55:50|8318.5|8317.6|8318.5|8317|8318.7|8317.6|8318.3|8317|12
1650444960000|2022-04-20 08:56:00|8318|8317.1|8318|8317.1|8318.4|8317.3|8317.8|8316.6|20
1650444970000|2022-04-20 08:56:10|8317.9|8317|8318.3|8317.4|8318.4|8317.5|8317.9|8316.8|14
1650444980000|2022-04-20 08:56:20|8318.2|8317.3|8319.1|8317.6|8319.1|8317.9|8318.2|8317|15
1650444990000|2022-04-20 08:56:30|8318.8|8317.9|8319|8317.5|8319.1|8317.9|8318.8|8317.5|7
1650445000000|2022-04-20 08:56:40|8319.1|8317.6|8318.9|8317.4|8319.2|8318|8318.5|8317.4|25
1650445010000|2022-04-20 08:56:50|8318.8|8317.3|8319|8318.1|8319|8318.1|8318.6|8317.3|18
1650445020000|2022-04-20 08:57:00|8319.1|8317.6|8319.2|8317.7|8319.5|8318.2|8319|8317.6|16
1650445030000|2022-04-20 08:57:10|8319.1|8317.6|8319|8317.5|8319.1|8318|8318.7|8317.4|12
1650445040000|2022-04-20 08:57:20|8318.9|8317.4|8318.7|8317.8|8319.1|8317.9|8318.7|8317.4|13
1650445050000|2022-04-20 08:57:30|8319|8317.5|8319.4|8317.9|8319.4|8318.2|8318.9|8317.5|11
1650445060000|2022-04-20 08:57:40|8319.3|8317.8|8319.5|8318|8319.5|8318.4|8318.8|8317.8|19
1650445070000|2022-04-20 08:57:50|8319.3|8317.8|8319.4|8317.9|8319.6|8318.3|8318.9|8317.7|16
1650445080000|2022-04-20 08:58:00|8319.3|8318.4|8319.9|8318.4|8320|8318.8|8319.2|8318.3|12
1650445090000|2022-04-20 08:58:10|8319.8|8318.3|8319.4|8317.9|8319.9|8318.8|8319|8317.8|20
1650445100000|2022-04-20 08:58:20|8319.5|8318|8319.6|8318.1|8319.7|8318.5|8319.1|8317.8|21
1650445110000|2022-04-20 08:58:30|8319.7|8318.2|8319.5|8318|8319.7|8318.3|8319.2|8318|6
1650445120000|2022-04-20 08:58:40|8319.6|8318.1|8319.2|8318.3|8319.8|8318.6|8319|8318|23
1650445130000|2022-04-20 08:58:50|8319.5|8318|8319.5|8318.6|8319.6|8318.6|8319.4|8318|12
1650445140000|2022-04-20 08:59:00|8319.4|8318.5|8319.5|8318|8319.7|8318.5|8319.2|8318|9
1650445150000|2022-04-20 08:59:10|8319.1|8318.2|8319.4|8317.9|8319.6|8318.5|8319.1|8317.9|15
1650445160000|2022-04-20 08:59:20|8319.5|8318|8319.6|8318.1|8319.7|8318.4|8319.2|8317.9|20
1650445170000|2022-04-20 08:59:30|8319.5|8318|8319.3|8318.4|8319.7|8318.4|8319.3|8318|5
1650445180000|2022-04-20 08:59:40|8319.5|8318|8319.6|8318.1|8319.6|8318.3|8319.2|8317.9|7
1650445190000|2022-04-20 08:59:50|8319.3|8318.4|8319.8|8318.9|8320.2|8319|8319.3|8318.2|12
1650445200000|2022-04-20 09:00:00|8320.1|8318.6|8319.9|8318.4|8320.4|8319.2|8319.4|8318.1|28
1650445210000|2022-04-20 09:00:10|8319.8|8318.3|8320|8318.5|8320|8318.8|8319.7|8318.2|15
1650445220000|2022-04-20 09:00:20|8319.9|8318.4|8319.6|8318.7|8320.1|8318.9|8319.5|8318.2|15
1650445230000|2022-04-20 09:00:30|8319.7|8318.8|8319.4|8318.5|8320|8318.8|8319.4|8318.2|25
1650445240000|2022-04-20 09:00:40|8319.5|8318.6|8319.8|8318.3|8320.1|8319|8319.4|8318.2|33
1650445250000|2022-04-20 09:00:50|8319.6|8318.1|8319.2|8318.3|8319.6|8318.5|8319|8317.6|25
1650445260000|2022-04-20 09:01:00|8319.3|8318.4|8318.9|8318|8319.5|8318.4|8318.9|8317.8|18
1650445270000|2022-04-20 09:01:10|8319.2|8317.7|8319.4|8317.9|8319.5|8318.3|8319|8317.7|20
1650445280000|2022-04-20 09:01:20|8319.3|8317.8|8319.1|8318.2|8319.4|8318.3|8319.1|8317.8|6
1650445290000|2022-04-20 09:01:30|8319.4|8317.9|8319.1|8318.2|8319.6|8318.4|8318.8|8317.9|15
1650445300000|2022-04-20 09:01:40|8319.2|8318.3|8318.7|8317.8|8319.2|8318.3|8318.5|8317.6|18
1650445310000|2022-04-20 09:01:50|8318.6|8317.7|8318.7|8317.8|8318.9|8317.9|8318.4|8317.4|17
1650445320000|2022-04-20 09:02:00|8318.6|8317.7|8318.5|8317.6|8318.8|8317.7|8318.4|8317.3|18
1650445330000|2022-04-20 09:02:10|8318.6|8317.7|8318.4|8317.5|8319|8317.9|8318.3|8317.3|25
1650445340000|2022-04-20 09:02:20|8318.7|8317.2|8318.6|8317.7|8318.8|8317.7|8318.3|8317.1|16
1650445350000|2022-04-20 09:02:30|8318.5|8317.6|8318.6|8317.7|8319|8317.9|8318.4|8317.3|21
1650445360000|2022-04-20 09:02:40|8318.5|8317.6|8318.5|8317.6|8319|8317.9|8318.3|8317.2|24
1650445370000|2022-04-20 09:02:50|8318.4|8317.5|8319.3|8318.4|8319.8|8318.8|8318.4|8317.5|32
1650445380000|2022-04-20 09:03:00|8319.4|8318.5|8319|8318.1|8319.5|8318.6|8318.7|8317.8|17
1650445390000|2022-04-20 09:03:10|8319.3|8318.4|8319.6|8318.7|8319.8|8318.7|8319.1|8318.2|29
1650445400000|2022-04-20 09:03:20|8319.5|8318.6|8320.3|8319.4|8320.4|8319.4|8319.3|8318.4|22
1650445410000|2022-04-20 09:03:30|8320.2|8319.3|8320.6|8319.1|8320.6|8319.4|8320.2|8319|5
1650445420000|2022-04-20 09:03:40|8320.5|8319|8320.6|8319.1|8320.7|8319.5|8320.3|8319|12
1650445430000|2022-04-20 09:03:50|8320.7|8319.2|8320.5|8319.6|8320.9|8319.7|8320.3|8319.1|22
1650445440000|2022-04-20 09:04:00|8320.6|8319.7|8320.4|8319.5|8320.6|8319.7|8320.4|8319.5|13
1650445450000|2022-04-20 09:04:10|8320.3|8319.4|8320.4|8318.9|8320.6|8319.5|8320.1|8318.8|21
1650445460000|2022-04-20 09:04:20|8320.3|8318.8|8320.6|8319.7|8320.9|8319.7|8320.2|8318.8|16
1650445470000|2022-04-20 09:04:30|8320.5|8319.6|8320.6|8319.1|8321|8319.8|8320.3|8319|14
1650445480000|2022-04-20 09:04:40|8320.3|8319.4|8320.8|8319.3|8321|8319.7|8320.3|8319.1|27
1650445490000|2022-04-20 09:04:50|8320.9|8319.4|8320.8|8319.3|8320.9|8319.7|8320.5|8319.2|19
1650445500000|2022-04-20 09:05:00|8320.9|8319.4|8320.6|8319.7|8320.9|8319.7|8320.4|8319.3|8
1650445510000|2022-04-20 09:05:10|8320.5|8319.6|8320.8|8319.3|8321|8319.8|8320.4|8319.3|16
1650445520000|2022-04-20 09:05:20|8320.5|8319.6|8320|8319.1|8320.6|8319.6|8319.9|8318.6|18
1650445530000|2022-04-20 09:05:30|8320.1|8319.2|8320.2|8319.3|8320.3|8319.4|8320.1|8319.2|6
1650445540000|2022-04-20 09:05:40|8320.3|8319.4|8320.6|8319.7|8320.9|8319.7|8320.3|8319.4|8
1650445550000|2022-04-20 09:05:50|8320.5|8319.6|8320.5|8319.6|8320.6|8319.7|8320.5|8319.6|5
1650445560000|2022-04-20 09:06:00|8320.7|8319.8|8320.6|8319.7|8320.7|8319.8|8320.5|8319.6|6
1650445570000|2022-04-20 09:06:10|8320.8|8319.3|8320.1|8319.2|8320.8|8319.6|8320|8318.9|23
1650445580000|2022-04-20 09:06:20|8320.4|8318.9|8320.4|8318.9|8320.4|8319.2|8320|8318.8|9
1650445590000|2022-04-20 09:06:30|8320.6|8319.5|8320.5|8319.6|8320.6|8319.7|8320.3|8319.4|13
1650445600000|2022-04-20 09:06:40|8320.6|8319.7|8320.8|8319.3|8321.2|8319.9|8320.3|8319.3|26
1650445610000|2022-04-20 09:06:50|8320.9|8319.4|8320.7|8319.2|8320.9|8319.6|8320.2|8319.2|24
1650445620000|2022-04-20 09:07:00|8320.8|8319.3|8320.5|8319|8320.8|8319.5|8320|8318.7|24
1650445630000|2022-04-20 09:07:10|8320.6|8319.1|8320.4|8318.9|8320.6|8319.1|8320|8318.7|17
1650445640000|2022-04-20 09:07:20|8320.5|8319|8320.3|8318.8|8320.7|8319.4|8320.1|8318.7|16
1650445650000|2022-04-20 09:07:30|8320.2|8318.7|8320.2|8318.7|8320.3|8318.8|8320|8318.5|7
1650445660000|2022-04-20 09:07:40|8320.1|8318.6|8319.8|8318.9|8320.1|8318.9|8319.7|8318.6|4
1650445670000|2022-04-20 09:07:50|8320.2|8318.7|8320.3|8318.8|8320.4|8318.9|8319.6|8318.5|13
1650445680000|2022-04-20 09:08:00|8320.2|8318.7|8320.5|8319|8320.6|8319.3|8320|8318.7|22
1650445690000|2022-04-20 09:08:10|8320.4|8318.9|8320.3|8318.8|8320.5|8319.5|8319.7|8318.8|21
1650445700000|2022-04-20 09:08:20|8320.1|8318.6|8319.8|8318.9|8320.5|8319.3|8319.6|8318.6|20
1650445710000|2022-04-20 09:08:30|8320.1|8318.6|8319.7|8318.8|8320.1|8318.9|8319.6|8318.5|10
1650445720000|2022-04-20 09:08:40|8319.8|8318.9|8320.2|8319.3|8320.3|8319.4|8319.8|8318.7|21
1650445730000|2022-04-20 09:08:50|8320.3|8319.4|8320.5|8319.6|8320.9|8319.7|8320.2|8319.1|19
1650445740000|2022-04-20 09:09:00|8320.2|8319.3|8319.4|8318.5|8320.2|8319.3|8319.2|8318|25
1650445750000|2022-04-20 09:09:10|8319.6|8318.1|8319.6|8318.1|8319.7|8318.5|8319.1|8318|18
1650445760000|2022-04-20 09:09:20|8319.3|8318.4|8319|8318.1|8319.4|8318.5|8318.9|8318|14
1650445770000|2022-04-20 09:09:30|8319.3|8317.8|8319.6|8318.7|8319.6|8318.7|8319.1|8317.7|13
1650445780000|2022-04-20 09:09:40|8319.5|8318.6|8319.7|8318.8|8320.1|8318.9|8319.4|8318.3|17
1650445790000|2022-04-20 09:09:50|8319.8|8318.9|8319.7|8318.8|8320|8319|8319.6|8318.4|16
1650445800000|2022-04-20 09:10:00|8320|8318.5|8319.7|8318.8|8320.1|8318.9|8319.5|8318.4|14
1650445810000|2022-04-20 09:10:10|8319.6|8318.7|8319.6|8318.7|8319.9|8318.9|8319.5|8318.4|13
1650445820000|2022-04-20 09:10:20|8319.7|8318.8|8320.2|8319.3|8320.2|8319.3|8319.6|8318.4|16
1650445830000|2022-04-20 09:10:30|8320.3|8319.4|8320.6|8319.1|8320.7|8319.6|8320.2|8319.1|11
1650445840000|2022-04-20 09:10:40|8320.3|8319.4|8320.6|8319.1|8320.8|8319.4|8320.3|8319.1|10
1650445850000|2022-04-20 09:10:50|8320.1|8319.2|8320.1|8319.2|8320.5|8319.4|8320|8318.8|8
1650445860000|2022-04-20 09:11:00|8320|8319.1|8320.5|8319.6|8320.8|8319.8|8320|8319.1|15
1650445870000|2022-04-20 09:11:10|8320.6|8319.7|8320.2|8319.3|8320.6|8319.7|8320.1|8318.9|16
1650445880000|2022-04-20 09:11:20|8320.6|8319.1|8320.1|8318.6|8320.6|8319.1|8319.6|8318.6|21
1650445890000|2022-04-20 09:11:30|8320|8318.5|8320.2|8319.3|8320.6|8319.4|8320|8318.5|17
1650445900000|2022-04-20 09:11:40|8320.3|8319.4|8320.5|8319.6|8321|8319.8|8320.2|8319.2|20
1650445910000|2022-04-20 09:11:50|8320.6|8319.7|8320.8|8319.3|8320.9|8319.7|8320.4|8319|15
1650445920000|2022-04-20 09:12:00|8320.7|8319.2|8320.8|8319.3|8320.9|8319.6|8320.5|8319.2|12
1650445930000|2022-04-20 09:12:10|8320.9|8319.4|8320.9|8319.4|8320.9|8319.4|8320.7|8319.2|5
1650445940000|2022-04-20 09:12:20|8320.6|8319.7|8320.4|8319.5|8321|8319.8|8320.4|8319.4|10
1650445950000|2022-04-20 09:12:30|8320.3|8319.4|8320.1|8319.2|8320.5|8319.6|8320|8319.1|13
1650445960000|2022-04-20 09:12:40|8320|8319.1|8319.7|8318.2|8320.1|8319.2|8319.4|8318.1|11
1650445970000|2022-04-20 09:12:50|8319.8|8318.3|8320.2|8318.7|8320.2|8319|8319.5|8318.3|11
1650445980000|2022-04-20 09:13:00|8320.3|8318.8|8319.5|8318.6|8320.3|8319|8319.5|8318.6|13
1650445990000|2022-04-20 09:13:10|8319.6|8318.7|8319.7|8318.8|8320|8318.8|8319.6|8318.4|7
1650446000000|2022-04-20 09:13:20|8320|8319.1|8320.3|8319.4|8320.6|8319.5|8320|8318.9|18
1650446010000|2022-04-20 09:13:30|8320.4|8319.5|8321.2|8319.7|8321.2|8320.2|8320.3|8319.2|17
1650446020000|2022-04-20 09:13:40|8321|8320.1|8321.1|8320.2|8321.2|8320.2|8320.8|8319.6|18
1650446030000|2022-04-20 09:13:50|8321|8320.1|8321.2|8320.3|8321.4|8320.5|8321|8320.1|10
1650446040000|2022-04-20 09:14:00|8321|8320.1|8320.6|8319.7|8321.3|8320.2|8320.6|8319.6|20
1650446050000|2022-04-20 09:14:10|8320.9|8319.4|8320.9|8320|8320.9|8320|8320.6|8319.4|15
1650446060000|2022-04-20 09:14:20|8321|8320.1|8320.9|8320|8321.2|8320.1|8320.8|8319.6|21
1650446070000|2022-04-20 09:14:30|8321|8320.1|8320.6|8319.7|8321.3|8320.1|8320.6|8319.4|15
1650446080000|2022-04-20 09:14:40|8320.5|8319.6|8320.5|8319.6|8320.8|8319.9|8320.5|8319.6|12
1650446090000|2022-04-20 09:14:50|8320.6|8319.7|8320.5|8319.6|8320.6|8319.7|8320.4|8319.5|9
1650446100000|2022-04-20 09:15:00|8320.4|8319.5|8320|8319.1|8320.6|8319.6|8319.8|8318.6|26
1650446110000|2022-04-20 09:15:10|8319.9|8319|8320.1|8318.6|8320.2|8319.2|8319.6|8318.6|12
1650446120000|2022-04-20 09:15:20|8320|8318.5|8319.4|8317.9|8320|8318.7|8319.1|8317.9|22
1650446130000|2022-04-20 09:15:30|8319.3|8317.8|8319.4|8317.9|8319.5|8318.1|8318.9|8317.7|16
1650446140000|2022-04-20 09:15:40|8319.5|8318|8319.4|8317.9|8319.5|8318|8319.4|8317.9|8
1650446150000|2022-04-20 09:15:50|8319.5|8318|8319.4|8318.5|8319.7|8318.5|8319.4|8317.9|8
1650446160000|2022-04-20 09:16:00|8319.5|8318.6|8319.5|8318.6|8319.8|8318.8|8319.4|8318|23
1650446170000|2022-04-20 09:16:10|8319.8|8318.3|8319.3|8317.8|8319.8|8318.3|8319|8317.8|12
1650446180000|2022-04-20 09:16:20|8319.4|8317.9|8318.9|8317.4|8319.7|8318.4|8318.7|8317.4|24
1650446190000|2022-04-20 09:16:30|8319|8317.5|8318.8|8317.9|8319|8317.9|8318.5|8317.4|20
1650446200000|2022-04-20 09:16:40|8318.9|8318|8318.5|8317.6|8319.1|8318|8318.5|8317.2|18
1650446210000|2022-04-20 09:16:50|8318.4|8317.5|8318.7|8317.2|8318.8|8317.6|8318.3|8317.1|9
1650446220000|2022-04-20 09:17:00|8318.6|8317.1|8318.7|8317.2|8318.8|8317.4|8318.1|8317|13
1650446230000|2022-04-20 09:17:10|8318.5|8317.6|8318.2|8317.3|8318.7|8317.6|8318.1|8316.9|9
1650446240000|2022-04-20 09:17:20|8318.5|8317|8318.5|8317|8318.5|8317.2|8318.1|8316.9|7
1650446250000|2022-04-20 09:17:30|8318.4|8316.9|8318|8317.1|8318.5|8317.1|8317.8|8316.6|11
1650446260000|2022-04-20 09:17:40|8318.2|8316.7|8318.4|8316.9|8318.4|8316.9|8318.2|8316.7|13
1650446270000|2022-04-20 09:17:50|8318.3|8316.8|8318.3|8317.4|8318.6|8317.4|8318.1|8316.8|11
1650446280000|2022-04-20 09:18:00|8318.5|8317|8318|8317.1|8318.6|8317.3|8318|8316.8|10
1650446290000|2022-04-20 09:18:10|8317.8|8316.9|8317.4|8316.5|8317.8|8316.9|8317.2|8316|21
1650446300000|2022-04-20 09:18:20|8317.7|8316.2|8317.2|8316.3|8317.7|8316.3|8317|8315.8|16
1650446310000|2022-04-20 09:18:30|8317.3|8316.4|8317.9|8317|8318.1|8317|8317.2|8316.3|20
1650446320000|2022-04-20 09:18:40|8317.8|8316.9|8318|8316.5|8318|8317|8317.6|8316.4|6
1650446330000|2022-04-20 09:18:50|8317.9|8316.4|8317.1|8316.2|8318|8316.9|8317|8316.1|17
1650446340000|2022-04-20 09:19:00|8317|8316.1|8317.2|8315.7|8317.5|8316.3|8316.9|8315.7|19
1650446350000|2022-04-20 09:19:10|8317.3|8315.8|8317.1|8316.2|8317.3|8316.2|8317|8315.7|12
1650446360000|2022-04-20 09:19:20|8317|8316.1|8317|8316.1|8317.1|8316.1|8316.8|8315.6|7
1650446370000|2022-04-20 09:19:30|8317.1|8316.2|8317.3|8316.4|8317.6|8316.5|8317.1|8315.9|12
1650446380000|2022-04-20 09:19:40|8317.6|8316.1|8317.6|8316.7|8317.9|8316.8|8317.4|8316.1|10
1650446390000|2022-04-20 09:19:50|8317.7|8316.8|8318|8316.5|8318.1|8316.9|8317.5|8316.3|19
1650446400000|2022-04-20 09:20:00|8318.1|8316.6|8317.6|8316.7|8318.1|8317.1|8317.4|8316.2|18
1650446410000|2022-04-20 09:20:10|8317.5|8316.6|8317.8|8316.3|8317.8|8316.7|8317.5|8316.3|8
1650446420000|2022-04-20 09:20:20|8317.4|8316.5|8317.2|8316.3|8317.6|8316.5|8317.2|8316|13
1650446430000|2022-04-20 09:20:30|8317.4|8315.9|8317.6|8316.7|8317.6|8316.7|8317.3|8315.9|11
1650446440000|2022-04-20 09:20:40|8317.9|8316.4|8317.6|8316.1|8317.9|8316.6|8317.3|8315.9|12
1650446450000|2022-04-20 09:20:50|8317.7|8316.2|8317.5|8316|8317.7|8316.2|8317.5|8316|5
1650446460000|2022-04-20 09:21:00|8317.4|8315.9|8317.1|8316.2|8317.6|8316.5|8317|8315.8|17
1650446470000|2022-04-20 09:21:10|8317|8316.1|8316.1|8315.2|8317.2|8316.1|8315.9|8315|24
1650446480000|2022-04-20 09:21:20|8316.4|8314.9|8316.4|8315.5|8316.8|8315.8|8316.2|8314.9|21
1650446490000|2022-04-20 09:21:30|8316.5|8315.6|8316.4|8315.5|8316.5|8315.6|8316.3|8315.4|8
1650446510000|2022-04-20 09:21:50|8316|8315.1|8316.2|8315.3|8316.4|8315.3|8315.8|8314.7|15
1650446520000|2022-04-20 09:22:00|8316.1|8315.2|8316.1|8315.2|8316.3|8315.4|8316|8315.1|11
1650446530000|2022-04-20 09:22:10|8316.2|8315.3|8316.3|8315.4|8316.3|8315.4|8316.1|8315.2|4
1650446540000|2022-04-20 09:22:20|8316.6|8315.1|8315.6|8314.7|8316.7|8315.3|8315.6|8314.7|15
1650446550000|2022-04-20 09:22:30|8315.7|8314.8|8316.1|8314.6|8316.1|8314.9|8315.6|8314.5|13
1650446560000|2022-04-20 09:22:40|8315.8|8314.3|8315.7|8314.8|8316|8314.9|8315.5|8314.3|15
1650446570000|2022-04-20 09:22:50|8315.8|8314.9|8316|8314.5|8316|8314.9|8315.7|8314.4|6
1650446580000|2022-04-20 09:23:00|8315.7|8314.8|8316.1|8315.2|8316.2|8315.3|8315.7|8314.8|13
1650446590000|2022-04-20 09:23:10|8316|8315.1|8315.4|8314.5|8316|8315.1|8315.4|8314.2|14
1650446600000|2022-04-20 09:23:20|8315.5|8314.6|8315.2|8314.3|8315.6|8314.7|8315.2|8314.3|8
1650446610000|2022-04-20 09:23:30|8315.3|8314.4|8315.2|8314.3|8315.6|8314.5|8315.2|8314.1|18
1650446620000|2022-04-20 09:23:40|8315.5|8314.6|8315.8|8314.9|8316|8315|8315.5|8314.5|7
1650446630000|2022-04-20 09:23:50|8315.9|8315|8316|8315.1|8316.6|8315.7|8315.8|8314.9|22
1650446640000|2022-04-20 09:24:00|8316.4|8314.9|8316|8315.1|8316.4|8315.3|8315.8|8314.8|16
1650446650000|2022-04-20 09:24:10|8315.9|8315|8316.2|8315.3|8316.2|8315.3|8315.9|8314.7|10
1650446660000|2022-04-20 09:24:20|8316.3|8315.4|8316.7|8315.8|8316.9|8316|8316.2|8315.3|21
1650446670000|2022-04-20 09:24:30|8316.8|8315.9|8317.3|8316.4|8317.4|8316.4|8316.6|8315.5|14
1650446680000|2022-04-20 09:24:40|8317.4|8316.5|8316.8|8315.3|8317.4|8316.5|8316.1|8315.2|20
1650446690000|2022-04-20 09:24:50|8316.9|8315.4|8316.6|8315.7|8316.9|8315.7|8316.5|8315.3|4
1650446700000|2022-04-20 09:25:00|8316.5|8315.6|8316.2|8315.3|8316.9|8315.9|8316.2|8315.3|19
1650446710000|2022-04-20 09:25:10|8316.3|8315.4|8316.1|8315.2|8316.5|8315.5|8316.1|8314.9|10
1650446720000|2022-04-20 09:25:20|8316.2|8315.3|8316.1|8315.2|8316.3|8315.4|8316.1|8315.2|4
1650446730000|2022-04-20 09:25:30|8316.2|8315.3|8316.2|8315.3|8316.5|8315.3|8316.1|8315|8
1650446740000|2022-04-20 09:25:40|8316.1|8315.2|8316|8315.1|8316.1|8315.2|8315.6|8314.7|15
1650446750000|2022-04-20 09:25:50|8315.8|8314.9|8316.3|8315.4|8316.5|8315.6|8315.8|8314.9|18
1650446760000|2022-04-20 09:26:00|8316.6|8315.1|8316.5|8315.6|8316.7|8315.6|8316.4|8315.1|4
1650446770000|2022-04-20 09:26:10|8316.6|8315.7|8317.2|8316.3|8317.6|8316.5|8316.5|8315.6|16
1650446780000|2022-04-20 09:26:20|8317.5|8316.6|8317.6|8316.1|8317.6|8316.6|8317.2|8316.1|16
1650446790000|2022-04-20 09:26:30|8317.5|8316.6|8318.5|8317.6|8318.7|8317.6|8317.2|8316.1|29
1650446800000|2022-04-20 09:26:40|8318.6|8317.7|8319.8|8318.3|8319.8|8318.5|8318.6|8317.4|15
1650446810000|2022-04-20 09:26:50|8319.7|8318.2|8319.8|8318.9|8319.9|8319|8319.6|8318.2|12
1650446820000|2022-04-20 09:27:00|8319.7|8318.8|8320.4|8318.9|8320.4|8319.2|8319.7|8318.5|17
1650446830000|2022-04-20 09:27:10|8320.2|8319.3|8320.6|8319.1|8320.8|8319.7|8320|8319.1|22
1650446840000|2022-04-20 09:27:20|8320.7|8319.2|8320.6|8319.1|8320.7|8319.5|8320.3|8319.1|11
1650446850000|2022-04-20 09:27:30|8320.7|8319.2|8319.7|8318.8|8320.7|8319.4|8319.6|8318.5|27
1650446860000|2022-04-20 09:27:40|8320|8318.5|8319.6|8318.7|8320.2|8318.9|8319.5|8318.4|16
1650446870000|2022-04-20 09:27:50|8319.7|8318.8|8320.5|8319|8320.7|8319.4|8319.6|8318.7|18
1650446880000|2022-04-20 09:28:00|8320.4|8318.9|8320.5|8319|8320.5|8319|8320.4|8318.9|2
1650446890000|2022-04-20 09:28:10|8320.4|8319.5|8320.9|8319.4|8321|8319.8|8320.4|8319.2|11
1650446900000|2022-04-20 09:28:20|8321|8319.5|8321|8319.5|8321|8319.5|8320.9|8319.4|11
1650446910000|2022-04-20 09:28:30|8320.9|8319.4|8320.7|8319.8|8321|8319.9|8320.4|8319.2|22
1650446920000|2022-04-20 09:28:40|8320.8|8319.9|8321|8320.1|8321.3|8320.2|8320.8|8319.7|13
1650446930000|2022-04-20 09:28:50|8321.3|8319.8|8321.6|8320.1|8321.8|8320.7|8321|8319.8|24
1650446940000|2022-04-20 09:29:00|8321.3|8320.4|8321.3|8320.4|8321.7|8320.5|8321.3|8320|7
1650446950000|2022-04-20 09:29:10|8321.2|8320.3|8320.6|8319.1|8321.8|8320.6|8319.8|8318.9|32
1650446960000|2022-04-20 09:29:20|8320.5|8319|8319.6|8318.7|8320.6|8319.4|8319.5|8318.6|17
1650446970000|2022-04-20 09:29:30|8319.5|8318.6|8319.1|8318.2|8319.9|8318.6|8319|8317.8|24
1650446980000|2022-04-20 09:29:40|8319|8318.1|8319.1|8317.6|8319.3|8318.1|8318.7|8317.5|16
1650446990000|2022-04-20 09:29:50|8318.9|8318|8318.7|8317.2|8319.4|8318|8318.7|8317.2|25
1650447000000|2022-04-20 09:30:00|8318.6|8317.1|8318.6|8317.1|8318.9|8317.7|8318.2|8317|31
1650447010000|2022-04-20 09:30:10|8318.4|8316.9|8318.2|8317.3|8318.7|8317.6|8318|8316.8|27
1650447020000|2022-04-20 09:30:20|8318.1|8317.2|8318.3|8317.4|8318.3|8317.4|8318|8317.1|10
1650447030000|2022-04-20 09:30:30|8318|8317.1|8317.8|8316.3|8318|8317.1|8317.5|8316.3|19
1650447040000|2022-04-20 09:30:40|8317.9|8316.4|8317.8|8316.3|8317.9|8316.4|8317.8|8316.3|6
1650447050000|2022-04-20 09:30:50|8317.9|8316.4|8317.9|8316.4|8317.9|8316.4|8317.8|8316.3|3
1650447060000|2022-04-20 09:31:00|8317.7|8316.8|8318.3|8316.8|8318.4|8317.2|8317.7|8316.5|24
1650447070000|2022-04-20 09:31:10|8318.4|8316.9|8319|8317.5|8319|8317.8|8318.3|8316.8|20
1650447080000|2022-04-20 09:31:20|8319.1|8317.6|8318.9|8317.4|8319.1|8317.8|8318.7|8317.4|9
1650447090000|2022-04-20 09:31:30|8319|8317.5|8319.2|8317.7|8319.3|8318|8318.8|8317.3|14
1650447100000|2022-04-20 09:31:40|8319.1|8317.6|8318.9|8317.4|8319.4|8318.3|8318.4|8317.3|19
1650447110000|2022-04-20 09:31:50|8319|8317.5|8318.5|8317.6|8319|8317.8|8318.3|8317.4|20
1650447120000|2022-04-20 09:32:00|8318.3|8317.4|8318.2|8316.7|8318.5|8317.5|8318|8316.7|26
1650447130000|2022-04-20 09:32:10|8318.1|8316.6|8318.5|8317|8318.7|8317.6|8317.9|8316.6|17
1650447140000|2022-04-20 09:32:20|8318.6|8317.1|8318.9|8317.4|8319|8317.7|8318.6|8317.1|8
1650447150000|2022-04-20 09:32:30|8319|8317.5|8319.6|8318.1|8319.6|8318.1|8318.9|8317.4|10
1650447160000|2022-04-20 09:32:40|8319.1|8318.2|8319|8318.1|8319.4|8318.2|8318.8|8317.8|13
1650447170000|2022-04-20 09:32:50|8318.9|8318|8318.7|8317.2|8318.9|8318|8318.3|8317.1|15
1650447180000|2022-04-20 09:33:00|8318.8|8317.3|8318.3|8317.4|8318.8|8317.5|8318.2|8317|16
1650447190000|2022-04-20 09:33:10|8318.2|8317.3|8318.4|8316.9|8318.6|8317.4|8317.9|8316.6|29
1650447200000|2022-04-20 09:33:20|8318.3|8316.8|8318.4|8316.9|8318.4|8316.9|8318.3|8316.8|8
1650447210000|2022-04-20 09:33:30|8318.5|8317|8318.4|8316.9|8318.5|8317.3|8318.2|8316.9|5
1650447220000|2022-04-20 09:33:40|8318.5|8317|8318.6|8317.1|8318.6|8317.1|8318.4|8316.9|14
1650447230000|2022-04-20 09:33:50|8318.5|8317|8318.7|8317.8|8318.8|8317.8|8318.5|8317|9
1650447240000|2022-04-20 09:34:00|8318.8|8317.9|8318.7|8317.8|8319.1|8317.9|8318.6|8317.4|14
1650447250000|2022-04-20 09:34:10|8319|8317.5|8319.2|8317.7|8319.2|8318.1|8318.9|8317.5|15
1650447260000|2022-04-20 09:34:20|8319.1|8317.6|8319.2|8318.3|8319.6|8318.4|8318.8|8317.6|15
1650447270000|2022-04-20 09:34:30|8319.1|8318.2|8320.1|8318.6|8320.1|8318.9|8319.1|8318.2|7
1650447280000|2022-04-20 09:34:40|8320|8318.5|8319.2|8317.7|8320.1|8318.7|8318.9|8317.7|14
1650447290000|2022-04-20 09:34:50|8319.3|8317.8|8319.3|8317.8|8319.4|8318.2|8318.9|8317.7|19
1650447300000|2022-04-20 09:35:00|8319|8318.1|8319.9|8318.4|8319.9|8318.5|8319|8317.9|8
1650447310000|2022-04-20 09:35:10|8319.8|8318.3|8319.9|8318.4|8319.9|8318.9|8319.5|8318.1|21
1650447320000|2022-04-20 09:35:20|8320|8318.5|8319.9|8318.4|8320.1|8318.9|8319.4|8318.2|25
1650447330000|2022-04-20 09:35:30|8319.5|8318.6|8319.8|8318.3|8319.8|8318.6|8319.3|8318.2|12
1650447340000|2022-04-20 09:35:40|8319.5|8318.6|8319.9|8318.4|8320|8318.7|8319.4|8318.2|19
1650447350000|2022-04-20 09:35:50|8319.5|8318.6|8319.7|8318.8|8319.9|8318.9|8319.4|8318.2|24
1650447360000|2022-04-20 09:36:00|8319.6|8318.7|8320.4|8318.9|8320.4|8318.9|8319.5|8318.3|35
1650447370000|2022-04-20 09:36:10|8320.3|8318.8|8320.4|8318.9|8320.4|8318.9|8320|8318.5|25
1650447380000|2022-04-20 09:36:20|8320.2|8318.7|8324.4|8322.9|8325.2|8323.6|8319.7|8318.3|45
1650447390000|2022-04-20 09:36:30|8324.6|8323.1|8318.7|8317.2|8325.9|8324.4|8317.2|8307.3|62
1650447400000|2022-04-20 09:36:40|8318.8|8317.3|8319.7|8318.2|8321.4|8318.2|8318.7|8315.7|70
1650447410000|2022-04-20 09:36:50|8320.6|8317.6|8320.5|8319|8320.8|8319.3|8319.5|8317.6|54
1650447420000|2022-04-20 09:37:00|8320.6|8319.1|8321.7|8320.2|8321.8|8320.4|8320.3|8318.8|42
1650447430000|2022-04-20 09:37:10|8321.8|8320.3|8323.5|8322|8323.6|8322.1|8321.7|8320.3|56
1650447440000|2022-04-20 09:37:20|8323.6|8322.1|8325.8|8324.3|8326.1|8324.6|8323.5|8322|56
1650447450000|2022-04-20 09:37:30|8325.6|8324.1|8325.8|8324.3|8326.5|8325|8325.2|8323.7|54
1650447460000|2022-04-20 09:37:40|8325.2|8323.7|8326.3|8324.8|8326.5|8325|8325.2|8323.7|49
1650447470000|2022-04-20 09:37:50|8326.5|8325|8327.7|8326.2|8327.7|8326.2|8326.2|8324.7|42
1650447480000|2022-04-20 09:38:00|8327.5|8326|8328.9|8327.4|8329.2|8327.7|8327.5|8326|37
1650447490000|2022-04-20 09:38:10|8329.1|8327.6|8330.3|8328.8|8330.5|8329|8329.1|8327.6|39
1650447500000|2022-04-20 09:38:20|8330.2|8328.7|8333.1|8331.6|8333.3|8331.8|8330.2|8328.7|51
1650447510000|2022-04-20 09:38:30|8332.9|8331.4|8333.2|8331.7|8333.3|8331.8|8332.5|8331|36
1650447520000|2022-04-20 09:38:40|8333.4|8331.9|8335.7|8334.2|8336.2|8334.7|8333.4|8331.9|31
1650447530000|2022-04-20 09:38:50|8335.6|8334.1|8334.5|8333|8335.9|8334.4|8334.5|8333|42
1650447540000|2022-04-20 09:39:00|8334.6|8333.1|8332.4|8330.9|8334.7|8333.2|8332.3|8330.9|45
1650447550000|2022-04-20 09:39:10|8332.5|8331|8331.3|8329.8|8332.8|8331.3|8331.3|8329.8|35
1650447560000|2022-04-20 09:39:20|8331.2|8329.7|8329.9|8329|8331.2|8329.7|8329.7|8328.5|32
1650447570000|2022-04-20 09:39:30|8330.2|8328.7|8330.3|8328.8|8330.4|8329.2|8329.8|8328.6|22
1650447580000|2022-04-20 09:39:40|8330.1|8328.6|8329.7|8328.2|8330.2|8328.7|8328.8|8327.7|27
1650447590000|2022-04-20 09:39:50|8329.5|8328.6|8328.8|8327.3|8329.9|8328.6|8328.4|8327.2|32
1650447600000|2022-04-20 09:40:00|8328.7|8327.2|8327|8326.1|8328.8|8327.6|8327|8325.8|33
1650447610000|2022-04-20 09:40:10|8327.1|8326.2|8327.1|8325.6|8327.6|8326.4|8326.5|8325.2|34
1650447620000|2022-04-20 09:40:20|8327|8325.5|8326.8|8325.9|8327.2|8325.9|8326.5|8325.3|24
1650447630000|2022-04-20 09:40:30|8327.1|8325.6|8327.3|8325.8|8327.3|8325.9|8326.5|8325.3|26
1650447640000|2022-04-20 09:40:40|8327.2|8325.7|8327.9|8326.4|8327.9|8326.4|8327|8325.6|22
1650447650000|2022-04-20 09:40:50|8327.7|8326.2|8328.4|8326.9|8328.5|8327|8327|8325.7|22
1650447660000|2022-04-20 09:41:00|8328.3|8326.8|8328.3|8326.8|8329.1|8327.9|8328|8326.8|37
1650447670000|2022-04-20 09:41:10|8328.2|8326.7|8327.7|8326.2|8328.3|8326.8|8327.7|8326.2|13
1650447680000|2022-04-20 09:41:20|8327.8|8326.3|8327.9|8326.4|8328.2|8326.9|8327.7|8326.2|25
1650447690000|2022-04-20 09:41:30|8328|8326.5|8328.7|8327.2|8328.8|8327.3|8327.9|8326.5|21
1650447700000|2022-04-20 09:41:40|8328.8|8327.3|8328.6|8327.1|8328.9|8327.5|8328.4|8327|14
1650447710000|2022-04-20 09:41:50|8328.2|8327.3|8329.1|8327.6|8329.1|8327.9|8328.2|8326.8|25
1650447720000|2022-04-20 09:42:00|8329|8327.5|8330.2|8328.7|8330.5|8329.4|8329|8327.5|29
1650447730000|2022-04-20 09:42:10|8330.3|8328.8|8330.7|8329.2|8330.8|8329.4|8330|8328.7|14
1650447740000|2022-04-20 09:42:20|8330.6|8329.1|8330|8328.5|8330.7|8329.5|8329|8327.9|28
1650447750000|2022-04-20 09:42:30|8329.9|8328.4|8329.1|8327.6|8329.9|8328.6|8328.5|8327.3|19
1650447760000|2022-04-20 09:42:40|8329.2|8327.7|8329.7|8328.2|8329.7|8328.4|8329|8327.7|18
1650447770000|2022-04-20 09:42:50|8329.8|8328.3|8329.9|8328.4|8330|8328.7|8329.2|8328|22
1650447780000|2022-04-20 09:43:00|8329.7|8328.8|8329.3|8328.4|8329.8|8328.8|8329|8328.1|31
1650447790000|2022-04-20 09:43:10|8329.6|8328.1|8330|8329.1|8330.2|8329.1|8329.6|8328.1|16
1650447800000|2022-04-20 09:43:20|8329.9|8329|8330.4|8328.9|8330.6|8329.4|8329.7|8328.5|31
1650447810000|2022-04-20 09:43:30|8330.3|8328.8|8330.3|8328.8|8330.5|8329.2|8329.7|8328.6|18
1650447820000|2022-04-20 09:43:40|8330.5|8329|8329.9|8329|8330.5|8329.1|8329.6|8328.4|28
1650447830000|2022-04-20 09:43:50|8330.2|8328.7|8330.3|8328.8|8330.5|8329.3|8329.7|8328.6|24
1650447840000|2022-04-20 09:44:00|8330.2|8328.7|8330.8|8329.3|8331|8329.6|8330|8328.7|23
1650447850000|2022-04-20 09:44:10|8330.7|8329.2|8330.8|8329.3|8331|8329.7|8330.2|8328.9|19
1650447860000|2022-04-20 09:44:20|8330.7|8329.2|8331|8329.5|8331|8329.6|8330.4|8329.1|10
1650447870000|2022-04-20 09:44:30|8331.1|8329.6|8331.2|8329.7|8331.2|8329.9|8330.7|8329.2|18
1650447880000|2022-04-20 09:44:40|8331.1|8329.6|8331.3|8330.4|8331.6|8330.4|8330.7|8329.5|19
1650447890000|2022-04-20 09:44:50|8331.4|8330.5|8331.5|8330|8331.6|8330.5|8331.3|8330|20
1650447900000|2022-04-20 09:45:00|8331.4|8329.9|8331.7|8330.2|8331.9|8330.5|8331.3|8329.9|24
1650447910000|2022-04-20 09:45:10|8331.8|8330.3|8331.5|8330|8332.1|8330.9|8331.5|8330|34
1650447920000|2022-04-20 09:45:20|8331.6|8330.1|8332.3|8330.8|8332.6|8331.6|8331.4|8329.9|27
1650447930000|2022-04-20 09:45:30|8332.1|8330.6|8331.5|8330|8332.2|8331|8331.3|8330|17
1650447940000|2022-04-20 09:45:40|8331.4|8330.5|8331.6|8330.1|8332|8330.7|8331.3|8329.9|23
1650447950000|2022-04-20 09:45:50|8331.3|8330.4|8332.4|8330.9|8332.4|8331.1|8331.3|8330.4|14
1650447960000|2022-04-20 09:46:00|8332.1|8331.2|8331.6|8330.7|8332.4|8331.2|8331.6|8330.6|23
1650447970000|2022-04-20 09:46:10|8331.9|8330.4|8331.8|8330.9|8332.4|8331.2|8331.5|8330.4|26
1650447980000|2022-04-20 09:46:20|8331.9|8331|8332.8|8331.3|8332.8|8331.6|8331.8|8330.6|25
1650447990000|2022-04-20 09:46:30|8332.7|8331.2|8332.4|8331.5|8332.8|8331.6|8332.3|8330.9|17
1650448000000|2022-04-20 09:46:40|8332.7|8331.2|8332.7|8331.8|8333|8331.9|8332.3|8331.1|21
1650448010000|2022-04-20 09:46:50|8333|8331.5|8332.3|8331.4|8333.1|8332|8332.2|8331.2|28
1650448020000|2022-04-20 09:47:00|8332.4|8331.5|8332.8|8331.9|8333|8332|8332.3|8331.3|21
1650448030000|2022-04-20 09:47:10|8332.9|8332|8333|8332.1|8333.3|8332.1|8332.7|8331.5|20
1650448040000|2022-04-20 09:47:20|8333.3|8331.8|8332.2|8331.3|8333.3|8331.8|8332.1|8330.9|25
1650448050000|2022-04-20 09:47:30|8332.1|8331.2|8332.4|8330.9|8332.8|8331.7|8332.1|8330.8|25
1650448060000|2022-04-20 09:47:40|8332.3|8330.8|8331.8|8330.3|8332.5|8331.2|8331.7|8330.3|29
1650448070000|2022-04-20 09:47:50|8331.5|8330.6|8332|8330.5|8332|8330.8|8331.4|8330.3|17
1650448080000|2022-04-20 09:48:00|8331.9|8330.4|8331.9|8330.4|8332.1|8330.6|8331.8|8330.3|17
1650448090000|2022-04-20 09:48:10|8331.8|8330.3|8331.9|8330.4|8332|8330.5|8331.7|8330.2|13
1650448100000|2022-04-20 09:48:20|8331.8|8330.3|8332.2|8330.7|8332.3|8330.9|8331.8|8330.3|19
1650448110000|2022-04-20 09:48:30|8332.1|8330.6|8332.6|8331.1|8332.8|8331.4|8331.9|8330.6|20
1650448120000|2022-04-20 09:48:40|8332.1|8331.2|8332.2|8330.7|8332.6|8331.3|8332|8330.6|30
1650448130000|2022-04-20 09:48:50|8332.3|8330.8|8332.6|8331.1|8332.6|8331.2|8332.1|8330.7|20
1650448140000|2022-04-20 09:49:00|8332.7|8331.2|8333.1|8331.6|8333.1|8331.9|8332.5|8331.2|15
1650448150000|2022-04-20 09:49:10|8333.2|8331.7|8333.3|8331.8|8333.3|8331.9|8332.8|8331.3|24
1650448160000|2022-04-20 09:49:20|8333|8332.1|8334.2|8332.7|8334.2|8332.7|8333|8331.9|13
1650448170000|2022-04-20 09:49:30|8334.3|8332.8|8334.9|8333.4|8334.9|8333.6|8333.9|8332.6|19
1650448180000|2022-04-20 09:49:40|8335|8333.5|8334.9|8334|8335.6|8334.4|8334.7|8333.4|30
1650448190000|2022-04-20 09:49:50|8335|8333.5|8334.6|8333.1|8335|8333.5|8334.3|8333|20
1650448200000|2022-04-20 09:50:00|8334.7|8333.2|8334.5|8333|8334.7|8333.5|8333.9|8332.7|20
1650448210000|2022-04-20 09:50:10|8334.2|8333.3|8333.8|8332.3|8334.4|8333.4|8333.6|8332.1|23
1650448220000|2022-04-20 09:50:20|8333.5|8332.6|8334.4|8333.5|8334.6|8333.5|8333.4|8332.3|16
1650448230000|2022-04-20 09:50:30|8334.5|8333.6|8335.2|8333.7|8335.3|8334|8334.5|8333.4|25
1650448240000|2022-04-20 09:50:40|8335|8334.1|8334.5|8333|8335.1|8334.2|8334.3|8332.9|15
1650448250000|2022-04-20 09:50:50|8334.6|8333.1|8335|8334.1|8335.3|8334.1|8334.2|8333|20
1650448260000|2022-04-20 09:51:00|8334.9|8334|8334.9|8333.4|8335.2|8334.1|8334.4|8333.2|24
1650448270000|2022-04-20 09:51:10|8335|8333.5|8335.1|8333.6|8335.1|8333.9|8334.5|8333.1|24
1650448280000|2022-04-20 09:51:20|8334.9|8333.4|8334.7|8333.2|8335|8333.6|8334.1|8332.9|17
1650448290000|2022-04-20 09:51:30|8334.6|8333.1|8334.3|8333.4|8334.7|8333.4|8334.1|8332.8|26
1650448300000|2022-04-20 09:51:40|8334.4|8333.5|8334.3|8333.4|8334.5|8333.6|8333.8|8332.7|21
1650448310000|2022-04-20 09:51:50|8334.2|8333.3|8335|8334.1|8335.3|8334.3|8334.2|8333.1|23
1650448320000|2022-04-20 09:52:00|8334.9|8334|8335.1|8333.6|8335.2|8334.1|8334.8|8333.5|20
1650448330000|2022-04-20 09:52:10|8335.2|8333.7|8334.8|8333.3|8335.3|8334.1|8334.4|8333.2|39
1650448340000|2022-04-20 09:52:20|8334.9|8333.4|8334.7|8333.2|8334.9|8333.6|8334.2|8332.8|16
1650448350000|2022-04-20 09:52:30|8334.8|8333.3|8334.1|8332.6|8334.8|8333.3|8333.8|8332.6|15
1650448360000|2022-04-20 09:52:40|8334|8332.5|8333.6|8332.1|8334|8332.5|8333.6|8332.1|9
1650448370000|2022-04-20 09:52:50|8333.3|8332.4|8333.1|8332.2|8333.7|8332.6|8333.1|8331.9|22
1650448380000|2022-04-20 09:53:00|8333.2|8332.3|8333.5|8332|8333.5|8332.3|8333.2|8331.9|5
1650448390000|2022-04-20 09:53:10|8333.4|8331.9|8333.5|8332|8333.6|8332.3|8332.9|8331.8|10
1650448400000|2022-04-20 09:53:20|8333.6|8332.1|8333.8|8332.3|8333.8|8332.6|8333.4|8332|17
1650448410000|2022-04-20 09:53:30|8333.7|8332.2|8333.2|8332.3|8333.8|8332.4|8333.1|8332|20
1650448420000|2022-04-20 09:53:40|8333|8332.1|8333.7|8332.2|8333.8|8332.4|8332.9|8331.8|26
1650448430000|2022-04-20 09:53:50|8333.8|8332.3|8332.9|8332|8333.8|8332.5|8332.8|8331.7|15
1650448440000|2022-04-20 09:54:00|8333.2|8331.7|8333.3|8331.8|8333.5|8332|8333.1|8331.6|15
1650448450000|2022-04-20 09:54:10|8333.2|8331.7|8333.2|8331.7|8333.3|8331.8|8333.2|8331.7|9
1650448460000|2022-04-20 09:54:20|8333.3|8331.8|8333.1|8331.6|8333.3|8331.8|8333.1|8331.6|5
1650448470000|2022-04-20 09:54:30|8333.2|8331.7|8333.1|8331.6|8333.2|8331.7|8333.1|8331.6|4
1650448480000|2022-04-20 09:54:40|8333.2|8331.7|8332.6|8331.1|8333.3|8331.9|8332.5|8331.1|21
1650448490000|2022-04-20 09:54:50|8332.7|8331.2|8332.7|8331.2|8333.2|8331.8|8332.3|8331.1|24
1650448500000|2022-04-20 09:55:00|8332.8|8331.3|8332.1|8331.2|8332.8|8331.5|8332|8330.9|26
1650448510000|2022-04-20 09:55:10|8332.4|8330.9|8332.5|8331|8332.5|8331.3|8331.9|8330.7|14
1650448520000|2022-04-20 09:55:20|8332.4|8330.9|8331.4|8330.5|8332.5|8331|8331.3|8330.4|16
1650448530000|2022-04-20 09:55:30|8332|8330.9|8332|8330.5|8332.1|8330.9|8331.7|8330.4|17
1650448540000|2022-04-20 09:55:40|8331.9|8330.4|8332|8330.5|8332|8330.6|8331.3|8330.1|17
1650448550000|2022-04-20 09:55:50|8331.9|8330.4|8331.5|8330|8331.9|8330.4|8331.4|8329.9|15
1650448560000|2022-04-20 09:56:00|8331.4|8329.9|8331.5|8330|8331.5|8330.4|8331.1|8329.8|12
1650448570000|2022-04-20 09:56:10|8331.4|8329.9|8331.2|8330.3|8331.6|8330.4|8331.2|8329.9|11
1650448580000|2022-04-20 09:56:20|8331.3|8330.4|8331.4|8330.5|8331.7|8330.5|8331.2|8330.1|13
1650448590000|2022-04-20 09:56:30|8331.7|8330.8|8332|8330.5|8332.2|8331|8331.7|8330.4|18
1650448600000|2022-04-20 09:56:40|8331.9|8330.4|8331.3|8330.4|8331.9|8330.5|8331.2|8330|15
1650448610000|2022-04-20 09:56:50|8331.5|8330.6|8331.7|8330.2|8331.8|8330.6|8331.5|8330.1|10
1650448620000|2022-04-20 09:57:00|8331.6|8330.1|8331.4|8329.9|8331.6|8330.4|8331.1|8329.9|19
1650448630000|2022-04-20 09:57:10|8331.3|8329.8|8331.1|8329.6|8331.4|8330.2|8330.7|8329.6|12
1650448640000|2022-04-20 09:57:20|8331.2|8329.7|8330.5|8329.6|8331.2|8329.9|8330.5|8329.4|17
1650448650000|2022-04-20 09:57:30|8330.7|8329.8|8331.2|8329.7|8331.2|8330.1|8330.7|8329.5|7
1650448660000|2022-04-20 09:57:40|8331.1|8329.6|8330.9|8330|8331.2|8330.1|8330.7|8329.5|13
1650448670000|2022-04-20 09:57:50|8331|8330.1|8331|8329.5|8331.2|8330.1|8330.7|8329.5|7
1650448680000|2022-04-20 09:58:00|8330.5|8329.6|8330.4|8329.5|8330.9|8329.7|8330.4|8329.3|17
1650448690000|2022-04-20 09:58:10|8330.8|8329.3|8330.8|8329.3|8331.1|8329.9|8330.7|8329.2|15
1650448700000|2022-04-20 09:58:20|8330.9|8329.4|8330.4|8329.5|8330.9|8329.6|8330.3|8328.9|17
1650448710000|2022-04-20 09:58:30|8330.3|8329.4|8330.1|8328.6|8330.4|8329.4|8329.5|8328.2|28
1650448720000|2022-04-20 09:58:40|8329.8|8328.9|8330|8328.5|8330.2|8328.9|8329.7|8328.4|16
1650448730000|2022-04-20 09:58:50|8329.9|8328.4|8330.4|8328.9|8330.7|8329.4|8329.9|8328.4|23
1650448740000|2022-04-20 09:59:00|8330.3|8328.8|8330.4|8328.9|8330.5|8329.2|8330.1|8328.7|17
1650448750000|2022-04-20 09:59:10|8330.5|8329|8330.3|8328.8|8330.6|8329.2|8330|8328.8|13
1650448760000|2022-04-20 09:59:20|8330.4|8328.9|8330.5|8329.6|8330.9|8329.7|8330.2|8328.9|22
1650448770000|2022-04-20 09:59:30|8330.6|8329.7|8330.2|8329.3|8331|8330.1|8330.1|8329.2|30
1650448780000|2022-04-20 09:59:40|8330.1|8329.2|8330.3|8328.8|8330.5|8329.4|8330|8328.8|25
1650448790000|2022-04-20 09:59:50|8330.2|8328.7|8329.8|8328.9|8330.2|8328.9|8329.6|8328.5|10
1650448800000|2022-04-20 10:00:00|8329.7|8328.8|8329.7|8328.8|8330.3|8329.1|8329.5|8328.3|31
1650448810000|2022-04-20 10:00:10|8329.6|8328.7|8330.3|8329.4|8330.7|8329.5|8329.6|8328.7|18
1650448820000|2022-04-20 10:00:20|8330.6|8329.1|8330.3|8328.8|8330.6|8329.3|8330|8328.7|6
1650448830000|2022-04-20 10:00:30|8330.4|8328.9|8331|8329.5|8331.1|8329.7|8330.4|8328.9|17
1650448840000|2022-04-20 10:00:40|8330.9|8329.4|8330.3|8329.4|8331|8329.5|8330.3|8329.2|13
1650448850000|2022-04-20 10:00:50|8330.2|8329.3|8330|8329.1|8330.4|8329.4|8330|8328.8|10
1650448860000|2022-04-20 10:01:00|8329.9|8329|8330|8328.5|8330|8329|8329.3|8328.2|13
1650448870000|2022-04-20 10:01:10|8329.6|8328.7|8328.9|8328|8329.9|8328.9|8328.9|8327.9|30
1650448880000|2022-04-20 10:01:20|8328.7|8327.8|8328.2|8327.3|8329|8327.9|8328.2|8327.1|27
1650448890000|2022-04-20 10:01:30|8328.1|8327.2|8327.6|8326.1|8328.5|8327.3|8327.3|8326.1|19
1650448900000|2022-04-20 10:01:40|8327.2|8326.3|8327.3|8326.4|8327.7|8326.5|8327.2|8325.9|14
1650448910000|2022-04-20 10:01:50|8327.2|8326.3|8326.9|8325.4|8327.2|8326.3|8326.5|8325.3|20
1650448920000|2022-04-20 10:02:00|8326.6|8325.7|8327.2|8326.3|8327.3|8326.3|8326.6|8325.4|20
1650448930000|2022-04-20 10:02:10|8327.1|8326.2|8327.4|8325.9|8328.1|8326.9|8327|8325.9|30
1650448940000|2022-04-20 10:02:20|8327.5|8326|8327|8325.5|8327.5|8326|8326.5|8325.3|25
1650448950000|2022-04-20 10:02:30|8327.1|8325.6|8326.6|8325.1|8327.1|8325.7|8326.2|8325|27
1650448960000|2022-04-20 10:02:40|8326.7|8325.2|8326.5|8325.6|8326.9|8325.8|8326.3|8325.1|21
1650448970000|2022-04-20 10:02:50|8326.8|8325.3|8327|8325.5|8327.3|8326|8326.3|8325.2|22
1650448980000|2022-04-20 10:03:00|8327.1|8325.6|8327.2|8325.7|8327.2|8325.9|8326.7|8325.5|7
1650448990000|2022-04-20 10:03:10|8327|8326.1|8327|8325.5|8327.4|8326.2|8326.8|8325.5|16
1650449000000|2022-04-20 10:03:20|8326.9|8325.4|8326.8|8325.9|8327.4|8326.4|8326.7|8325.4|19
1650449010000|2022-04-20 10:03:30|8326.7|8325.8|8328|8326.5|8328.1|8326.9|8326.7|8325.5|19
1650449020000|2022-04-20 10:03:40|8327.8|8326.9|8328.3|8327.4|8328.5|8327.4|8327.8|8326.5|14
1650449030000|2022-04-20 10:03:50|8328.6|8327.1|8328.8|8327.3|8329.1|8327.9|8328.5|8327.1|20
1650449040000|2022-04-20 10:04:00|8328.7|8327.2|8328.6|8327.7|8329|8327.8|8328.4|8327.1|9
1650449050000|2022-04-20 10:04:10|8328.9|8327.4|8328.5|8327|8329.1|8327.9|8328.3|8327|16
1650449060000|2022-04-20 10:04:20|8328.6|8327.1|8329.5|8328|8329.5|8328.2|8328.2|8326.9|24
1650449070000|2022-04-20 10:04:30|8329|8328.1|8329.8|8328.3|8329.9|8328.7|8329|8327.7|26
1650449080000|2022-04-20 10:04:40|8329.7|8328.2|8329.5|8328|8329.9|8328.7|8329.3|8327.9|19
1650449090000|2022-04-20 10:04:50|8329.4|8327.9|8329.4|8327.9|8329.5|8328.4|8329.1|8327.9|10
1650449100000|2022-04-20 10:05:00|8329.5|8328|8328.8|8327.3|8329.8|8328.6|8328.6|8327.3|22
1650449110000|2022-04-20 10:05:10|8328.9|8327.4|8328.8|8327.3|8329.2|8327.7|8328.5|8327.2|14
1650449120000|2022-04-20 10:05:20|8328.9|8327.4|8329|8327.5|8329|8327.7|8328.6|8327.3|9
1650449130000|2022-04-20 10:05:30|8328.6|8327.7|8328.5|8327|8328.8|8327.7|8328.1|8326.9|25
1650449140000|2022-04-20 10:05:40|8328.6|8327.1|8328.2|8327.3|8328.8|8327.6|8328.1|8327.1|16
1650449150000|2022-04-20 10:05:50|8328.5|8327|8328.2|8326.7|8328.6|8327.2|8328.1|8326.7|11
1650449160000|2022-04-20 10:06:00|8328.3|8326.8|8328.4|8326.9|8328.4|8327.3|8327.5|8326.4|26
1650449170000|2022-04-20 10:06:10|8328.5|8327|8328.8|8327.3|8328.8|8327.5|8328.4|8326.9|14
1650449180000|2022-04-20 10:06:20|8328.9|8327.4|8328.4|8327.5|8329|8327.6|8328.4|8327.2|20
1650449190000|2022-04-20 10:06:30|8328.5|8327.6|8328.6|8327.1|8328.7|8327.7|8327.9|8326.8|14
1650449200000|2022-04-20 10:06:40|8328.5|8327|8327.9|8326.4|8328.6|8327.1|8327.5|8326.4|11
1650449210000|2022-04-20 10:06:50|8328|8326.5|8328.1|8326.6|8328.5|8327.1|8327.8|8326.4|22
1650449220000|2022-04-20 10:07:00|8328|8326.5|8327.4|8325.9|8328|8326.5|8326.9|8325.6|26
1650449230000|2022-04-20 10:07:10|8327.3|8325.8|8327.4|8325.9|8327.4|8326.3|8327|8325.8|25
1650449240000|2022-04-20 10:07:20|8327.1|8326.2|8327.1|8325.6|8327.5|8326.2|8327|8325.5|14
1650449250000|2022-04-20 10:07:30|8327.2|8325.7|8327.2|8325.7|8327.2|8325.7|8327.1|8325.6|5
1650449260000|2022-04-20 10:07:40|8327.1|8325.6|8326.6|8325.1|8327.1|8325.8|8326.6|8325.1|11
1650449270000|2022-04-20 10:07:50|8326.7|8325.2|8326.5|8325|8326.7|8325.7|8326|8324.8|24
1650449280000|2022-04-20 10:08:00|8326.4|8325.5|8327.1|8325.6|8327.1|8326|8326.2|8325.1|18
1650449290000|2022-04-20 10:08:10|8327|8325.5|8326.7|8325.2|8327.3|8325.8|8326.7|8325.2|18
1650449300000|2022-04-20 10:08:20|8326.8|8325.3|8326.8|8325.9|8326.9|8325.9|8326.5|8325.3|9
1650449310000|2022-04-20 10:08:30|8326.7|8325.8|8326.7|8325.2|8327|8325.9|8326.4|8325.2|12
1650449320000|2022-04-20 10:08:40|8326.8|8325.3|8326.5|8325|8326.8|8325.6|8325.9|8324.8|20
1650449330000|2022-04-20 10:08:50|8326.3|8325.4|8326|8324.5|8326.6|8325.5|8325.7|8324.5|18
1650449340000|2022-04-20 10:09:00|8326.1|8324.6|8326.4|8324.9|8326.4|8325|8325.9|8324.6|11
1650449350000|2022-04-20 10:09:10|8326.3|8324.8|8326.3|8325.4|8326.5|8325.4|8326|8324.8|10
1650449360000|2022-04-20 10:09:20|8326.2|8325.3|8326|8325.1|8326.6|8325.3|8326|8324.8|17
1650449370000|2022-04-20 10:09:30|8325.9|8325|8326.2|8324.7|8326.7|8325.5|8325.8|8324.6|26
1650449380000|2022-04-20 10:09:40|8325.8|8324.3|8324.8|8323.3|8325.9|8324.4|8324.8|8323.3|17
1650449390000|2022-04-20 10:09:50|8324.9|8323.4|8324.7|8323.2|8325.1|8323.8|8324.5|8323.2|20
1650449400000|2022-04-20 10:10:00|8324.8|8323.3|8324.9|8324|8325.1|8324|8324.4|8323.3|10
1650449410000|2022-04-20 10:10:10|8325.3|8323.8|8324.1|8322.6|8325.3|8324|8323.7|8322.4|34
1650449420000|2022-04-20 10:10:20|8324.2|8322.7|8324.5|8323|8324.6|8323.3|8323.9|8322.6|21
1650449430000|2022-04-20 10:10:30|8324.6|8323.1|8324.6|8323.1|8324.9|8323.7|8324.3|8322.9|24
1650449440000|2022-04-20 10:10:40|8324.5|8323|8324.7|8323.2|8324.7|8323.4|8324.2|8323|9
1650449450000|2022-04-20 10:10:50|8324.6|8323.1|8324.9|8323.4|8324.9|8323.7|8324.3|8323.1|20
1650449460000|2022-04-20 10:11:00|8324.8|8323.9|8325|8324.1|8325.4|8324.2|8324.8|8323.7|17
1650449470000|2022-04-20 10:11:10|8325.2|8323.7|8325.2|8323.7|8325.3|8324|8324.8|8323.6|18
1650449480000|2022-04-20 10:11:20|8325.3|8323.8|8325.5|8324.6|8326.1|8324.9|8324.8|8323.5|19
1650449490000|2022-04-20 10:11:30|8325.8|8324.3|8325.4|8323.9|8325.8|8324.5|8325.2|8323.8|19
1650449500000|2022-04-20 10:11:40|8325.3|8323.8|8324.5|8323.6|8325.3|8324|8324.5|8323.3|15
1650449510000|2022-04-20 10:11:50|8324.9|8323.4|8324.9|8323.4|8324.9|8323.7|8324.5|8323.2|7
1650449520000|2022-04-20 10:12:00|8324.8|8323.9|8325.1|8323.6|8325.1|8323.9|8324.4|8323.2|25
1650449530000|2022-04-20 10:12:10|8325|8323.5|8325|8324.1|8325.3|8324.2|8324.7|8323.5|10
1650449540000|2022-04-20 10:12:20|8325.1|8324.2|8325.1|8324.2|8325.4|8324.3|8324.9|8323.9|12
1650449550000|2022-04-20 10:12:30|8325|8324.1|8325.2|8324.3|8325.2|8324.3|8325|8324.1|5
1650449560000|2022-04-20 10:12:40|8325.3|8324.4|8325.6|8324.7|8326|8324.7|8325.3|8324|14
1650449570000|2022-04-20 10:12:50|8325.7|8324.8|8326.3|8325.4|8326.3|8325.4|8325.7|8324.5|7
1650449580000|2022-04-20 10:13:00|8326.6|8325.1|8326.3|8325.4|8326.6|8325.4|8325.9|8324.9|24
1650449590000|2022-04-20 10:13:10|8326.5|8325.6|8326.9|8326|8327.5|8326.3|8326.5|8325.3|17
1650449600000|2022-04-20 10:13:20|8327|8326.1|8327.6|8326.1|8327.6|8326.1|8327|8325.7|15
1650449610000|2022-04-20 10:13:30|8327.7|8326.2|8327.4|8325.9|8327.7|8326.5|8327|8325.8|19
1650449620000|2022-04-20 10:13:40|8327.2|8325.7|8327|8325.5|8327.6|8326.2|8326.5|8325.5|35
1650449630000|2022-04-20 10:13:50|8326.7|8325.8|8325.5|8324.6|8326.8|8325.8|8325.3|8324.2|28
1650449640000|2022-04-20 10:14:00|8325.8|8324.3|8325.5|8324|8325.8|8324.4|8325.2|8323.9|9
1650449650000|2022-04-20 10:14:10|8325.8|8324.6|8326.3|8324.8|8326.3|8324.9|8325.8|8324.5|8
1650449660000|2022-04-20 10:14:20|8326.2|8324.7|8326|8324.5|8326.2|8324.7|8325.4|8324.1|28
1650449670000|2022-04-20 10:14:30|8325.8|8324.3|8325.9|8325|8326.5|8325.3|8325.6|8324.3|21
1650449680000|2022-04-20 10:14:40|8325.8|8324.9|8325.5|8324|8326.6|8325.2|8325.2|8324|41
1650449690000|2022-04-20 10:14:50|8325.6|8324.1|8324.5|8323.6|8325.6|8324.4|8324.4|8323.3|35
1650449700000|2022-04-20 10:15:00|8324.6|8323.7|8324.9|8323.4|8324.9|8323.7|8324.1|8322.9|39
1650449710000|2022-04-20 10:15:10|8324.8|8323.3|8325.4|8324.5|8326.2|8324.9|8324.2|8323.1|35
1650449720000|2022-04-20 10:15:20|8325.3|8324.4|8324.4|8322.9|8325.6|8324.7|8324.1|8322.9|42
1650449730000|2022-04-20 10:15:30|8324.3|8323.4|8325|8323.5|8325|8323.5|8324.2|8322.9|27
1650449740000|2022-04-20 10:15:40|8324.9|8323.4|8324.6|8323.1|8325|8323.6|8324.2|8323|27
1650449750000|2022-04-20 10:15:50|8324.7|8323.2|8324.5|8323|8325.1|8323.6|8324.2|8322.7|30
1650449760000|2022-04-20 10:16:00|8324.4|8322.9|8324.4|8323.5|8324.9|8323.7|8324.3|8322.9|23
1650449770000|2022-04-20 10:16:10|8324.7|8323.2|8324.5|8323|8325.2|8323.9|8324.3|8322.8|19
1650449780000|2022-04-20 10:16:20|8324.4|8322.9|8324.8|8323.3|8324.8|8323.6|8324.2|8322.9|12
1650449790000|2022-04-20 10:16:30|8324.5|8323.6|8324.7|8323.2|8325|8323.6|8324.4|8323.2|20
1650449800000|2022-04-20 10:16:40|8324.8|8323.3|8324.4|8323.5|8324.8|8323.7|8324.3|8323.2|15
1650449810000|2022-04-20 10:16:50|8324.2|8323.3|8324.6|8323.1|8324.6|8323.5|8324.1|8323|15
1650449820000|2022-04-20 10:17:00|8324.4|8322.9|8324.5|8323|8324.5|8323.4|8323.9|8322.9|22
1650449830000|2022-04-20 10:17:10|8324.1|8323.2|8324.1|8322.6|8324.5|8323.3|8323.8|8322.6|28
1650449840000|2022-04-20 10:17:20|8324.2|8322.7|8324.5|8323|8324.5|8323.3|8323.9|8322.7|20
1650449850000|2022-04-20 10:17:30|8324.4|8322.9|8325|8323.5|8325|8323.8|8324.2|8322.7|26
1650449860000|2022-04-20 10:17:40|8324.9|8324|8325.4|8323.9|8325.8|8324.7|8324.9|8323.7|23
1650449870000|2022-04-20 10:17:50|8325.5|8324|8325.5|8324|8325.6|8324.3|8325.1|8323.9|14
1650449880000|2022-04-20 10:18:00|8325.4|8323.9|8325.6|8324.7|8326.1|8324.9|8325.1|8323.9|20
1650449890000|2022-04-20 10:18:10|8325.7|8324.8|8326|8324.5|8326.2|8325|8325.7|8324.5|18
1650449900000|2022-04-20 10:18:20|8325.9|8324.4|8326.4|8324.9|8326.5|8325.2|8325.7|8324.3|18
1650449910000|2022-04-20 10:18:30|8326.3|8324.8|8326.3|8324.8|8326.4|8325|8325.9|8324.7|8
1650449920000|2022-04-20 10:18:40|8325.9|8325|8326|8325.1|8326.2|8325.1|8325.8|8324.7|9
1650449930000|2022-04-20 10:18:50|8325.9|8325|8325.9|8325|8326.5|8325.3|8325.7|8324.7|18
1650449940000|2022-04-20 10:19:00|8325.8|8324.9|8325.6|8324.7|8326.5|8325.2|8325.6|8324.7|20
1650449950000|2022-04-20 10:19:10|8325.5|8324.6|8326.3|8324.8|8326.3|8325.2|8325.5|8324.3|12
1650449960000|2022-04-20 10:19:20|8326.2|8324.7|8325.8|8324.3|8326.3|8324.9|8325.7|8324.2|15
1650449970000|2022-04-20 10:19:30|8325.9|8324.4|8325.2|8324.3|8325.9|8324.5|8324.9|8323.8|20
1650449980000|2022-04-20 10:19:40|8325.5|8324|8325.6|8324.1|8325.6|8324.4|8325.2|8323.7|16
1650449990000|2022-04-20 10:19:50|8325.5|8324|8325.4|8323.9|8325.7|8324.3|8325.2|8323.9|22
1650450000000|2022-04-20 10:20:00|8325.3|8323.8|8325.1|8323.6|8325.3|8324.1|8324.4|8323.1|34
1650450010000|2022-04-20 10:20:10|8324.8|8323.9|8324.7|8323.8|8325.1|8323.9|8324.6|8323.4|14
1650450020000|2022-04-20 10:20:20|8325|8323.5|8324.2|8323.3|8325|8323.9|8324.2|8322.9|23
1650450030000|2022-04-20 10:20:30|8324.1|8323.2|8324.8|8323.3|8325.1|8323.9|8323.9|8322.7|25
1650450040000|2022-04-20 10:20:40|8324.7|8323.2|8323.8|8322.9|8324.7|8323.5|8323.6|8322.2|22
1650450050000|2022-04-20 10:20:50|8324.2|8322.7|8323.4|8322.5|8324.3|8323|8323.3|8322.4|19
1650450060000|2022-04-20 10:21:00|8323.7|8322.2|8323.7|8322.2|8323.8|8322.6|8323.2|8322|19
1650450070000|2022-04-20 10:21:10|8323.9|8322.4|8323.6|8322.1|8324.1|8322.7|8323.4|8322.1|24
1650450080000|2022-04-20 10:21:20|8323.7|8322.2|8323.6|8322.1|8323.8|8322.4|8323.3|8322.1|10
1650450090000|2022-04-20 10:21:30|8323.5|8322|8323.5|8322|8323.9|8322.6|8323.2|8321.9|26
1650450100000|2022-04-20 10:21:40|8323.6|8322.1|8323.1|8321.6|8323.6|8322.2|8323|8321.6|18
1650450110000|2022-04-20 10:21:50|8323.2|8321.7|8323|8321.5|8323.3|8322.1|8322.5|8321.5|18
1650450120000|2022-04-20 10:22:00|8323.1|8321.6|8321.9|8321|8323.1|8321.6|8321.9|8320.8|17
1650450130000|2022-04-20 10:22:10|8322.2|8320.7|8322.3|8320.8|8322.4|8321.1|8321.8|8320.3|24
1650450140000|2022-04-20 10:22:20|8322.2|8320.7|8322.6|8321.1|8322.9|8321.6|8322.1|8320.6|24
1650450150000|2022-04-20 10:22:30|8322.7|8321.2|8322.6|8321.1|8322.7|8321.4|8321.9|8320.8|18
1650450160000|2022-04-20 10:22:40|8322.4|8320.9|8322.2|8320.7|8322.4|8321.1|8321.9|8320.6|12
1650450170000|2022-04-20 10:22:50|8322.3|8320.8|8322|8320.5|8322.3|8321|8321.7|8320.5|9
1650450180000|2022-04-20 10:23:00|8321.9|8320.4|8321.2|8320.3|8322|8320.8|8321.2|8320|24
1650450190000|2022-04-20 10:23:10|8320.9|8320|8320.6|8319.1|8321.4|8320.3|8320|8318.9|32
1650450200000|2022-04-20 10:23:20|8320.4|8318.9|8320.1|8318.6|8320.4|8319.3|8320.1|8318.6|18
1650450210000|2022-04-20 10:23:30|8320|8318.5|8321.1|8319.6|8321.1|8320.1|8319.4|8318.4|26
1650450220000|2022-04-20 10:23:40|8321|8319.5|8320.3|8319.4|8321.2|8319.9|8320.2|8319.3|22
1650450230000|2022-04-20 10:23:50|8320.1|8319.2|8320|8318.5|8320.5|8319.3|8319.7|8318.5|26
1650450240000|2022-04-20 10:24:00|8319.7|8318.8|8320|8318.5|8320.1|8318.9|8319.5|8318.5|18
1650450250000|2022-04-20 10:24:10|8320.1|8318.6|8319.5|8318|8320.2|8318.9|8319.1|8317.9|19
1650450260000|2022-04-20 10:24:20|8319.4|8317.9|8319.4|8318.5|8319.9|8318.7|8319.2|8317.9|25
1650450270000|2022-04-20 10:24:30|8319.7|8318.2|8319.9|8318.4|8320.2|8318.9|8319.4|8318.2|21
1650450280000|2022-04-20 10:24:40|8319.5|8318.6|8319.5|8318.6|8319.9|8318.6|8319.4|8318.3|13
1650450290000|2022-04-20 10:24:50|8319.7|8318.8|8319.9|8319|8320.3|8319|8319.7|8318.7|12
1650450300000|2022-04-20 10:25:00|8319.7|8318.8|8320|8318.5|8320.1|8318.9|8319.7|8318.4|21
1650450310000|2022-04-20 10:25:10|8319.9|8318.4|8319.3|8318.4|8320|8318.6|8319.2|8317.9|18
1650450320000|2022-04-20 10:25:20|8319.5|8318.6|8320|8318.5|8320|8318.7|8319.5|8318.3|13
1650450330000|2022-04-20 10:25:30|8320.1|8318.6|8320.8|8319.3|8320.8|8319.6|8319.9|8318.4|14
1650450340000|2022-04-20 10:25:40|8320.7|8319.2|8321.6|8320.1|8321.6|8320.3|8320.7|8319.2|15
1650450350000|2022-04-20 10:25:50|8321.3|8320.4|8321.1|8319.6|8321.3|8320.4|8320.6|8319.6|16
1650450360000|2022-04-20 10:26:00|8321|8319.5|8320.3|8319.4|8321.2|8320|8320.3|8319.2|18
1650450370000|2022-04-20 10:26:10|8320.5|8319|8321.7|8320.8|8322|8320.8|8320.5|8319|31
1650450380000|2022-04-20 10:26:20|8321.6|8320.7|8319.7|8318.2|8322|8320.8|8319.6|8318.2|26
1650450390000|2022-04-20 10:26:30|8319.8|8318.3|8318.3|8317.4|8319.8|8318.3|8318.3|8317.1|36
1650450400000|2022-04-20 10:26:40|8318.4|8317.5|8318.3|8317.4|8318.7|8317.5|8318.2|8317|15
1650450410000|2022-04-20 10:26:50|8318.2|8317.3|8318.9|8317.4|8319.1|8317.9|8318.2|8317.3|20
1650450420000|2022-04-20 10:27:00|8318.8|8317.3|8318.5|8317|8318.9|8317.9|8318.1|8316.9|20
1650450430000|2022-04-20 10:27:10|8318.4|8316.9|8318.3|8316.8|8318.5|8317.2|8318.1|8316.8|11
1650450440000|2022-04-20 10:27:20|8318.4|8316.9|8318|8317.1|8318.4|8317.3|8317.4|8316.5|20
1650450450000|2022-04-20 10:27:30|8318.2|8317.3|8318.1|8316.6|8318.7|8317.6|8317.8|8316.5|24
1650450460000|2022-04-20 10:27:40|8317.8|8316.9|8318|8317.1|8318|8317.1|8317.8|8316.9|5
1650450470000|2022-04-20 10:27:50|8317.9|8317|8318.5|8317|8318.5|8317.2|8317.9|8316.7|15
1650450480000|2022-04-20 10:28:00|8318.2|8317.3|8318.5|8317.6|8318.5|8317.6|8317.5|8316.6|26
1650450490000|2022-04-20 10:28:10|8318.1|8317|8317.7|8316.8|8318.1|8317.2|8317.5|8316.3|25
1650450500000|2022-04-20 10:28:20|8317.6|8316.7|8318.7|8317.2|8318.9|8317.6|8317.6|8316.7|31
1650450510000|2022-04-20 10:28:30|8318.4|8317.5|8318.4|8317.5|8318.7|8317.5|8318.3|8316.9|14
1650450520000|2022-04-20 10:28:40|8318.3|8317.4|8318.1|8317.2|8318.3|8317.4|8317.7|8316.5|14
1650450530000|2022-04-20 10:28:50|8317.9|8317|8318.5|8317|8318.6|8317.7|8317.9|8316.8|17
1650450540000|2022-04-20 10:29:00|8318.4|8316.9|8318|8316.5|8318.9|8317.4|8317.8|8316.5|18
1650450550000|2022-04-20 10:29:10|8318.1|8316.6|8316.2|8315.3|8318.2|8316.8|8316.1|8315|19
1650450560000|2022-04-20 10:29:20|8316.1|8315.2|8315.8|8314.9|8316.4|8315.5|8315.7|8314.4|21
1650450570000|2022-04-20 10:29:30|8316|8315.1|8316.3|8315.4|8316.7|8315.6|8316|8314.9|18
1650450580000|2022-04-20 10:29:40|8316.2|8315.3|8315.7|8314.8|8316.5|8315.4|8315.5|8314.4|23
1650450590000|2022-04-20 10:29:50|8315.6|8314.7|8315.9|8315|8315.9|8315|8315.6|8314.1|18
1650450600000|2022-04-20 10:30:00|8315.8|8314.9|8316.3|8314.8|8316.5|8315.4|8315.7|8314.7|15
1650450610000|2022-04-20 10:30:10|8316.2|8314.7|8316.2|8315.3|8316.6|8315.4|8315.7|8314.6|24
1650450620000|2022-04-20 10:30:20|8316.3|8314.8|8315.7|8314.2|8316.8|8315.6|8315.5|8314.2|30
1650450630000|2022-04-20 10:30:30|8315.8|8314.3|8316.7|8315.2|8316.7|8315.6|8314.9|8313.8|30
1650450640000|2022-04-20 10:30:40|8316.3|8315.4|8316.1|8314.6|8316.4|8315.4|8315.8|8314.6|10
1650450650000|2022-04-20 10:30:50|8316.2|8314.7|8316.4|8314.9|8316.4|8315.2|8315.4|8314.5|22
1650450660000|2022-04-20 10:31:00|8316.5|8315|8316.3|8315.4|8316.9|8315.6|8316.3|8315|13
1650450670000|2022-04-20 10:31:10|8316.2|8315.3|8315.8|8314.9|8316.3|8315.4|8315.8|8314.9|12
1650450680000|2022-04-20 10:31:20|8315.7|8314.8|8315.8|8314.9|8316.2|8315|8315.7|8314.5|9
1650450690000|2022-04-20 10:31:30|8315.9|8315|8315.8|8314.9|8316.2|8315|8315.8|8314.6|11
1650450700000|2022-04-20 10:31:40|8315.9|8315|8316.6|8315.1|8316.7|8315.5|8315.8|8314.9|11
1650450710000|2022-04-20 10:31:50|8316.7|8315.2|8316|8315.1|8316.7|8315.2|8315.9|8314.8|19
1650450720000|2022-04-20 10:32:00|8315.9|8315|8315.6|8314.7|8316|8315|8315|8313.8|26
1650450730000|2022-04-20 10:32:10|8315.5|8314.6|8316|8314.5|8316.1|8314.9|8315.5|8314.3|16
1650450740000|2022-04-20 10:32:20|8315.9|8314.4|8315.8|8314.9|8316|8315|8315.6|8314.4|19
1650450750000|2022-04-20 10:32:30|8316.1|8314.6|8315.5|8314.6|8316.1|8314.9|8315.3|8314.4|13
1650450760000|2022-04-20 10:32:40|8315.3|8314.4|8315.4|8313.9|8315.7|8314.4|8315.1|8313.8|12
1650450770000|2022-04-20 10:32:50|8315.5|8314|8315.3|8314.4|8315.5|8314.4|8315.1|8313.8|9
1650450780000|2022-04-20 10:33:00|8315.5|8314.6|8316.8|8315.3|8316.8|8315.6|8315.4|8314.2|30
1650450790000|2022-04-20 10:33:10|8316.6|8315.1|8316.1|8315.2|8316.6|8315.5|8315.8|8314.7|23
1650450800000|2022-04-20 10:33:20|8316.2|8315.3|8316.3|8314.8|8316.4|8315.3|8316|8314.8|8
1650450810000|2022-04-20 10:33:30|8316|8315.1|8316.3|8315.4|8316.6|8315.7|8316|8315|20
1650450820000|2022-04-20 10:33:40|8316.1|8315.2|8317.1|8315.6|8317.1|8315.9|8316.1|8315.1|20
1650450830000|2022-04-20 10:33:50|8316.8|8315.9|8317.2|8315.7|8317.3|8316.1|8316.6|8315.6|15
1650450840000|2022-04-20 10:34:00|8317.3|8315.8|8317.6|8316.1|8317.6|8316.3|8316.8|8315.8|9
1650450850000|2022-04-20 10:34:10|8317.3|8316.4|8317.2|8315.7|8317.4|8316.4|8316.9|8315.6|20
1650450860000|2022-04-20 10:34:20|8316.8|8315.9|8317.1|8316.2|8317.4|8316.2|8316.7|8315.8|9
1650450870000|2022-04-20 10:34:30|8317.2|8316.3|8316.7|8315.8|8317.3|8316.3|8316|8315.1|22
1650450880000|2022-04-20 10:34:40|8316.8|8315.9|8317.4|8316.5|8317.8|8316.6|8316.8|8315.8|31
1650450890000|2022-04-20 10:34:50|8317.8|8316.3|8317.1|8316.2|8317.8|8316.3|8316.8|8315.6|25
1650450900000|2022-04-20 10:35:00|8317|8316.1|8317.3|8315.8|8317.3|8316.2|8316.9|8315.7|16
1650450910000|2022-04-20 10:35:10|8317.4|8315.9|8318.4|8316.9|8318.4|8317|8317.1|8315.8|13
1650450920000|2022-04-20 10:35:20|8318.3|8316.8|8318|8317.1|8318.6|8317.3|8317.9|8316.8|11
1650450930000|2022-04-20 10:35:30|8318.3|8316.8|8317.5|8316|8318.4|8316.9|8317.1|8315.9|17
1650450940000|2022-04-20 10:35:40|8317.4|8315.9|8317.2|8315.7|8317.5|8316.2|8317.1|8315.7|11
1650450950000|2022-04-20 10:35:50|8317.3|8315.8|8316.6|8315.7|8317.3|8315.8|8316.5|8315.6|6
1650450960000|2022-04-20 10:36:00|8316.5|8315.6|8317|8315.5|8317.1|8315.7|8316.5|8315.5|7
1650450970000|2022-04-20 10:36:10|8317.1|8315.6|8316.8|8315.9|8317.3|8316|8316.8|8315.6|9
1650450980000|2022-04-20 10:36:20|8316.9|8316|8316.8|8315.3|8317.2|8316.1|8316.5|8315.3|14
1650450990000|2022-04-20 10:36:30|8316.9|8315.4|8316.6|8315.7|8317|8315.8|8316.6|8315.4|4
1650451000000|2022-04-20 10:36:40|8316.7|8315.8|8316.3|8315.4|8316.9|8315.8|8316.3|8315.2|5
1650451010000|2022-04-20 10:36:50|8316.5|8315.6|8316.6|8315.1|8316.9|8315.8|8316.3|8315.1|16
1650451020000|2022-04-20 10:37:00|8316.3|8315.4|8316|8314.5|8316.4|8315.4|8315.8|8314.5|10
1650451030000|2022-04-20 10:37:10|8316.1|8314.6|8315.4|8313.9|8316.1|8314.6|8315.3|8313.9|17
1650451040000|2022-04-20 10:37:20|8315.5|8314|8315.5|8314|8315.5|8314.4|8315.1|8313.9|15
1650451050000|2022-04-20 10:37:30|8315.6|8314.1|8316.2|8315.3|8316.2|8315.3|8315.4|8314.1|26
1650451060000|2022-04-20 10:37:40|8316.1|8315.2|8316.4|8314.9|8316.4|8315.2|8315.9|8314.4|23
1650451070000|2022-04-20 10:37:50|8316.5|8315|8316.3|8315.4|8316.6|8315.4|8316.2|8314.9|17
1650451080000|2022-04-20 10:38:00|8316.6|8315.1|8316.3|8314.8|8316.7|8315.3|8316|8314.7|18
1650451090000|2022-04-20 10:38:10|8316|8315.1|8315.1|8314.2|8316.1|8315.2|8315.1|8314|17
1650451100000|2022-04-20 10:38:20|8315.2|8314.3|8315.2|8314.3|8315.3|8314.4|8315.1|8314.2|13
1650451110000|2022-04-20 10:38:30|8315.3|8314.4|8315.1|8313.6|8315.4|8314.4|8314.8|8313.6|21
1650451120000|2022-04-20 10:38:40|8315.2|8313.7|8315.2|8313.7|8315.3|8314.1|8314.9|8313.6|12
1650451130000|2022-04-20 10:38:50|8315|8314.1|8315.5|8314|8315.5|8314.3|8314.8|8313.5|20
1650451140000|2022-04-20 10:39:00|8315.2|8314.3|8314.6|8313.1|8315.7|8314.6|8314.3|8313|30
1650451150000|2022-04-20 10:39:10|8314.5|8313|8314.8|8313.3|8314.8|8313.7|8314.4|8313|12
1650451160000|2022-04-20 10:39:20|8314.9|8313.4|8314.6|8313.1|8314.9|8313.7|8314.4|8313.1|15
1650451170000|2022-04-20 10:39:30|8314.7|8313.2|8314.6|8313.1|8314.7|8313.4|8314.3|8313|8
1650451180000|2022-04-20 10:39:40|8314.5|8313|8314.2|8312.7|8314.6|8313.6|8314|8312.5|14
1650451190000|2022-04-20 10:39:50|8314.3|8312.8|8313.7|8312.8|8314.3|8312.9|8313.7|8312.5|17
1650451200000|2022-04-20 10:40:00|8314|8312.5|8314.5|8313|8314.5|8313.2|8313.9|8312.5|19
1650451210000|2022-04-20 10:40:10|8314.4|8312.9|8314.7|8313.2|8314.7|8313.4|8314.2|8312.9|6
1650451220000|2022-04-20 10:40:20|8314.6|8313.1|8314.7|8313.2|8314.7|8313.5|8314.2|8313.1|12
1650451230000|2022-04-20 10:40:30|8314.6|8313.1|8314.4|8312.9|8314.6|8313.1|8314.3|8312.8|11
1650451240000|2022-04-20 10:40:40|8314.3|8312.8|8314|8313.1|8314.4|8313.2|8313.8|8312.7|15
1650451250000|2022-04-20 10:40:50|8314.1|8313.2|8314|8312.5|8314.4|8313.2|8313.8|8312.4|16
1650451260000|2022-04-20 10:41:00|8314.1|8312.6|8313.8|8312.3|8314.1|8312.6|8313.4|8312.2|11
1650451270000|2022-04-20 10:41:10|8313.9|8312.4|8313.9|8313|8314.2|8313|8313.7|8312.4|9
1650451280000|2022-04-20 10:41:20|8314|8313.1|8313.9|8313|8314.3|8313.1|8313.9|8312.8|5
1650451290000|2022-04-20 10:41:30|8314.2|8312.7|8314.3|8312.8|8314.3|8312.8|8314|8312.5|10
1650451300000|2022-04-20 10:41:40|8314.2|8312.7|8314.1|8312.6|8314.3|8312.8|8314.1|8312.6|8
1650451310000|2022-04-20 10:41:50|8314.2|8312.7|8314.4|8312.9|8314.5|8313.2|8314|8312.5|9
1650451320000|2022-04-20 10:42:00|8314.3|8312.8|8313.4|8311.9|8314.3|8312.9|8313.3|8311.8|22
1650451330000|2022-04-20 10:42:10|8313.5|8312|8313.2|8311.7|8313.5|8312.1|8312.8|8311.6|20
1650451340000|2022-04-20 10:42:20|8313.1|8311.6|8312.3|8310.8|8313.1|8311.6|8312.2|8310.7|15
1650451350000|2022-04-20 10:42:30|8312.2|8310.7|8312.3|8310.8|8312.3|8311|8311.8|8310.6|14
1650451360000|2022-04-20 10:42:40|8312.6|8311.1|8312.7|8311.2|8312.7|8311.4|8312.2|8311|10
1650451370000|2022-04-20 10:42:50|8312.6|8311.1|8313.1|8311.6|8313.3|8312|8311.9|8310.7|23
1650451380000|2022-04-20 10:43:00|8312.7|8311.8|8312.8|8311.9|8313.2|8312.1|8312.5|8311.5|19
1650451390000|2022-04-20 10:43:10|8312.9|8312|8312.6|8311.7|8313.2|8312|8312.3|8311.4|13
1650451400000|2022-04-20 10:43:20|8312.5|8311.6|8312.4|8311.5|8313.3|8312.1|8312.4|8311.3|16
1650451410000|2022-04-20 10:43:30|8312.5|8311.6|8311.5|8310.6|8312.7|8311.6|8311.4|8310.3|23
1650451420000|2022-04-20 10:43:40|8311.4|8310.5|8311.3|8309.8|8311.8|8310.6|8311|8309.6|30
1650451430000|2022-04-20 10:43:50|8311.2|8309.7|8311.4|8309.9|8311.6|8310.3|8310.7|8309.5|23
1650451440000|2022-04-20 10:44:00|8311.2|8309.7|8311|8310.1|8311.3|8310.2|8310.9|8309.7|13
1650451450000|2022-04-20 10:44:10|8311.1|8310.2|8311.5|8310|8311.6|8310.3|8311.1|8309.9|11
1650451460000|2022-04-20 10:44:20|8311|8310.1|8311|8309.5|8311.2|8310.1|8310.8|8309.5|11
1650451470000|2022-04-20 10:44:30|8311.1|8309.6|8311.1|8310.2|8311.4|8310.2|8310.2|8309.3|27
1650451480000|2022-04-20 10:44:40|8311|8310.1|8310.8|8309.9|8311.5|8310.2|8310.7|8309.5|13
1650451490000|2022-04-20 10:44:50|8311|8309.5|8310.6|8309.7|8311.6|8310.4|8310.6|8309.5|16
1650451500000|2022-04-20 10:45:00|8310.9|8309.4|8311.3|8309.8|8311.6|8310.4|8310.9|8309.4|12
1650451510000|2022-04-20 10:45:10|8311.4|8309.9|8311.7|8310.2|8311.9|8310.5|8311.1|8309.8|14
1650451520000|2022-04-20 10:45:20|8311.8|8310.3|8311.6|8310.7|8311.8|8310.7|8311.3|8310.1|17
1650451530000|2022-04-20 10:45:30|8311.4|8310.5|8311.7|8310.2|8312.2|8311.1|8311.4|8310.2|20
1650451540000|2022-04-20 10:45:40|8311.8|8310.3|8311.9|8310.4|8312|8310.7|8311.4|8310.3|17
1650451550000|2022-04-20 10:45:50|8312|8310.5|8312|8310.5|8312.1|8310.8|8311.5|8310.3|16
1650451560000|2022-04-20 10:46:00|8311.9|8310.4|8312.2|8310.7|8312.4|8311.1|8311.6|8310.4|16
1650451570000|2022-04-20 10:46:10|8312.3|8310.8|8312.3|8310.8|8312.3|8310.8|8312.2|8310.7|3
1650451580000|2022-04-20 10:46:20|8312|8311.1|8311.7|8310.8|8312.2|8311.1|8311.6|8310.4|11
1650451590000|2022-04-20 10:46:30|8311.8|8310.9|8312.4|8310.9|8312.4|8311.1|8311.8|8310.6|13
1650451600000|2022-04-20 10:46:40|8312.5|8311|8312|8311.1|8312.7|8311.3|8311.8|8310.7|20
1650451610000|2022-04-20 10:46:50|8312.1|8311.2|8313.2|8312.3|8313.4|8312.3|8312|8311.1|23
1650451620000|2022-04-20 10:47:00|8313.3|8312.4|8313.2|8312.3|8313.6|8312.4|8313.1|8312|8
1650451630000|2022-04-20 10:47:10|8313.3|8312.4|8313.1|8311.6|8313.4|8312.4|8312.8|8311.6|11
1650451640000|2022-04-20 10:47:20|8313.2|8311.7|8313.1|8311.6|8313.3|8311.8|8313|8311.5|10
1650451650000|2022-04-20 10:47:30|8313|8311.5|8313.1|8311.6|8313.1|8311.9|8312.7|8311.5|10
1650451660000|2022-04-20 10:47:40|8313|8311.5|8313|8311.5|8313.4|8312.1|8313|8311.5|11
1650451670000|2022-04-20 10:47:50|8313.1|8311.6|8312.7|8311.8|8313.2|8311.9|8312.7|8311.5|10
1650451680000|2022-04-20 10:48:00|8313|8311.5|8313|8311.5|8313|8311.6|8312.5|8311.2|13
1650451690000|2022-04-20 10:48:10|8312.9|8311.4|8313|8311.5|8313|8311.5|8312.8|8311.3|10
1650451700000|2022-04-20 10:48:20|8312.9|8311.4|8312.8|8311.3|8313|8311.5|8312.8|8311.3|6
1650451710000|2022-04-20 10:48:30|8312.9|8311.4|8312.8|8311.9|8313.3|8312|8312.4|8311.2|23
1650451720000|2022-04-20 10:48:40|8312.9|8312|8313.3|8311.8|8313.4|8312.2|8312.9|8311.6|13
1650451730000|2022-04-20 10:48:50|8313.5|8312|8313.8|8312.3|8313.8|8312.7|8313.4|8312|8
1650451740000|2022-04-20 10:49:00|8313.9|8312.4|8314.4|8312.9|8314.5|8313.1|8313.2|8312|27
1650451750000|2022-04-20 10:49:10|8314.3|8312.8|8314.3|8312.8|8314.5|8313|8314.3|8312.8|5
1650451760000|2022-04-20 10:49:20|8314.4|8312.9|8314.8|8313.9|8315|8313.9|8314.3|8312.9|18
1650451770000|2022-04-20 10:49:30|8314.9|8314|8315|8313.5|8315.3|8314.2|8314.8|8313.5|22
1650451780000|2022-04-20 10:49:40|8314.9|8313.4|8315|8313.5|8315.1|8313.9|8314.7|8313.4|16
1650451790000|2022-04-20 10:49:50|8314.7|8313.8|8315.4|8313.9|8315.6|8314.2|8314.7|8313.5|22
1650451800000|2022-04-20 10:50:00|8315.3|8313.8|8315.1|8313.6|8315.3|8314|8314.6|8313.4|17
1650451810000|2022-04-20 10:50:10|8314.8|8313.9|8315.2|8313.7|8315.3|8314|8314.8|8313.7|12
1650451820000|2022-04-20 10:50:20|8315.3|8313.8|8315.1|8314.2|8315.3|8314.2|8314.9|8313.8|11
1650451830000|2022-04-20 10:50:30|8315.2|8314.3|8315.4|8314.5|8315.6|8314.5|8315.2|8314|8
1650451840000|2022-04-20 10:50:40|8315.5|8314.6|8315.8|8314.3|8315.8|8314.6|8315.2|8314.1|15
1650451850000|2022-04-20 10:50:50|8315.7|8314.2|8315.8|8314.9|8315.9|8314.9|8315.3|8314.2|27
1650451860000|2022-04-20 10:51:00|8316.1|8314.6|8315.8|8314.9|8316.2|8315|8315.7|8314.5|9
1650451870000|2022-04-20 10:51:10|8315.9|8315|8316.2|8315.3|8316.4|8315.3|8315.9|8314.7|11
1650451880000|2022-04-20 10:51:20|8316|8315.1|8316.4|8314.9|8316.4|8315.2|8316|8314.8|14
1650451890000|2022-04-20 10:51:30|8316.1|8315.2|8315.9|8314.4|8316.1|8315.2|8315.3|8314.1|19
1650451900000|2022-04-20 10:51:40|8315.6|8314.7|8315.8|8314.9|8315.9|8315|8315.6|8314.7|11
1650451910000|2022-04-20 10:51:50|8315.9|8315|8315.8|8314.9|8315.9|8315|8315.8|8314.9|4
1650451920000|2022-04-20 10:52:00|8315.9|8315|8316.3|8315.4|8316.4|8315.5|8315.6|8314.7|13
1650451930000|2022-04-20 10:52:10|8316.2|8315.3|8316.9|8315.4|8316.9|8315.6|8316.2|8315.2|11
1650451940000|2022-04-20 10:52:20|8317.2|8315.7|8317.5|8316|8317.5|8316.4|8317.1|8315.6|16
1650451950000|2022-04-20 10:52:30|8317.3|8315.8|8316.8|8315.9|8317.4|8316|8316.7|8315.7|10
1650451960000|2022-04-20 10:52:40|8316.9|8316|8316.8|8315.3|8316.9|8316|8316.3|8315.3|12
1650451970000|2022-04-20 10:52:50|8316.9|8315.4|8316.2|8314.7|8316.9|8315.5|8315.9|8314.7|13
1650451980000|2022-04-20 10:53:00|8316.1|8314.6|8315.8|8314.9|8316.1|8315|8315.8|8314.6|6
1650451990000|2022-04-20 10:53:10|8315.9|8315|8316.4|8314.9|8316.5|8315.4|8315.9|8314.8|26
1650452000000|2022-04-20 10:53:20|8316.3|8314.8|8315.8|8314.9|8316.4|8315|8315.8|8314.6|9
1650452010000|2022-04-20 10:53:30|8315.9|8315|8315.9|8315|8316.2|8315|8315.8|8314.6|8
1650452020000|2022-04-20 10:53:40|8315.8|8314.9|8315.7|8314.8|8316.1|8315|8315.7|8314.5|12
1650452030000|2022-04-20 10:53:50|8315.6|8314.7|8315.8|8314.3|8315.8|8314.7|8315.4|8314.1|9
1650452040000|2022-04-20 10:54:00|8315.7|8314.2|8315.9|8315|8316.3|8315.1|8315.7|8314.2|17
1650452050000|2022-04-20 10:54:10|8316|8315.1|8315.7|8314.8|8316.2|8315.1|8315.7|8314.4|8
1650452060000|2022-04-20 10:54:20|8316|8314.5|8316|8315.1|8316.5|8315.3|8315.9|8314.4|15
1650452070000|2022-04-20 10:54:30|8316.4|8314.9|8315.9|8315|8316.4|8315.1|8315.4|8314.2|23
1650452080000|2022-04-20 10:54:40|8315.8|8314.9|8315.7|8314.8|8316.3|8315.1|8315.6|8314.5|19
1650452090000|2022-04-20 10:54:50|8315.6|8314.7|8315.8|8314.9|8315.8|8314.9|8315.4|8314.2|17
1650452100000|2022-04-20 10:55:00|8315.9|8315|8316.5|8315|8316.5|8315.3|8315.4|8314.2|16
1650452110000|2022-04-20 10:55:10|8316.6|8315.1|8317|8315.5|8317.2|8315.7|8316.6|8315.1|8
1650452120000|2022-04-20 10:55:20|8317.3|8316.1|8316.7|8315.8|8317.5|8316.1|8316.7|8315.5|18
1650452130000|2022-04-20 10:55:30|8316.8|8315.9|8316.8|8315.3|8316.9|8316|8316.1|8314.9|17
1650452140000|2022-04-20 10:55:40|8316.7|8315.2|8316.8|8315.9|8316.9|8316|8316.6|8315.2|17
1650452150000|2022-04-20 10:55:50|8316.7|8315.8|8316.8|8315.9|8316.8|8315.9|8316.7|8315.8|4
1650452160000|2022-04-20 10:56:00|8316.7|8315.8|8317.2|8315.7|8317.6|8316.4|8316.7|8315.7|22
1650452170000|2022-04-20 10:56:10|8317.3|8315.8|8317|8316.1|8317.3|8316.1|8317|8315.7|8
1650452180000|2022-04-20 10:56:20|8316.9|8316|8318.1|8316.6|8318.1|8316.7|8316.9|8315.7|21
1650452190000|2022-04-20 10:56:30|8318.2|8316.7|8318.5|8317|8318.6|8317.3|8317.9|8316.6|16
1650452200000|2022-04-20 10:56:40|8318.4|8316.9|8318.2|8317.3|8318.6|8317.3|8318|8316.9|10
1650452210000|2022-04-20 10:56:50|8318.1|8317.2|8318.5|8317|8318.5|8317.2|8317.9|8317|12
1650452220000|2022-04-20 10:57:00|8318|8317.1|8318.1|8316.6|8318.3|8317.1|8318|8316.6|14
1650452230000|2022-04-20 10:57:10|8318.2|8316.7|8318.1|8316.6|8318.2|8316.8|8317.4|8316.5|20
1650452240000|2022-04-20 10:57:20|8318|8316.5|8317.9|8316.4|8318|8316.8|8317.4|8316.2|23
1650452250000|2022-04-20 10:57:30|8317.5|8316.6|8318.2|8316.7|8318.2|8316.9|8317.5|8316.3|12
1650452260000|2022-04-20 10:57:40|8317.9|8317|8318.1|8316.6|8318.2|8317|8317.6|8316.5|19
1650452270000|2022-04-20 10:57:50|8318|8316.5|8318.1|8317.2|8318.3|8317.2|8317.5|8316.4|24
1650452280000|2022-04-20 10:58:00|8318|8317.1|8317.7|8316.2|8318|8317.1|8317.6|8316.1|11
1650452290000|2022-04-20 10:58:10|8317.6|8316.1|8316.9|8316|8317.6|8316.4|8316.8|8315.9|17
1650452300000|2022-04-20 10:58:20|8316.8|8315.9|8317.2|8316.3|8317.4|8316.5|8316.5|8315.6|29
1650452310000|2022-04-20 10:58:30|8317.3|8316.4|8316.9|8316|8317.3|8316.4|8316.5|8315.4|23
1650452320000|2022-04-20 10:58:40|8316.8|8315.9|8315.8|8314.9|8316.9|8316|8315.6|8314.4|24
1650452330000|2022-04-20 10:58:50|8316|8315.1|8315.9|8315|8316.2|8315.1|8315.8|8314.5|19
1650452340000|2022-04-20 10:59:00|8315.8|8314.9|8316.5|8315|8316.6|8315.4|8315.7|8314.6|19
1650452350000|2022-04-20 10:59:10|8316.6|8315.1|8317.1|8315.6|8317.1|8315.8|8316.2|8315|18
1650452360000|2022-04-20 10:59:20|8317|8315.5|8316.8|8315.3|8317.1|8315.8|8316.5|8315.3|24
1650452370000|2022-04-20 10:59:30|8316.9|8315.4|8316.8|8315.9|8317.3|8316|8316.7|8315.3|10
1650452380000|2022-04-20 10:59:40|8317.1|8315.6|8316.6|8315.7|8317.1|8315.8|8316.3|8315.2|25
1650452390000|2022-04-20 10:59:50|8316.8|8315.3|8316.7|8315.2|8316.9|8315.7|8316.5|8315.2|11
1650452400000|2022-04-20 11:00:00|8316.4|8315.5|8315.3|8314.4|8316.6|8315.5|8315.1|8314.2|42
1650452410000|2022-04-20 11:00:10|8315.2|8314.3|8315.1|8313.6|8315.5|8314.3|8314.6|8313.5|25
1650452420000|2022-04-20 11:00:20|8315|8313.5|8314.8|8313.3|8315.1|8313.9|8314.4|8313.2|25
1650452430000|2022-04-20 11:00:30|8314.9|8313.4|8314.5|8313|8314.9|8313.4|8314.3|8312.8|25
1650452440000|2022-04-20 11:00:40|8314.7|8313.2|8315.3|8313.8|8315.4|8313.9|8314.7|8313.2|18
1650452450000|2022-04-20 11:00:50|8315.4|8313.9|8315.7|8314.2|8315.7|8314.5|8315.4|8313.9|13
1650452460000|2022-04-20 11:01:00|8315.6|8314.1|8315.4|8313.9|8315.7|8314.5|8315.1|8313.8|22
1650452470000|2022-04-20 11:01:10|8315.5|8314|8315.5|8314|8315.6|8314.3|8315.1|8313.9|7
1650452480000|2022-04-20 11:01:20|8315.6|8314.1|8315.7|8314.2|8315.7|8314.4|8315.2|8314|13
1650452490000|2022-04-20 11:01:30|8315.6|8314.1|8315.4|8313.9|8315.7|8314.2|8315.4|8313.9|14
1650452500000|2022-04-20 11:01:40|8315.3|8314.4|8315.4|8313.9|8315.6|8314.4|8314.9|8313.6|19
1650452510000|2022-04-20 11:01:50|8315.5|8314|8314.9|8313.4|8315.5|8314.1|8314.6|8313.1|27
1650452520000|2022-04-20 11:02:00|8314.8|8313.3|8314.2|8312.7|8315|8313.6|8313.9|8312.7|27
1650452530000|2022-04-20 11:02:10|8314|8313.1|8314.6|8313.1|8314.7|8313.2|8313.8|8312.6|18
1650452540000|2022-04-20 11:02:20|8314.7|8313.2|8315.1|8313.6|8315.1|8314|8314.6|8313.1|14
1650452550000|2022-04-20 11:02:30|8315|8313.5|8315.8|8314.3|8315.9|8314.7|8315|8313.5|14
1650452560000|2022-04-20 11:02:40|8315.4|8314.5|8315.4|8313.9|8315.4|8314.5|8315|8313.7|12
1650452570000|2022-04-20 11:02:50|8315.3|8313.8|8314.9|8313.4|8315.3|8313.9|8314.6|8313.4|21
1650452580000|2022-04-20 11:03:00|8315|8313.5|8314.8|8313.3|8315|8313.7|8314.5|8313.3|12
1650452590000|2022-04-20 11:03:10|8314.6|8313.7|8314.7|8313.8|8314.9|8313.9|8314.5|8313.3|20
1650452600000|2022-04-20 11:03:20|8314.8|8313.9|8315|8314.1|8315.3|8314.2|8314.6|8313.4|28
1650452610000|2022-04-20 11:03:30|8315.1|8314.2|8315.5|8314.6|8315.9|8314.6|8315.1|8313.9|16
1650452620000|2022-04-20 11:03:40|8315.4|8314.5|8315.7|8314.2|8315.7|8314.6|8315|8313.9|22
1650452630000|2022-04-20 11:03:50|8315.4|8314.5|8315.4|8314.5|8315.6|8314.5|8315.2|8314|16
1650452640000|2022-04-20 11:04:00|8315.3|8314.4|8315.3|8313.8|8315.8|8314.4|8314.9|8313.6|18
1650452650000|2022-04-20 11:04:10|8315.2|8313.7|8315.3|8313.8|8315.6|8314.4|8315.1|8313.7|16
1650452660000|2022-04-20 11:04:20|8315.4|8313.9|8314.8|8313.3|8315.4|8314.1|8314.4|8313.2|11
1650452670000|2022-04-20 11:04:30|8314.7|8313.2|8314.8|8313.3|8314.9|8313.8|8314.6|8313.2|10
1650452680000|2022-04-20 11:04:40|8314.9|8313.4|8315.2|8313.7|8315.2|8313.9|8314.7|8313.3|13
1650452690000|2022-04-20 11:04:50|8315.3|8313.8|8314.6|8313.7|8315.5|8314.2|8314.6|8313.5|16
1650452700000|2022-04-20 11:05:00|8314.9|8313.4|8314.4|8313.5|8314.9|8313.5|8314.3|8313.1|14
1650452710000|2022-04-20 11:05:10|8314.3|8313.4|8314.8|8313.3|8315|8313.7|8314.3|8313.2|9
1650452720000|2022-04-20 11:05:20|8314.9|8313.4|8314.8|8313.3|8314.9|8313.4|8314.8|8313.3|6
1650452730000|2022-04-20 11:05:30|8314.7|8313.2|8314.7|8313.2|8314.8|8313.3|8314.7|8313.2|3
1650452740000|2022-04-20 11:05:40|8314.8|8313.3|8314.6|8313.1|8314.8|8313.6|8314.2|8313.1|13
1650452750000|2022-04-20 11:05:50|8314.5|8313|8314.3|8312.8|8314.6|8313.1|8314.3|8312.8|9
1650452760000|2022-04-20 11:06:00|8314.2|8312.7|8314.5|8313|8314.6|8313.4|8313.9|8312.6|12
1650452770000|2022-04-20 11:06:10|8314.2|8313.3|8314.8|8313.3|8314.8|8313.5|8314.2|8313.1|16
1650452780000|2022-04-20 11:06:20|8314.4|8313.5|8314.5|8313|8314.5|8313.5|8314.1|8312.9|10
1650452790000|2022-04-20 11:06:30|8314.4|8312.9|8314.4|8312.9|8314.5|8313.2|8314|8312.8|14
1650452800000|2022-04-20 11:06:40|8314.3|8312.8|8313.9|8313|8314.3|8313.1|8313.8|8312.5|15
1650452810000|2022-04-20 11:06:50|8314|8313.1|8314.1|8313.2|8314.1|8313.2|8313.9|8313|4
1650452820000|2022-04-20 11:07:00|8314|8313.1|8313.9|8313|8314|8313.1|8313.8|8312.9|5
1650452830000|2022-04-20 11:07:10|8314|8313.1|8313.6|8312.7|8314.2|8313.1|8313.6|8312.7|11
1650452840000|2022-04-20 11:07:20|8313.8|8312.3|8313.7|8312.2|8313.8|8312.6|8313.4|8312.1|9
1650452850000|2022-04-20 11:07:30|8313.3|8312.4|8313.7|8312.8|8314|8312.8|8313.3|8312.4|9
1650452860000|2022-04-20 11:07:40|8314|8312.5|8314.2|8312.7|8314.2|8313|8313.6|8312.4|8
1650452870000|2022-04-20 11:07:50|8314.3|8312.8|8314.1|8312.6|8314.3|8312.8|8314.1|8312.6|7
1650452880000|2022-04-20 11:08:00|8313.7|8312.8|8313.6|8312.7|8314|8312.9|8313.5|8312.4|14
1650452890000|2022-04-20 11:08:10|8313.5|8312.6|8313.8|8312.9|8313.9|8312.9|8313.5|8312.3|9
1650452900000|2022-04-20 11:08:20|8313.7|8312.8|8313.7|8312.8|8313.9|8313|8313.5|8312.6|20
1650452910000|2022-04-20 11:08:30|8313.8|8312.9|8313.8|8312.9|8313.9|8313|8313.6|8312.7|10
1650452920000|2022-04-20 11:08:40|8313.7|8312.8|8313.3|8311.8|8313.8|8312.9|8313.1|8311.7|19
1650452930000|2022-04-20 11:08:50|8313.2|8312.3|8313.3|8312.4|8313.6|8312.5|8313.1|8312|12
1650452940000|2022-04-20 11:09:00|8313.4|8312.5|8313.6|8312.7|8313.8|8312.7|8313.3|8312.2|13
1650452950000|2022-04-20 11:09:10|8313.5|8312.6|8313.6|8312.7|8313.7|8312.8|8313.5|8312.6|6
1650452960000|2022-04-20 11:09:20|8313.4|8312.5|8312.8|8311.9|8313.7|8312.6|8312.8|8311.6|22
1650452970000|2022-04-20 11:09:30|8313.1|8312.2|8313.4|8312.5|8313.4|8312.5|8313.1|8312.2|10
1650452980000|2022-04-20 11:09:40|8313.1|8312.2|8312.3|8310.8|8313.3|8312.2|8312.2|8310.8|19
1650452990000|2022-04-20 11:09:50|8312.1|8311.2|8312.2|8311.3|8312.4|8311.3|8311.9|8310.6|20
1650453000000|2022-04-20 11:10:00|8312.1|8311.2|8312.6|8311.1|8312.7|8311.3|8312.1|8310.9|13
1650453010000|2022-04-20 11:10:10|8312.2|8310.7|8312.2|8310.7|8312.3|8310.8|8312.1|8310.6|9
1650453020000|2022-04-20 11:10:20|8312.3|8310.8|8312.2|8310.7|8312.3|8310.8|8312.1|8310.6|6
1650453030000|2022-04-20 11:10:30|8312.3|8310.8|8312.2|8310.7|8312.3|8310.8|8312.2|8310.7|8
1650453040000|2022-04-20 11:10:40|8311.9|8311|8311.8|8310.9|8312.4|8311|8311.8|8310.7|11
1650453050000|2022-04-20 11:10:50|8312.2|8310.7|8312|8310.5|8312.3|8311.1|8311.7|8310.5|15
1650453060000|2022-04-20 11:11:00|8311.7|8310.8|8312.1|8311.2|8312.2|8311.3|8311.5|8310.4|22
1650453070000|2022-04-20 11:11:10|8312.4|8310.9|8311.9|8310.4|8312.4|8311|8311.6|8310.3|16
1650453080000|2022-04-20 11:11:20|8311.7|8310.8|8312.1|8310.6|8312.1|8310.9|8311.7|8310.6|4
1650453090000|2022-04-20 11:11:30|8312.2|8310.7|8312.2|8310.7|8312.3|8311.1|8311.9|8310.7|15
1650453100000|2022-04-20 11:11:40|8312.3|8310.8|8312.2|8310.7|8312.3|8310.8|8312.2|8310.7|6
1650453110000|2022-04-20 11:11:50|8312.1|8310.6|8311.8|8310.3|8312.2|8310.7|8311.8|8310.3|8
1650453120000|2022-04-20 11:12:00|8311.7|8310.2|8311.7|8310.2|8311.9|8310.8|8311.3|8310.1|21
1650453130000|2022-04-20 11:12:10|8311.8|8310.3|8311.7|8310.2|8311.8|8310.5|8311|8309.8|15
1650453140000|2022-04-20 11:12:20|8311.6|8310.1|8311.5|8310|8311.8|8310.5|8311.2|8310|17
1650453150000|2022-04-20 11:12:30|8311.6|8310.1|8312.3|8310.8|8312.4|8311.1|8311.5|8310|22
1650453160000|2022-04-20 11:12:40|8312.4|8310.9|8311.4|8310.5|8312.4|8311|8311.4|8310.5|17
1650453170000|2022-04-20 11:12:50|8311.3|8310.4|8311.6|8310.1|8311.6|8310.5|8310.7|8309.4|25
1650453180000|2022-04-20 11:13:00|8311.5|8310|8311.3|8309.8|8311.7|8310.6|8311|8309.8|21
1650453190000|2022-04-20 11:13:10|8311.2|8309.7|8311.3|8310.4|8311.8|8310.4|8311.1|8309.6|15
1650453200000|2022-04-20 11:13:20|8311.7|8310.2|8311.3|8309.8|8311.7|8310.3|8310.9|8309.8|13
1650453210000|2022-04-20 11:13:30|8311.4|8309.9|8311.4|8309.9|8311.5|8310.3|8311|8309.8|10
1650453220000|2022-04-20 11:13:40|8311.5|8310|8311.1|8309.6|8311.6|8310.2|8310.7|8309.6|18
1650453230000|2022-04-20 11:13:50|8311|8309.5|8311|8309.5|8311.1|8309.8|8310.5|8309.3|12
1650453240000|2022-04-20 11:14:00|8311.1|8309.6|8310.7|8309.8|8311.1|8310|8310.7|8309.6|14
1650453250000|2022-04-20 11:14:10|8310.8|8309.9|8310.7|8309.8|8311.1|8309.9|8310.5|8309.3|21
1650453260000|2022-04-20 11:14:20|8310.6|8309.7|8310.6|8309.7|8311|8309.8|8310.5|8309.3|19
1650453270000|2022-04-20 11:14:30|8310.5|8309.6|8310.4|8309.5|8310.8|8309.7|8310.4|8309.3|9
1650453280000|2022-04-20 11:14:40|8310.3|8309.4|8311.2|8309.7|8311.2|8310.1|8310.3|8309.3|14
1650453290000|2022-04-20 11:14:50|8311.1|8309.6|8311|8309.5|8311.2|8309.9|8310.7|8309.5|14
1650453300000|2022-04-20 11:15:00|8311.1|8309.6|8310.4|8309.5|8311.1|8309.9|8310.4|8309.2|14
1650453310000|2022-04-20 11:15:10|8310.3|8309.4|8309.5|8308.6|8310.8|8309.5|8309.5|8308.5|23
1650453320000|2022-04-20 11:15:20|8309.6|8308.7|8310|8308.5|8310|8308.8|8309.5|8308.3|20
1650453330000|2022-04-20 11:15:30|8309.9|8308.4|8310.1|8309.2|8310.2|8309.2|8309.8|8308.3|15
1650453340000|2022-04-20 11:15:40|8310.2|8309.3|8310.8|8309.9|8311.2|8309.9|8310.2|8309.3|22
1650453350000|2022-04-20 11:15:50|8310.7|8309.8|8310.7|8309.2|8311.3|8309.9|8310.5|8309.2|23
1650453360000|2022-04-20 11:16:00|8310.4|8309.5|8310.6|8309.1|8310.7|8309.5|8310.4|8309.1|8
1650453370000|2022-04-20 11:16:10|8310.5|8309|8310.3|8309.4|8310.7|8309.6|8310.3|8309|16
1650453380000|2022-04-20 11:16:20|8310.4|8309.5|8310.6|8309.1|8310.8|8309.5|8310|8308.8|17
1650453390000|2022-04-20 11:16:30|8310.5|8309.6|8310.9|8309.4|8310.9|8309.7|8310.4|8309.3|9
1650453400000|2022-04-20 11:16:40|8310.8|8309.3|8310.5|8309.6|8310.8|8309.7|8310.4|8309.1|8
1650453410000|2022-04-20 11:16:50|8310.8|8309.3|8310.4|8308.9|8310.8|8309.6|8310.4|8308.9|9
1650453420000|2022-04-20 11:17:00|8310|8309.1|8310.1|8308.6|8310.4|8309.3|8309.8|8308.6|18
1650453430000|2022-04-20 11:17:10|8310.4|8308.9|8310.7|8309.2|8310.8|8309.5|8310.3|8308.9|17
1650453440000|2022-04-20 11:17:20|8310.6|8309.1|8310.2|8309.3|8310.6|8309.3|8310.1|8308.9|7
1650453450000|2022-04-20 11:17:30|8310.4|8309.5|8310.8|8309.3|8310.9|8309.7|8310.4|8309.3|11
1650453460000|2022-04-20 11:17:40|8310.3|8309.4|8310.5|8309|8310.7|8309.4|8310.2|8308.8|12
1650453470000|2022-04-20 11:17:50|8310.6|8309.1|8310.7|8309.2|8310.8|8309.6|8310.4|8309.1|15
1650453480000|2022-04-20 11:18:00|8310.8|8309.3|8310.5|8309.6|8311|8309.8|8310.4|8309.2|16
1650453490000|2022-04-20 11:18:10|8310.4|8309.5|8310.4|8309.5|8310.7|8309.5|8310.2|8309.1|8
1650453500000|2022-04-20 11:18:20|8310.2|8309.3|8310.3|8309.4|8310.6|8309.4|8310.2|8309|5
1650453510000|2022-04-20 11:18:30|8310.6|8309.1|8310.3|8309.4|8311|8309.8|8310.2|8309|23
1650453520000|2022-04-20 11:18:40|8310.2|8309.3|8310.4|8309.5|8310.7|8309.5|8310.1|8309|21
1650453530000|2022-04-20 11:18:50|8310.3|8309.4|8310.4|8309.5|8310.9|8309.6|8310.3|8309.2|9
1650453540000|2022-04-20 11:19:00|8310.3|8309.4|8310|8309.1|8310.9|8309.8|8310|8309.1|22
1650453550000|2022-04-20 11:19:10|8310.4|8308.9|8310.2|8308.7|8310.4|8309.1|8309.8|8308.6|14
1650453560000|2022-04-20 11:19:20|8310.1|8308.6|8309.5|8308.6|8310.3|8308.9|8309.5|8308.6|20
1650453570000|2022-04-20 11:19:30|8309.6|8308.7|8310.1|8309.2|8310.1|8309.2|8309.5|8308.5|19
1650453580000|2022-04-20 11:19:40|8310.2|8309.3|8310|8308.5|8310.5|8309.3|8309.7|8308.4|16
1650453590000|2022-04-20 11:19:50|8310.1|8308.6|8310.1|8308.6|8310.3|8309.1|8309.9|8308.6|16
1650453600000|2022-04-20 11:20:00|8310.2|8308.7|8310|8308.5|8310.2|8309|8309.6|8308.5|16
1650453610000|2022-04-20 11:20:10|8310.1|8308.6|8310|8308.5|8310.1|8308.6|8310|8308.5|8
1650453620000|2022-04-20 11:20:20|8310.1|8308.6|8309.9|8308.4|8310.1|8308.7|8309.5|8308.3|19
1650453630000|2022-04-20 11:20:30|8309.8|8308.3|8309.8|8308.3|8309.9|8308.7|8309.4|8308.2|14
1650453640000|2022-04-20 11:20:40|8309.7|8308.2|8308.5|8307.6|8309.8|8308.3|8308.4|8307.3|13
1650453650000|2022-04-20 11:20:50|8308.8|8307.3|8308.5|8307|8308.8|8307.3|8308.2|8306.9|11
1650453660000|2022-04-20 11:21:00|8308.4|8306.9|8308.4|8306.9|8308.5|8307|8308.3|8306.8|8
1650453670000|2022-04-20 11:21:10|8308.3|8306.8|8308.4|8307.5|8308.4|8307.5|8308.3|8306.8|9
1650453680000|2022-04-20 11:21:20|8308.7|8307.2|8308.6|8307.1|8308.9|8307.4|8308.5|8307|14
1650453690000|2022-04-20 11:21:30|8308|8307|8308.1|8306.6|8308.3|8307.1|8307.9|8306.5|11
1650453700000|2022-04-20 11:21:40|8308.2|8306.7|8307.4|8306.5|8308.2|8306.7|8307.4|8306.3|13
1650453710000|2022-04-20 11:21:50|8307.5|8306.6|8307.5|8306.6|8307.8|8306.6|8307.4|8306.2|10
1650453720000|2022-04-20 11:22:00|8307.4|8306.5|8307.7|8306.2|8307.8|8306.6|8307.1|8306.1|19
1650453730000|2022-04-20 11:22:10|8307.6|8306.1|8307.1|8306.2|8307.7|8306.3|8307|8305.8|18
1650453740000|2022-04-20 11:22:20|8307.2|8306.3|8307.8|8306.9|8308.3|8306.9|8307.2|8305.9|18
1650453750000|2022-04-20 11:22:30|8308.1|8306.6|8307.7|8306.2|8308.2|8306.7|8307.4|8306.1|26
1650453760000|2022-04-20 11:22:40|8307.6|8306.1|8307.7|8306.2|8307.7|8306.2|8307.6|8306.1|8
1650453770000|2022-04-20 11:22:50|8307.6|8306.1|8307.7|8306.2|8307.7|8306.2|8307.6|8306.1|2
1650453780000|2022-04-20 11:23:00|8307.4|8306.5|8307.9|8306.4|8308|8306.9|8307.3|8306.2|13
1650453790000|2022-04-20 11:23:10|8307.8|8306.3|8308.4|8306.9|8308.4|8307.1|8307.4|8306.2|22
1650453800000|2022-04-20 11:23:20|8308.5|8307|8307.7|8306.8|8308.5|8307.2|8307.6|8306.5|22
1650453810000|2022-04-20 11:23:30|8307.6|8306.7|8308.1|8306.6|8308.2|8307|8307.6|8306.5|13
1650453820000|2022-04-20 11:23:40|8308.2|8306.7|8307.8|8306.3|8308.2|8307|8307.5|8306.3|22
1650453830000|2022-04-20 11:23:50|8307.5|8306.6|8306.7|8305.8|8308.1|8306.8|8306.6|8305.4|25
1650453840000|2022-04-20 11:24:00|8307|8305.5|8306.5|8305|8307.1|8305.9|8306.2|8304.8|23
1650453850000|2022-04-20 11:24:10|8306.6|8305.1|8304.9|8304|8306.6|8305.1|8304.5|8303|40
1650453860000|2022-04-20 11:24:20|8305|8304.1|8305.9|8304.4|8306.3|8305.1|8305|8304.1|28
1650453870000|2022-04-20 11:24:30|8306|8304.5|8306.3|8304.8|8306.3|8305.1|8305.8|8304.4|17
1650453880000|2022-04-20 11:24:40|8306.2|8304.7|8305.7|8304.8|8306.5|8305.2|8305.3|8304.2|30
1650453890000|2022-04-20 11:24:50|8305.8|8304.9|8306.1|8304.6|8306.1|8305|8305.7|8304.5|15
1650453900000|2022-04-20 11:25:00|8306|8304.5|8306.2|8304.7|8306.7|8305.3|8305.9|8304.5|19
1650453910000|2022-04-20 11:25:10|8306.3|8305.4|8306.7|8305.8|8306.9|8305.8|8306.3|8305.2|12
1650453920000|2022-04-20 11:25:20|8306.6|8305.7|8306.6|8305.1|8306.7|8305.7|8306.4|8305.1|11
1650453930000|2022-04-20 11:25:30|8306.7|8305.2|8306.2|8305.3|8306.7|8305.3|8306.2|8304.8|7
1650453940000|2022-04-20 11:25:40|8306.3|8305.4|8306.7|8305.2|8306.8|8305.7|8306.1|8304.9|24
1650453950000|2022-04-20 11:25:50|8306.5|8305.6|8306.7|8305.2|8306.8|8305.6|8306.4|8305.1|18
1650453960000|2022-04-20 11:26:00|8306.6|8305.1|8306.1|8305.2|8306.7|8305.5|8306.1|8305|14
1650453970000|2022-04-20 11:26:10|8306.2|8305.3|8306.2|8304.7|8306.4|8305.3|8305.9|8304.6|21
1650453980000|2022-04-20 11:26:20|8306.3|8304.8|8306.5|8305|8306.6|8305.3|8306.1|8304.7|13
1650453990000|2022-04-20 11:26:30|8306.8|8305.6|8306.5|8305.6|8306.9|8305.8|8306.5|8305.3|6
1650454000000|2022-04-20 11:26:40|8306.9|8305.4|8307.3|8305.8|8307.4|8306.2|8306.7|8305.4|15
1650454010000|2022-04-20 11:26:50|8307.4|8305.9|8307.3|8306.4|8307.6|8306.5|8307|8305.8|15
1650454020000|2022-04-20 11:27:00|8307.7|8306.2|8308.1|8306.6|8308.1|8306.8|8307.3|8306.1|23
1650454030000|2022-04-20 11:27:10|8308|8306.5|8308.4|8306.9|8308.4|8307|8307.8|8306.5|16
1650454040000|2022-04-20 11:27:20|8308.5|8307|8307.6|8306.1|8308.5|8307.2|8307.5|8306|27
1650454050000|2022-04-20 11:27:30|8307.7|8306.2|8307.3|8305.8|8307.7|8306.2|8306.9|8305.7|19
1650454060000|2022-04-20 11:27:40|8307.4|8305.9|8307.1|8305.6|8307.4|8306.1|8307|8305.6|10
1650454070000|2022-04-20 11:27:50|8307.2|8305.7|8306.8|8305.3|8307.2|8305.7|8306.8|8305.3|12
1650454080000|2022-04-20 11:28:00|8306.9|8305.4|8306.9|8305.4|8307|8305.5|8306.9|8305.4|3
1650454090000|2022-04-20 11:28:10|8306.8|8305.3|8306.4|8304.9|8307|8305.5|8306.1|8304.9|9
1650454100000|2022-04-20 11:28:20|8306.5|8305|8306.8|8305.3|8306.8|8305.6|8306.4|8305|16
1650454110000|2022-04-20 11:28:30|8306.7|8305.2|8307|8305.5|8307.1|8305.9|8306.7|8305.2|9
1650454120000|2022-04-20 11:28:40|8306.9|8305.4|8306.4|8304.9|8306.9|8305.4|8306.4|8304.9|13
1650454130000|2022-04-20 11:28:50|8306.5|8305|8306.3|8304.8|8306.5|8305|8306.2|8304.7|10
1650454140000|2022-04-20 11:29:00|8306.4|8304.9|8306.4|8305.5|8306.7|8305.5|8306.1|8304.6|11
1650454150000|2022-04-20 11:29:10|8306.8|8305.3|8307.1|8306.2|8307.2|8306.2|8306.5|8305.3|19
1650454160000|2022-04-20 11:29:20|8307|8306.1|8307.5|8306|8307.7|8306.4|8307|8305.8|20
1650454170000|2022-04-20 11:29:30|8307.6|8306.1|8307.6|8306.7|8307.7|8306.8|8307.1|8305.8|13
1650454180000|2022-04-20 11:29:40|8307.5|8306.6|8307.9|8306.4|8307.9|8306.7|8307.5|8306.3|11
1650454190000|2022-04-20 11:29:50|8307.7|8306.8|8308.3|8306.8|8308.4|8307.2|8307.7|8306.7|12
1650454200000|2022-04-20 11:30:00|8308.1|8307.2|8308.7|8307.2|8309|8307.9|8308.1|8307|25
1650454210000|2022-04-20 11:30:10|8308.8|8307.3|8308.7|8307.2|8308.9|8307.7|8308.4|8307.2|16
1650454220000|2022-04-20 11:30:20|8308.8|8307.3|8308.9|8307.4|8308.9|8307.4|8308.7|8307.2|6
1650454230000|2022-04-20 11:30:30|8308.8|8307.3|8308.6|8307.7|8309|8307.8|8308.4|8307.1|14
1650454240000|2022-04-20 11:30:40|8308.9|8307.4|8309.2|8307.7|8309.2|8308|8308.6|8307.4|15
1650454250000|2022-04-20 11:30:50|8309.1|8307.6|8309|8308.1|8309.2|8308.1|8309|8307.6|11
1650454260000|2022-04-20 11:31:00|8308.9|8308|8309.2|8307.7|8309.2|8308|8308.7|8307.5|15
1650454270000|2022-04-20 11:31:10|8308.9|8308|8308.9|8308|8309.2|8308.1|8308.7|8307.5|18
1650454280000|2022-04-20 11:31:20|8309.1|8308.2|8308.9|8308|8309.5|8308.3|8308.9|8307.9|10
1650454290000|2022-04-20 11:31:30|8309|8308.1|8308.9|8308|8309|8308.1|8308.8|8307.9|14
1650454300000|2022-04-20 11:31:40|8308.7|8307.8|8309.3|8307.8|8309.3|8308.1|8308.7|8307.8|5
1650454310000|2022-04-20 11:31:50|8309.2|8307.7|8308.9|8307.4|8309.4|8307.9|8308.7|8307.4|7
1650454320000|2022-04-20 11:32:00|8309|8307.5|8308.8|8307.3|8309|8307.8|8308.6|8307.3|8
1650454330000|2022-04-20 11:32:10|8308.9|8307.4|8308.6|8307.7|8309.1|8307.8|8308.5|8307.4|15
1650454340000|2022-04-20 11:32:20|8308.9|8307.4|8309.1|8307.6|8309.2|8308|8308.6|8307.3|18
1650454350000|2022-04-20 11:32:30|8309.2|8307.7|8308.9|8308|8309.2|8308.1|8308.9|8307.6|17
1650454360000|2022-04-20 11:32:40|8309|8308.1|8309.4|8307.9|8309.5|8308.3|8309|8307.9|6
1650454370000|2022-04-20 11:32:50|8309.5|8308|8309.2|8307.7|8309.5|8308|8309.1|8307.6|7
1650454380000|2022-04-20 11:33:00|8309.1|8308.2|8309.3|8307.8|8309.3|8308.2|8309|8307.7|9
1650454390000|2022-04-20 11:33:10|8309.2|8307.7|8308.9|8307.4|8309.5|8308.1|8308.9|8307.4|15
1650454400000|2022-04-20 11:33:20|8309|8307.5|8309.1|8307.6|8309.1|8307.9|8308.8|8307.5|5
1650454410000|2022-04-20 11:33:30|8308.8|8307.9|8309.2|8307.7|8309.3|8307.9|8308.7|8307.4|12
1650454420000|2022-04-20 11:33:40|8309.3|8307.8|8309.1|8307.6|8309.3|8308.1|8309|8307.6|8
1650454430000|2022-04-20 11:33:50|8309.2|8307.7|8308.6|8307.7|8309.2|8307.9|8308.6|8307.4|6
1650454440000|2022-04-20 11:34:00|8308.8|8307.3|8308.6|8307.1|8308.8|8307.5|8308.3|8307.1|10
1650454450000|2022-04-20 11:34:10|8308.5|8307|8308|8307.1|8308.5|8307.2|8307.9|8306.8|10
1650454460000|2022-04-20 11:34:20|8308.1|8307.2|8307.9|8307|8308.4|8307.3|8307.9|8306.8|15
1650454470000|2022-04-20 11:34:30|8307.7|8306.8|8307.8|8306.9|8308.1|8307|8307.7|8306.5|9
1650454480000|2022-04-20 11:34:40|8307.7|8306.8|8307.6|8306.7|8308|8306.9|8307.6|8306.3|12
1650454490000|2022-04-20 11:34:50|8307.7|8306.8|8308|8306.5|8308|8306.9|8307.6|8306.5|11
1650454500000|2022-04-20 11:35:00|8308.1|8306.6|8308.1|8306.6|8308.1|8306.9|8307.7|8306.5|16
1650454510000|2022-04-20 11:35:10|8308.2|8306.7|8308|8306.5|8308.2|8306.9|8307.7|8306.5|11
1650454520000|2022-04-20 11:35:20|8308.1|8306.6|8308.4|8306.9|8308.5|8307.3|8308|8306.5|16
1650454530000|2022-04-20 11:35:30|8308.2|8307.3|8308|8307.1|8308.4|8307.4|8307.9|8306.7|24
1650454540000|2022-04-20 11:35:40|8307.9|8307|8308.3|8306.8|8308.3|8307.2|8307.9|8306.8|11
1650454550000|2022-04-20 11:35:50|8308.2|8306.7|8308.5|8307.6|8308.8|8307.7|8307.9|8306.7|17
1650454560000|2022-04-20 11:36:00|8308.8|8307.3|8308.6|8307.1|8308.8|8307.6|8308.3|8307.1|11
1650454570000|2022-04-20 11:36:10|8308.7|8307.2|8308.8|8307.3|8308.8|8307.7|8308.4|8307.2|11
1650454580000|2022-04-20 11:36:20|8308.9|8307.4|8308.5|8307.6|8308.9|8307.7|8308.1|8307.2|17
1650454590000|2022-04-20 11:36:30|8308.4|8307.5|8308.8|8307.3|8308.8|8307.6|8308.2|8307|15
1650454600000|2022-04-20 11:36:40|8308.7|8307.2|8309|8308.1|8309.1|8308.1|8308.5|8307.2|14
1650454610000|2022-04-20 11:36:50|8308.9|8308|8309|8308.1|8309.3|8308.1|8308.9|8307.6|11
1650454620000|2022-04-20 11:37:00|8308.9|8308|8309.3|8307.8|8309.3|8308.2|8308.9|8307.8|7
1650454630000|2022-04-20 11:37:10|8309.2|8307.7|8309|8308.1|8309.2|8308.1|8308.9|8307.7|3
1650454640000|2022-04-20 11:37:20|8308.9|8308|8308.9|8308|8309.3|8308.2|8308.9|8307.6|15
1650454650000|2022-04-20 11:37:30|8308.7|8307.8|8308.9|8307.4|8308.9|8307.8|8308.4|8307.2|23
1650454660000|2022-04-20 11:37:40|8309|8307.5|8309|8307.5|8309.1|8308|8308.6|8307.4|17
1650454670000|2022-04-20 11:37:50|8309.1|8307.6|8308.9|8307.4|8309.1|8307.8|8308.5|8307.4|9
1650454680000|2022-04-20 11:38:00|8308.8|8307.3|8308.8|8307.3|8308.9|8307.4|8308.7|8307.2|7
1650454690000|2022-04-20 11:38:10|8308.9|8307.4|8309|8307.5|8309.1|8307.9|8308.7|8307.4|8
1650454700000|2022-04-20 11:38:20|8308.7|8307.8|8308.6|8307.7|8309.1|8307.9|8308.6|8307.5|7
1650454710000|2022-04-20 11:38:30|8308.5|8307.6|8308.6|8307.1|8308.8|8307.6|8308.4|8307.1|15
1650454720000|2022-04-20 11:38:40|8308.7|8307.2|8308.5|8307.6|8308.8|8307.6|8308.4|8307.2|5
1650454730000|2022-04-20 11:38:50|8308.4|8307.5|8308.6|8307.1|8308.6|8307.6|8308.3|8307.1|5
1650454740000|2022-04-20 11:39:00|8308.7|8307.2|8309|8307.5|8309.1|8308|8308.5|8307.2|15
1650454750000|2022-04-20 11:39:10|8308.6|8307.7|8308.8|8307.3|8309|8307.7|8308.6|8307.3|11
1650454760000|2022-04-20 11:39:20|8308.9|8307.4|8308.9|8307.4|8309|8307.8|8308.6|8307.3|12
1650454770000|2022-04-20 11:39:30|8309|8307.5|8309|8307.5|8309.1|8307.9|8308.6|8307.3|15
1650454780000|2022-04-20 11:39:40|8309.1|8307.6|8309|8307.5|8309.1|8307.6|8309|8307.5|10
1650454790000|2022-04-20 11:39:50|8308.9|8307.4|8308.9|8307.4|8309|8307.7|8308.6|8307.4|10
1650454800000|2022-04-20 11:40:00|8309|8307.5|8309|8307.5|8309|8307.5|8308.9|8307.4|7
1650454810000|2022-04-20 11:40:10|8309.1|8307.6|8308.9|8307.4|8309.1|8307.6|8308.9|8307.4|5
1650454820000|2022-04-20 11:40:20|8309|8307.5|8308.7|8307.2|8309|8307.5|8308.3|8307.1|9
1650454830000|2022-04-20 11:40:30|8308.6|8307.1|8308.6|8307.1|8308.7|8307.2|8308.6|8307.1|3
1650454840000|2022-04-20 11:40:40|8308.7|8307.2|8308.2|8307.3|8308.7|8307.5|8308.1|8307.1|8
1650454850000|2022-04-20 11:40:50|8308.5|8307|8308.5|8307|8308.6|8307.5|8308.2|8307|6
1650454860000|2022-04-20 11:41:00|8308.6|8307.1|8308.3|8306.8|8308.6|8307.1|8308.3|8306.8|15
1650454870000|2022-04-20 11:41:10|8308|8307.1|8308.4|8306.9|8308.4|8307.2|8308|8306.9|3
1650454880000|2022-04-20 11:41:20|8308.1|8307.2|8308.1|8307.2|8308.1|8307.2|8308.1|8307.2|1
1650454890000|2022-04-20 11:41:30|8308.2|8307.3|8308.5|8307|8308.5|8307.3|8308.1|8306.8|10
1650454900000|2022-04-20 11:41:40|8308.6|8307.1|8308.6|8307.1|8308.7|8307.2|8308.5|8307|7
1650454910000|2022-04-20 11:41:50|8308.7|8307.2|8308.5|8307|8308.8|8307.6|8308.1|8307|13
1650454920000|2022-04-20 11:42:00|8308.4|8306.9|8308.3|8306.8|8308.6|8307.1|8308.3|8306.8|10
1650454930000|2022-04-20 11:42:10|8308.5|8307|8308.5|8307|8308.5|8307|8308.4|8306.9|5
1650454940000|2022-04-20 11:42:20|8308.6|8307.1|8308|8307.1|8308.8|8307.3|8308|8306.9|16
1650454950000|2022-04-20 11:42:30|8308.1|8307.2|8308|8307.1|8308.4|8307.2|8308|8306.7|12
1650454960000|2022-04-20 11:42:40|8308.1|8307.2|8308.2|8307.3|8308.4|8307.3|8308|8306.9|9
1650454970000|2022-04-20 11:42:50|8308.5|8307|8308.1|8306.6|8308.5|8307.3|8307.8|8306.6|13
1650454980000|2022-04-20 11:43:00|8308|8306.5|8308|8306.5|8308.1|8306.9|8307.7|8306.5|16
1650454990000|2022-04-20 11:43:10|8307.6|8306.7|8307.5|8306.6|8307.9|8306.8|8307.5|8306.4|7
1650455000000|2022-04-20 11:43:20|8307.6|8306.7|8307.2|8305.7|8307.9|8306.8|8306.9|8305.7|12
1650455010000|2022-04-20 11:43:30|8307.3|8305.8|8307.1|8305.6|8307.3|8305.8|8306.9|8305.4|11
1650455020000|2022-04-20 11:43:40|8307|8305.5|8305.9|8305|8307.1|8305.7|8305.8|8304.9|22
1650455030000|2022-04-20 11:43:50|8305.7|8304.8|8306.1|8304.6|8306.1|8304.9|8305.7|8304.5|11
1650455040000|2022-04-20 11:44:00|8306|8304.5|8305.7|8304.8|8306.2|8304.9|8305.6|8304.3|12
1650455050000|2022-04-20 11:44:10|8305.6|8304.7|8305.8|8304.9|8305.9|8305|8305.5|8304.3|13
1650455060000|2022-04-20 11:44:20|8305.9|8305|8305.5|8304|8305.9|8305|8305.2|8304|21
1650455070000|2022-04-20 11:44:30|8305.1|8304.2|8304.9|8303.4|8305.5|8304.2|8304.3|8303.3|18
1650455080000|2022-04-20 11:44:40|8304.8|8303.3|8304.8|8303.3|8304.9|8303.6|8304.2|8303.3|16
1650455090000|2022-04-20 11:44:50|8304.9|8303.4|8304.7|8303.2|8305.1|8303.6|8304.4|8303.1|9
1650455100000|2022-04-20 11:45:00|8304.6|8303.1|8304.2|8303.3|8304.7|8303.4|8304.1|8302.9|15
1650455110000|2022-04-20 11:45:10|8304.5|8303|8304|8302.5|8304.5|8303|8303.6|8302.5|11
1650455120000|2022-04-20 11:45:20|8303.9|8302.4|8304|8302.5|8304.1|8303|8303.7|8302.4|20
1650455130000|2022-04-20 11:45:30|8303.9|8302.4|8303.6|8302.7|8304|8302.7|8303.5|8302.4|8
1650455140000|2022-04-20 11:45:40|8303.7|8302.8|8303.9|8302.4|8304.2|8303|8303.6|8302.4|15
1650455150000|2022-04-20 11:45:50|8303.6|8302.7|8303.7|8302.2|8303.8|8302.7|8303.2|8302.1|18
1650455160000|2022-04-20 11:46:00|8303.5|8302.6|8304.2|8303.3|8304.3|8303.4|8303.4|8302.3|14
1650455170000|2022-04-20 11:46:10|8304.3|8303.4|8304.3|8303.4|8304.4|8303.4|8304|8302.8|15
1650455180000|2022-04-20 11:46:20|8304.1|8303.2|8303.9|8302.4|8304.1|8303.2|8303.5|8302.3|17
1650455190000|2022-04-20 11:46:30|8304|8302.5|8303.7|8302.8|8304|8302.9|8303.6|8302.3|15
1650455200000|2022-04-20 11:46:40|8303.9|8303|8304.4|8303.5|8304.6|8303.5|8303.9|8302.8|26
1650455210000|2022-04-20 11:46:50|8304.5|8303.6|8304.7|8303.8|8304.8|8303.8|8304.2|8303.3|15
1650455220000|2022-04-20 11:47:00|8304.8|8303.9|8305|8303.5|8305|8303.9|8304.6|8303.3|14
1650455230000|2022-04-20 11:47:10|8304.9|8303.4|8304.8|8303.9|8305.1|8303.9|8304.8|8303.4|4
1650455240000|2022-04-20 11:47:20|8304.7|8303.8|8304.8|8303.3|8305.5|8304.3|8304.4|8303.2|22
1650455250000|2022-04-20 11:47:30|8304.9|8303.4|8305.2|8303.7|8305.2|8304|8304.5|8303.3|10
1650455260000|2022-04-20 11:47:40|8305.3|8303.8|8304.7|8303.8|8305.3|8303.8|8304.7|8303.5|6
1650455270000|2022-04-20 11:47:50|8304.8|8303.9|8304.7|8303.8|8305.2|8304|8304.5|8303.4|21
1650455280000|2022-04-20 11:48:00|8304.5|8303.6|8305.3|8303.8|8305.4|8304.3|8304.5|8303.4|22
1650455290000|2022-04-20 11:48:10|8305.2|8303.7|8305.3|8304.4|8305.7|8304.4|8304.8|8303.6|14
1650455300000|2022-04-20 11:48:20|8305.2|8304.3|8305.3|8303.8|8305.5|8304.3|8305.2|8303.8|6
1650455310000|2022-04-20 11:48:30|8305.2|8303.7|8305.3|8303.8|8305.4|8304.1|8304.9|8303.7|11
1650455320000|2022-04-20 11:48:40|8305.2|8303.7|8304.9|8303.4|8305.2|8303.7|8304.5|8303.3|17
1650455330000|2022-04-20 11:48:50|8304.8|8303.3|8304.2|8302.7|8305.1|8303.9|8303.5|8302.3|21
1650455340000|2022-04-20 11:49:00|8304.1|8302.6|8303.3|8301.8|8304.1|8302.6|8303.1|8301.8|16
1650455350000|2022-04-20 11:49:10|8303|8301.5|8302.7|8301.2|8303.2|8301.9|8302.4|8301.1|23
1650455360000|2022-04-20 11:49:20|8302.5|8301|8302.4|8300.9|8302.7|8301.2|8302.4|8300.9|14
1650455370000|2022-04-20 11:49:30|8302.5|8301|8302.1|8300.6|8302.6|8301.1|8300.6|8299.6|36
1650455380000|2022-04-20 11:49:40|8301.7|8300.8|8301.6|8300.1|8302.1|8300.8|8301.5|8300|24
1650455390000|2022-04-20 11:49:50|8301.4|8299.9|8301.3|8299.8|8301.5|8300.1|8301|8299.7|14
1650455400000|2022-04-20 11:50:00|8301|8300.1|8301|8299.5|8301.2|8300.1|8300.7|8299.4|19
1650455410000|2022-04-20 11:50:10|8301.1|8299.6|8301.2|8299.7|8301.2|8300.1|8300.6|8299.4|23
1650455420000|2022-04-20 11:50:20|8301.1|8299.6|8300.6|8299.7|8301.2|8299.8|8300.5|8299.3|28
1650455430000|2022-04-20 11:50:30|8300.8|8299.9|8301.3|8299.8|8301.4|8300.2|8300.7|8299.5|30
1650455440000|2022-04-20 11:50:40|8301.4|8299.9|8301.5|8300|8301.6|8300.4|8301.2|8299.8|15
1650455450000|2022-04-20 11:50:50|8301.1|8300.2|8301.2|8300.3|8301.3|8300.3|8300.9|8299.8|9
1650455460000|2022-04-20 11:51:00|8301.4|8300.5|8301.5|8300|8301.8|8300.6|8301.2|8300|16
1650455470000|2022-04-20 11:51:10|8301.4|8299.9|8300.8|8299.9|8301.6|8300.3|8300.8|8299.6|15
1650455480000|2022-04-20 11:51:20|8301.1|8299.6|8301.6|8300.1|8301.6|8300.4|8300.6|8299.5|28
1650455490000|2022-04-20 11:51:30|8301.5|8300|8301.1|8300.2|8301.5|8300.3|8301.1|8299.9|7
1650455500000|2022-04-20 11:51:40|8301|8300.1|8300.8|8299.9|8301.4|8300.2|8300.7|8299.5|19
1650455510000|2022-04-20 11:51:50|8300.9|8300|8301|8300.1|8301.5|8300.2|8300.8|8299.6|25
1650455520000|2022-04-20 11:52:00|8300.9|8300|8301.2|8299.7|8301.4|8300.1|8300.8|8299.5|24
1650455530000|2022-04-20 11:52:10|8300.9|8300|8301|8299.5|8301.1|8300|8300.8|8299.5|8
1650455540000|2022-04-20 11:52:20|8301.1|8299.6|8301.2|8299.7|8301.2|8299.9|8300.7|8299.5|11
1650455550000|2022-04-20 11:52:30|8301.3|8299.8|8300.7|8299.8|8301.3|8300|8300.7|8299.5|14
1650455560000|2022-04-20 11:52:40|8301.1|8299.6|8301.4|8299.9|8301.5|8300.3|8300.9|8299.5|22
1650455570000|2022-04-20 11:52:50|8301.3|8299.8|8301.2|8299.7|8301.3|8300.1|8300.7|8299.6|16
1650455580000|2022-04-20 11:53:00|8301.3|8299.8|8300.1|8299.2|8301.3|8300|8300.1|8299.2|19
1650455590000|2022-04-20 11:53:10|8300.2|8299.3|8299.4|8297.9|8300.5|8299.3|8298.8|8297.6|26
1650455600000|2022-04-20 11:53:20|8299.6|8298.1|8298.6|8297.1|8299.8|8298.5|8298.4|8297.1|32
1650455610000|2022-04-20 11:53:30|8298.7|8297.2|8299.4|8297.9|8299.4|8297.9|8298.6|8297.1|20
1650455620000|2022-04-20 11:53:40|8299.3|8297.8|8299.2|8297.7|8299.5|8298.2|8298.9|8297.7|19
1650455630000|2022-04-20 11:53:50|8299.3|8297.8|8299.3|8297.8|8299.4|8297.9|8299.2|8297.7|14
1650455640000|2022-04-20 11:54:00|8299.2|8297.7|8299.2|8297.7|8299.3|8297.8|8299|8297.5|9
1650455650000|2022-04-20 11:54:10|8299.1|8298.2|8299.8|8298.3|8299.8|8298.7|8299.1|8297.9|15
1650455660000|2022-04-20 11:54:20|8299.7|8298.2|8299.1|8297.6|8299.7|8298.5|8298.8|8297.6|30
1650455670000|2022-04-20 11:54:30|8299.2|8297.7|8298.9|8297.4|8299.4|8298.2|8298.5|8297.3|22
1650455680000|2022-04-20 11:54:40|8298.8|8297.3|8298.9|8297.4|8299.1|8297.9|8298.5|8297.2|20
1650455690000|2022-04-20 11:54:50|8298.8|8297.3|8298.4|8296.9|8298.8|8297.4|8297.7|8296.8|20
1650455700000|2022-04-20 11:55:00|8298.5|8297|8298.2|8297.3|8298.6|8297.3|8298|8296.9|18
1650455710000|2022-04-20 11:55:10|8298.1|8297.2|8298.1|8297.2|8298.6|8297.4|8298|8296.8|22
1650455720000|2022-04-20 11:55:20|8298.2|8297.3|8297.1|8296.2|8298.4|8297.3|8297.1|8296.1|32
1650455730000|2022-04-20 11:55:30|8297|8296.1|8297.3|8296.4|8297.5|8296.6|8296.5|8295.5|33
1650455740000|2022-04-20 11:55:40|8297.2|8296.3|8297.5|8296.6|8297.9|8296.8|8297|8296.1|22
1650455750000|2022-04-20 11:55:50|8297.4|8296.5|8297.2|8296.3|8297.5|8296.5|8297|8295.7|24
1650455760000|2022-04-20 11:56:00|8297.3|8296.4|8297.1|8295.6|8297.9|8296.7|8296.8|8295.6|16
1650455770000|2022-04-20 11:56:10|8297.2|8295.7|8297.6|8296.1|8297.6|8296.4|8296.9|8295.6|21
1650455780000|2022-04-20 11:56:20|8297.3|8296.4|8297.6|8296.1|8297.8|8296.7|8296.9|8296|28
1650455790000|2022-04-20 11:56:30|8297.5|8296|8297.2|8296.3|8297.7|8296.4|8297.2|8295.9|11
1650455800000|2022-04-20 11:56:40|8297.1|8296.2|8297.3|8295.8|8297.6|8296.3|8296.9|8295.8|31
1650455810000|2022-04-20 11:56:50|8297|8296.1|8296.9|8296|8297.5|8296.4|8296.8|8295.6|20
1650455820000|2022-04-20 11:57:00|8297.1|8296.2|8297.3|8295.8|8297.6|8296.4|8296.9|8295.6|23
1650455830000|2022-04-20 11:57:10|8297|8296.1|8298.2|8296.7|8298.2|8297|8296.8|8295.6|29
1650455840000|2022-04-20 11:57:20|8298.1|8296.6|8297.6|8296.7|8298.2|8296.9|8297.5|8296.4|15
1650455850000|2022-04-20 11:57:30|8297.8|8296.3|8296.6|8295.7|8297.8|8296.5|8296.6|8295.5|24
1650455860000|2022-04-20 11:57:40|8296.7|8295.8|8296.7|8295.8|8297.1|8296|8296.6|8295.6|17
1650455870000|2022-04-20 11:57:50|8296.6|8295.7|8297.1|8295.6|8297.2|8296|8296.5|8295.6|26
1650455880000|2022-04-20 11:58:00|8296.8|8295.9|8296.4|8295.5|8296.9|8295.9|8296.4|8295.2|25
1650455890000|2022-04-20 11:58:10|8296.3|8295.4|8296.5|8295.6|8296.6|8295.7|8296.3|8295.4|22
1650455900000|2022-04-20 11:58:20|8296.8|8295.3|8295.6|8294.7|8296.8|8295.5|8295.6|8294.4|23
1650455910000|2022-04-20 11:58:30|8295.7|8294.8|8295.9|8295|8296.4|8295.1|8295.6|8294.5|26
1650455920000|2022-04-20 11:58:40|8296|8295.1|8296.3|8295.4|8296.8|8295.6|8295.8|8294.9|23
1650455930000|2022-04-20 11:58:50|8296.1|8295.2|8295.6|8294.7|8296.5|8295.3|8295.4|8294.3|30
1650455940000|2022-04-20 11:59:00|8295.5|8294.6|8295.5|8294.6|8295.9|8295|8295.4|8294.4|20
1650455950000|2022-04-20 11:59:10|8295.6|8294.7|8295.9|8294.4|8296.1|8294.7|8295.5|8294.3|21
1650455960000|2022-04-20 11:59:20|8296|8294.5|8295.6|8294.7|8296|8294.9|8295.5|8294.3|19
1650455970000|2022-04-20 11:59:30|8295.7|8294.8|8296|8295.1|8296.2|8295.2|8295.6|8294.6|38
1650455980000|2022-04-20 11:59:40|8295.9|8295|8296|8294.5|8296|8295|8295.6|8294.4|17
1650455990000|2022-04-20 11:59:50|8295.8|8294.9|8296|8294.5|8296.2|8295.2|8295.6|8294.4|32
1650456000000|2022-04-20 12:00:00|8295.6|8294.7|8296.6|8295.7|8296.9|8295.7|8295.6|8294.4|42
1650456010000|2022-04-20 12:00:10|8296.8|8295.9|8296.8|8295.9|8297.1|8296.1|8296.6|8295.6|27
1650456020000|2022-04-20 12:00:20|8296.7|8295.8|8296.6|8295.7|8297.2|8296|8296.5|8295.5|33
1650456030000|2022-04-20 12:00:30|8296.7|8295.8|8297.5|8296|8297.5|8296.2|8296.7|8295.5|19
1650456040000|2022-04-20 12:00:40|8297.4|8295.9|8296.9|8296|8297.5|8296.3|8296.8|8295.6|28
1650456050000|2022-04-20 12:00:50|8296.8|8295.9|8297.6|8296.1|8297.6|8296.4|8296.7|8295.7|13
1650456060000|2022-04-20 12:01:00|8297.5|8296|8296.9|8296|8297.8|8296.6|8296.9|8295.8|27
1650456070000|2022-04-20 12:01:10|8297.2|8295.7|8297.9|8296.4|8298|8296.8|8296.9|8295.6|26
1650456080000|2022-04-20 12:01:20|8297.5|8296.6|8297.1|8296.2|8297.6|8296.7|8297|8295.9|17
1650456090000|2022-04-20 12:01:30|8297|8296.1|8296.2|8294.7|8297.1|8296.1|8295.9|8294.7|23
1650456100000|2022-04-20 12:01:40|8296.1|8294.6|8295.8|8294.9|8296.6|8295.5|8295.7|8294.6|29
1650456110000|2022-04-20 12:01:50|8295.6|8294.7|8295.8|8294.9|8296.2|8295.1|8295.5|8294.6|15
1650456120000|2022-04-20 12:02:00|8295.9|8295|8295.6|8294.7|8296.7|8295.4|8295.6|8294.4|29
1650456130000|2022-04-20 12:02:10|8295.5|8294.6|8296.1|8294.6|8296.3|8295.1|8295.5|8294.4|21
1650456140000|2022-04-20 12:02:20|8295.7|8294.8|8295.2|8293.7|8296.1|8294.9|8295.1|8293.7|24
1650456150000|2022-04-20 12:02:30|8295.1|8293.6|8295.2|8293.7|8295.5|8294.2|8294.5|8293.3|25
1650456160000|2022-04-20 12:02:40|8294.9|8294|8294.6|8293.7|8295.1|8294|8294.6|8293.4|16
1650456170000|2022-04-20 12:02:50|8294.5|8293.6|8294.9|8293.4|8295|8293.8|8294.5|8293.3|20
1650456180000|2022-04-20 12:03:00|8295|8293.5|8295.1|8293.6|8295.1|8294|8294.4|8293.5|21
1650456190000|2022-04-20 12:03:10|8295|8293.5|8295.1|8294.2|8295.2|8294.3|8294.5|8293.5|22
1650456200000|2022-04-20 12:03:20|8295|8294.1|8295.9|8295|8296.1|8295.2|8294.9|8294|19
1650456210000|2022-04-20 12:03:30|8296.1|8294.6|8295.7|8294.2|8296.2|8295|8295.3|8294.2|17
1650456220000|2022-04-20 12:03:40|8295.6|8294.1|8295.7|8294.2|8295.7|8294.5|8295.3|8294.1|8
1650456230000|2022-04-20 12:03:50|8295.8|8294.3|8295.6|8294.1|8296.1|8294.6|8295.3|8294.1|22
1650456240000|2022-04-20 12:04:00|8295.5|8294|8295.1|8294.2|8295.5|8294.2|8295|8293.7|19
1650456250000|2022-04-20 12:04:10|8295|8294.1|8295.5|8294|8295.5|8294.2|8295|8293.9|12
1650456260000|2022-04-20 12:04:20|8295.4|8293.9|8294.9|8294|8295.4|8294.2|8294.9|8293.8|8
1650456270000|2022-04-20 12:04:30|8295|8294.1|8295.4|8294.5|8296|8294.7|8295|8294|23
1650456280000|2022-04-20 12:04:40|8295.8|8294.3|8295.7|8294.2|8295.8|8294.5|8295.4|8294.1|5
1650456290000|2022-04-20 12:04:50|8295.4|8294.5|8295.6|8294.7|8296|8294.8|8295.3|8294.3|18
1650456300000|2022-04-20 12:05:00|8295.5|8294.6|8295.1|8294.2|8295.7|8294.7|8295|8294|33
1650456310000|2022-04-20 12:05:10|8295|8294.1|8295.3|8294.4|8295.6|8294.5|8295|8294|23
1650456320000|2022-04-20 12:05:20|8295.4|8294.5|8295.4|8294.5|8295.5|8294.6|8294.9|8294|23
1650456330000|2022-04-20 12:05:30|8295.5|8294.6|8295|8294.1|8295.5|8294.6|8294.9|8294|19
1650456340000|2022-04-20 12:05:40|8295.1|8294.2|8295.1|8294.2|8295.4|8294.5|8295|8294.1|10
1650456350000|2022-04-20 12:05:50|8295.3|8294.4|8295.9|8294.4|8295.9|8294.7|8295.3|8294.3|5
1650456360000|2022-04-20 12:06:00|8295.8|8294.3|8296|8294.5|8296|8294.8|8295.5|8294.3|11
1650456370000|2022-04-20 12:06:10|8295.9|8294.4|8295.8|8294.3|8295.9|8294.5|8295|8293.9|31
1650456380000|2022-04-20 12:06:20|8295.6|8294.7|8296|8294.5|8296.2|8294.9|8295.6|8294.4|14
1650456390000|2022-04-20 12:06:30|8296.1|8294.6|8296.3|8294.8|8296.4|8294.9|8295.8|8294.5|11
1650456400000|2022-04-20 12:06:40|8295.9|8295|8296.4|8294.9|8296.4|8295.1|8295.9|8294.7|9
1650456410000|2022-04-20 12:06:50|8296|8295.1|8296.8|8295.9|8297.2|8295.9|8296|8294.9|19
1650456420000|2022-04-20 12:07:00|8296.7|8295.8|8296.8|8295.3|8296.8|8295.9|8296.4|8295.2|17
1650456430000|2022-04-20 12:07:10|8296.7|8295.2|8296.7|8295.8|8296.9|8295.9|8296.5|8295.1|20
1650456440000|2022-04-20 12:07:20|8296.9|8295.4|8296.3|8294.8|8297|8295.6|8296|8294.8|20
1650456450000|2022-04-20 12:07:30|8295.9|8295|8296|8294.5|8296.3|8295|8295.9|8294.4|11
1650456460000|2022-04-20 12:07:40|8296.1|8294.6|8296.1|8294.6|8296.2|8294.8|8295.6|8294.4|18
1650456470000|2022-04-20 12:07:50|8296.2|8294.7|8296.3|8294.8|8296.3|8294.8|8296.1|8294.6|4
1650456480000|2022-04-20 12:08:00|8296.4|8294.9|8296.3|8295.4|8296.5|8295.4|8296.2|8294.8|12
1650456490000|2022-04-20 12:08:10|8296.2|8295.3|8296.5|8295.6|8296.7|8295.7|8296.2|8295.1|11
1650456500000|2022-04-20 12:08:20|8296.6|8295.7|8296.2|8294.7|8296.6|8295.7|8295.9|8294.7|12
1650456510000|2022-04-20 12:08:30|8296.1|8294.6|8296.1|8294.6|8296.2|8295|8295.7|8294.5|24
1650456520000|2022-04-20 12:08:40|8296|8294.5|8296.1|8295.2|8296.5|8295.2|8295.7|8294.5|15
1650456530000|2022-04-20 12:08:50|8296.2|8295.3|8296.6|8295.7|8296.7|8295.8|8295.7|8294.6|15
1650456540000|2022-04-20 12:09:00|8296.9|8295.4|8296.8|8295.9|8297.1|8296.2|8296.3|8295.1|14
1650456550000|2022-04-20 12:09:10|8296.7|8295.8|8296.4|8295.5|8296.9|8295.9|8296.2|8295|21
1650456560000|2022-04-20 12:09:20|8296.3|8295.4|8296.2|8295.3|8296.4|8295.5|8296.1|8295.2|10
1650456570000|2022-04-20 12:09:30|8296.3|8295.4|8297|8295.5|8297|8295.7|8296.2|8295.3|16
1650456580000|2022-04-20 12:09:40|8297.1|8295.6|8297.1|8295.6|8297.3|8296.1|8296.7|8295.5|10
1650456590000|2022-04-20 12:09:50|8297|8295.5|8297.2|8295.7|8297.2|8295.7|8297|8295.5|3
1650456600000|2022-04-20 12:10:00|8296.9|8296|8297.2|8295.7|8297.3|8296.2|8296.9|8295.7|6
1650456610000|2022-04-20 12:10:10|8297.3|8295.8|8296.8|8295.9|8297.3|8296|8296.7|8295.8|15
1650456620000|2022-04-20 12:10:20|8296.9|8296|8296.9|8296|8297|8296.1|8296.8|8295.9|12
1650456630000|2022-04-20 12:10:30|8296.8|8295.9|8296.9|8296|8297.7|8296.6|8296.8|8295.9|13
1650456640000|2022-04-20 12:10:40|8297|8296.1|8296.7|8295.8|8297|8296.1|8296.6|8295.4|23
1650456650000|2022-04-20 12:10:50|8296.6|8295.7|8297.2|8295.7|8297.4|8296.3|8296.6|8295.6|17
1650456660000|2022-04-20 12:11:00|8297|8296.1|8297.2|8295.7|8297.3|8296.2|8296.8|8295.5|24
1650456670000|2022-04-20 12:11:10|8297.3|8295.8|8297.2|8295.7|8297.3|8295.8|8297.2|8295.7|2
1650456680000|2022-04-20 12:11:20|8297.1|8295.6|8296.9|8295.4|8297.1|8295.8|8296.5|8295.2|15
1650456690000|2022-04-20 12:11:30|8296.6|8295.1|8297|8295.5|8297.1|8295.9|8296.4|8295.1|21
1650456700000|2022-04-20 12:11:40|8296.9|8295.4|8296.4|8295.5|8297|8295.8|8296.4|8295.1|30
1650456710000|2022-04-20 12:11:50|8296.3|8295.4|8296.4|8295.5|8296.4|8295.5|8296.3|8295.4|2
1650456720000|2022-04-20 12:12:00|8296.5|8295.6|8296.7|8295.8|8297|8295.9|8296.4|8295.4|12
1650456730000|2022-04-20 12:12:10|8296.8|8295.9|8297|8295.5|8297.2|8296|8296.5|8295.4|26
1650456740000|2022-04-20 12:12:20|8296.9|8295.4|8297.2|8295.7|8297.2|8296|8296.5|8295.4|17
1650456750000|2022-04-20 12:12:30|8297.1|8295.6|8296.8|8295.9|8297.2|8296|8296.7|8295.6|13
1650456760000|2022-04-20 12:12:40|8296.7|8295.8|8296.2|8294.7|8296.8|8295.9|8295.8|8294.7|27
1650456770000|2022-04-20 12:12:50|8296.1|8294.6|8295.9|8295|8296.2|8295.1|8295.8|8294.6|10
1650456780000|2022-04-20 12:13:00|8296|8295.1|8295.8|8294.9|8296.3|8295.1|8295.8|8294.6|18
1650456790000|2022-04-20 12:13:10|8295.7|8294.8|8295.9|8295|8296.1|8295|8295.7|8294.5|12
1650456800000|2022-04-20 12:13:20|8295.7|8294.8|8296.5|8295|8296.7|8295.5|8295.7|8294.8|17
1650456810000|2022-04-20 12:13:30|8296.2|8295.3|8296.6|8295.1|8296.7|8295.7|8296.2|8295|13
1650456820000|2022-04-20 12:13:40|8296.3|8295.4|8296.5|8295.6|8296.6|8295.7|8296.1|8295.1|22
1650456830000|2022-04-20 12:13:50|8296.6|8295.7|8296.4|8295.5|8296.7|8295.7|8296.3|8295.2|14
1650456840000|2022-04-20 12:14:00|8296.5|8295.6|8296.5|8295.6|8296.6|8295.7|8296.4|8295.5|7
1650456850000|2022-04-20 12:14:10|8296.6|8295.7|8296.4|8295.5|8296.8|8295.9|8296.4|8295.5|9
1650456860000|2022-04-20 12:14:20|8296.3|8295.4|8297.7|8296.8|8297.8|8296.9|8296.3|8295.4|21
1650456870000|2022-04-20 12:14:30|8297.8|8296.9|8297.6|8296.1|8297.8|8296.9|8297.1|8296|24
1650456880000|2022-04-20 12:14:40|8297.5|8296|8297.7|8296.8|8297.9|8296.8|8297.2|8296|27
1650456890000|2022-04-20 12:14:50|8297.6|8296.7|8297.9|8296.4|8298|8296.9|8297.1|8295.9|33
1650456900000|2022-04-20 12:15:00|8298|8296.5|8298|8296.5|8298|8297.1|8297.3|8296.2|29
1650456910000|2022-04-20 12:15:10|8297.9|8296.4|8297.8|8296.9|8298.1|8297.1|8297.7|8296.4|22
1650456920000|2022-04-20 12:15:20|8297.9|8297|8297.9|8297|8298|8297|8297.6|8296.5|16
1650456930000|2022-04-20 12:15:30|8298.1|8296.6|8297.8|8296.3|8298.1|8296.7|8297.5|8296.3|13
1650456940000|2022-04-20 12:15:40|8297.7|8296.2|8297.2|8296.3|8297.8|8296.6|8297.2|8295.9|17
1650456950000|2022-04-20 12:15:50|8297.7|8296.8|8298|8297.1|8298.4|8297.2|8297.7|8296.6|20
1650456960000|2022-04-20 12:16:00|8298.3|8296.8|8297.8|8296.9|8298.4|8297.2|8297.8|8296.8|10
1650456970000|2022-04-20 12:16:10|8297.9|8297|8298.3|8296.8|8298.6|8297.4|8297.8|8296.8|19
1650456980000|2022-04-20 12:16:20|8298|8297.1|8298.1|8297.2|8298.4|8297.2|8298|8296.6|12
1650456990000|2022-04-20 12:16:30|8298.2|8297.3|8298.5|8297|8298.6|8297.6|8298.2|8296.9|19
1650457000000|2022-04-20 12:16:40|8298.4|8296.9|8298.7|8297.2|8298.8|8297.5|8298.3|8296.9|19
1650457010000|2022-04-20 12:16:50|8298.8|8297.3|8298.6|8297.1|8298.9|8297.6|8298.4|8297.1|13
1650457020000|2022-04-20 12:17:00|8298.7|8297.2|8298.3|8297.4|8298.7|8297.4|8298.2|8297|9
1650457030000|2022-04-20 12:17:10|8298.2|8297.3|8298.2|8296.7|8298.3|8297.4|8297.9|8296.7|13
1650457040000|2022-04-20 12:17:20|8298.1|8296.6|8298.2|8296.7|8298.3|8297.1|8298|8296.5|11
1650457050000|2022-04-20 12:17:30|8298.1|8296.6|8298.8|8297.3|8298.8|8297.6|8297.5|8296.4|34
1650457060000|2022-04-20 12:17:40|8298.7|8297.2|8298.6|8297.1|8298.7|8297.2|8297.8|8296.7|11
1650457070000|2022-04-20 12:17:50|8298.7|8297.2|8298.2|8297.3|8298.7|8297.4|8298.2|8297|10
1650457080000|2022-04-20 12:18:00|8298.5|8297|8298.5|8297|8298.6|8297.1|8298.5|8297|7
1650457090000|2022-04-20 12:18:10|8298.6|8297.1|8298.9|8297.4|8299|8297.5|8298.6|8297.1|4
1650457100000|2022-04-20 12:18:20|8298.8|8297.3|8298.3|8297.4|8299.1|8297.7|8298.3|8297.3|10
1650457110000|2022-04-20 12:18:30|8298.4|8297.5|8299.1|8297.6|8299.1|8297.8|8298.4|8297.4|8
1650457120000|2022-04-20 12:18:40|8299|8297.5|8298.9|8297.4|8299|8297.5|8298.8|8297.3|12
1650457130000|2022-04-20 12:18:50|8298.8|8297.3|8297.7|8296.2|8298.9|8297.4|8297.4|8296.2|21
1650457140000|2022-04-20 12:19:00|8297.8|8296.3|8298.1|8296.6|8298.1|8296.9|8297.7|8296.2|13
1650457150000|2022-04-20 12:19:10|8298.2|8296.7|8297.8|8296.3|8298.3|8297|8297.8|8296.3|15
1650457160000|2022-04-20 12:19:20|8297.9|8296.4|8298.3|8296.8|8298.4|8297.2|8297.7|8296.4|21
1650457170000|2022-04-20 12:19:30|8298.4|8296.9|8298.5|8297|8298.5|8297.4|8298|8296.7|17
1650457180000|2022-04-20 12:19:40|8298.7|8297.2|8299.1|8297.6|8299.2|8297.9|8298.7|8297.2|19
1650457190000|2022-04-20 12:19:50|8299.2|8297.7|8298.7|8297.8|8299.2|8297.9|8298.6|8297.4|14
1650457200000|2022-04-20 12:20:00|8298.6|8297.7|8299.1|8297.6|8299.3|8298.3|8298.6|8297.4|25
1650457210000|2022-04-20 12:20:10|8299|8297.5|8298.9|8297.4|8299|8297.8|8298.5|8297.4|8
1650457220000|2022-04-20 12:20:20|8298.8|8297.3|8298.8|8297.3|8298.8|8297.7|8298.5|8297.3|5
1650457230000|2022-04-20 12:20:30|8298.7|8297.2|8298.9|8297.4|8298.9|8297.6|8298.4|8297.2|10
1650457240000|2022-04-20 12:20:40|8298.8|8297.3|8298.5|8297|8298.9|8297.8|8298.1|8296.9|14
1650457250000|2022-04-20 12:20:50|8298.2|8297.3|8298.1|8297.2|8298.5|8297.3|8297.9|8296.7|22
1650457260000|2022-04-20 12:21:00|8298.4|8297.5|8299.1|8298.2|8299.1|8298.2|8298.3|8297.1|22
1650457270000|2022-04-20 12:21:10|8299|8298.1|8299.1|8297.6|8299.4|8298.3|8298.8|8297.6|14
1650457280000|2022-04-20 12:21:20|8299.2|8297.7|8299.2|8297.7|8299.3|8298|8298.8|8297.5|14
1650457290000|2022-04-20 12:21:30|8299.3|8297.8|8298.6|8297.1|8299.3|8297.8|8298.5|8297|11
1650457300000|2022-04-20 12:21:40|8298.5|8297|8298.1|8297.2|8298.6|8297.3|8298.1|8296.9|13
1650457310000|2022-04-20 12:21:50|8298.3|8296.8|8297.9|8297|8298.3|8297.1|8297.9|8296.7|5
1650457320000|2022-04-20 12:22:00|8298|8297.1|8297.7|8296.8|8298|8297.1|8297.7|8296.8|5
1650457330000|2022-04-20 12:22:10|8297.8|8296.9|8297.2|8296.3|8297.8|8296.9|8297.2|8296.3|10
1650457340000|2022-04-20 12:22:20|8297.1|8296.2|8297.2|8296.3|8297.4|8296.5|8297.1|8296.2|8
1650457350000|2022-04-20 12:22:30|8297.3|8296.4|8297.5|8296.6|8297.5|8296.6|8297.3|8296.4|7
1650457360000|2022-04-20 12:22:40|8297.6|8296.7|8297.6|8296.7|8297.7|8296.8|8297.5|8296.6|8
1650457370000|2022-04-20 12:22:50|8297.5|8296.6|8297.4|8296.5|8297.5|8296.6|8297.4|8296.5|8
1650457380000|2022-04-20 12:23:00|8297.5|8296.6|8297.6|8296.7|8298|8296.9|8297.4|8296.3|20
1650457390000|2022-04-20 12:23:10|8297.5|8296.6|8298|8296.5|8298|8296.8|8297.5|8296.1|15
1650457400000|2022-04-20 12:23:20|8297.8|8296.9|8297.4|8296.5|8298|8296.9|8297.4|8296.3|13
1650457410000|2022-04-20 12:23:30|8297.5|8296.6|8297.5|8296.6|8297.8|8296.6|8297.4|8296.3|5
1650457420000|2022-04-20 12:23:40|8297.6|8296.7|8297.3|8295.8|8297.8|8296.7|8297.1|8295.8|24
1650457430000|2022-04-20 12:23:50|8297.2|8295.7|8297|8296.1|8297.6|8296.4|8297|8295.7|19
1650457440000|2022-04-20 12:24:00|8297.1|8296.2|8297.3|8295.8|8297.4|8296.3|8296.9|8295.6|22
1650457450000|2022-04-20 12:24:10|8297.2|8295.7|8296.7|8295.2|8297.3|8296|8296.4|8295.2|24
1650457460000|2022-04-20 12:24:20|8296.8|8295.3|8297.1|8296.2|8297.4|8296.3|8296.4|8295.2|15
1650457470000|2022-04-20 12:24:30|8297.2|8296.3|8297.2|8296.3|8297.6|8296.5|8296.9|8295.6|22
1650457480000|2022-04-20 12:24:40|8297.3|8296.4|8297.4|8295.9|8297.5|8296.4|8297.1|8295.9|13
1650457490000|2022-04-20 12:24:50|8297.3|8295.8|8297.4|8295.9|8297.4|8296.1|8297|8295.8|10
1650457500000|2022-04-20 12:25:00|8297.1|8296.2|8297.1|8296.2|8297.1|8296.2|8297.1|8296.2|1
1650457510000|2022-04-20 12:25:10|8297.4|8295.9|8297.1|8296.2|8297.4|8296.3|8297|8295.8|13
1650457520000|2022-04-20 12:25:20|8297.4|8295.9|8297.2|8296.3|8297.4|8296.4|8297.1|8295.8|10
1650457530000|2022-04-20 12:25:30|8297.3|8296.4|8298.2|8297.3|8298.6|8297.4|8297.3|8296|21
1650457540000|2022-04-20 12:25:40|8298.3|8297.4|8298.2|8297.3|8298.6|8297.4|8298|8296.9|15
1650457550000|2022-04-20 12:25:50|8298.5|8297|8298.6|8297.1|8298.6|8297.4|8298.3|8296.9|14
1650457560000|2022-04-20 12:26:00|8298.4|8297.5|8298.5|8297.6|8298.7|8297.6|8298.2|8297|19
1650457570000|2022-04-20 12:26:10|8298.4|8297.5|8298.4|8297.5|8298.8|8297.6|8298.3|8297.2|8
1650457580000|2022-04-20 12:26:20|8298.5|8297.6|8299.2|8297.7|8299.2|8298.1|8298.5|8297.6|23
1650457590000|2022-04-20 12:26:30|8299.1|8297.6|8299.2|8298.3|8299.3|8298.4|8298.9|8297.6|8
1650457600000|2022-04-20 12:26:40|8299.5|8298|8299.4|8298.5|8299.6|8298.6|8299.3|8298|12
1650457610000|2022-04-20 12:26:50|8299.5|8298.6|8299.2|8297.7|8299.5|8298.6|8299|8297.6|14
1650457620000|2022-04-20 12:27:00|8299.3|8297.8|8299.2|8298.3|8299.3|8298.3|8298.9|8297.5|18
1650457630000|2022-04-20 12:27:10|8299.3|8298.4|8299|8297.5|8299.6|8298.5|8298.8|8297.5|12
1650457640000|2022-04-20 12:27:20|8299.1|8297.6|8299.1|8297.6|8299.1|8298|8298.7|8297.5|15
1650457650000|2022-04-20 12:27:30|8298.7|8297.8|8299|8298.1|8299|8298.1|8298.5|8297.3|15
1650457660000|2022-04-20 12:27:40|8298.9|8298|8299|8298.1|8299.3|8298.2|8298.9|8297.6|10
1650457670000|2022-04-20 12:27:50|8298.9|8298|8298.8|8297.3|8299.1|8298|8298.3|8297.2|16
1650457680000|2022-04-20 12:28:00|8298.7|8297.2|8298.6|8297.1|8298.8|8297.3|8298.2|8297|9
1650457690000|2022-04-20 12:28:10|8298.4|8296.9|8298.8|8297.9|8299|8297.9|8298|8296.8|27
1650457700000|2022-04-20 12:28:20|8298.7|8297.8|8298.9|8297.4|8299.1|8297.8|8298.4|8297.2|18
1650457710000|2022-04-20 12:28:30|8298.8|8297.3|8298.5|8297|8298.8|8297.5|8298.1|8296.9|17
1650457720000|2022-04-20 12:28:40|8298.6|8297.1|8299.1|8297.6|8299.1|8298|8298.3|8297|16
1650457730000|2022-04-20 12:28:50|8298.8|8297.9|8298.5|8297|8299.1|8297.9|8298.1|8296.9|15
1650457740000|2022-04-20 12:29:00|8298.6|8297.1|8298.5|8297.6|8298.9|8297.7|8298.4|8297.1|12
1650457750000|2022-04-20 12:29:10|8298.6|8297.7|8299|8297.5|8299.3|8298.1|8298.6|8297.4|14
1650457760000|2022-04-20 12:29:20|8298.6|8297.7|8299.6|8298.1|8299.6|8298.2|8298.6|8297.4|17
1650457770000|2022-04-20 12:29:30|8299.5|8298|8299.7|8298.2|8299.8|8298.4|8299.2|8298|15
1650457780000|2022-04-20 12:29:40|8299.8|8298.3|8299.8|8298.3|8299.8|8298.6|8299.4|8298.1|20
1650457790000|2022-04-20 12:29:50|8299.7|8298.2|8300.3|8298.8|8300.4|8299|8299.5|8298.2|19
1650457800000|2022-04-20 12:30:00|8300.1|8299.2|8298.4|8297.5|8300.2|8299.3|8298.4|8297.1|31
1650457810000|2022-04-20 12:30:10|8298.7|8297.2|8299|8297.5|8299.1|8297.8|8298.2|8297|25
1650457820000|2022-04-20 12:30:20|8299.1|8297.6|8299|8297.5|8299.1|8297.6|8298.7|8297.2|11
1650457830000|2022-04-20 12:30:30|8298.9|8297.4|8299.3|8297.8|8299.3|8297.8|8298.9|8297.4|25
1650457840000|2022-04-20 12:30:40|8299.2|8297.7|8299.5|8298|8299.6|8298.4|8299.1|8297.7|19
1650457850000|2022-04-20 12:30:50|8298.9|8297.8|8298.7|8297.8|8299.3|8298|8298.6|8297.7|17
1650457860000|2022-04-20 12:31:00|8299|8297.5|8298.7|8297.8|8299|8297.8|8298.5|8297.3|17
1650457870000|2022-04-20 12:31:10|8299|8297.5|8299.2|8297.7|8299.3|8298.2|8298.8|8297.5|17
1650457880000|2022-04-20 12:31:20|8299.1|8297.6|8298.8|8297.9|8299.2|8298|8298.8|8297.6|12
1650457890000|2022-04-20 12:31:30|8299.2|8297.7|8299.5|8298|8299.6|8298.4|8299.1|8297.7|16
1650457900000|2022-04-20 12:31:40|8299.4|8297.9|8299.4|8298.5|8299.7|8298.7|8299.1|8297.9|17
1650457910000|2022-04-20 12:31:50|8299.3|8298.4|8299.5|8298.6|8299.8|8298.7|8299.2|8298.2|21
1650457920000|2022-04-20 12:32:00|8299.6|8298.7|8299.9|8298.4|8300|8298.8|8299.6|8298.4|10
1650457930000|2022-04-20 12:32:10|8299.7|8298.8|8300.5|8299|8300.6|8299.3|8299.6|8298.7|21
1650457940000|2022-04-20 12:32:20|8300.4|8298.9|8300.1|8299.2|8300.6|8299.5|8299.8|8298.8|33
1650457950000|2022-04-20 12:32:30|8300.2|8299.3|8300.1|8299.2|8300.5|8299.3|8300.1|8298.8|11
1650457960000|2022-04-20 12:32:40|8300|8299.1|8299.8|8298.9|8300.5|8299.4|8299.8|8298.7|19
1650457970000|2022-04-20 12:32:50|8299.9|8299|8299.7|8298.8|8300.2|8299.1|8299.5|8298.5|16
1650457980000|2022-04-20 12:33:00|8299.6|8298.7|8299.5|8298.6|8299.6|8298.7|8299.2|8298.3|13
1650457990000|2022-04-20 12:33:10|8299.6|8298.7|8299.6|8298.1|8299.8|8298.7|8299.1|8297.9|14
1650458000000|2022-04-20 12:33:20|8299.5|8298|8299.1|8298.2|8299.6|8298.2|8298.9|8297.7|19
1650458010000|2022-04-20 12:33:30|8299|8298.1|8299|8298.1|8299.2|8298.3|8299|8298.1|11
1650458020000|2022-04-20 12:33:40|8299.1|8298.2|8299|8298.1|8299.7|8298.5|8298.8|8297.6|32
1650458030000|2022-04-20 12:33:50|8298.9|8298|8297.7|8296.2|8299.3|8298.1|8297.4|8296.2|27
1650458040000|2022-04-20 12:34:00|8297.8|8296.3|8296.8|8295.9|8297.8|8296.5|8296.8|8295.8|17
1650458050000|2022-04-20 12:34:10|8296.9|8296|8297.2|8295.7|8297.6|8296.4|8296.6|8295.3|28
1650458060000|2022-04-20 12:34:20|8297.1|8295.6|8296.9|8295.4|8297.1|8295.9|8296.5|8295.3|15
1650458070000|2022-04-20 12:34:30|8297|8295.5|8296.4|8295.5|8297|8296|8296.4|8295.5|24
1650458080000|2022-04-20 12:34:40|8296.5|8295.6|8297.5|8296|8297.5|8296.2|8296.4|8295.5|24
1650458090000|2022-04-20 12:34:50|8297.7|8296.2|8297.2|8296.3|8297.7|8296.3|8297|8295.8|23
1650458100000|2022-04-20 12:35:00|8297.1|8296.2|8296.5|8295.6|8297.3|8296.2|8296.5|8295.3|25
1650458110000|2022-04-20 12:35:10|8296.6|8295.7|8297|8296.1|8297.1|8296.2|8296.5|8295.6|19
1650458120000|2022-04-20 12:35:20|8296.7|8295.8|8297.2|8295.7|8297.2|8295.9|8296.5|8295.4|18
1650458130000|2022-04-20 12:35:30|8296.9|8296|8296.6|8295.7|8297.4|8296.2|8296.5|8295.5|23
1650458140000|2022-04-20 12:35:40|8296.7|8295.8|8296.9|8295.4|8297|8295.9|8296.6|8295.4|18
1650458150000|2022-04-20 12:35:50|8297|8295.5|8297.1|8295.6|8297.1|8296|8296.6|8295.3|18
1650458160000|2022-04-20 12:36:00|8296.9|8296|8297.2|8296.3|8297.7|8296.7|8296.9|8295.9|27
1650458170000|2022-04-20 12:36:10|8297.1|8296.2|8297.6|8296.7|8297.8|8296.8|8297.1|8296|26
1650458180000|2022-04-20 12:36:20|8298|8296.5|8297.4|8296.5|8298.1|8296.8|8297.4|8296.3|20
1650458190000|2022-04-20 12:36:30|8297.3|8296.4|8297.7|8296.8|8298.2|8297.3|8297.3|8296.4|24
1650458200000|2022-04-20 12:36:40|8297.8|8296.9|8298|8297.1|8298.3|8297.4|8297.8|8296.9|16
1650458210000|2022-04-20 12:36:50|8297.9|8297|8298|8297.1|8298.4|8297.2|8297.9|8296.7|13
1650458220000|2022-04-20 12:37:00|8298.1|8297.2|8298.9|8297.4|8298.9|8297.7|8298|8296.9|18
1650458230000|2022-04-20 12:37:10|8299.2|8297.7|8299.4|8297.9|8299.5|8298.6|8298.9|8297.7|23
1650458240000|2022-04-20 12:37:20|8299.1|8298.2|8299.4|8297.9|8299.4|8298.3|8298.9|8297.9|10
1650458250000|2022-04-20 12:37:30|8299.1|8298.2|8299.3|8298.4|8299.4|8298.5|8299.1|8298.2|5
1650458260000|2022-04-20 12:37:40|8299.4|8298.5|8299.9|8298.4|8299.9|8298.7|8299.4|8298.4|4
1650458270000|2022-04-20 12:37:50|8299.8|8298.3|8299.2|8298.3|8299.8|8298.7|8299|8298.1|13
1650458280000|2022-04-20 12:38:00|8299.3|8298.4|8299.4|8298.5|8299.4|8298.5|8299.2|8298.3|10
1650458290000|2022-04-20 12:38:10|8299.3|8298.4|8298.6|8297.7|8299.4|8298.5|8298.6|8297.7|9
1650458300000|2022-04-20 12:38:20|8298.5|8297.6|8298.5|8297.6|8299|8297.9|8298.5|8297.3|13
1650458310000|2022-04-20 12:38:30|8298.8|8297.3|8299.1|8297.6|8299.1|8297.9|8298.2|8297.3|19
1650458320000|2022-04-20 12:38:40|8299.3|8297.8|8299.5|8298.6|8299.5|8298.6|8299|8297.6|17
1650458330000|2022-04-20 12:38:50|8299.6|8298.7|8299.5|8298.6|8299.6|8298.7|8299.5|8298.6|2
1650458340000|2022-04-20 12:39:00|8299.6|8298.7|8300.3|8299.4|8300.7|8299.7|8299.5|8298.6|18
1650458350000|2022-04-20 12:39:10|8300.2|8299.3|8300.6|8299.7|8300.7|8299.8|8300.2|8299.3|14
1650458360000|2022-04-20 12:39:20|8300.7|8299.8|8300.8|8299.9|8301.6|8300.4|8300.7|8299.6|17
1650458370000|2022-04-20 12:39:30|8301|8299.5|8300.7|8299.8|8301.3|8300.1|8299.9|8298.7|34
1650458380000|2022-04-20 12:39:40|8300.8|8299.9|8300.9|8299.4|8301.4|8300.2|8300.6|8299.4|21
1650458390000|2022-04-20 12:39:50|8301|8299.5|8301.4|8300.5|8301.7|8300.6|8301|8299.5|26
1650458400000|2022-04-20 12:40:00|8301.3|8300.4|8301.4|8299.9|8301.5|8300.5|8301|8299.8|17
1650458410000|2022-04-20 12:40:10|8301.5|8300|8301.3|8300.4|8301.6|8300.7|8301.1|8300|15
1650458420000|2022-04-20 12:40:20|8301.5|8300.6|8301.3|8299.8|8301.6|8300.7|8301.1|8299.8|27
1650458430000|2022-04-20 12:40:30|8301.4|8299.9|8301|8300.1|8301.6|8300.1|8301|8299.8|14
1650458440000|2022-04-20 12:40:40|8301.3|8299.8|8301.9|8300.4|8302|8300.8|8301|8299.7|19
1650458450000|2022-04-20 12:40:50|8301.8|8300.3|8301.6|8300.1|8301.9|8300.6|8301.5|8300.1|11
1650458460000|2022-04-20 12:41:00|8301.7|8300.2|8301.7|8300.2|8301.8|8300.3|8301.6|8300.1|11
1650458470000|2022-04-20 12:41:10|8301.6|8300.1|8301.2|8300.3|8301.7|8300.5|8301.2|8300.1|13
1650458480000|2022-04-20 12:41:20|8301.3|8300.4|8301.6|8300.1|8301.8|8300.5|8301.2|8300.1|16
1650458490000|2022-04-20 12:41:30|8301.3|8300.4|8301.9|8300.4|8302|8300.8|8301.3|8300.3|16
1650458500000|2022-04-20 12:41:40|8302|8300.5|8302.2|8301.3|8302.4|8301.3|8301.7|8300.4|18
1650458510000|2022-04-20 12:41:50|8302.1|8301.2|8301.9|8300.4|8302.5|8301.2|8301.6|8300.4|10
1650458520000|2022-04-20 12:42:00|8301.6|8300.7|8301.4|8299.9|8302.2|8301|8301.1|8299.9|20
1650458530000|2022-04-20 12:42:10|8301.5|8300|8301.7|8300.2|8301.7|8300.5|8301.2|8299.9|10
1650458540000|2022-04-20 12:42:20|8301.6|8300.1|8301.8|8300.9|8301.8|8300.9|8301.6|8300.1|10
1650458550000|2022-04-20 12:42:30|8301.7|8300.8|8301.9|8300.4|8302.2|8300.8|8301.5|8300.3|16
1650458560000|2022-04-20 12:42:40|8301.6|8300.7|8301.9|8300.4|8302|8300.7|8301.6|8300.2|12
1650458570000|2022-04-20 12:42:50|8302|8300.5|8302|8300.5|8302|8300.9|8301.6|8300.4|9
1650458580000|2022-04-20 12:43:00|8301.9|8300.4|8302.2|8300.7|8302.8|8301.9|8301.8|8300.4|24
1650458590000|2022-04-20 12:43:10|8301.9|8301|8301.7|8300.8|8302|8301.1|8301.6|8300.7|12
1650458600000|2022-04-20 12:43:20|8301.6|8300.7|8301.2|8300.3|8301.6|8300.7|8301.1|8300|19
1650458610000|2022-04-20 12:43:30|8301.3|8300.4|8301.3|8299.8|8301.7|8300.4|8301|8299.8|13
1650458620000|2022-04-20 12:43:40|8301.2|8299.7|8300.9|8299.4|8301.2|8300|8300.6|8299.4|11
1650458630000|2022-04-20 12:43:50|8300.7|8299.8|8300.4|8298.9|8301.2|8300|8300|8298.9|19
1650458640000|2022-04-20 12:44:00|8300.3|8298.8|8300.9|8300|8301.1|8300|8300.1|8298.8|20
1650458650000|2022-04-20 12:44:10|8301.2|8299.7|8301.8|8300.9|8302.1|8300.9|8301.1|8299.6|14
1650458660000|2022-04-20 12:44:20|8301.7|8300.8|8302.2|8300.7|8302.3|8301|8301.7|8300.4|18
1650458670000|2022-04-20 12:44:30|8302.3|8300.8|8302.4|8300.9|8302.4|8301.3|8302.1|8300.7|7
1650458680000|2022-04-20 12:44:40|8302|8300.5|8302|8301.1|8302.3|8301.2|8301.6|8300.4|30
1650458690000|2022-04-20 12:44:50|8302.1|8301.2|8302|8300.5|8302.3|8301.2|8301.7|8300.3|17
1650458700000|2022-04-20 12:45:00|8302.1|8300.6|8302.7|8301.8|8302.8|8301.8|8301.9|8300.5|19
1650458710000|2022-04-20 12:45:10|8302.6|8301.7|8303|8301.5|8303.2|8302|8302.6|8301.4|24
1650458720000|2022-04-20 12:45:20|8303.2|8301.7|8303.3|8302.4|8303.5|8302.5|8302.9|8301.7|17
1650458730000|2022-04-20 12:45:30|8303.2|8302.3|8303.9|8302.4|8304.1|8302.7|8303.2|8302|27
1650458740000|2022-04-20 12:45:40|8304|8302.5|8304|8302.5|8304.1|8302.7|8303.6|8302.2|13
1650458750000|2022-04-20 12:45:50|8303.9|8302.4|8304.1|8302.6|8304.2|8302.9|8303.4|8302.1|18
1650458760000|2022-04-20 12:46:00|8304.2|8302.7|8304.3|8302.8|8304.6|8303.4|8303.9|8302.7|18
1650458770000|2022-04-20 12:46:10|8304.4|8302.9|8303.3|8302.4|8304.4|8303.1|8303.2|8302.2|29
1650458780000|2022-04-20 12:46:20|8303.5|8302|8304.4|8303.5|8304.7|8303.6|8303.4|8301.9|24
1650458790000|2022-04-20 12:46:30|8304.5|8303.6|8304.9|8304|8304.9|8304|8304.4|8303|21
1650458800000|2022-04-20 12:46:40|8304.8|8303.9|8305.4|8303.9|8305.4|8304.5|8304.8|8303.8|23
1650458810000|2022-04-20 12:46:50|8305.3|8303.8|8305.3|8303.8|8305.4|8303.9|8305.1|8303.6|9
1650458820000|2022-04-20 12:47:00|8305.4|8303.9|8305.8|8304.3|8305.8|8304.9|8305|8303.8|38
1650458830000|2022-04-20 12:47:10|8305.7|8304.2|8305.9|8304.4|8306.1|8304.9|8305.3|8304.2|25
1650458840000|2022-04-20 12:47:20|8305.6|8304.7|8305.6|8304.7|8305.7|8304.8|8305.3|8304.4|13
1650458850000|2022-04-20 12:47:30|8305.5|8304.6|8305.6|8304.7|8305.7|8304.8|8305.3|8304.2|13
1650458860000|2022-04-20 12:47:40|8305.4|8304.5|8306.4|8304.9|8306.4|8305.1|8305|8304.1|12
1650458870000|2022-04-20 12:47:50|8306.5|8305|8305.3|8304.4|8306.8|8305.9|8305.3|8304.3|18
1650458880000|2022-04-20 12:48:00|8305.6|8304.1|8305.8|8304.3|8306.2|8304.9|8305.4|8304.1|12
1650458890000|2022-04-20 12:48:10|8305.5|8304.6|8305.5|8304|8305.7|8304.6|8305|8303.8|17
1650458900000|2022-04-20 12:48:20|8305.3|8303.8|8305.1|8303.6|8305.3|8304|8304.8|8303.5|18
1650458910000|2022-04-20 12:48:30|8305|8303.5|8304.4|8303.5|8305.1|8303.7|8304.3|8303.3|13
1650458920000|2022-04-20 12:48:40|8304.5|8303.6|8304.8|8303.9|8305.1|8304|8304.4|8303.4|19
1650458930000|2022-04-20 12:48:50|8305.1|8303.6|8303.9|8303|8305.1|8303.6|8303.8|8302.7|20
1650458940000|2022-04-20 12:49:00|8303.8|8302.9|8303.5|8302.6|8304.4|8303.1|8303.5|8302.5|16
1650458950000|2022-04-20 12:49:10|8303.9|8302.4|8303.8|8302.9|8304.3|8303.2|8303.4|8302.3|20
1650458960000|2022-04-20 12:49:20|8303.9|8303|8303.2|8302.3|8303.9|8303|8303.1|8301.9|16
1650458970000|2022-04-20 12:49:30|8303.1|8302.2|8302.8|8301.9|8303.3|8302.2|8302.6|8301.4|16
1650458980000|2022-04-20 12:49:40|8302.6|8301.7|8303.2|8301.7|8303.2|8302|8302.5|8301.3|24
1650458990000|2022-04-20 12:49:50|8302.9|8302|8302.9|8302|8302.9|8302|8302.4|8301.5|19
1650459000000|2022-04-20 12:50:00|8303.1|8302.2|8303.5|8302.6|8303.7|8302.6|8303.1|8301.9|27
1650459010000|2022-04-20 12:50:10|8303.6|8302.7|8303.1|8302.2|8303.7|8302.8|8303.1|8302.2|20
1650459020000|2022-04-20 12:50:20|8303.2|8302.3|8303.2|8302.3|8303.6|8302.5|8303.2|8302.1|13
1650459030000|2022-04-20 12:50:30|8303.1|8302.2|8303.1|8302.2|8303.2|8302.3|8302.9|8302|20
1650459040000|2022-04-20 12:50:40|8303|8302.1|8303.1|8302.2|8303.1|8302.2|8302.9|8302|12
1650459050000|2022-04-20 12:50:50|8303|8302.1|8302.7|8301.8|8303.1|8302.2|8302.7|8301.4|9
1650459060000|2022-04-20 12:51:00|8302.6|8301.7|8303.2|8302.3|8303.6|8302.4|8302.6|8301.6|23
1650459070000|2022-04-20 12:51:10|8303.3|8302.4|8303.4|8301.9|8303.4|8302.4|8303|8301.8|13
1650459080000|2022-04-20 12:51:20|8303.1|8302.2|8302.9|8302|8303.8|8302.6|8302.9|8301.8|25
1650459090000|2022-04-20 12:51:30|8303|8302.1|8303|8302.1|8303.2|8302.1|8302.5|8301.3|21
1650459100000|2022-04-20 12:51:40|8303.1|8302.2|8302.5|8301.6|8303.1|8302.2|8302.5|8301.4|17
1650459110000|2022-04-20 12:51:50|8302.6|8301.7|8302.8|8301.3|8302.9|8301.7|8302.4|8301.3|11
1650459120000|2022-04-20 12:52:00|8302.9|8301.4|8302.3|8300.8|8302.9|8301.5|8301.9|8300.8|12
1650459130000|2022-04-20 12:52:10|8302|8301.1|8301.9|8301|8302.1|8301.2|8301.8|8300.9|12
1650459140000|2022-04-20 12:52:20|8302|8301.1|8302.5|8301|8302.5|8301.4|8301.8|8300.7|30
1650459150000|2022-04-20 12:52:30|8302.3|8300.8|8302.5|8301|8302.7|8301.2|8302.3|8300.8|19
1650459160000|2022-04-20 12:52:40|8302.6|8301.1|8302|8301.1|8302.7|8301.5|8301.9|8301|17
1650459170000|2022-04-20 12:52:50|8302.1|8301.2|8302|8301.1|8302.1|8301.2|8302|8301.1|2
1650459180000|2022-04-20 12:53:00|8302.2|8301.3|8302.2|8300.7|8302.2|8301.3|8301.8|8300.6|16
1650459190000|2022-04-20 12:53:10|8302.1|8300.6|8301.8|8300.9|8302.1|8301.1|8301.5|8300.6|22
1650459200000|2022-04-20 12:53:20|8301.7|8300.8|8301.3|8300.4|8301.8|8300.9|8301|8300.1|22
1650459210000|2022-04-20 12:53:30|8301.4|8300.5|8301.5|8300|8301.7|8300.5|8301.1|8300|17
1650459220000|2022-04-20 12:53:40|8301.2|8300.3|8301.5|8300|8301.6|8300.4|8300.9|8299.8|18
1650459230000|2022-04-20 12:53:50|8301.4|8299.9|8300.1|8299.2|8301.4|8300.3|8300.1|8298.9|13
1650459240000|2022-04-20 12:54:00|8300.2|8299.3|8300.2|8299.3|8300.9|8299.8|8300|8298.9|31
1650459250000|2022-04-20 12:54:10|8300.1|8299.2|8300.2|8299.3|8301.2|8300.1|8300.1|8298.9|32
1650459260000|2022-04-20 12:54:20|8300.3|8299.4|8300.2|8299.3|8300.6|8299.4|8300.1|8299|14
1650459270000|2022-04-20 12:54:30|8299.7|8298.8|8300|8298.5|8300.3|8299.1|8299.6|8298.5|21
1650459280000|2022-04-20 12:54:40|8300.1|8298.6|8300.3|8298.8|8300.4|8299.2|8299.7|8298.6|10
1650459290000|2022-04-20 12:54:50|8300|8299.1|8299.4|8297.9|8300.6|8299.3|8298.9|8297.9|37
1650459300000|2022-04-20 12:55:00|8299.5|8298|8299.3|8297.8|8299.9|8298.7|8299.2|8297.7|26
1650459310000|2022-04-20 12:55:10|8299.2|8297.7|8299.3|8297.8|8299.5|8298|8299.2|8297.7|14
1650459320000|2022-04-20 12:55:20|8299.1|8298.2|8299.8|8298.3|8299.8|8298.8|8299.1|8298|21
1650459330000|2022-04-20 12:55:30|8299.9|8298.4|8299.7|8298.2|8300|8298.7|8298.9|8297.7|26
1650459340000|2022-04-20 12:55:40|8299.4|8298.5|8298.4|8297.5|8299.5|8298.5|8298.4|8297.5|25
1650459350000|2022-04-20 12:55:50|8298.3|8297.4|8298.5|8297|8298.5|8297.4|8298|8296.8|14
1650459360000|2022-04-20 12:56:00|8298.3|8296.8|8297.7|8296.8|8298.4|8297.2|8297.4|8296.5|23
1650459370000|2022-04-20 12:56:10|8297.9|8297|8297.5|8296.6|8298|8297.1|8297.5|8296.6|23
1650459380000|2022-04-20 12:56:20|8297.6|8296.7|8297.2|8295.7|8297.6|8296.7|8296.7|8295.7|18
1650459390000|2022-04-20 12:56:30|8296.9|8296|8296.8|8295.9|8297|8296|8296.6|8295.3|12
1650459400000|2022-04-20 12:56:40|8297.1|8295.6|8297.3|8296.4|8297.6|8296.5|8296.9|8295.5|22
1650459410000|2022-04-20 12:56:50|8297.4|8296.5|8297.9|8296.4|8297.9|8296.9|8297.3|8296.3|28
1650459420000|2022-04-20 12:57:00|8297.8|8296.3|8297|8296.1|8297.8|8296.6|8297|8295.9|20
1650459430000|2022-04-20 12:57:10|8297.1|8296.2|8297.2|8295.7|8297.3|8296.2|8296.5|8295.6|28
1650459440000|2022-04-20 12:57:20|8297|8296.1|8297.7|8296.8|8298.2|8297.1|8296.9|8295.9|22
1650459450000|2022-04-20 12:57:30|8297.6|8296.7|8298|8296.5|8298.2|8297|8297.5|8296.5|21
1650459460000|2022-04-20 12:57:40|8298.1|8296.6|8298.1|8296.6|8298.4|8297.1|8297.7|8296.4|20
1650459470000|2022-04-20 12:57:50|8298|8297.1|8297.2|8295.7|8298.7|8297.5|8296.9|8295.6|28
1650459480000|2022-04-20 12:58:00|8297.3|8295.8|8298.7|8297.2|8298.7|8297.4|8297.3|8295.8|19
1650459490000|2022-04-20 12:58:10|8298.9|8297.4|8298.9|8297.4|8299.2|8297.9|8298.3|8297.3|25
1650459500000|2022-04-20 12:58:20|8298.8|8297.3|8298.9|8297.4|8299.2|8298|8298.7|8297.3|8
1650459510000|2022-04-20 12:58:30|8298.8|8297.3|8298.4|8296.9|8298.8|8297.5|8298|8296.8|18
1650459520000|2022-04-20 12:58:40|8298.6|8297.1|8298.9|8297.4|8298.9|8297.7|8297.8|8296.5|20
1650459530000|2022-04-20 12:58:50|8298.5|8297.6|8299.2|8297.7|8299.3|8298.1|8298.5|8297.3|23
1650459540000|2022-04-20 12:59:00|8299|8298.1|8298.2|8297.3|8299.4|8298.1|8298.1|8297.2|26
1650459550000|2022-04-20 12:59:10|8298.5|8297|8297.1|8295.6|8298.5|8297.2|8296.9|8295.6|17
1650459560000|2022-04-20 12:59:20|8297.2|8295.7|8296.8|8295.9|8297.6|8296.5|8296.8|8295.7|35
1650459570000|2022-04-20 12:59:30|8296.9|8296|8296.5|8295|8297.2|8296.1|8296.5|8295|23
1650459580000|2022-04-20 12:59:40|8296.3|8295.4|8296.1|8295.2|8296.6|8295.5|8295.7|8294.7|31
1650459590000|2022-04-20 12:59:50|8295.9|8295|8295.6|8294.7|8296.5|8295.3|8295.4|8294.5|40
1650459600000|2022-04-20 13:00:00|8295.5|8294.6|8295|8294.1|8296.2|8295.1|8295|8294.1|18
1650459610000|2022-04-20 13:00:10|8294.9|8294|8295|8294.1|8295|8294.1|8294.4|8293.1|27
1650459620000|2022-04-20 13:00:20|8295.1|8294.2|8295.4|8294.5|8295.9|8294.7|8295.1|8294|29
1650459630000|2022-04-20 13:00:30|8295.5|8294.6|8295.8|8294.3|8296.2|8294.9|8295.3|8294.1|35
1650459640000|2022-04-20 13:00:40|8295.7|8294.2|8295.6|8294.1|8295.7|8294.5|8294.9|8293.7|28
1650459650000|2022-04-20 13:00:50|8295.1|8294.2|8294.9|8294|8295.7|8294.5|8294.9|8293.6|26
1650459660000|2022-04-20 13:01:00|8294.8|8293.9|8295|8293.5|8295.2|8294.1|8294.4|8292.9|24
1650459670000|2022-04-20 13:01:10|8294.9|8293.4|8294.7|8293.2|8295.1|8293.9|8294.3|8293.1|25
1650459680000|2022-04-20 13:01:20|8294.6|8293.1|8296|8294.5|8296.4|8295.1|8294.6|8293.1|31
1650459690000|2022-04-20 13:01:30|8296.1|8294.6|8296|8295.1|8296.4|8295.2|8295.9|8294.5|36
1650459700000|2022-04-20 13:01:40|8296.1|8295.2|8296|8294.5|8296.6|8295.3|8295.4|8294.4|32
1650459710000|2022-04-20 13:01:50|8296.3|8294.8|8296.3|8295.4|8296.8|8295.5|8296.1|8294.8|22
1650459720000|2022-04-20 13:02:00|8296.4|8295.5|8296|8294.5|8296.7|8295.6|8295.6|8294.4|31
1650459730000|2022-04-20 13:02:10|8296.1|8294.6|8296.7|8295.2|8296.7|8295.5|8295.7|8294.4|30
1650459740000|2022-04-20 13:02:20|8296.4|8295.5|8296.8|8295.9|8297.1|8295.9|8296.3|8294.9|31
1650459750000|2022-04-20 13:02:30|8296.7|8295.8|8298.2|8296.7|8298.3|8297.1|8296.7|8295.6|44
1650459760000|2022-04-20 13:02:40|8298.1|8296.6|8298.7|8297.2|8298.7|8297.5|8298|8296.6|24
1650459770000|2022-04-20 13:02:50|8298.6|8297.1|8298.5|8297|8299|8297.8|8298|8296.8|32
1650459780000|2022-04-20 13:03:00|8298.4|8296.9|8298.3|8296.8|8298.7|8297.4|8297.9|8296.5|28
1650459790000|2022-04-20 13:03:10|8298.4|8296.9|8297.9|8296.4|8298.5|8297|8297.7|8296.4|27
1650459800000|2022-04-20 13:03:20|8297.6|8296.7|8297.2|8295.7|8297.8|8296.7|8296.9|8295.7|12
1650459810000|2022-04-20 13:03:30|8297.3|8295.8|8296.7|8295.8|8297.3|8296|8296.7|8295.5|18
1650459820000|2022-04-20 13:03:40|8297|8295.5|8296.8|8295.3|8297|8295.7|8296.5|8295.2|22
1650459830000|2022-04-20 13:03:50|8296.5|8295.6|8297.2|8295.7|8297.3|8295.9|8296.3|8295.1|19
1650459840000|2022-04-20 13:04:00|8297.1|8295.6|8297.2|8295.7|8297.4|8296.3|8296.9|8295.6|25
1650459850000|2022-04-20 13:04:10|8297.3|8295.8|8296.5|8295.6|8297.3|8295.9|8296.5|8295.5|21
1650459860000|2022-04-20 13:04:20|8296.8|8295.3|8297.1|8295.6|8297.3|8296.1|8296.2|8294.9|25
1650459870000|2022-04-20 13:04:30|8297.2|8295.7|8297.3|8296.4|8297.8|8296.4|8296.9|8295.6|21
1650459880000|2022-04-20 13:04:40|8297.6|8296.1|8296.6|8295.7|8297.7|8296.2|8296.5|8295.3|33
1650459890000|2022-04-20 13:04:50|8296.5|8295.6|8296.4|8294.9|8296.9|8295.7|8296|8294.8|23
1650459900000|2022-04-20 13:05:00|8296.5|8295|8296|8294.5|8296.5|8295|8295.6|8294.4|32
1650459910000|2022-04-20 13:05:10|8296.2|8294.7|8296.1|8294.6|8296.3|8294.8|8296|8294.5|14
1650459920000|2022-04-20 13:05:20|8296|8294.5|8294.7|8293.8|8296|8294.8|8294.5|8293.1|28
1650459930000|2022-04-20 13:05:30|8294.6|8293.7|8294.5|8293.6|8295.2|8294.1|8294.5|8293.3|16
1650459940000|2022-04-20 13:05:40|8294.6|8293.7|8294.4|8292.9|8294.6|8293.7|8293.8|8292.6|23
1650459950000|2022-04-20 13:05:50|8294.3|8292.8|8295|8293.5|8295.1|8293.6|8294.2|8292.7|33
1650459960000|2022-04-20 13:06:00|8294.8|8293.3|8294.7|8293.2|8294.9|8293.4|8294.6|8293.1|19
1650459970000|2022-04-20 13:06:10|8294.8|8293.3|8295.1|8293.6|8295.2|8294|8294.6|8293.1|26
1650459980000|2022-04-20 13:06:20|8295.2|8293.7|8295.1|8293.6|8295.2|8294.1|8294.9|8293.5|21
1650459990000|2022-04-20 13:06:30|8295.2|8293.7|8295.6|8294.1|8295.7|8294.4|8294.7|8293.5|29
1650460000000|2022-04-20 13:06:40|8295.5|8294|8295.6|8294.7|8296.1|8294.8|8295.5|8294|23
1650460010000|2022-04-20 13:06:50|8295.5|8294.6|8295.9|8294.4|8295.9|8294.6|8295.4|8294.1|14
1650460020000|2022-04-20 13:07:00|8295.8|8294.3|8296.2|8294.7|8296.3|8295.2|8295.7|8294.3|22
1650460030000|2022-04-20 13:07:10|8296.1|8294.6|8296|8294.5|8296.3|8294.8|8295.9|8294.4|13
1650460040000|2022-04-20 13:07:20|8296.1|8294.6|8296.7|8295.2|8296.7|8295.2|8296.1|8294.6|21
1650460050000|2022-04-20 13:07:30|8296.8|8295.3|8295.9|8294.4|8296.8|8295.3|8295.8|8294.3|35
1650460060000|2022-04-20 13:07:40|8296.1|8294.6|8295.9|8294.4|8296.4|8294.9|8295.9|8294.4|24
1650460070000|2022-04-20 13:07:50|8295.8|8294.3|8295.4|8294.5|8295.9|8294.7|8295.3|8294|19
1650460080000|2022-04-20 13:08:00|8295.5|8294.6|8295.7|8294.8|8296|8294.9|8295.5|8294.3|25
1650460090000|2022-04-20 13:08:10|8296.1|8294.6|8296|8294.5|8296.3|8294.8|8295.9|8294.4|19
1650460100000|2022-04-20 13:08:20|8295.9|8294.4|8295.7|8294.2|8295.9|8294.7|8295.3|8294.1|25
1650460110000|2022-04-20 13:08:30|8295.4|8294.5|8295.4|8294.5|8296|8294.8|8295.2|8294|32
1650460120000|2022-04-20 13:08:40|8295.3|8294.4|8295.2|8294.3|8295.7|8294.6|8295.1|8293.9|28
1650460130000|2022-04-20 13:08:50|8295.3|8293.8|8295.2|8294.3|8295.6|8294.3|8294.9|8293.8|20
1650460140000|2022-04-20 13:09:00|8294.9|8294|8295.6|8294.7|8296.1|8294.8|8294.7|8293.4|32
1650460150000|2022-04-20 13:09:10|8295.7|8294.8|8296.4|8294.9|8297.1|8295.6|8295.6|8294.4|33
1650460160000|2022-04-20 13:09:20|8296.6|8295.1|8296.8|8295.3|8296.8|8295.4|8296.3|8295.1|15
1650460170000|2022-04-20 13:09:30|8296.5|8295.6|8296.7|8295.2|8296.8|8295.6|8296.2|8294.9|24
1650460180000|2022-04-20 13:09:40|8296.4|8295.5|8297.5|8296|8297.5|8296.1|8296.4|8295.2|21
1650460190000|2022-04-20 13:09:50|8297.6|8296.1|8297.9|8297|8298.2|8297|8297.1|8295.9|37
1650460200000|2022-04-20 13:10:00|8298.2|8296.7|8299.2|8297.7|8299.5|8298|8298.1|8296.6|32
1650460210000|2022-04-20 13:10:10|8299.3|8297.8|8301.4|8299.9|8301.4|8299.9|8299.2|8297.7|32
1650460220000|2022-04-20 13:10:20|8301.6|8300.1|8301.5|8300|8302.6|8301.1|8300.9|8299.5|45
1650460230000|2022-04-20 13:10:30|8301.4|8299.9|8300.2|8298.7|8301.7|8300.4|8300.1|8298.7|42
1650460240000|2022-04-20 13:10:40|8300.1|8298.6|8299.6|8298.1|8300.2|8298.7|8298.4|8296.9|48
1650460250000|2022-04-20 13:10:50|8299.7|8298.2|8299.3|8297.8|8300|8298.8|8298.9|8297.5|37
1650460260000|2022-04-20 13:11:00|8299.2|8297.7|8300.1|8298.6|8300.1|8298.6|8298.7|8297.5|34
1650460270000|2022-04-20 13:11:10|8300|8298.5|8299.4|8297.9|8300|8298.6|8299.3|8297.8|27
1650460280000|2022-04-20 13:11:20|8299.5|8298|8300|8298.5|8300|8298.7|8299|8297.7|27
1650460290000|2022-04-20 13:11:30|8299.9|8298.4|8299.5|8298|8300|8298.7|8299|8297.9|28
1650460300000|2022-04-20 13:11:40|8299.6|8298.1|8299.5|8298.6|8299.7|8298.7|8299|8297.9|16
1650460310000|2022-04-20 13:11:50|8299.7|8298.8|8300.7|8299.8|8300.9|8299.8|8299.4|8298.4|39
1650460320000|2022-04-20 13:12:00|8300.9|8299.4|8299.7|8298.8|8301.3|8300.1|8299.7|8298.6|38
1650460330000|2022-04-20 13:12:10|8299.6|8298.7|8299.1|8298.2|8300.1|8298.9|8299|8297.8|20
1650460340000|2022-04-20 13:12:20|8299.4|8297.9|8299.5|8298.6|8299.9|8298.8|8299.1|8297.9|27
1650460350000|2022-04-20 13:12:30|8299.4|8298.5|8299.9|8299|8300.2|8299|8299.4|8298.5|20
1650460360000|2022-04-20 13:12:40|8300|8299.1|8300.5|8299|8300.8|8299.6|8300|8298.8|27
1650460370000|2022-04-20 13:12:50|8300.7|8299.2|8300.6|8299.1|8300.9|8299.6|8300.3|8299|17
1650460380000|2022-04-20 13:13:00|8300.5|8299|8300.5|8299|8300.7|8299.5|8300.1|8298.9|27
1650460390000|2022-04-20 13:13:10|8299.9|8299.1|8301|8299.5|8301|8299.6|8299.8|8298.8|30
1650460400000|2022-04-20 13:13:20|8300.7|8299.8|8300.6|8299.7|8301|8299.8|8300.6|8299.4|15
1650460410000|2022-04-20 13:13:30|8300.7|8299.8|8300.9|8299.4|8301|8299.9|8300.7|8299.4|9
1650460420000|2022-04-20 13:13:40|8300.7|8299.2|8300.6|8299.1|8300.8|8299.4|8300.2|8298.9|20
1650460430000|2022-04-20 13:13:50|8300.5|8299|8300.1|8299.2|8300.7|8299.3|8299.8|8298.6|19
1650460440000|2022-04-20 13:14:00|8300.2|8299.3|8300.5|8299|8300.8|8299.5|8300.2|8298.9|27
1650460450000|2022-04-20 13:14:10|8300.2|8299.3|8299.2|8298.3|8300.4|8299.3|8299.2|8298|31
1650460460000|2022-04-20 13:14:20|8299.1|8298.2|8299.5|8298.6|8299.5|8298.6|8299.1|8298.2|22
1650460470000|2022-04-20 13:14:30|8299.4|8298.5|8299|8297.5|8299.6|8298.5|8298.6|8297.5|28
1650460480000|2022-04-20 13:14:40|8298.9|8297.4|8298.5|8297.6|8299.3|8297.9|8298.3|8297.4|31
1650460490000|2022-04-20 13:14:50|8298.6|8297.7|8298.7|8297.2|8299.1|8297.9|8298.4|8297.2|30
1650460500000|2022-04-20 13:15:00|8298.8|8297.3|8298.9|8297.4|8299|8297.8|8298.3|8297.1|19
1650460510000|2022-04-20 13:15:10|8299|8297.5|8298.6|8297.1|8299|8297.8|8298.5|8297|24
1650460520000|2022-04-20 13:15:20|8298.4|8297.5|8298.1|8297.2|8299|8297.6|8298.1|8296.9|28
1650460530000|2022-04-20 13:15:30|8298.2|8297.3|8298.2|8296.7|8298.6|8297.3|8298|8296.7|22
1650460540000|2022-04-20 13:15:40|8298.3|8296.8|8298|8297.1|8298.4|8297.2|8298|8296.6|26
1650460550000|2022-04-20 13:15:50|8298.3|8296.8|8298.8|8297.3|8298.8|8297.6|8298|8296.8|19
1650460560000|2022-04-20 13:16:00|8298.5|8297.6|8299.1|8298.2|8299.4|8298.2|8298.5|8297.6|23
1650460570000|2022-04-20 13:16:10|8299.2|8298.3|8298.9|8298|8299.5|8298.3|8298.9|8297.7|25
1650460580000|2022-04-20 13:16:20|8299|8298.1|8298.6|8297.7|8299.4|8298.3|8298.6|8297.4|14
1650460590000|2022-04-20 13:16:30|8298.7|8297.8|8298.2|8297.3|8298.7|8297.8|8298.2|8297.1|22
1650460600000|2022-04-20 13:16:40|8298.3|8297.4|8298.3|8296.8|8298.7|8297.5|8297.7|8296.7|25
1650460610000|2022-04-20 13:16:50|8298.1|8297.2|8298.4|8297.5|8298.7|8297.6|8298.1|8297|16
1650460620000|2022-04-20 13:17:00|8298.5|8297.6|8297.8|8296.9|8298.5|8297.6|8297.7|8296.6|20
1650460630000|2022-04-20 13:17:10|8297.9|8297|8298.2|8297.3|8298.2|8297.3|8297.6|8296.4|17
1650460640000|2022-04-20 13:17:20|8298.3|8297.4|8298.4|8297.5|8298.5|8297.6|8298.3|8297.4|12
1650460650000|2022-04-20 13:17:30|8298.5|8297.6|8298.8|8297.3|8299|8297.9|8298.3|8297.3|15
1650460660000|2022-04-20 13:17:40|8298.3|8297.4|8298.2|8297.3|8298.4|8297.5|8298.2|8297.3|12
1650460670000|2022-04-20 13:17:50|8298.1|8297.2|8298.6|8297.7|8298.6|8297.7|8297.9|8296.7|24
1650460680000|2022-04-20 13:18:00|8298.7|8297.8|8298.6|8297.1|8298.9|8297.8|8298.4|8297.1|11
1650460690000|2022-04-20 13:18:10|8298.2|8297.3|8298.4|8296.9|8298.6|8297.4|8298.1|8296.9|10
1650460700000|2022-04-20 13:18:20|8298.5|8297|8298.7|8297.2|8298.7|8297.7|8298.3|8297|17
1650460710000|2022-04-20 13:18:30|8298.8|8297.3|8297.6|8296.7|8298.8|8297.3|8297.5|8296.4|29
1650460720000|2022-04-20 13:18:40|8297.5|8296.6|8297.9|8297|8298|8297.1|8297.5|8296.6|24
1650460730000|2022-04-20 13:18:50|8297.8|8296.9|8297.7|8296.8|8298.3|8297.1|8297.6|8296.5|22
1650460740000|2022-04-20 13:19:00|8297.6|8296.7|8298.1|8297.2|8298.1|8297.2|8297.6|8296.7|8
1650460750000|2022-04-20 13:19:10|8298|8297.1|8298.1|8297.2|8298.5|8297.4|8298|8297|11
1650460760000|2022-04-20 13:19:20|8298.2|8297.3|8298.1|8297.2|8298.3|8297.4|8298.1|8297.2|10
1650460770000|2022-04-20 13:19:30|8298|8297.1|8298|8297.1|8298.1|8297.2|8297.9|8297|7
1650460780000|2022-04-20 13:19:40|8298.1|8297.2|8298.4|8296.9|8298.4|8297.3|8298|8296.9|12
1650460790000|2022-04-20 13:19:50|8298.1|8297.2|8298.5|8297|8298.6|8297.4|8298.1|8297|15
1650460800000|2022-04-20 13:20:00|8298.1|8297.2|8297.4|8296.5|8298.1|8297.2|8297.3|8296.3|18
1650460810000|2022-04-20 13:20:10|8297.3|8296.4|8296.2|8295.3|8297.5|8296.4|8296.2|8295.3|22
1650460820000|2022-04-20 13:20:20|8296.3|8295.4|8296.5|8295.6|8296.6|8295.7|8296.3|8295.4|23
1650460830000|2022-04-20 13:20:30|8296.4|8295.5|8296.5|8295.6|8296.9|8296|8296.4|8295.5|20
1650460840000|2022-04-20 13:20:40|8296.8|8295.3|8296.8|8295.3|8297.1|8295.6|8296.8|8295.3|8
1650460850000|2022-04-20 13:20:50|8296.4|8295.5|8296.4|8295.5|8297|8295.7|8296.4|8295.3|11
1650460860000|2022-04-20 13:21:00|8296.5|8295.6|8296.6|8295.7|8296.6|8295.7|8296.5|8295.6|8
1650460870000|2022-04-20 13:21:10|8296.7|8295.8|8296.5|8295.6|8297.1|8295.8|8296.5|8295.4|11
1650460880000|2022-04-20 13:21:20|8296.6|8295.7|8296.8|8295.9|8296.8|8295.9|8296.6|8295.7|6
1650460890000|2022-04-20 13:21:30|8296.7|8295.8|8296.8|8295.9|8296.9|8296|8296.7|8295.8|4
1650460900000|2022-04-20 13:21:40|8296.7|8295.8|8297.1|8296.2|8297.3|8296.2|8296.5|8295.6|18
1650460910000|2022-04-20 13:21:50|8297|8296.1|8296.9|8296|8297.1|8296.2|8296.9|8296|4
1650460920000|2022-04-20 13:22:00|8297|8296.1|8297.4|8296.5|8297.7|8296.5|8296.9|8296|14
1650460930000|2022-04-20 13:22:10|8297.5|8296.6|8297.9|8296.4|8297.9|8296.7|8297.3|8296.2|17
1650460940000|2022-04-20 13:22:20|8297.7|8296.8|8298.3|8296.8|8298.4|8297.1|8297.7|8296.5|26
1650460950000|2022-04-20 13:22:30|8298|8297.1|8298.1|8297.2|8298.3|8297.4|8298|8297.1|11
1650460960000|2022-04-20 13:22:40|8298.2|8297.3|8298.3|8297.4|8298.6|8297.6|8298.1|8297.1|13
1650460970000|2022-04-20 13:22:50|8298.1|8297.2|8298.6|8297.7|8298.6|8297.7|8298|8296.8|22
1650460980000|2022-04-20 13:23:00|8298.4|8297.5|8298.3|8297.4|8298.6|8297.6|8298.2|8297.1|14
1650460990000|2022-04-20 13:23:10|8298.5|8297|8298.4|8296.9|8298.6|8297.1|8298.3|8296.8|12
1650461000000|2022-04-20 13:23:20|8298.3|8296.8|8298.4|8296.9|8298.4|8296.9|8298.3|8296.8|8
1650461010000|2022-04-20 13:23:30|8298|8297.1|8297.9|8297|8298.2|8297.2|8297.7|8296.5|17
1650461020000|2022-04-20 13:23:40|8297.8|8296.9|8298.1|8296.6|8298.2|8297.1|8297.6|8296.4|11
1650461030000|2022-04-20 13:23:50|8298.2|8296.7|8297.9|8297|8298.3|8297.1|8297.9|8296.7|19
1650461040000|2022-04-20 13:24:00|8297.8|8296.9|8297.7|8296.8|8298|8297|8297.2|8296|33
1650461050000|2022-04-20 13:24:10|8297.6|8296.7|8297.2|8296.3|8298|8297|8297.2|8296.2|15
1650461060000|2022-04-20 13:24:20|8297.1|8296.2|8297.8|8296.3|8297.8|8296.6|8297|8295.8|23
1650461070000|2022-04-20 13:24:30|8297.3|8296.4|8297.3|8295.8|8297.6|8296.4|8297|8295.7|14
1650461080000|2022-04-20 13:24:40|8297.2|8295.7|8297.1|8296.2|8297.4|8296.3|8296.9|8295.7|18
1650461090000|2022-04-20 13:24:50|8297.2|8296.3|8297.6|8296.1|8297.6|8296.5|8297|8295.8|22
1650461100000|2022-04-20 13:25:00|8297.8|8296.3|8297.7|8296.8|8297.8|8296.8|8297.3|8296|14
1650461110000|2022-04-20 13:25:10|8297.6|8296.7|8297.8|8296.3|8298.2|8296.9|8297.3|8296.2|22
1650461120000|2022-04-20 13:25:20|8297.5|8296.6|8297.9|8297|8298.1|8297.2|8297.4|8296.3|15
1650461130000|2022-04-20 13:25:30|8298.2|8296.7|8298.2|8296.7|8298.4|8297.3|8297.8|8296.5|20
1650461140000|2022-04-20 13:25:40|8298.1|8296.6|8297.9|8297|8298.1|8297|8297.6|8296.5|16
1650461150000|2022-04-20 13:25:50|8298.2|8296.7|8297.7|8296.2|8298.3|8296.9|8297.5|8296.2|18
1650461160000|2022-04-20 13:26:00|8297.8|8296.3|8297.6|8296.1|8297.8|8296.5|8297.3|8296|13
1650461170000|2022-04-20 13:26:10|8297.5|8296|8297|8296.1|8297.7|8296.6|8296.8|8295.6|27
1650461180000|2022-04-20 13:26:20|8296.8|8295.9|8296.9|8296|8297.3|8296.4|8296.7|8295.6|24
1650461190000|2022-04-20 13:26:30|8296.8|8295.9|8297.2|8295.7|8297.3|8296.2|8296.8|8295.7|13
1650461200000|2022-04-20 13:26:40|8296.5|8295.6|8297|8295.5|8297|8296|8296.5|8295.3|26
1650461210000|2022-04-20 13:26:50|8297.1|8295.6|8297.3|8295.8|8297.4|8296.1|8296.8|8295.5|17
1650461220000|2022-04-20 13:27:00|8297.4|8295.9|8297.5|8296|8297.7|8296.5|8296.9|8295.8|21
1650461230000|2022-04-20 13:27:10|8297.4|8295.9|8297.2|8295.7|8297.4|8296.3|8296.9|8295.7|22
1650461240000|2022-04-20 13:27:20|8296.9|8296|8298.1|8296.6|8298.2|8297.1|8296.8|8295.8|33
1650461250000|2022-04-20 13:27:30|8298.3|8296.8|8298.5|8297|8298.7|8297.6|8297.9|8296.8|23
1650461260000|2022-04-20 13:27:40|8298.6|8297.1|8298.7|8297.8|8298.8|8297.9|8298|8297|15
1650461270000|2022-04-20 13:27:50|8298.8|8297.9|8299.3|8297.8|8299.3|8298.1|8298.4|8297.2|24
1650461280000|2022-04-20 13:28:00|8299.1|8298.2|8299.3|8298.4|8299.7|8298.7|8299|8298|23
1650461290000|2022-04-20 13:28:10|8299.2|8298.3|8299.2|8297.7|8299.6|8298.3|8298.7|8297.5|26
1650461300000|2022-04-20 13:28:20|8299.3|8297.8|8299.6|8298.1|8299.7|8298.3|8299.1|8297.7|20
1650461310000|2022-04-20 13:28:30|8299.3|8298.4|8299.9|8299|8300.2|8299.1|8299.3|8298.3|20
1650461320000|2022-04-20 13:28:40|8299.8|8298.9|8300.6|8299.7|8300.6|8299.7|8299.8|8298.6|20
1650461330000|2022-04-20 13:28:50|8300.5|8299.6|8300.6|8299.7|8301|8299.7|8300.5|8299.3|13
1650461340000|2022-04-20 13:29:00|8300.7|8299.8|8299.9|8299|8300.9|8299.8|8299.9|8299|21
1650461350000|2022-04-20 13:29:10|8299.8|8298.9|8300.2|8299.3|8300.3|8299.4|8299.6|8298.4|33
1650461360000|2022-04-20 13:29:20|8300.4|8299.5|8300.1|8299.2|8300.8|8299.6|8300.1|8299.1|21
1650461370000|2022-04-20 13:29:30|8300.2|8299.3|8300.9|8300|8300.9|8300|8300.2|8299.2|26
1650461380000|2022-04-20 13:29:40|8301.5|8300.1|8301.2|8300.3|8301.6|8300.4|8301.1|8300|12
1650461390000|2022-04-20 13:29:50|8301.1|8300.2|8301.1|8300.2|8301.4|8300.3|8301|8299.7|12
1650461400000|2022-04-20 13:30:00|8301|8300.1|8301.2|8300.3|8301.6|8300.7|8300.7|8299.5|36
1650461410000|2022-04-20 13:30:10|8301.3|8300.4|8301.2|8299.7|8301.5|8300.4|8300.9|8299.7|26
1650461420000|2022-04-20 13:30:20|8301.3|8299.8|8301.6|8300.1|8301.7|8300.5|8300.9|8299.8|31
1650461430000|2022-04-20 13:30:30|8301.7|8300.2|8302.2|8301.3|8302.7|8301.6|8301.4|8300.2|34
1650461440000|2022-04-20 13:30:40|8302|8301.1|8301.8|8300.9|8302.3|8301.1|8301.6|8300.4|22
1650461450000|2022-04-20 13:30:50|8301.9|8301|8302|8300.5|8302.4|8301.2|8301.5|8300.3|32
1650461460000|2022-04-20 13:31:00|8301.8|8300.3|8301.5|8300.6|8302.2|8300.9|8301.4|8300.1|41
1650461470000|2022-04-20 13:31:10|8301.6|8300.7|8300.2|8299.3|8301.6|8300.7|8300|8299.1|37
1650461480000|2022-04-20 13:31:20|8300.3|8299.4|8300.1|8299.2|8300.7|8299.5|8300.1|8299|23
1650461490000|2022-04-20 13:31:30|8300|8299.1|8299.6|8298.7|8300.2|8299.1|8299.6|8298.4|27
1650461500000|2022-04-20 13:31:40|8299.7|8298.8|8299.2|8298.3|8300.1|8298.8|8299.2|8298.1|25
1650461510000|2022-04-20 13:31:50|8299.3|8298.4|8299.7|8298.2|8299.8|8298.7|8299.3|8298.1|15
1650461520000|2022-04-20 13:32:00|8299.2|8298.3|8299.3|8298.4|8299.6|8298.5|8299.1|8298|15
1650461530000|2022-04-20 13:32:10|8299.5|8298|8299.3|8298.4|8299.7|8298.6|8299|8298|26
1650461540000|2022-04-20 13:32:20|8299.4|8298.5|8299.2|8298.3|8299.6|8298.7|8299.2|8298.3|17
1650461550000|2022-04-20 13:32:30|8299.1|8298.2|8300|8298.5|8300|8299|8299.1|8298.2|23
1650461560000|2022-04-20 13:32:40|8299.6|8298.7|8299.2|8298.3|8299.7|8298.7|8299.2|8298.1|18
1650461570000|2022-04-20 13:32:50|8299.6|8298.1|8300|8299.1|8300.4|8299.1|8299.3|8298|22
1650461580000|2022-04-20 13:33:00|8299.9|8299|8299.8|8298.9|8300.2|8299.1|8299.5|8298.4|29
1650461590000|2022-04-20 13:33:10|8300.1|8298.6|8299.9|8298.4|8300.3|8298.9|8299.7|8298.4|22
1650461600000|2022-04-20 13:33:20|8300|8298.5|8299.6|8298.7|8300.2|8299|8299.5|8298.4|14
1650461610000|2022-04-20 13:33:30|8299.9|8298.4|8299.5|8298|8300.1|8298.8|8299.5|8298|24
1650461620000|2022-04-20 13:33:40|8299.4|8297.9|8299.1|8297.6|8299.4|8298.2|8298.9|8297.6|19
1650461630000|2022-04-20 13:33:50|8299.3|8297.8|8298.8|8297.3|8299.3|8297.9|8298.5|8297.2|16
1650461640000|2022-04-20 13:34:00|8298.9|8297.4|8299.8|8298.3|8299.8|8298.4|8298.8|8297.3|20
1650461650000|2022-04-20 13:34:10|8299.6|8298.7|8298.9|8298|8299.8|8298.7|8298.9|8297.7|23
1650461660000|2022-04-20 13:34:20|8299.2|8297.7|8298.6|8297.1|8299.3|8298|8298.3|8297.1|20
1650461670000|2022-04-20 13:34:30|8298.7|8297.2|8298.1|8297.2|8298.8|8297.7|8298.1|8296.9|22
1650461680000|2022-04-20 13:34:40|8298.5|8297|8298.2|8296.7|8298.6|8297.4|8297.7|8296.4|32
1650461690000|2022-04-20 13:34:50|8298.3|8296.8|8298.1|8296.6|8298.6|8297.1|8297.4|8296.2|28
1650461700000|2022-04-20 13:35:00|8298.2|8296.7|8298.2|8296.7|8298.4|8297.2|8297.5|8296.4|31
1650461710000|2022-04-20 13:35:10|8298.3|8296.8|8297.7|8296.8|8298.4|8297.1|8297.6|8296.5|23
1650461720000|2022-04-20 13:35:20|8297.8|8296.9|8298|8297.1|8298.3|8297.4|8297.7|8296.4|13
1650461730000|2022-04-20 13:35:30|8298.2|8297.3|8298.2|8297.3|8298.4|8297.3|8297.6|8296.6|30
1650461740000|2022-04-20 13:35:40|8298.3|8297.4|8298.5|8297.6|8299|8297.9|8298.2|8297|23
1650461750000|2022-04-20 13:35:50|8298.6|8297.7|8298.2|8297.3|8299.1|8298|8298.2|8297|28
1650461760000|2022-04-20 13:36:00|8298.6|8297.1|8298.9|8297.4|8298.9|8297.7|8297.8|8296.6|30
1650461770000|2022-04-20 13:36:10|8298.8|8297.3|8299.1|8298.2|8299.4|8298.2|8298.4|8297.1|25
1650461780000|2022-04-20 13:36:20|8299.2|8298.3|8298.7|8297.8|8299.3|8298.4|8298.7|8297.6|30
1650461790000|2022-04-20 13:36:30|8299.1|8297.6|8298.8|8297.9|8299.2|8297.9|8298.4|8297.2|26
1650461800000|2022-04-20 13:36:40|8298.9|8298|8300|8299.1|8300|8299.1|8298.6|8297.5|29
1650461810000|2022-04-20 13:36:50|8300.1|8299.2|8300.8|8299.9|8301.4|8300.1|8300|8298.8|28
1650461820000|2022-04-20 13:37:00|8301|8299.5|8300.5|8299|8301|8299.7|8300.1|8298.9|32
1650461830000|2022-04-20 13:37:10|8300.4|8298.9|8299.8|8298.9|8300.5|8299.2|8299.4|8298.3|29
1650461840000|2022-04-20 13:37:20|8299.7|8298.8|8299.7|8298.2|8300|8298.9|8299.4|8298.2|11
1650461850000|2022-04-20 13:37:30|8299.8|8298.3|8298.4|8297.5|8299.8|8298.4|8298.4|8297.2|23
1650461860000|2022-04-20 13:37:40|8298.3|8297.4|8297.4|8296.5|8298.3|8297.4|8297.4|8296.4|27
1650461870000|2022-04-20 13:37:50|8297.5|8296.6|8296.9|8296|8297.9|8296.6|8296.9|8295.6|37
1650461880000|2022-04-20 13:38:00|8297|8296.1|8297.6|8296.1|8297.6|8296.4|8296.6|8295.3|32
1650461890000|2022-04-20 13:38:10|8297.5|8296|8296.9|8295.4|8297.6|8296.4|8296.5|8295.4|19
1650461900000|2022-04-20 13:38:20|8296.8|8295.3|8296.6|8295.7|8297.3|8296|8296.6|8295.3|20
1650461910000|2022-04-20 13:38:30|8297|8296.1|8297.8|8296.3|8297.8|8296.5|8297|8295.7|19
1650461920000|2022-04-20 13:38:40|8297.7|8296.2|8297.3|8295.8|8297.7|8296.4|8297.1|8295.8|19
1650461930000|2022-04-20 13:38:50|8296.7|8295.7|8297.3|8295.8|8297.5|8296.3|8296.3|8295.3|28
1650461940000|2022-04-20 13:39:00|8297|8296.1|8297.4|8296.5|8297.7|8296.5|8296.9|8295.9|19
1650461950000|2022-04-20 13:39:10|8297.5|8296.6|8298|8296.5|8298.2|8297|8297.5|8296.3|24
1650461960000|2022-04-20 13:39:20|8297.7|8296.8|8297.8|8296.3|8298.1|8296.9|8297.6|8296.3|14
1650461970000|2022-04-20 13:39:30|8297.6|8296.7|8297.7|8296.2|8297.8|8296.7|8297.3|8296.1|19
1650461980000|2022-04-20 13:39:40|8297.6|8296.1|8297.3|8295.8|8297.7|8296.4|8297|8295.8|24
1650461990000|2022-04-20 13:39:50|8296.9|8296|8296.9|8296|8297.6|8296.1|8296.9|8295.8|19
1650462000000|2022-04-20 13:40:00|8296.8|8295.9|8297.2|8296.3|8297.7|8296.5|8296.8|8295.7|24
1650462010000|2022-04-20 13:40:10|8297.3|8296.4|8297.9|8297|8298.2|8297.1|8297.3|8296.1|18
1650462020000|2022-04-20 13:40:20|8297.7|8296.8|8297.1|8296.2|8297.7|8296.8|8297|8295.9|15
1650462030000|2022-04-20 13:40:30|8297.2|8296.3|8297.6|8296.1|8297.6|8296.4|8297.2|8296.1|7
1650462040000|2022-04-20 13:40:40|8297.4|8296.5|8298|8296.5|8298.2|8296.9|8297.4|8296.4|14
1650462050000|2022-04-20 13:40:50|8297.9|8297|8298|8297.1|8298.5|8297.4|8297.7|8296.6|23
1650462060000|2022-04-20 13:41:00|8298.3|8296.8|8297.9|8297|8298.4|8297.1|8297.9|8296.7|6
1650462070000|2022-04-20 13:41:10|8297.8|8296.9|8297.7|8296.2|8297.9|8297|8297.3|8296.1|20
1650462080000|2022-04-20 13:41:20|8297.8|8296.3|8296.8|8295.9|8297.8|8296.3|8296.8|8295.6|18
1650462090000|2022-04-20 13:41:30|8296.9|8296|8296|8295.1|8297|8296|8296|8294.9|29
1650462100000|2022-04-20 13:41:40|8295.9|8295|8296.7|8295.2|8296.7|8295.5|8295.9|8294.8|23
1650462110000|2022-04-20 13:41:50|8296.8|8295.3|8297|8295.5|8297.1|8296.1|8296.7|8295.3|17
1650462120000|2022-04-20 13:42:00|8296.9|8295.4|8296.7|8295.8|8297.1|8295.9|8296.5|8295.3|15
1650462130000|2022-04-20 13:42:10|8296.6|8295.7|8296.2|8295.3|8296.6|8295.7|8296.1|8295.1|7
1650462140000|2022-04-20 13:42:20|8296.1|8295.2|8296.2|8295.3|8296.3|8295.4|8296.1|8295.2|8
1650462150000|2022-04-20 13:42:30|8296.1|8295.2|8296.8|8295.3|8296.8|8295.5|8296.1|8295|13
1650462160000|2022-04-20 13:42:40|8296.7|8295.2|8296.5|8295|8296.8|8295.8|8296.2|8295|21
1650462170000|2022-04-20 13:42:50|8296.3|8295.4|8297.3|8295.8|8297.3|8296.1|8296.2|8295.1|26
1650462180000|2022-04-20 13:43:00|8297.6|8296.4|8298.5|8297|8298.6|8297.4|8297.6|8296.3|37
1650462190000|2022-04-20 13:43:10|8298.6|8297.1|8297.8|8296.9|8298.6|8297.5|8297.8|8296.6|30
1650462200000|2022-04-20 13:43:20|8298.1|8296.6|8298|8296.5|8298.2|8296.9|8297.6|8296.3|23
1650462210000|2022-04-20 13:43:30|8298.1|8296.6|8298|8296.5|8298.2|8297|8297.6|8296.4|22
1650462220000|2022-04-20 13:43:40|8297.6|8296.7|8297.8|8296.3|8297.9|8296.8|8297.5|8296.3|10
1650462230000|2022-04-20 13:43:50|8297.4|8296.5|8297.6|8296.7|8298.2|8297|8297.4|8296.2|18
1650462240000|2022-04-20 13:44:00|8297.7|8296.8|8297.3|8296.4|8297.8|8296.8|8297.1|8296|31
1650462250000|2022-04-20 13:44:10|8297.4|8296.5|8297.5|8296|8297.7|8296.5|8297.1|8295.9|18
1650462260000|2022-04-20 13:44:20|8297.6|8296.1|8297.2|8296.3|8297.6|8296.4|8297.1|8296|17
1650462270000|2022-04-20 13:44:30|8297.1|8296.2|8297.6|8296.1|8297.7|8296.3|8297.1|8295.9|10
1650462280000|2022-04-20 13:44:40|8297.5|8296.6|8297.6|8296.1|8298.1|8296.9|8297.4|8296.1|21
1650462290000|2022-04-20 13:44:50|8297.4|8296.5|8297.5|8296.6|8298.1|8296.8|8297.4|8296.3|24
1650462300000|2022-04-20 13:45:00|8297.4|8296.5|8297.4|8296.5|8297.5|8296.6|8297.3|8296.4|7
1650462360000|2022-04-20 13:46:00|8298.2|8297.3|8298.4|8297.5|8298.4|8297.5|8298.2|8297.3|5
1650462370000|2022-04-20 13:46:10|8298.7|8297.2|8298.3|8297.4|8298.7|8297.5|8298.2|8297.2|5
1650462380000|2022-04-20 13:46:20|8298.2|8297.3|8298.4|8296.9|8298.5|8297.4|8298|8296.9|14
1650462390000|2022-04-20 13:46:30|8298.3|8297.4|8298|8297.1|8298.5|8297.4|8297.9|8297|15
1650462400000|2022-04-20 13:46:40|8297.9|8297|8297.3|8296.4|8298.3|8297.2|8297.3|8296.4|32
1650462410000|2022-04-20 13:46:50|8297.2|8296.3|8297.4|8295.9|8297.5|8296.4|8297|8295.8|19
1650462420000|2022-04-20 13:47:00|8297.6|8296.1|8297.4|8295.9|8297.6|8296.5|8297.2|8295.9|15
1650462430000|2022-04-20 13:47:10|8297.5|8296|8297.4|8296.5|8297.6|8296.5|8297.2|8295.9|11
1650462440000|2022-04-20 13:47:20|8297.3|8296.4|8297.3|8296.4|8297.9|8296.7|8297.3|8296|19
1650462450000|2022-04-20 13:47:30|8297.6|8296.1|8297.2|8296.3|8297.6|8296.4|8297.1|8295.9|20
1650462460000|2022-04-20 13:47:40|8297.3|8296.4|8298.3|8296.8|8298.3|8297.1|8297|8296|28
1650462470000|2022-04-20 13:47:50|8298|8297.1|8298|8297.1|8298.4|8297.2|8297.7|8296.7|24
1650462480000|2022-04-20 13:48:00|8297.9|8297|8298.4|8296.9|8298.4|8297.5|8297.9|8296.8|24
1650462490000|2022-04-20 13:48:10|8298.1|8297.2|8297.4|8296.5|8298.3|8297.4|8297.2|8296.3|30
1650462500000|2022-04-20 13:48:20|8297.6|8296.7|8297.4|8295.9|8298.1|8296.9|8297|8295.9|27
1650462510000|2022-04-20 13:48:30|8297.5|8296|8297|8295.5|8297.5|8296.3|8296.7|8295.5|34
1650462520000|2022-04-20 13:48:40|8297.1|8295.6|8296.9|8296|8297.3|8296.1|8296.6|8295.5|16
1650462530000|2022-04-20 13:48:50|8296.8|8295.9|8296.4|8295.5|8297|8296.1|8296.3|8295.4|16
1650462540000|2022-04-20 13:49:00|8296.6|8295.1|8297.8|8296.3|8297.8|8296.8|8296.3|8295.1|30
1650462550000|2022-04-20 13:49:10|8297.6|8296.7|8297.7|8296.8|8298.2|8297|8297.4|8296.4|26
1650462560000|2022-04-20 13:49:20|8297.8|8296.9|8297.5|8296.6|8297.8|8296.9|8297.4|8296.3|17
1650462570000|2022-04-20 13:49:30|8297.4|8296.5|8297.7|8296.2|8297.7|8296.5|8297|8296.1|15
1650462580000|2022-04-20 13:49:40|8297.3|8296.4|8296.7|8295.8|8297.3|8296.4|8296.5|8295.6|18
1650462590000|2022-04-20 13:49:50|8297.1|8295.6|8297.4|8295.9|8297.6|8296.3|8296.9|8295.6|16
1650462600000|2022-04-20 13:50:00|8297.1|8296.2|8297|8295.5|8297.6|8296.4|8296.6|8295.4|32
1650462610000|2022-04-20 13:50:10|8296.7|8295.8|8297.5|8296|8297.5|8296.3|8296.7|8295.4|22
1650462620000|2022-04-20 13:50:20|8297.6|8296.1|8297.8|8296.3|8298.1|8296.9|8297.5|8296|19
1650462630000|2022-04-20 13:50:30|8297.6|8296.7|8297.9|8296.4|8297.9|8296.7|8297.3|8296.2|22
1650462640000|2022-04-20 13:50:40|8297.5|8296.6|8298|8296.5|8298.1|8296.8|8297.5|8296.3|22
1650462650000|2022-04-20 13:50:50|8297.7|8296.8|8298|8296.5|8298|8297.1|8297.5|8296.5|17
1650462660000|2022-04-20 13:51:00|8297.7|8296.8|8298|8296.5|8298.1|8297|8297.4|8296.3|28
1650462670000|2022-04-20 13:51:10|8297.6|8296.7|8298.2|8296.7|8298.3|8297.2|8297.2|8296.3|31
1650462680000|2022-04-20 13:51:20|8298.1|8296.6|8298.1|8296.6|8298.2|8297|8297.7|8296.4|17
1650462690000|2022-04-20 13:51:30|8298|8296.5|8298|8296.5|8298.2|8297|8297.8|8296.5|13
1650462700000|2022-04-20 13:51:40|8297.7|8296.8|8297.8|8296.3|8297.8|8296.9|8297.5|8296.3|14
1650462710000|2022-04-20 13:51:50|8297.4|8296.5|8297.7|8296.8|8298.2|8297.1|8297.4|8296.5|14
1650462720000|2022-04-20 13:52:00|8297.8|8296.9|8298.1|8296.6|8298.5|8297.3|8297.7|8296.6|18
1650462730000|2022-04-20 13:52:10|8297.7|8296.8|8301.1|8300.2|8301.1|8300.2|8297.3|8296.2|34
1650462740000|2022-04-20 13:52:20|8301|8300.1|8300.9|8300|8301.4|8300.2|8300.8|8299.6|36
1650462750000|2022-04-20 13:52:30|8301.2|8299.7|8301.2|8299.7|8301.5|8300.3|8300.8|8299.7|24
1650462760000|2022-04-20 13:52:40|8301.1|8299.6|8301.3|8300.4|8301.6|8300.5|8300.9|8299.6|21
1650462770000|2022-04-20 13:52:50|8301.4|8300.5|8301.4|8299.9|8301.7|8300.8|8301|8299.8|29
1650462780000|2022-04-20 13:53:00|8301.5|8300|8301.6|8300.1|8301.6|8300.3|8301.1|8300|6
1650462790000|2022-04-20 13:53:10|8301.5|8300|8301.1|8300.2|8301.9|8301|8301.1|8300|22
1650462800000|2022-04-20 13:53:20|8301.2|8300.3|8301.8|8300.3|8302|8300.8|8301.2|8300|22
1650462810000|2022-04-20 13:53:30|8301.9|8300.4|8301.8|8300.3|8301.9|8300.8|8301.5|8300.3|17
1650462820000|2022-04-20 13:53:40|8301.9|8300.4|8301.7|8300.8|8302.3|8301|8301.5|8300.3|27
1650462830000|2022-04-20 13:53:50|8301.6|8300.7|8301.9|8301|8301.9|8301|8301.5|8300.6|16
1650462840000|2022-04-20 13:54:00|8301.8|8300.9|8301.8|8300.9|8301.9|8301|8301.6|8300.7|24
1650462850000|2022-04-20 13:54:10|8301.7|8300.8|8301.7|8300.8|8302|8301|8301.6|8300.4|23
1650462860000|2022-04-20 13:54:20|8302.1|8300.6|8302.1|8301.2|8302.4|8301.3|8301.9|8300.6|20
1650462870000|2022-04-20 13:54:30|8302.2|8301.3|8302.2|8301.3|8302.5|8301.6|8301.8|8300.9|26
1650462880000|2022-04-20 13:54:40|8302.1|8301.2|8302.1|8301.2|8302.6|8301.7|8302|8301.1|23
1650462890000|2022-04-20 13:54:50|8302|8301.1|8302|8301.1|8302.4|8301.5|8301.9|8300.9|27
1650462900000|2022-04-20 13:55:00|8302.3|8300.8|8302.5|8301.6|8302.9|8301.6|8301.9|8300.7|31
1650462910000|2022-04-20 13:55:10|8302.4|8301.5|8303.2|8301.7|8303.2|8301.9|8302|8300.7|31
1650462920000|2022-04-20 13:55:20|8303.1|8301.6|8302.6|8301.7|8303.2|8302|8302.6|8301.3|22
1650462930000|2022-04-20 13:55:30|8302.7|8301.8|8302.9|8302|8303|8302|8302.5|8301.2|23
1650462940000|2022-04-20 13:55:40|8303|8302.1|8303.6|8302.7|8304|8302.9|8302.3|8301.4|35
1650462950000|2022-04-20 13:55:50|8303.5|8302.6|8302.6|8301.7|8303.7|8302.6|8302.5|8301.6|35
1650462960000|2022-04-20 13:56:00|8302.7|8301.8|8302.3|8301.4|8303|8301.9|8302.3|8301.4|17
1650462970000|2022-04-20 13:56:10|8302.2|8301.3|8302.3|8301.4|8302.6|8301.4|8302.1|8301|16
1650462980000|2022-04-20 13:56:20|8302.6|8301.1|8302.6|8301.1|8302.8|8301.6|8302.3|8301|13
1650462990000|2022-04-20 13:56:30|8302.7|8301.2|8302.5|8301|8302.7|8301.4|8302.1|8300.9|20
1650463000000|2022-04-20 13:56:40|8302.6|8301.1|8302.3|8301.4|8302.6|8301.5|8302.1|8301|17
1650463010000|2022-04-20 13:56:50|8302.2|8301.3|8302.4|8301.5|8302.8|8301.8|8302.2|8301.2|10
1650463020000|2022-04-20 13:57:00|8302.3|8301.4|8302.4|8301.5|8302.7|8301.6|8302.3|8301.1|18
1650463030000|2022-04-20 13:57:10|8302.5|8301.6|8302.6|8301.7|8303|8301.9|8302.5|8301.4|11
1650463040000|2022-04-20 13:57:20|8302.7|8301.8|8302.6|8301.1|8302.7|8301.8|8302.2|8301.1|24
1650463050000|2022-04-20 13:57:30|8302.7|8301.2|8302.9|8302|8302.9|8302|8302.5|8301.2|8
1650463060000|2022-04-20 13:57:40|8302.8|8301.9|8303.8|8302.9|8304.2|8303|8302.8|8301.7|24
1650463070000|2022-04-20 13:57:50|8303.9|8303|8304.1|8303.2|8304.1|8303.2|8303.8|8302.9|10
1650463080000|2022-04-20 13:58:00|8304|8303.1|8304.9|8303.4|8304.9|8303.8|8303.9|8302.6|24
1650463090000|2022-04-20 13:58:10|8304.8|8303.3|8305.3|8303.8|8305.3|8304.1|8304.5|8303.3|31
1650463100000|2022-04-20 13:58:20|8305.5|8304|8305.3|8304.4|8305.5|8304.5|8305.2|8303.9|15
1650463110000|2022-04-20 13:58:30|8305.2|8304.3|8306|8304.5|8306|8304.7|8304.8|8303.7|22
1650463120000|2022-04-20 13:58:40|8305.9|8304.4|8305.2|8303.7|8305.9|8304.6|8305.1|8303.6|12
1650463130000|2022-04-20 13:58:50|8305.3|8303.8|8305.3|8303.8|8305.6|8304.2|8305.1|8303.6|19
1650463140000|2022-04-20 13:59:00|8305.4|8303.9|8305.9|8304.4|8305.9|8304.4|8304.8|8303.5|27
1650463150000|2022-04-20 13:59:10|8306|8304.5|8305.7|8304.2|8306.1|8304.6|8305.5|8304|22
1650463160000|2022-04-20 13:59:20|8305.6|8304.1|8305.6|8304.1|8305.7|8304.5|8304.8|8303.7|20
1650463170000|2022-04-20 13:59:30|8305.5|8304|8305.6|8304.1|8305.6|8304.4|8305.3|8304|6
1650463180000|2022-04-20 13:59:40|8305.5|8304|8306.5|8305|8306.5|8305|8305.4|8304|26
1650463190000|2022-04-20 13:59:50|8306.4|8304.9|8307|8305.5|8307.1|8305.6|8306.3|8304.8|30
1650463200000|2022-04-20 14:00:00|8306.9|8305.4|8307.2|8305.7|8307.6|8306.2|8306.9|8305.4|27
1650463210000|2022-04-20 14:00:10|8307.1|8305.6|8307|8306.1|8307.6|8306.4|8306.8|8305.5|32
1650463220000|2022-04-20 14:00:20|8306.9|8306|8307|8305.5|8307.3|8306.1|8306.5|8305.3|45
1650463230000|2022-04-20 14:00:30|8307.1|8305.6|8307.5|8306|8307.5|8306.1|8306.6|8305.4|31
1650463240000|2022-04-20 14:00:40|8307.4|8305.9|8308|8306.5|8308.2|8307|8307.1|8305.9|28
1650463250000|2022-04-20 14:00:50|8307.8|8306.3|8306.9|8305.4|8307.8|8306.5|8306.7|8305.4|28
1650463260000|2022-04-20 14:01:00|8306.5|8305.6|8307.9|8306.4|8307.9|8306.4|8306.5|8305.6|36
1650463270000|2022-04-20 14:01:10|8308.1|8306.6|8308.2|8307.3|8308.6|8307.4|8307.7|8306.4|34
1650463280000|2022-04-20 14:01:20|8308.1|8307.2|8309.7|8308.2|8309.7|8308.3|8308.1|8306.9|35
1650463290000|2022-04-20 14:01:30|8309.6|8308.1|8309.2|8308.3|8309.7|8308.7|8309|8308.1|27
1650463300000|2022-04-20 14:01:40|8309.1|8308.2|8308|8307.1|8309.2|8308.3|8308|8306.9|32
1650463310000|2022-04-20 14:01:50|8308.1|8307.2|8308.2|8307.3|8308.7|8307.5|8308|8306.9|26
1650463320000|2022-04-20 14:02:00|8308.3|8307.4|8308.3|8306.8|8309|8307.7|8308.1|8306.8|29
1650463330000|2022-04-20 14:02:10|8308|8307.1|8307.3|8306.4|8308.1|8307.2|8306.9|8305.8|28
1650463340000|2022-04-20 14:02:20|8307.4|8306.5|8306.6|8305.7|8307.7|8306.5|8306.5|8305.4|33
1650463350000|2022-04-20 14:02:30|8306.9|8305.4|8307.1|8305.6|8307.1|8305.9|8306.5|8305.4|21
1650463360000|2022-04-20 14:02:40|8306.8|8305.9|8307.5|8306|8307.6|8306.4|8306.7|8305.6|19
1650463370000|2022-04-20 14:02:50|8307.3|8306.4|8307.1|8306.2|8307.7|8306.4|8307.1|8305.8|20
1650463380000|2022-04-20 14:03:00|8307|8306.1|8307.3|8305.8|8307.4|8306.4|8306.8|8305.8|28
1650463390000|2022-04-20 14:03:10|8307.4|8305.9|8307.6|8306.1|8307.6|8306.3|8307|8305.8|12
1650463400000|2022-04-20 14:03:20|8307.5|8306|8307|8306.1|8307.7|8306.3|8306.9|8305.9|18
1650463410000|2022-04-20 14:03:30|8306.9|8306|8306.4|8305.5|8307|8306|8306.3|8305.3|24
1650463420000|2022-04-20 14:03:40|8306.3|8305.4|8307|8306.1|8307.4|8306.1|8306.3|8305.1|20
1650463430000|2022-04-20 14:03:50|8307.3|8305.8|8307.2|8305.7|8307.3|8306.2|8306.7|8305.3|16
1650463440000|2022-04-20 14:04:00|8306.9|8306|8307.6|8306.1|8307.6|8306.5|8306.9|8305.7|30
1650463450000|2022-04-20 14:04:10|8307.7|8306.2|8307.7|8306.2|8308|8306.9|8307.3|8306.1|21
1650463460000|2022-04-20 14:04:20|8307.8|8306.3|8307.6|8306.7|8307.9|8306.9|8307.2|8306.2|25
1650463470000|2022-04-20 14:04:30|8307.7|8306.8|8306.6|8305.7|8307.7|8306.8|8306.6|8305.7|19
1650463480000|2022-04-20 14:04:40|8306.8|8305.9|8307.6|8306.1|8307.6|8306.5|8306.8|8305.8|21
1650463490000|2022-04-20 14:04:50|8307.8|8306.3|8307.9|8306.4|8307.9|8306.7|8307.3|8306.1|22
1650463500000|2022-04-20 14:05:00|8307.8|8306.3|8308.3|8306.8|8308.3|8307|8307.5|8306.3|25
1650463510000|2022-04-20 14:05:10|8308.2|8306.7|8308|8306.5|8308.6|8307.3|8307.7|8306.4|31
1650463520000|2022-04-20 14:05:20|8307.9|8306.4|8308.1|8306.6|8308.2|8306.7|8307.4|8306.2|15
1650463530000|2022-04-20 14:05:30|8308|8306.5|8309.3|8307.8|8309.3|8308.2|8307.4|8306.2|33
1650463540000|2022-04-20 14:05:40|8309.4|8307.9|8310|8308.5|8310.3|8309.1|8309.1|8307.9|25
1650463550000|2022-04-20 14:05:50|8310.1|8308.6|8311|8309.5|8311|8310|8310|8308.5|34
1650463560000|2022-04-20 14:06:00|8310.7|8309.8|8310.8|8309.9|8311.3|8310.1|8310.1|8308.9|37
1650463570000|2022-04-20 14:06:10|8310.9|8310|8311.5|8310|8311.7|8310.5|8310.7|8309.8|40
1650463580000|2022-04-20 14:06:20|8311.4|8309.9|8311.6|8310.7|8311.8|8310.8|8311.3|8309.9|27
1650463590000|2022-04-20 14:06:30|8311.5|8310.6|8312.2|8310.7|8312.6|8311.4|8311.4|8310.1|43
1650463600000|2022-04-20 14:06:40|8312.1|8311.3|8311.5|8310.6|8312.5|8311.4|8311.4|8310.5|26
1650463610000|2022-04-20 14:06:50|8311.4|8310.5|8311.2|8310.3|8311.8|8310.8|8311.1|8309.8|33
1650463620000|2022-04-20 14:07:00|8311.1|8310.2|8312|8311.1|8312.1|8311.1|8311.1|8309.9|24
1650463630000|2022-04-20 14:07:10|8312.1|8311.2|8312|8311.1|8312.6|8311.5|8311.8|8310.6|36
1650463640000|2022-04-20 14:07:20|8312.2|8311.3|8311.5|8310|8312.4|8311.3|8311.2|8310|41
1650463650000|2022-04-20 14:07:30|8311.3|8310.4|8312.5|8311|8312.5|8311.3|8311.3|8310.3|31
1650463660000|2022-04-20 14:07:40|8312.3|8311.4|8312|8311.1|8312.8|8311.6|8312|8310.8|38
1650463670000|2022-04-20 14:07:50|8312.3|8310.8|8312.8|8311.9|8313.1|8312|8312|8310.7|23
1650463680000|2022-04-20 14:08:00|8312.9|8312|8313.1|8312.2|8313.3|8312.3|8312.8|8311.6|27
1650463690000|2022-04-20 14:08:10|8313.4|8311.9|8313.8|8312.3|8313.9|8312.7|8313|8311.8|39
1650463700000|2022-04-20 14:08:20|8313.9|8312.4|8313.7|8312.8|8314.6|8313.3|8313.6|8312.4|32
1650463710000|2022-04-20 14:08:30|8313.6|8312.7|8313.8|8312.9|8314.1|8312.9|8313.1|8311.7|30
1650463720000|2022-04-20 14:08:40|8314|8312.5|8313.4|8312.5|8314.2|8312.9|8313.2|8312.3|15
1650463730000|2022-04-20 14:08:50|8313.3|8312.4|8313.8|8312.9|8314.4|8313.1|8313.3|8312.4|28
1650463740000|2022-04-20 14:09:00|8313.9|8313|8313.4|8312.5|8313.9|8313|8313.4|8312.3|19
1650463750000|2022-04-20 14:09:10|8313.5|8312.6|8314|8312.5|8314.1|8313|8313.5|8312.3|21
1650463760000|2022-04-20 14:09:20|8314.1|8312.6|8313.7|8312.8|8314.1|8313|8313.3|8312.4|25
1650463770000|2022-04-20 14:09:30|8313.6|8312.7|8313.9|8313|8314.2|8313|8313|8312.1|26
1650463780000|2022-04-20 14:09:40|8313.8|8312.9|8313.7|8312.8|8314.3|8313.4|8313.7|8312.8|19
1650463790000|2022-04-20 14:09:50|8313.6|8312.7|8314.7|8313.2|8314.7|8313.4|8313.5|8312.6|22
1650463800000|2022-04-20 14:10:00|8314.8|8313.3|8313.4|8312.5|8314.8|8313.5|8313.3|8312.4|34
1650463810000|2022-04-20 14:10:10|8313.5|8312.6|8314.8|8313.3|8314.8|8313.5|8313.4|8312.3|24
1650463820000|2022-04-20 14:10:20|8314.5|8313.6|8314.6|8313.7|8315|8313.8|8314.4|8313.4|16
1650463830000|2022-04-20 14:10:30|8314.5|8313.6|8314.8|8313.9|8315.2|8314.1|8314.4|8313.5|15
1650463840000|2022-04-20 14:10:40|8314.7|8313.8|8314.1|8313.2|8314.7|8313.8|8314.1|8312.9|24
1650463850000|2022-04-20 14:10:50|8314|8313.1|8314.5|8313.6|8315|8314.1|8313.9|8313|26
1650463860000|2022-04-20 14:11:00|8314.4|8313.5|8314.3|8313.4|8315.1|8314|8314.1|8313.1|36
1650463870000|2022-04-20 14:11:10|8314.4|8313.5|8314.4|8313.5|8314.8|8313.8|8314.3|8313.2|29
1650463880000|2022-04-20 14:11:20|8314.6|8313.1|8314.3|8313.4|8314.6|8313.6|8314.1|8313.1|26
1650463890000|2022-04-20 14:11:30|8314.4|8313.5|8314.5|8313.6|8315|8313.8|8314.3|8313.4|22
1650463900000|2022-04-20 14:11:40|8314.8|8313.3|8315.4|8314.5|8315.4|8314.5|8314.4|8313.3|31
1650463910000|2022-04-20 14:11:50|8315.5|8314.6|8315.8|8314.9|8316|8315.1|8315.4|8314.5|14
1650463920000|2022-04-20 14:12:00|8316|8314.5|8315.7|8314.8|8316|8315|8315.5|8314.4|27
1650463930000|2022-04-20 14:12:10|8315.8|8314.9|8316|8315.1|8316.3|8315.1|8315.6|8314.5|18
1650463940000|2022-04-20 14:12:20|8316.1|8315.2|8315.7|8314.8|8316.1|8315.2|8315.6|8314.7|10
1650463950000|2022-04-20 14:12:30|8315.6|8314.7|8315.6|8314.7|8315.7|8314.8|8315.6|8314.7|7
1650463960000|2022-04-20 14:12:40|8315.5|8314.6|8315.3|8314.4|8315.6|8314.7|8315.2|8314.3|9
1650463970000|2022-04-20 14:12:50|8315.4|8314.5|8315.7|8314.8|8315.7|8314.8|8315.3|8314.4|8
1650463980000|2022-04-20 14:13:00|8315.6|8314.7|8315.6|8314.7|8315.7|8314.7|8315.2|8314.2|18
1650463990000|2022-04-20 14:13:10|8315.5|8314.6|8316.3|8314.8|8316.3|8315.2|8315.2|8314|27
1650464000000|2022-04-20 14:13:20|8316.2|8314.7|8315.7|8314.8|8316.4|8315|8315.6|8314.4|17
1650464010000|2022-04-20 14:13:30|8315.8|8314.9|8316.2|8314.7|8316.4|8315.2|8315.7|8314.6|18
1650464020000|2022-04-20 14:13:40|8316.3|8314.8|8315.9|8315|8316.3|8315.1|8315.9|8314.7|11
1650464030000|2022-04-20 14:13:50|8316|8315.1|8316.2|8315.3|8316.4|8315.4|8316|8314.8|20
1650464040000|2022-04-20 14:14:00|8316.3|8315.4|8317.8|8316.3|8318.1|8316.7|8316.2|8315.3|23
1650464050000|2022-04-20 14:14:10|8317.9|8316.4|8318.1|8317.2|8318.2|8317.2|8317.6|8316.4|17
1650464060000|2022-04-20 14:14:20|8318|8317.1|8318.2|8317.3|8318.5|8317.4|8317.8|8316.8|30
1650464070000|2022-04-20 14:14:30|8318.1|8317.2|8318.3|8316.8|8318.5|8317.3|8317.9|8316.7|23
1650464080000|2022-04-20 14:14:40|8318.4|8316.9|8318.4|8316.9|8318.5|8317|8318.3|8316.8|13
1650464090000|2022-04-20 14:14:50|8318.1|8317.2|8318|8317.1|8318.5|8317.4|8317.9|8317|12
1650464100000|2022-04-20 14:15:00|8318.2|8316.7|8317.3|8315.8|8318.3|8317.1|8316.9|8315.8|34
1650464110000|2022-04-20 14:15:10|8316.7|8315.9|8317.1|8315.6|8317.2|8315.9|8316.7|8315.4|17
1650464120000|2022-04-20 14:15:20|8317.2|8315.7|8317.1|8315.6|8317.2|8316|8316.6|8315.3|25
1650464130000|2022-04-20 14:15:30|8317.2|8315.7|8316.8|8315.3|8317.2|8315.9|8316.5|8315.3|29
1650464140000|2022-04-20 14:15:40|8316.6|8315.7|8316.2|8315.3|8316.8|8315.9|8316|8314.9|12
1650464150000|2022-04-20 14:15:50|8316.3|8315.4|8317.1|8316.2|8317.3|8316.2|8316.3|8315|21
1650464160000|2022-04-20 14:16:00|8317|8316.1|8317.5|8316|8317.5|8316.5|8317|8316|17
1650464170000|2022-04-20 14:16:10|8317.2|8316.3|8317.3|8316.4|8317.7|8316.5|8316.9|8315.9|23
1650464180000|2022-04-20 14:16:20|8317.5|8316.6|8317.4|8316.5|8318.1|8317.2|8317.4|8316.4|19
1650464190000|2022-04-20 14:16:30|8317.5|8316.6|8317.9|8316.4|8318.4|8317.1|8317.4|8316.2|29
1650464200000|2022-04-20 14:16:40|8318|8316.5|8318.8|8317.9|8319.1|8317.9|8317.8|8316.4|17
1650464210000|2022-04-20 14:16:50|8319|8317.5|8318.7|8317.2|8319.2|8317.9|8318.7|8317.2|21
1650464220000|2022-04-20 14:17:00|8318.8|8317.3|8319|8317.5|8319.1|8317.9|8318.7|8317.2|11
1650464230000|2022-04-20 14:17:10|8319.2|8317.7|8319|8317.5|8319.3|8318.2|8318.8|8317.3|16
1650464240000|2022-04-20 14:17:20|8319.1|8317.6|8318.8|8317.3|8319.2|8317.7|8318.8|8317.3|12
1650464250000|2022-04-20 14:17:30|8318.5|8317.6|8319.3|8318.4|8319.3|8318.4|8318.5|8317.3|39
1650464260000|2022-04-20 14:17:40|8319.1|8318.2|8319.2|8318.3|8319.5|8318.4|8319.1|8317.8|20
1650464270000|2022-04-20 14:17:50|8319.3|8318.4|8318.6|8317.7|8319.4|8318.5|8318.5|8317.3|20
1650464280000|2022-04-20 14:18:00|8318.7|8317.8|8318.1|8317.2|8318.9|8317.8|8317.9|8316.8|31
1650464290000|2022-04-20 14:18:10|8318.2|8317.3|8318.4|8317.5|8318.6|8317.6|8317.8|8316.8|32
1650464300000|2022-04-20 14:18:20|8318.6|8317.7|8318.6|8317.7|8319.3|8318|8318.5|8317.3|28
1650464310000|2022-04-20 14:18:30|8318.8|8317.3|8318|8317.1|8318.8|8317.5|8317.9|8316.9|25
1650464320000|2022-04-20 14:18:40|8318.1|8317.2|8318.3|8316.8|8318.4|8317.2|8317.8|8316.7|24
1650464330000|2022-04-20 14:18:50|8318.4|8316.9|8317.8|8316.9|8318.4|8317.1|8317.8|8316.6|20
1650464340000|2022-04-20 14:19:00|8318.1|8316.6|8318.4|8317.5|8318.6|8317.5|8317.8|8316.6|29
1650464350000|2022-04-20 14:19:10|8318.3|8317.4|8318.2|8317.3|8318.4|8317.4|8317.8|8316.7|28
1650464360000|2022-04-20 14:19:20|8318.3|8317.4|8317.9|8317|8318.4|8317.5|8317.9|8317|12
1650464370000|2022-04-20 14:19:30|8318.1|8316.6|8318.4|8317.5|8318.8|8317.6|8317.9|8316.6|24
1650464380000|2022-04-20 14:19:40|8318.3|8317.4|8318.5|8317.6|8318.6|8317.7|8318.3|8317.4|10
1650464390000|2022-04-20 14:19:50|8318.6|8317.7|8318.6|8317.7|8318.7|8317.8|8318.5|8317.6|15
1650464400000|2022-04-20 14:20:00|8318.5|8317.6|8318.5|8317.6|8318.7|8317.8|8317.8|8316.7|27
1650464410000|2022-04-20 14:20:10|8318.4|8317.5|8318.5|8317.6|8318.5|8317.6|8318|8317.1|25
1650464420000|2022-04-20 14:20:20|8318.8|8317.3|8318.5|8317.6|8318.9|8317.7|8318.4|8317.3|13
1650464430000|2022-04-20 14:20:30|8318.2|8317.3|8318.5|8317|8318.5|8317.6|8317.8|8316.8|33
1650464440000|2022-04-20 14:20:40|8318.2|8317.3|8318.4|8317.5|8318.7|8317.7|8318.1|8316.9|31
1650464450000|2022-04-20 14:20:50|8318.3|8317.4|8319.1|8317.6|8319.2|8318.1|8318.1|8317|33
1650464460000|2022-04-20 14:21:00|8319.2|8317.7|8319.3|8318.4|8319.8|8318.6|8319|8317.7|26
1650464470000|2022-04-20 14:21:10|8319.5|8318.6|8319.5|8318.6|8320.3|8319.1|8319.4|8318.3|29
1650464480000|2022-04-20 14:21:20|8319.6|8318.7|8319.5|8318.6|8320|8319.1|8319.4|8318.5|27
1650464490000|2022-04-20 14:21:30|8319.4|8318.5|8319.1|8318.2|8320.1|8318.7|8319.1|8317.9|31
1650464500000|2022-04-20 14:21:40|8319.2|8318.3|8319.4|8317.9|8320.1|8318.9|8319.1|8317.9|35
1650464510000|2022-04-20 14:21:50|8319.6|8318.1|8319.4|8317.9|8319.8|8318.7|8318.9|8317.7|25
1650464520000|2022-04-20 14:22:00|8319.3|8317.8|8320|8319.1|8320.2|8319.1|8319.1|8317.8|25
1650464530000|2022-04-20 14:22:10|8319.9|8319|8319.5|8318.6|8320.3|8319|8319.4|8318.3|28
1650464540000|2022-04-20 14:22:20|8319.7|8318.8|8319.3|8318.4|8320|8319|8319.2|8318.3|21
1650464550000|2022-04-20 14:22:30|8319.2|8318.3|8319.6|8318.7|8319.7|8318.7|8319.2|8318|18
1650464560000|2022-04-20 14:22:40|8319.5|8318.6|8319.7|8318.8|8320|8318.8|8319.5|8318.3|19
1650464570000|2022-04-20 14:22:50|8319.8|8318.9|8319.6|8318.7|8319.9|8319|8319.6|8318.7|14
1650464580000|2022-04-20 14:23:00|8319.7|8318.8|8319.8|8318.9|8320.1|8318.9|8319.2|8318.1|22
1650464590000|2022-04-20 14:23:10|8320|8318.5|8319.8|8318.9|8320.4|8319.4|8319.7|8318.5|28
1650464600000|2022-04-20 14:23:20|8320.1|8318.6|8319.9|8319|8320.2|8319.3|8319.6|8318.3|17
1650464610000|2022-04-20 14:23:30|8319.6|8318.7|8319.4|8317.9|8319.8|8318.7|8319|8317.8|34
1650464620000|2022-04-20 14:23:40|8319.5|8318|8319.2|8317.7|8319.7|8318.5|8319.1|8317.7|23
1650464630000|2022-04-20 14:23:50|8319.1|8318.2|8318.9|8318|8319.4|8318.2|8318.8|8317.5|21
1650464640000|2022-04-20 14:24:00|8319|8318.1|8318.8|8317.9|8319|8318.1|8318.7|8317.8|20
1650464650000|2022-04-20 14:24:10|8318.9|8318|8318.7|8317.8|8318.9|8318|8318.6|8317.7|13
1650464660000|2022-04-20 14:24:20|8318.8|8317.9|8318.9|8318|8319.4|8318.2|8318.8|8317.7|11
1650464670000|2022-04-20 14:24:30|8319|8318.1|8319.3|8318.4|8319.8|8318.7|8318.7|8317.6|25
1650464680000|2022-04-20 14:24:40|8319.4|8318.5|8319.2|8318.3|8319.6|8318.5|8319.2|8318.1|11
1650464690000|2022-04-20 14:24:50|8319.3|8318.4|8319.6|8318.7|8319.6|8318.7|8319.3|8318.4|10
1650464700000|2022-04-20 14:25:00|8319.5|8318.6|8319.2|8318.3|8319.8|8318.7|8319.2|8318.1|25
1650464710000|2022-04-20 14:25:10|8319.6|8318.1|8319.5|8318.6|8319.6|8318.7|8318.8|8317.6|32
1650464720000|2022-04-20 14:25:20|8319.4|8318.5|8319.5|8318|8319.5|8318.5|8318.7|8317.6|29
1650464730000|2022-04-20 14:25:30|8319.4|8317.9|8319.2|8318.3|8319.6|8318.3|8318.8|8317.7|23
1650464740000|2022-04-20 14:25:40|8319.1|8318.2|8318.8|8317.9|8319.5|8318.3|8318.8|8317.6|20
1650464750000|2022-04-20 14:25:50|8318.9|8318|8318.8|8317.3|8319.2|8318.3|8318.4|8317.3|24
1650464760000|2022-04-20 14:26:00|8318.5|8317.6|8318.7|8317.2|8319|8317.7|8318.4|8317.1|26
1650464770000|2022-04-20 14:26:10|8318.6|8317.1|8318.7|8317.8|8318.9|8317.8|8318.4|8317.1|21
1650464780000|2022-04-20 14:26:20|8318.8|8317.9|8319.2|8317.7|8319.3|8318|8318.7|8317.6|17
1650464790000|2022-04-20 14:26:30|8319.1|8317.6|8318.8|8317.3|8319.3|8318.2|8318.6|8317.3|17
1650464800000|2022-04-20 14:26:40|8318.9|8317.4|8319|8318.1|8319.2|8318.1|8318.6|8317.3|21
1650464810000|2022-04-20 14:26:50|8319.1|8318.2|8319.6|8318.7|8319.8|8318.7|8319|8317.7|27
1650464820000|2022-04-20 14:27:00|8319.7|8318.8|8319.9|8319|8320.1|8319.1|8319.6|8318.4|20
1650464830000|2022-04-20 14:27:10|8320.1|8319.2|8320.8|8319.3|8320.8|8319.7|8320.1|8318.9|24
1650464840000|2022-04-20 14:27:20|8320.6|8319.7|8320.8|8319.3|8320.8|8319.8|8320.2|8319.1|24
1650464850000|2022-04-20 14:27:30|8320.5|8319.6|8320.7|8319.2|8320.9|8319.7|8320.4|8319.2|14
1650464860000|2022-04-20 14:27:40|8320.6|8319.7|8320.2|8319.3|8321|8319.9|8320.2|8318.9|19
1650464870000|2022-04-20 14:27:50|8320.4|8318.9|8320.1|8318.6|8320.5|8319.3|8319.8|8318.6|18
1650464880000|2022-04-20 14:28:00|8320.2|8318.7|8320.1|8319.2|8320.5|8319.3|8320.1|8318.7|23
1650464890000|2022-04-20 14:28:10|8320.4|8318.9|8320.3|8319.4|8320.9|8319.6|8320.3|8318.9|19
1650464900000|2022-04-20 14:28:20|8320.4|8319.5|8320.3|8319.4|8320.6|8319.5|8320|8318.7|25
1650464910000|2022-04-20 14:28:30|8320.5|8319|8320.5|8319.6|8321.2|8320.1|8320.2|8319|27
1650464920000|2022-04-20 14:28:40|8320.4|8319.5|8320.1|8319.2|8320.8|8319.5|8320.1|8319.1|7
1650464930000|2022-04-20 14:28:50|8320.3|8318.8|8320.3|8319.4|8320.6|8319.4|8320.1|8318.8|11
1650464940000|2022-04-20 14:29:00|8320.2|8319.3|8319.8|8318.9|8320.4|8319.3|8319.5|8318.2|26
1650464950000|2022-04-20 14:29:10|8319.7|8318.8|8318.8|8317.9|8320|8318.9|8318.8|8317.9|21
1650464960000|2022-04-20 14:29:20|8318.6|8317.7|8318.5|8317.6|8318.7|8317.7|8318.4|8317.2|11
1650464970000|2022-04-20 14:29:30|8318.4|8317.5|8319.1|8317.6|8319.2|8317.9|8318.1|8317.2|17
1650464980000|2022-04-20 14:29:40|8319|8317.5|8320|8318.5|8320.4|8319.2|8318.6|8317.5|32
1650464990000|2022-04-20 14:29:50|8319.9|8318.4|8319.5|8318.6|8320.3|8319.2|8319.5|8318.3|24
1650465000000|2022-04-20 14:30:00|8319.7|8318.2|8319.5|8318|8319.9|8319|8319.3|8317.9|28
1650465010000|2022-04-20 14:30:10|8319.7|8318.2|8318.1|8317.2|8319.7|8318.2|8318.1|8317.2|23
1650465020000|2022-04-20 14:30:20|8318|8317.1|8318.8|8317.9|8318.9|8317.9|8318|8317.1|19
1650465030000|2022-04-20 14:30:30|8318.7|8317.8|8318.4|8317.5|8319.3|8318.2|8318.2|8317.3|33
1650465040000|2022-04-20 14:30:40|8318.3|8317.4|8317.8|8316.9|8318.8|8317.6|8317.8|8316.9|27
1650465050000|2022-04-20 14:30:50|8317.9|8317|8319|8317.5|8319.1|8317.9|8317.9|8317|30
1650465060000|2022-04-20 14:31:00|8318.8|8317.9|8318.4|8317.5|8319|8317.9|8318.2|8317.1|31
1650465070000|2022-04-20 14:31:10|8318.7|8317.2|8318.6|8317.7|8319.1|8317.9|8318.4|8317.2|25
1650465080000|2022-04-20 14:31:20|8318.5|8317.6|8319.3|8318.4|8319.3|8318.4|8318.3|8317.4|27
1650465090000|2022-04-20 14:31:30|8319.2|8318.3|8319.6|8318.7|8319.8|8318.7|8319.1|8318|27
1650465100000|2022-04-20 14:31:40|8319.8|8318.9|8320.6|8319.1|8320.7|8319.6|8319.7|8318.5|33
1650465110000|2022-04-20 14:31:50|8320.3|8319.4|8320.8|8319.3|8321.3|8320.1|8320.3|8319.2|28
1650465120000|2022-04-20 14:32:00|8320.7|8319.8|8320.4|8319.5|8321.1|8319.9|8320|8318.8|39
1650465130000|2022-04-20 14:32:10|8320.5|8319.6|8320.7|8319.8|8321.3|8320.2|8320.4|8319.4|29
1650465140000|2022-04-20 14:32:20|8320.8|8319.9|8321.8|8320.3|8321.8|8320.6|8320.7|8319.7|23
1650465150000|2022-04-20 14:32:30|8321.9|8320.4|8321.2|8320.3|8322|8320.8|8321.2|8320.3|24
1650465160000|2022-04-20 14:32:40|8321.3|8320.4|8321.6|8320.7|8322.3|8321|8321.1|8320|33
1650465170000|2022-04-20 14:32:50|8321.5|8320.6|8321.8|8320.9|8322.1|8321.2|8321.5|8320.6|27
1650465180000|2022-04-20 14:33:00|8321.7|8320.8|8321.4|8320.5|8322|8320.8|8321.2|8320.3|22
1650465190000|2022-04-20 14:33:10|8321.5|8320.6|8320.8|8319.9|8321.5|8320.6|8320.7|8319.8|24
1650465200000|2022-04-20 14:33:20|8320.9|8320|8320.6|8319.7|8321.2|8320.3|8320.5|8319.3|28
1650465210000|2022-04-20 14:33:30|8320.5|8319.6|8320.6|8319.1|8320.9|8319.8|8320.3|8319.1|18
1650465220000|2022-04-20 14:33:40|8320.7|8319.2|8320.6|8319.7|8320.8|8319.8|8319.9|8318.9|37
1650465230000|2022-04-20 14:33:50|8321|8319.5|8320.4|8319.5|8321|8319.8|8320.4|8319.2|26
1650465240000|2022-04-20 14:34:00|8320.5|8319.6|8320.9|8320|8321.3|8320.1|8320.3|8319.4|25
1650465250000|2022-04-20 14:34:10|8320.8|8319.9|8321.1|8320.2|8321.6|8320.4|8320.8|8319.6|24
1650465260000|2022-04-20 14:34:20|8321|8320.1|8320.8|8319.9|8321.2|8320.1|8320.7|8319.5|18
1650465270000|2022-04-20 14:34:30|8320.7|8319.8|8319.7|8318.8|8320.8|8319.8|8319.5|8318.5|39
1650465280000|2022-04-20 14:34:40|8319.5|8318.6|8320.2|8318.7|8320.2|8318.9|8319.5|8318.6|9
1650465290000|2022-04-20 14:34:50|8320.1|8318.6|8319.8|8318.9|8320.1|8318.9|8319.6|8318.3|19
1650465300000|2022-04-20 14:35:00|8320.2|8318.7|8320|8318.5|8320.2|8318.8|8319.2|8318.1|29
1650465310000|2022-04-20 14:35:10|8319.9|8319|8320.3|8318.8|8320.3|8319.1|8319.8|8318.5|15
1650465320000|2022-04-20 14:35:20|8319.8|8318.9|8320.1|8318.6|8320.1|8318.9|8319.6|8318.2|28
1650465330000|2022-04-20 14:35:30|8319.8|8318.9|8320.5|8319|8320.5|8319.3|8319.8|8318.6|21
1650465340000|2022-04-20 14:35:40|8320.4|8318.9|8319.8|8318.9|8320.4|8319|8319.7|8318.5|21
1650465350000|2022-04-20 14:35:50|8320.3|8319.4|8320.4|8318.9|8320.7|8319.7|8320|8318.8|36
1650465360000|2022-04-20 14:36:00|8320.5|8319|8321|8319.5|8321.2|8319.9|8320.2|8319|25
1650465370000|2022-04-20 14:36:10|8320.8|8319.3|8320.9|8319.4|8321|8319.8|8320.5|8319.3|12
1650465380000|2022-04-20 14:36:20|8321|8319.5|8321.1|8320.2|8321.5|8320.5|8320.9|8319.5|30
1650465390000|2022-04-20 14:36:30|8321.4|8319.9|8321.2|8319.7|8321.5|8320.2|8320.8|8319.7|17
1650465400000|2022-04-20 14:36:40|8321.1|8319.6|8320.3|8319.4|8321.2|8319.9|8320.3|8319|21
1650465410000|2022-04-20 14:36:50|8320.4|8319.5|8320.6|8319.7|8321.4|8320.3|8320.4|8319.3|25
1650465420000|2022-04-20 14:37:00|8320.5|8319.6|8320.4|8318.9|8320.9|8319.7|8320.1|8318.8|23
1650465430000|2022-04-20 14:37:10|8320.3|8318.8|8320.2|8318.7|8320.6|8319.3|8319.9|8318.7|26
1650465440000|2022-04-20 14:37:20|8320.3|8318.8|8320|8318.5|8320.3|8319|8319.3|8318.3|31
1650465450000|2022-04-20 14:37:30|8320.1|8318.6|8319.4|8318.5|8320.1|8318.8|8319.3|8318.2|20
1650465460000|2022-04-20 14:37:40|8319.7|8318.2|8320.8|8319.9|8320.8|8319.9|8319.5|8318.2|22
1650465470000|2022-04-20 14:37:50|8320.9|8320|8320.9|8319.4|8321.3|8320.1|8320.7|8319.4|18
1650465480000|2022-04-20 14:38:00|8320.8|8319.3|8319.8|8318.9|8320.9|8319.4|8319.7|8318.8|30
1650465490000|2022-04-20 14:38:10|8319.9|8319|8319.7|8318.2|8320.1|8319.2|8319.5|8318.1|27
1650465500000|2022-04-20 14:38:20|8319.1|8318.3|8319.2|8318.3|8319.5|8318.5|8319|8318|16
1650465510000|2022-04-20 14:38:30|8319.3|8318.4|8319.3|8318.4|8319.7|8318.6|8319.2|8318.2|22
1650465520000|2022-04-20 14:38:40|8319.2|8318.3|8318.7|8317.8|8319.3|8318.3|8318.5|8317.6|17
1650465530000|2022-04-20 14:38:50|8318.6|8317.7|8318.9|8317.4|8319.4|8318.2|8318.4|8317.4|22
1650465540000|2022-04-20 14:39:00|8319.1|8317.6|8319.1|8317.6|8319.4|8318.2|8318.7|8317.5|22
1650465550000|2022-04-20 14:39:10|8319.2|8317.7|8318.4|8317.5|8319.2|8318|8318.3|8317.4|15
1650465560000|2022-04-20 14:39:20|8318.3|8317.4|8318.6|8317.1|8318.8|8317.5|8318.3|8317.1|13
1650465570000|2022-04-20 14:39:30|8318.5|8317|8318.6|8317.1|8318.8|8317.6|8318.1|8316.9|25
1650465580000|2022-04-20 14:39:40|8318.7|8317.2|8318.4|8316.9|8318.7|8317.5|8318|8316.8|20
1650465590000|2022-04-20 14:39:50|8318.5|8317|8318.9|8317.4|8318.9|8317.7|8318.3|8317|24
1650465600000|2022-04-20 14:40:00|8318.6|8317.7|8318.5|8317|8318.8|8317.7|8318.1|8316.9|25
1650465610000|2022-04-20 14:40:10|8318.1|8317.2|8318.2|8317.3|8318.5|8317.6|8318.1|8316.9|20
1650465620000|2022-04-20 14:40:20|8318.1|8317.2|8318.1|8317.2|8318.7|8317.6|8318|8316.7|33
1650465630000|2022-04-20 14:40:30|8318|8317.1|8318.1|8317.2|8318.7|8317.5|8318|8317|15
1650465640000|2022-04-20 14:40:40|8318.4|8316.9|8317.2|8316.3|8318.6|8317.5|8317.2|8316.1|28
1650465650000|2022-04-20 14:40:50|8317.3|8316.4|8317.6|8316.1|8317.8|8316.4|8317.3|8316.1|17
1650465660000|2022-04-20 14:41:00|8317.7|8316.2|8317.4|8316.5|8317.8|8316.8|8317.3|8316.2|21
1650465670000|2022-04-20 14:41:10|8317.5|8316.6|8317.9|8317|8317.9|8317|8317.4|8316.3|13
1650465680000|2022-04-20 14:41:20|8318|8317.1|8318.3|8316.8|8318.3|8317.1|8317.8|8316.6|21
1650465690000|2022-04-20 14:41:30|8318.2|8316.7|8318.8|8317.3|8318.9|8317.7|8318|8316.5|28
1650465700000|2022-04-20 14:41:40|8318.9|8317.4|8318.6|8317.1|8318.9|8317.5|8318.3|8316.9|25
1650465710000|2022-04-20 14:41:50|8318.5|8317|8318.3|8317.4|8318.9|8317.5|8318.3|8316.8|18
1650465720000|2022-04-20 14:42:00|8318.5|8317|8319.1|8317.6|8319.1|8317.7|8318|8316.7|28
1650465730000|2022-04-20 14:42:10|8319|8317.5|8319.3|8317.8|8319.3|8318.3|8318.8|8317.4|17
1650465740000|2022-04-20 14:42:20|8319.4|8317.9|8319.2|8317.7|8319.4|8317.9|8319.2|8317.7|25
1650465750000|2022-04-20 14:42:30|8319.3|8317.8|8318.7|8317.8|8319.5|8318.3|8318.7|8317.5|22
1650465760000|2022-04-20 14:42:40|8318.6|8317.7|8319.3|8317.8|8319.4|8318|8318.6|8317.5|13
1650465770000|2022-04-20 14:42:50|8319|8318.1|8319.4|8317.9|8319.5|8318.4|8319|8317.8|14
1650465780000|2022-04-20 14:43:00|8319.3|8317.8|8319.1|8318.2|8319.5|8318.2|8319|8317.8|15
1650465790000|2022-04-20 14:43:10|8319|8318.1|8319.1|8318.2|8319.5|8318.3|8318.9|8317.8|18
1650465800000|2022-04-20 14:43:20|8319.4|8317.9|8319.4|8317.9|8319.5|8318.3|8319.1|8317.8|16
1650465810000|2022-04-20 14:43:30|8319.5|8318|8319.2|8318.3|8319.5|8318.4|8318.8|8317.7|27
1650465820000|2022-04-20 14:43:40|8319.5|8318|8319.2|8317.7|8319.5|8318.1|8319|8317.7|14
1650465830000|2022-04-20 14:43:50|8319.3|8317.8|8320.1|8318.6|8320.2|8318.9|8319.2|8317.7|20
1650465840000|2022-04-20 14:44:00|8320.2|8318.7|8319.8|8318.3|8320.2|8318.9|8319.7|8318.3|15
1650465850000|2022-04-20 14:44:10|8319.9|8318.4|8320.3|8318.8|8320.3|8319.1|8319.6|8318.4|12
1650465860000|2022-04-20 14:44:20|8320.4|8318.9|8320.3|8319.4|8320.6|8319.5|8320|8318.9|16
1650465870000|2022-04-20 14:44:30|8320.4|8319.5|8320.7|8319.2|8320.7|8319.5|8319.7|8318.6|23
1650465880000|2022-04-20 14:44:40|8320.8|8319.3|8320.6|8319.1|8320.8|8319.5|8320.2|8319|16
1650465890000|2022-04-20 14:44:50|8320.5|8319|8320.4|8318.9|8320.5|8319.2|8319.8|8318.7|16
1650465900000|2022-04-20 14:45:00|8320.3|8318.8|8319.9|8319|8320.6|8319.4|8319.9|8318.8|18
1650465910000|2022-04-20 14:45:10|8320.1|8319.2|8320.9|8320|8321.1|8320|8320|8319|24
1650465920000|2022-04-20 14:45:20|8320.8|8319.9|8321.6|8320.1|8321.6|8320.2|8320.8|8319.6|15
1650465930000|2022-04-20 14:45:30|8321.7|8320.2|8322.4|8321.5|8322.7|8321.6|8321.4|8320.1|19
1650465940000|2022-04-20 14:45:40|8322.8|8321.3|8323.6|8322.7|8323.9|8322.7|8322.5|8321.3|39
1650465950000|2022-04-20 14:45:50|8323.7|8322.8|8323.5|8322|8323.7|8322.8|8323|8321.8|31
1650465960000|2022-04-20 14:46:00|8323.6|8322.1|8323.7|8322.2|8323.9|8322.7|8323.1|8321.9|25
1650465970000|2022-04-20 14:46:10|8323.6|8322.1|8323.3|8321.8|8323.7|8322.6|8322.7|8321.7|28
1650465980000|2022-04-20 14:46:20|8323|8322.1|8323|8322.1|8323.3|8322.1|8322.6|8321.4|19
1650465990000|2022-04-20 14:46:30|8322.9|8322|8323.4|8321.9|8323.5|8322.3|8322.8|8321.3|22
1650466000000|2022-04-20 14:46:40|8322.8|8322|8323.5|8322|8323.6|8322.1|8322.7|8321.4|23
1650466010000|2022-04-20 14:46:50|8323.4|8321.9|8323|8321.5|8323.5|8322|8322.5|8321.4|30
1650466020000|2022-04-20 14:47:00|8322.9|8321.4|8323|8321.5|8323.1|8321.9|8322.5|8321.3|19
1650466030000|2022-04-20 14:47:10|8323.1|8321.6|8323.7|8322.8|8323.9|8322.8|8322.5|8321.5|26
1650466040000|2022-04-20 14:47:20|8323.9|8322.4|8323|8322.1|8324|8322.5|8323|8321.7|30
1650466050000|2022-04-20 14:47:30|8323.3|8321.8|8323.1|8322.2|8323.6|8322.5|8322.7|8321.8|32
1650466060000|2022-04-20 14:47:40|8323|8322.1|8323.3|8322.4|8323.6|8322.5|8323|8321.9|25
1650466070000|2022-04-20 14:47:50|8323.4|8322.5|8323.5|8322|8323.9|8322.7|8323|8321.8|27
1650466080000|2022-04-20 14:48:00|8323.4|8321.9|8323.1|8321.6|8323.4|8321.9|8322.6|8321.4|24
1650466090000|2022-04-20 14:48:10|8323|8321.5|8323.3|8321.8|8323.4|8321.9|8322.7|8321.4|18
1650466100000|2022-04-20 14:48:20|8323.4|8321.9|8324.1|8322.6|8324.3|8323|8323.2|8321.9|22
1650466110000|2022-04-20 14:48:30|8324|8322.5|8324.5|8323|8324.6|8323.3|8323.8|8322.4|31
1650466120000|2022-04-20 14:48:40|8324.4|8322.9|8324.1|8323.2|8324.8|8323.5|8323.9|8322.8|37
1650466130000|2022-04-20 14:48:50|8324.2|8323.3|8324.7|8323.8|8325.3|8323.9|8324.1|8323.2|32
1650466140000|2022-04-20 14:49:00|8325.1|8323.6|8324.2|8323.3|8325.1|8323.6|8324.1|8323|22
1650466150000|2022-04-20 14:49:10|8324.6|8323.1|8324.6|8323.7|8325.1|8324|8324.3|8322.9|31
1650466160000|2022-04-20 14:49:20|8324.7|8323.8|8324.4|8323.5|8324.9|8323.8|8324.2|8323.3|22
1650466170000|2022-04-20 14:49:30|8324.5|8323.6|8324|8322.5|8324.7|8323.8|8323.9|8322.5|22
1650466180000|2022-04-20 14:49:40|8324.1|8322.6|8324.4|8323.5|8324.7|8323.5|8323.9|8322.5|17
1650466190000|2022-04-20 14:49:50|8324.6|8323.1|8325|8323.5|8325.1|8323.8|8323.9|8322.9|29
1650466200000|2022-04-20 14:50:00|8324.9|8323.4|8324.3|8322.8|8324.9|8323.6|8323.9|8322.6|31
1650466210000|2022-04-20 14:50:10|8324.5|8323|8324.1|8323.2|8324.6|8323.4|8323.6|8322.5|27
1650466220000|2022-04-20 14:50:20|8324.5|8323|8325.6|8324.1|8325.7|8324.4|8324.3|8323|29
1650466230000|2022-04-20 14:50:30|8325.4|8323.9|8326.2|8324.7|8326.2|8324.7|8325.1|8323.8|23
1650466240000|2022-04-20 14:50:40|8326.1|8324.6|8326|8325.1|8326.5|8325.3|8326|8324.6|26
1650466250000|2022-04-20 14:50:50|8326.3|8324.8|8326.6|8325.1|8326.7|8325.5|8326.2|8324.7|26
1650466260000|2022-04-20 14:51:00|8326.7|8325.2|8326.7|8325.2|8326.8|8325.3|8326.6|8325.1|11
1650466270000|2022-04-20 14:51:10|8326.6|8325.1|8326.3|8324.8|8326.6|8325.1|8326|8324.7|21
1650466280000|2022-04-20 14:51:20|8326.4|8324.9|8326.1|8324.6|8326.4|8325.2|8325.5|8324.6|18
1650466290000|2022-04-20 14:51:30|8326|8324.5|8325.4|8324.5|8326|8324.9|8325.3|8324.1|24
1650466300000|2022-04-20 14:51:40|8325.3|8324.4|8325.7|8324.2|8325.7|8324.5|8325.3|8324|20
1650466310000|2022-04-20 14:51:50|8325.5|8324.6|8326|8324.5|8326.5|8325.2|8325.5|8324.3|25
1650466320000|2022-04-20 14:52:00|8325.9|8324.4|8325.6|8324.1|8325.9|8324.4|8325.2|8324|17
1650466330000|2022-04-20 14:52:10|8325.5|8324|8324.8|8323.9|8325.5|8324.4|8324.8|8323.7|12
1650466340000|2022-04-20 14:52:20|8324.9|8324|8325.5|8324|8325.5|8324.2|8324.8|8323.8|18
1650466350000|2022-04-20 14:52:30|8325.6|8324.1|8325.1|8324.2|8325.6|8324.4|8325.1|8324|19
1650466360000|2022-04-20 14:52:40|8325.3|8323.8|8325.1|8324.2|8325.4|8324.2|8325|8323.8|6
1650466370000|2022-04-20 14:52:50|8325|8324.1|8325.6|8324.1|8325.7|8324.4|8325|8324.1|15
1650466380000|2022-04-20 14:53:00|8325.4|8324.5|8325.6|8324.1|8325.8|8324.6|8325.3|8324.1|15
1650466390000|2022-04-20 14:53:10|8325.7|8324.2|8326.1|8324.6|8326.1|8324.6|8325.6|8324.1|23
1650466400000|2022-04-20 14:53:20|8325.8|8324.9|8326.1|8324.6|8326.2|8324.9|8325.7|8324.5|17
1650466410000|2022-04-20 14:53:30|8325.6|8324.7|8325.6|8324.7|8326|8324.9|8325.4|8324.2|20
1650466420000|2022-04-20 14:53:40|8325.5|8324.6|8325.3|8324.4|8325.7|8324.7|8325.3|8324.1|16
1650466430000|2022-04-20 14:53:50|8325.6|8324.1|8325.3|8324.4|8325.7|8324.4|8325.2|8324|17
1650466440000|2022-04-20 14:54:00|8325.2|8324.3|8325.5|8324|8325.5|8324.4|8324.9|8323.8|19
1650466450000|2022-04-20 14:54:10|8325.2|8324.3|8325.1|8324.2|8325.6|8324.3|8325|8323.9|20
1650466460000|2022-04-20 14:54:20|8325.2|8324.3|8325.4|8324.5|8325.4|8324.5|8325.1|8324.2|12
1650466470000|2022-04-20 14:54:30|8325.5|8324.6|8325.3|8324.4|8325.8|8324.6|8325|8324.1|24
1650466480000|2022-04-20 14:54:40|8325.2|8324.3|8325.4|8324.5|8325.5|8324.6|8325.2|8324.3|15
1650466490000|2022-04-20 14:54:50|8325.9|8324.4|8325.8|8324.3|8325.9|8324.6|8325.3|8324.2|15
1650466500000|2022-04-20 14:55:00|8325.5|8324.6|8326|8324.5|8326.1|8325|8325.4|8324.2|20
1650466510000|2022-04-20 14:55:10|8325.8|8324.9|8326|8324.5|8326.2|8324.9|8325.5|8324.4|29
1650466520000|2022-04-20 14:55:20|8325.9|8324.4|8326.1|8325.2|8326.2|8325.3|8325.5|8324.3|29
1650466530000|2022-04-20 14:55:30|8326.2|8325.3|8325.9|8325|8326.6|8325.3|8325.8|8324.7|29
1650466540000|2022-04-20 14:55:40|8326.3|8324.8|8325|8324.1|8326.3|8325.3|8324.9|8323.8|31
1650466550000|2022-04-20 14:55:50|8325.3|8323.8|8325.4|8324.5|8325.6|8324.6|8325|8323.8|25
1650466560000|2022-04-20 14:56:00|8325.9|8324.4|8326.6|8325.1|8326.7|8325.5|8325.6|8324.4|27
1650466570000|2022-04-20 14:56:10|8326.5|8325|8325.8|8324.9|8326.5|8325.3|8325.7|8324.5|18
1650466580000|2022-04-20 14:56:20|8325.6|8324.7|8325.5|8324.6|8325.6|8324.7|8325.4|8324.5|16
1650466590000|2022-04-20 14:56:30|8325.6|8324.7|8325.7|8324.8|8325.8|8324.9|8325.5|8324.6|19
1650466600000|2022-04-20 14:56:40|8325.6|8324.7|8325.5|8324.6|8326|8324.9|8325.3|8324.3|27
1650466610000|2022-04-20 14:56:50|8325.4|8324.5|8325.7|8324.8|8326.1|8324.9|8325.4|8324.5|21
1650466620000|2022-04-20 14:57:00|8325.8|8324.9|8326.1|8325.2|8326.6|8325.4|8325.8|8324.9|23
1650466630000|2022-04-20 14:57:10|8326|8325.1|8326.1|8325.2|8326.5|8325.3|8326|8324.8|15
1650466640000|2022-04-20 14:57:20|8326.4|8324.9|8326.3|8325.4|8326.7|8325.5|8326|8324.9|28
1650466650000|2022-04-20 14:57:30|8326.4|8325.5|8326.5|8325|8326.9|8325.5|8326|8324.8|34
1650466660000|2022-04-20 14:57:40|8326.4|8324.9|8326|8325.1|8326.9|8325.7|8325.9|8324.9|36
1650466670000|2022-04-20 14:57:50|8325.6|8324.7|8325.5|8324.6|8326|8325|8325.4|8324.5|22
1650466680000|2022-04-20 14:58:00|8325.6|8324.7|8325.7|8324.8|8326.1|8325.2|8325.6|8324.5|31
1650466690000|2022-04-20 14:58:10|8325.6|8324.7|8325.2|8324.3|8325.6|8324.7|8324.9|8324|36
1650466700000|2022-04-20 14:58:20|8325.3|8324.4|8325.5|8324|8325.5|8324.4|8325|8323.9|24
1650466710000|2022-04-20 14:58:30|8325.1|8324.2|8326|8325.1|8326.5|8325.2|8325.1|8323.9|30
1650466720000|2022-04-20 14:58:40|8326.3|8324.8|8326.9|8326|8327.3|8326.1|8326.2|8324.8|34
1650466730000|2022-04-20 14:58:50|8327|8326.1|8326.7|8325.8|8327.6|8326.5|8326.5|8325.2|43
1650466740000|2022-04-20 14:59:00|8327|8325.5|8326.5|8325.6|8327|8325.6|8326|8324.9|38
1650466750000|2022-04-20 14:59:10|8326.7|8325.8|8327.1|8326.2|8327.6|8326.5|8326.6|8325.3|38
1650466760000|2022-04-20 14:59:20|8327.2|8326.3|8327.3|8326.4|8327.5|8326.6|8327|8325.7|20
1650466770000|2022-04-20 14:59:30|8327.4|8326.5|8327|8326.1|8327.4|8326.5|8326.9|8325.9|28
1650466780000|2022-04-20 14:59:40|8327.1|8326.2|8328.2|8327.3|8328.3|8327.4|8326.9|8326|27
1650466790000|2022-04-20 14:59:50|8328.3|8327.4|8327.5|8326.6|8328.3|8327.4|8327.5|8326.6|40
1650466800000|2022-04-20 15:00:00|8327.6|8326.7|8327.1|8326.2|8327.7|8326.8|8327.1|8326.1|31
1650466810000|2022-04-20 15:00:10|8327.2|8326.3|8327.3|8326.4|8327.5|8326.6|8327.1|8326.2|33
1650466820000|2022-04-20 15:00:20|8327.4|8326.5|8327.2|8326.3|8327.8|8326.9|8327.1|8326.2|30
1650466830000|2022-04-20 15:00:30|8327.3|8326.4|8327.8|8326.9|8328.1|8327.1|8327.3|8326|30
1650466840000|2022-04-20 15:00:40|8327.9|8327|8327.9|8327|8328.3|8327.1|8327.7|8326.6|17
1650466850000|2022-04-20 15:00:50|8328|8327.1|8326.7|8325.8|8328.3|8327.1|8326.5|8325.4|42
1650466860000|2022-04-20 15:01:00|8327.1|8325.6|8328.7|8327.2|8328.8|8327.3|8326.8|8325.5|41
1650466870000|2022-04-20 15:01:10|8328.8|8327.3|8328.6|8327.7|8329|8327.7|8328.3|8327.1|34
1650466880000|2022-04-20 15:01:20|8328.9|8327.4|8328.9|8328|8329.3|8328.2|8328.7|8327.4|24
1650466890000|2022-04-20 15:01:30|8328.8|8327.9|8328.7|8327.8|8329|8328|8328.3|8327.4|30
1650466900000|2022-04-20 15:01:40|8328.8|8327.9|8328.2|8327.3|8328.9|8327.9|8328|8326.9|26
1650466910000|2022-04-20 15:01:50|8328.1|8327.2|8327.7|8326.8|8328.7|8327.8|8327.7|8326.8|28
1650466920000|2022-04-20 15:02:00|8327.8|8326.9|8327.2|8326.3|8328|8327.1|8327.2|8326.3|33
1650466930000|2022-04-20 15:02:10|8327.1|8326.2|8327.7|8326.8|8327.8|8326.9|8327|8326.1|24
1650466940000|2022-04-20 15:02:20|8327.8|8326.9|8327.9|8327|8328.2|8327.3|8327.6|8326.7|27
1650466950000|2022-04-20 15:02:30|8327.8|8326.9|8327.4|8326.5|8327.9|8327|8327.2|8325.9|33
1650466960000|2022-04-20 15:02:40|8327.3|8326.4|8326.6|8325.7|8327.6|8326.4|8325.9|8324.8|45
1650466970000|2022-04-20 15:02:50|8326.5|8325.6|8327.1|8326.2|8327.2|8326.2|8326.4|8325.3|28
1650466980000|2022-04-20 15:03:00|8327|8326.1|8326.5|8325.6|8327.1|8326.1|8326.4|8325.5|23
1650466990000|2022-04-20 15:03:10|8326.8|8325.3|8326.1|8324.6|8326.8|8325.5|8325.8|8324.6|24
1650467000000|2022-04-20 15:03:20|8325.6|8324.7|8325.9|8325|8326.1|8325|8325.5|8324.6|14
1650467010000|2022-04-20 15:03:30|8325.8|8324.9|8325.7|8324.2|8325.9|8325|8325.2|8324.1|24
1650467020000|2022-04-20 15:03:40|8325.6|8324.1|8325.5|8324.6|8326|8324.8|8325.2|8324.1|16
1650467030000|2022-04-20 15:03:50|8325.4|8324.5|8326.4|8324.9|8326.9|8325.4|8325.4|8324.3|20
1650467040000|2022-04-20 15:04:00|8326.1|8325.2|8326.1|8325.2|8326.5|8325.3|8325.9|8324.7|20
1650467050000|2022-04-20 15:04:10|8326|8325.1|8325.7|8324.8|8326.3|8325.1|8325.5|8324.5|20
1650467060000|2022-04-20 15:04:20|8325.6|8324.7|8325.3|8323.8|8326|8324.8|8325.1|8323.8|16
1650467070000|2022-04-20 15:04:30|8325.2|8323.7|8324.9|8324|8325.6|8324.3|8324.9|8323.7|10
1650467080000|2022-04-20 15:04:40|8324.8|8323.9|8324.8|8323.9|8325.2|8324|8324.6|8323.4|20
1650467090000|2022-04-20 15:04:50|8325|8324.1|8325.1|8323.6|8325.3|8324.3|8324.9|8323.5|19
1650467100000|2022-04-20 15:05:00|8324.8|8323.9|8324.9|8324|8325.3|8324.2|8324.8|8323.6|18
1650467110000|2022-04-20 15:05:10|8325.1|8324.2|8325.6|8324.1|8325.7|8324.5|8325.1|8323.9|10
1650467120000|2022-04-20 15:05:20|8325.8|8324.3|8325.7|8324.8|8326.1|8325|8325.4|8324.3|24
1650467130000|2022-04-20 15:05:30|8325.6|8324.7|8325.7|8324.2|8325.8|8324.8|8325.4|8324.2|13
1650467140000|2022-04-20 15:05:40|8325.6|8324.1|8325.4|8324.5|8325.7|8324.5|8325.1|8323.9|14
1650467150000|2022-04-20 15:05:50|8325.3|8324.4|8325.9|8324.4|8326|8325|8325.3|8324.2|14
1650467160000|2022-04-20 15:06:00|8325.5|8324.6|8325.2|8324.3|8325.7|8324.6|8325|8323.8|16
1650467170000|2022-04-20 15:06:10|8325.1|8324.2|8324.9|8324|8325.2|8324.3|8324.8|8323.9|12
1650467180000|2022-04-20 15:06:20|8325.3|8323.8|8325.4|8323.9|8325.6|8324.3|8324.8|8323.6|27
1650467190000|2022-04-20 15:06:30|8325.5|8324|8325|8324.1|8325.5|8324.2|8324.9|8323.9|11
1650467200000|2022-04-20 15:06:40|8324.9|8324|8324.8|8323.9|8324.9|8324|8324.8|8323.9|4
1650467210000|2022-04-20 15:06:50|8324.9|8324|8325.6|8324.1|8325.6|8324.3|8324.8|8323.9|12
1650467220000|2022-04-20 15:07:00|8325.5|8324|8325.7|8324.2|8325.8|8324.4|8325.1|8324|19
1650467230000|2022-04-20 15:07:10|8325.6|8324.1|8325.1|8324.2|8325.7|8324.3|8325.1|8324.1|7
1650467240000|2022-04-20 15:07:20|8325.5|8324|8325|8324.1|8325.7|8324.4|8325|8323.8|22
1650467250000|2022-04-20 15:07:30|8325.3|8323.8|8325.7|8324.2|8325.8|8324.5|8325|8323.8|18
1650467260000|2022-04-20 15:07:40|8325.6|8324.7|8325.2|8324.3|8325.9|8324.7|8325.2|8324.1|18
1650467270000|2022-04-20 15:07:50|8325.1|8324.2|8324.5|8323.6|8325.4|8324.3|8324.5|8323.6|13
1650467280000|2022-04-20 15:08:00|8324.8|8323.3|8324.5|8323.6|8324.9|8323.7|8324.2|8323.2|24
1650467290000|2022-04-20 15:08:10|8324.4|8323.5|8324.5|8323.6|8324.5|8323.6|8324.4|8323.5|10
1650467300000|2022-04-20 15:08:20|8324.6|8323.7|8324.5|8323|8324.8|8323.9|8324.1|8322.9|25
1650467310000|2022-04-20 15:08:30|8324.2|8323.3|8324.8|8323.3|8325.1|8324|8323.5|8322.6|34
1650467320000|2022-04-20 15:08:40|8324.9|8323.4|8324.7|8323.2|8324.9|8323.8|8324.2|8323.2|22
1650467330000|2022-04-20 15:08:50|8324.3|8323.4|8325|8323.5|8325|8323.9|8324.3|8323.1|26
1650467340000|2022-04-20 15:09:00|8324.7|8323.8|8325.3|8324.4|8325.3|8324.4|8324.7|8323.6|16
1650467350000|2022-04-20 15:09:10|8325.7|8324.2|8325.3|8324.4|8325.7|8324.4|8325.2|8324.1|11
1650467360000|2022-04-20 15:09:20|8325.6|8324.1|8325.9|8325|8326.2|8325.3|8325.3|8324.1|18
1650467370000|2022-04-20 15:09:30|8326|8325.1|8326.2|8325.3|8326.3|8325.3|8325.9|8324.6|19
1650467380000|2022-04-20 15:09:40|8326.3|8325.4|8326.8|8325.9|8326.8|8325.9|8326.3|8325.4|12
1650467390000|2022-04-20 15:09:50|8326.7|8325.8|8327|8326.1|8327.3|8326.2|8326.7|8325.7|15
1650467400000|2022-04-20 15:10:00|8327.3|8325.8|8326.3|8325.4|8327.3|8326.2|8326.2|8325.2|20
1650467410000|2022-04-20 15:10:10|8326|8325.1|8325.9|8325|8326.5|8325.5|8325.8|8324.7|24
1650467420000|2022-04-20 15:10:20|8326|8325.1|8325.7|8324.2|8326.3|8325.4|8325.5|8324.2|23
1650467430000|2022-04-20 15:10:30|8325.8|8324.3|8325.4|8323.9|8325.9|8324.8|8325.1|8323.8|18
1650467440000|2022-04-20 15:10:40|8325.3|8323.8|8324.5|8323.6|8325.3|8324.1|8324.5|8323.6|16
1650467450000|2022-04-20 15:10:50|8324.6|8323.7|8324.9|8323.4|8325|8323.8|8324.2|8323.2|15
1650467460000|2022-04-20 15:11:00|8324.6|8323.7|8324.5|8323.6|8324.6|8323.7|8324.3|8323.4|16
1650467470000|2022-04-20 15:11:10|8324.7|8323.8|8324.3|8323.4|8324.7|8323.8|8324.2|8322.9|10
1650467480000|2022-04-20 15:11:20|8324.4|8323.5|8324.2|8323.3|8324.6|8323.7|8324|8323|29
1650467490000|2022-04-20 15:11:30|8324.1|8323.2|8324.1|8323.2|8324.4|8323.4|8324.1|8322.8|14
1650467500000|2022-04-20 15:11:40|8324.2|8323.3|8324.1|8323.2|8324.5|8323.4|8324.1|8323|11
1650467510000|2022-04-20 15:11:50|8324|8323.1|8323.6|8322.7|8324.4|8323.2|8323.6|8322.7|19
1650467520000|2022-04-20 15:12:00|8323.8|8322.9|8324.4|8322.9|8324.4|8323.2|8323.8|8322.6|16
1650467530000|2022-04-20 15:12:10|8324.5|8323|8324.4|8323.5|8324.5|8323.6|8324.1|8322.8|13
1650467540000|2022-04-20 15:12:20|8324.5|8323.6|8324.5|8323.6|8324.9|8324|8324.5|8323.6|8
1650467550000|2022-04-20 15:12:30|8324.4|8323.5|8324.1|8323.2|8324.7|8323.6|8323.9|8323|24
1650467560000|2022-04-20 15:12:40|8324|8323.1|8324.1|8323.2|8324.1|8323.2|8323.2|8322.3|23
1650467570000|2022-04-20 15:12:50|8324.2|8323.3|8323.8|8322.9|8324.5|8323.6|8323.8|8322.9|19
1650467580000|2022-04-20 15:13:00|8324|8323.1|8324.1|8322.6|8324.6|8323.4|8323.8|8322.6|20
1650467590000|2022-04-20 15:13:10|8323.9|8323|8323.8|8322.3|8324.2|8323.1|8323.5|8322.2|15
1650467600000|2022-04-20 15:13:20|8323.7|8322.2|8323|8322.1|8323.7|8322.4|8322.9|8322|13
1650467610000|2022-04-20 15:13:30|8322.9|8322|8323.1|8322.2|8323.4|8322.3|8322.9|8321.8|21
1650467620000|2022-04-20 15:13:40|8323.2|8322.3|8323.2|8322.3|8323.5|8322.5|8322.9|8322|17
1650467630000|2022-04-20 15:13:50|8323.5|8322|8323.7|8322.2|8323.7|8322.6|8323.2|8322|13
1650467640000|2022-04-20 15:14:00|8323.6|8322.1|8323.4|8322.5|8323.7|8322.6|8323.3|8322.1|16
1650467650000|2022-04-20 15:14:10|8323.5|8322.6|8324.2|8322.7|8324.2|8323|8323.3|8322.4|14
1650467660000|2022-04-20 15:14:20|8324.1|8322.6|8323.9|8323|8324.6|8323.2|8323.8|8322.6|16
1650467670000|2022-04-20 15:14:30|8324|8323.1|8324.2|8323.3|8324.3|8323.3|8323.7|8322.6|22
1650467680000|2022-04-20 15:14:40|8324.1|8323.2|8324.4|8322.9|8324.5|8323.3|8324.1|8322.9|6
1650467690000|2022-04-20 15:14:50|8324.5|8323|8324.4|8323.5|8324.5|8323.5|8324.2|8322.8|10
1650467700000|2022-04-20 15:15:00|8324.6|8323.1|8324.3|8323.4|8324.6|8323.4|8324.3|8322.9|9
1650467710000|2022-04-20 15:15:10|8324.4|8323.5|8324.7|8323.8|8325|8323.8|8324.3|8323.4|19
1650467720000|2022-04-20 15:15:20|8324.9|8323.4|8324.9|8324|8325.4|8324.2|8324.7|8323.4|12
1650467730000|2022-04-20 15:15:30|8324.8|8323.9|8324.8|8323.9|8325|8324.1|8324.7|8323.8|13
1650467740000|2022-04-20 15:15:40|8324.9|8324|8325.1|8323.6|8325.1|8324.2|8324.7|8323.6|19
1650467750000|2022-04-20 15:15:50|8325|8323.5|8325.1|8324.2|8325.3|8324.3|8324.7|8323.5|20
1650467760000|2022-04-20 15:16:00|8325|8324.1|8325|8324.1|8325.2|8324.1|8324.7|8323.5|18
1650467770000|2022-04-20 15:16:10|8324.9|8324|8325.2|8324.3|8325.3|8324.4|8324.7|8323.6|9
1650467780000|2022-04-20 15:16:20|8325.1|8324.2|8325.6|8324.7|8325.6|8324.7|8325.1|8323.9|13
1650467790000|2022-04-20 15:16:30|8325.7|8324.8|8325.5|8324.6|8325.9|8324.8|8325.5|8324.3|8
1650467800000|2022-04-20 15:16:40|8325.4|8324.5|8325.5|8324.6|8325.6|8324.7|8325.4|8324.5|6
1650467810000|2022-04-20 15:16:50|8325.6|8324.7|8326.1|8324.6|8326.2|8325.1|8325.5|8324.6|24
1650467820000|2022-04-20 15:17:00|8326.2|8324.7|8325.9|8325|8326.2|8325|8325.9|8324.5|11
1650467830000|2022-04-20 15:17:10|8325.8|8324.9|8326.2|8324.7|8326.2|8325|8325.8|8324.6|7
1650467840000|2022-04-20 15:17:20|8326.3|8324.8|8326.3|8324.8|8326.3|8324.8|8326.2|8324.7|3
1650467850000|2022-04-20 15:17:30|8326|8325.1|8326.2|8324.7|8326.2|8325.2|8325.9|8324.7|7
1650467860000|2022-04-20 15:17:40|8326.3|8324.8|8326|8325.1|8326.4|8325.2|8325.9|8324.7|14
1650467870000|2022-04-20 15:17:50|8325.9|8325|8326|8325.1|8326|8325.1|8325.9|8325|8
1650467880000|2022-04-20 15:18:00|8325.9|8325|8325.7|8324.8|8326|8325.1|8325.7|8324.8|14
1650467890000|2022-04-20 15:18:10|8325.8|8324.9|8325.9|8325|8326|8325.1|8325.7|8324.8|8
1650467900000|2022-04-20 15:18:20|8325.8|8324.9|8325.9|8325|8325.9|8325|8325.8|8324.9|2
1650467910000|2022-04-20 15:18:30|8326|8325.1|8325.9|8325|8326.3|8325.2|8325.7|8324.6|16
1650467920000|2022-04-20 15:18:40|8325.8|8324.9|8325.7|8324.8|8326.1|8325.2|8325.7|8324.8|19
1650467930000|2022-04-20 15:18:50|8325.8|8324.9|8325.9|8325|8325.9|8325|8325.7|8324.8|6
1650467940000|2022-04-20 15:19:00|8325.8|8324.9|8326.2|8324.7|8326.2|8325|8325.8|8324.7|8
1650467950000|2022-04-20 15:19:10|8326.1|8324.6|8325.8|8324.9|8326.1|8325|8325.7|8324.6|16
1650467960000|2022-04-20 15:19:20|8325.7|8324.8|8325.7|8324.8|8325.8|8324.9|8325.6|8324.7|9
1650467970000|2022-04-20 15:19:30|8325.6|8324.7|8325.6|8324.7|8325.8|8324.9|8325.6|8324.7|5
1650467980000|2022-04-20 15:19:40|8325.7|8324.8|8325.4|8324.5|8325.7|8324.8|8325.2|8323.9|11
1650467990000|2022-04-20 15:19:50|8325.5|8324.6|8325.4|8323.9|8325.6|8324.7|8325.1|8323.7|16
1650468000000|2022-04-20 15:20:00|8325.5|8324|8325.4|8324.5|8325.7|8324.6|8325.4|8323.9|14
1650468010000|2022-04-20 15:20:10|8325.5|8324.6|8325.7|8324.2|8325.9|8324.6|8325.5|8324.2|6
1650468020000|2022-04-20 15:20:20|8325.6|8324.1|8326.5|8325|8326.5|8325.2|8325.6|8324.1|16
1650468030000|2022-04-20 15:20:30|8326.4|8324.9|8326.1|8325.2|8326.5|8325.3|8325.8|8324.6|22
1650468040000|2022-04-20 15:20:40|8326.4|8324.9|8327|8326.1|8327|8326.1|8326.1|8324.9|22
1650468050000|2022-04-20 15:20:50|8326.9|8326|8326.9|8326|8327.1|8326.2|8326.6|8325.4|25
1650468060000|2022-04-20 15:21:00|8326.8|8325.9|8326.9|8326|8326.9|8326|8326.6|8325.7|24
1650468070000|2022-04-20 15:21:10|8327.2|8325.7|8327|8325.5|8327.2|8326.2|8326.5|8325.4|22
1650468080000|2022-04-20 15:21:20|8326.7|8325.8|8325.5|8324.6|8326.7|8325.8|8325.5|8324.3|12
1650468090000|2022-04-20 15:21:30|8325.6|8324.7|8325.1|8323.6|8325.7|8324.7|8324.9|8323.5|18
1650468100000|2022-04-20 15:21:40|8324.8|8323.9|8324.7|8323.8|8324.9|8323.9|8324.5|8323.4|14
1650468110000|2022-04-20 15:21:50|8325|8323.5|8325|8323.5|8325.1|8324|8324.6|8323.5|12
1650468120000|2022-04-20 15:22:00|8324.9|8323.4|8323.8|8322.9|8324.9|8323.5|8323.7|8322.5|19
1650468130000|2022-04-20 15:22:10|8323.9|8323|8323.8|8322.9|8324|8323.1|8323.4|8322.5|10
1650468140000|2022-04-20 15:22:20|8323.7|8322.8|8323.7|8322.8|8324.2|8323.1|8323.7|8322.5|14
1650468150000|2022-04-20 15:22:30|8323.8|8322.9|8324.1|8322.6|8324.1|8323|8323.8|8322.5|15
1650468160000|2022-04-20 15:22:40|8324|8322.5|8323.7|8322.8|8324.1|8322.9|8323.6|8322.3|12
1650468170000|2022-04-20 15:22:50|8323.8|8322.9|8323.1|8322.2|8324.1|8322.9|8323.1|8322.2|19
1650468180000|2022-04-20 15:23:00|8323|8322.1|8323|8321.5|8323.3|8322.2|8322.7|8321.5|12
1650468190000|2022-04-20 15:23:10|8323.1|8321.6|8322.6|8321.7|8323.1|8321.7|8322.6|8321.4|8
1650468200000|2022-04-20 15:23:20|8323|8321.5|8323.3|8321.8|8323.4|8322.2|8322.9|8321.4|10
1650468210000|2022-04-20 15:23:30|8323.1|8322.2|8323.2|8321.7|8323.3|8322.4|8322.9|8321.6|19
1650468220000|2022-04-20 15:23:40|8323.1|8321.6|8323.2|8321.7|8323.3|8321.8|8323.1|8321.6|6
1650468230000|2022-04-20 15:23:50|8323.3|8321.8|8323.7|8322.2|8323.7|8322.6|8323|8321.8|17
1650468240000|2022-04-20 15:24:00|8323.3|8322.4|8323.5|8322|8323.7|8322.5|8322.9|8321.8|27
1650468250000|2022-04-20 15:24:10|8323.6|8322.1|8323.5|8322|8323.8|8322.6|8323.2|8322|14
1650468260000|2022-04-20 15:24:20|8323.4|8321.9|8323|8322.1|8323.5|8322.2|8322.9|8321.7|17
1650468270000|2022-04-20 15:24:30|8322.9|8322|8323.3|8321.8|8323.3|8322|8322.9|8321.7|9
1650468280000|2022-04-20 15:24:40|8323.4|8321.9|8323.3|8321.8|8323.4|8322.2|8322.8|8321.6|13
1650468290000|2022-04-20 15:24:50|8323|8322.1|8322.9|8322|8323.5|8322.3|8322.8|8321.7|13
1650468300000|2022-04-20 15:25:00|8323.1|8321.6|8323|8321.5|8323.1|8321.9|8322.7|8321.5|8
1650468310000|2022-04-20 15:25:10|8323.1|8321.6|8322.6|8321.7|8323.1|8322|8322.6|8321.5|10
1650468320000|2022-04-20 15:25:20|8322.7|8321.8|8322.3|8320.8|8323.1|8321.8|8321.9|8320.7|17
1650468330000|2022-04-20 15:25:30|8321.9|8321|8321.7|8320.8|8322.2|8321.1|8321.6|8320.7|12
1650468340000|2022-04-20 15:25:40|8321.8|8320.9|8322|8320.5|8322|8320.9|8321.6|8320.5|7
1650468350000|2022-04-20 15:25:50|8321.6|8320.7|8322.2|8321.3|8322.2|8321.3|8321.6|8320.5|14
1650468360000|2022-04-20 15:26:00|8322.5|8321|8322.2|8321.3|8322.5|8321.3|8322.1|8320.9|10
1650468370000|2022-04-20 15:26:10|8322.7|8321.8|8322.9|8322|8323|8322.1|8322.7|8321.8|9
1650468380000|2022-04-20 15:26:20|8322.7|8321.8|8322.9|8321.4|8323.2|8322|8322.6|8321.3|19
1650468390000|2022-04-20 15:26:30|8322.8|8321.3|8322.2|8321.3|8322.8|8321.6|8322.2|8321.3|9
1650468400000|2022-04-20 15:26:40|8322.1|8321.2|8322.4|8320.9|8322.4|8321.4|8322|8320.9|8
1650468410000|2022-04-20 15:26:50|8322.5|8321|8322.4|8320.9|8322.5|8321|8322.3|8320.8|8
1650468420000|2022-04-20 15:27:00|8322.2|8321.3|8322.1|8320.6|8322.4|8321.3|8321.9|8320.6|14
1650468430000|2022-04-20 15:27:10|8322|8320.5|8322.1|8320.6|8322.2|8321|8321.6|8320.5|19
1650468440000|2022-04-20 15:27:20|8322.2|8320.7|8322.3|8320.8|8322.3|8320.8|8322.2|8320.7|2
1650468450000|2022-04-20 15:27:30|8321.9|8321|8321.2|8320.3|8322.1|8321|8321.2|8320.3|17
1650468460000|2022-04-20 15:27:40|8321.3|8320.4|8321|8320.1|8321.3|8320.4|8321|8320.1|8
1650468470000|2022-04-20 15:27:50|8321.1|8320.2|8321|8320.1|8321.5|8320.3|8321|8319.6|12
1650468480000|2022-04-20 15:28:00|8321.1|8320.2|8321.2|8320.3|8321.4|8320.5|8321.1|8320.2|21
1650468490000|2022-04-20 15:28:10|8321.1|8320.2|8320.9|8320|8321.4|8320.4|8320.9|8319.9|12
1650468500000|2022-04-20 15:28:20|8320.8|8319.9|8320.8|8319.3|8320.9|8320|8320.6|8319.3|11
1650468510000|2022-04-20 15:28:30|8320.9|8319.4|8320.9|8319.4|8320.9|8319.6|8320.4|8319.3|9
1650468520000|2022-04-20 15:28:40|8320.8|8319.3|8320.4|8319.5|8320.8|8319.8|8320.1|8319.2|21
1650468530000|2022-04-20 15:28:50|8320.6|8319.7|8320.1|8319.2|8320.6|8319.7|8320|8319|13
1650468540000|2022-04-20 15:29:00|8320.4|8318.9|8319.7|8318.8|8320.4|8319.1|8319.7|8318.5|19
1650468550000|2022-04-20 15:29:10|8319.8|8318.9|8319.8|8318.9|8320.1|8318.9|8319.3|8318.2|21
1650468560000|2022-04-20 15:29:20|8319.7|8318.8|8319.7|8318.8|8319.8|8318.9|8319.6|8318.7|9
1650468570000|2022-04-20 15:29:30|8319.6|8318.7|8319.3|8318.4|8320|8318.8|8319.3|8318.2|17
1650468580000|2022-04-20 15:29:40|8319.6|8318.1|8319.8|8318.9|8320.2|8319|8319.6|8318.1|15
1650468590000|2022-04-20 15:29:50|8320|8319.1|8319.5|8318.6|8320|8319.1|8319.5|8318.3|15
1650468600000|2022-04-20 15:30:00|8319.6|8318.7|8319.7|8318.8|8320.1|8318.8|8319.3|8318.1|21
1650468610000|2022-04-20 15:30:10|8319.6|8318.7|8320.2|8318.7|8320.3|8319|8319.6|8318.5|25
1650468620000|2022-04-20 15:30:20|8319.8|8318.9|8319.9|8319|8320.3|8319|8319.8|8318.6|8
1650468630000|2022-04-20 15:30:30|8319.8|8318.9|8320|8318.5|8320.3|8319.1|8319.6|8318.4|14
1650468640000|2022-04-20 15:30:40|8319.9|8318.4|8319.5|8318.6|8319.9|8318.6|8319.1|8317.9|20
1650468650000|2022-04-20 15:30:50|8319.8|8318.3|8319.8|8318.9|8320.3|8319.1|8319.7|8318.3|9
1650468660000|2022-04-20 15:31:00|8319.6|8318.7|8319.5|8318.6|8319.8|8318.7|8319.4|8318.3|15
1650468670000|2022-04-20 15:31:10|8319.4|8318.5|8319.3|8318.4|8319.7|8318.5|8319.3|8318.1|11
1650468680000|2022-04-20 15:31:20|8319.4|8318.5|8319.5|8318|8319.5|8318.5|8319|8318|12
1650468690000|2022-04-20 15:31:30|8319.6|8318.1|8318.7|8317.8|8319.6|8318.3|8318.7|8317.8|22
1650468700000|2022-04-20 15:31:40|8319|8317.5|8318.1|8317.2|8319.1|8317.9|8317.8|8316.8|18
1650468710000|2022-04-20 15:31:50|8318|8317.1|8318.5|8317.6|8318.8|8317.6|8317.9|8316.6|13
1650468720000|2022-04-20 15:32:00|8318.6|8317.7|8318.5|8317.6|8319|8317.7|8318.3|8317.4|10
1650468730000|2022-04-20 15:32:10|8318.4|8317.5|8318.6|8317.7|8318.7|8317.8|8318.4|8317.2|13
1650468740000|2022-04-20 15:32:20|8318.5|8317.6|8318.9|8317.4|8319|8317.9|8318.5|8317.4|7
1650468750000|2022-04-20 15:32:30|8319|8317.5|8318.7|8317.8|8319|8317.8|8318.6|8317.5|4
1650468760000|2022-04-20 15:32:40|8318.8|8317.9|8319.3|8318.4|8319.3|8318.4|8318.8|8317.9|10
1650468770000|2022-04-20 15:32:50|8319.2|8318.3|8318.8|8317.9|8319.3|8318.4|8318.8|8317.9|14
1650468780000|2022-04-20 15:33:00|8318.7|8317.8|8318.2|8317.3|8318.7|8317.8|8318.2|8317.1|7
1650468790000|2022-04-20 15:33:10|8318.3|8317.4|8318|8317.1|8318.3|8317.4|8318|8316.7|14
1650468800000|2022-04-20 15:33:20|8318.1|8317.2|8317.9|8317|8318.5|8317.4|8317.9|8316.9|8
1650468810000|2022-04-20 15:33:30|8317.8|8316.9|8317.9|8317|8317.9|8317|8317.8|8316.9|2
1650468820000|2022-04-20 15:33:40|8318.2|8316.7|8318.1|8317.2|8318.4|8317.5|8318|8316.7|16
1650468830000|2022-04-20 15:33:50|8318.2|8317.3|8317.6|8316.7|8318.2|8317.3|8317.6|8316.5|13
1650468840000|2022-04-20 15:34:00|8317.7|8316.8|8317.7|8316.8|8317.9|8316.8|8317.5|8316.4|7
1650468850000|2022-04-20 15:34:10|8317.6|8316.7|8317.8|8316.9|8317.8|8316.9|8317.6|8316.7|5
1650468860000|2022-04-20 15:34:20|8317.9|8317|8318.3|8316.8|8318.3|8317.1|8317.8|8316.8|8
1650468870000|2022-04-20 15:34:30|8318|8317.1|8318|8317.1|8318.2|8317.3|8318|8317.1|13
1650468880000|2022-04-20 15:34:40|8318.1|8317.2|8317.9|8317|8318.3|8317.4|8317.9|8317|14
1650468890000|2022-04-20 15:34:50|8318|8317.1|8317.6|8316.7|8318|8317.1|8317.6|8316.7|15
1650468900000|2022-04-20 15:35:00|8317.5|8316.6|8317.6|8316.7|8318|8316.8|8317.5|8316.4|6
1650468910000|2022-04-20 15:35:10|8317.5|8316.6|8317.8|8316.3|8317.9|8316.7|8317.4|8316.3|9
1650468920000|2022-04-20 15:35:20|8317.9|8316.4|8317.9|8316.4|8317.9|8316.7|8317.5|8316.3|7
1650468930000|2022-04-20 15:35:30|8317.7|8316.8|8317.7|8316.8|8318|8316.9|8317.5|8316.3|18
1650468940000|2022-04-20 15:35:40|8317.6|8316.7|8318.2|8317.3|8318.3|8317.4|8317.6|8316.5|15
1650468950000|2022-04-20 15:35:50|8318.3|8317.4|8318.1|8317.2|8318.3|8317.4|8317.9|8317|10
1650468960000|2022-04-20 15:36:00|8318.2|8317.3|8318.3|8317.4|8318.3|8317.4|8318|8317.1|7
1650468970000|2022-04-20 15:36:10|8318.4|8317.5|8318.4|8317.5|8318.7|8317.6|8318.3|8317|17
1650468980000|2022-04-20 15:36:20|8318.6|8317.1|8318|8317.1|8318.6|8317.3|8317.7|8316.6|23
1650468990000|2022-04-20 15:36:30|8318.1|8317.2|8318|8317.1|8318.1|8317.2|8318|8317.1|4
1650469000000|2022-04-20 15:36:40|8317.9|8317|8317.9|8317|8318.5|8317.6|8317.9|8316.8|15
1650469010000|2022-04-20 15:36:50|8318|8317.1|8318|8317.1|8318|8317.1|8317.9|8317|11
1650469020000|2022-04-20 15:37:00|8317.9|8317|8317.9|8317|8318|8317.1|8317.9|8317|15
1650469030000|2022-04-20 15:37:10|8318|8317.1|8317.4|8316.5|8318.1|8317.1|8317.3|8316.1|15
1650469040000|2022-04-20 15:37:20|8317.5|8316.6|8317.5|8316.6|8317.5|8316.6|8317.4|8316.5|3
1650469050000|2022-04-20 15:37:30|8317.6|8316.7|8317.6|8316.1|8317.6|8316.7|8317.3|8316.1|9
1650469060000|2022-04-20 15:37:40|8317.5|8316|8317.2|8316.3|8317.5|8316.5|8317|8315.8|13
1650469070000|2022-04-20 15:37:50|8317.3|8316.4|8316.8|8315.9|8317.4|8316.4|8316.8|8315.6|14
1650469080000|2022-04-20 15:38:00|8317.1|8315.6|8316.6|8315.7|8317.1|8316|8316.6|8315.4|11
1650469090000|2022-04-20 15:38:10|8316.8|8315.9|8317.1|8315.6|8317.3|8316|8316.6|8315.3|17
1650469100000|2022-04-20 15:38:20|8317.2|8315.7|8317.3|8316.4|8317.3|8316.4|8316.9|8315.6|16
1650469110000|2022-04-20 15:38:30|8317.2|8316.3|8317|8316.1|8317.4|8316.3|8317|8315.9|8
1650469120000|2022-04-20 15:38:40|8317.1|8316.2|8316.7|8315.8|8317.3|8316.2|8316.5|8315.2|13
1650469130000|2022-04-20 15:38:50|8316.6|8315.7|8316.5|8315.6|8316.8|8315.8|8316.4|8315.3|12
1650469140000|2022-04-20 15:39:00|8316.6|8315.7|8316.4|8315.5|8316.7|8315.8|8316.4|8315.5|9
1650469150000|2022-04-20 15:39:10|8316.5|8315.6|8316.6|8315.7|8316.9|8316|8316.4|8315.3|17
1650469160000|2022-04-20 15:39:20|8316.5|8315.6|8316.8|8315.9|8317|8315.9|8316.5|8315.4|16
1650469170000|2022-04-20 15:39:30|8317.1|8315.6|8317.8|8316.9|8318|8317.1|8317.1|8315.6|23
1650469180000|2022-04-20 15:39:40|8318|8316.5|8318.4|8316.9|8318.6|8317.4|8317.9|8316.5|11
1650469190000|2022-04-20 15:39:50|8318.3|8316.8|8318.6|8317.1|8318.6|8317.4|8318.1|8316.8|16
1650469200000|2022-04-20 15:40:00|8318.5|8317|8318.5|8317|8318.6|8317.1|8318.4|8316.9|7
1650469210000|2022-04-20 15:40:10|8318.6|8317.1|8318.5|8317.6|8318.8|8317.6|8318.3|8317|12
1650469220000|2022-04-20 15:40:20|8318.4|8317.5|8317.9|8317|8318.4|8317.5|8317.9|8317|4
1650469230000|2022-04-20 15:40:30|8318|8317.1|8318.1|8317.2|8318.1|8317.2|8317.6|8316.4|16
1650469240000|2022-04-20 15:40:40|8318.2|8317.3|8318.2|8317.3|8318.6|8317.7|8318.1|8317|15
1650469250000|2022-04-20 15:40:50|8318|8317.1|8317.6|8316.7|8318|8317.1|8317.5|8316.6|19
1650469260000|2022-04-20 15:41:00|8317.7|8316.8|8317.6|8316.1|8318|8316.9|8317.3|8316.1|17
1650469270000|2022-04-20 15:41:10|8317.5|8316|8317.1|8315.6|8317.6|8316.1|8316.7|8315.6|15
1650469280000|2022-04-20 15:41:20|8317|8315.5|8317.5|8316.6|8317.6|8316.7|8316.4|8315.3|23
1650469290000|2022-04-20 15:41:30|8317.4|8316.5|8317.1|8316.2|8317.5|8316.6|8317|8316.1|19
1650469300000|2022-04-20 15:41:40|8317.5|8316|8317.1|8315.6|8317.5|8316|8317.1|8315.6|18
1650469310000|2022-04-20 15:41:50|8317.2|8315.7|8316.2|8315.3|8317.2|8315.8|8316.1|8314.9|24
1650469320000|2022-04-20 15:42:00|8316.1|8315.2|8315.8|8314.9|8316.5|8315.3|8315.7|8314.8|21
1650469330000|2022-04-20 15:42:10|8315.7|8314.8|8315.7|8314.8|8315.9|8315|8315.6|8314.7|20
1650469340000|2022-04-20 15:42:20|8315.6|8314.7|8316.1|8315.2|8316.2|8315.3|8315.5|8314.6|18
1650469350000|2022-04-20 15:42:30|8316.2|8315.3|8315.7|8314.8|8316.3|8315.3|8315.7|8314.7|27
1650469360000|2022-04-20 15:42:40|8315.6|8314.7|8315.8|8314.9|8316.1|8314.9|8315.5|8314.4|14
1650469370000|2022-04-20 15:42:50|8316.1|8314.6|8316.2|8314.7|8316.2|8315|8315.6|8314.5|13
1650469380000|2022-04-20 15:43:00|8315.8|8314.9|8316.4|8315.5|8316.5|8315.6|8315.8|8314.9|14
1650469390000|2022-04-20 15:43:10|8316.3|8315.4|8316.3|8315.4|8316.4|8315.5|8316.3|8315.4|7
1650469400000|2022-04-20 15:43:20|8316.2|8315.3|8316.3|8315.4|8316.3|8315.4|8316.2|8315.3|2
1650469410000|2022-04-20 15:43:30|8316.2|8315.3|8316.1|8315.2|8316.3|8315.4|8315.8|8314.9|16
1650469420000|2022-04-20 15:43:40|8316.2|8315.3|8316.3|8315.4|8316.4|8315.5|8316.2|8315.3|10
1650469430000|2022-04-20 15:43:50|8316.2|8315.3|8316.5|8315.6|8316.5|8315.6|8316.2|8315.3|6
1650469440000|2022-04-20 15:44:00|8316.6|8315.7|8316.4|8315.5|8317|8316.1|8316.3|8315.4|11
1650469450000|2022-04-20 15:44:10|8316.3|8315.4|8316.3|8315.4|8316.4|8315.5|8316.3|8315.4|3
1650469460000|2022-04-20 15:44:20|8316.4|8315.5|8316.4|8315.5|8316.7|8315.6|8316.3|8315.1|10
1650469470000|2022-04-20 15:44:30|8316.3|8315.4|8316.5|8315.6|8316.7|8315.8|8316.3|8315.4|6
1650469480000|2022-04-20 15:44:40|8316.4|8315.5|8316.4|8315.5|8316.6|8315.7|8316.4|8315.5|14
1650469490000|2022-04-20 15:44:50|8316.5|8315.6|8316.5|8315.6|8316.6|8315.7|8316.4|8315.5|5
1650469500000|2022-04-20 15:45:00|8316.4|8315.5|8316.5|8315.6|8316.9|8315.7|8316.2|8315.3|18
1650469510000|2022-04-20 15:45:10|8316.8|8315.3|8316.5|8315.6|8316.8|8315.6|8316.3|8315.3|19
1650469520000|2022-04-20 15:45:20|8316.4|8315.5|8316|8315.1|8316.7|8315.8|8316|8314.9|21
1650469530000|2022-04-20 15:45:30|8316.1|8315.2|8315.5|8314|8316.5|8315.6|8314.8|8313.9|35
1650469540000|2022-04-20 15:45:40|8315.6|8314.1|8316.4|8314.9|8316.5|8315.2|8315.4|8314.1|25
1650469550000|2022-04-20 15:45:50|8316.3|8314.8|8316.5|8315.6|8316.7|8315.6|8316.2|8314.8|20
1650469560000|2022-04-20 15:46:00|8316.6|8315.7|8317.4|8315.9|8317.4|8316.3|8316.5|8315.4|35
1650469570000|2022-04-20 15:46:10|8317.3|8315.8|8317.4|8316.5|8317.6|8316.5|8316.8|8315.7|26
1650469580000|2022-04-20 15:46:20|8317.2|8316.3|8317.8|8316.3|8318|8316.8|8317.2|8316.1|20
1650469590000|2022-04-20 15:46:30|8317.9|8316.4|8317.9|8316.4|8318|8316.7|8317.4|8316.3|12
1650469600000|2022-04-20 15:46:40|8317.5|8316.6|8317.8|8316.3|8317.8|8316.7|8317.5|8316.2|9
1650469610000|2022-04-20 15:46:50|8317.7|8316.2|8318|8316.5|8318|8316.7|8317.4|8316.2|15
1650469620000|2022-04-20 15:47:00|8317.7|8316.8|8317.5|8316.6|8318|8316.8|8317.5|8316.3|10
1650469630000|2022-04-20 15:47:10|8317.6|8316.7|8317.9|8316.4|8318|8317|8317.5|8316.4|12
1650469640000|2022-04-20 15:47:20|8317.7|8316.8|8317.6|8316.7|8318.1|8316.8|8317.5|8316.4|10
1650469650000|2022-04-20 15:47:30|8317.9|8316.4|8318.1|8316.6|8318.2|8316.9|8317.3|8316.1|28
1650469660000|2022-04-20 15:47:40|8318|8316.5|8318.1|8316.6|8318.1|8316.9|8317.7|8316.4|10
1650469670000|2022-04-20 15:47:50|8318.2|8316.7|8318|8317.1|8318.2|8317.2|8317.7|8316.6|15
1650469680000|2022-04-20 15:48:00|8318.1|8317.2|8318.3|8316.8|8318.4|8317.2|8318|8316.7|12
1650469690000|2022-04-20 15:48:10|8318.2|8316.7|8317.9|8317|8318.3|8317.1|8317.8|8316.7|11
1650469700000|2022-04-20 15:48:20|8318.2|8316.7|8317.8|8316.3|8318.3|8316.9|8317.4|8316.3|16
1650469710000|2022-04-20 15:48:30|8317.9|8316.4|8317.8|8316.3|8318|8316.7|8317.5|8316.3|10
1650469720000|2022-04-20 15:48:40|8317.6|8316.7|8317.6|8316.7|8317.9|8316.8|8317.3|8316.2|16
1650469730000|2022-04-20 15:48:50|8317.5|8316.6|8317.4|8316.5|8317.5|8316.6|8317.4|8316.5|4
1650469740000|2022-04-20 15:49:00|8317.5|8316.6|8317.5|8316|8317.7|8316.6|8317.2|8315.9|12
1650469750000|2022-04-20 15:49:10|8317.4|8315.9|8317.4|8316.5|8317.8|8316.6|8317.4|8315.9|14
1650469760000|2022-04-20 15:49:20|8317.6|8316.1|8317.4|8316.5|8317.8|8316.6|8317.3|8316.1|15
1650469770000|2022-04-20 15:49:30|8317.5|8316.6|8317.7|8316.2|8317.7|8316.6|8317.5|8316.1|8
1650469780000|2022-04-20 15:49:40|8317.8|8316.3|8318|8316.5|8318|8316.8|8317.5|8316.3|14
1650469790000|2022-04-20 15:49:50|8317.8|8316.3|8317.3|8316.4|8317.9|8316.8|8317.3|8316.2|11
1650469800000|2022-04-20 15:50:00|8317.6|8316.1|8317.6|8316.1|8317.7|8316.4|8317.2|8315.9|16
1650469810000|2022-04-20 15:50:10|8317.3|8316.4|8317.3|8316.4|8317.7|8316.5|8317.2|8316.1|13
1650469820000|2022-04-20 15:50:20|8317.4|8316.5|8317.2|8316.3|8317.7|8316.5|8317.2|8316.1|7
1650469830000|2022-04-20 15:50:30|8317.6|8316.7|8318|8317.1|8318.5|8317.1|8317.6|8316.5|12
1650469840000|2022-04-20 15:50:40|8318.1|8317.2|8318.4|8317.5|8318.8|8317.6|8317.7|8316.5|20
1650469850000|2022-04-20 15:50:50|8318.5|8317.6|8318.7|8317.2|8318.8|8317.6|8318.3|8317.2|13
1650469860000|2022-04-20 15:51:00|8318.6|8317.1|8318.3|8317.4|8318.6|8317.5|8318.2|8317|16
1650469870000|2022-04-20 15:51:10|8318.5|8317|8318.1|8317.2|8318.5|8317.4|8318|8316.7|18
1650469880000|2022-04-20 15:51:20|8318.2|8317.3|8318.5|8317|8318.7|8317.4|8318|8316.8|15
1650469890000|2022-04-20 15:51:30|8318.6|8317.1|8318.7|8317.2|8318.8|8317.6|8318.2|8317|20
1650469900000|2022-04-20 15:51:40|8318.6|8317.1|8318.7|8317.2|8318.7|8317.5|8318.3|8317.1|12
1650469910000|2022-04-20 15:51:50|8318.6|8317.1|8319|8318.1|8319|8318.1|8318.4|8317.1|20
1650469920000|2022-04-20 15:52:00|8319.1|8318.2|8318.8|8317.9|8319.2|8318.2|8318.7|8317.7|13
1650469930000|2022-04-20 15:52:10|8318.9|8318|8319.2|8317.7|8319.2|8318.1|8318.7|8317.5|22
1650469940000|2022-04-20 15:52:20|8319.1|8317.6|8318.7|8317.8|8319.1|8317.9|8318.6|8317.4|16
1650469950000|2022-04-20 15:52:30|8318.6|8317.7|8318.6|8317.7|8319.1|8318|8318.5|8317.3|11
1650469960000|2022-04-20 15:52:40|8318.7|8317.8|8319|8318.1|8319.1|8318.1|8318.6|8317.4|14
1650469970000|2022-04-20 15:52:50|8319.1|8318.2|8319.2|8317.7|8319.3|8318.2|8319|8317.7|6
1650469980000|2022-04-20 15:53:00|8319.3|8317.8|8318.9|8318|8319.4|8318|8318.9|8317.7|8
1650469990000|2022-04-20 15:53:10|8319|8318.1|8319.1|8318.2|8319.2|8318.3|8319|8318.1|9
1650470000000|2022-04-20 15:53:20|8319|8318.1|8318.9|8317.4|8319.6|8318.5|8318.7|8317.4|22
1650470010000|2022-04-20 15:53:30|8318.8|8317.3|8318.9|8317.4|8318.9|8317.8|8318.6|8317.3|11
1650470020000|2022-04-20 15:53:40|8318.7|8317.8|8319.1|8317.6|8319.3|8318.1|8318.5|8317.4|18
1650470030000|2022-04-20 15:53:50|8319.2|8317.7|8319|8317.5|8319.2|8318.1|8318.9|8317.5|7
1650470040000|2022-04-20 15:54:00|8318.7|8317.8|8319.2|8317.7|8319.2|8318|8318.7|8317.5|18
1650470050000|2022-04-20 15:54:10|8319.3|8317.8|8318.9|8318|8319.3|8318.1|8318.9|8317.7|8
1650470060000|2022-04-20 15:54:20|8318.8|8317.9|8318.7|8317.8|8319.1|8318|8318.7|8317.6|16
1650470070000|2022-04-20 15:54:30|8318.6|8317.7|8318.7|8317.8|8319|8317.9|8318.6|8317.4|11
1650470080000|2022-04-20 15:54:40|8318.6|8317.7|8318.5|8317.6|8318.8|8317.9|8318.5|8317.6|9
1650470090000|2022-04-20 15:54:50|8318.6|8317.7|8318.6|8317.1|8318.6|8317.7|8318.2|8317.1|12
1650470100000|2022-04-20 15:55:00|8318.7|8317.2|8318.2|8317.3|8318.7|8317.4|8317.8|8316.9|16
1650470110000|2022-04-20 15:55:10|8318.1|8317.2|8317.6|8316.7|8318.4|8317.2|8317.5|8316.5|14
1650470120000|2022-04-20 15:55:20|8317.9|8316.4|8317.5|8316.6|8317.9|8316.8|8317.4|8316.2|18
1650470130000|2022-04-20 15:55:30|8317.4|8316.5|8317.5|8316|8317.8|8316.7|8317.3|8316|22
1650470140000|2022-04-20 15:55:40|8317|8316.1|8316.8|8315.9|8317.2|8316.1|8316.8|8315.6|11
1650470150000|2022-04-20 15:55:50|8317.1|8315.6|8316.9|8316|8317.3|8316.1|8316.8|8315.6|16
1650470160000|2022-04-20 15:56:00|8317.2|8315.7|8316.9|8315.4|8317.2|8316|8316.8|8315.4|11
1650470170000|2022-04-20 15:56:10|8316.6|8315.7|8317.1|8315.6|8317.2|8315.9|8316.6|8315.3|19
1650470180000|2022-04-20 15:56:20|8317.2|8315.7|8317|8316.1|8317.3|8316.2|8316.9|8315.6|11
1650470190000|2022-04-20 15:56:30|8316.9|8316|8317|8316.1|8317.3|8316.3|8316.7|8315.7|16
1650470200000|2022-04-20 15:56:40|8316.9|8316|8317|8316.1|8317.3|8316.1|8316.8|8315.7|15
1650470210000|2022-04-20 15:56:50|8317.3|8315.8|8317.4|8315.9|8317.4|8316.1|8316.9|8315.8|5
1650470220000|2022-04-20 15:57:00|8317.1|8316.2|8317.4|8315.9|8317.6|8316.4|8317.1|8315.8|16
1650470230000|2022-04-20 15:57:10|8317.3|8315.8|8317.5|8316|8317.5|8316.4|8317|8315.8|10
1650470240000|2022-04-20 15:57:20|8316.9|8315.7|8317.2|8315.7|8317.2|8315.7|8316.9|8315.6|4
1650470250000|2022-04-20 15:57:30|8317.3|8315.8|8317.6|8316.7|8317.8|8316.9|8317|8315.7|20
1650470260000|2022-04-20 15:57:40|8317.4|8316.5|8316.9|8316|8317.4|8316.5|8316.9|8315.8|20
1650470270000|2022-04-20 15:57:50|8317|8316.1|8316.6|8315.7|8317.4|8316.1|8316.6|8315.6|13
1650470280000|2022-04-20 15:58:00|8316.8|8315.9|8315.8|8314.9|8317|8315.9|8315.8|8314.9|28
1650470290000|2022-04-20 15:58:10|8315.9|8315|8316.3|8314.8|8316.6|8315.4|8315.8|8314.7|21
1650470300000|2022-04-20 15:58:20|8316.2|8314.7|8315.9|8315|8316.4|8315.1|8315.8|8314.7|18
1650470310000|2022-04-20 15:58:30|8316.1|8315.2|8316.2|8315.3|8316.4|8315.5|8316.1|8315.2|20
1650470320000|2022-04-20 15:58:40|8316.1|8315.2|8316|8315.1|8316.2|8315.3|8315.9|8315|13
1650470330000|2022-04-20 15:58:50|8316.1|8315.2|8315.9|8315|8316.3|8315.4|8315.9|8314.7|21
1650470340000|2022-04-20 15:59:00|8315.8|8314.9|8316|8315.1|8316.2|8315.2|8315.8|8314.7|14
1650470350000|2022-04-20 15:59:10|8315.9|8315|8316.6|8315.1|8316.6|8315.5|8315.8|8314.9|16
1650470360000|2022-04-20 15:59:20|8316.3|8315.4|8316.5|8315.6|8316.5|8315.6|8316.2|8315.3|6
1650470370000|2022-04-20 15:59:30|8316.4|8315.5|8316.4|8315.5|8316.9|8315.6|8316.1|8315|20
1650470380000|2022-04-20 15:59:40|8316.3|8315.4|8316.5|8315|8316.5|8315.4|8316.2|8314.9|13
1650470390000|2022-04-20 15:59:50|8316.4|8314.9|8315.9|8315|8316.5|8315.2|8315.9|8314.7|15
1650470400000|2022-04-20 16:00:00|8315.8|8314.9|8316.3|8315.4|8316.6|8315.4|8315.8|8314.9|18
1650470410000|2022-04-20 16:00:10|8316.2|8315.3|8316.1|8315.2|8316.5|8315.3|8315.9|8314.7|24
1650470420000|2022-04-20 16:00:20|8316.2|8315.3|8316|8315.1|8316.6|8315.4|8315.9|8314.8|25
1650470430000|2022-04-20 16:00:30|8315.9|8315|8316.2|8314.7|8316.2|8315|8315.8|8314.5|15
1650470440000|2022-04-20 16:00:40|8316.1|8314.6|8316|8315.1|8316.2|8315.1|8316|8314.6|7
1650470450000|2022-04-20 16:00:50|8316.1|8315.2|8316.6|8315.7|8317.1|8315.8|8316.1|8314.9|19
1650470460000|2022-04-20 16:01:00|8316.9|8316|8317|8316.1|8317.4|8316.1|8316.8|8315.6|19
1650470470000|2022-04-20 16:01:10|8317.1|8316.2|8317.1|8316.2|8317.4|8316.2|8316.9|8315.6|20
1650470480000|2022-04-20 16:01:20|8317.2|8316.3|8317.6|8316.1|8317.7|8316.5|8317.1|8315.9|21
1650470490000|2022-04-20 16:01:30|8317.7|8316.2|8317.8|8316.3|8317.8|8316.5|8317.2|8316|10
1650470500000|2022-04-20 16:01:40|8317.7|8316.2|8317.9|8316.4|8318.1|8316.8|8317.6|8316.2|12
1650470510000|2022-04-20 16:01:50|8317.7|8316.2|8317.3|8316.4|8317.8|8316.6|8317.3|8316.1|12
1650470520000|2022-04-20 16:02:00|8317.4|8316.5|8317.8|8316.3|8317.8|8316.5|8317.1|8315.9|16
1650470530000|2022-04-20 16:02:10|8317.7|8316.2|8317.3|8316.4|8317.7|8316.7|8317.3|8315.8|19
1650470540000|2022-04-20 16:02:20|8317.2|8316.3|8317.7|8316.8|8318|8316.8|8317.2|8316.1|14
1650470550000|2022-04-20 16:02:30|8317.8|8316.9|8317.9|8317|8318.2|8317.1|8317.7|8316.6|15
1650470560000|2022-04-20 16:02:40|8317.8|8316.9|8318.2|8316.7|8318.2|8316.9|8317.8|8316.6|9
1650470570000|2022-04-20 16:02:50|8318.1|8316.6|8317.6|8316.7|8318.1|8317|8317.5|8316.6|7
1650470580000|2022-04-20 16:03:00|8317.5|8316.6|8317.6|8316.1|8317.7|8316.7|8317.2|8316|16
1650470590000|2022-04-20 16:03:10|8317.7|8316.2|8317.1|8316.2|8317.7|8316.3|8317.1|8315.8|14
1650470600000|2022-04-20 16:03:20|8317|8316.1|8317.7|8316.2|8317.7|8316.7|8317|8316.1|9
1650470610000|2022-04-20 16:03:30|8317.8|8316.3|8317.7|8316.8|8318.1|8316.8|8317.7|8316.3|7
1650470620000|2022-04-20 16:03:40|8317.8|8316.9|8318.1|8316.6|8318.2|8317|8317.7|8316.5|14
1650470630000|2022-04-20 16:03:50|8318|8316.5|8317.4|8316.5|8318|8316.6|8317.4|8316.4|6
1650470640000|2022-04-20 16:04:00|8317.5|8316.6|8317.6|8316.7|8317.6|8316.7|8317.4|8316.5|9
1650470650000|2022-04-20 16:04:10|8317.5|8316.6|8317.7|8316.8|8317.7|8316.8|8317.5|8316.6|3
1650470660000|2022-04-20 16:04:20|8317.5|8316.6|8317.6|8316.7|8318.2|8317|8317.5|8316.5|14
1650470670000|2022-04-20 16:04:30|8317.5|8316.6|8317.4|8316.5|8317.9|8317|8317.4|8316.1|20
1650470680000|2022-04-20 16:04:40|8317.6|8316.1|8317.1|8316.2|8317.7|8316.6|8317.1|8316.1|19
1650470690000|2022-04-20 16:04:50|8317|8316.1|8317.1|8316.2|8317.1|8316.2|8317|8316.1|6
1650470700000|2022-04-20 16:05:00|8317.2|8316.3|8317.1|8316.2|8317.2|8316.3|8317.1|8316.2|6
1650470710000|2022-04-20 16:05:10|8317.2|8316.3|8317.2|8316.3|8317.3|8316.4|8317.1|8316.2|5
1650470720000|2022-04-20 16:05:20|8317.3|8316.4|8317.4|8316.5|8317.8|8316.7|8317.2|8316|22
1650470730000|2022-04-20 16:05:30|8317.3|8316.4|8317.3|8316.4|8317.7|8316.7|8317.3|8316.1|9
1650470740000|2022-04-20 16:05:40|8317.6|8316.1|8317.8|8316.9|8317.8|8316.9|8317.3|8316|9
1650470750000|2022-04-20 16:05:50|8317.9|8317|8318|8317.1|8318.3|8317.2|8317.8|8316.6|10
1650470760000|2022-04-20 16:06:00|8317.9|8317|8318.6|8317.1|8318.6|8317.2|8317.9|8316.8|11
1650470770000|2022-04-20 16:06:10|8318.5|8317|8318.6|8317.1|8318.6|8317.1|8318.5|8317|6
1650470780000|2022-04-20 16:06:20|8318.5|8317|8318.8|8317.3|8318.8|8317.6|8318.3|8317|12
1650470790000|2022-04-20 16:06:30|8318.7|8317.2|8318.9|8318|8319.1|8318|8318.5|8317.2|23
1650470800000|2022-04-20 16:06:40|8318.8|8317.9|8318.9|8317.4|8319.4|8318.1|8318.7|8317.3|18
1650470810000|2022-04-20 16:06:50|8319|8317.5|8319|8317.5|8319.1|8317.9|8318.7|8317.3|10
1650470820000|2022-04-20 16:07:00|8319.1|8317.6|8319|8317.5|8319.2|8318|8318.7|8317.5|11
1650470830000|2022-04-20 16:07:10|8318.8|8317.9|8318.9|8318|8319.3|8318.1|8318.8|8317.6|13
1650470840000|2022-04-20 16:07:20|8318.8|8317.9|8318.9|8318|8319.3|8318|8318.7|8317.7|13
1650470850000|2022-04-20 16:07:30|8318.8|8317.9|8319.1|8318.2|8319.4|8318.2|8318.8|8317.7|12
1650470860000|2022-04-20 16:07:40|8319|8318.1|8318.8|8317.9|8319.3|8318.1|8318.7|8317.8|8
1650470870000|2022-04-20 16:07:50|8318.9|8318|8318.4|8317.5|8319.1|8318|8318.4|8317.3|19
1650470880000|2022-04-20 16:08:00|8318.5|8317.6|8318.4|8317.5|8318.5|8317.6|8318.4|8317.5|8
1650470890000|2022-04-20 16:08:10|8318.5|8317.6|8318.5|8317.6|8318.6|8317.7|8318.4|8317.5|9
1650470900000|2022-04-20 16:08:20|8318.4|8317.5|8318.3|8317.4|8318.4|8317.5|8318.2|8317.3|6
1650470910000|2022-04-20 16:08:30|8318.2|8317.3|8318.3|8317.4|8318.4|8317.5|8318.2|8317.3|8
1650470920000|2022-04-20 16:08:40|8318.1|8317.2|8318.5|8317|8318.5|8317.2|8318|8316.8|14
1650470930000|2022-04-20 16:08:50|8318.4|8316.9|8318.5|8317.6|8318.5|8317.6|8318|8316.9|9
1650470940000|2022-04-20 16:09:00|8318.6|8317.7|8318.5|8317.6|8318.7|8317.8|8318.5|8317.6|10
1650470950000|2022-04-20 16:09:10|8318.6|8317.7|8318.4|8316.9|8318.8|8317.9|8318|8316.9|16
1650470960000|2022-04-20 16:09:20|8318.5|8317|8318.2|8317.3|8318.5|8317.3|8318|8317|8
1650470970000|2022-04-20 16:09:30|8318.1|8317.2|8318.4|8316.9|8318.5|8317.4|8318.1|8316.9|14
1650470980000|2022-04-20 16:09:40|8318|8317.1|8317.9|8317|8318|8317.1|8317.9|8317|4
1650470990000|2022-04-20 16:09:50|8318|8317.1|8317.5|8316.6|8318.1|8317.1|8317.4|8316.3|12
1650471000000|2022-04-20 16:10:00|8317.4|8316.5|8317.6|8316.7|8317.6|8316.7|8317.4|8316.5|3
1650471010000|2022-04-20 16:10:10|8317.7|8316.8|8317.7|8316.8|8317.9|8317|8317.6|8316.7|6
1650471020000|2022-04-20 16:10:20|8317.8|8316.9|8317.4|8316.5|8317.9|8317|8317.4|8316.5|15
1650471030000|2022-04-20 16:10:30|8317.5|8316.6|8316.5|8315.6|8317.5|8316.6|8316.5|8315.4|23
1650471040000|2022-04-20 16:10:40|8316.4|8315.5|8316.1|8315.2|8316.5|8315.6|8316|8315.1|8
1650471050000|2022-04-20 16:10:50|8316.2|8315.3|8316.5|8315|8316.5|8315.4|8316.1|8315|7
1650471060000|2022-04-20 16:11:00|8316.4|8315.5|8316.6|8315.7|8317|8315.7|8316.4|8315.3|19
1650471070000|2022-04-20 16:11:10|8316.7|8315.8|8317|8316.1|8317|8316.1|8316.6|8315.7|9
1650471080000|2022-04-20 16:11:20|8317.3|8315.8|8317.2|8316.3|8317.4|8316.3|8317.1|8315.8|4
1650471090000|2022-04-20 16:11:30|8317.1|8316.2|8317.5|8316.6|8317.7|8316.6|8317.1|8316.2|14
1650471100000|2022-04-20 16:11:40|8317.4|8316.5|8317.8|8316.3|8317.9|8316.7|8317.2|8316|17
1650471110000|2022-04-20 16:11:50|8317.7|8316.2|8317.6|8316.7|8317.8|8316.8|8317.5|8316.2|8
1650471120000|2022-04-20 16:12:00|8317.3|8316.4|8317.6|8316.1|8317.6|8316.4|8317.3|8316.1|2
1650471130000|2022-04-20 16:12:10|8317.3|8316.4|8317.8|8316.3|8317.8|8316.6|8317.3|8316.1|16
1650471140000|2022-04-20 16:12:20|8317.9|8316.4|8318.5|8317|8318.5|8317.2|8317.9|8316.4|7
1650471150000|2022-04-20 16:12:30|8318.4|8316.9|8318.4|8316.9|8318.5|8317.1|8317.9|8316.8|16
1650471160000|2022-04-20 16:12:40|8318.3|8316.8|8318|8317.1|8318.3|8317.1|8318|8316.8|2
1650471170000|2022-04-20 16:12:50|8318.1|8317.2|8318|8316.5|8318.4|8317.2|8317.8|8316.5|13
1650471180000|2022-04-20 16:13:00|8317.7|8316.8|8318.1|8316.6|8318.3|8317.1|8317.7|8316.6|10
1650471190000|2022-04-20 16:13:10|8318.2|8316.7|8318.4|8316.9|8318.5|8317.2|8318.1|8316.7|8
1650471200000|2022-04-20 16:13:20|8318.3|8316.8|8318.2|8317.3|8318.4|8317.4|8318.1|8316.8|8
1650471210000|2022-04-20 16:13:30|8318.3|8317.4|8318.3|8316.8|8318.4|8317.4|8318|8316.8|8
1650471220000|2022-04-20 16:13:40|8318.4|8316.9|8318.2|8316.7|8318.4|8317.2|8318|8316.7|6
1650471230000|2022-04-20 16:13:50|8318.1|8316.6|8318.1|8316.6|8318.2|8316.9|8317.8|8316.4|7
1650471240000|2022-04-20 16:14:00|8318.2|8316.7|8319.2|8317.7|8319.3|8318.1|8317.8|8316.6|16
1650471250000|2022-04-20 16:14:10|8319.3|8317.8|8319.3|8317.8|8319.6|8318.3|8318.9|8317.6|15
1650471260000|2022-04-20 16:14:20|8319|8318.1|8319.5|8318|8319.6|8318.4|8319|8317.9|12
1650471270000|2022-04-20 16:14:30|8319.6|8318.1|8320.1|8318.6|8320.2|8319.1|8319.4|8318.1|12
1650471280000|2022-04-20 16:14:40|8320.2|8318.7|8320.1|8319.2|8320.2|8319.2|8319.6|8318.5|21
1650471290000|2022-04-20 16:14:50|8320.4|8318.9|8320.1|8319.2|8320.5|8319.2|8320.1|8318.9|7
1650471300000|2022-04-20 16:15:00|8320|8319.1|8320.4|8319.5|8320.4|8319.5|8320|8319.1|20
1650471310000|2022-04-20 16:15:10|8320.5|8319.6|8321|8319.5|8321|8319.8|8320.4|8319.5|14
1650471320000|2022-04-20 16:15:20|8321.1|8319.6|8320.7|8319.8|8321.1|8319.8|8320.5|8319.4|12
1650471330000|2022-04-20 16:15:30|8320.8|8319.9|8321|8320.1|8321.2|8320.1|8320.7|8319.7|11
1650471340000|2022-04-20 16:15:40|8321.1|8320.2|8320.9|8320|8321.2|8320.2|8320.6|8319.5|31
1650471350000|2022-04-20 16:15:50|8321|8320.1|8320.9|8320|8321|8320.1|8320.8|8319.9|6
1650471360000|2022-04-20 16:16:00|8321|8320.1|8320.9|8320|8321|8320.1|8320.9|8320|6
1650471370000|2022-04-20 16:16:10|8320.8|8319.9|8320.8|8319.9|8320.8|8319.9|8320.7|8319.8|5
1650471380000|2022-04-20 16:16:20|8320.7|8319.8|8320.8|8319.9|8320.8|8319.9|8320.6|8319.7|14
1650471390000|2022-04-20 16:16:30|8320.7|8319.8|8320.8|8319.9|8320.8|8319.9|8320.7|8319.8|12
1650471400000|2022-04-20 16:16:40|8320.7|8319.8|8320.7|8319.8|8321.2|8319.9|8320.7|8319.5|7
1650471410000|2022-04-20 16:16:50|8320.6|8319.7|8320.5|8319.6|8320.8|8319.7|8320.3|8319.2|16
1650471420000|2022-04-20 16:17:00|8320.4|8319.5|8320.6|8319.1|8320.7|8319.6|8320.3|8319.1|11
1650471430000|2022-04-20 16:17:10|8320.7|8319.2|8320.5|8319.6|8320.9|8319.8|8320.3|8319.2|17
1650471440000|2022-04-20 16:17:20|8320.4|8319.5|8320.5|8319.6|8320.9|8319.7|8320.3|8319|17
1650471450000|2022-04-20 16:17:30|8320.6|8319.7|8320.8|8319.9|8320.8|8319.9|8320.5|8319.6|7
1650471460000|2022-04-20 16:17:40|8320.7|8319.8|8321|8320.1|8321.3|8320.1|8320.7|8319.5|16
1650471470000|2022-04-20 16:17:50|8321.1|8320.2|8321.7|8320.8|8321.7|8320.8|8321|8319.8|14
1650471480000|2022-04-20 16:18:00|8321.8|8320.9|8321.8|8320.3|8322.3|8321.1|8321.6|8320.3|21
1650471490000|2022-04-20 16:18:10|8321.5|8320.6|8321.6|8320.7|8322|8320.8|8321.4|8320.2|13
1650471500000|2022-04-20 16:18:20|8321.5|8320.6|8321.6|8320.1|8321.9|8320.7|8321.1|8320|14
1650471510000|2022-04-20 16:18:30|8321.5|8320|8321.4|8319.9|8321.6|8320.1|8321.4|8319.9|7
1650471520000|2022-04-20 16:18:40|8321.5|8320|8320.6|8319.7|8321.5|8320|8320.5|8319.4|16
1650471530000|2022-04-20 16:18:50|8320.5|8319.6|8320.9|8319.4|8320.9|8319.8|8320.5|8319.1|18
1650471540000|2022-04-20 16:19:00|8320.8|8319.3|8320.3|8319.4|8320.9|8319.5|8320.3|8319.1|9
1650471550000|2022-04-20 16:19:10|8320.2|8319.3|8320.3|8319.4|8320.3|8319.4|8320.2|8319.3|4
1650471560000|2022-04-20 16:19:20|8320.4|8319.5|8320.4|8319.5|8320.4|8319.5|8320.3|8319.4|3
1650471570000|2022-04-20 16:19:30|8320.3|8319.4|8320.1|8319.2|8320.3|8319.4|8320|8319.1|8
1650471580000|2022-04-20 16:19:40|8320|8319.1|8319.9|8319|8320.6|8319.3|8319.6|8318.7|18
1650471590000|2022-04-20 16:19:50|8320.2|8318.7|8319.9|8319|8320.3|8319.1|8319.9|8318.7|12
1650471600000|2022-04-20 16:20:00|8320|8319.1|8320.1|8319.2|8320.5|8319.3|8319.9|8318.9|13
1650471610000|2022-04-20 16:20:10|8320|8319.1|8320|8319.1|8320.4|8319.2|8319.9|8318.8|10
1650471620000|2022-04-20 16:20:20|8319.9|8319|8319.8|8318.9|8320.1|8319|8319.7|8318.5|16
1650471630000|2022-04-20 16:20:30|8319.9|8319|8320|8318.5|8320.2|8319|8319.8|8318.5|6
1650471640000|2022-04-20 16:20:40|8319.7|8318.8|8319.5|8318.6|8320.1|8318.9|8319.4|8318.1|28
1650471650000|2022-04-20 16:20:50|8319.8|8318.3|8319.2|8318.3|8320|8318.8|8319.2|8318.2|17
1650471660000|2022-04-20 16:21:00|8319.3|8318.4|8319.7|8318.2|8319.8|8318.6|8319.1|8318|14
1650471670000|2022-04-20 16:21:10|8319.8|8318.3|8319.3|8318.4|8319.8|8318.5|8319.2|8318|10
1650471680000|2022-04-20 16:21:20|8319.2|8318.3|8319.4|8317.9|8319.5|8318.4|8319.1|8317.9|13
1650471690000|2022-04-20 16:21:30|8319.5|8318|8319.3|8318.4|8319.6|8318.4|8319|8317.8|15
1650471700000|2022-04-20 16:21:40|8319.2|8318.3|8319.3|8317.8|8319.4|8318.4|8319|8317.7|18
1650471710000|2022-04-20 16:21:50|8319.2|8317.7|8319.1|8318.2|8319.3|8318.3|8319|8317.7|7
1650471720000|2022-04-20 16:22:00|8319.2|8318.3|8319.3|8318.4|8319.3|8318.4|8319.2|8318.3|2
1650471730000|2022-04-20 16:22:10|8319.1|8318.2|8318.8|8317.9|8319.3|8318.2|8318.8|8317.6|24
1650471740000|2022-04-20 16:22:20|8319|8318.1|8319.1|8318.2|8319.1|8318.2|8319|8318.1|2
1650471750000|2022-04-20 16:22:30|8319|8318.1|8319.2|8317.7|8319.5|8318.2|8319|8317.7|16
1650471760000|2022-04-20 16:22:40|8319.3|8317.8|8318.9|8317.4|8319.3|8317.8|8318.8|8317.3|9
1650471770000|2022-04-20 16:22:50|8318.7|8317.2|8318.7|8317.2|8318.9|8317.4|8318.6|8317.1|12
1650471780000|2022-04-20 16:23:00|8318.6|8317.1|8318.4|8316.9|8318.8|8317.3|8318.4|8316.9|11
1650471790000|2022-04-20 16:23:10|8318.5|8317|8318.3|8317.4|8318.6|8317.4|8318.2|8316.9|12
1650471800000|2022-04-20 16:23:20|8318.4|8317.5|8318.7|8317.8|8318.7|8317.8|8318.3|8317.4|11
1650471810000|2022-04-20 16:23:30|8319|8317.5|8318.9|8317.4|8319|8317.5|8318.9|8317.4|4
1650471820000|2022-04-20 16:23:40|8319|8317.5|8319|8317.5|8319.1|8317.6|8318.9|8317.4|13
1650471830000|2022-04-20 16:23:50|8319.1|8317.6|8319|8317.5|8319.1|8317.6|8319|8317.5|12
1650471840000|2022-04-20 16:24:00|8318.8|8317.3|8318.9|8317.4|8318.9|8317.4|8318.8|8317.3|4
1650471850000|2022-04-20 16:24:10|8318.8|8317.3|8318.9|8317.4|8318.9|8317.6|8318.5|8317.1|17
1650471860000|2022-04-20 16:24:20|8318.8|8317.3|8318.5|8317.6|8319|8317.7|8318.5|8317.3|9
1650471870000|2022-04-20 16:24:30|8318.4|8317.5|8318.7|8317.2|8318.8|8317.6|8318.4|8317.2|8
1650471880000|2022-04-20 16:24:40|8318.8|8317.3|8318.8|8317.3|8318.8|8317.3|8318.8|8317.3|1
1650471890000|2022-04-20 16:24:50|8318.9|8317.4|8318.6|8317.1|8318.9|8317.4|8318.5|8317|8
1650471900000|2022-04-20 16:25:00|8318.5|8317|8318.2|8316.7|8318.7|8317.2|8318.2|8316.7|25
1650471910000|2022-04-20 16:25:10|8318|8316.5|8318|8316.5|8318.2|8316.7|8318|8316.5|14
1650471920000|2022-04-20 16:25:20|8318.1|8316.6|8317.8|8316.3|8318.1|8316.6|8317.7|8316.2|9
1650471930000|2022-04-20 16:25:30|8317.7|8316.2|8317.5|8316|8317.8|8316.3|8317.5|8316|14
1650471940000|2022-04-20 16:25:40|8317.6|8316.1|8317.6|8316.1|8317.7|8316.2|8317.5|8316|6
1650471950000|2022-04-20 16:25:50|8317.4|8315.9|8317.5|8316|8317.5|8316|8317.2|8315.7|15
1650471960000|2022-04-20 16:26:00|8317.6|8316.1|8317.4|8315.9|8317.6|8316.1|8317.4|8315.9|8
1650471970000|2022-04-20 16:26:10|8317.5|8316|8317.7|8316.2|8317.9|8316.4|8317.3|8316|14
1650471980000|2022-04-20 16:26:20|8317.6|8316.1|8318.4|8316.9|8318.5|8317|8317.6|8316.1|16
1650471990000|2022-04-20 16:26:30|8318.1|8316.6|8318.3|8316.8|8318.5|8317|8318.1|8316.6|9
1650472000000|2022-04-20 16:26:40|8318.2|8316.7|8318.2|8316.7|8318.3|8316.8|8318.1|8316.6|8
1650472010000|2022-04-20 16:26:50|8318.1|8316.6|8318.1|8316.6|8318.2|8316.7|8317.8|8316.3|13
1650472020000|2022-04-20 16:27:00|8318|8316.5|8318.1|8316.6|8318.3|8316.9|8317.8|8316.5|19
1650472030000|2022-04-20 16:27:10|8318.2|8316.7|8318.3|8316.8|8318.4|8316.9|8318.1|8316.6|9
1650472040000|2022-04-20 16:27:20|8318.4|8316.9|8318.8|8317.3|8319|8317.5|8318.4|8316.9|24
1650472050000|2022-04-20 16:27:30|8318.9|8317.4|8318.9|8317.4|8319.1|8317.9|8318.7|8317.3|21
1650472060000|2022-04-20 16:27:40|8319.1|8317.6|8319|8317.5|8319.1|8317.6|8318.9|8317.4|6
1650472070000|2022-04-20 16:27:50|8319.1|8317.6|8318.9|8317.4|8319.1|8317.7|8318.5|8317.4|12
1650472080000|2022-04-20 16:28:00|8319|8317.5|8318.9|8317.4|8319|8317.5|8318.8|8317.3|10
1650472090000|2022-04-20 16:28:10|8319|8317.5|8318.7|8317.8|8319.3|8318.3|8318.7|8317.5|26
1650472100000|2022-04-20 16:28:20|8318.8|8317.9|8318.7|8317.8|8319.5|8318.2|8318.7|8317.5|21
1650472110000|2022-04-20 16:28:30|8318.8|8317.9|8319|8317.5|8319.1|8318|8318.7|8317.3|14
1650472120000|2022-04-20 16:28:40|8318.9|8317.4|8318.8|8317.3|8319|8317.5|8318.8|8317.3|8
1650472130000|2022-04-20 16:28:50|8318.7|8317.2|8318.8|8317.3|8318.8|8317.5|8318.3|8317.1|18
1650472140000|2022-04-20 16:29:00|8318.7|8317.2|8318.9|8317.4|8318.9|8317.4|8318.7|8317.2|7
1650472150000|2022-04-20 16:29:10|8318.8|8317.3|8318.5|8317.6|8318.9|8317.6|8318.4|8317.2|11
1650472160000|2022-04-20 16:29:20|8318.6|8317.7|8318.5|8317.6|8318.6|8317.7|8318.5|8317.6|8
1650472170000|2022-04-20 16:29:30|8318.6|8317.7|8319.2|8317.7|8319.2|8318|8318.6|8317.4|11
1650472180000|2022-04-20 16:29:40|8319.3|8317.8|8319.1|8317.6|8319.3|8318.1|8319|8317.6|6
1650472190000|2022-04-20 16:29:50|8319|8317.5|8318.6|8317.1|8319|8317.7|8318.5|8317.1|15
1650472200000|2022-04-20 16:30:00|8318.4|8316.9|8317.7|8316.8|8318.5|8317.1|8317.6|8316.5|23
1650472210000|2022-04-20 16:30:10|8318|8316.5|8317.9|8317|8318.1|8317|8317.7|8316.5|8
1650472220000|2022-04-20 16:30:20|8317.8|8316.9|8318.3|8316.8|8318.3|8317.1|8317.8|8316.7|16
1650472230000|2022-04-20 16:30:30|8318.2|8316.7|8318.3|8316.8|8318.3|8316.8|8318.2|8316.7|2
1650472240000|2022-04-20 16:30:40|8318.1|8316.6|8317.9|8317|8318.2|8317|8317.8|8316.6|9
1650472250000|2022-04-20 16:30:50|8317.8|8316.9|8317.8|8316.9|8317.8|8316.9|8317.7|8316.8|5
1650472260000|2022-04-20 16:31:00|8317.7|8316.8|8317.4|8316.5|8318.1|8316.9|8317.4|8316.2|11
1650472270000|2022-04-20 16:31:10|8317.3|8316.4|8317.4|8316.5|8317.8|8316.6|8317.3|8316.2|11
1650472280000|2022-04-20 16:31:20|8317.5|8316.6|8317.7|8316.2|8317.8|8316.6|8317.4|8316.2|5
1650472290000|2022-04-20 16:31:30|8317.6|8316.1|8317.7|8316.2|8317.9|8316.5|8317.3|8316.1|14
1650472300000|2022-04-20 16:31:40|8317.6|8316.1|8317.2|8315.7|8317.7|8316.2|8316.8|8315.7|24
1650472310000|2022-04-20 16:31:50|8317.3|8315.8|8317.3|8315.8|8317.3|8316.1|8316.9|8315.6|11
1650472320000|2022-04-20 16:32:00|8317.2|8315.7|8316.8|8315.3|8317.2|8315.9|8316.6|8315.2|15
1650472330000|2022-04-20 16:32:10|8316.4|8315.5|8316.9|8315.4|8316.9|8315.7|8316.3|8315.1|17
1650472340000|2022-04-20 16:32:20|8316.6|8315.7|8316.6|8315.7|8316.7|8315.8|8316.6|8315.7|3
1650472350000|2022-04-20 16:32:30|8316.5|8315.6|8315.9|8315|8316.8|8315.6|8315.8|8314.8|17
1650472360000|2022-04-20 16:32:40|8315.8|8314.9|8315.8|8314.9|8315.9|8315|8315.8|8314.9|7
1650472370000|2022-04-20 16:32:50|8315.9|8315|8315.8|8314.9|8315.9|8315|8315.8|8314.9|10
1650472380000|2022-04-20 16:33:00|8315.7|8314.8|8315.9|8314.4|8316|8314.8|8315.5|8314.3|22
1650472390000|2022-04-20 16:33:10|8315.5|8314.6|8315.8|8314.9|8316.1|8314.9|8315.4|8314.3|21
1650472400000|2022-04-20 16:33:20|8315.7|8314.8|8315.8|8314.3|8316|8314.9|8315.4|8314.2|20
1650472410000|2022-04-20 16:33:30|8315.7|8314.2|8315.7|8314.2|8315.8|8314.3|8315.7|8314.2|3
1650472420000|2022-04-20 16:33:40|8315.6|8314.1|8315.4|8313.9|8315.7|8314.4|8315.1|8313.9|9
1650472430000|2022-04-20 16:33:50|8315.5|8314|8315.6|8314.1|8315.7|8314.4|8315.2|8313.9|8
1650472440000|2022-04-20 16:34:00|8315.5|8314|8315.2|8314.3|8315.7|8314.4|8315.1|8314|20
1650472450000|2022-04-20 16:34:10|8315.1|8314.2|8315.4|8314.5|8315.9|8314.7|8315.1|8314.1|18
1650472460000|2022-04-20 16:34:20|8315.2|8313.7|8315.3|8314.4|8315.7|8314.5|8315.1|8313.7|9
1650472470000|2022-04-20 16:34:30|8315.2|8314.3|8314.9|8314|8315.6|8314.3|8314.6|8313.5|24
1650472480000|2022-04-20 16:34:40|8314.8|8313.9|8314.9|8314|8315.2|8314|8314.5|8313.4|21
1650472490000|2022-04-20 16:34:50|8315.2|8313.7|8315.3|8313.8|8315.5|8314.3|8315|8313.6|27
1650472500000|2022-04-20 16:35:00|8315.1|8314.2|8315.2|8313.7|8315.4|8314.2|8314.8|8313.6|14
1650472510000|2022-04-20 16:35:10|8315.1|8313.6|8315.4|8313.9|8315.5|8314.2|8315|8313.6|20
1650472520000|2022-04-20 16:35:20|8315.3|8313.8|8314.9|8313.4|8315.3|8314.1|8314.6|8313.3|14
1650472530000|2022-04-20 16:35:30|8315|8313.5|8314.4|8313.5|8315|8313.7|8314.4|8313.2|14
1650472540000|2022-04-20 16:35:40|8314.5|8313.6|8313.9|8313|8314.5|8313.6|8313.9|8312.8|24
1650472550000|2022-04-20 16:35:50|8313.8|8312.9|8313.3|8311.8|8314.1|8313|8313.3|8311.8|22
1650472560000|2022-04-20 16:36:00|8313.2|8311.7|8312.9|8312|8313.2|8312.1|8312.7|8311.5|13
1650472570000|2022-04-20 16:36:10|8312.8|8311.9|8312.8|8311.9|8312.9|8312|8312.8|8311.9|3
1650472580000|2022-04-20 16:36:20|8312.9|8312|8312.9|8312|8313.1|8312.2|8312.9|8312|15
1650472590000|2022-04-20 16:36:30|8312.8|8311.9|8313.2|8312.3|8313.3|8312.3|8312.7|8311.5|11
1650472600000|2022-04-20 16:36:40|8313.1|8312.2|8313|8312.1|8313.1|8312.2|8312.9|8312|11
1650472610000|2022-04-20 16:36:50|8313.2|8312.3|8313.6|8312.1|8313.6|8312.5|8313.2|8312.1|11
1650472620000|2022-04-20 16:37:00|8313.4|8312.5|8313.7|8312.8|8314.1|8312.9|8313.3|8312.1|26
1650472630000|2022-04-20 16:37:10|8314|8312.5|8313.5|8312.6|8314|8312.8|8313.5|8312.4|15
1650472640000|2022-04-20 16:37:20|8313.6|8312.7|8313.5|8312.6|8313.9|8312.7|8313.4|8312.4|15
1650472650000|2022-04-20 16:37:30|8313.6|8312.7|8313.5|8312.6|8313.9|8312.7|8313.4|8312.4|16
1650472660000|2022-04-20 16:37:40|8313.4|8312.5|8313.5|8312.6|8313.8|8312.9|8313.4|8312.3|16
1650472670000|2022-04-20 16:37:50|8313.4|8312.5|8313.5|8312.6|8314|8312.8|8313.4|8312.3|22
1650472680000|2022-04-20 16:38:00|8313.4|8312.5|8313.4|8312.5|8313.7|8312.5|8313.1|8311.7|20
1650472690000|2022-04-20 16:38:10|8313.5|8312.6|8313.6|8312.1|8313.6|8312.6|8313.2|8312|11
1650472700000|2022-04-20 16:38:20|8313.5|8312|8313.2|8311.7|8313.5|8312.2|8313.1|8311.6|26
1650472710000|2022-04-20 16:38:30|8313.1|8311.6|8312.7|8311.8|8313.2|8311.9|8312.7|8311.5|13
1650472720000|2022-04-20 16:38:40|8312.6|8311.7|8312.6|8311.7|8312.7|8311.8|8312.5|8311.6|16
1650472730000|2022-04-20 16:38:50|8312.9|8311.4|8312.2|8311.3|8312.9|8311.7|8312.1|8311.2|11
1650472740000|2022-04-20 16:39:00|8312.4|8311.5|8312.1|8311.2|8312.5|8311.5|8312|8311|17
1650472750000|2022-04-20 16:39:10|8312.2|8311.3|8312.3|8311.4|8312.4|8311.5|8312.1|8311.2|12
1650472760000|2022-04-20 16:39:20|8312.2|8311.3|8312.5|8311|8312.5|8311.5|8312.1|8311|13
1650472770000|2022-04-20 16:39:30|8312.2|8311.3|8312.4|8310.9|8312.4|8311.4|8312|8310.8|11
1650472780000|2022-04-20 16:39:40|8312.1|8311.2|8312.1|8311.2|8312.2|8311.3|8312|8311.1|7
1650472790000|2022-04-20 16:39:50|8312|8311.1|8312|8311.1|8312.1|8311.2|8311.6|8310.6|22
1650472800000|2022-04-20 16:40:00|8312.3|8310.8|8312|8311.1|8312.4|8311.2|8311.8|8310.7|18
1650472810000|2022-04-20 16:40:10|8312.3|8310.8|8311.6|8310.7|8312.3|8311|8311.4|8310.3|24
1650472820000|2022-04-20 16:40:20|8311.5|8310.6|8312|8310.5|8312|8310.8|8311.4|8310.2|9
1650472830000|2022-04-20 16:40:30|8311.7|8310.8|8311.5|8310.6|8311.7|8310.8|8311.4|8310.5|5
1650472840000|2022-04-20 16:40:40|8311.7|8310.8|8311.8|8310.9|8312|8310.9|8311.7|8310.5|7
1650472850000|2022-04-20 16:40:50|8311.7|8310.8|8311.5|8310.6|8312.2|8310.9|8311.4|8310.5|12
1650472860000|2022-04-20 16:41:00|8311.6|8310.7|8311.7|8310.8|8311.7|8310.8|8311.6|8310.7|2
1650472870000|2022-04-20 16:41:10|8311.6|8310.7|8311.7|8310.8|8311.7|8310.8|8311.5|8310.6|8
1650472880000|2022-04-20 16:41:20|8311.6|8310.7|8311.6|8310.7|8311.8|8310.9|8311.5|8310.6|14
1650472890000|2022-04-20 16:41:30|8311.5|8310.6|8311.4|8310.5|8311.6|8310.7|8310.8|8309.8|24
1650472900000|2022-04-20 16:41:40|8311.3|8310.4|8311.4|8310.5|8311.5|8310.6|8311.3|8310.4|16
1650472910000|2022-04-20 16:41:50|8311.5|8310.6|8311.5|8310.6|8311.6|8310.7|8311.4|8310.5|13
1650472920000|2022-04-20 16:42:00|8311.4|8310.5|8311|8310.1|8311.6|8310.7|8310.9|8310|19
1650472930000|2022-04-20 16:42:10|8310.8|8309.9|8311.1|8310.2|8311.2|8310.3|8310.8|8309.9|13
1650472940000|2022-04-20 16:42:20|8311|8310.1|8311.4|8310.5|8311.4|8310.5|8310.9|8310|9
1650472950000|2022-04-20 16:42:30|8311.5|8310.6|8311|8310.1|8311.5|8310.6|8311|8310.1|17
1650472960000|2022-04-20 16:42:40|8311.1|8310.2|8311.1|8310.2|8311.4|8310.3|8311|8309.8|10
1650472970000|2022-04-20 16:42:50|8311|8310.1|8311.3|8310.4|8311.7|8310.6|8310.8|8309.9|27
1650472980000|2022-04-20 16:43:00|8311.2|8310.3|8311.1|8310.2|8311.4|8310.3|8310.8|8309.9|13
1650472990000|2022-04-20 16:43:10|8311|8310.1|8311.3|8310.4|8311.4|8310.5|8311|8310.1|12
1650473000000|2022-04-20 16:43:20|8311.2|8310.3|8311.4|8310.5|8311.7|8310.6|8311.2|8310.1|12
1650473010000|2022-04-20 16:43:30|8311.3|8310.4|8311.4|8310.5|8311.5|8310.6|8311.3|8310.4|10
1650473020000|2022-04-20 16:43:40|8311.3|8310.4|8311.1|8310.2|8311.6|8310.7|8311.1|8309.8|14
1650473030000|2022-04-20 16:43:50|8311|8310.1|8311.3|8310.4|8311.4|8310.5|8311|8310.1|8
1650473040000|2022-04-20 16:44:00|8311.6|8310.1|8311.5|8310.6|8312|8310.8|8311.3|8310.1|14
1650473050000|2022-04-20 16:44:10|8311.4|8310.5|8311.5|8310|8311.7|8310.5|8311.4|8310|8
1650473060000|2022-04-20 16:44:20|8311.6|8310.1|8310.9|8310|8311.7|8310.5|8310.9|8309.8|16
1650473070000|2022-04-20 16:44:30|8311|8310.1|8311.1|8310.2|8311.3|8310.2|8310.9|8309.8|10
1650473080000|2022-04-20 16:44:40|8311|8310.1|8311.1|8310.2|8311.1|8310.2|8311|8310.1|2
1650473090000|2022-04-20 16:44:50|8311|8310.1|8310.9|8310|8311|8310.1|8310.9|8310|6
1650473100000|2022-04-20 16:45:00|8310.8|8309.9|8310.3|8309.4|8311|8310|8310.3|8309.4|22
1650473110000|2022-04-20 16:45:10|8310.4|8309.5|8310.4|8309.5|8310.7|8309.6|8310.3|8309.2|12
1650473120000|2022-04-20 16:45:20|8310.3|8309.4|8310.3|8309.4|8310.7|8309.7|8310.1|8309.1|21
1650473130000|2022-04-20 16:45:30|8310.6|8309.1|8310.6|8309.1|8310.6|8309.4|8310.3|8309|7
1650473140000|2022-04-20 16:45:40|8310.4|8309.5|8311|8309.5|8311|8309.6|8310.4|8309.3|12
1650473150000|2022-04-20 16:45:50|8310.9|8309.4|8310.7|8309.8|8310.9|8309.8|8310.4|8309.3|7
1650473160000|2022-04-20 16:46:00|8310.8|8309.9|8310.7|8309.8|8310.8|8309.9|8310.7|8309.8|4
1650473170000|2022-04-20 16:46:10|8310.8|8309.9|8311.3|8310.4|8311.7|8310.5|8310.8|8309.7|16
1650473180000|2022-04-20 16:46:20|8311.2|8310.3|8311.5|8310|8311.5|8310.4|8311.1|8310|5
1650473190000|2022-04-20 16:46:30|8311.4|8309.9|8311.1|8309.6|8311.4|8310.2|8310.6|8309.3|24
1650473200000|2022-04-20 16:46:40|8311|8309.5|8310.5|8309|8311.1|8309.8|8310.1|8308.9|16
1650473210000|2022-04-20 16:46:50|8310.4|8308.9|8309.5|8308.6|8310.4|8308.9|8309.3|8308.4|12
1650473220000|2022-04-20 16:47:00|8309.4|8308.5|8309.2|8308.3|8309.7|8308.6|8309.1|8308|16
1650473230000|2022-04-20 16:47:10|8309.1|8308.2|8310.1|8308.6|8310.1|8309|8309.1|8308.2|18
1650473240000|2022-04-20 16:47:20|8310|8308.5|8310.1|8308.6|8310.1|8308.6|8310|8308.5|6
1650473250000|2022-04-20 16:47:30|8310|8308.5|8310.1|8308.6|8310.1|8308.6|8310|8308.5|2
1650473260000|2022-04-20 16:47:40|8310|8308.5|8310|8308.5|8310.1|8309|8309.7|8308.4|16
1650473270000|2022-04-20 16:47:50|8310.1|8308.6|8309.9|8309|8310.1|8309|8309.7|8308.5|5
1650473280000|2022-04-20 16:48:00|8310.3|8308.8|8309.8|8308.9|8310.3|8309.1|8309.7|8308.6|14
1650473290000|2022-04-20 16:48:10|8309.7|8308.8|8310|8308.5|8310|8308.9|8309.6|8308.5|7
1650473300000|2022-04-20 16:48:20|8309.7|8308.8|8309.7|8308.8|8310|8308.9|8309.6|8308.5|8
1650473310000|2022-04-20 16:48:30|8310.2|8309.3|8310.2|8309.3|8310.2|8309.3|8309.9|8309|14
1650473320000|2022-04-20 16:48:40|8310.3|8309.4|8310.4|8309.5|8310.6|8309.5|8310.2|8309|13
1650473330000|2022-04-20 16:48:50|8310.2|8309.3|8310.6|8309.1|8310.6|8309.4|8310.1|8309|15
1650473340000|2022-04-20 16:49:00|8310.5|8309|8310.1|8309.2|8310.6|8309.4|8310.1|8309|6
1650473350000|2022-04-20 16:49:10|8310.2|8309.3|8310.2|8309.3|8310.7|8309.6|8309.9|8309|14
1650473360000|2022-04-20 16:49:20|8310.1|8309.2|8310.1|8309.2|8310.2|8309.3|8310.1|8309.2|5
1650473380000|2022-04-20 16:49:40|8310|8309.1|8310.1|8309.2|8310.1|8309.2|8310|8309.1|4
1650473390000|2022-04-20 16:49:50|8310|8309.1|8310.2|8309.3|8310.5|8309.3|8309.9|8308.9|12
1650473400000|2022-04-20 16:50:00|8310.4|8308.9|8309.6|8308.7|8310.4|8309.3|8309.6|8308.7|13
1650473410000|2022-04-20 16:50:10|8309.5|8308.6|8309.5|8308.6|8309.6|8308.7|8309.5|8308.6|5
1650473420000|2022-04-20 16:50:20|8309.4|8308.5|8309.3|8308.4|8309.5|8308.6|8309.3|8308.4|4
1650473430000|2022-04-20 16:50:30|8309.4|8308.5|8309.4|8308.5|8309.7|8308.5|8309.4|8308.1|7
1650473440000|2022-04-20 16:50:40|8309.3|8308.4|8309.4|8307.9|8309.4|8308.4|8309.1|8307.9|4
1650473450000|2022-04-20 16:50:50|8309.1|8308.2|8309.7|8308.2|8309.8|8308.6|8309.1|8308.2|13
1650473460000|2022-04-20 16:51:00|8309.6|8308.1|8309.7|8308.2|8309.7|8308.5|8309.4|8308.1|6
1650473470000|2022-04-20 16:51:10|8309.6|8308.1|8309.6|8308.1|8309.7|8308.2|8309.6|8308.1|5
1650473480000|2022-04-20 16:51:20|8309.7|8308.2|8309.7|8308.2|8309.7|8308.2|8309.6|8308.1|5
1650473490000|2022-04-20 16:51:30|8309.8|8308.3|8309.4|8308.5|8309.8|8308.6|8309.3|8308.1|11
1650473500000|2022-04-20 16:51:40|8309.7|8308.2|8308.4|8307.5|8309.7|8308.4|8308.4|8307.5|10
1650473510000|2022-04-20 16:51:50|8308.3|8307.4|8308.6|8307.7|8308.9|8307.8|8308.3|8307.2|24
1650473520000|2022-04-20 16:52:00|8308.9|8307.4|8308.7|8307.8|8309.1|8307.8|8308.7|8307.3|14
1650473530000|2022-04-20 16:52:10|8308.8|8307.9|8308.3|8306.8|8308.9|8307.9|8308.2|8306.7|12
1650473540000|2022-04-20 16:52:20|8308.4|8306.9|8308.2|8306.7|8308.4|8306.9|8308.2|8306.7|9
1650473550000|2022-04-20 16:52:30|8308.1|8306.6|8307.8|8306.9|8308.3|8307.1|8307.7|8306.5|18
1650473560000|2022-04-20 16:52:40|8307.7|8306.8|8307.6|8306.7|8308|8307|8307.5|8306.4|13
1650473570000|2022-04-20 16:52:50|8307.5|8306.6|8307.4|8306.5|8307.6|8306.7|8307.3|8306.4|5
1650473580000|2022-04-20 16:53:00|8307.3|8306.4|8307.8|8306.9|8308|8307|8307.2|8306.3|11
1650473590000|2022-04-20 16:53:10|8307.9|8307|8308.1|8306.6|8308.2|8307.1|8307.9|8306.6|5
1650473600000|2022-04-20 16:53:20|8308|8306.5|8307.8|8306.9|8308.3|8307.2|8307.8|8306.5|15
1650473610000|2022-04-20 16:53:30|8308.1|8306.6|8307.8|8306.9|8308.1|8307|8307.7|8306.5|17
1650473620000|2022-04-20 16:53:40|8308.1|8306.6|8308|8307.1|8308.1|8307.1|8307.7|8306.5|14
1650473630000|2022-04-20 16:53:50|8308.1|8307.2|8308.1|8307.2|8308.4|8307.4|8308|8306.8|15
1650473640000|2022-04-20 16:54:00|8308.4|8306.9|8308.2|8307.3|8308.4|8307.3|8308.1|8306.9|5
1650473650000|2022-04-20 16:54:10|8308.1|8307.2|8308.2|8307.3|8308.6|8307.6|8308.1|8306.8|17
1650473660000|2022-04-20 16:54:20|8308.1|8307.2|8307.9|8307|8308.3|8307.2|8307.9|8306.7|11
1650473670000|2022-04-20 16:54:30|8308|8307.1|8308.2|8306.7|8308.2|8307.1|8307.9|8306.6|5
1650473680000|2022-04-20 16:54:40|8308.1|8306.6|8307.7|8306.8|8308.1|8307|8307.6|8306.5|14
1650473690000|2022-04-20 16:54:50|8307.8|8306.9|8307.7|8306.8|8308.2|8307.1|8307.7|8306.5|20
1650473700000|2022-04-20 16:55:00|8307.8|8306.9|8307.4|8306.5|8307.9|8306.9|8307.4|8306.4|17
1650473710000|2022-04-20 16:55:10|8307.5|8306.6|8307.3|8306.4|8307.9|8306.7|8307.3|8306.1|19
1650473720000|2022-04-20 16:55:20|8307.4|8306.5|8307.7|8306.8|8307.8|8306.8|8307.3|8306|19
1650473730000|2022-04-20 16:55:30|8307.8|8306.9|8308|8307.1|8308|8307.1|8307.7|8306.8|11
1650473740000|2022-04-20 16:55:40|8308.3|8306.8|8308.2|8306.7|8308.3|8307.1|8307.8|8306.6|9
1650473750000|2022-04-20 16:55:50|8308.3|8306.8|8308.3|8306.8|8308.3|8307|8307.9|8306.7|10
1650473760000|2022-04-20 16:56:00|8308|8307.1|8308|8307.1|8308.4|8307.3|8307.9|8306.7|23
1650473770000|2022-04-20 16:56:10|8307.9|8307|8307.8|8306.3|8307.9|8307|8307.7|8306.3|11
1650473780000|2022-04-20 16:56:20|8307.9|8306.4|8307.9|8306.4|8308|8306.5|8307.8|8306.3|12
1650473790000|2022-04-20 16:56:30|8307.8|8306.3|8307.5|8306.6|8307.9|8306.7|8307.4|8306.1|21
1650473800000|2022-04-20 16:56:40|8307.6|8306.7|8307.7|8306.8|8307.9|8307|8307.5|8306.6|16
1650473810000|2022-04-20 16:56:50|8307.8|8306.9|8307.7|8306.8|8307.8|8306.9|8307.7|8306.8|4
1650473820000|2022-04-20 16:57:00|8307.6|8306.7|8307.8|8306.3|8307.8|8306.8|8307.5|8306.3|6
1650473830000|2022-04-20 16:57:10|8307.9|8306.4|8307.4|8306.5|8308.1|8306.8|8307.4|8306.2|24
1650473840000|2022-04-20 16:57:20|8307.7|8306.2|8307.4|8306.5|8307.8|8306.5|8307.4|8306.2|4
1650473850000|2022-04-20 16:57:30|8307.5|8306.6|8307.5|8306.6|8307.6|8306.7|8307.4|8306.5|9
1650473860000|2022-04-20 16:57:40|8307.6|8306.7|8308|8307.1|8308|8307.1|8307.5|8306.6|21
1650473870000|2022-04-20 16:57:50|8308.1|8307.2|8307.9|8307|8308.5|8307.6|8307.9|8307|23
1650473880000|2022-04-20 16:58:00|8307.8|8306.9|8308.3|8306.8|8308.4|8307.2|8307.8|8306.6|17
1650473890000|2022-04-20 16:58:10|8308.2|8306.7|8308|8307.1|8308.4|8307.2|8307.9|8306.7|19
1650473900000|2022-04-20 16:58:20|8308.3|8306.8|8308.1|8307.2|8308.3|8307.2|8308|8306.7|9
1650473910000|2022-04-20 16:58:30|8308.3|8306.8|8307.9|8307|8308.4|8307.3|8307.8|8306.7|19
1650473920000|2022-04-20 16:58:40|8308|8307.1|8308.5|8307|8308.5|8307.3|8307.8|8306.9|13
1650473930000|2022-04-20 16:58:50|8308.4|8306.9|8308.4|8306.9|8308.5|8307.2|8308.1|8306.8|7
1650473940000|2022-04-20 16:59:00|8308.5|8307|8308.2|8306.7|8308.5|8307.3|8307.7|8306.6|21
1650473950000|2022-04-20 16:59:10|8307.9|8307|8308.6|8307.1|8308.6|8307.4|8307.9|8306.9|14
1650473960000|2022-04-20 16:59:20|8308.5|8307.6|8308.6|8307.7|8308.8|8307.7|8308.3|8307.2|19
1650473970000|2022-04-20 16:59:30|8308.7|8307.8|8308.1|8307.2|8308.7|8307.8|8307.6|8306.6|23
1650473980000|2022-04-20 16:59:40|8308.2|8307.3|8308.4|8307.5|8308.7|8307.5|8307.8|8306.8|28
1650473990000|2022-04-20 16:59:50|8308.5|8307.6|8308.6|8307.7|8309.1|8308|8308.4|8307.1|18
1650474000000|2022-04-20 17:00:00|8308.5|8307.6|8308.5|8307|8308.6|8307.6|8308.1|8306.9|21
1650474010000|2022-04-20 17:00:10|8308.4|8306.9|8308.5|8307|8308.6|8307.4|8308|8306.7|23
1650474020000|2022-04-20 17:00:20|8308.4|8306.9|8307.4|8306.5|8308.4|8307.4|8307.4|8306.5|23
1650474030000|2022-04-20 17:00:30|8307.3|8306.4|8307.5|8306.6|8307.6|8306.7|8307.3|8306.1|9
1650474040000|2022-04-20 17:00:40|8307.6|8306.7|8307.6|8306.1|8307.7|8306.7|8307.2|8306.1|22
1650474050000|2022-04-20 17:00:50|8307.7|8306.2|8307.5|8306.6|8307.8|8306.6|8307.3|8306.2|14
1650474060000|2022-04-20 17:01:00|8307.6|8306.7|8308.4|8306.9|8308.5|8307.4|8307.6|8306.7|24
1650474070000|2022-04-20 17:01:10|8308.5|8307|8308|8307.1|8308.5|8307.2|8308|8306.8|17
1650474080000|2022-04-20 17:01:20|8307.9|8307|8308.1|8307.2|8308.4|8307.2|8307.9|8306.7|12
1650474090000|2022-04-20 17:01:30|8308.4|8306.9|8308.7|8307.2|8308.8|8307.5|8308.1|8306.9|20
1650474100000|2022-04-20 17:01:40|8308.3|8307.4|8308.2|8307.3|8308.5|8307.4|8308.1|8306.9|10
1650474110000|2022-04-20 17:01:50|8308.3|8307.4|8308.4|8307.5|8308.6|8307.5|8308.2|8307.1|11
1650474120000|2022-04-20 17:02:00|8308.5|8307.6|8307.6|8306.7|8308.5|8307.6|8307.6|8306.5|21
1650474130000|2022-04-20 17:02:10|8307.9|8306.4|8307|8306.1|8308|8306.8|8307|8305.7|35
1650474140000|2022-04-20 17:02:20|8307.1|8306.2|8307.1|8306.2|8307.4|8306.2|8306.7|8305.5|33
1650474150000|2022-04-20 17:02:30|8307.3|8305.8|8307|8305.5|8307.4|8306.2|8306.8|8305.5|16
1650474160000|2022-04-20 17:02:40|8306.9|8305.4|8307.1|8306.2|8307.4|8306.2|8306.8|8305.4|17
1650474170000|2022-04-20 17:02:50|8307.2|8306.3|8307.3|8305.8|8307.4|8306.3|8306.8|8305.7|18
1650474180000|2022-04-20 17:03:00|8307.4|8305.9|8307.4|8305.9|8307.7|8306.5|8307.1|8305.7|29
1650474190000|2022-04-20 17:03:10|8307.5|8306|8306.7|8305.8|8307.5|8306.1|8306.7|8305.6|20
1650474200000|2022-04-20 17:03:20|8307|8305.5|8306.9|8305.4|8307|8305.8|8306.1|8305|32
1650474210000|2022-04-20 17:03:30|8306.8|8305.3|8306.6|8305.7|8306.9|8305.7|8306.4|8305.1|19
1650474220000|2022-04-20 17:03:40|8306.7|8305.8|8306.8|8305.9|8307|8306|8306.5|8305.3|17
1650474230000|2022-04-20 17:03:50|8306.9|8306|8306.9|8305.4|8307.2|8306.1|8306.5|8305.3|24
1650474240000|2022-04-20 17:04:00|8307|8305.5|8307.2|8305.7|8307.3|8306|8306.6|8305.4|24
1650474250000|2022-04-20 17:04:10|8307.3|8305.8|8307.1|8305.6|8307.3|8306|8306.8|8305.5|25
1650474260000|2022-04-20 17:04:20|8307.2|8305.7|8307.3|8305.8|8307.3|8305.8|8307.1|8305.6|4
1650474270000|2022-04-20 17:04:30|8307.4|8305.9|8307.3|8305.8|8307.4|8305.9|8307.3|8305.8|2
1650474280000|2022-04-20 17:04:40|8307.4|8305.9|8307.1|8306.2|8307.4|8306.2|8307|8305.7|16
1650474290000|2022-04-20 17:04:50|8307.2|8306.3|8307.3|8306.4|8307.6|8306.4|8307.1|8305.8|19
1650474300000|2022-04-20 17:05:00|8307.2|8306.3|8307.1|8306.2|8307.6|8306.5|8307|8305.8|17
1650474310000|2022-04-20 17:05:10|8307|8306.1|8307.2|8306.3|8307.5|8306.4|8307|8305.8|12
1650474320000|2022-04-20 17:05:20|8307.3|8306.4|8307.3|8306.4|8307.6|8306.5|8307.2|8305.9|16
1650474330000|2022-04-20 17:05:30|8307.7|8306.2|8307.7|8306.2|8307.8|8306.6|8307.4|8306.2|14
1650474340000|2022-04-20 17:05:40|8307.6|8306.1|8307.5|8306|8307.6|8306.1|8307.5|8306|2
1650474350000|2022-04-20 17:05:50|8307.4|8306.5|8307.6|8306.1|8307.7|8306.5|8307|8305.9|13
1650474360000|2022-04-20 17:06:00|8307.3|8306.4|8307.6|8306.1|8307.7|8306.5|8307.3|8305.9|11
1650474370000|2022-04-20 17:06:10|8307.5|8306|8307.8|8306.3|8307.9|8306.6|8307|8305.8|13
1650474380000|2022-04-20 17:06:20|8307.9|8306.4|8307.3|8306.4|8307.9|8306.5|8307.3|8306.2|8
1650474390000|2022-04-20 17:06:30|8307.6|8306.1|8307.4|8306.5|8307.7|8306.6|8307.4|8306.1|7
1650474400000|2022-04-20 17:06:40|8307.3|8306.4|8307.5|8306.6|8307.7|8306.6|8307.3|8306|12
1650474410000|2022-04-20 17:06:50|8307.6|8306.7|8307.9|8306.4|8307.9|8306.7|8307.5|8306.3|7
1650474420000|2022-04-20 17:07:00|8308|8306.5|8307.7|8306.8|8308|8306.8|8307.6|8306.4|4
1650474430000|2022-04-20 17:07:10|8308.1|8306.6|8308.3|8306.8|8308.4|8307|8307.9|8306.6|14
1650474440000|2022-04-20 17:07:20|8308.2|8306.7|8308.4|8306.9|8308.4|8307.3|8308.1|8306.7|14
1650474450000|2022-04-20 17:07:30|8308.3|8306.8|8308.5|8307|8308.6|8307.4|8308.3|8306.8|10
1650474460000|2022-04-20 17:07:40|8308.6|8307.1|8308.8|8307.3|8308.8|8307.6|8308.2|8307|12
1650474470000|2022-04-20 17:07:50|8308.5|8307.6|8308.6|8307.1|8308.8|8307.6|8308.5|8307|18
1650474480000|2022-04-20 17:08:00|8308.5|8307|8308.6|8307.1|8308.7|8307.4|8308.2|8306.7|20
1650474490000|2022-04-20 17:08:10|8308.7|8307.2|8309.3|8307.8|8309.6|8308.3|8308.4|8307.1|27
1650474500000|2022-04-20 17:08:20|8309.2|8307.7|8309.1|8307.6|8309.4|8308.2|8308.8|8307.6|9
1650474510000|2022-04-20 17:08:30|8308.9|8308|8309|8308.1|8309.3|8308.1|8308.8|8307.6|19
1650474520000|2022-04-20 17:08:40|8308.9|8308|8309.1|8307.6|8309.3|8308|8308.9|8307.6|9
1650474530000|2022-04-20 17:08:50|8309|8307.5|8309.1|8307.6|8309.2|8308|8308.6|8307.4|24
1650474540000|2022-04-20 17:09:00|8309|8307.5|8309.2|8307.7|8309.2|8308.1|8308.8|8307.5|13
1650474550000|2022-04-20 17:09:10|8308.7|8307.8|8309.1|8307.6|8309.2|8308|8308.7|8307.6|9
1650474560000|2022-04-20 17:09:20|8309|8307.5|8309.1|8307.6|8309.1|8307.6|8309|8307.5|8
1650474570000|2022-04-20 17:09:30|8309|8307.5|8309|8307.5|8309.1|8307.6|8309|8307.5|7
1650474580000|2022-04-20 17:09:40|8309.1|8307.6|8308.6|8307.7|8309.2|8307.9|8308.5|8307.3|14
1650474590000|2022-04-20 17:09:50|8308.3|8307.4|8308.4|8306.9|8308.5|8307.4|8308.1|8306.8|6
1650474600000|2022-04-20 17:10:00|8308.3|8306.8|8308.2|8306.7|8308.4|8307.2|8307.9|8306.7|12
1650474610000|2022-04-20 17:10:10|8308.1|8306.6|8307.9|8306.4|8308.2|8306.8|8307.6|8306.4|10
1650474620000|2022-04-20 17:10:20|8307.8|8306.3|8307.7|8306.2|8307.8|8306.3|8307.1|8306|10
1650474630000|2022-04-20 17:10:30|8307.8|8306.3|8307.3|8305.8|8307.8|8306.3|8306.8|8305.7|13
1650474640000|2022-04-20 17:10:40|8307.2|8305.7|8307.4|8305.9|8307.4|8305.9|8307.1|8305.6|6
1650474650000|2022-04-20 17:10:50|8307.1|8306.2|8307.6|8306.1|8307.7|8306.4|8307.1|8306|10
1650474660000|2022-04-20 17:11:00|8307.7|8306.2|8307.3|8306.4|8307.7|8306.5|8307.3|8306.1|9
1650474670000|2022-04-20 17:11:10|8307.2|8306.3|8307.8|8306.3|8307.8|8306.5|8307.1|8305.9|12
1650474680000|2022-04-20 17:11:20|8307.7|8306.2|8307.7|8306.2|8307.7|8306.5|8307.2|8306|14
1650474690000|2022-04-20 17:11:30|8307.6|8306.1|8307.8|8306.3|8307.8|8306.6|8307.3|8306.1|6
1650474700000|2022-04-20 17:11:40|8307.7|8306.2|8307.6|8306.1|8307.8|8306.3|8307.6|8306.1|6
1650474710000|2022-04-20 17:11:50|8307.7|8306.2|8307.6|8306.1|8307.7|8306.2|8307.6|8306.1|6
1650474720000|2022-04-20 17:12:00|8307.5|8306|8307.5|8306|8307.6|8306.1|8307.4|8305.9|9
1650474730000|2022-04-20 17:12:10|8307.2|8306.3|8307.5|8306|8307.6|8306.3|8307.1|8305.9|16
1650474740000|2022-04-20 17:12:20|8307.6|8306.1|8307.6|8306.1|8307.7|8306.3|8307.1|8306|13
1650474750000|2022-04-20 17:12:30|8307.5|8306|8307.4|8305.9|8307.6|8306.1|8307.4|8305.9|6
1650474760000|2022-04-20 17:12:40|8307.3|8305.8|8307.3|8305.8|8307.6|8306.3|8307|8305.8|15
1650474770000|2022-04-20 17:12:50|8306.9|8306|8306.8|8305.9|8307.4|8306.3|8306.8|8305.7|15
1650474780000|2022-04-20 17:13:00|8306.9|8306|8307.4|8305.9|8307.4|8306|8306.9|8305.7|8
1650474790000|2022-04-20 17:13:10|8307.3|8305.8|8307|8306.1|8307.4|8306.1|8306.9|8305.7|7
1650474800000|2022-04-20 17:13:20|8307.3|8305.8|8306.9|8306|8307.3|8306|8306.8|8305.6|14
1650474810000|2022-04-20 17:13:30|8307.2|8305.7|8306.9|8305.4|8307.2|8305.9|8306.6|8305.4|13
1650474820000|2022-04-20 17:13:40|8307.1|8305.6|8306.8|8305.9|8307.1|8306|8306.7|8305.5|11
1650474830000|2022-04-20 17:13:50|8306.9|8306|8306.9|8306|8307.4|8306.1|8306.9|8305.7|9
1650474840000|2022-04-20 17:14:00|8307|8306.1|8306.8|8305.9|8307.2|8306.3|8306.8|8305.9|6
1650474850000|2022-04-20 17:14:10|8306.9|8306|8307.1|8306.2|8307.1|8306.2|8306.9|8306|2
1650474860000|2022-04-20 17:14:20|8307|8306.1|8307.4|8305.9|8307.5|8306.3|8307|8305.9|9
1650474870000|2022-04-20 17:14:30|8307.3|8305.8|8307.1|8306.2|8307.4|8306.3|8307.1|8305.8|7
1650474880000|2022-04-20 17:14:40|8307.2|8306.3|8306.7|8305.8|8307.4|8306.3|8306.7|8305.4|16
1650474890000|2022-04-20 17:14:50|8307|8305.5|8306.9|8306|8307.1|8306|8306.7|8305.4|14
1650474900000|2022-04-20 17:15:00|8307.1|8305.6|8306.9|8305.4|8307.1|8305.9|8306.7|8305.4|18
1650474910000|2022-04-20 17:15:10|8307|8305.5|8307|8305.5|8307.1|8305.6|8306.9|8305.4|7
1650474920000|2022-04-20 17:15:20|8307.1|8305.6|8306.9|8305.4|8307.1|8305.8|8306.6|8305.4|8
1650474930000|2022-04-20 17:15:30|8307|8305.5|8306.3|8305.4|8307|8305.8|8306.3|8305|19
1650474940000|2022-04-20 17:15:40|8306.6|8305.1|8307|8305.5|8307|8306|8306.3|8305.1|22
1650474950000|2022-04-20 17:15:50|8306.9|8305.4|8307|8305.5|8307|8305.5|8306.9|8305.4|2
1650474960000|2022-04-20 17:16:00|8306.7|8305.8|8306.8|8305.3|8307.3|8306.2|8306.5|8305.3|19
1650474970000|2022-04-20 17:16:10|8306.7|8305.2|8306.6|8305.7|8306.9|8305.7|8306.6|8305.2|4
1650474980000|2022-04-20 17:16:20|8306.5|8305.6|8306.3|8305.4|8306.8|8305.7|8306|8305.1|12
1650474990000|2022-04-20 17:16:30|8306.6|8305.1|8306.6|8305.1|8306.6|8305.5|8306.4|8305|5
1650475000000|2022-04-20 17:16:40|8306.4|8305.5|8306.8|8305.3|8306.9|8305.7|8306.2|8305.3|15
1650475010000|2022-04-20 17:16:50|8306.5|8305.6|8306.8|8305.3|8307.1|8305.9|8306.5|8305.3|18
1650475020000|2022-04-20 17:17:00|8306.9|8305.4|8307|8305.5|8307.1|8305.6|8306.9|8305.4|6
1650475030000|2022-04-20 17:17:10|8307.1|8305.6|8307.4|8305.9|8307.5|8306.3|8306.9|8305.6|22
1650475040000|2022-04-20 17:17:20|8307.2|8306.3|8307.3|8306.4|8307.6|8306.5|8307.1|8305.9|18
1650475050000|2022-04-20 17:17:30|8307.6|8306.1|8307.4|8306.5|8307.7|8306.7|8307.4|8306.1|8
1650475060000|2022-04-20 17:17:40|8307.3|8306.4|8307.2|8306.3|8307.6|8306.4|8307.1|8305.9|14
1650475070000|2022-04-20 17:17:50|8307.6|8306.1|8307.4|8306.5|8307.7|8306.7|8307.3|8306.1|12
1650475080000|2022-04-20 17:18:00|8307.7|8306.2|8307.9|8306.4|8307.9|8306.7|8307.3|8306.1|19
1650475090000|2022-04-20 17:18:10|8307.8|8306.3|8307.7|8306.2|8307.9|8306.6|8307.4|8306.2|14
1650475100000|2022-04-20 17:18:20|8307.8|8306.3|8307.5|8306.6|8307.8|8306.6|8307.4|8306.3|6
1650475110000|2022-04-20 17:18:30|8307.4|8306.5|8307.2|8306.3|8307.5|8306.5|8307.2|8306|8
1650475120000|2022-04-20 17:18:40|8307.3|8306.4|8307.2|8306.3|8307.6|8306.5|8307.2|8306|7
1650475130000|2022-04-20 17:18:50|8307.5|8306|8307.4|8305.9|8307.6|8306.4|8307.2|8305.9|15
1650475140000|2022-04-20 17:19:00|8307.3|8305.8|8308.2|8306.7|8308.2|8306.7|8307.3|8305.8|18
1650475150000|2022-04-20 17:19:10|8307.9|8307|8307.4|8306.5|8308.2|8307|8307.2|8306|29
1650475160000|2022-04-20 17:19:20|8307.7|8306.2|8307.4|8306.5|8307.8|8306.7|8307.4|8306.2|15
1650475170000|2022-04-20 17:19:30|8307.7|8306.2|8307.5|8306.6|8307.8|8306.6|8307.3|8306|14
1650475180000|2022-04-20 17:19:40|8307.8|8306.3|8307.7|8306.2|8307.9|8306.7|8307.5|8306.2|19
1650475190000|2022-04-20 17:19:50|8307.9|8306.4|8307.8|8306.3|8307.9|8306.8|8307.4|8306.3|14
1650475200000|2022-04-20 17:20:00|8307.4|8306.5|8307.1|8306.2|8307.7|8306.5|8307.1|8305.9|12
1650475210000|2022-04-20 17:20:10|8307.2|8306.3|8307.2|8306.3|8307.3|8306.4|8307|8306.1|12
1650475220000|2022-04-20 17:20:20|8307.1|8306.2|8307|8306.1|8307.2|8306.3|8306.9|8306|16
1650475230000|2022-04-20 17:20:30|8307.1|8306.2|8306.9|8306|8307.1|8306.2|8306.9|8306|11
1650475240000|2022-04-20 17:20:40|8306.8|8305.9|8306.7|8305.8|8306.9|8306|8306.6|8305.7|6
1650475250000|2022-04-20 17:20:50|8306.6|8305.7|8307.3|8306.4|8307.4|8306.5|8306.6|8305.7|13
1650475260000|2022-04-20 17:21:00|8307.4|8306.5|8307.3|8306.4|8307.4|8306.5|8307.3|8306.4|8
1650475270000|2022-04-20 17:21:10|8307.4|8306.5|8307.6|8306.1|8307.7|8306.5|8307.1|8306|10
1650475280000|2022-04-20 17:21:20|8307.3|8306.4|8307.2|8306.3|8307.3|8306.4|8307.2|8306.3|2
1650475290000|2022-04-20 17:21:30|8307.1|8306.2|8307|8306.1|8307.2|8306.3|8307|8306.1|3
1650475300000|2022-04-20 17:21:40|8307.4|8305.9|8307.5|8306|8307.5|8306.2|8306.9|8305.7|16
1650475310000|2022-04-20 17:21:50|8307.4|8305.9|8307.1|8306.2|8307.4|8306.4|8307.1|8305.8|12
1650475320000|2022-04-20 17:22:00|8307|8306.1|8307.4|8305.9|8307.4|8306.2|8307|8305.9|3
1650475330000|2022-04-20 17:22:10|8307.3|8305.8|8306.8|8305.9|8307.5|8306.2|8306.8|8305.6|19
1650475340000|2022-04-20 17:22:20|8307.1|8305.6|8307.8|8306.3|8307.8|8306.6|8306.7|8305.6|23
1650475350000|2022-04-20 17:22:30|8307.7|8306.2|8307.6|8306.1|8307.7|8306.8|8307.3|8306.1|13
1650475360000|2022-04-20 17:22:40|8307.7|8306.2|8307.6|8306.1|8307.7|8306.5|8307.4|8306.1|7
1650475370000|2022-04-20 17:22:50|8307.3|8306.4|8307.7|8306.2|8307.8|8306.6|8307.3|8306.2|7
1650475380000|2022-04-20 17:23:00|8307.8|8306.3|8307.6|8306.7|8308|8306.8|8307.4|8306.3|18
1650475390000|2022-04-20 17:23:10|8307.7|8306.8|8307.7|8306.8|8308.1|8307|8307.6|8306.5|15
1650475400000|2022-04-20 17:23:20|8308|8306.5|8307.8|8306.9|8308.2|8307|8307.6|8306.5|15
1650475410000|2022-04-20 17:23:30|8307.9|8307|8307.8|8306.9|8308.3|8307.1|8307.7|8306.5|16
1650475420000|2022-04-20 17:23:40|8307.7|8306.8|8308|8307.1|8308.4|8307.1|8307.7|8306.6|14
1650475430000|2022-04-20 17:23:50|8308.3|8306.8|8308.1|8307.2|8308.5|8307.3|8308.1|8306.8|13
1650475440000|2022-04-20 17:24:00|8308|8307.1|8308|8307.1|8308.1|8307.2|8308|8307.1|5
1650475450000|2022-04-20 17:24:10|8308.1|8307.2|8308.2|8306.7|8308.6|8307.3|8308|8306.7|20
1650475460000|2022-04-20 17:24:20|8307.9|8307|8308.1|8306.6|8308.2|8307|8307.8|8306.6|8
1650475470000|2022-04-20 17:24:30|8308.2|8306.7|8308.1|8306.6|8308.2|8306.7|8308.1|8306.6|6
1650475480000|2022-04-20 17:24:40|8308|8306.5|8308.1|8306.6|8308.2|8306.7|8308|8306.5|4
1650475490000|2022-04-20 17:24:50|8308.2|8306.7|8308.2|8306.7|8308.2|8306.7|8308.1|8306.6|3
1650475500000|2022-04-20 17:25:00|8308|8307.1|8308.2|8306.7|8308.2|8307.1|8307.9|8306.7|3
1650475510000|2022-04-20 17:25:10|8308|8307.1|8307.9|8307|8308.3|8307.1|8307.9|8306.7|12
1650475520000|2022-04-20 17:25:20|8308|8307.1|8308.2|8306.7|8308.3|8307.2|8307.9|8306.7|10
1650475530000|2022-04-20 17:25:30|8308.3|8306.8|8308.1|8307.2|8308.5|8307.3|8307.9|8306.7|14
1650475540000|2022-04-20 17:25:40|8308|8307.1|8308.2|8307.3|8308.5|8307.3|8307.9|8306.6|11
1650475550000|2022-04-20 17:25:50|8308.5|8307|8308.1|8307.2|8308.5|8307.2|8308|8306.8|14
1650475560000|2022-04-20 17:26:00|8308|8307.1|8308|8307.1|8308.5|8307.3|8308|8306.8|13
1650475570000|2022-04-20 17:26:10|8308.3|8306.8|8308|8307.1|8308.3|8307.2|8307.9|8306.8|7
1650475580000|2022-04-20 17:26:20|8308.1|8307.2|8308.9|8307.4|8308.9|8307.5|8308.1|8307.1|13
1650475590000|2022-04-20 17:26:30|8308.8|8307.3|8308.8|8307.3|8309|8307.5|8308.8|8307.3|13
1650475600000|2022-04-20 17:26:40|8308.9|8307.4|8309.1|8307.6|8309.1|8307.9|8308.7|8307.4|9
1650475610000|2022-04-20 17:26:50|8309|8307.5|8309|8307.5|8309.1|8307.6|8309|8307.5|11
1650475620000|2022-04-20 17:27:00|8309.1|8307.6|8308.9|8307.4|8309.2|8307.8|8308.6|8307.4|12
1650475630000|2022-04-20 17:27:10|8308.6|8307.7|8309|8307.5|8309|8307.8|8308.6|8307.4|11
1650475640000|2022-04-20 17:27:20|8308.9|8307.4|8309|8307.5|8309|8307.5|8308.9|8307.4|4
1650475650000|2022-04-20 17:27:30|8308.9|8307.4|8308.7|8307.8|8309|8307.8|8308.6|8307.4|6
1650475660000|2022-04-20 17:27:40|8308.8|8307.9|8309.1|8307.6|8309.1|8307.9|8308.7|8307.5|7
1650475670000|2022-04-20 17:27:50|8309|8307.5|8308.9|8308|8309.2|8308|8308.8|8307.5|9
1650475680000|2022-04-20 17:28:00|8309|8308.1|8309.3|8307.8|8309.4|8308.3|8309|8307.8|11
1650475690000|2022-04-20 17:28:10|8309.4|8307.9|8309.4|8307.9|8309.5|8308.3|8308.9|8307.7|14
1650475700000|2022-04-20 17:28:20|8309.5|8308|8309.1|8308.2|8309.5|8308.2|8309|8307.8|9
1650475710000|2022-04-20 17:28:30|8309|8308.1|8309.1|8308.2|8309.4|8308.3|8309|8307.8|11
1650475720000|2022-04-20 17:28:40|8309.2|8308.3|8309.3|8308.4|8309.4|8308.5|8309.2|8308.3|6
1650475730000|2022-04-20 17:28:50|8309.2|8308.3|8309.4|8307.9|8309.4|8308.4|8309.1|8307.9|9
1650475740000|2022-04-20 17:29:00|8309.1|8308.2|8308.9|8308|8309.1|8308.2|8308.8|8307.9|8
1650475750000|2022-04-20 17:29:10|8308.8|8307.9|8308.8|8307.9|8308.8|8307.9|8308.7|8307.8|7
1650475760000|2022-04-20 17:29:20|8308.7|8307.8|8308.4|8307.5|8308.8|8307.9|8308.4|8307.2|12
1650475770000|2022-04-20 17:29:30|8308.5|8307.6|8308.9|8307.4|8309|8307.8|8308.4|8307.1|16
1650475780000|2022-04-20 17:29:40|8308.5|8307.6|8308.5|8307.6|8308.5|8307.6|8308.4|8307.5|7
1650475790000|2022-04-20 17:29:50|8308.6|8307.1|8308.8|8307.9|8308.8|8307.9|8308.4|8307.1|10
1650475800000|2022-04-20 17:30:00|8308.9|8308|8309.4|8307.9|8309.5|8308.3|8308.9|8307.8|16
1650475810000|2022-04-20 17:30:10|8309.3|8307.8|8309.4|8307.9|8309.4|8307.9|8309.2|8307.7|6
1650475820000|2022-04-20 17:30:20|8309.3|8307.8|8309.2|8308.3|8309.5|8308.5|8309.2|8307.8|11
1650475830000|2022-04-20 17:30:30|8309.1|8308.2|8309.3|8307.8|8309.4|8308.3|8309|8307.8|8
1650475840000|2022-04-20 17:30:40|8309.1|8308.2|8309.2|8308.3|8309.2|8308.3|8309.1|8308.2|6
1650475850000|2022-04-20 17:30:50|8309.4|8307.9|8309.5|8308|8309.6|8308.3|8309.2|8307.9|10
1650475860000|2022-04-20 17:31:00|8309.4|8307.9|8309.4|8307.9|8309.4|8307.9|8309.4|8307.9|1
1650475870000|2022-04-20 17:31:10|8309.5|8308|8309|8308.1|8309.5|8308.2|8309|8307.8|5
1650475880000|2022-04-20 17:31:20|8309.1|8308.2|8309|8308.1|8309.1|8308.2|8309|8308.1|2
1650475890000|2022-04-20 17:31:30|8309.3|8307.8|8309.2|8307.7|8309.4|8308.2|8309|8307.6|14
1650475900000|2022-04-20 17:31:40|8309.1|8307.6|8309.1|8307.6|8309.2|8307.7|8309.1|8307.6|9
1650475910000|2022-04-20 17:31:50|8309|8307.5|8308.5|8307.6|8309.1|8307.8|8308.5|8307.5|8
1650475920000|2022-04-20 17:32:00|8308.4|8307.5|8308.5|8307.6|8308.7|8307.8|8308.4|8307.5|6
1650475930000|2022-04-20 17:32:10|8308.6|8307.7|8308.5|8307.6|8308.8|8307.7|8308.5|8307.3|4
1650475940000|2022-04-20 17:32:20|8308.4|8307.5|8308.6|8307.1|8308.7|8307.5|8308.3|8307.1|5
1650475950000|2022-04-20 17:32:30|8308.8|8307.3|8308.5|8307.6|8308.9|8307.7|8308.4|8307.3|18
1650475960000|2022-04-20 17:32:40|8308.8|8307.3|8309.2|8308.3|8309.2|8308.3|8308.8|8307.3|6
1650475970000|2022-04-20 17:32:50|8309.1|8308.2|8309.3|8307.8|8309.3|8308.2|8308.9|8307.6|9
1650475980000|2022-04-20 17:33:00|8309.4|8307.9|8308.9|8308|8309.5|8308.3|8308.9|8307.9|10
1650475990000|2022-04-20 17:33:10|8309|8308.1|8309|8308.1|8309.3|8308.2|8308.9|8307.8|10
1650476000000|2022-04-20 17:33:20|8308.9|8308|8309|8308.1|8309.3|8308.1|8308.8|8307.6|19
1650476010000|2022-04-20 17:33:30|8309.3|8307.8|8309.3|8307.8|8309.4|8307.9|8309.2|8307.7|7
1650476020000|2022-04-20 17:33:40|8309.2|8307.7|8309.2|8307.7|8309.3|8308.1|8308.9|8307.7|10
1650476030000|2022-04-20 17:33:50|8309.1|8307.6|8308.9|8308|8309.2|8308|8308.9|8307.6|5
1650476040000|2022-04-20 17:34:00|8309|8308.1|8309.2|8308.3|8309.5|8308.3|8309|8307.8|10
1650476050000|2022-04-20 17:34:10|8309.3|8308.4|8309.5|8308.6|8309.7|8308.7|8309.2|8308.1|8
1650476060000|2022-04-20 17:34:20|8309.6|8308.7|8309.5|8308.6|8309.6|8308.7|8309.4|8308.5|8
1650476070000|2022-04-20 17:34:30|8309.4|8308.5|8309.4|8308.5|8309.5|8308.6|8309.4|8308.5|5
1650476080000|2022-04-20 17:34:40|8309.5|8308.6|8309.6|8308.7|8309.6|8308.7|8309.4|8308.5|5
1650476090000|2022-04-20 17:34:50|8309.9|8309|8309.8|8308.9|8309.9|8309|8309.8|8308.9|8
1650476100000|2022-04-20 17:35:00|8309.9|8309|8309.7|8308.8|8309.9|8309|8309.6|8308.7|8
1650476110000|2022-04-20 17:35:10|8309.8|8308.9|8309.7|8308.8|8309.9|8308.9|8309.6|8308.3|6
1650476120000|2022-04-20 17:35:20|8309.8|8308.9|8309.9|8309|8310.3|8309.2|8309.7|8308.7|14
1650476130000|2022-04-20 17:35:30|8309.8|8308.9|8310|8309.1|8310.1|8309.2|8309.7|8308.5|13
1650476140000|2022-04-20 17:35:40|8310.1|8309.2|8310.8|8309.3|8310.8|8309.6|8309.9|8308.7|18
1650476150000|2022-04-20 17:35:50|8310.7|8309.2|8310.9|8309.4|8311|8309.5|8310.7|8309.2|12
1650476160000|2022-04-20 17:36:00|8310.7|8309.8|8311|8309.5|8311|8309.8|8310.6|8309.4|5
1650476170000|2022-04-20 17:36:10|8310.9|8309.4|8310.8|8309.9|8311.1|8309.9|8310.7|8309.4|5
1650476180000|2022-04-20 17:36:20|8311.1|8309.6|8310.7|8309.8|8311.1|8309.9|8310.7|8309.5|7
1650476190000|2022-04-20 17:36:30|8310.8|8309.9|8310.9|8309.4|8311|8309.9|8310.6|8309.3|12
1650476200000|2022-04-20 17:36:40|8310.8|8309.3|8310.9|8309.4|8311|8309.8|8310.4|8309.1|20
1650476210000|2022-04-20 17:36:50|8311|8309.5|8310.9|8309.4|8311|8309.5|8310.9|8309.4|2
1650476220000|2022-04-20 17:37:00|8310.5|8309.6|8310.5|8309.6|8310.6|8309.7|8310.4|8309.5|7
1650476230000|2022-04-20 17:37:10|8310.4|8309.5|8310.8|8309.3|8310.8|8309.6|8310.4|8309.2|7
1650476240000|2022-04-20 17:37:20|8310.5|8309.6|8310.9|8309.4|8310.9|8309.6|8310.4|8309.3|10
1650476250000|2022-04-20 17:37:30|8310.8|8309.3|8310.5|8309.6|8310.9|8309.7|8310.5|8309.3|7
1650476260000|2022-04-20 17:37:40|8310.4|8309.5|8311|8309.5|8311|8309.7|8310.4|8309.2|7
1650476270000|2022-04-20 17:37:50|8310.6|8309.7|8310.9|8309.4|8311|8309.7|8310.6|8309.4|7
1650476280000|2022-04-20 17:38:00|8311|8309.5|8310.7|8309.2|8311|8309.6|8310.3|8309.2|13
1650476290000|2022-04-20 17:38:10|8310.5|8309.6|8310.7|8309.2|8310.8|8309.6|8310.3|8309.2|13
1650476300000|2022-04-20 17:38:20|8310.8|8309.3|8310.8|8309.3|8310.8|8309.3|8310.7|8309.2|7
1650476310000|2022-04-20 17:38:30|8310.7|8309.2|8310.2|8308.7|8310.8|8309.3|8309.8|8308.6|13
1650476320000|2022-04-20 17:38:40|8310|8309.1|8310.4|8308.9|8310.5|8309.3|8310|8308.9|9
1650476330000|2022-04-20 17:38:50|8310.1|8309.2|8310.3|8309.4|8310.3|8309.4|8310.1|8309.2|11
1650476340000|2022-04-20 17:39:00|8310.2|8309.3|8310.1|8309.2|8310.3|8309.4|8310.1|8309.2|8
1650476350000|2022-04-20 17:39:10|8310.2|8309.3|8310.1|8309.2|8310.3|8309.3|8309.8|8308.7|11
1650476360000|2022-04-20 17:39:20|8310|8309.1|8310.2|8309.3|8310.5|8309.3|8310|8308.9|6
1650476370000|2022-04-20 17:39:30|8310.3|8309.4|8310.4|8309.5|8310.5|8309.6|8309.9|8308.6|12
1650476380000|2022-04-20 17:39:40|8310.5|8309.6|8310.4|8309.5|8310.8|8309.6|8310.3|8309.2|8
1650476390000|2022-04-20 17:39:50|8310.2|8309.3|8310.6|8309.1|8310.6|8309.4|8310.1|8308.8|10
1650476400000|2022-04-20 17:40:00|8310.7|8309.2|8310.5|8309|8310.7|8309.3|8310.2|8308.9|13
1650476410000|2022-04-20 17:40:10|8310.6|8309.1|8310.8|8309.3|8310.8|8309.6|8310.2|8309.1|13
1650476420000|2022-04-20 17:40:20|8310.5|8309.6|8310.7|8309.2|8310.8|8309.6|8310.5|8309.2|5
1650476430000|2022-04-20 17:40:30|8310.8|8309.3|8310.7|8309.2|8310.8|8309.3|8310.7|8309.2|2
1650476440000|2022-04-20 17:40:40|8310.6|8309.1|8310.7|8309.2|8310.7|8309.5|8310.4|8309|7
1650476450000|2022-04-20 17:40:50|8310.6|8309.1|8310.1|8309.2|8310.6|8309.3|8310.1|8309.1|7
1650476460000|2022-04-20 17:41:00|8310.4|8308.9|8310.7|8309.2|8310.7|8309.6|8310|8308.8|20
1650476470000|2022-04-20 17:41:10|8310.8|8309.3|8310.9|8309.4|8311|8309.7|8310.5|8309.2|9
1650476480000|2022-04-20 17:41:20|8311|8309.5|8311|8309.5|8311|8309.8|8310.6|8309.3|8
1650476490000|2022-04-20 17:41:30|8311.1|8309.6|8310.9|8310|8311.1|8310.1|8310.6|8309.4|13
1650476500000|2022-04-20 17:41:40|8311|8310.1|8311.6|8310.7|8311.9|8310.8|8310.9|8309.7|18
1650476510000|2022-04-20 17:41:50|8311.9|8310.4|8311.7|8310.2|8311.9|8310.6|8311.5|8310.1|18
1650476520000|2022-04-20 17:42:00|8311.6|8310.1|8311.7|8310.2|8311.7|8310.5|8311.4|8310.1|5
1650476530000|2022-04-20 17:42:10|8311.4|8310.5|8311.7|8310.8|8312.2|8311|8311.4|8310.2|15
1650476540000|2022-04-20 17:42:20|8311.8|8310.9|8312|8310.5|8312.1|8310.9|8311.6|8310.4|11
1650476550000|2022-04-20 17:42:30|8312.1|8310.6|8312.1|8310.6|8312.1|8310.6|8312.1|8310.6|1
1650476560000|2022-04-20 17:42:40|8311.8|8310.9|8311.9|8311|8312.1|8311.2|8311.8|8310.9|7
1650476570000|2022-04-20 17:42:50|8311.8|8310.9|8311.9|8311|8311.9|8311|8311.8|8310.9|4
1650476580000|2022-04-20 17:43:00|8311.8|8310.9|8311.8|8310.9|8312|8311.1|8311.7|8310.8|14
1650476590000|2022-04-20 17:43:10|8311.9|8311|8312.2|8310.7|8312.3|8311|8311.8|8310.6|13
1650476600000|2022-04-20 17:43:20|8311.8|8310.9|8311.8|8310.3|8311.9|8310.9|8311.2|8309.9|25
1650476610000|2022-04-20 17:43:30|8311.7|8310.2|8311.8|8310.3|8311.9|8310.7|8311.5|8310.2|16
1650476620000|2022-04-20 17:43:40|8311.7|8310.2|8311.8|8310.9|8312|8310.9|8311.6|8310.2|12
1650476630000|2022-04-20 17:43:50|8312.1|8310.6|8311.9|8310.4|8312.1|8310.7|8311.6|8310.3|7
1650476640000|2022-04-20 17:44:00|8311.8|8310.3|8310.9|8310|8311.8|8310.3|8310.7|8309.5|18
1650476650000|2022-04-20 17:44:10|8310.8|8309.9|8311.1|8309.6|8311.2|8310|8310.8|8309.5|7
1650476660000|2022-04-20 17:44:20|8310.8|8309.9|8311.1|8309.6|8311.2|8310|8310.7|8309.5|13
1650476670000|2022-04-20 17:44:30|8311.2|8309.7|8311.1|8309.6|8311.2|8309.9|8310.8|8309.5|8
1650476680000|2022-04-20 17:44:40|8310.8|8309.9|8310.4|8309.5|8311.2|8310|8310.4|8309.3|18
1650476690000|2022-04-20 17:44:50|8310.5|8309.6|8311|8310.1|8311.3|8310.1|8310.4|8309.5|13
1650476700000|2022-04-20 17:45:00|8311.2|8310.3|8311.7|8310.2|8311.8|8310.8|8311.2|8310.2|13
1650476710000|2022-04-20 17:45:10|8311.8|8310.3|8311.4|8310.5|8311.8|8310.6|8311.4|8310.1|11
1650476720000|2022-04-20 17:45:20|8311.7|8310.2|8311.7|8310.2|8312|8310.8|8311.5|8310.2|12
1650476730000|2022-04-20 17:45:30|8311.8|8310.3|8311.8|8310.3|8311.9|8310.4|8311.7|8310.2|9
1650476740000|2022-04-20 17:45:40|8311.9|8310.4|8311.8|8310.3|8311.9|8310.4|8311.8|8310.3|8
1650476750000|2022-04-20 17:45:50|8311.7|8310.2|8311.7|8310.2|8311.8|8310.3|8311.7|8310.2|3
1650476760000|2022-04-20 17:46:00|8311.8|8310.3|8311.9|8310.4|8312|8310.8|8311.5|8310.2|12
1650476770000|2022-04-20 17:46:10|8311.6|8310.7|8311.4|8310.5|8311.9|8310.7|8311.4|8310.4|7
1650476780000|2022-04-20 17:46:20|8311.7|8310.2|8311.5|8310|8311.8|8310.3|8311.5|8310|5
1650476790000|2022-04-20 17:46:30|8311.2|8310.3|8311.9|8310.4|8311.9|8310.9|8311.2|8310|9
1650476800000|2022-04-20 17:46:40|8311.8|8310.3|8311.6|8310.7|8311.9|8310.8|8311.5|8310.3|10
1650476810000|2022-04-20 17:46:50|8311.5|8310.6|8311.6|8310.7|8311.6|8310.7|8311.5|8310.6|2
1650476820000|2022-04-20 17:47:00|8311.5|8310.6|8311.5|8310.6|8312|8311.1|8311.5|8310.3|10
1650476830000|2022-04-20 17:47:10|8311.8|8310.3|8311|8310.1|8311.8|8310.6|8310.9|8310|16
1650476840000|2022-04-20 17:47:20|8311.1|8310.2|8310.9|8310|8311.1|8310.2|8310.9|8310|7
1650476850000|2022-04-20 17:47:30|8311|8310.1|8310.9|8310|8311|8310.1|8310.9|8310|2
1650476860000|2022-04-20 17:47:40|8311|8310.1|8311.2|8309.7|8311.3|8310.1|8311|8309.7|3
1650476870000|2022-04-20 17:47:50|8311.1|8309.6|8310.9|8310|8311.2|8310|8310.8|8309.6|7
1650476880000|2022-04-20 17:48:00|8311|8310.1|8310.5|8309.6|8311|8310.1|8310.5|8309.6|11
1650476890000|2022-04-20 17:48:10|8310.6|8309.7|8310.8|8309.9|8310.8|8309.9|8310.5|8309.6|6
1650476900000|2022-04-20 17:48:20|8310.7|8309.8|8310.4|8309.5|8311|8309.9|8310.4|8309.5|18
1650476910000|2022-04-20 17:48:30|8310.7|8309.2|8310.1|8309.2|8310.7|8309.6|8310.1|8309|10
1650476920000|2022-04-20 17:48:40|8310.2|8309.3|8310.5|8309|8310.6|8309.4|8310.2|8308.9|11
1650476930000|2022-04-20 17:48:50|8310.6|8309.1|8310.3|8309.4|8310.7|8309.4|8310.1|8308.9|14
1650476940000|2022-04-20 17:49:00|8310.2|8309.3|8310.7|8309.2|8310.7|8309.3|8310.2|8309.1|3
1650476950000|2022-04-20 17:49:10|8310.6|8309.1|8310.4|8308.9|8310.7|8309.3|8309.8|8308.7|21
1650476960000|2022-04-20 17:49:20|8310.3|8308.8|8309.7|8308.8|8310.4|8309.1|8309.7|8308.6|11
1650476970000|2022-04-20 17:49:30|8309.8|8308.9|8309.6|8308.7|8310.2|8309|8309.6|8308.5|16
1650476980000|2022-04-20 17:49:40|8309.5|8308.6|8310.2|8308.7|8310.2|8309|8309.5|8308.4|18
1650476990000|2022-04-20 17:49:50|8310.3|8308.8|8310.3|8308.8|8310.3|8308.9|8309.8|8308.6|8
1650477000000|2022-04-20 17:50:00|8310.2|8308.7|8310.2|8308.7|8310.4|8309.1|8310|8308.7|8
1650477010000|2022-04-20 17:50:10|8310.1|8309.2|8309.8|8308.9|8310.4|8309.3|8309.8|8308.5|16
1650477020000|2022-04-20 17:50:20|8309.7|8308.8|8309.6|8308.7|8310|8308.8|8309.5|8308.3|13
1650477030000|2022-04-20 17:50:30|8309.7|8308.8|8309.5|8308.6|8309.9|8308.8|8309.5|8308.2|6
1650477040000|2022-04-20 17:50:40|8309.6|8308.7|8309.7|8308.8|8310|8308.9|8309.4|8308.3|27
1650477050000|2022-04-20 17:50:50|8309.8|8308.3|8310|8308.5|8310.1|8308.6|8309.8|8308.3|14
1650477060000|2022-04-20 17:51:00|8310.1|8308.6|8309.8|8308.3|8310.1|8308.9|8309.6|8308.3|15
1650477070000|2022-04-20 17:51:10|8309.9|8308.4|8309.6|8308.7|8309.9|8308.7|8309.5|8308.3|9
1650477080000|2022-04-20 17:51:20|8309.7|8308.8|8309.7|8308.8|8309.8|8308.8|8309.5|8308.3|7
1650477090000|2022-04-20 17:51:30|8309.8|8308.9|8309.8|8308.9|8310|8308.9|8309.7|8308.5|10
1650477100000|2022-04-20 17:51:40|8309.7|8308.8|8309.5|8308.6|8309.8|8308.8|8309.5|8308.2|12
1650477110000|2022-04-20 17:51:50|8309.4|8308.5|8309.7|8308.2|8309.8|8308.6|8309.4|8308.2|6
1650477120000|2022-04-20 17:52:00|8309.8|8308.3|8309.6|8308.7|8310|8308.7|8309.5|8308.3|10
1650477130000|2022-04-20 17:52:10|8309.5|8308.6|8309.4|8308.5|8309.8|8308.6|8309.4|8308.2|9
1650477140000|2022-04-20 17:52:20|8309.5|8308.6|8309.7|8308.2|8309.7|8308.6|8309.4|8308.2|5
1650477150000|2022-04-20 17:52:30|8309.8|8308.3|8309.7|8308.2|8309.8|8308.3|8309.7|8308.2|10
1650477160000|2022-04-20 17:52:40|8309.8|8308.3|8309.4|8308.5|8310|8308.8|8309.4|8308.3|13
1650477170000|2022-04-20 17:52:50|8309.5|8308.6|8309.8|8308.3|8309.8|8308.6|8309.4|8308.2|8
1650477180000|2022-04-20 17:53:00|8309.9|8308.4|8309.9|8308.4|8309.9|8308.4|8309.8|8308.3|9
1650477190000|2022-04-20 17:53:10|8310|8308.5|8310|8308.5|8310|8308.8|8309.6|8308.4|10
1650477200000|2022-04-20 17:53:20|8310.1|8308.6|8309.6|8308.7|8310.1|8308.7|8309.5|8308.4|7
1650477210000|2022-04-20 17:53:30|8309.5|8308.6|8310.2|8308.7|8310.2|8308.7|8309.5|8308.6|7
1650477220000|2022-04-20 17:53:40|8310.3|8308.8|8310.3|8308.8|8310.3|8308.8|8310.2|8308.7|3
1650477230000|2022-04-20 17:53:50|8310|8309.1|8310.3|8308.8|8310.3|8309.1|8310|8308.8|2
1650477240000|2022-04-20 17:54:00|8310.4|8308.9|8310.4|8308.9|8310.4|8308.9|8310.4|8308.9|1
1650477250000|2022-04-20 17:54:10|8310.3|8308.8|8310.3|8308.8|8310.4|8308.9|8310.3|8308.8|5
1650477260000|2022-04-20 17:54:20|8310.4|8308.9|8310.3|8308.8|8310.4|8308.9|8310.3|8308.8|2
1650477280000|2022-04-20 17:54:40|8310.4|8308.9|8310.3|8308.8|8310.4|8309.1|8309.9|8308.8|6
1650477290000|2022-04-20 17:54:50|8310.4|8308.9|8310.8|8309.9|8311.2|8309.9|8310.3|8308.8|12
1650477300000|2022-04-20 17:55:00|8311.2|8309.7|8311.1|8309.6|8311.2|8310|8310.8|8309.6|10
1650477310000|2022-04-20 17:55:10|8311.2|8309.7|8310.6|8309.7|8311.2|8309.8|8310.5|8309.3|19
1650477320000|2022-04-20 17:55:20|8310.7|8309.8|8310.6|8309.7|8310.7|8309.8|8310.6|8309.7|2
1650477330000|2022-04-20 17:55:30|8310.8|8309.9|8310.8|8309.9|8311.3|8310.1|8310.8|8309.6|8
1650477340000|2022-04-20 17:55:40|8310.9|8310|8310.8|8309.9|8311.2|8310|8310.8|8309.5|11
1650477350000|2022-04-20 17:55:50|8310.9|8310|8311.2|8309.7|8311.2|8310|8310.9|8309.6|9
1650477360000|2022-04-20 17:56:00|8311.1|8309.6|8310.9|8310|8311.1|8310|8310.8|8309.6|3
1650477370000|2022-04-20 17:56:10|8311.2|8309.7|8311.3|8309.8|8311.4|8309.9|8311.2|8309.7|4
1650477380000|2022-04-20 17:56:20|8311.1|8310.2|8311.4|8309.9|8311.4|8310.2|8311|8309.9|4
1650477390000|2022-04-20 17:56:30|8311.5|8310|8311.5|8310|8311.5|8310|8311.3|8309.8|11
1650477400000|2022-04-20 17:56:40|8311.4|8309.9|8311|8310.1|8311.4|8310.1|8311|8309.8|3
1650477410000|2022-04-20 17:56:50|8310.9|8310|8311.3|8309.8|8311.3|8310|8310.9|8309.7|10
1650477420000|2022-04-20 17:57:00|8311.2|8309.7|8311.2|8309.7|8311.4|8309.9|8311.2|8309.7|7
1650477430000|2022-04-20 17:57:10|8310.9|8310|8311.5|8310|8311.5|8310|8310.8|8309.6|11
1650477440000|2022-04-20 17:57:20|8311.4|8309.9|8311.4|8309.9|8311.5|8310.3|8311.1|8309.9|8
1650477450000|2022-04-20 17:57:30|8311.3|8309.8|8311.3|8309.8|8311.4|8309.9|8311.3|8309.8|5
1650477460000|2022-04-20 17:57:40|8311.5|8310|8311.5|8310|8311.5|8310|8311.4|8309.9|9
1650477470000|2022-04-20 17:57:50|8311.2|8310.3|8311.2|8310.3|8311.3|8310.4|8311.1|8310.2|5
1650477480000|2022-04-20 17:58:00|8311.3|8310.4|8311.1|8310.2|8311.3|8310.4|8311.1|8310.2|7
1650477490000|2022-04-20 17:58:10|8311.2|8310.3|8311.2|8310.3|8311.3|8310.4|8311.2|8310.3|3
1650477500000|2022-04-20 17:58:20|8311.4|8310.5|8311.5|8310.6|8311.5|8310.6|8311.4|8310.5|2
1650477510000|2022-04-20 17:58:30|8311.4|8310.5|8311.4|8310.5|8311.5|8310.6|8311.3|8310.4|9
1650477520000|2022-04-20 17:58:40|8311.5|8310.6|8311.5|8310.6|8311.5|8310.6|8311.5|8310.6|1
1650477530000|2022-04-20 17:58:50|8311.4|8310.5|8311.4|8310.5|8311.4|8310.5|8311.4|8310.5|1
1650477540000|2022-04-20 17:59:00|8311.5|8310.6|8311.9|8311|8312.1|8311.2|8311.5|8310.5|22
1650477550000|2022-04-20 17:59:10|8311.8|8310.9|8312.2|8310.7|8312.2|8311|8311.8|8310.6|9
1650477560000|2022-04-20 17:59:20|8312.1|8310.6|8312|8310.5|8312.3|8311|8311.7|8310.5|13
1650477570000|2022-04-20 17:59:30|8311.9|8310.4|8311.5|8310|8311.9|8310.6|8311.3|8310|19
1650477580000|2022-04-20 17:59:40|8311.6|8310.1|8310.7|8309.8|8311.6|8310.1|8310.7|8309.8|10
1650477590000|2022-04-20 17:59:50|8310.8|8309.9|8310.9|8310|8311.2|8310.1|8310.8|8309.7|15
1650477600000|2022-04-20 18:00:00|8310.8|8309.9|8311.2|8309.7|8311.3|8309.9|8310.6|8309.5|18
1650477610000|2022-04-20 18:00:10|8311.3|8309.8|8311|8310.1|8311.4|8310.2|8310.9|8309.7|13
1650477620000|2022-04-20 18:00:20|8310.9|8310|8311.1|8309.6|8311.2|8310.1|8310.8|8309.5|13
1650477630000|2022-04-20 18:00:30|8311.2|8309.7|8311.1|8309.6|8311.6|8310.1|8310.7|8309.4|23
1650477640000|2022-04-20 18:00:40|8310.9|8310|8310.9|8310|8311.2|8310|8310.8|8309.6|9
1650477650000|2022-04-20 18:00:50|8311.2|8309.7|8311.2|8309.7|8311.3|8309.8|8311.2|8309.7|5
1650477660000|2022-04-20 18:01:00|8311.1|8309.6|8311.5|8310|8311.6|8310.3|8311.1|8309.6|10
1650477670000|2022-04-20 18:01:10|8311.6|8310.1|8311.4|8309.9|8311.6|8310.1|8311.2|8309.7|13
1650477680000|2022-04-20 18:01:20|8311.2|8310.3|8311.2|8310.3|8311.7|8310.7|8311.1|8309.9|14
1650477690000|2022-04-20 18:01:30|8311.3|8310.4|8310.9|8310|8311.6|8310.4|8310.8|8309.9|10
1650477700000|2022-04-20 18:01:40|8311.3|8309.8|8311.6|8310.1|8311.6|8310.4|8310.9|8309.7|21
1650477710000|2022-04-20 18:01:50|8311.7|8310.2|8310.4|8309.5|8311.7|8310.7|8310.1|8308.8|22
1650477720000|2022-04-20 18:02:00|8310.8|8309.3|8310.8|8309.3|8311.2|8310.1|8310.6|8309.2|23
1650477730000|2022-04-20 18:02:10|8310.6|8309.1|8310.4|8309.5|8310.8|8309.6|8310.3|8309.1|17
1650477740000|2022-04-20 18:02:20|8310.7|8309.2|8310.3|8308.8|8310.7|8309.2|8310|8308.7|9
1650477750000|2022-04-20 18:02:30|8310.2|8308.7|8309.5|8308.6|8310.3|8309|8309.5|8308.4|19
1650477760000|2022-04-20 18:02:40|8309.4|8308.5|8309.7|8308.2|8309.8|8308.7|8309.4|8308.1|15
1650477770000|2022-04-20 18:02:50|8309.6|8308.1|8309|8308.1|8309.6|8308.2|8308.9|8307.7|14
1650477780000|2022-04-20 18:03:00|8309.1|8308.2|8309.3|8307.8|8309.6|8308.5|8309|8307.7|27
1650477790000|2022-04-20 18:03:10|8309.4|8307.9|8309.2|8307.7|8309.4|8308.1|8308.9|8307.7|16
1650477800000|2022-04-20 18:03:20|8309.3|8307.8|8309.1|8307.6|8309.3|8307.8|8309.1|8307.6|4
1650477810000|2022-04-20 18:03:30|8309.2|8307.7|8308.5|8307.6|8309.2|8308|8308.5|8307.3|19
1650477820000|2022-04-20 18:03:40|8308.8|8307.3|8308.5|8307|8308.8|8307.6|8308.2|8306.9|22
1650477830000|2022-04-20 18:03:50|8308.1|8307.2|8308|8307.1|8308.4|8307.5|8308|8307.1|10
1650477840000|2022-04-20 18:04:00|8308.3|8306.8|8308|8307.1|8308.5|8307.1|8308|8306.8|4
1650477850000|2022-04-20 18:04:10|8308.1|8306.6|8307.7|8306.8|8308.2|8307|8307.7|8306.5|24
1650477860000|2022-04-20 18:04:20|8307.8|8306.9|8308|8306.5|8308.1|8306.9|8307.6|8306.4|19
1650477870000|2022-04-20 18:04:30|8307.9|8306.4|8307.8|8306.3|8308|8306.7|8307.5|8306.2|12
1650477880000|2022-04-20 18:04:40|8307.9|8306.4|8307.8|8306.3|8307.9|8306.5|8307.3|8306.1|16
1650477890000|2022-04-20 18:04:50|8307.9|8306.4|8307.4|8305.9|8307.9|8306.4|8307.4|8305.9|14
1650477900000|2022-04-20 18:05:00|8307.6|8306.1|8307.7|8306.2|8307.7|8306.6|8307.2|8306|10
1650477910000|2022-04-20 18:05:10|8307.4|8306.5|8307.7|8306.2|8307.8|8306.5|8307.3|8306.1|6
1650477920000|2022-04-20 18:05:20|8307.4|8306.5|8307.7|8306.2|8307.8|8306.6|8307.4|8306.2|16
1650477930000|2022-04-20 18:05:30|8307.8|8306.3|8307.7|8306.2|8307.9|8306.4|8307.7|8306.2|6
1650477940000|2022-04-20 18:05:40|8307.8|8306.3|8307.6|8306.1|8307.8|8306.4|8307.3|8306.1|6
1650477950000|2022-04-20 18:05:50|8307.5|8306|8307.4|8305.9|8307.5|8306.3|8307|8305.6|10
1650477960000|2022-04-20 18:06:00|8307.5|8306|8307.2|8306.3|8307.6|8306.4|8307.2|8305.8|17
1650477970000|2022-04-20 18:06:10|8307.5|8306|8307|8306.1|8307.5|8306.3|8307|8305.9|14
1650477980000|2022-04-20 18:06:20|8307.1|8306.2|8307.5|8306.6|8307.8|8306.6|8307|8305.9|19
1650477990000|2022-04-20 18:06:30|8307.4|8306.5|8307.9|8306.4|8307.9|8306.6|8307.4|8306.3|6
1650478000000|2022-04-20 18:06:40|8307.8|8306.3|8307.5|8306|8307.9|8306.5|8307|8305.9|24
1650478010000|2022-04-20 18:06:50|8307.4|8305.9|8306.8|8305.9|8307.4|8306.2|8306.7|8305.6|9
1650478020000|2022-04-20 18:07:00|8306.9|8306|8307.2|8305.7|8307.3|8306.1|8306.8|8305.6|13
1650478030000|2022-04-20 18:07:10|8307.1|8305.6|8307|8306.1|8307.4|8306.2|8306.8|8305.4|15
1650478040000|2022-04-20 18:07:20|8307.3|8305.8|8307.2|8305.7|8307.5|8306|8306.7|8305.6|12
1650478050000|2022-04-20 18:07:30|8307|8305.5|8307|8305.5|8307.2|8305.7|8306.9|8305.4|8
1650478060000|2022-04-20 18:07:40|8307.1|8305.6|8307.2|8305.7|8307.2|8305.7|8307|8305.5|6
1650478070000|2022-04-20 18:07:50|8307.1|8305.6|8306.9|8305.4|8307.1|8305.6|8306.8|8305.3|9
1650478080000|2022-04-20 18:08:00|8307|8305.5|8306.6|8305.1|8307.2|8305.7|8306.6|8305.1|33
1650478090000|2022-04-20 18:08:10|8306.9|8305.4|8306.3|8304.8|8306.9|8305.4|8306.2|8304.7|13
1650478100000|2022-04-20 18:08:20|8306.2|8304.7|8306.2|8304.7|8306.4|8304.9|8306.1|8304.6|11
1650478110000|2022-04-20 18:08:30|8306.3|8304.8|8306.1|8304.6|8306.3|8304.8|8306.1|8304.6|11
1650478120000|2022-04-20 18:08:40|8306.2|8304.7|8306.2|8305.3|8306.6|8305.3|8306.1|8304.6|23
1650478130000|2022-04-20 18:08:50|8306.3|8304.8|8306.8|8305.3|8306.8|8305.6|8306.2|8304.8|19
1650478140000|2022-04-20 18:09:00|8306.7|8305.2|8306.9|8305.4|8307|8305.8|8306.4|8305.2|11
1650478150000|2022-04-20 18:09:10|8307|8305.5|8306.9|8305.4|8307|8305.5|8306.9|8305.4|4
1650478160000|2022-04-20 18:09:20|8306.6|8305.7|8307|8306.1|8307.3|8306.1|8306.6|8305.7|17
1650478170000|2022-04-20 18:09:30|8306.9|8306|8306.8|8305.9|8307|8306.1|8306.8|8305.9|8
1650478180000|2022-04-20 18:09:40|8307.2|8305.7|8306.9|8306|8307.2|8306.1|8306.9|8305.6|10
1650478190000|2022-04-20 18:09:50|8306.8|8305.9|8306.9|8306|8307|8306.1|8306.8|8305.9|4
1650478200000|2022-04-20 18:10:00|8306.8|8305.9|8306.9|8306|8307|8306.1|8306.8|8305.9|7
1650478210000|2022-04-20 18:10:10|8307|8306.1|8307.5|8306|8307.5|8306.1|8306.9|8305.7|13
1650478220000|2022-04-20 18:10:20|8307.4|8305.9|8307.4|8305.9|8307.5|8306|8307.4|8305.9|3
1650478230000|2022-04-20 18:10:30|8307.5|8306|8307.1|8306.2|8307.5|8306.3|8307|8305.8|12
1650478240000|2022-04-20 18:10:40|8307.4|8305.9|8307.5|8306|8307.5|8306|8307.4|8305.9|2
1650478250000|2022-04-20 18:10:50|8307.3|8306.4|8307.3|8305.8|8307.4|8306.5|8307.1|8305.7|10
1650478260000|2022-04-20 18:11:00|8307.4|8305.9|8307.5|8306|8307.5|8306.1|8307|8305.9|8
1650478270000|2022-04-20 18:11:10|8307.2|8306.3|8307.4|8306.5|8307.5|8306.5|8307.2|8305.9|12
1650478280000|2022-04-20 18:11:20|8307.7|8306.2|8307.3|8306.4|8307.8|8306.6|8307.3|8306.1|14
1650478290000|2022-04-20 18:11:30|8307.4|8306.5|8307.2|8306.3|8307.4|8306.5|8307.2|8306.3|3
1650478300000|2022-04-20 18:11:40|8307.3|8306.4|8307.4|8306.5|8307.4|8306.5|8307.3|8306.4|2
1650478310000|2022-04-20 18:11:50|8307.3|8306.4|8307.2|8306.3|8307.3|8306.4|8307.2|8306.3|2
1650478320000|2022-04-20 18:12:00|8307.3|8306.4|8306.9|8306|8307.3|8306.4|8306.8|8305.7|18
1650478330000|2022-04-20 18:12:10|8306.8|8305.9|8306.8|8305.9|8306.9|8306|8306.8|8305.9|7
1650478340000|2022-04-20 18:12:20|8306.9|8306|8307.4|8305.9|8307.4|8306.2|8306.9|8305.7|14
1650478350000|2022-04-20 18:12:30|8307.3|8305.8|8307.3|8305.8|8307.4|8305.9|8307.3|8305.8|5
1650478360000|2022-04-20 18:12:40|8307.4|8305.9|8307.1|8306.2|8307.4|8306.2|8307.1|8305.9|2
1650478370000|2022-04-20 18:12:50|8307.3|8306.4|8307.2|8306.3|8307.4|8306.5|8307.2|8306.3|9
1650478380000|2022-04-20 18:13:00|8307.3|8306.4|8307.2|8306.3|8307.3|8306.4|8307.1|8306.2|8
1650478390000|2022-04-20 18:13:10|8307.3|8306.4|8307.3|8306.4|8307.3|8306.4|8307.2|8306.3|3
1650478400000|2022-04-20 18:13:20|8307.2|8306.3|8307.3|8306.4|8307.3|8306.4|8307.2|8306.3|2
1650478410000|2022-04-20 18:13:30|8307.2|8306.3|8307.3|8305.8|8307.7|8306.3|8307.2|8305.8|10
1650478420000|2022-04-20 18:13:40|8307.4|8305.9|8307.3|8305.8|8307.4|8306.2|8306.9|8305.8|12
1650478430000|2022-04-20 18:13:50|8307.2|8305.7|8307|8306.1|8307.3|8306.1|8306.9|8305.7|12
1650478440000|2022-04-20 18:14:00|8306.9|8306|8307|8306.1|8307|8306.1|8306.9|8306|8
1650478450000|2022-04-20 18:14:10|8307.3|8305.8|8307|8306.1|8307.3|8306.1|8306.9|8305.8|3
1650478460000|2022-04-20 18:14:20|8306.9|8306|8307|8306.1|8307|8306.1|8306.9|8306|6
1650478470000|2022-04-20 18:14:30|8306.9|8306|8307|8306.1|8307|8306.1|8306.8|8305.9|10
1650478480000|2022-04-20 18:14:40|8306.9|8306|8307.2|8306.3|8307.4|8306.5|8306.9|8306|12
1650478490000|2022-04-20 18:14:50|8307.3|8306.4|8307.8|8306.3|8307.8|8306.6|8307.1|8306.2|15
1650478500000|2022-04-20 18:15:00|8307.4|8306.5|8307.2|8306.3|8307.7|8306.5|8307.2|8306.1|9
1650478510000|2022-04-20 18:15:10|8307.3|8306.4|8307.2|8306.3|8307.4|8306.5|8307.2|8306.3|14
1650478520000|2022-04-20 18:15:20|8307.3|8306.4|8306.8|8305.9|8307.3|8306.4|8306.8|8305.9|10
1650478530000|2022-04-20 18:15:30|8306.9|8306|8307.2|8306.3|8307.6|8306.5|8306.8|8305.9|15
1650478540000|2022-04-20 18:15:40|8307.3|8306.4|8307.2|8305.7|8307.7|8306.5|8306.8|8305.6|21
1650478550000|2022-04-20 18:15:50|8307.1|8305.6|8306.5|8305.6|8307.2|8305.9|8306.5|8305.2|14
1650478560000|2022-04-20 18:16:00|8306.6|8305.7|8306.8|8305.3|8306.9|8305.7|8306.6|8305.2|16
1650478570000|2022-04-20 18:16:10|8306.7|8305.2|8306.7|8305.2|8306.8|8305.7|8306.4|8305.2|10
1650478580000|2022-04-20 18:16:20|8306.8|8305.3|8307|8305.5|8307.1|8305.7|8306.6|8305.2|11
1650478590000|2022-04-20 18:16:30|8306.9|8305.4|8307.2|8305.7|8307.2|8306|8306.9|8305.4|8
1650478600000|2022-04-20 18:16:40|8307.1|8305.6|8307|8305.5|8307.2|8305.8|8306.7|8305.4|7
1650478610000|2022-04-20 18:16:50|8306.9|8305.4|8307|8305.5|8307.1|8306|8306.6|8305.4|15
1650478620000|2022-04-20 18:17:00|8306.8|8305.9|8307|8305.5|8307.1|8305.9|8306.6|8305.5|15
1650478630000|2022-04-20 18:17:10|8307.1|8305.6|8306.8|8305.3|8307.2|8305.9|8306.6|8305.3|14
1650478640000|2022-04-20 18:17:20|8306.5|8305.6|8306.4|8305.5|8306.8|8305.6|8306.3|8305.1|14
1650478650000|2022-04-20 18:17:30|8306.5|8305.6|8306.6|8305.1|8306.6|8305.6|8306.4|8305.1|3
1650478660000|2022-04-20 18:17:40|8306.7|8305.2|8306.7|8305.2|8306.7|8305.2|8306.6|8305.1|3
1650478670000|2022-04-20 18:17:50|8306.6|8305.1|8306.5|8305.6|8306.6|8305.6|8306.3|8305.1|4
1650478680000|2022-04-20 18:18:00|8306.6|8305.7|8306.5|8305|8306.6|8305.7|8306.1|8305|13
1650478690000|2022-04-20 18:18:10|8306.6|8305.1|8306.5|8305.6|8306.8|8305.6|8306.4|8305.1|7
1650478700000|2022-04-20 18:18:20|8306.8|8305.9|8307.1|8305.6|8307.1|8305.9|8306.6|8305.5|6
1650478710000|2022-04-20 18:18:30|8306.8|8305.9|8307.1|8305.6|8307.1|8306|8306.8|8305.6|4
1650478720000|2022-04-20 18:18:40|8307.2|8305.7|8307.2|8305.7|8307.2|8305.7|8307|8305.5|9
1650478730000|2022-04-20 18:18:50|8307.3|8305.8|8307.4|8305.9|8307.4|8306.2|8306.9|8305.8|12
1650478740000|2022-04-20 18:19:00|8307.3|8305.8|8306.8|8305.9|8307.3|8306|8306.8|8305.6|6
1650478750000|2022-04-20 18:19:10|8306.9|8306|8306.9|8306|8307|8306.1|8306.9|8306|3
1650478760000|2022-04-20 18:19:20|8307.2|8305.7|8307.1|8306.2|8307.2|8306.2|8306.9|8305.6|11
1650478770000|2022-04-20 18:19:30|8307|8306.1|8307.6|8306.7|8307.8|8306.7|8307|8305.9|17
1650478780000|2022-04-20 18:19:40|8307.7|8306.8|8307.7|8306.8|8308.1|8306.9|8307.7|8306.5|8
1650478790000|2022-04-20 18:19:50|8308.1|8306.6|8308|8306.5|8308.2|8306.9|8307.8|8306.5|10
1650478800000|2022-04-20 18:20:00|8308.1|8306.6|8307.8|8306.9|8308.1|8307|8307.8|8306.6|4
1650478810000|2022-04-20 18:20:10|8307.7|8306.8|8307.8|8306.3|8307.9|8306.8|8307.5|8306.2|10
1650478820000|2022-04-20 18:20:20|8307.5|8306.6|8307.2|8305.7|8307.7|8306.6|8306.9|8305.7|12
1650478830000|2022-04-20 18:20:30|8307.3|8305.8|8307.3|8305.8|8307.3|8305.8|8307.2|8305.7|5
1650478840000|2022-04-20 18:20:40|8307.2|8305.7|8306.9|8306|8307.3|8306.1|8306.9|8305.7|7
1650478850000|2022-04-20 18:20:50|8306.8|8305.9|8306.8|8305.3|8306.9|8306|8306.4|8305.1|14
1650478860000|2022-04-20 18:21:00|8306.7|8305.2|8306.9|8305.4|8307|8305.9|8306.6|8305.2|11
1650478870000|2022-04-20 18:21:10|8307|8305.5|8307.2|8305.7|8307.2|8305.7|8307|8305.5|3
1650478880000|2022-04-20 18:21:20|8306.9|8306|8307.3|8305.8|8307.3|8306.1|8306.8|8305.5|17
1650478890000|2022-04-20 18:21:30|8307.4|8305.9|8307.3|8305.8|8307.5|8306|8307.3|8305.8|12
1650478900000|2022-04-20 18:21:40|8307.1|8306.2|8307.3|8306.4|8307.6|8306.5|8307.1|8306|12
1650478910000|2022-04-20 18:21:50|8307.5|8306|8307.3|8305.8|8307.5|8306|8307.3|8305.8|3
1650478920000|2022-04-20 18:22:00|8307.4|8305.9|8307.2|8305.7|8307.4|8305.9|8307.2|8305.7|5
1650478930000|2022-04-20 18:22:10|8307.3|8305.8|8307.4|8305.9|8307.4|8305.9|8307.2|8305.7|4
1650478940000|2022-04-20 18:22:20|8307.5|8306|8307.5|8306|8307.5|8306|8307.4|8305.9|3
1650478950000|2022-04-20 18:22:30|8307.2|8306.3|8307.6|8306.1|8307.6|8306.4|8307.2|8306|7
1650478960000|2022-04-20 18:22:40|8307.3|8306.4|8307.6|8306.7|8308|8306.8|8307.3|8306.4|11
1650478970000|2022-04-20 18:22:50|8307.9|8306.4|8307.8|8306.3|8307.9|8306.4|8307.8|8306.3|2
1650478980000|2022-04-20 18:23:00|8307.5|8306.6|8307.5|8306.6|8307.6|8306.7|8307.5|8306.6|3
1650478990000|2022-04-20 18:23:10|8307.6|8306.7|8307.6|8306.7|8307.9|8306.8|8307.5|8306.3|11
1650479000000|2022-04-20 18:23:20|8307.5|8306.6|8307.4|8306.5|8307.6|8306.7|8307.4|8306.5|6
1650479010000|2022-04-20 18:23:30|8307.5|8306.6|8307.1|8306.2|8307.5|8306.6|8307|8306.1|10
1650479020000|2022-04-20 18:23:40|8307.2|8306.3|8307.1|8306.2|8307.2|8306.3|8307|8306.1|4
1650479030000|2022-04-20 18:23:50|8307|8306.1|8307|8306.1|8307.3|8306.2|8307|8305.8|5
1650479040000|2022-04-20 18:24:00|8307.1|8306.2|8307.3|8305.8|8307.4|8306.3|8306.9|8305.8|10
1650479050000|2022-04-20 18:24:10|8307.4|8305.9|8307.2|8305.7|8307.4|8306.1|8306.9|8305.6|12
1650479060000|2022-04-20 18:24:20|8307.3|8305.8|8307.1|8306.2|8307.5|8306.2|8307.1|8305.8|8
1650479070000|2022-04-20 18:24:30|8307.4|8305.9|8307|8306.1|8307.4|8306.2|8307|8305.8|4
1650479080000|2022-04-20 18:24:40|8307.1|8306.2|8307.2|8305.7|8307.3|8306.2|8307|8305.7|7
1650479090000|2022-04-20 18:24:50|8307.3|8305.8|8306.8|8305.9|8307.3|8306|8306.7|8305.4|13
1650479100000|2022-04-20 18:25:00|8307.1|8305.6|8306.9|8306|8307.2|8306|8306.9|8305.6|7
1650479110000|2022-04-20 18:25:10|8307.2|8305.7|8307|8306.1|8307.3|8306.2|8306.9|8305.7|7
1650479120000|2022-04-20 18:25:20|8306.9|8306|8307.1|8306.2|8307.1|8306.2|8306.9|8306|3
1650479130000|2022-04-20 18:25:30|8307|8306.1|8307.1|8306.2|8307.1|8306.2|8307|8306.1|6
1650479140000|2022-04-20 18:25:40|8307|8306.1|8307.5|8306|8307.7|8306.5|8307|8305.9|13
1650479150000|2022-04-20 18:25:50|8307.6|8306.1|8307.4|8305.9|8307.6|8306.1|8307.3|8305.8|15
1650479160000|2022-04-20 18:26:00|8307.3|8305.8|8306.9|8306|8307.4|8306|8306.8|8305.6|11
1650479170000|2022-04-20 18:26:10|8307|8305.5|8306.7|8305.2|8307.1|8305.8|8306.5|8305.2|11
1650479180000|2022-04-20 18:26:20|8306.6|8305.1|8306.2|8305.3|8306.6|8305.4|8306.2|8305.1|10
1650479190000|2022-04-20 18:26:30|8306.3|8305.4|8306.1|8305.2|8306.3|8305.4|8306.1|8305.2|7
1650479200000|2022-04-20 18:26:40|8306.2|8305.3|8306.7|8305.8|8306.7|8305.8|8306|8304.8|17
1650479210000|2022-04-20 18:26:50|8306.6|8305.7|8306.6|8305.1|8306.8|8305.7|8306.4|8305.1|10
1650479220000|2022-04-20 18:27:00|8306.7|8305.2|8305.9|8305|8306.7|8305.6|8305.9|8304.7|16
1650479230000|2022-04-20 18:27:10|8306|8305.1|8306.4|8304.9|8306.4|8305.1|8306|8304.8|3
1650479240000|2022-04-20 18:27:20|8306.3|8304.8|8306.3|8304.8|8306.5|8305|8306.3|8304.8|7
1650479250000|2022-04-20 18:27:30|8306.4|8304.9|8306.5|8305|8306.5|8305|8306.4|8304.9|4
1650479260000|2022-04-20 18:27:40|8306.4|8304.9|8306.1|8305.2|8306.5|8305.2|8306.1|8304.9|3
1650479270000|2022-04-20 18:27:50|8306.5|8305|8306.2|8305.3|8306.5|8305.5|8306.1|8304.9|8
1650479280000|2022-04-20 18:28:00|8306.1|8305.2|8306|8305.1|8306.4|8305.2|8305.9|8304.7|15
1650479290000|2022-04-20 18:28:10|8305.9|8305|8306.8|8305.9|8307|8306.1|8305.9|8305|22
1650479300000|2022-04-20 18:28:20|8306.7|8305.8|8307.4|8305.9|8307.4|8306.2|8306.7|8305.8|13
1650479310000|2022-04-20 18:28:30|8307.3|8305.8|8307.3|8305.8|8307.3|8306.2|8307|8305.7|14
1650479320000|2022-04-20 18:28:40|8307.4|8305.9|8307.3|8305.8|8307.4|8306.1|8306.9|8305.8|5
1650479330000|2022-04-20 18:28:50|8307|8306.1|8306.9|8306|8307.3|8306.2|8306.9|8305.8|8
1650479340000|2022-04-20 18:29:00|8307|8306.1|8307.4|8305.9|8307.4|8306.1|8307|8305.7|14
1650479350000|2022-04-20 18:29:10|8307.3|8305.8|8307.4|8305.9|8307.4|8305.9|8307.2|8305.7|6
1650479360000|2022-04-20 18:29:20|8307.3|8305.8|8306.8|8305.9|8307.4|8306.1|8306.8|8305.6|19
1650479370000|2022-04-20 18:29:30|8307.3|8305.8|8307.4|8305.9|8307.6|8306.4|8307.2|8305.8|15
1650479380000|2022-04-20 18:29:40|8307.5|8306|8307.2|8306.3|8307.6|8306.3|8307.2|8305.9|12
1650479390000|2022-04-20 18:29:50|8307.5|8306|8307.4|8305.9|8307.5|8306|8307.3|8305.8|10
1650479400000|2022-04-20 18:30:00|8307.3|8305.8|8307.2|8305.7|8307.4|8306.2|8306.8|8305.6|10
1650479410000|2022-04-20 18:30:10|8307.1|8305.6|8306.5|8305.6|8307.4|8306.2|8306.5|8305.6|16
1650479420000|2022-04-20 18:30:20|8306.4|8305.5|8306|8305.1|8306.8|8305.6|8305.9|8305|14
1650479430000|2022-04-20 18:30:30|8306.1|8305.2|8306.3|8304.8|8306.3|8305.2|8305.9|8304.7|14
1650479440000|2022-04-20 18:30:40|8306.2|8304.7|8306.3|8304.8|8306.3|8305.3|8305.9|8304.7|15
1650479450000|2022-04-20 18:30:50|8306.2|8304.7|8306.3|8304.8|8306.3|8304.8|8306.2|8304.7|6
1650479460000|2022-04-20 18:31:00|8306.2|8304.7|8306.7|8305.2|8306.7|8305.5|8306|8304.7|21
1650479470000|2022-04-20 18:31:10|8306.6|8305.1|8306.7|8305.2|8306.7|8305.5|8306.2|8304.9|20
1650479480000|2022-04-20 18:31:20|8306.8|8305.3|8306.6|8305.1|8306.9|8305.6|8306.2|8305.1|17
1650479490000|2022-04-20 18:31:30|8306.3|8305.4|8306.5|8305|8306.6|8305.4|8306.2|8305|10
1650479500000|2022-04-20 18:31:40|8306.6|8305.1|8306.5|8305|8306.6|8305.1|8306.5|8305|10
1650479510000|2022-04-20 18:31:50|8306.4|8304.9|8306.3|8304.8|8306.4|8304.9|8306.2|8304.7|9
1650479520000|2022-04-20 18:32:00|8305.8|8304.9|8305.7|8304.8|8306|8304.9|8305.3|8304.1|20
1650479530000|2022-04-20 18:32:10|8305.6|8304.7|8305.7|8304.8|8306.1|8304.9|8305.5|8304.4|14
1650479540000|2022-04-20 18:32:20|8305.8|8304.9|8305.9|8304.4|8306|8304.9|8305.8|8304.4|9
1650479550000|2022-04-20 18:32:30|8306|8304.5|8305.8|8304.9|8306.2|8305|8305.8|8304.5|9
1650479560000|2022-04-20 18:32:40|8305.7|8304.8|8305.8|8304.9|8306.1|8304.9|8305.7|8304.5|6
1650479570000|2022-04-20 18:32:50|8305.7|8304.8|8305.9|8304.4|8306.1|8304.9|8305.7|8304.4|11
1650479580000|2022-04-20 18:33:00|8306|8304.5|8305.7|8304.2|8306|8304.6|8305.3|8304.2|11
1650479590000|2022-04-20 18:33:10|8305.6|8304.1|8305.5|8304.6|8305.6|8304.7|8305.4|8304.1|5
1650479600000|2022-04-20 18:33:20|8305.6|8304.7|8305.8|8304.3|8305.8|8304.7|8305.5|8304.2|5
1650479610000|2022-04-20 18:33:30|8305.7|8304.2|8305.3|8304.4|8305.8|8304.6|8305.1|8304.2|13
1650479620000|2022-04-20 18:33:40|8305.2|8304.3|8305.4|8304.5|8305.6|8304.5|8305.2|8304|13
1650479630000|2022-04-20 18:33:50|8305.3|8304.4|8305.6|8304.1|8305.6|8304.5|8305.3|8304|10
1650479640000|2022-04-20 18:34:00|8305.5|8304|8305.2|8304.3|8305.5|8304.4|8305.1|8304|15
1650479650000|2022-04-20 18:34:10|8305.3|8304.4|8305.6|8304.1|8305.6|8304.5|8305.2|8304.1|12
1650479660000|2022-04-20 18:34:20|8305.5|8304|8305.1|8304.2|8305.6|8304.4|8305.1|8304|5
1650479670000|2022-04-20 18:34:30|8305.2|8304.3|8305.3|8304.4|8305.5|8304.6|8305|8303.8|15
1650479680000|2022-04-20 18:34:40|8305.2|8304.3|8305.1|8304.2|8305.5|8304.4|8305.1|8303.9|17
1650479690000|2022-04-20 18:34:50|8305|8304.1|8305.1|8304.2|8305.1|8304.2|8305|8304.1|2
1650479700000|2022-04-20 18:35:00|8305|8304.1|8305.3|8304.4|8305.6|8304.4|8305|8303.9|13
1650479710000|2022-04-20 18:35:10|8305.2|8304.3|8305.3|8304.4|8305.3|8304.4|8305|8304.1|13
1650479720000|2022-04-20 18:35:20|8305.4|8304.5|8305.1|8304.2|8305.5|8304.5|8305|8304|13
1650479730000|2022-04-20 18:35:30|8305.4|8303.9|8304.9|8304|8305.4|8304.3|8304.7|8303.7|16
1650479740000|2022-04-20 18:35:40|8305.1|8304.2|8305.1|8304.2|8305.5|8304.4|8305.1|8303.8|14
1650479750000|2022-04-20 18:35:50|8305.2|8304.3|8305.4|8303.9|8305.4|8304.3|8305.1|8303.9|5
1650479760000|2022-04-20 18:36:00|8305.5|8304|8306.1|8304.6|8306.2|8304.9|8305.2|8304|15
1650479770000|2022-04-20 18:36:10|8306|8304.5|8305.8|8304.9|8306.2|8304.9|8305.6|8304.4|19
1650479780000|2022-04-20 18:36:20|8305.9|8305|8306.1|8304.6|8306.4|8305.2|8305.8|8304.4|20
1650479790000|2022-04-20 18:36:30|8306.3|8304.8|8306.2|8304.7|8306.3|8305.2|8305.9|8304.6|10
1650479800000|2022-04-20 18:36:40|8305.7|8304.8|8306|8304.5|8306.1|8304.8|8305.7|8304.5|4
1650479810000|2022-04-20 18:36:50|8305.6|8304.7|8305.7|8304.2|8305.9|8304.7|8305.5|8304.2|14
1650479820000|2022-04-20 18:37:00|8305.6|8304.1|8305.3|8303.8|8305.8|8304.4|8305.1|8303.8|20
1650479830000|2022-04-20 18:37:10|8305.4|8303.9|8305.2|8304.3|8305.6|8304.5|8305.2|8303.8|9
1650479840000|2022-04-20 18:37:20|8305.6|8304.1|8305.4|8303.9|8305.6|8304.4|8305.1|8303.9|15
1650479850000|2022-04-20 18:37:30|8305.5|8304|8305.3|8303.8|8305.7|8304.2|8305|8303.8|15
1650479860000|2022-04-20 18:37:40|8305.2|8303.7|8305.3|8303.8|8305.5|8304.4|8305.1|8303.7|14
1650479870000|2022-04-20 18:37:50|8305.2|8303.7|8305.1|8304.2|8305.4|8304.2|8305|8303.7|13
1650479880000|2022-04-20 18:38:00|8305|8304.1|8305.5|8304|8305.6|8304.5|8305|8303.8|11
1650479890000|2022-04-20 18:38:10|8305.6|8304.1|8305.4|8304.5|8305.9|8304.6|8305.2|8303.9|17
1650479900000|2022-04-20 18:38:20|8305.9|8304.4|8305.7|8304.2|8305.9|8304.5|8305.3|8304.1|19
1650479910000|2022-04-20 18:38:30|8305.8|8304.3|8305.4|8304.5|8305.8|8304.5|8305.3|8304.2|6
1650479920000|2022-04-20 18:38:40|8305.6|8304.1|8305.2|8304.3|8305.6|8304.5|8305.2|8304.1|4
1650479930000|2022-04-20 18:38:50|8305.3|8304.4|8305.2|8304.3|8305.6|8304.5|8305.2|8304|11
1650479940000|2022-04-20 18:39:00|8305.3|8304.4|8305.3|8303.8|8305.7|8304.5|8305.1|8303.8|12
1650479950000|2022-04-20 18:39:10|8305.4|8303.9|8305|8304.1|8305.4|8304.3|8304.9|8303.8|19
1650479960000|2022-04-20 18:39:20|8304.9|8304|8305|8304.1|8305|8304.1|8304.9|8304|6
1650479970000|2022-04-20 18:39:30|8305.3|8303.8|8305.4|8303.9|8305.5|8304.3|8305|8303.7|16
1650479980000|2022-04-20 18:39:40|8305.6|8304.1|8305.2|8304.3|8305.6|8304.4|8305.2|8304.1|3
1650479990000|2022-04-20 18:39:50|8305.1|8304.2|8305.8|8304.9|8306.2|8305|8305.1|8304.1|25
1650480000000|2022-04-20 18:40:00|8305.7|8304.8|8305.2|8304.3|8306|8304.8|8305.1|8304|18
1650480010000|2022-04-20 18:40:10|8305.3|8304.4|8305.4|8304.5|8305.4|8304.5|8305.2|8304.3|4
1650480020000|2022-04-20 18:40:20|8305.3|8304.4|8305.4|8304.5|8305.7|8304.6|8305.3|8304.1|12
1650480030000|2022-04-20 18:40:30|8305.5|8304.6|8305.7|8304.2|8305.8|8304.6|8305.2|8304|19
1650480040000|2022-04-20 18:40:40|8305.5|8304.6|8305.7|8304.2|8305.7|8304.6|8305.3|8304.2|6
1650480050000|2022-04-20 18:40:50|8305.4|8304.5|8305.6|8304.1|8305.6|8304.5|8305.2|8304|20
1650480060000|2022-04-20 18:41:00|8305.5|8304|8305.6|8304.1|8305.7|8304.4|8305.3|8304|12
1650480070000|2022-04-20 18:41:10|8305.8|8304.3|8305.8|8304.3|8306|8304.7|8305.3|8304.2|15
1650480080000|2022-04-20 18:41:20|8305.5|8304.6|8305.6|8304.1|8305.7|8304.6|8305.3|8304|16
1650480090000|2022-04-20 18:41:30|8305.4|8303.9|8305.4|8303.9|8305.5|8304.3|8305.1|8303.9|6
1650480100000|2022-04-20 18:41:40|8305.5|8304|8305.3|8303.8|8305.5|8304.3|8305|8303.8|14
1650480110000|2022-04-20 18:41:50|8305.4|8303.9|8305.3|8303.8|8305.5|8304|8305.3|8303.8|6
1650480120000|2022-04-20 18:42:00|8305.4|8303.9|8305.3|8303.8|8305.4|8303.9|8305.2|8303.7|10
1650480130000|2022-04-20 18:42:10|8304.8|8303.9|8304.9|8304|8305|8304.1|8304.7|8303.5|11
1650480140000|2022-04-20 18:42:20|8305|8304.1|8305.1|8303.6|8305.2|8304.1|8304.8|8303.6|14
1650480150000|2022-04-20 18:42:30|8305.2|8303.7|8304.6|8303.7|8305.2|8304|8304.6|8303.3|17
1650480160000|2022-04-20 18:42:40|8304.7|8303.8|8304.9|8303.4|8305|8303.8|8304.6|8303.4|13
1650480180000|2022-04-20 18:43:00|8304.8|8303.3|8305.2|8303.7|8305.3|8303.9|8304.7|8303.3|13
1650480190000|2022-04-20 18:43:10|8304.9|8304|8305.2|8304.3|8305.7|8304.7|8304.6|8303.7|24
1650480200000|2022-04-20 18:43:20|8305.3|8304.4|8305.7|8304.2|8305.7|8304.5|8305.2|8304.1|13
1650480210000|2022-04-20 18:43:30|8305.6|8304.1|8305|8304.1|8305.7|8304.2|8305|8303.7|17
1650480220000|2022-04-20 18:43:40|8305.4|8303.9|8305.1|8303.6|8305.4|8304|8304.8|8303.6|10
1650480230000|2022-04-20 18:43:50|8305|8303.5|8304.7|8303.2|8305|8303.5|8304.7|8303.2|7
1650480240000|2022-04-20 18:44:00|8304.8|8303.3|8305|8303.5|8305|8303.5|8304.8|8303.3|5
1650480250000|2022-04-20 18:44:10|8304.9|8303.4|8305.2|8303.7|8305.4|8303.9|8304.9|8303.4|9
1650480260000|2022-04-20 18:44:20|8305.3|8303.8|8305.1|8303.6|8305.3|8303.8|8305.1|8303.6|5
1650480270000|2022-04-20 18:44:30|8305.2|8303.7|8305.1|8304.2|8305.5|8304.3|8305.1|8303.7|6
1650480280000|2022-04-20 18:44:40|8305.4|8303.9|8305.4|8303.9|8305.5|8304|8305.4|8303.9|3
1650480290000|2022-04-20 18:44:50|8305.5|8304|8305.4|8303.9|8305.5|8304|8305.4|8303.9|6
1650480300000|2022-04-20 18:45:00|8305.5|8304|8305.4|8303.9|8305.5|8304|8305.4|8303.9|2
1650480310000|2022-04-20 18:45:10|8305.5|8304|8305.8|8304.3|8305.9|8304.4|8305.4|8303.9|11
1650480320000|2022-04-20 18:45:20|8305.9|8304.4|8305.9|8304.4|8305.9|8304.4|8305.8|8304.3|7
1650480330000|2022-04-20 18:45:30|8305.8|8304.3|8305.9|8304.4|8305.9|8304.4|8305.8|8304.3|8
1650480340000|2022-04-20 18:45:40|8306|8304.5|8306|8304.5|8306|8304.5|8306|8304.5|1
1650480350000|2022-04-20 18:45:50|8305.9|8304.4|8306|8304.5|8306|8304.5|8305.9|8304.4|4
1650480360000|2022-04-20 18:46:00|8305.9|8304.4|8306.1|8304.6|8306.2|8305|8305.8|8304.4|10
1650480370000|2022-04-20 18:46:10|8306|8304.5|8306.3|8304.8|8306.4|8304.9|8306|8304.5|17
1650480380000|2022-04-20 18:46:20|8306.4|8304.9|8306.3|8304.8|8306.4|8304.9|8306.3|8304.8|2
1650480390000|2022-04-20 18:46:30|8306.4|8304.9|8306.1|8304.6|8306.6|8305.1|8306.1|8304.6|14
1650480400000|2022-04-20 18:46:40|8306|8304.5|8306|8304.5|8306.2|8304.7|8306|8304.5|7
1650480410000|2022-04-20 18:46:50|8306.1|8304.6|8305.7|8304.2|8306.1|8304.6|8305.7|8304.2|9
1650480420000|2022-04-20 18:47:00|8305.6|8304.1|8305.6|8304.1|8305.6|8304.1|8305.4|8303.9|9
1650480430000|2022-04-20 18:47:10|8305.4|8303.9|8305.5|8304|8305.6|8304.1|8305.4|8303.9|6
1650480440000|2022-04-20 18:47:20|8305.4|8303.9|8305.2|8304.3|8305.6|8304.3|8305.2|8303.9|13
1650480450000|2022-04-20 18:47:30|8305.3|8304.4|8305.6|8304.1|8305.6|8304.5|8304.9|8303.8|13
1650480460000|2022-04-20 18:47:40|8305.7|8304.2|8305.3|8303.8|8305.7|8304.4|8305.3|8303.8|17
1650480470000|2022-04-20 18:47:50|8305.4|8303.9|8305|8303.5|8305.4|8304.3|8304.6|8303.5|12
1650480480000|2022-04-20 18:48:00|8304.9|8303.4|8304.6|8303.1|8305|8303.5|8304.6|8303.1|12
1650480490000|2022-04-20 18:48:10|8304.7|8303.2|8305|8303.5|8305|8303.8|8304.3|8303.1|25
1650480500000|2022-04-20 18:48:20|8304.9|8303.4|8304.8|8303.3|8305|8303.5|8304.8|8303.3|11
1650480510000|2022-04-20 18:48:30|8304.9|8303.4|8305|8303.5|8305|8303.5|8304.8|8303.3|6
1650480520000|2022-04-20 18:48:40|8304.9|8303.4|8305.1|8303.6|8305.1|8303.8|8304.7|8303.3|13
1650480530000|2022-04-20 18:48:50|8305.2|8303.7|8304.9|8303.4|8305.2|8303.7|8304.9|8303.4|4
1650480540000|2022-04-20 18:49:00|8305|8303.5|8305.2|8303.7|8305.2|8303.7|8305|8303.5|9
1650480550000|2022-04-20 18:49:10|8305.3|8303.8|8305.3|8303.8|8305.3|8303.8|8305.1|8303.6|5
1650480560000|2022-04-20 18:49:20|8305.2|8303.7|8305|8304.1|8305.5|8304.2|8305|8303.7|11
1650480570000|2022-04-20 18:49:30|8305.5|8304|8305.1|8304.2|8305.5|8304.2|8305.1|8303.8|8
1650480580000|2022-04-20 18:49:40|8305.3|8303.8|8305.4|8303.9|8305.7|8304.2|8305.1|8303.8|18
1650480590000|2022-04-20 18:49:50|8305.5|8304|8305.4|8303.9|8305.5|8304.3|8305|8303.7|12
1650480600000|2022-04-20 18:50:00|8305.5|8304|8305.2|8303.7|8305.6|8304.1|8305|8303.6|18
1650480610000|2022-04-20 18:50:10|8305.6|8304.1|8305.3|8303.8|8305.6|8304.1|8305.3|8303.8|7
1650480620000|2022-04-20 18:50:20|8305.4|8303.9|8305.3|8303.8|8305.4|8304|8304.8|8303.6|19
1650480630000|2022-04-20 18:50:30|8305.2|8303.7|8305.4|8303.9|8305.4|8303.9|8305.2|8303.7|5
1650480640000|2022-04-20 18:50:40|8305.5|8304|8305.5|8304|8305.6|8304.1|8305.3|8303.8|20
1650480650000|2022-04-20 18:50:50|8305.4|8303.9|8305.5|8304|8305.5|8304|8305.3|8303.8|6
1650480660000|2022-04-20 18:51:00|8305.4|8303.9|8306.1|8304.6|8306.1|8304.7|8305.4|8303.9|12
1650480670000|2022-04-20 18:51:10|8306|8304.5|8306.1|8304.6|8306.3|8305|8305.9|8304.5|14
1650480680000|2022-04-20 18:51:20|8306.2|8304.7|8305.7|8304.2|8306.3|8305.1|8305.6|8304.1|20
1650480690000|2022-04-20 18:51:30|8305.4|8304.5|8305.5|8304|8305.7|8304.5|8305.4|8303.9|12
1650480700000|2022-04-20 18:51:40|8305.4|8303.9|8305.4|8303.9|8305.5|8304|8305.3|8303.8|9
1650480710000|2022-04-20 18:51:50|8305.3|8303.8|8305.4|8303.9|8305.4|8303.9|8305.3|8303.8|4
1650480720000|2022-04-20 18:52:00|8305.2|8304.3|8306.1|8304.6|8306.2|8304.8|8305.1|8304.2|19
1650480730000|2022-04-20 18:52:10|8306.2|8304.7|8306.1|8304.6|8306.4|8304.9|8306.1|8304.6|12
1650480740000|2022-04-20 18:52:20|8306|8304.5|8306.1|8304.6|8306.2|8304.7|8306|8304.5|4
1650480750000|2022-04-20 18:52:30|8306.2|8304.7|8306.4|8304.9|8306.5|8305.4|8306.1|8304.6|11
1650480760000|2022-04-20 18:52:40|8306.6|8305.1|8306.7|8305.2|8306.7|8305.5|8306.4|8304.9|22
1650480770000|2022-04-20 18:52:50|8306.4|8305.5|8306.8|8305.3|8306.9|8305.6|8306.4|8305.2|14
1650480780000|2022-04-20 18:53:00|8306.9|8305.4|8306.9|8305.4|8306.9|8305.4|8306.8|8305.3|11
1650480790000|2022-04-20 18:53:10|8306.8|8305.3|8306.9|8305.4|8306.9|8305.4|8306.8|8305.3|4
1650480800000|2022-04-20 18:53:20|8307|8305.5|8307.4|8305.9|8307.4|8305.9|8307|8305.5|14
1650480810000|2022-04-20 18:53:30|8307.3|8305.8|8307.2|8305.7|8307.3|8306|8306.9|8305.6|9
1650480820000|2022-04-20 18:53:40|8307.3|8305.8|8307.3|8305.8|8307.3|8305.8|8307.2|8305.7|5
1650480830000|2022-04-20 18:53:50|8307.2|8305.7|8307.1|8305.6|8307.2|8305.7|8307|8305.5|4
1650480840000|2022-04-20 18:54:00|8307|8305.5|8307|8305.5|8307.1|8305.6|8307|8305.5|3
1650480850000|2022-04-20 18:54:10|8307.1|8305.6|8307|8305.5|8307.1|8305.8|8306.6|8305.4|6
1650480860000|2022-04-20 18:54:20|8307.1|8305.6|8306.9|8305.4|8307.1|8305.9|8306.7|8305.4|8
1650480870000|2022-04-20 18:54:30|8306.7|8305.2|8307.1|8305.6|8307.2|8305.9|8306.6|8305.1|15
1650480880000|2022-04-20 18:54:40|8307|8305.5|8307|8305.5|8307.2|8305.7|8306.9|8305.4|9
1650480890000|2022-04-20 18:54:50|8307.1|8305.6|8306.3|8305.4|8307.1|8305.6|8306.3|8305|11
1650480900000|2022-04-20 18:55:00|8306.7|8305.2|8307.1|8305.6|8307.1|8305.9|8306.5|8305.2|21
1650480910000|2022-04-20 18:55:10|8307|8305.5|8306.9|8305.4|8307.1|8305.6|8306.6|8305.1|24
1650480920000|2022-04-20 18:55:20|8306.8|8305.3|8306.6|8305.1|8306.8|8305.3|8306.6|8305.1|15
1650480930000|2022-04-20 18:55:30|8306.7|8305.2|8306.2|8304.7|8306.7|8305.2|8306.2|8304.7|17
1650480940000|2022-04-20 18:55:40|8306.3|8304.8|8306.2|8304.7|8306.4|8305.2|8305.9|8304.5|16
1650480950000|2022-04-20 18:55:50|8306.3|8304.8|8305.8|8304.3|8306.3|8304.8|8305.8|8304.3|10
1650480960000|2022-04-20 18:56:00|8305.7|8304.2|8305.6|8304.1|8305.8|8304.5|8305.4|8304.1|9
1650480970000|2022-04-20 18:56:10|8305.5|8304|8305.1|8303.6|8305.5|8304.2|8304.8|8303.5|9
1650480980000|2022-04-20 18:56:20|8305|8303.5|8304.6|8303.1|8305.1|8303.6|8304.6|8303.1|9
1650480990000|2022-04-20 18:56:30|8304.7|8303.2|8304.8|8303.3|8304.9|8303.4|8304.7|8303.2|14
1650481000000|2022-04-20 18:56:40|8304.7|8303.2|8304.7|8303.2|8304.8|8303.3|8304.6|8303.1|11
1650481010000|2022-04-20 18:56:50|8304.5|8303|8304.9|8303.4|8304.9|8303.4|8304.5|8303|11
1650481020000|2022-04-20 18:57:00|8305.1|8303.6|8305.2|8303.7|8305.3|8304.1|8305|8303.5|14
1650481030000|2022-04-20 18:57:10|8305.1|8303.6|8305.2|8303.7|8305.3|8303.8|8305|8303.5|9
1650481040000|2022-04-20 18:57:20|8305.1|8303.6|8305|8303.5|8305.2|8303.7|8305|8303.5|4
1650481050000|2022-04-20 18:57:30|8304.9|8303.4|8305.3|8303.8|8305.3|8304.2|8304.9|8303.4|22
1650481060000|2022-04-20 18:57:40|8305.2|8303.7|8305.4|8303.9|8305.5|8304.2|8304.8|8303.5|17
1650481070000|2022-04-20 18:57:50|8305.5|8304|8305.2|8303.7|8305.5|8304|8305.2|8303.7|6
1650481080000|2022-04-20 18:58:00|8305.3|8303.8|8305.1|8303.6|8305.4|8303.9|8304.9|8303.4|12
1650481090000|2022-04-20 18:58:10|8305|8303.5|8305|8303.5|8305.2|8303.7|8304.9|8303.4|17
1650481100000|2022-04-20 18:58:20|8305.1|8303.6|8304.8|8303.3|8305.1|8303.6|8304.7|8303.2|12
1650481110000|2022-04-20 18:58:30|8305|8303.5|8304.8|8303.3|8305.1|8303.8|8304.7|8303.2|14
1650481120000|2022-04-20 18:58:40|8304.7|8303.2|8305.1|8303.6|8305.1|8303.7|8304.6|8303.2|14
1650481130000|2022-04-20 18:58:50|8305|8303.5|8305|8303.5|8305.1|8303.6|8305|8303.5|3
1650481140000|2022-04-20 18:59:00|8305.1|8303.6|8305.3|8303.8|8305.5|8304|8305|8303.5|19
1650481150000|2022-04-20 18:59:10|8305.4|8303.9|8305.4|8303.9|8305.4|8303.9|8305.2|8303.7|7
1650481160000|2022-04-20 18:59:20|8305.5|8304|8305.2|8303.7|8305.5|8304|8305.1|8303.6|12
1650481170000|2022-04-20 18:59:30|8305.1|8303.6|8305|8303.5|8305.2|8303.7|8305|8303.5|8
1650481180000|2022-04-20 18:59:40|8304.9|8303.4|8304.8|8303.3|8304.9|8303.6|8304.4|8303.2|11
1650481190000|2022-04-20 18:59:50|8304.7|8303.2|8304.2|8302.7|8304.9|8303.6|8304.1|8302.7|26
1650481200000|2022-04-20 19:00:00|8304.1|8302.6|8304.6|8303.1|8304.8|8303.4|8303.7|8302.5|22
1650481210000|2022-04-20 19:00:10|8304.5|8303|8304.1|8302.6|8304.6|8303.1|8304.1|8302.6|14
1650481220000|2022-04-20 19:00:20|8304.2|8302.7|8304.3|8302.8|8304.4|8302.9|8304.1|8302.6|13
1650481230000|2022-04-20 19:00:30|8304.4|8302.9|8304.5|8303|8304.6|8303.1|8304.3|8302.8|8
1650481240000|2022-04-20 19:00:40|8304.6|8303.1|8304.4|8302.9|8304.6|8303.1|8303.9|8302.7|14
1650481250000|2022-04-20 19:00:50|8304.5|8303|8304.5|8303|8304.6|8303.1|8304.5|8303|3
1650481260000|2022-04-20 19:01:00|8304.6|8303.1|8304.8|8303.3|8305|8303.5|8304.6|8303.1|12
1650481270000|2022-04-20 19:01:10|8304.7|8303.2|8304.8|8303.3|8305|8303.6|8304.5|8303.1|18
1650481280000|2022-04-20 19:01:20|8304.9|8303.4|8304.4|8303.5|8305|8303.5|8304.4|8303.2|15
1650481290000|2022-04-20 19:01:30|8304.8|8303.3|8304.9|8303.4|8304.9|8303.7|8304.4|8303.1|14
1650481300000|2022-04-20 19:01:40|8304.8|8303.3|8304.7|8303.2|8304.8|8303.3|8304.7|8303.2|4
1650481310000|2022-04-20 19:01:50|8304.8|8303.3|8305|8303.5|8305.1|8303.6|8304.7|8303.2|9
1650481320000|2022-04-20 19:02:00|8305.1|8303.6|8305.2|8303.7|8305.3|8303.8|8305.1|8303.6|6
1650481330000|2022-04-20 19:02:10|8305.1|8303.6|8305.4|8303.9|8305.4|8303.9|8305|8303.5|13
1650481340000|2022-04-20 19:02:20|8305.5|8304|8305.5|8304.6|8305.7|8304.6|8305.3|8303.8|13
1650481350000|2022-04-20 19:02:30|8305.4|8304.5|8306.1|8304.6|8306.1|8304.6|8305.4|8304.3|15
1650481360000|2022-04-20 19:02:40|8306|8304.5|8306.1|8304.6|8306.1|8304.6|8306|8304.5|8
1650481370000|2022-04-20 19:02:50|8306|8304.5|8306.1|8304.6|8306.1|8304.6|8305.9|8304.4|10
1650481380000|2022-04-20 19:03:00|8306|8304.5|8306|8304.5|8306.1|8304.6|8306|8304.5|3
1650481390000|2022-04-20 19:03:10|8305.9|8304.4|8305.9|8304.4|8306|8304.5|8305.9|8304.4|7
1650481400000|2022-04-20 19:03:20|8306|8304.5|8305.9|8304.4|8306|8304.9|8305.6|8304.2|10
1650481410000|2022-04-20 19:03:30|8305.8|8304.3|8305.7|8304.2|8305.8|8304.3|8305.7|8304.2|10
1650481420000|2022-04-20 19:03:40|8305.8|8304.3|8305.7|8304.2|8305.9|8304.4|8305.6|8304.1|15
1650481430000|2022-04-20 19:03:50|8305.6|8304.1|8305.8|8304.3|8305.9|8304.4|8305.6|8304.1|9
1650481440000|2022-04-20 19:04:00|8305.9|8304.4|8306|8304.5|8306.1|8304.6|8305.8|8304.3|6
1650481450000|2022-04-20 19:04:10|8305.9|8304.4|8305.7|8304.2|8306|8304.5|8305.6|8304.1|11
1650481460000|2022-04-20 19:04:20|8305.9|8304.4|8305.8|8304.3|8305.9|8304.4|8305.8|8304.3|4
1650481470000|2022-04-20 19:04:30|8305.6|8304.1|8305.3|8304.4|8305.6|8304.4|8305.3|8303.9|10
1650481480000|2022-04-20 19:04:40|8305.2|8304.3|8306|8304.5|8306|8304.6|8305.2|8304.1|13
1650481490000|2022-04-20 19:04:50|8306.1|8304.6|8305.7|8304.2|8306.1|8304.6|8305.6|8304.1|13
1650481500000|2022-04-20 19:05:00|8306|8304.5|8306.1|8304.6|8306.1|8304.8|8305.7|8304.4|13
1650481510000|2022-04-20 19:05:10|8306|8304.5|8306.3|8304.8|8306.4|8305.2|8305.8|8304.5|17
1650481520000|2022-04-20 19:05:20|8306.4|8304.9|8306.3|8304.8|8306.5|8305.2|8306.1|8304.8|5
1650481530000|2022-04-20 19:05:30|8306.2|8304.7|8306.2|8304.7|8306.3|8304.8|8306.2|8304.7|5
1650481540000|2022-04-20 19:05:40|8306.3|8304.8|8306|8304.5|8306.3|8304.9|8305.7|8304.4|10
1650481550000|2022-04-20 19:05:50|8305.9|8304.4|8306|8304.5|8306.1|8304.6|8305.9|8304.4|6
1650481560000|2022-04-20 19:06:00|8306.1|8304.6|8306.1|8304.6|8306.2|8304.7|8306|8304.5|11
1650481570000|2022-04-20 19:06:10|8306.2|8304.7|8306.3|8304.8|8306.3|8304.8|8306.1|8304.6|6
1650481580000|2022-04-20 19:06:20|8306.4|8304.9|8306.5|8305|8306.5|8305.2|8306.1|8304.9|6
1650481590000|2022-04-20 19:06:30|8306.4|8304.9|8305.8|8304.9|8306.5|8305.2|8305.7|8304.5|17
1650481600000|2022-04-20 19:06:40|8305.7|8304.8|8305.9|8304.4|8305.9|8304.8|8305.7|8304.3|4
1650481610000|2022-04-20 19:06:50|8305.8|8304.3|8305.9|8304.4|8305.9|8304.4|8305.8|8304.3|2
1650481620000|2022-04-20 19:07:00|8305.7|8304.2|8305.7|8304.2|8305.8|8304.3|8305.6|8304.1|9
1650481630000|2022-04-20 19:07:10|8305.8|8304.3|8305.8|8304.3|8305.8|8304.5|8305.4|8304.2|11
1650481640000|2022-04-20 19:07:20|8305.6|8304.1|8305.8|8304.3|8305.8|8304.5|8305.4|8304.1|8
1650481650000|2022-04-20 19:07:30|8305.7|8304.2|8305.7|8304.2|8305.7|8304.2|8305.5|8304|4
1650481660000|2022-04-20 19:07:40|8305.6|8304.1|8305.9|8304.4|8305.9|8304.7|8305.4|8304.1|8
1650481670000|2022-04-20 19:07:50|8306|8304.5|8305.9|8304.4|8306|8304.8|8305.6|8304.4|8
1650481680000|2022-04-20 19:08:00|8306|8304.5|8306|8304.5|8306|8304.5|8305.7|8304.2|11
1650481690000|2022-04-20 19:08:10|8306.1|8304.6|8306.1|8304.6|8306.1|8304.6|8306|8304.5|5
1650481700000|2022-04-20 19:08:20|8306|8304.5|8305.9|8304.4|8306|8304.5|8305.9|8304.4|8
1650481710000|2022-04-20 19:08:30|8305.8|8304.3|8305.9|8304.4|8305.9|8304.4|8305.7|8304.2|6
1650481720000|2022-04-20 19:08:40|8305.8|8304.3|8305.9|8304.4|8305.9|8304.4|8305.8|8304.3|10
1650481730000|2022-04-20 19:08:50|8305.8|8304.3|8305.9|8304.4|8306|8304.7|8305.5|8304.3|12
1650481740000|2022-04-20 19:09:00|8305.8|8304.3|8305.8|8304.3|8305.8|8304.3|8305.7|8304.2|3
1650481750000|2022-04-20 19:09:10|8305.7|8304.2|8305.5|8304|8305.7|8304.4|8305.2|8303.9|10
1650481760000|2022-04-20 19:09:20|8305.4|8303.9|8305.4|8303.9|8305.5|8304|8305.4|8303.9|7
1650481770000|2022-04-20 19:09:30|8305.5|8304|8305.5|8304|8305.5|8304|8305.4|8303.9|3
1650481780000|2022-04-20 19:09:40|8305.6|8304.1|8305.4|8303.9|8305.6|8304.1|8305.4|8303.9|3
1650481790000|2022-04-20 19:09:50|8305.5|8304|8305.5|8304|8305.5|8304|8305.4|8303.9|3
1650481800000|2022-04-20 19:10:00|8305.6|8304.1|8305.7|8304.2|8305.7|8304.6|8305.3|8304|8
1650481810000|2022-04-20 19:10:10|8305.6|8304.1|8305.4|8303.9|8305.7|8304.4|8305.2|8303.9|9
1650481820000|2022-04-20 19:10:20|8305.5|8304|8305.5|8304|8305.6|8304.4|8305.2|8304|8
1650481830000|2022-04-20 19:10:30|8305.6|8304.1|8305.8|8304.3|8305.8|8304.3|8305.6|8304.1|11
1650481840000|2022-04-20 19:10:40|8305.7|8304.2|8305.8|8304.3|8306|8304.5|8305.7|8304.2|10
1650481850000|2022-04-20 19:10:50|8305.9|8304.4|8306.2|8304.7|8306.2|8304.7|8305.9|8304.4|8
1650481860000|2022-04-20 19:11:00|8306.1|8304.6|8306.2|8304.7|8306.3|8304.8|8306.1|8304.6|6
1650481870000|2022-04-20 19:11:10|8306.3|8304.8|8306.2|8304.7|8306.4|8304.9|8306.2|8304.7|4
1650481880000|2022-04-20 19:11:20|8306.3|8304.8|8306.6|8305.1|8306.6|8305.1|8306.3|8304.8|5
1650481890000|2022-04-20 19:11:30|8306.5|8305|8306.5|8305|8306.5|8305|8306.5|8305|1
1650481900000|2022-04-20 19:11:40|8306.4|8304.9|8306.3|8304.8|8306.5|8305.1|8306|8304.8|5
1650481910000|2022-04-20 19:11:50|8306|8305.1|8306.3|8304.8|8306.4|8305.1|8306|8304.6|9
1650481920000|2022-04-20 19:12:00|8306.2|8304.7|8306.3|8304.8|8306.5|8305|8306.2|8304.7|12
1650481930000|2022-04-20 19:12:10|8306.2|8304.7|8306.3|8304.8|8306.3|8304.8|8306.2|8304.7|2
1650481940000|2022-04-20 19:12:20|8306.4|8304.9|8306.7|8305.2|8306.7|8305.4|8306.3|8304.9|8
1650481950000|2022-04-20 19:12:30|8306.8|8305.3|8306.9|8305.4|8307|8305.5|8306.8|8305.3|12
1650481960000|2022-04-20 19:12:40|8307|8305.5|8307.2|8305.7|8307.2|8305.7|8306.4|8305.2|16
1650481970000|2022-04-20 19:12:50|8307.3|8305.8|8307.1|8305.6|8307.3|8305.8|8307.1|8305.6|7
1650481980000|2022-04-20 19:13:00|8307.2|8305.7|8307.2|8305.7|8307.5|8306.2|8307.1|8305.6|10
1650481990000|2022-04-20 19:13:10|8307.3|8305.8|8307.2|8306.3|8307.6|8306.5|8307.2|8305.8|14
1650482000000|2022-04-20 19:13:20|8307.6|8306.1|8307.5|8306|8307.7|8306.2|8307.5|8306|6
1650482010000|2022-04-20 19:13:30|8307.6|8306.1|8307.3|8305.8|8307.6|8306.2|8307|8305.7|9
1650482020000|2022-04-20 19:13:40|8307.4|8305.9|8307.3|8305.8|8307.4|8305.9|8307.3|8305.8|10
1650482030000|2022-04-20 19:13:50|8307.5|8306|8306.9|8306|8307.5|8306.2|8306.9|8305.8|7
1650482040000|2022-04-20 19:14:00|8307|8306.1|8307.7|8306.2|8307.7|8306.4|8307|8305.6|15
1650482050000|2022-04-20 19:14:10|8307.6|8306.1|8307.1|8306.2|8307.7|8306.3|8306.9|8305.7|20
1650482060000|2022-04-20 19:14:20|8307.3|8305.8|8307.4|8305.9|8307.5|8306.2|8307.1|8305.8|7
1650482070000|2022-04-20 19:14:30|8307.5|8306|8307.8|8306.3|8307.9|8306.5|8307.3|8306|9
1650482080000|2022-04-20 19:14:40|8307.7|8306.2|8307.7|8306.2|8307.8|8306.3|8307.6|8306.1|4
1650482090000|2022-04-20 19:14:50|8307.5|8306.6|8307.8|8306.3|8307.8|8306.6|8307.5|8306.1|6
1650482100000|2022-04-20 19:15:00|8307.7|8306.2|8307.1|8306.2|8307.8|8306.4|8306.9|8305.8|12
1650482110000|2022-04-20 19:15:10|8307.2|8306.3|8307.1|8306.2|8307.8|8306.3|8307.1|8305.8|12
1650482120000|2022-04-20 19:15:20|8307|8306.1|8307.1|8305.6|8307.3|8306.1|8306.7|8305.5|9
1650482130000|2022-04-20 19:15:30|8307.2|8305.7|8306.8|8305.9|8307.2|8305.9|8306.8|8305.6|3
1650482140000|2022-04-20 19:15:40|8307.2|8305.7|8307.2|8305.7|8307.2|8305.7|8307.1|8305.6|3
1650482150000|2022-04-20 19:15:50|8307.1|8305.6|8307.2|8305.7|8307.2|8305.7|8307.1|8305.6|4
1650482160000|2022-04-20 19:16:00|8307.1|8305.6|8307.1|8305.6|8307.2|8305.7|8307.1|8305.6|3
1650482170000|2022-04-20 19:16:10|8307.2|8305.7|8307.2|8305.7|8307.2|8306|8306.7|8305.5|10
1650482180000|2022-04-20 19:16:20|8307.1|8305.6|8307.2|8305.7|8307.3|8305.8|8307.1|8305.6|4
1650482190000|2022-04-20 19:16:30|8307.3|8305.8|8307.2|8305.7|8307.3|8305.8|8307.2|8305.7|6
1650482200000|2022-04-20 19:16:40|8307.3|8305.8|8307.2|8305.7|8307.3|8305.8|8307.2|8305.7|2
1650482210000|2022-04-20 19:16:50|8306.9|8306|8307.3|8305.8|8307.3|8306|8306.9|8305.7|3
1650482220000|2022-04-20 19:17:00|8307.4|8305.9|8307|8306.1|8307.4|8306.1|8307|8305.8|5
1650482230000|2022-04-20 19:17:10|8307.1|8306.2|8307|8306.1|8307.1|8306.2|8307|8306.1|2
1650482240000|2022-04-20 19:17:20|8307.1|8306.2|8306.9|8306|8307.1|8306.2|8306.8|8305.9|5
1650482250000|2022-04-20 19:17:30|8307|8306.1|8307|8306.1|8307|8306.1|8306.9|8306|7
1650482260000|2022-04-20 19:17:40|8306.9|8306|8307.3|8305.8|8307.3|8306.1|8306.8|8305.7|11
1650482270000|2022-04-20 19:17:50|8307.2|8305.7|8306.8|8305.9|8307.3|8305.9|8306.8|8305.6|5
1650482280000|2022-04-20 19:18:00|8306.9|8306|8307.2|8306.3|8307.6|8306.6|8306.8|8305.9|19
1650482290000|2022-04-20 19:18:10|8307.5|8306|8307.2|8306.3|8307.6|8306.4|8307.1|8306|6
1650482300000|2022-04-20 19:18:20|8307.1|8306.2|8307.2|8306.3|8307.2|8306.3|8307.1|8306.2|2
1650482310000|2022-04-20 19:18:30|8307.1|8306.2|8307.4|8305.9|8307.4|8306.3|8307.1|8305.9|3
1650482320000|2022-04-20 19:18:40|8307.3|8306.4|8307.6|8306.1|8307.7|8306.4|8307.2|8306|10
1650482330000|2022-04-20 19:18:50|8307.2|8306.3|8307.3|8306.4|8307.4|8306.5|8307.2|8306.3|6
1650482340000|2022-04-20 19:19:00|8307|8306.1|8307.1|8306.2|8307.2|8306.3|8307|8306.1|7
1650482350000|2022-04-20 19:19:10|8307.2|8306.3|8307.5|8306|8307.7|8306.3|8307.2|8305.9|10
1650482360000|2022-04-20 19:19:20|8307.4|8305.9|8307.1|8306.2|8307.4|8306.2|8307.1|8305.9|2
1650482370000|2022-04-20 19:19:30|8307.2|8306.3|8307.2|8306.3|8307.5|8306.4|8307.1|8306|6
1650482380000|2022-04-20 19:19:40|8307.1|8306.2|8307.7|8306.2|8307.7|8306.4|8307.1|8306.2|4
1650482390000|2022-04-20 19:19:50|8307.6|8306.1|8307.2|8306.3|8307.6|8306.5|8307.2|8306|6
1650482400000|2022-04-20 19:20:00|8307.3|8306.4|8307.3|8306.4|8307.3|8306.4|8307.2|8306.3|7
1650482410000|2022-04-20 19:20:10|8307.2|8306.3|8307.6|8306.7|8307.6|8306.7|8307.2|8306.3|5
1650482420000|2022-04-20 19:20:20|8307.5|8306.6|8307.6|8306.7|8307.7|8306.8|8307.5|8306.6|6
1650482430000|2022-04-20 19:20:30|8307.7|8306.8|8307.6|8306.7|8307.8|8306.9|8307.6|8306.7|6
1650482440000|2022-04-20 19:20:40|8307.7|8306.8|8307.6|8306.7|8307.7|8306.8|8307.5|8306.6|6
1650482450000|2022-04-20 19:20:50|8307.5|8306.6|8307.6|8306.7|8307.6|8306.7|8307.5|8306.6|2
1650482460000|2022-04-20 19:21:00|8307.7|8306.8|8307.5|8306.6|8307.9|8306.8|8307.5|8306.4|9
1650482470000|2022-04-20 19:21:10|8307.6|8306.7|8307.9|8307|8307.9|8307|8307.6|8306.7|6
1650482480000|2022-04-20 19:21:20|8307.8|8306.9|8307.8|8306.9|8307.9|8307|8307.8|8306.9|3
1650482490000|2022-04-20 19:21:30|8307.9|8307|8307.8|8306.9|8308.2|8307|8307.8|8306.6|10
1650482500000|2022-04-20 19:21:40|8307.9|8307|8307.9|8307|8307.9|8307|8307.8|8306.9|3
1650482510000|2022-04-20 19:21:50|8307.8|8306.9|8308.2|8307.3|8308.2|8307.3|8307.8|8306.9|7
1650482520000|2022-04-20 19:22:00|8308.1|8307.2|8307.9|8307|8308.1|8307.2|8307.9|8307|12
1650482530000|2022-04-20 19:22:10|8307.8|8306.9|8307.9|8307|8307.9|8307|8307.8|8306.9|6
1650482540000|2022-04-20 19:22:20|8308|8307.1|8307.9|8307|8308|8307.1|8307.9|8307|4
1650482550000|2022-04-20 19:22:30|8308|8307.1|8308.3|8307.4|8308.3|8307.4|8307.9|8307|10
1650482560000|2022-04-20 19:22:40|8308.2|8307.3|8308.3|8307.4|8308.4|8307.5|8308.2|8307.3|8
1650482570000|2022-04-20 19:22:50|8308.4|8307.5|8308.4|8307.5|8308.5|8307.6|8308.3|8307.4|9
1650482580000|2022-04-20 19:23:00|8308.3|8307.4|8308.4|8306.9|8308.4|8307.4|8308.1|8306.9|3
1650482590000|2022-04-20 19:23:10|8308.1|8307.2|8308.1|8307.2|8308.5|8307.3|8308.1|8307|9
1650482610000|2022-04-20 19:23:30|8308.2|8307.3|8308.1|8307.2|8308.2|8307.3|8308.1|8307.2|2
1650482620000|2022-04-20 19:23:40|8308.2|8307.3|8308.5|8307|8308.5|8307.3|8308.1|8306.9|6
1650482630000|2022-04-20 19:23:50|8308.6|8307.1|8307.9|8307|8308.6|8307.4|8307.9|8307|10
1650482640000|2022-04-20 19:24:00|8308.4|8306.9|8308|8307.1|8308.4|8307.1|8307.9|8306.8|6
1650482650000|2022-04-20 19:24:10|8307.9|8307|8308.3|8307.4|8308.6|8307.7|8307.9|8306.9|14
1650482660000|2022-04-20 19:24:20|8308.4|8307.5|8308.4|8307.5|8308.4|8307.5|8308.4|8307.5|1
1650482670000|2022-04-20 19:24:30|8308.7|8307.2|8308.7|8307.2|8308.7|8307.2|8308.7|8307.2|1
1650482680000|2022-04-20 19:24:40|8308.4|8307.5|8308.8|8307.3|8309|8307.6|8308.2|8307|21
1650482690000|2022-04-20 19:24:50|8308.5|8307.6|8308.6|8307.1|8308.7|8307.6|8308.3|8307.1|10
1650482700000|2022-04-20 19:25:00|8308.7|8307.2|8308.7|8307.2|8308.7|8307.2|8308.6|8307.1|3
1650482720000|2022-04-20 19:25:20|8308.6|8307.1|8308.5|8307.6|8308.7|8307.7|8308.1|8307|14
1650482730000|2022-04-20 19:25:30|8308.8|8307.3|8308.8|8307.3|8308.9|8307.6|8308.5|8307.2|7
1650482740000|2022-04-20 19:25:40|8308.7|8307.2|8308.6|8307.1|8308.7|8307.2|8308.5|8307|4
1650482750000|2022-04-20 19:25:50|8308.5|8307|8308.6|8307.1|8308.6|8307.1|8308.5|8307|2
1650482770000|2022-04-20 19:26:10|8308.7|8307.2|8308.7|8307.2|8308.8|8307.3|8308.7|8307.2|3
1650482780000|2022-04-20 19:26:20|8308.6|8307.1|8308.6|8307.1|8308.7|8307.2|8308.6|8307.1|5
1650482790000|2022-04-20 19:26:30|8308.7|8307.2|8308.6|8307.1|8308.7|8307.2|8308.6|8307.1|4
1650482800000|2022-04-20 19:26:40|8308.7|8307.2|8308.3|8307.4|8308.7|8307.4|8308.3|8307.1|3
1650482820000|2022-04-20 19:27:00|8308.4|8307.5|8308.3|8307.4|8308.4|8307.5|8308.3|8307.4|6
1650482830000|2022-04-20 19:27:10|8308.6|8307.1|8308.8|8307.9|8309.2|8307.9|8308.6|8307.1|13
1650482840000|2022-04-20 19:27:20|8308.9|8308|8308.9|8307.4|8308.9|8308|8308.4|8307.3|16
1650482850000|2022-04-20 19:27:30|8308.8|8307.3|8309.4|8307.9|8309.4|8308.2|8308.5|8307.2|24
1650482860000|2022-04-20 19:27:40|8309.3|8307.8|8309.2|8307.7|8309.3|8308.2|8308.9|8307.7|10
1650482870000|2022-04-20 19:27:50|8309|8308.1|8309.3|8307.8|8309.3|8308.1|8308.9|8307.7|7
1650482880000|2022-04-20 19:28:00|8309.4|8307.9|8309.5|8308|8309.7|8308.4|8309.2|8307.9|8
1650482890000|2022-04-20 19:28:10|8309.6|8308.1|8309.3|8308.4|8309.6|8308.4|8309.2|8308.1|8
1650482900000|2022-04-20 19:28:20|8309.2|8308.3|8309.3|8307.8|8309.6|8308.4|8308.9|8307.8|12
1650482910000|2022-04-20 19:28:30|8309|8308.1|8309.2|8307.7|8309.2|8308.3|8308.9|8307.6|13
1650482920000|2022-04-20 19:28:40|8309.1|8307.6|8309|8308.1|8309.3|8308.1|8308.7|8307.6|11
1650482930000|2022-04-20 19:28:50|8309.3|8307.8|8309.2|8307.7|8309.3|8308.1|8308.9|8307.7|8
1650482940000|2022-04-20 19:29:00|8308.8|8307.9|8309.2|8307.7|8309.5|8308.2|8308.8|8307.6|22
1650482950000|2022-04-20 19:29:10|8309.1|8307.6|8309.2|8307.7|8309.3|8307.8|8309.1|8307.6|12
1650482960000|2022-04-20 19:29:20|8309.1|8308.3|8309.2|8308.3|8309.6|8308.4|8309.1|8308|9
1650482970000|2022-04-20 19:29:30|8309.1|8308.2|8309.2|8307.7|8309.2|8308.2|8308.8|8307.6|19
1650482980000|2022-04-20 19:29:40|8308.8|8307.9|8309|8307.5|8309.3|8308|8308.8|8307.5|10
1650482990000|2022-04-20 19:29:50|8308.9|8307.4|8309|8307.5|8309.1|8307.6|8308.9|8307.4|15
1650483000000|2022-04-20 19:30:00|8308.9|8307.4|8309|8307.5|8309|8307.7|8308.6|8307.3|14
1650483010000|2022-04-20 19:30:10|8308.9|8307.4|8309|8307.5|8309|8307.9|8308.7|8307.4|10
1650483020000|2022-04-20 19:30:20|8309.1|8307.6|8308.7|8307.8|8309.2|8307.8|8308.7|8307.5|10
1650483030000|2022-04-20 19:30:30|8309.1|8307.6|8308.9|8307.4|8309.1|8307.7|8308.3|8307.2|21
1650483040000|2022-04-20 19:30:40|8309|8307.5|8309|8307.5|8309|8307.5|8308.9|8307.4|9
1650483050000|2022-04-20 19:30:50|8309.1|8307.6|8308.9|8307.4|8309.1|8307.6|8308.9|8307.4|11
1650483060000|2022-04-20 19:31:00|8309|8307.5|8308.9|8307.4|8309.1|8308|8308.4|8307.3|22
1650483070000|2022-04-20 19:31:10|8309|8307.5|8308.7|8307.2|8309|8307.5|8308.7|8307.2|4
1650483080000|2022-04-20 19:31:20|8308.8|8307.3|8308.9|8307.4|8309|8307.5|8308.7|8307.2|8
1650483090000|2022-04-20 19:31:30|8308.6|8307.7|8308.7|8307.2|8308.9|8307.7|8308.6|8307.2|5
1650483100000|2022-04-20 19:31:40|8308.4|8307.5|8308.7|8307.2|8308.7|8307.5|8308.4|8307.2|2
1650483110000|2022-04-20 19:31:50|8308.8|8307.3|8308.7|8307.2|8308.8|8307.3|8308.7|8307.2|2
1650483120000|2022-04-20 19:32:00|8308.3|8307.4|8308.5|8307|8308.7|8307.6|8308.1|8306.9|14
1650483130000|2022-04-20 19:32:10|8308.4|8306.9|8308.1|8307.2|8308.5|8307.3|8308|8306.8|14
1650483140000|2022-04-20 19:32:20|8308.5|8307|8308.6|8307.1|8308.7|8307.4|8308.2|8307|17
1650483150000|2022-04-20 19:32:30|8308.5|8307|8308.3|8306.8|8308.6|8307.1|8308.3|8306.8|9
1650483160000|2022-04-20 19:32:40|8308.4|8306.9|8308.5|8307|8308.6|8307.3|8308.1|8306.7|10
1650483170000|2022-04-20 19:32:50|8308.6|8307.1|8308.3|8307.4|8308.7|8307.5|8308.3|8307.1|9
1650483180000|2022-04-20 19:33:00|8308.6|8307.1|8308.8|8307.3|8308.9|8307.7|8308.5|8307.1|13
1650483190000|2022-04-20 19:33:10|8308.9|8307.4|8308.9|8307.4|8309|8307.9|8308.4|8307.3|17
1650483200000|2022-04-20 19:33:20|8308.7|8307.2|8308.3|8306.8|8308.8|8307.3|8308.1|8306.7|8
1650483210000|2022-04-20 19:33:30|8308.4|8306.9|8308.5|8307|8308.5|8307|8308.3|8306.8|4
1650483220000|2022-04-20 19:33:40|8308.4|8306.9|8308.5|8307|8308.5|8307|8308.4|8306.9|4
1650483230000|2022-04-20 19:33:50|8308.6|8307.1|8308.8|8307.3|8308.8|8307.7|8308.6|8307.1|5
1650483240000|2022-04-20 19:34:00|8308.9|8307.4|8308.7|8307.2|8308.9|8307.5|8308.4|8307.1|10
1650483250000|2022-04-20 19:34:10|8308.1|8307.3|8308.2|8307.3|8308.5|8307.3|8308.1|8306.8|12
1650483260000|2022-04-20 19:34:20|8308.5|8307|8308.5|8307|8308.5|8307|8308.5|8307|1
1650483270000|2022-04-20 19:34:30|8308.4|8306.9|8307.9|8307|8308.4|8307.1|8307.9|8306.7|7
1650483280000|2022-04-20 19:34:40|8308|8307.1|8308.5|8307.6|8308.8|8307.6|8307.9|8307|16
1650483290000|2022-04-20 19:34:50|8308.7|8307.2|8308.8|8307.3|8308.8|8307.7|8308.4|8307.2|12
1650483300000|2022-04-20 19:35:00|8308.7|8307.2|8308.5|8307.6|8308.7|8307.6|8308.4|8307.2|8
1650483310000|2022-04-20 19:35:10|8308.4|8307.5|8308.5|8307.6|8308.6|8307.7|8308.4|8307.5|9
1650483320000|2022-04-20 19:35:20|8308.4|8307.5|8307.9|8306.4|8308.7|8307.5|8307.5|8306.4|18
1650483330000|2022-04-20 19:35:30|8308|8306.5|8307.8|8306.3|8308|8306.7|8307.5|8306.2|14
1650483340000|2022-04-20 19:35:40|8307.7|8306.2|8307.8|8306.3|8307.8|8306.3|8307.7|8306.2|6
1650483350000|2022-04-20 19:35:50|8307.9|8307|8308.2|8306.7|8308.3|8307.1|8307.8|8306.6|22
1650483360000|2022-04-20 19:36:00|8308.3|8306.8|8307.9|8307|8308.3|8307.1|8307.9|8306.8|5
1650483370000|2022-04-20 19:36:10|8308.2|8306.7|8308.1|8306.6|8308.2|8306.7|8308.1|8306.6|4
1650483380000|2022-04-20 19:36:20|8307.8|8306.9|8307.7|8306.8|8307.8|8306.9|8307.7|8306.8|2
1650483390000|2022-04-20 19:36:30|8308.1|8306.6|8307.9|8306.4|8308.1|8306.6|8307.9|8306.4|3
1650483400000|2022-04-20 19:36:40|8308|8306.5|8308|8306.5|8308|8306.5|8307.9|8306.4|3
1650483410000|2022-04-20 19:36:50|8307.9|8306.4|8307.9|8306.4|8308|8306.8|8307.5|8306.4|15
1650483420000|2022-04-20 19:37:00|8307.8|8306.3|8307.5|8306.6|8307.9|8306.6|8307.5|8306.3|6
1650483430000|2022-04-20 19:37:10|8307.4|8306.5|8307.3|8305.8|8307.5|8306.6|8307|8305.8|6
1650483440000|2022-04-20 19:37:20|8307|8306.1|8307.1|8305.6|8307.4|8306.1|8306.8|8305.6|21
1650483450000|2022-04-20 19:37:30|8307|8305.5|8307.1|8305.6|8307.1|8305.8|8306.7|8305.5|3
1650483460000|2022-04-20 19:37:40|8307.2|8305.7|8306.9|8305.4|8307.2|8305.7|8306.9|8305.4|4
1650483470000|2022-04-20 19:37:50|8307|8305.5|8307.3|8305.8|8307.3|8306|8306.9|8305.4|19
1650483480000|2022-04-20 19:38:00|8307.2|8305.7|8307.2|8305.7|8307.3|8305.8|8307.2|8305.7|3
1650483490000|2022-04-20 19:38:10|8307.1|8305.6|8306.9|8305.4|8307.1|8305.6|8306.9|8305.4|5
1650483510000|2022-04-20 19:38:30|8306.8|8305.3|8306.8|8305.3|8306.9|8305.7|8306.5|8305.2|7
1650483520000|2022-04-20 19:38:40|8306.7|8305.2|8307|8305.5|8307|8305.5|8306.7|8305.2|12
1650483530000|2022-04-20 19:38:50|8306.9|8305.4|8307|8305.5|8307|8305.5|8306.9|8305.4|4
1650483540000|2022-04-20 19:39:00|8306.7|8305.8|8306.5|8305.6|8306.7|8305.8|8306.5|8305.6|8
1650483550000|2022-04-20 19:39:10|8306.6|8305.7|8306.8|8305.9|8307|8305.9|8306.5|8305.5|7
1650483560000|2022-04-20 19:39:20|8306.9|8306|8306.8|8305.9|8306.9|8306|8306.8|8305.9|2
1650483580000|2022-04-20 19:39:40|8306.7|8305.8|8307|8306.1|8307.1|8306.1|8306.7|8305.5|8
1650483590000|2022-04-20 19:39:50|8306.9|8306|8306.9|8306|8307|8306.1|8306.9|8306|7
1650483600000|2022-04-20 19:40:00|8307|8306.1|8306.8|8305.9|8307|8306.1|8306.8|8305.9|3
1650483610000|2022-04-20 19:40:10|8307.1|8305.6|8306.8|8305.9|8307.2|8306|8306.8|8305.6|5
1650483620000|2022-04-20 19:40:20|8306.9|8306|8307.4|8305.9|8307.5|8306.2|8306.8|8305.9|9
1650483630000|2022-04-20 19:40:30|8307.5|8306|8307.4|8305.9|8307.5|8306|8307.4|8305.9|2
1650483640000|2022-04-20 19:40:40|8307.5|8306|8307.3|8305.8|8307.5|8306|8307.2|8305.7|9
1650483650000|2022-04-20 19:40:50|8307.4|8305.9|8307.1|8306.2|8307.5|8306.3|8307.1|8305.8|8
1650483660000|2022-04-20 19:41:00|8307|8306.1|8307.7|8306.8|8307.9|8306.8|8307|8306.1|17
1650483670000|2022-04-20 19:41:10|8307.6|8306.7|8308.1|8306.6|8308.1|8306.9|8307.6|8306.5|6
1650483680000|2022-04-20 19:41:20|8308.2|8306.7|8308.4|8306.9|8308.5|8307.1|8307.9|8306.6|9
1650483690000|2022-04-20 19:41:30|8308|8307.1|8308.2|8306.7|8308.4|8307.1|8308|8306.7|7
1650483700000|2022-04-20 19:41:40|8308.3|8306.8|8308.2|8306.7|8308.3|8306.8|8308.2|8306.7|2
1650483710000|2022-04-20 19:41:50|8308.3|8306.8|8308.3|8306.8|8308.3|8306.8|8308.2|8306.7|7
1650483720000|2022-04-20 19:42:00|8308|8307.1|8308.5|8307|8308.6|8307.4|8308|8306.8|15
1650483730000|2022-04-20 19:42:10|8308.6|8307.1|8308.6|8307.1|8308.6|8307.1|8308.5|8307|7
1650483740000|2022-04-20 19:42:20|8308.7|8307.2|8308.8|8307.3|8308.8|8307.6|8308.3|8307.1|6
1650483750000|2022-04-20 19:42:30|8308.7|8307.2|8308.7|8307.8|8309|8307.9|8308.4|8307.2|14
1650483760000|2022-04-20 19:42:40|8308.8|8307.9|8308.9|8307.4|8309|8307.9|8308.6|8307.4|8
1650483770000|2022-04-20 19:42:50|8309|8307.5|8308.9|8307.4|8309.1|8307.6|8308.9|8307.4|6
1650483780000|2022-04-20 19:43:00|8309|8307.5|8308.9|8307.4|8309|8307.5|8308.9|8307.4|2
1650483790000|2022-04-20 19:43:10|8309|8307.5|8309.1|8307.6|8309.3|8307.9|8308.7|8307.5|6
1650483800000|2022-04-20 19:43:20|8309.2|8307.7|8308.9|8308|8309.2|8308|8308.8|8307.6|10
1650483810000|2022-04-20 19:43:30|8308.8|8307.9|8309.2|8307.7|8309.2|8308|8308.8|8307.6|8
1650483820000|2022-04-20 19:43:40|8309.3|8307.8|8309.2|8307.7|8309.3|8307.8|8309.2|8307.7|4
1650483830000|2022-04-20 19:43:50|8309.3|8307.8|8309.2|8307.7|8309.4|8307.9|8309.2|8307.7|4
1650483840000|2022-04-20 19:44:00|8309.1|8307.6|8309.1|8307.6|8309.2|8307.7|8309.1|8307.6|5
1650483850000|2022-04-20 19:44:10|8309|8307.5|8308.9|8307.4|8309|8307.8|8308.6|8307.4|12
1650483860000|2022-04-20 19:44:20|8309|8307.5|8309|8307.5|8309|8307.5|8309|8307.5|1
1650483870000|2022-04-20 19:44:30|8308.9|8307.4|8308.9|8307.4|8309|8307.7|8308.5|8307.3|12
1650483880000|2022-04-20 19:44:40|8309|8307.5|8308.8|8307.3|8309|8307.7|8308.5|8307.3|7
1650483890000|2022-04-20 19:44:50|8308.9|8307.4|8308.8|8307.3|8308.9|8307.7|8308.5|8307.3|8
1650483900000|2022-04-20 19:45:00|8308.5|8307.6|8308.5|8307|8308.6|8307.6|8308.1|8306.9|14
1650483910000|2022-04-20 19:45:10|8308.4|8306.9|8308.2|8306.7|8308.5|8307|8308.2|8306.7|7
1650483920000|2022-04-20 19:45:20|8308.3|8306.8|8308.2|8306.7|8308.3|8306.8|8308.2|8306.7|2
1650483930000|2022-04-20 19:45:30|8308.3|8306.8|8308.2|8306.7|8308.3|8306.8|8308.2|8306.7|8
1650483940000|2022-04-20 19:45:40|8308.3|8306.8|8308.2|8306.7|8308.3|8306.8|8308.2|8306.7|2
1650483950000|2022-04-20 19:45:50|8308.3|8306.8|8308.1|8307.2|8308.4|8307.2|8308.1|8306.8|4
1650483960000|2022-04-20 19:46:00|8308.5|8307|8307.8|8306.3|8308.5|8307.1|8307.5|8306.3|18
1650483970000|2022-04-20 19:46:10|8307.5|8306.6|8307.8|8306.3|8307.8|8306.6|8307.5|8306.3|2
1650483980000|2022-04-20 19:46:20|8307.7|8306.2|8307.4|8306.5|8307.8|8306.5|8307.3|8306.2|8
1650483990000|2022-04-20 19:46:30|8307.7|8306.2|8307.2|8306.3|8307.7|8306.4|8307.2|8306|8
1650484000000|2022-04-20 19:46:40|8307.3|8306.4|8307.3|8306.4|8307.3|8306.4|8307.2|8306.3|3
1650484010000|2022-04-20 19:46:50|8307.2|8306.3|8306.5|8305.6|8307.5|8306.4|8306.5|8305.6|21
1650484020000|2022-04-20 19:47:00|8306.7|8305.2|8306.5|8305.6|8306.8|8305.6|8306.4|8305.2|12
1650484030000|2022-04-20 19:47:10|8306.4|8305.5|8306.7|8305.2|8306.8|8305.6|8306.4|8305.1|17
1650484040000|2022-04-20 19:47:20|8306.6|8305.1|8307|8305.5|8307|8305.8|8306.5|8305|12
1650484050000|2022-04-20 19:47:30|8306.9|8305.4|8307|8305.5|8307|8305.5|8306.9|8305.4|8
1650484060000|2022-04-20 19:47:40|8306.9|8305.4|8306.6|8305.7|8307|8305.8|8306.6|8305.4|4
1650484070000|2022-04-20 19:47:50|8306.9|8305.4|8306.7|8305.2|8306.9|8305.8|8306.6|8305.1|10
1650484080000|2022-04-20 19:48:00|8306.8|8305.3|8306.8|8305.3|8306.9|8305.4|8306.7|8305.2|9
1650484100000|2022-04-20 19:48:20|8306.4|8305.5|8305.9|8305|8306.4|8305.5|8305.5|8304.6|18
1650484110000|2022-04-20 19:48:30|8306|8305.1|8306.8|8305.3|8306.8|8305.5|8305.9|8304.8|17
1650484120000|2022-04-20 19:48:40|8306.9|8305.4|8306.9|8305.4|8306.9|8305.8|8306.6|8305.3|8
1650484130000|2022-04-20 19:48:50|8306.8|8305.3|8306.9|8305.4|8306.9|8305.4|8306.8|8305.3|2
1650484140000|2022-04-20 19:49:00|8306.8|8305.9|8307|8305.5|8307.1|8305.9|8306.8|8305.5|6
1650484150000|2022-04-20 19:49:10|8307.1|8305.6|8307.1|8305.6|8307.3|8305.8|8307.1|8305.6|9
1650484160000|2022-04-20 19:49:20|8307.2|8305.7|8307.8|8306.3|8307.8|8306.5|8307.2|8305.7|11
1650484170000|2022-04-20 19:49:30|8307.7|8306.2|8307.7|8306.8|8307.9|8306.9|8307.3|8306.1|18
1650484180000|2022-04-20 19:49:40|8307.6|8306.7|8307.6|8306.7|8307.9|8307|8307.6|8306.7|11
1650484190000|2022-04-20 19:49:50|8307.7|8306.8|8307.8|8306.9|8307.8|8306.9|8307.6|8306.7|6
1650484200000|2022-04-20 19:50:00|8307.7|8306.8|8308.4|8307.5|8308.4|8307.5|8307.7|8306.8|24
1650484210000|2022-04-20 19:50:10|8308.7|8307.2|8308.7|8307.8|8309.1|8308|8308.4|8307.2|16
1650484220000|2022-04-20 19:50:20|8308.8|8307.9|8308.7|8307.8|8308.8|8307.9|8308.7|8307.8|6
1650484230000|2022-04-20 19:50:30|8308.8|8307.9|8308.8|8307.9|8308.8|8307.9|8308.7|8307.8|3
1650484240000|2022-04-20 19:50:40|8308.7|8307.8|8308.9|8308|8309|8308.1|8308.7|8307.8|6
1650484250000|2022-04-20 19:50:50|8309.2|8307.7|8308.9|8308|8309.2|8308.1|8308.9|8307.7|3
1650484260000|2022-04-20 19:51:00|8309|8308.1|8309|8308.1|8309|8308.1|8308.7|8307.8|7
1650484270000|2022-04-20 19:51:10|8309.1|8308.2|8309|8308.1|8309.1|8308.2|8309|8308.1|4
1650484280000|2022-04-20 19:51:20|8308.7|8307.8|8309.2|8307.7|8309.3|8308|8308.7|8307.6|12
1650484290000|2022-04-20 19:51:30|8309.1|8307.6|8308.8|8307.3|8309.2|8307.7|8308.5|8307.2|15
1650484300000|2022-04-20 19:51:40|8308.5|8307.6|8308.6|8307.7|8308.6|8307.7|8308.4|8307.5|7
1650484310000|2022-04-20 19:51:50|8308.5|8307.6|8308.7|8307.8|8308.7|8307.8|8308.5|8307.6|7
1650484320000|2022-04-20 19:52:00|8308.6|8307.7|8308.9|8308|8309.2|8308.1|8308.6|8307.6|15
1650484330000|2022-04-20 19:52:10|8308.8|8307.9|8308.6|8307.7|8308.9|8308|8308.6|8307.7|8
1650484340000|2022-04-20 19:52:20|8308.7|8307.8|8308.6|8307.7|8308.7|8307.8|8308.6|8307.7|4
1650484350000|2022-04-20 19:52:30|8308.7|8307.8|8308.6|8307.7|8308.7|8307.8|8308.6|8307.7|2
1650484360000|2022-04-20 19:52:40|8308.7|8307.8|8308.8|8307.3|8308.9|8308|8308.6|8307.3|6
1650484370000|2022-04-20 19:52:50|8308.5|8307.6|8308.8|8307.9|8309.1|8308|8308.5|8307.6|8
1650484380000|2022-04-20 19:53:00|8309.2|8307.7|8308.9|8308|8309.3|8308.1|8308.9|8307.6|17
1650484390000|2022-04-20 19:53:10|8309.1|8307.6|8309.6|8308.1|8309.7|8308.4|8308.8|8307.6|25
1650484400000|2022-04-20 19:53:20|8309.7|8308.2|8309.3|8308.4|8309.7|8308.6|8309.2|8307.9|11
1650484410000|2022-04-20 19:53:30|8309.4|8308.5|8309.8|8308.9|8310|8309|8309.3|8308.4|9
1650484420000|2022-04-20 19:53:40|8309.7|8308.8|8309.5|8308.6|8309.7|8308.8|8309.3|8308.4|10
1650484430000|2022-04-20 19:53:50|8309.6|8308.7|8309.5|8308.6|8309.6|8308.7|8309.5|8308.6|2
1650484440000|2022-04-20 19:54:00|8309.6|8308.7|8309.6|8308.7|8309.7|8308.8|8309.5|8308.6|13
1650484450000|2022-04-20 19:54:10|8309.5|8308.6|8309.4|8308.5|8309.8|8308.6|8309.3|8308.1|11
1650484460000|2022-04-20 19:54:20|8309.3|8308.4|8309.4|8308.5|8309.4|8308.5|8309.3|8308.4|4
1650484470000|2022-04-20 19:54:30|8309.3|8308.4|8309.3|8308.4|8309.6|8308.5|8309.3|8308|9
1650484480000|2022-04-20 19:54:40|8309.4|8308.5|8309.6|8308.1|8309.6|8308.5|8309.3|8308.1|8
1650484490000|2022-04-20 19:54:50|8309.5|8308|8309.2|8308.3|8309.5|8308.4|8309.2|8308|10
1650484500000|2022-04-20 19:55:00|8309.3|8308.4|8309.4|8308.5|8309.5|8308.6|8309.2|8308.3|9
1650484510000|2022-04-20 19:55:10|8309.7|8308.2|8309.7|8308.2|8309.7|8308.2|8309.7|8308.2|1
1650484520000|2022-04-20 19:55:20|8309.4|8308.5|8309.1|8308.2|8309.4|8308.5|8309.1|8308.2|3
1650484530000|2022-04-20 19:55:30|8309.2|8308.3|8309.2|8308.3|8309.3|8308.4|8309|8308.1|14
1650484540000|2022-04-20 19:55:40|8309.3|8308.4|8309.2|8308.3|8309.3|8308.4|8309.2|8308.3|6
1650484550000|2022-04-20 19:55:50|8309.1|8308.2|8309.3|8308.4|8309.3|8308.4|8309.1|8308.2|5
1650484560000|2022-04-20 19:56:00|8309.2|8308.3|8309.3|8308.4|8309.4|8308.5|8309.2|8308.3|7
1650484570000|2022-04-20 19:56:10|8309.2|8308.3|8309.3|8308.4|8309.4|8308.5|8309.2|8308.3|12
1650484580000|2022-04-20 19:56:20|8309.2|8308.3|8309.4|8308.5|8309.4|8308.5|8309.2|8308.3|6
1650484590000|2022-04-20 19:56:30|8309.5|8308.6|8309.3|8308.4|8309.5|8308.6|8309.3|8308.4|9
1650484600000|2022-04-20 19:56:40|8309.2|8308.3|8309|8308.1|8309.3|8308.4|8308.9|8308|8
1650484610000|2022-04-20 19:56:50|8308.9|8308|8309|8308.1|8309|8308.1|8308.9|8308|6
1650484620000|2022-04-20 19:57:00|8309.1|8308.2|8309|8308.1|8309.1|8308.2|8308.9|8308|6
1650484630000|2022-04-20 19:57:10|8308.7|8307.8|8308.6|8307.7|8309.1|8307.9|8308.5|8307.5|11
1650484640000|2022-04-20 19:57:20|8308.5|8307.6|8309.3|8307.8|8309.5|8308.3|8308.5|8307.6|11
1650484650000|2022-04-20 19:57:30|8309.4|8307.9|8309.4|8308.5|8309.6|8308.5|8309.1|8307.9|13
1650484660000|2022-04-20 19:57:40|8309.3|8308.4|8309.7|8308.8|8310|8309|8309.3|8308.2|23
1650484670000|2022-04-20 19:57:50|8310|8308.5|8309.5|8308.6|8310|8308.7|8309.4|8308.3|7
1650484680000|2022-04-20 19:58:00|8309.4|8308.5|8309.3|8308.4|8309.5|8308.6|8309.3|8308.4|14
1650484690000|2022-04-20 19:58:10|8309.5|8308.6|8309.7|8308.8|8310|8308.8|8309.3|8308.4|19
1650484700000|2022-04-20 19:58:20|8310|8308.5|8309.4|8308.5|8310|8308.9|8309.3|8308.4|25
1650484710000|2022-04-20 19:58:30|8309.5|8308.6|8309.5|8308.6|8309.6|8308.7|8309.4|8308.5|11
1650484720000|2022-04-20 19:58:40|8309.4|8308.5|8309.8|8308.9|8309.9|8308.9|8309.4|8308.4|16
1650484730000|2022-04-20 19:58:50|8309.7|8308.8|8309.7|8308.8|8310.1|8308.9|8309.7|8308.5|14
1650484740000|2022-04-20 19:59:00|8309.8|8308.9|8309.6|8308.7|8309.8|8308.9|8309.5|8308.6|11
1650484750000|2022-04-20 19:59:10|8309.5|8308.6|8309.5|8308.6|8309.6|8308.7|8309.3|8308.4|9
1650484760000|2022-04-20 19:59:20|8309.4|8308.5|8309.5|8308.6|8310|8308.7|8309.2|8308.3|13
1650484770000|2022-04-20 19:59:30|8310|8308.5|8309.3|8308.4|8310|8308.7|8309.3|8308.2|19
1650484780000|2022-04-20 19:59:40|8309.2|8308.3|8309.2|8308.3|8309.7|8308.6|8309|8308.1|24
1650484790000|2022-04-20 19:59:50|8309.3|8308.4|8309.3|8307.8|8309.3|8308.4|8308.7|8307.8|26
1650484800000|2022-04-20 20:00:00|8308.9|8308|8309.3|8307.8|8309.6|8308.2|8308.7|8307.5|41
1650484810000|2022-04-20 20:00:10|8309.4|8307.9|8309.2|8308.3|8309.4|8308.5|8309|8307.7|21
1650484820000|2022-04-20 20:00:20|8309.3|8308.4|8309.3|8308.4|8309.3|8308.4|8309.1|8308.2|8
1650484830000|2022-04-20 20:00:30|8309.5|8308|8309.5|8308.6|8309.8|8308.7|8309.2|8308|17
1650484840000|2022-04-20 20:00:40|8309.6|8308.7|8309.6|8308.7|8310|8308.7|8309.5|8308.4|9
1650484850000|2022-04-20 20:00:50|8310|8308.5|8309.4|8308.5|8310.2|8309|8309.2|8308.2|20
1650484860000|2022-04-20 20:01:00|8309.3|8308.4|8309.3|8308.4|8309.4|8308.5|8309.1|8308.2|18
1650484870000|2022-04-20 20:01:10|8309.4|8308.5|8309.2|8308.3|8309.4|8308.5|8309.2|8308.3|10
1650484880000|2022-04-20 20:01:20|8309.5|8308.6|8309.2|8308.3|8309.5|8308.6|8309.2|8308.3|16
1650484890000|2022-04-20 20:01:30|8309.1|8308.2|8309.2|8308.3|8309.3|8308.4|8309|8308.1|12
1650484900000|2022-04-20 20:01:40|8309.3|8308.4|8309.2|8308.3|8309.3|8308.4|8309.1|8308.2|10
1650484910000|2022-04-20 20:01:50|8309.1|8308.2|8309.1|8308.2|8309.2|8308.3|8309.1|8308.2|3
1650484920000|2022-04-20 20:02:00|8309|8308.1|8309.4|8308.5|8309.8|8308.6|8308.8|8307.9|18
1650484930000|2022-04-20 20:02:10|8309.5|8308.6|8309.3|8308.4|8309.5|8308.6|8309.3|8308.4|3
1650484940000|2022-04-20 20:02:20|8309.2|8308.3|8309.3|8308.4|8309.3|8308.4|8309.2|8308.3|8
1650484950000|2022-04-20 20:02:30|8309.2|8308.3|8309|8308.1|8309.3|8308.4|8309|8308.1|20
1650484960000|2022-04-20 20:02:40|8309.1|8308.2|8309|8308.1|8309.1|8308.2|8309|8308.1|2
1650484970000|2022-04-20 20:02:50|8309.1|8308.2|8309.1|8308.2|8309.1|8308.2|8309.1|8308.2|1
1650484980000|2022-04-20 20:03:00|8309|8308.1|8309.1|8308.2|8309.1|8308.2|8309|8308.1|4
1650484990000|2022-04-20 20:03:10|8309.3|8307.8|8308.8|8307.9|8309.3|8308.1|8308.8|8307.7|7
1650485000000|2022-04-20 20:03:20|8309.1|8307.6|8308.9|8308|8309.2|8308|8308.8|8307.6|7
1650485010000|2022-04-20 20:03:30|8309|8308.1|8308.8|8307.9|8309.1|8308.2|8308.8|8307.5|18
1650485020000|2022-04-20 20:03:40|8308.7|8307.8|8308.8|8307.9|8308.8|8307.9|8308.7|8307.8|6
1650485030000|2022-04-20 20:03:50|8308.9|8308|8308.9|8308|8309|8308.1|8308.9|8308|5
1650485040000|2022-04-20 20:04:00|8309|8308.1|8308.9|8308|8309|8308.1|8308.9|8308|2
1650485050000|2022-04-20 20:04:10|8308.8|8307.9|8308.7|8307.8|8308.9|8308|8308.6|8307.7|6
1650485060000|2022-04-20 20:04:20|8308.6|8307.7|8308.4|8307.5|8308.6|8307.7|8308.4|8307.5|11
1650485070000|2022-04-20 20:04:30|8308.5|8307.6|8308.6|8307.7|8308.9|8307.8|8308.5|8307.4|6
1650485080000|2022-04-20 20:04:40|8308.7|8307.8|8308.5|8307.6|8308.7|8307.8|8308.5|8307.6|9
1650485090000|2022-04-20 20:04:50|8308.6|8307.7|8308.2|8307.3|8308.6|8307.7|8308.1|8307.2|19
1650485100000|2022-04-20 20:05:00|8308.1|8307.2|8307.9|8307|8308.2|8307.3|8307.8|8306.9|13
1650485110000|2022-04-20 20:05:10|8308|8307.1|8307.7|8306.8|8308.1|8307.2|8307.7|8306.8|20
1650485120000|2022-04-20 20:05:20|8307.8|8306.9|8307.9|8307|8308.2|8307.1|8307.8|8306.6|6
1650485130000|2022-04-20 20:05:30|8308|8307.1|8307.9|8307|8308|8307.1|8307.8|8306.9|4
1650485140000|2022-04-20 20:05:40|8308|8307.1|8308|8307.1|8308|8307.1|8307.9|8307|7
1650485150000|2022-04-20 20:05:50|8308.1|8307.2|8308.4|8307.5|8308.5|8307.5|8308|8306.8|17
1650485160000|2022-04-20 20:06:00|8308.3|8307.4|8308.2|8307.3|8308.4|8307.5|8308.2|8307.3|17
1650485170000|2022-04-20 20:06:10|8308.3|8307.4|8308.2|8307.3|8308.3|8307.4|8308.2|8307.3|2
1650485180000|2022-04-20 20:06:20|8308.1|8307.2|8308.3|8307.4|8308.3|8307.4|8307.9|8307|13
1650485190000|2022-04-20 20:06:30|8308.2|8307.3|8308.3|8307.4|8308.3|8307.4|8308.2|8307.3|2
1650485200000|2022-04-20 20:06:40|8308.2|8307.3|8308.2|8307.3|8308.3|8307.4|8308.2|8307.3|5
1650485210000|2022-04-20 20:06:50|8308.3|8307.4|8308.1|8307.2|8308.3|8307.4|8308|8307.1|8
1650485220000|2022-04-20 20:07:00|8308|8307.1|8308|8307.1|8308.2|8307.3|8308|8307.1|9
1650485230000|2022-04-20 20:07:10|8308.1|8307.2|8307.9|8307|8308.1|8307.2|8307.9|8307|3
1650485240000|2022-04-20 20:07:20|8307.8|8306.9|8307.2|8306.3|8307.9|8307|8307.1|8306.2|14
1650485250000|2022-04-20 20:07:30|8307.1|8306.2|8307.3|8306.4|8307.3|8306.4|8307|8306.1|10
1650485260000|2022-04-20 20:07:40|8307.2|8306.3|8307.2|8306.3|8307.3|8306.4|8307.2|8306.3|5
1650485270000|2022-04-20 20:07:50|8307.1|8306.2|8307.4|8306.5|8307.4|8306.5|8307.1|8306.2|6
1650485290000|2022-04-20 20:08:10|8307.3|8306.4|8307.5|8306.6|8307.5|8306.6|8307.3|8306.4|3
1650485300000|2022-04-20 20:08:20|8307.6|8306.7|8307.6|8306.7|8307.6|8306.7|8307.4|8306.5|4
1650485310000|2022-04-20 20:08:30|8307.5|8306.6|8307.6|8306.7|8307.7|8306.8|8307.4|8306.5|14
1650485320000|2022-04-20 20:08:40|8307.7|8306.8|8307.6|8306.7|8307.8|8306.9|8307.6|8306.7|8
1650485330000|2022-04-20 20:08:50|8307.7|8306.8|8307.9|8306.4|8308|8306.8|8307.6|8306.4|5
1650485340000|2022-04-20 20:09:00|8307.6|8306.7|8307.5|8306.6|8307.6|8306.7|8307.3|8306.4|7
1650485350000|2022-04-20 20:09:10|8307.6|8306.7|8307.9|8306.4|8307.9|8306.7|8307.3|8306|16
1650485360000|2022-04-20 20:09:20|8308|8306.5|8308|8306.5|8308|8306.8|8307.6|8306.4|9
1650485370000|2022-04-20 20:09:30|8307.7|8306.8|8307.7|8306.8|8307.7|8306.8|8307.6|8306.7|5
1650485380000|2022-04-20 20:09:40|8307.6|8306.7|8307.7|8306.8|8307.7|8306.8|8307.6|8306.7|4
1650485390000|2022-04-20 20:09:50|8307.8|8306.9|8307.5|8306.6|8307.8|8306.9|8307.5|8306.6|5
1650485400000|2022-04-20 20:10:00|8307.6|8306.7|8307.6|8306.7|8307.6|8306.7|8307.5|8306.6|5
1650485410000|2022-04-20 20:10:10|8307.5|8306.6|8307.6|8306.7|8307.6|8306.7|8307.5|8306.6|6
1650485420000|2022-04-20 20:10:20|8307.5|8306.6|8307.6|8306.7|8307.6|8306.7|8307.5|8306.6|4
1650485430000|2022-04-20 20:10:30|8307.5|8306.6|8307.6|8306.7|8307.6|8306.7|8307.5|8306.6|4
1650485440000|2022-04-20 20:10:40|8307.5|8306.6|8307.6|8306.7|8307.6|8306.7|8307.5|8306.6|2
1650485450000|2022-04-20 20:10:50|8307.5|8306.6|8307.5|8306.6|8307.6|8306.7|8307.5|8306.6|5
1650485460000|2022-04-20 20:11:00|8307.6|8306.7|8307.9|8307|8308.1|8307|8307.5|8306.6|10
1650485470000|2022-04-20 20:11:10|8307.8|8306.9|8307.8|8306.9|8307.8|8306.9|8307.8|8306.9|1
1650485480000|2022-04-20 20:11:20|8307.9|8307|8307.4|8306.5|8307.9|8307|8307.2|8306|13
1650485490000|2022-04-20 20:11:30|8307.3|8306.4|8307.4|8306.5|8307.7|8306.6|8307.3|8306|11
1650485500000|2022-04-20 20:11:40|8307.3|8306.4|8307.3|8306.4|8307.4|8306.5|8307.3|8306.4|5
1650485510000|2022-04-20 20:11:50|8307.4|8306.5|8307.4|8306.5|8307.4|8306.5|8307.3|8306.4|3
1650485520000|2022-04-20 20:12:00|8307.3|8306.4|8307.3|8306.4|8307.3|8306.4|8307.3|8306.4|1
1650485530000|2022-04-20 20:12:10|8307.2|8306.3|8307.4|8306.5|8307.4|8306.5|8307.2|8306.3|5
1650485550000|2022-04-20 20:12:30|8307.3|8306.4|8307.4|8306.5|8307.5|8306.6|8307.3|8306.4|7
1650485560000|2022-04-20 20:12:40|8307.5|8306.6|8307.5|8306.6|8307.5|8306.6|8307.4|8306.5|3
1650485570000|2022-04-20 20:12:50|8307.6|8306.7|8307.6|8306.7|8307.6|8306.7|8307.6|8306.7|1
1650485580000|2022-04-20 20:13:00|8307.7|8306.8|8307.6|8306.7|8307.7|8306.8|8307.6|8306.7|2
1650485590000|2022-04-20 20:13:10|8307.5|8306.6|8307.5|8306.6|8307.6|8306.7|8307.5|8306.6|3
1650485600000|2022-04-20 20:13:20|8307.6|8306.7|8307.4|8306.5|8307.6|8306.7|8307.4|8306.5|7
1650485610000|2022-04-20 20:13:30|8307.5|8306.6|8307.5|8306.6|8307.5|8306.6|8307.5|8306.6|1
1650485620000|2022-04-20 20:13:40|8307.6|8306.7|8307|8306.1|8307.6|8306.7|8307|8306|8
1650485630000|2022-04-20 20:13:50|8307.1|8306.2|8307.2|8306.3|8307.3|8306.4|8307.1|8306.2|3
1650485640000|2022-04-20 20:14:00|8307.1|8306.2|8307.2|8306.3|8307.3|8306.4|8307.1|8306.2|8
1650485650000|2022-04-20 20:14:10|8307.3|8306.4|8306.9|8306|8307.3|8306.4|8306.8|8305.9|8
1650485660000|2022-04-20 20:14:20|8307|8306.1|8307.3|8305.8|8307.3|8306.1|8306.7|8305.7|10
1650485670000|2022-04-20 20:14:30|8307|8306.1|8307|8306.1|8307|8306.1|8307|8306.1|1
1650485680000|2022-04-20 20:14:40|8306.9|8306|8306.9|8306|8306.9|8306|8306.8|8305.9|3
1650485690000|2022-04-20 20:14:50|8307.1|8305.6|8306.6|8305.7|8307.2|8306|8306.5|8305.6|18
1650485700000|2022-04-20 20:15:00|8306.5|8305.6|8306.3|8305.4|8306.6|8305.7|8306|8304.9|12
1650485710000|2022-04-20 20:15:10|8306.2|8305.3|8306.2|8305.3|8306.4|8305.5|8306.2|8305.3|9
1650485720000|2022-04-20 20:15:20|8306.5|8305|8306.6|8305.1|8306.6|8305.1|8306.5|8305|2
1650485730000|2022-04-20 20:15:30|8306.5|8305|8306.5|8305|8306.5|8305|8306.5|8305|1
1650485740000|2022-04-20 20:15:40|8306.3|8305.4|8306.2|8305.3|8306.3|8305.4|8306.2|8305.3|4
1650485750000|2022-04-20 20:15:50|8306.1|8305.2|8306.2|8305.3|8306.2|8305.3|8306.1|8305.2|2
1650485760000|2022-04-20 20:16:00|8306.3|8305.4|8306.2|8305.3|8306.3|8305.4|8306.2|8305.3|2
1650485770000|2022-04-20 20:16:10|8306.5|8305|8306.8|8305.3|8306.9|8305.7|8306.2|8305|9
1650485780000|2022-04-20 20:16:20|8306.5|8305.6|8306.5|8305.6|8306.8|8305.6|8306.4|8305.2|6
1650485800000|2022-04-20 20:16:40|8306.4|8305.5|8306.5|8305.6|8306.5|8305.6|8306.4|8305.5|2
1650485830000|2022-04-20 20:17:10|8306.6|8305.7|8306.5|8305.6|8306.6|8305.7|8306.5|8305.6|2
1650485840000|2022-04-20 20:17:20|8306.6|8305.7|8306.5|8305.6|8306.6|8305.7|8306.5|8305.6|2
1650485850000|2022-04-20 20:17:30|8306.4|8305.5|8306.6|8305.7|8306.6|8305.7|8306.4|8305.5|3
1650485860000|2022-04-20 20:17:40|8306.5|8305.6|8306.1|8305.2|8306.5|8305.6|8306.1|8305.2|10
1650485870000|2022-04-20 20:17:50|8306.2|8305.3|8305.9|8305|8306.2|8305.3|8305.8|8304.9|9
1650485880000|2022-04-20 20:18:00|8306.2|8304.7|8306.1|8304.6|8306.2|8305|8305.8|8304.5|6
1650485890000|2022-04-20 20:18:10|8306.2|8304.7|8305.8|8304.9|8306.2|8305|8305.8|8304.6|5
1650485900000|2022-04-20 20:18:20|8305.9|8305|8305.9|8305|8305.9|8305|8305.9|8305|1
1650485910000|2022-04-20 20:18:30|8305.8|8304.9|8305.9|8305|8305.9|8305|8305.8|8304.9|2
1650485920000|2022-04-20 20:18:40|8305.8|8304.9|8305.8|8304.9|8305.8|8304.9|8305.8|8304.9|1
1650485930000|2022-04-20 20:18:50|8305.9|8305|8305.8|8304.9|8305.9|8305|8305.7|8304.8|4
1650485940000|2022-04-20 20:19:00|8305.9|8305|8305.9|8305|8305.9|8305|8305.8|8304.9|3
1650485950000|2022-04-20 20:19:10|8305.8|8304.9|8305.6|8304.7|8305.9|8305|8305.6|8304.7|9
1650485960000|2022-04-20 20:19:20|8306|8304.5|8306|8304.5|8306.1|8304.9|8305.6|8304.5|12
1650485970000|2022-04-20 20:19:30|8306.1|8304.6|8305.9|8305|8306.2|8305|8305.8|8304.6|5
1650485980000|2022-04-20 20:19:40|8306|8305.1|8305.9|8305|8306.4|8305.2|8305.9|8304.8|9
1650485990000|2022-04-20 20:19:50|8306|8305.1|8306.3|8304.8|8306.3|8305.1|8305.9|8304.8|3
1650486000000|2022-04-20 20:20:00|8306|8305.1|8306|8305.1|8306|8305.1|8305.9|8305|3
1650486010000|2022-04-20 20:20:10|8305.8|8304.9|8306|8305.1|8306|8305.1|8305.8|8304.9|3
1650486020000|2022-04-20 20:20:20|8305.9|8305|8305.7|8304.8|8305.9|8305|8305.7|8304.8|8
1650486030000|2022-04-20 20:20:30|8306|8304.5|8305.7|8304.8|8306|8304.8|8305.7|8304.5|2
1650486040000|2022-04-20 20:20:40|8305.6|8304.7|8305.8|8304.3|8305.9|8304.7|8305.5|8304.3|4
1650486050000|2022-04-20 20:20:50|8305.9|8304.4|8305.5|8304.6|8305.9|8304.6|8305.5|8304.3|9
1650486060000|2022-04-20 20:21:00|8305.6|8304.7|8305.5|8304.6|8305.6|8304.7|8305.5|8304.6|4
1650486070000|2022-04-20 20:21:10|8305.6|8304.7|8305.5|8304.6|8305.6|8304.7|8305.5|8304.6|4
1650486080000|2022-04-20 20:21:20|8305.6|8304.7|8305.5|8304.6|8305.6|8304.7|8305.5|8304.6|2
1650486090000|2022-04-20 20:21:30|8305.6|8304.7|8305.6|8304.7|8305.6|8304.7|8305.5|8304.6|5
1650486100000|2022-04-20 20:21:40|8305.5|8304.6|8305.5|8304.6|8305.5|8304.6|8305.5|8304.6|1
1650486110000|2022-04-20 20:21:50|8305.8|8304.3|8305.5|8304.6|8305.8|8304.6|8305.5|8304.2|3
1650486120000|2022-04-20 20:22:00|8305.4|8304.5|8305.5|8304.6|8305.5|8304.6|8305.4|8304.5|4
1650486130000|2022-04-20 20:22:10|8305.4|8304.5|8305.8|8304.3|8305.8|8304.6|8305.4|8304.3|3
1650486140000|2022-04-20 20:22:20|8305.5|8304.6|8305.5|8304.6|8305.5|8304.6|8305.5|8304.6|1
1650486150000|2022-04-20 20:22:30|8305.6|8304.7|8305.7|8304.8|8306|8305.1|8305.6|8304.3|15
1650486160000|2022-04-20 20:22:40|8305.8|8304.9|8305.8|8304.9|8305.8|8304.9|8305.7|8304.8|3
1650486170000|2022-04-20 20:22:50|8305.7|8304.8|8305.5|8304.6|8306.1|8304.8|8305.5|8304.4|7
1650486180000|2022-04-20 20:23:00|8305.6|8304.7|8305.9|8304.4|8306|8304.9|8305.6|8304.4|4
1650486190000|2022-04-20 20:23:10|8305.5|8304.6|8305.6|8304.7|8305.6|8304.7|8305.5|8304.6|2
1650486200000|2022-04-20 20:23:20|8305.5|8304.6|8305.5|8304.6|8305.5|8304.6|8305.5|8304.6|1
1650486210000|2022-04-20 20:23:30|8305.4|8304.5|8305.4|8304.5|8305.4|8304.5|8305.4|8304.5|1
1650486220000|2022-04-20 20:23:40|8305.8|8304.3|8305.3|8303.8|8305.9|8304.6|8305|8303.8|7
1650486230000|2022-04-20 20:23:50|8305.4|8303.9|8305.4|8303.9|8305.4|8303.9|8305.3|8303.8|7
1650486240000|2022-04-20 20:24:00|8305.1|8304.2|8305.1|8304.2|8305.1|8304.2|8305.1|8304.2|1
1650486250000|2022-04-20 20:24:10|8305|8304.1|8305|8304.1|8305|8304.1|8305|8304.1|1
1650486260000|2022-04-20 20:24:20|8305.1|8304.2|8305.1|8304.2|8305.1|8304.2|8305.1|8304.2|1
1650486270000|2022-04-20 20:24:30|8305|8304.1|8305|8304.1|8305.1|8304.2|8305|8304.1|7
1650486290000|2022-04-20 20:24:50|8305.1|8304.2|8305|8304.1|8305.1|8304.2|8305|8304.1|2
1650486300000|2022-04-20 20:25:00|8305.1|8304.2|8305|8304.1|8305.1|8304.2|8305|8304.1|4
1650486330000|2022-04-20 20:25:30|8304.9|8304|8304.9|8304|8305|8304.1|8304.9|8304|3
1650486340000|2022-04-20 20:25:40|8305|8304.1|8304.9|8304|8305|8304.1|8304.9|8304|2
1650486350000|2022-04-20 20:25:50|8305|8304.1|8304.7|8303.8|8305|8304.1|8304.6|8303.7|10
1650486360000|2022-04-20 20:26:00|8304.6|8303.7|8304.8|8303.3|8304.8|8303.7|8304.5|8303.2|4
1650486370000|2022-04-20 20:26:10|8304.5|8303.6|8304.5|8303.6|8304.5|8303.6|8304.4|8303.5|3
1650486380000|2022-04-20 20:26:20|8304.6|8303.7|8304.6|8303.7|8304.6|8303.7|8304.6|8303.7|1
1650486390000|2022-04-20 20:26:30|8304.5|8303.6|8304.4|8303.5|8304.6|8303.7|8304.4|8303.5|6
1650486400000|2022-04-20 20:26:40|8304.3|8303.4|8304.3|8303.4|8304.4|8303.5|8304.3|8303.4|3
1650486410000|2022-04-20 20:26:50|8304.4|8303.5|8304.3|8303.4|8304.4|8303.5|8304.3|8303.4|4
1650486420000|2022-04-20 20:27:00|8304.4|8303.5|8304.4|8303.5|8304.4|8303.5|8304.4|8303.5|1
1650486430000|2022-04-20 20:27:10|8304.3|8303.4|8304.3|8303.4|8304.4|8303.5|8304.3|8303.4|3
1650486440000|2022-04-20 20:27:20|8304.2|8303.3|8304.3|8303.4|8304.4|8303.5|8304.2|8303.3|5
1650486450000|2022-04-20 20:27:30|8304.4|8303.5|8304.3|8303.4|8304.4|8303.5|8304.3|8303.4|4
1650486460000|2022-04-20 20:27:40|8304.4|8303.5|8304.3|8303.4|8304.4|8303.5|8304.3|8303.4|2
1650486470000|2022-04-20 20:27:50|8304.4|8303.5|8304.3|8303.4|8304.4|8303.5|8304.3|8303.4|2
1650486480000|2022-04-20 20:28:00|8304.6|8303.7|8304.6|8303.7|8304.6|8303.7|8304.5|8303.6|3
1650486490000|2022-04-20 20:28:10|8304.7|8303.8|8304.6|8303.7|8304.7|8303.8|8304.5|8303.6|4
1650486500000|2022-04-20 20:28:20|8304.5|8303.6|8304.5|8303.6|8304.5|8303.6|8304.5|8303.6|1
1650486510000|2022-04-20 20:28:30|8304.6|8303.7|8304.6|8303.7|8304.7|8303.8|8304.6|8303.7|5
1650486520000|2022-04-20 20:28:40|8304.5|8303.6|8304.5|8303.6|8304.5|8303.6|8304.5|8303.6|1
1650486530000|2022-04-20 20:28:50|8304.6|8303.7|8304.5|8303.6|8304.6|8303.7|8304.5|8303.6|2
1650486540000|2022-04-20 20:29:00|8304.6|8303.7|8304.5|8303.6|8304.6|8303.7|8304.5|8303.6|4
1650486550000|2022-04-20 20:29:10|8304.6|8303.7|8304.8|8303.9|8304.9|8304|8304.5|8303.6|10
1650486560000|2022-04-20 20:29:20|8304.9|8304|8304.8|8303.9|8304.9|8304|8304.8|8303.9|4
1650486570000|2022-04-20 20:29:30|8304.9|8304|8304.9|8304|8304.9|8304|8304.9|8304|1
1650486580000|2022-04-20 20:29:40|8304.8|8303.9|8305|8304.1|8305.1|8304.2|8304.8|8303.6|10
1650486600000|2022-04-20 20:30:00|8305.3|8303.8|8305|8304.1|8305.3|8304.1|8305|8303.8|2
1650486610000|2022-04-20 20:30:10|8305.1|8304.2|8305|8304.1|8305.1|8304.2|8305|8304.1|2
1650486630000|2022-04-20 20:30:30|8304.9|8304|8305|8304.1|8305|8304.1|8304.9|8304|4
1650486640000|2022-04-20 20:30:40|8304.9|8304|8304.9|8304|8305|8304.1|8304.9|8304|7
1650486650000|2022-04-20 20:30:50|8305|8304.1|8305|8304.1|8305|8304.1|8304.9|8304|3
1650486660000|2022-04-20 20:31:00|8304.9|8304|8305|8304.1|8305|8304.1|8304.9|8304|4
1650486670000|2022-04-20 20:31:10|8304.9|8304|8304.7|8303.8|8305.2|8304|8304.7|8303.6|8
1650486680000|2022-04-20 20:31:20|8304.6|8303.7|8304.3|8303.4|8304.6|8303.7|8304.2|8303.3|6
1650486690000|2022-04-20 20:31:30|8304.5|8303|8304.4|8303.5|8304.6|8303.5|8304.3|8302.9|7
1650486700000|2022-04-20 20:31:40|8304.3|8303.4|8304.4|8303.5|8304.4|8303.5|8304.3|8303.4|2
1650486710000|2022-04-20 20:31:50|8304.7|8303.2|8304.6|8303.1|8304.7|8303.2|8304.6|8303.1|2
1650486720000|2022-04-20 20:32:00|8304.7|8303.2|8304.6|8303.1|8304.7|8303.2|8304.6|8303.1|6
1650486730000|2022-04-20 20:32:10|8304.3|8303.4|8304.4|8303.5|8304.4|8303.5|8304.3|8303.4|2
1650486740000|2022-04-20 20:32:20|8304.3|8303.4|8304.5|8303|8304.6|8303.5|8304.3|8303|5
1650486750000|2022-04-20 20:32:30|8304.6|8303.1|8304.5|8303|8304.6|8303.1|8304.5|8303|6
1650486760000|2022-04-20 20:32:40|8304.6|8303.1|8304.3|8303.4|8304.6|8303.4|8304.3|8303.1|2
1650486770000|2022-04-20 20:32:50|8304.4|8303.5|8304.3|8303.4|8304.4|8303.5|8304.3|8303.4|2
1650486780000|2022-04-20 20:33:00|8304.4|8303.5|8304.4|8303.5|8304.4|8303.5|8304.3|8303.4|3
1650486790000|2022-04-20 20:33:10|8304.3|8303.4|8304.3|8303.4|8304.4|8303.5|8304.3|8303.4|3
1650486810000|2022-04-20 20:33:30|8304.2|8303.3|8304.1|8303.2|8304.6|8303.4|8304.1|8303|7
1650486820000|2022-04-20 20:33:40|8304.2|8303.3|8304.4|8302.9|8304.4|8303.3|8304.2|8302.9|2
1650486830000|2022-04-20 20:33:50|8304.1|8303.2|8304.1|8303.2|8304.5|8303.3|8304.1|8303|4
1650486840000|2022-04-20 20:34:00|8304.2|8303.3|8304.2|8303.3|8304.2|8303.3|8304.1|8303.2|3
1650486850000|2022-04-20 20:34:10|8304.1|8303.2|8304.1|8303.2|8304.2|8303.3|8304.1|8303.2|3
1650486860000|2022-04-20 20:34:20|8304.2|8303.3|8304.2|8303.3|8304.2|8303.3|8304.1|8303.2|3
1650486870000|2022-04-20 20:34:30|8304.1|8303.2|8304.2|8303.3|8304.3|8303.4|8304.1|8303.2|6
1650486880000|2022-04-20 20:34:40|8304.1|8303.2|8304.3|8303.4|8304.3|8303.4|8304.1|8303.2|3
1650486890000|2022-04-20 20:34:50|8304.2|8303.3|8304.3|8303.4|8304.4|8303.5|8304.2|8303.3|3
1650486900000|2022-04-20 20:35:00|8304.5|8303.6|8304.4|8303.5|8304.5|8303.6|8304.4|8303.5|2
1650486910000|2022-04-20 20:35:10|8304.6|8303.1|8304.4|8303.5|8304.6|8303.5|8304.4|8303.1|2
1650486920000|2022-04-20 20:35:20|8304.3|8303.4|8304.3|8303.4|8304.3|8303.4|8304.3|8303.4|1
1650486930000|2022-04-20 20:35:30|8304.5|8303.6|8304.4|8303.5|8304.5|8303.6|8304.4|8303.5|4
1650486940000|2022-04-20 20:35:40|8304.3|8303.4|8304.4|8303.5|8304.5|8303.6|8304.3|8303.4|6
1650486950000|2022-04-20 20:35:50|8304.3|8303.4|8304.5|8303.6|8304.5|8303.6|8304.3|8303.4|5
1650486960000|2022-04-20 20:36:00|8304.6|8303.7|8304.5|8303.6|8304.7|8303.8|8304.5|8303.6|5
1650486970000|2022-04-20 20:36:10|8304.6|8303.7|8304.5|8303.6|8304.6|8303.7|8304.5|8303.6|2
1650486980000|2022-04-20 20:36:20|8304.6|8303.7|8304.4|8303.5|8304.6|8303.7|8304.4|8303.5|2
1650486990000|2022-04-20 20:36:30|8304.6|8303.7|8304.4|8303.5|8304.6|8303.7|8304.4|8303.5|3
1650487010000|2022-04-20 20:36:50|8304.5|8303.6|8304.6|8303.7|8304.6|8303.7|8304.4|8303.5|7
1650487020000|2022-04-20 20:37:00|8304.7|8303.8|8304.4|8303.5|8304.7|8303.8|8304.4|8303.5|10
1650487030000|2022-04-20 20:37:10|8304.5|8303.6|8304.5|8303.6|8304.6|8303.7|8304.5|8303.6|3
1650487040000|2022-04-20 20:37:20|8304.7|8303.8|8304.4|8303.5|8304.7|8303.8|8304.4|8303.5|5
1650487050000|2022-04-20 20:37:30|8304.5|8303.6|8304.6|8303.1|8304.8|8303.6|8304.4|8303.1|7
1650487060000|2022-04-20 20:37:40|8304.3|8303.4|8304.5|8303.6|8304.7|8303.6|8304.3|8303|9
1650487070000|2022-04-20 20:37:50|8304.4|8303.5|8304.4|8303.5|8304.7|8303.5|8304.4|8303.1|4
1650487080000|2022-04-20 20:38:00|8304.6|8303.7|8304.4|8303.5|8304.8|8303.9|8304.4|8303.5|11
1650487090000|2022-04-20 20:38:10|8304.8|8303.3|8304.5|8303.6|8304.8|8303.6|8304.4|8303.2|5
1650487100000|2022-04-20 20:38:20|8304.6|8303.7|8304.6|8303.7|8304.6|8303.7|8304.6|8303.7|1
1650487110000|2022-04-20 20:38:30|8304.5|8303.6|8304.5|8303.6|8304.5|8303.6|8304.5|8303.6|1
1650487120000|2022-04-20 20:38:40|8304.6|8303.7|8304.7|8303.8|8304.7|8303.8|8304.5|8303.6|3
1650487130000|2022-04-20 20:38:50|8304.6|8303.7|8304.7|8303.8|8304.7|8303.8|8304.6|8303.7|2
1650487140000|2022-04-20 20:39:00|8304.8|8303.9|8304.6|8303.7|8304.8|8303.9|8304.6|8303.7|9
1650487150000|2022-04-20 20:39:10|8304.7|8303.8|8304.6|8303.7|8304.7|8303.8|8304.5|8303.6|8
1650487160000|2022-04-20 20:39:20|8304.5|8303.6|8304.4|8303.5|8304.5|8303.6|8304.3|8303.4|6
1650487170000|2022-04-20 20:39:30|8304.3|8303.4|8304.3|8303.4|8304.4|8303.5|8304.3|8303.4|7
1650487180000|2022-04-20 20:39:40|8304.2|8303.3|8304.5|8303|8304.5|8303.4|8304.2|8303|3
1650487190000|2022-04-20 20:39:50|8304.6|8303.1|8304.6|8303.1|8304.6|8303.1|8304.4|8302.9|6
1650487200000|2022-04-20 20:40:00|8304.3|8303.4|8304.5|8303.6|8304.7|8303.8|8304.3|8303.4|10
1650487210000|2022-04-20 20:40:10|8304.6|8303.7|8304.7|8303.8|8304.7|8303.8|8304.4|8303.5|5
1650487220000|2022-04-20 20:40:20|8304.6|8303.7|8304.5|8303.6|8304.6|8303.7|8304.5|8303.6|6
1650487230000|2022-04-20 20:40:30|8304.6|8303.7|8304.6|8303.7|8304.6|8303.7|8304.6|8303.7|1
1650487240000|2022-04-20 20:40:40|8304.7|8303.8|8304.7|8303.8|8304.7|8303.8|8304.6|8303.7|5
1650487250000|2022-04-20 20:40:50|8304.4|8303.5|8304.4|8303.5|8304.5|8303.6|8304.3|8303.4|7
1650487260000|2022-04-20 20:41:00|8304.3|8303.4|8304.5|8303.6|8304.6|8303.7|8304.3|8303.4|7
1650487270000|2022-04-20 20:41:10|8304.6|8303.7|8304.6|8303.7|8304.8|8303.9|8304.5|8303.6|5
1650487280000|2022-04-20 20:41:20|8304.5|8303.6|8304.5|8303.6|8304.5|8303.6|8304.5|8303.6|1
1650487290000|2022-04-20 20:41:30|8304.6|8303.7|8304.5|8303.6|8304.6|8303.7|8304.5|8303.6|4
1650487300000|2022-04-20 20:41:40|8304.6|8303.7|8304.1|8303.2|8304.6|8303.7|8304.1|8303.2|7
1650487310000|2022-04-20 20:41:50|8304.4|8302.9|8304.4|8302.9|8304.4|8303.2|8304.1|8302.9|3
1650487330000|2022-04-20 20:42:10|8304.1|8303.2|8304.1|8303.2|8304.1|8303.2|8304|8303.1|3
1650487340000|2022-04-20 20:42:20|8304.4|8302.9|8304.1|8303.2|8304.4|8303.2|8304.1|8302.8|3
1650487350000|2022-04-20 20:42:30|8304.4|8302.9|8304.5|8303|8304.5|8303|8304.4|8302.9|4
1650487370000|2022-04-20 20:42:50|8304.3|8302.8|8304.4|8302.9|8304.5|8303|8304.3|8302.8|4
1650487380000|2022-04-20 20:43:00|8304.2|8303.3|8304.5|8303.6|8304.6|8303.7|8304.2|8303.3|8
1650487390000|2022-04-20 20:43:10|8304.7|8303.8|8304.7|8303.8|8304.7|8303.8|8304.6|8303.7|3
1650487400000|2022-04-20 20:43:20|8304.8|8303.9|8304.7|8303.8|8304.8|8303.9|8304.7|8303.8|2
1650487410000|2022-04-20 20:43:30|8304.8|8303.9|8305|8304.1|8305.3|8304.2|8304.8|8303.7|14
1650487420000|2022-04-20 20:43:40|8305.1|8304.2|8305|8304.1|8305.1|8304.2|8305|8304.1|4
1650487440000|2022-04-20 20:44:00|8305.1|8304.2|8305.7|8304.2|8305.7|8304.5|8305.1|8304.1|10
1650487450000|2022-04-20 20:44:10|8305.6|8304.1|8305.4|8304.5|8305.6|8304.5|8305.3|8304.1|7
1650487460000|2022-04-20 20:44:20|8305.3|8304.4|8305.4|8304.5|8305.4|8304.5|8305.3|8304.4|2
1650487470000|2022-04-20 20:44:30|8305.6|8304.7|8305.6|8304.7|8305.7|8304.8|8305.4|8304.5|8
1650487480000|2022-04-20 20:44:40|8305.4|8304.5|8305.5|8304.6|8305.5|8304.6|8305.4|8304.5|2
1650487490000|2022-04-20 20:44:50|8305.4|8304.5|8305.5|8304|8305.5|8304.5|8305.2|8304|5
1650487500000|2022-04-20 20:45:00|8305.6|8304.1|8305.4|8304.5|8305.7|8304.5|8305.4|8304.1|5
1650487510000|2022-04-20 20:45:10|8305.7|8304.2|8306|8304.5|8306|8304.7|8305.3|8304.1|14
1650487520000|2022-04-20 20:45:20|8305.8|8304.9|8306|8304.5|8306|8304.9|8305.3|8304.3|14
1650487530000|2022-04-20 20:45:30|8306.1|8304.6|8306.1|8304.6|8306.1|8304.6|8306|8304.5|5
1650487550000|2022-04-20 20:45:50|8306|8304.5|8306.1|8304.6|8306.1|8304.6|8305.9|8304.4|5
1650487560000|2022-04-20 20:46:00|8306|8305.1|8306.2|8305.3|8306.3|8305.3|8306|8304.8|10
1650487570000|2022-04-20 20:46:10|8306.3|8304.8|8307.1|8305.6|8307.1|8306|8306|8304.7|11
1650487580000|2022-04-20 20:46:20|8307|8305.5|8306.8|8305.9|8307.2|8306|8306.7|8305.5|13
1650487590000|2022-04-20 20:46:30|8306.7|8305.8|8306.8|8305.9|8306.9|8306|8306.7|8305.8|4
1650487600000|2022-04-20 20:46:40|8306.7|8305.8|8306.7|8305.8|8306.7|8305.8|8306.7|8305.8|1
1650487610000|2022-04-20 20:46:50|8306.8|8305.9|8307.1|8305.6|8307.2|8306|8306.8|8305.6|7
1650487620000|2022-04-20 20:47:00|8307.2|8305.7|8307.5|8306|8307.5|8306|8307.1|8305.6|9
1650487630000|2022-04-20 20:47:10|8307.4|8305.9|8307.4|8305.9|8307.4|8305.9|8307.3|8305.8|3
1650487640000|2022-04-20 20:47:20|8307.5|8306|8307.3|8305.8|8307.5|8306|8307.3|8305.8|3
1650487650000|2022-04-20 20:47:30|8307.4|8305.9|8307|8305.5|8307.5|8306|8307|8305.5|8
1650487660000|2022-04-20 20:47:40|8307.1|8305.6|8307.1|8305.6|8307.1|8305.6|8306.9|8305.4|7
1650487670000|2022-04-20 20:47:50|8307|8305.5|8306.8|8305.3|8307.2|8306.2|8306.2|8304.9|24
1650487680000|2022-04-20 20:48:00|8306.9|8305.4|8306.6|8305.1|8307|8305.6|8306.5|8305.1|10
1650487690000|2022-04-20 20:48:10|8306.7|8305.2|8306.6|8305.1|8306.7|8305.2|8306.6|8305.1|4
1650487700000|2022-04-20 20:48:20|8306.8|8305.3|8306.8|8305.3|8306.9|8305.4|8306.7|8305.2|8
1650487710000|2022-04-20 20:48:30|8306.9|8305.4|8306.8|8305.3|8306.9|8305.7|8306.6|8305.3|3
1650487720000|2022-04-20 20:48:40|8306.9|8305.4|8306.9|8305.4|8306.9|8305.4|8306.9|8305.4|1
1650487730000|2022-04-20 20:48:50|8306.6|8305.7|8307.4|8305.9|8307.4|8306|8306.6|8305.7|11
1650487740000|2022-04-20 20:49:00|8307.3|8305.8|8307.6|8306.1|8307.6|8306.1|8306.9|8305.4|16
1650487750000|2022-04-20 20:49:10|8307.4|8305.9|8306.9|8305.4|8307.5|8306|8306.9|8305.4|13
1650487760000|2022-04-20 20:49:20|8307|8305.5|8307|8305.5|8307|8305.5|8306.8|8305.3|5
1650487770000|2022-04-20 20:49:30|8307.1|8306.2|8307.3|8305.8|8307.4|8306.2|8307|8305.7|11
1650487780000|2022-04-20 20:49:40|8307.4|8305.9|8307.4|8305.9|8307.4|8305.9|8307.4|8305.9|1
1650487790000|2022-04-20 20:49:50|8307.3|8305.8|8307.3|8305.8|8307.4|8305.9|8307.3|8305.8|5
1650487800000|2022-04-20 20:50:00|8307.1|8306.2|8307.2|8305.7|8307.5|8306.3|8307.1|8305.7|14
1650487810000|2022-04-20 20:50:10|8307.3|8305.8|8307.1|8305.6|8307.5|8306|8307.1|8305.6|17
1650487820000|2022-04-20 20:50:20|8307.2|8305.7|8307.4|8305.9|8307.4|8305.9|8307.1|8305.6|8
1650487830000|2022-04-20 20:50:30|8307.3|8305.8|8307.1|8305.6|8307.8|8306.3|8307.1|8305.6|13
1650487840000|2022-04-20 20:50:40|8307.4|8305.9|8307.5|8306|8307.5|8306|8307.2|8305.7|24
1650487850000|2022-04-20 20:50:50|8307.4|8305.9|8307.3|8305.8|8307.5|8306.1|8307|8305.8|8
1650487860000|2022-04-20 20:51:00|8307.4|8305.9|8307.1|8305.6|8307.5|8306|8307.1|8305.6|10
1650487870000|2022-04-20 20:51:10|8307.2|8305.7|8307.5|8306|8307.6|8306.1|8307.1|8305.6|11
1650487880000|2022-04-20 20:51:20|8307.4|8305.9|8307.1|8305.6|8307.4|8305.9|8307.1|8305.6|21
1650487890000|2022-04-20 20:51:30|8307|8305.5|8307.5|8306|8307.6|8306.1|8307|8305.5|12
1650487900000|2022-04-20 20:51:40|8307.4|8305.9|8307.6|8306.1|8307.7|8306.2|8307.4|8305.9|12
1650487910000|2022-04-20 20:51:50|8307.5|8306|8307.3|8305.8|8307.5|8306|8307.3|8305.8|9
1650487920000|2022-04-20 20:52:00|8307.4|8305.9|8307.2|8305.7|8307.4|8305.9|8306.9|8304.6|23
1650487930000|2022-04-20 20:52:10|8307|8304.8|8307.2|8304.8|8310.1|8305.2|8306.6|8303.4|46
1650487940000|2022-04-20 20:52:20|8307.1|8304.5|8307.2|8304.8|8307.4|8304.9|8307.1|8304.4|30
1650487950000|2022-04-20 20:52:30|8307.3|8304.7|8306.6|8305.1|8307.3|8305.1|8306.4|8304.4|17
1650487960000|2022-04-20 20:52:40|8306.5|8305|8306.9|8304.5|8306.9|8305|8306.4|8304.3|13
1650487970000|2022-04-20 20:52:50|8306.7|8304.3|8306.4|8304.9|8307.1|8305.1|8306.3|8304.3|32
1650487980000|2022-04-20 20:53:00|8306.9|8304.5|8306.8|8304.1|8309.9|8305|8306.5|8302.9|37
1650487990000|2022-04-20 20:53:10|8306.9|8304.3|8306.9|8304.2|8307.1|8304.3|8306.8|8303.7|23
1650488000000|2022-04-20 20:53:20|8306.8|8304.3|8306.8|8304.5|8306.9|8304.7|8306.2|8304.1|13
1650488010000|2022-04-20 20:53:30|8306.7|8304.4|8306.8|8304|8307.1|8304.8|8306.2|8303.7|37
1650488020000|2022-04-20 20:53:40|8307|8303.9|8306.6|8304.3|8307|8304.8|8306.1|8303.9|18
1650488030000|2022-04-20 20:53:50|8306.5|8304.1|8306.8|8304.2|8307.1|8304.8|8306.2|8303.9|18
1650488040000|2022-04-20 20:54:00|8307.1|8304|8306.7|8304.4|8307.5|8304.9|8306.2|8303.9|32
1650488050000|2022-04-20 20:54:10|8306.8|8304.3|8306.4|8304.9|8306.9|8304.9|8306.4|8304|13
1650488060000|2022-04-20 20:54:20|8306.7|8304.5|8306.4|8304.9|8306.7|8304.9|8306.3|8304.4|5
1650488070000|2022-04-20 20:54:30|8306.8|8304.4|8306.8|8304.5|8306.9|8304.5|8306.8|8304.3|10
1650488080000|2022-04-20 20:54:40|8306.9|8304.4|8306.9|8304.4|8307.1|8304.5|8306.8|8303.9|8
1650488090000|2022-04-20 20:54:50|8306.7|8304.2|8306.2|8304|8306.8|8304.7|8305.8|8303.7|29
1650488100000|2022-04-20 20:55:00|8306.3|8303.5|8306.8|8305.3|8307|8305.3|8305.9|8303.3|40
1650488110000|2022-04-20 20:55:10|8306.9|8304|8306.7|8304.3|8312.4|8305|8306.3|8301.4|32
1650488120000|2022-04-20 20:55:20|8306.8|8304.2|8306.3|8304|8306.9|8304.7|8306.2|8303.6|30
1650488130000|2022-04-20 20:55:30|8305.9|8304.4|8306.1|8304.6|8306.8|8304.6|8305.9|8303.7|25
1650488140000|2022-04-20 20:55:40|8307|8304|8306.3|8303.8|8308.6|8304.8|8306.1|8302.9|34
1650488150000|2022-04-20 20:55:50|8306.4|8303.7|8306.5|8303.8|8306.7|8304|8306.3|8303.4|21
1650488160000|2022-04-20 20:56:00|8306.6|8303.7|8306.5|8303.8|8306.6|8303.8|8306.4|8303.5|11
1650488170000|2022-04-20 20:56:10|8306.7|8303.7|8307.2|8303.8|8307.8|8304.1|8306.6|8303.1|23
1650488180000|2022-04-20 20:56:20|8306.9|8304.1|8306.8|8304.1|8307.7|8304.9|8306.4|8303.5|47
1650488190000|2022-04-20 20:56:30|8306.6|8304|8307|8303.8|8307.4|8304.8|8306.3|8303.8|35
1650488200000|2022-04-20 20:56:40|8307.1|8303.9|8307.1|8304.3|8307.6|8304.5|8307|8303.8|21
1650488210000|2022-04-20 20:56:50|8307.2|8304.2|8306.7|8304.3|8307.2|8304.4|8306.6|8303.7|23
1650488220000|2022-04-20 20:57:00|8307.2|8303.7|8307.1|8303.4|8307.6|8304.1|8306.9|8303.3|19
1650488230000|2022-04-20 20:57:10|8307.2|8303.5|8307.1|8303.6|8307.3|8304|8307.1|8303.5|21
1650488240000|2022-04-20 20:57:20|8307.2|8303.7|8307.3|8303.4|8308|8304.7|8307.1|8303.4|23
1650488250000|2022-04-20 20:57:30|8307.4|8303.5|8307.5|8303.9|8307.9|8304.6|8307|8303.2|19
1650488260000|2022-04-20 20:57:40|8307|8303.8|8307.2|8303.8|8307.9|8304.1|8306.9|8302.5|21
1650488270000|2022-04-20 20:57:50|8307.3|8303.6|8307.2|8304.8|8308|8304.8|8307|8303.3|24
1650488280000|2022-04-20 20:58:00|8307.4|8304.5|8307.6|8304.6|8307.8|8304.6|8307.2|8303.4|31
1650488290000|2022-04-20 20:58:10|8307.8|8304.2|8307.1|8303.8|8307.8|8304.7|8306.7|8303.4|28
1650488300000|2022-04-20 20:58:20|8307|8304.1|8306.9|8303.9|8307.4|8304.2|8306.6|8303.3|24
1650488310000|2022-04-20 20:58:30|8307|8304|8307.6|8303.6|8307.7|8304.4|8306.6|8303.3|14
1650488320000|2022-04-20 20:58:40|8307.4|8304|8309|8303|8309.1|8304|8306.9|8302.1|51
1650488330000|2022-04-20 20:58:50|8308.9|8302.3|8308.3|8302.3|8311.2|8303|8308.2|8299.7|55
1650488340000|2022-04-20 20:59:00|8308.2|8302.5|8311.1|8301.9|8311.1|8304.2|8307.8|8300.3|63
1650488350000|2022-04-20 20:59:10|8311.6|8301.4|8309.8|8302.5|8311.6|8303.4|8308.7|8301.4|60
1650488360000|2022-04-20 20:59:20|8310.3|8302|8309.7|8302.7|8310.4|8303.8|8308.4|8301.8|58
1650488370000|2022-04-20 20:59:30|8308.1|8304.2|8308.6|8304.8|8308.9|8304.8|8308.1|8304.1|31
1650488380000|2022-04-20 20:59:40|8308.5|8304.9|8308.5|8304.7|8308.8|8305|8308.3|8304.6|32
1650488390000|2022-04-20 20:59:50|8308.4|8304.3|8309.2|8303.3|8310.8|8304.3|8308.4|8301.1|24
1650488400000|2022-04-20 21:00:00|8312.5|8301.5|8312.6|8301.6|8312.9|8301.9|8312.4|8301.4|5
1650488410000|2022-04-20 21:00:10|8312.8|8301.8|8312.3|8301.6|8312.8|8301.8|8312.3|8301.4|3
1650488430000|2022-04-20 21:00:30|8312|8301|8313|8302|8313.3|8302.3|8312|8301|3
1650488440000|2022-04-20 21:00:40|8313.3|8302.3|8313.3|8302.3|8313.3|8302.3|8313.3|8302.3|1
1650488450000|2022-04-20 21:00:50|8313|8302|8314.3|8303.3|8314.4|8303.4|8313|8302|5
1650488460000|2022-04-20 21:01:00|8313.3|8302.3|8314.9|8303.9|8314.9|8303.9|8313.3|8302.3|16
1650488470000|2022-04-20 21:01:10|8314.8|8303.8|8315.3|8304.3|8315.3|8304.3|8314.3|8303.3|25
1650488480000|2022-04-20 21:01:20|8314.9|8303.9|8314.5|8303.5|8314.9|8303.9|8314.5|8303.5|6
1650488490000|2022-04-20 21:01:30|8314.2|8303.2|8314.2|8303.2|8314.3|8303.3|8314.2|8303.2|3
1650488500000|2022-04-20 21:01:40|8314.3|8303.3|8314.2|8303.2|8314.3|8303.3|8314.2|8303.2|12
1650488510000|2022-04-20 21:01:50|8314.3|8303.3|8314|8303|8314.3|8303.3|8314|8303|3
1650488520000|2022-04-20 21:02:00|8314.9|8303.9|8310.7|8299.7|8315.1|8304.1|8310.7|8299.7|4
1650488550000|2022-04-20 21:02:30|8311.2|8300.2|8311.2|8300.2|8311.2|8300.2|8311.2|8300.2|1
1650488570000|2022-04-20 21:02:50|8314.4|8303.4|8313.9|8302.9|8314.4|8303.4|8313.9|8302.9|2
1650488580000|2022-04-20 21:03:00|8314|8303|8314|8303|8314|8303|8314|8303|1
1650488590000|2022-04-20 21:03:10|8313.8|8302.8|8313.8|8302.8|8313.8|8302.8|8313.8|8302.8|1
1650488600000|2022-04-20 21:03:20|8314.6|8303.6|8314.6|8303.6|8314.6|8303.6|8314.6|8303.6|1
1650488610000|2022-04-20 21:03:30|8314.7|8303.7|8314.7|8303.7|8314.7|8303.7|8314.7|8303.7|1
1650488620000|2022-04-20 21:03:40|8316.9|8305.9|8317.4|8306.4|8317.4|8306.4|8316.9|8305.9|2
1650488640000|2022-04-20 21:04:00|8317.1|8306.1|8315.4|8304.4|8317.1|8306.1|8315.4|8304.4|2
1650488650000|2022-04-20 21:04:10|8314.8|8303.8|8314.3|8303.3|8314.8|8303.8|8314.3|8303.3|2
1650488660000|2022-04-20 21:04:20|8315.3|8304.3|8314.9|8303.9|8315.3|8304.3|8313.7|8302.7|7
1650488670000|2022-04-20 21:04:30|8316.1|8305.1|8314.1|8303.1|8316.1|8305.1|8314|8303|5
1650488680000|2022-04-20 21:04:40|8315.8|8304.8|8314.9|8303.9|8315.8|8304.8|8314.7|8303.7|4
1650488690000|2022-04-20 21:04:50|8315|8304|8314.9|8303.9|8315.2|8304.2|8314.4|8303.4|12
1650488700000|2022-04-20 21:05:00|8314.7|8303.7|8315.5|8304.5|8315.5|8304.5|8313.9|8302.9|7
1650488710000|2022-04-20 21:05:10|8315.6|8304.6|8314.7|8303.7|8315.6|8304.6|8314.3|8303.3|7
1650488720000|2022-04-20 21:05:20|8314.5|8303.5|8314.6|8303.6|8314.8|8303.8|8314.5|8303.5|7
1650488730000|2022-04-20 21:05:30|8314.7|8303.7|8314.7|8303.7|8314.8|8303.8|8314.5|8303.5|19
1650488740000|2022-04-20 21:05:40|8314.9|8303.9|8314.8|8303.8|8314.9|8303.9|8314.8|8303.8|2
1650488750000|2022-04-20 21:05:50|8314.7|8303.7|8314.4|8303.4|8314.7|8303.7|8314.1|8303.1|39
1650488760000|2022-04-20 21:06:00|8314.5|8303.5|8315.2|8304.2|8315.4|8304.4|8314|8303|37
1650488770000|2022-04-20 21:06:10|8315.4|8304.4|8316.5|8305.5|8316.7|8305.7|8315.4|8304.4|25
1650488780000|2022-04-20 21:06:20|8316.7|8305.7|8316.5|8305.5|8316.7|8305.7|8316.2|8305.2|26
1650488790000|2022-04-20 21:06:30|8316.3|8305.3|8316.2|8305.2|8316.6|8305.6|8315.1|8304.1|17
1650488800000|2022-04-20 21:06:40|8316.3|8305.3|8315.6|8304.6|8316.3|8305.3|8315.6|8304.6|24
1650488810000|2022-04-20 21:06:50|8315.8|8304.8|8315.3|8304.3|8316|8305|8315.3|8304.3|14
1650488820000|2022-04-20 21:07:00|8315.5|8304.5|8315.6|8304.6|8315.7|8304.7|8315.3|8304.3|24
1650488830000|2022-04-20 21:07:10|8315.7|8304.7|8315.6|8304.6|8315.8|8304.8|8315.6|8304.6|15
1650488840000|2022-04-20 21:07:20|8315.5|8304.5|8315.6|8304.6|8315.9|8304.9|8315.2|8304.2|34
1650488850000|2022-04-20 21:07:30|8315.5|8304.5|8315.7|8304.7|8315.7|8304.7|8315.2|8304.2|30
1650488860000|2022-04-20 21:07:40|8315.5|8304.5|8315.9|8304.9|8315.9|8304.9|8315.5|8304.5|34
1650488870000|2022-04-20 21:07:50|8315.8|8304.8|8315.5|8304.5|8316|8305|8315.4|8304.4|31
1650488880000|2022-04-20 21:08:00|8315.3|8304.3|8315.2|8304.2|8315.6|8304.6|8315.2|8304.2|30
1650488890000|2022-04-20 21:08:10|8315.3|8304.3|8315.3|8304.3|8315.4|8304.4|8315.2|8304.2|24
1650488900000|2022-04-20 21:08:20|8315.4|8304.4|8315.5|8304.5|8315.7|8304.7|8315.3|8304.3|8
1650488910000|2022-04-20 21:08:30|8315.6|8304.6|8315.5|8304.5|8315.6|8304.6|8315.5|8304.5|4
1650488920000|2022-04-20 21:08:40|8315.6|8304.6|8315.5|8304.5|8315.6|8304.6|8315.4|8304.4|8
1650488930000|2022-04-20 21:08:50|8315.4|8304.4|8315.4|8304.4|8315.4|8304.4|8315.4|8304.4|1
1650488940000|2022-04-20 21:09:00|8315.3|8304.3|8315.4|8304.4|8315.4|8304.4|8315|8304|7
1650488950000|2022-04-20 21:09:10|8315.3|8304.3|8314.5|8303.5|8315.3|8304.3|8314.3|8303.3|24
1650488960000|2022-04-20 21:09:20|8314.4|8303.4|8315.1|8304.1|8315.7|8304.7|8314.4|8303.4|39
1650488970000|2022-04-20 21:09:30|8315.4|8304.4|8312.4|8301.4|8316|8305|8312.4|8301.4|29
1650488980000|2022-04-20 21:09:40|8312.5|8301.5|8312.6|8301.6|8312.7|8301.7|8312.5|8301.5|15
1650488990000|2022-04-20 21:09:50|8312.5|8301.5|8312.5|8301.5|8312.6|8301.6|8312.3|8301.3|37
1650489000000|2022-04-20 21:10:00|8312.4|8301.4|8312.1|8301.1|8315.4|8304.4|8310.8|8299.8|14
1650489010000|2022-04-20 21:10:10|8311.4|8300.4|8311.5|8300.5|8311.6|8300.6|8311.3|8300.3|18
1650489020000|2022-04-20 21:10:20|8311.6|8300.6|8313.2|8302.2|8316.1|8305.1|8311.6|8300.6|40
1650489030000|2022-04-20 21:10:30|8313|8302|8314.3|8303.3|8315.3|8304.3|8313|8302|61
1650489040000|2022-04-20 21:10:40|8314.4|8303.4|8313|8302|8315|8304|8312.8|8301.8|57
1650489050000|2022-04-20 21:10:50|8314.1|8303.1|8313.2|8302.2|8315.3|8304.3|8312.8|8301.8|63
1650489060000|2022-04-20 21:11:00|8314.1|8303.1|8314.4|8303.4|8315|8304|8312.8|8301.8|61
1650489070000|2022-04-20 21:11:10|8314.1|8303.1|8316|8305|8316.4|8305.4|8312.9|8301.9|57
1650489080000|2022-04-20 21:11:20|8315.1|8304.1|8314.2|8303.2|8316.9|8305.9|8312.8|8301.8|68
1650489090000|2022-04-20 21:11:30|8313.6|8302.6|8313.9|8302.9|8314.4|8303.4|8312.4|8301.4|56
1650489100000|2022-04-20 21:11:40|8313.8|8302.8|8315.1|8304.1|8315.5|8304.5|8313.3|8302.3|56
1650489110000|2022-04-20 21:11:50|8314.9|8303.9|8314.3|8303.3|8315.2|8304.2|8314|8303|52
1650489120000|2022-04-20 21:12:00|8314|8303|8314.6|8303.6|8315.6|8304.6|8313.8|8302.8|49
1650489130000|2022-04-20 21:12:10|8314.4|8303.4|8314|8303|8314.7|8303.7|8313.5|8302.5|54
1650489140000|2022-04-20 21:12:20|8314.6|8303.6|8314.4|8303.4|8314.9|8303.9|8313.8|8302.8|52
1650489150000|2022-04-20 21:12:30|8314.6|8303.6|8314.6|8303.6|8314.7|8303.7|8313.7|8302.7|50
1650489160000|2022-04-20 21:12:40|8313.9|8302.9|8314.8|8303.8|8314.9|8303.9|8313.2|8302.2|55
1650489170000|2022-04-20 21:12:50|8313.9|8302.9|8314.6|8303.6|8315|8304|8313.7|8302.7|48
1650489180000|2022-04-20 21:13:00|8315.1|8304.1|8314.3|8303.3|8315.1|8304.1|8314.3|8303.3|49
1650489190000|2022-04-20 21:13:10|8314.4|8303.4|8314.2|8303.2|8315|8304|8313.8|8302.8|53
1650489200000|2022-04-20 21:13:20|8314.8|8303.8|8314.9|8303.9|8315.2|8304.2|8313.1|8302.1|57
1650489210000|2022-04-20 21:13:30|8310.9|8299.9|8316.7|8305.7|8317.2|8306.2|8310.9|8299.9|65
1650489220000|2022-04-20 21:13:40|8317.5|8306.5|8316.5|8305.5|8317.5|8306.5|8315.8|8304.8|55
1650489230000|2022-04-20 21:13:50|8316.7|8305.7|8315.2|8304.2|8316.7|8305.7|8314.1|8303.1|48
1650489240000|2022-04-20 21:14:00|8314.6|8303.6|8315.6|8304.6|8315.6|8304.6|8312.9|8301.9|54
1650489250000|2022-04-20 21:14:10|8314.4|8303.4|8316.6|8305.6|8316.8|8305.8|8314.1|8303.1|52
1650489260000|2022-04-20 21:14:20|8316.1|8305.1|8316.3|8305.3|8316.8|8305.8|8315|8304|52
1650489270000|2022-04-20 21:14:30|8316.6|8305.6|8316.3|8305.3|8316.7|8305.7|8315.5|8304.5|49
1650489280000|2022-04-20 21:14:40|8315.9|8304.9|8315.7|8304.7|8316.6|8305.6|8315.5|8304.5|47
1650489290000|2022-04-20 21:14:50|8315.8|8304.8|8315.6|8304.6|8316.7|8305.7|8314.3|8303.3|59
1650489300000|2022-04-20 21:15:00|8315.4|8304.4|8314.4|8303.4|8316.5|8305.5|8314|8303|56
1650489310000|2022-04-20 21:15:10|8314.1|8303.1|8314.5|8303.5|8315.2|8304.2|8313.5|8302.5|53
1650489320000|2022-04-20 21:15:20|8315.1|8304.1|8314.2|8303.2|8316.2|8305.2|8314.1|8303.1|58
1650489330000|2022-04-20 21:15:30|8315.9|8304.9|8315.5|8304.5|8315.9|8304.9|8314.1|8303.1|49
1650489340000|2022-04-20 21:15:40|8314.4|8303.4|8314.2|8303.2|8316.3|8305.3|8313.1|8302.1|50
1650489350000|2022-04-20 21:15:50|8316.3|8305.3|8315.6|8304.6|8316.3|8305.3|8314|8303|46
1650489360000|2022-04-20 21:16:00|8314.1|8303.1|8316.3|8305.3|8316.3|8305.3|8314|8303|48
1650489370000|2022-04-20 21:16:10|8314|8303|8314.5|8303.5|8316.1|8305.1|8314|8303|50
1650489380000|2022-04-20 21:16:20|8314.8|8303.8|8314.2|8303.2|8315.8|8304.8|8314|8303|49
1650489390000|2022-04-20 21:16:30|8315.7|8304.7|8314.2|8303.2|8315.9|8304.9|8314.2|8303.2|51
1650489400000|2022-04-20 21:16:40|8315.4|8304.4|8314.4|8303.4|8315.8|8304.8|8313.8|8302.8|53
1650489410000|2022-04-20 21:16:50|8315.5|8304.5|8314|8303|8316.5|8305.5|8313.9|8302.9|61
1650489420000|2022-04-20 21:17:00|8315.3|8304.3|8315.9|8304.9|8316|8305|8314|8303|60
1650489430000|2022-04-20 21:17:10|8316|8305|8314.4|8303.4|8316.5|8305.5|8314.1|8303.1|62
1650489440000|2022-04-20 21:17:20|8315.8|8304.8|8314.7|8303.7|8316.1|8305.1|8313.9|8302.9|59
1650489450000|2022-04-20 21:17:30|8315.7|8304.7|8313|8302|8315.7|8304.7|8312.5|8301.5|54
1650489460000|2022-04-20 21:17:40|8312.6|8301.6|8312.1|8301.1|8313.1|8302.1|8311.6|8300.6|54
1650489470000|2022-04-20 21:17:50|8312.2|8301.2|8313.6|8302.6|8313.7|8302.7|8311.7|8300.7|53
1650489480000|2022-04-20 21:18:00|8312.9|8301.9|8314.1|8303.1|8314.4|8303.4|8312.3|8301.3|46
1650489490000|2022-04-20 21:18:10|8314|8303|8312.4|8301.4|8314.4|8303.4|8311.6|8300.6|48
1650489500000|2022-04-20 21:18:20|8313.2|8302.2|8313.1|8302.1|8313.2|8302.2|8312|8301|50
1650489510000|2022-04-20 21:18:30|8312.3|8301.3|8312.5|8301.5|8313.6|8302.6|8311.5|8300.5|48
1650489520000|2022-04-20 21:18:40|8313.5|8302.5|8312.8|8301.8|8314.1|8303.1|8312.1|8301.1|50
1650489530000|2022-04-20 21:18:50|8314|8303|8312.9|8301.9|8314|8303|8311.2|8300.2|50
1650489540000|2022-04-20 21:19:00|8312.8|8301.8|8313.4|8302.4|8313.5|8302.5|8311.8|8300.8|46
1650489550000|2022-04-20 21:19:10|8312|8301|8315.5|8304.5|8315.8|8304.8|8311.4|8300.4|53
1650489560000|2022-04-20 21:19:20|8314.4|8303.4|8315.8|8304.8|8316.1|8305.1|8314.1|8303.1|53
1650489570000|2022-04-20 21:19:30|8314.6|8303.6|8314.4|8303.4|8316.6|8305.6|8314|8303|55
1650489580000|2022-04-20 21:19:40|8315.7|8304.7|8316.2|8305.2|8316.8|8305.8|8314.1|8303.1|62
1650489590000|2022-04-20 21:19:50|8314.5|8303.5|8314.6|8303.6|8316.5|8305.5|8314.2|8303.2|63
1650489600000|2022-04-20 21:20:00|8314.7|8303.7|8314.7|8303.7|8315.9|8304.9|8314.4|8303.4|61
1650489610000|2022-04-20 21:20:10|8315.5|8304.5|8315.3|8304.3|8315.8|8304.8|8314.3|8303.3|49
1650489620000|2022-04-20 21:20:20|8314.9|8303.9|8315.7|8304.7|8315.9|8304.9|8314.2|8303.2|47
1650489630000|2022-04-20 21:20:30|8315.3|8304.3|8314.9|8303.9|8315.8|8304.8|8313.5|8302.5|47
1650489640000|2022-04-20 21:20:40|8314.3|8303.3|8315|8304|8315.6|8304.6|8314.2|8303.2|51
1650489650000|2022-04-20 21:20:50|8314.6|8303.6|8314.6|8303.6|8315.4|8304.4|8313.5|8302.5|56
1650489660000|2022-04-20 21:21:00|8315.3|8304.3|8315.3|8304.3|8315.6|8304.6|8313.6|8302.6|52
1650489670000|2022-04-20 21:21:10|8314.6|8303.6|8313.4|8302.4|8315.5|8304.5|8313.1|8302.1|54
1650489680000|2022-04-20 21:21:20|8314.4|8303.4|8314.6|8303.6|8315.2|8304.2|8313.3|8302.3|52
1650489690000|2022-04-20 21:21:30|8315.3|8304.3|8315.2|8304.2|8315.8|8304.8|8313.4|8302.4|50
1650489700000|2022-04-20 21:21:40|8314.4|8303.4|8314.7|8303.7|8315.9|8304.9|8313.4|8302.4|50
1650489710000|2022-04-20 21:21:50|8314.8|8303.8|8314.5|8303.5|8315.5|8304.5|8313.5|8302.5|49
1650489720000|2022-04-20 21:22:00|8314.6|8303.6|8312.9|8301.9|8315.3|8304.3|8312.8|8301.8|50
1650489730000|2022-04-20 21:22:10|8313.1|8302.1|8312.7|8301.7|8313.8|8302.8|8312.4|8301.4|47
1650489740000|2022-04-20 21:22:20|8313.3|8302.3|8314|8303|8315.3|8304.3|8312.3|8301.3|54
1650489750000|2022-04-20 21:22:30|8312.4|8301.4|8314|8303|8314.8|8303.8|8312.3|8301.3|54
1650489760000|2022-04-20 21:22:40|8314.1|8303.1|8313.9|8302.9|8316.3|8305.3|8313.9|8302.9|51
1650489770000|2022-04-20 21:22:50|8315.7|8304.7|8317|8306|8317|8306|8312.9|8301.9|57
1650489780000|2022-04-20 21:23:00|8315.3|8304.3|8317|8306|8317.4|8306.4|8314.8|8303.8|47
1650489790000|2022-04-20 21:23:10|8316.6|8305.6|8315.8|8304.8|8317.2|8306.2|8314.3|8303.3|46
1650489800000|2022-04-20 21:23:20|8316.4|8305.4|8315|8304|8316.6|8305.6|8314|8303|47
1650489810000|2022-04-20 21:23:30|8314.4|8303.4|8314.6|8303.6|8316.4|8305.4|8314.1|8303.1|52
1650489820000|2022-04-20 21:23:40|8314|8303|8314.6|8303.6|8315.6|8304.6|8313.2|8302.2|55
1650489830000|2022-04-20 21:23:50|8313.3|8302.3|8314.9|8303.9|8315.8|8304.8|8313.3|8302.3|51
1650489840000|2022-04-20 21:24:00|8315|8304|8314.3|8303.3|8315.8|8304.8|8313.4|8302.4|62
1650489850000|2022-04-20 21:24:10|8314.6|8303.6|8315.6|8304.6|8316.3|8305.3|8313.7|8302.7|71
1650489860000|2022-04-20 21:24:20|8314.7|8303.7|8314.8|8303.8|8315.7|8304.7|8313.5|8302.5|61
1650489870000|2022-04-20 21:24:30|8315.3|8304.3|8314.3|8303.3|8315.9|8304.9|8313.8|8302.8|61
1650489880000|2022-04-20 21:24:40|8315.5|8304.5|8314.6|8303.6|8316.2|8305.2|8313.5|8302.5|58
1650489890000|2022-04-20 21:24:50|8314.5|8303.5|8313.9|8302.9|8315.9|8304.9|8312.9|8301.9|57
1650489900000|2022-04-20 21:25:00|8312.6|8301.6|8314.3|8303.3|8314.5|8303.5|8312.4|8301.4|59
1650489910000|2022-04-20 21:25:10|8313.6|8302.6|8313.5|8302.5|8315.3|8304.3|8313|8302|54
1650489920000|2022-04-20 21:25:20|8314.3|8303.3|8313.2|8302.2|8314.9|8303.9|8312.9|8301.9|52
1650489930000|2022-04-20 21:25:30|8313.8|8302.8|8313.7|8302.7|8315|8304|8313|8302|64
1650489940000|2022-04-20 21:25:40|8313.8|8302.8|8313|8302|8315|8304|8312.9|8301.9|71
1650489950000|2022-04-20 21:25:50|8313.7|8302.7|8313.4|8302.4|8315.1|8304.1|8312.6|8301.6|64
1650489960000|2022-04-20 21:26:00|8313.1|8302.1|8313.4|8302.4|8314.8|8303.8|8313|8302|56
1650489970000|2022-04-20 21:26:10|8313.7|8302.7|8314.6|8303.6|8314.9|8303.9|8312.9|8301.9|66
1650489980000|2022-04-20 21:26:20|8313.7|8302.7|8313.4|8302.4|8314.4|8303.4|8312.8|8301.8|56
1650489990000|2022-04-20 21:26:30|8313.5|8302.5|8314.1|8303.1|8314.5|8303.5|8312.6|8301.6|61
1650490000000|2022-04-20 21:26:40|8313.3|8302.3|8314.5|8303.5|8315.1|8304.1|8312.7|8301.7|60
1650490010000|2022-04-20 21:26:50|8313.8|8302.8|8313.5|8302.5|8314.7|8303.7|8312.8|8301.8|61
1650490020000|2022-04-20 21:27:00|8313.4|8302.4|8313.3|8302.3|8314.6|8303.6|8312.6|8301.6|57
1650490030000|2022-04-20 21:27:10|8314.4|8303.4|8314.3|8303.3|8314.7|8303.7|8312.6|8301.6|62
1650490040000|2022-04-20 21:27:20|8313.8|8302.8|8313.6|8302.6|8315.1|8304.1|8312.8|8301.8|67
1650490050000|2022-04-20 21:27:30|8313.9|8302.9|8314|8303|8315.3|8304.3|8313|8302|62
1650490060000|2022-04-20 21:27:40|8314.1|8303.1|8314.4|8303.4|8314.9|8303.9|8313.5|8302.5|62
1650490070000|2022-04-20 21:27:50|8313.7|8302.7|8313.6|8302.6|8315.1|8304.1|8313.6|8302.6|61
1650490080000|2022-04-20 21:28:00|8313.7|8302.7|8312.7|8301.7|8315.4|8304.4|8312.5|8301.5|59
1650490090000|2022-04-20 21:28:10|8313.6|8302.6|8313.9|8302.9|8314.2|8303.2|8311.1|8300.1|63
1650490100000|2022-04-20 21:28:20|8313|8302|8314.3|8303.3|8315.1|8304.1|8311.2|8300.2|57
1650490110000|2022-04-20 21:28:30|8313.8|8302.8|8313.8|8302.8|8315.5|8304.5|8313.5|8302.5|57
1650490120000|2022-04-20 21:28:40|8314.9|8303.9|8313.9|8302.9|8315.2|8304.2|8313.8|8302.8|57
1650490130000|2022-04-20 21:28:50|8313.8|8302.8|8313.9|8302.9|8315|8304|8312.7|8301.7|66
1650490140000|2022-04-20 21:29:00|8314.8|8303.8|8314|8303|8316.5|8305.5|8313.5|8302.5|67
1650490150000|2022-04-20 21:29:10|8314.7|8303.7|8315.2|8304.2|8315.6|8304.6|8313.7|8302.7|55
1650490160000|2022-04-20 21:29:20|8314.9|8303.9|8315|8304|8315.4|8304.4|8313.5|8302.5|68
1650490170000|2022-04-20 21:29:30|8315.2|8304.2|8314|8303|8315.5|8304.5|8313.7|8302.7|58
1650490180000|2022-04-20 21:29:40|8314.1|8303.1|8314.4|8303.4|8315.4|8304.4|8313.6|8302.6|62
1650490190000|2022-04-20 21:29:50|8313.8|8302.8|8313.8|8302.8|8316.3|8305.3|8312|8301|54
1650490200000|2022-04-20 21:30:00|8314.8|8303.8|8313.8|8302.8|8316.1|8305.1|8312.8|8301.8|43
1650490210000|2022-04-20 21:30:10|8312.7|8301.7|8312.5|8301.5|8314.4|8303.4|8312.3|8301.3|54
1650490220000|2022-04-20 21:30:20|8313.1|8302.1|8311.3|8300.3|8313.4|8302.4|8311|8300|40
1650490230000|2022-04-20 21:30:30|8311.4|8300.4|8312.4|8301.4|8312.6|8301.6|8311.4|8300.4|13
1650490240000|2022-04-20 21:30:40|8312.3|8301.3|8312.3|8301.3|8312.8|8301.8|8311.9|8300.9|17
1650490250000|2022-04-20 21:30:50|8312.2|8301.2|8312|8301|8313.8|8302.8|8311.8|8300.8|11
1650490260000|2022-04-20 21:31:00|8313.1|8302.1|8312|8301|8313.1|8302.1|8312|8301|7
1650490270000|2022-04-20 21:31:10|8312.1|8301.1|8313.4|8302.4|8314.1|8303.1|8311.9|8300.9|11
1650490280000|2022-04-20 21:31:20|8312.4|8301.4|8312.8|8301.8|8313.2|8302.2|8312|8301|16
1650490290000|2022-04-20 21:31:30|8312.6|8301.6|8310.9|8299.9|8312.6|8301.6|8310.5|8299.5|24
1650490300000|2022-04-20 21:31:40|8310.8|8299.8|8310.2|8299.2|8310.8|8299.8|8309.8|8298.8|20
1650490310000|2022-04-20 21:31:50|8310.3|8299.3|8310.8|8299.8|8310.8|8299.8|8310.1|8299.1|16
1650490320000|2022-04-20 21:32:00|8310.9|8299.9|8310.4|8299.4|8310.9|8299.9|8308.6|8297.6|22
1650490330000|2022-04-20 21:32:10|8310.5|8299.5|8310.1|8299.1|8310.5|8299.5|8310|8299|18
1650490340000|2022-04-20 21:32:20|8310|8299|8310.2|8299.2|8311.5|8300.5|8309.5|8298.5|14
1650490350000|2022-04-20 21:32:30|8312.3|8301.3|8311.9|8301.2|8312.6|8301.6|8311.3|8300.7|15
1650490360000|2022-04-20 21:32:40|8313.1|8302.1|8311.5|8300.9|8313.7|8302.7|8311.3|8300.6|15
1650490370000|2022-04-20 21:32:50|8311.6|8301.2|8309.3|8300.5|8311.7|8301.5|8308.8|8300.4|9
1650490380000|2022-04-20 21:33:00|8309.1|8300.9|8309|8301.1|8309.9|8301.1|8309|8300.2|8
1650490390000|2022-04-20 21:33:10|8309.2|8301|8308.9|8301.1|8309.2|8301.2|8308.9|8301|5
1650490400000|2022-04-20 21:33:20|8309.3|8301|8312.9|8301.9|8312.9|8302|8308.4|8301|7
1650490410000|2022-04-20 21:33:30|8312.7|8302|8311|8301.3|8312.7|8302|8310.9|8300.8|7
1650490420000|2022-04-20 21:33:40|8309.8|8301|8308.8|8301.4|8309.8|8301.6|8308.8|8301|5
1650490430000|2022-04-20 21:33:50|8309.1|8301.5|8309.2|8300.8|8309.6|8301.6|8309.1|8300.5|6
1650490440000|2022-04-20 21:34:00|8308.9|8301.5|8308.1|8301.5|8308.9|8301.6|8308.1|8301.5|5
1650490450000|2022-04-20 21:34:10|8308.2|8301.9|8309|8301.3|8310|8302|8308.2|8300.5|9
1650490460000|2022-04-20 21:34:20|8309.2|8301.4|8311.9|8301.1|8312|8301.4|8309.2|8301.1|3
1650490470000|2022-04-20 21:34:30|8311.4|8301.4|8311.7|8300.7|8313.4|8302.4|8310.5|8300.7|13
1650490480000|2022-04-20 21:34:40|8311.9|8300.9|8311.3|8300.4|8314.3|8303.3|8311.3|8300.4|7
1650490490000|2022-04-20 21:34:50|8311|8300.7|8311.1|8300.5|8311.5|8301.5|8310.3|8300.5|5
1650490500000|2022-04-20 21:35:00|8311|8301|8311.6|8301.4|8313.6|8302.6|8309.1|8300.9|10
1650490510000|2022-04-20 21:35:10|8311.2|8301.3|8310.4|8301.6|8311.2|8301.6|8310.4|8301.3|3
1650490520000|2022-04-20 21:35:20|8310.8|8301.8|8312.1|8301.1|8312.7|8301.8|8308.7|8300.6|10
1650490530000|2022-04-20 21:35:30|8311.7|8301.4|8312.7|8302.1|8313|8302.1|8311.6|8301.2|9
1650490540000|2022-04-20 21:35:40|8307.6|8296.6|8308.6|8298|8308.8|8298|8307.6|8296.6|5
1650490550000|2022-04-20 21:35:50|8309.8|8300.2|8308.8|8298.5|8309.8|8300.2|8308|8297|6
1650490560000|2022-04-20 21:36:00|8308.7|8298.9|8308.5|8298.2|8309.6|8299.3|8308.3|8297.3|10
1650490570000|2022-04-20 21:36:10|8308.7|8298.3|8308.5|8300.3|8308.8|8300.5|8308.5|8298.3|5
1650490580000|2022-04-20 21:36:20|8308.2|8300.5|8308.4|8299.2|8308.7|8300.8|8308.1|8298.2|6
1650490590000|2022-04-20 21:36:30|8308.8|8299.5|8308.9|8297.9|8309.9|8299.6|8308.1|8297.1|8
1650490600000|2022-04-20 21:36:40|8309.4|8298.4|8308.1|8297.1|8309.6|8298.6|8306.9|8295.9|11
1650490610000|2022-04-20 21:36:50|8308.7|8297.8|8308.2|8297.2|8308.7|8297.8|8307.7|8296.7|4
1650490620000|2022-04-20 21:37:00|8306.8|8298.1|8308.1|8297.1|8308.1|8298.1|8306.8|8295.8|9
1650490630000|2022-04-20 21:37:10|8307.9|8296.9|8308.4|8299|8308.6|8300.8|8307.5|8296.5|13
1650490640000|2022-04-20 21:37:20|8308.2|8300|8309|8299.9|8309.7|8300|8308.2|8299.2|5
1650490650000|2022-04-20 21:37:30|8308.8|8300.1|8307.8|8296.8|8309.4|8300.1|8306.9|8295.9|7
1650490660000|2022-04-20 21:37:40|8308.5|8297.5|8308.7|8297.7|8308.7|8297.7|8308.5|8297.5|3
1650490670000|2022-04-20 21:37:50|8309|8298|8309|8298|8309.1|8298.1|8308.7|8297.7|6
1650490680000|2022-04-20 21:38:00|8308.9|8299.9|8309.1|8298.1|8311|8300.3|8308.3|8297.3|11
1650490690000|2022-04-20 21:38:10|8308.7|8297.7|8307.1|8296.1|8309.1|8298.8|8307.1|8296.1|12
1650490700000|2022-04-20 21:38:20|8308.2|8297.2|8309.3|8298.3|8309.3|8298.5|8308.2|8297.2|7
1650490710000|2022-04-20 21:38:30|8309.5|8298.5|8308.4|8297.4|8309.6|8298.9|8308.2|8297.2|5
1650490720000|2022-04-20 21:38:40|8308.7|8297.7|8309.2|8298.9|8309.4|8298.9|8308.7|8297.7|6
1650490730000|2022-04-20 21:38:50|8309.1|8298.8|8309.5|8298.5|8309.5|8299.4|8308.9|8298.4|5
1650490740000|2022-04-20 21:39:00|8309.4|8301.4|8308.7|8302.4|8309.7|8302.4|8308.7|8298.4|8
1650490750000|2022-04-20 21:39:10|8309.3|8302.2|8309.1|8302.4|8309.3|8302.4|8309.1|8302.2|3
1650490760000|2022-04-20 21:39:20|8308.8|8300.9|8309|8301.7|8309.5|8301.7|8308.8|8300.9|6
1650490770000|2022-04-20 21:39:30|8309.4|8302|8308.4|8297.4|8309.6|8302.8|8308.4|8297.4|11
1650490780000|2022-04-20 21:39:40|8308.1|8297.1|8308.8|8297.9|8308.8|8297.9|8308.1|8297.1|4
1650490790000|2022-04-20 21:39:50|8308.7|8298.5|8309.2|8298.6|8309.6|8298.8|8308.7|8298.3|4
1650490800000|2022-04-20 21:40:00|8309.1|8299.1|8309.1|8298.1|8309.3|8299.1|8308.4|8297.4|7
1650490810000|2022-04-20 21:40:10|8310.8|8299.8|8309.7|8298.7|8310.9|8299.9|8309.5|8298.5|4
1650490820000|2022-04-20 21:40:20|8309.1|8298.1|8309.3|8299.5|8309.5|8299.5|8309.1|8298.1|5
1650490830000|2022-04-20 21:40:30|8309.1|8299.9|8308.6|8300.4|8309.1|8302.5|8308.4|8299.9|4
1650490840000|2022-04-20 21:40:40|8308.5|8301.1|8309.7|8300.9|8309.9|8301.5|8308.5|8300.9|6
1650490850000|2022-04-20 21:40:50|8309.2|8301.5|8309|8301.5|8309.2|8301.7|8309|8301.5|3
1650490860000|2022-04-20 21:41:00|8309.1|8301.6|8310|8301.1|8310.4|8301.6|8309.1|8300.6|5
1650490870000|2022-04-20 21:41:10|8309.7|8301.6|8309.1|8301.1|8309.7|8302.5|8308.4|8300.6|4
1650490880000|2022-04-20 21:41:20|8308.9|8301.6|8308.9|8301.4|8309.1|8301.6|8308.9|8301.3|3
1650490890000|2022-04-20 21:41:30|8308.4|8301.6|8308.4|8302.1|8308.4|8302.5|8308.3|8301.6|4
1650490900000|2022-04-20 21:41:40|8309.1|8302.3|8308.9|8301.3|8309.5|8302.8|8308.4|8300.6|8
1650490910000|2022-04-20 21:41:50|8309|8301.2|8307.4|8296.4|8309|8302.7|8307.1|8296.1|15
1650490920000|2022-04-20 21:42:00|8308.4|8297.4|8308.5|8297.8|8308.5|8297.8|8307.1|8296.1|8
1650490930000|2022-04-20 21:42:10|8309|8298|8308.6|8297.8|8309|8298.2|8308.4|8297.4|8
1650490940000|2022-04-20 21:42:20|8308.4|8297.4|8308.7|8301.7|8308.8|8301.9|8308.1|8297.1|6
1650490950000|2022-04-20 21:42:30|8308.9|8299.4|8308.8|8300.1|8309.1|8300.1|8308.8|8297.9|9
1650490960000|2022-04-20 21:42:40|8308.7|8299|8308.5|8297.5|8308.7|8301.1|8308.1|8297.1|8
1650490970000|2022-04-20 21:42:50|8308.8|8297.8|8308.5|8297.5|8309.3|8299.5|8308.5|8297.5|5
1650490980000|2022-04-20 21:43:00|8308.9|8298.1|8308.8|8297.9|8308.9|8299.5|8308.7|8297.7|7
1650490990000|2022-04-20 21:43:10|8308.4|8300|8309.1|8300.6|8309.2|8301|8308.4|8300|4
1650491000000|2022-04-20 21:43:20|8309|8300.3|8308.5|8298.6|8309.9|8301.9|8308.5|8298.5|10
1650491010000|2022-04-20 21:43:30|8308.3|8300.8|8309.1|8298.1|8309.1|8301.2|8307.7|8296.7|8
1650491020000|2022-04-20 21:43:40|8309|8299.3|8309.4|8299.2|8309.4|8299.3|8308.9|8298.8|5
1650491030000|2022-04-20 21:43:50|8308.9|8297.9|8308.8|8298.8|8309|8298.8|8308.2|8297.2|7
1650491040000|2022-04-20 21:44:00|8308.9|8298.4|8308.6|8299.8|8309.3|8299.8|8308.6|8298.3|10
1650491050000|2022-04-20 21:44:10|8308.7|8300.1|8308.6|8300.5|8308.7|8300.5|8308.6|8300.1|7
1650491060000|2022-04-20 21:44:20|8308.3|8301.8|8308.4|8299.4|8308.4|8301.8|8308.3|8298.5|6
1650491070000|2022-04-20 21:44:30||8299.8||8300||8300.2||8299.8|4
1650491080000|2022-04-20 21:44:40|8309.1|8299.4|8308.7|8300|8309.1|8300.2|8308.7|8299.4|4
1650491090000|2022-04-20 21:44:50|8308.6|8300.1|8308.6|8300.4|8309|8301.1|8308.6|8299.5|7
1650491100000|2022-04-20 21:45:00|8307.9|8298.8|8307.8|8300.3|8307.9|8300.5|8307.6|8298.8|11
1650491110000|2022-04-20 21:45:10|8307.7|8300.4|8307.9|8301.4|8308.5|8301.4|8305.5|8297.2|17
1650491120000|2022-04-20 21:45:20|8307.6|8301.3|8307.4|8300.6|8308.1|8301.3|8307|8299.9|16
1650491130000|2022-04-20 21:45:30|8307.6|8300.9|8308.1|8301.1|8308.1|8301.3|8307.4|8300.5|13
1650491140000|2022-04-20 21:45:40|8307.8|8301.2|8308.5|8300.7|8308.5|8301.5|8307.7|8300.7|15
1650491150000|2022-04-20 21:45:50|8308.4|8301|8308.1|8301.5|8308.6|8301.5|8308.1|8300.9|11
1650491160000|2022-04-20 21:46:00|8308.2|8301.6|8308|8301.5|8308.3|8301.8|8307.7|8301.5|6
1650491170000|2022-04-20 21:46:10|8307.9|8301.4|8308.1|8301.8|8308.1|8301.8|8307.9|8301.3|9
1650491180000|2022-04-20 21:46:20|8307.9|8301.5|8307.7|8301.6|8308.9|8301.6|8307.7|8300.9|10
1650491190000|2022-04-20 21:46:30|8307.8|8301.4|8308.6|8301.8|8309.7|8301.8|8307.8|8300.7|8
1650491200000|2022-04-20 21:46:40|8308.5|8301.7|8308.1|8301.3|8308.5|8301.8|8308|8301.3|7
1650491210000|2022-04-20 21:46:50|8308.4|8301.6|8308.1|8301.8|8309.1|8301.9|8308|8300.9|14
1650491220000|2022-04-20 21:47:00|8308.2|8301.7|8308.2|8301.7|8308.5|8302|8308.1|8301.5|10
1650491230000|2022-04-20 21:47:10|8308.3|8301.8|8307.9|8301.9|8308.3|8302.2|8307.9|8301.8|8
1650491240000|2022-04-20 21:47:20|8308.8|8301.4|8308.2|8301.8|8308.8|8301.8|8308.2|8301.3|6
1650491250000|2022-04-20 21:47:30|8308.1|8301.7|8308.2|8301.8|8308.4|8301.8|8308|8301.7|7
1650491260000|2022-04-20 21:47:40|8308.3|8301.6|8307.8|8302|8308.4|8302|8307.8|8301.6|6
1650491270000|2022-04-20 21:47:50|8307.7|8301.7|8308.4|8301.5|8309.3|8301.8|8307.6|8300.7|15
1650491280000|2022-04-20 21:48:00|8308.5|8301.1|8307.9|8302|8308.5|8302|8307.7|8301.1|10
1650491290000|2022-04-20 21:48:10|8308.3|8301.8|8308.1|8302.3|8308.3|8302.3|8308.1|8301.8|6
1650491300000|2022-04-20 21:48:20|8308|8302.1|8308|8302|8308|8302.1|8307.9|8301.9|4
1650491310000|2022-04-20 21:48:30|8307.8|8302.1|8307.9|8302.1|8307.9|8302.2|8307.8|8302.1|5
1650491320000|2022-04-20 21:48:40||8302.7||8302.7||8302.7||8302.7|1
1650491330000|2022-04-20 21:48:50|8308|8302.2|8308.3|8301.7|8308.8|8302.2|8307.8|8297|12
1650491340000|2022-04-20 21:49:00|8308.4|8301.5|8308|8300.2|8308.7|8301.5|8307.4|8296.4|11
1650491350000|2022-04-20 21:49:10|8308.1|8299.6|8308|8299.4|8308.1|8299.8|8308|8299.4|4
1650491360000|2022-04-20 21:49:20|8308.1|8299.6|8308.4|8297.4|8308.6|8299.6|8307.8|8296.8|20
1650491370000|2022-04-20 21:49:30|8308.3|8297.3|8308.3|8299.2|8308.3|8299.2|8308.1|8297.3|10
1650491380000|2022-04-20 21:49:40|8308.1|8299.3|8308|8299.7|8308.1|8299.7|8308|8299.3|4
1650491390000|2022-04-20 21:49:50|8308.1|8302.3|8308.6|8297.9|8309.3|8302.3|8308|8297.2|9
1650491400000|2022-04-20 21:50:00|8308.4|8299|8309.7|8301.9|8312.9|8301.9|8308.2|8299|14
1650491410000|2022-04-20 21:50:10|8310.1|8301.4|8310.4|8301.7|8310.7|8301.7|8310.1|8301.4|4
1650491420000|2022-04-20 21:50:20|8310.3|8301.9|8308.2|8301.7|8310.4|8301.9|8308.2|8301.7|3
1650491430000|2022-04-20 21:50:30|8308.3|8301.9|8307.9|8302.2|8309|8302.2|8307.9|8301.1|7
1650491440000|2022-04-20 21:50:40||8302||8302.4||8302.4||8302|2
1650491450000|2022-04-20 21:50:50|8308|8302.5|8312.1|8301.4|8313.8|8302.8|8307.9|8301.3|8
1650491460000|2022-04-20 21:51:00|8311.5|8301.6|8312.4|8301.4|8312.4|8301.7|8309.9|8300.9|12
1650491470000|2022-04-20 21:51:10|8310.9|8301.3|8309.8|8301.1|8311.5|8301.3|8309.8|8301|8
1650491480000|2022-04-20 21:51:20|8309.6|8301.2|8310.4|8300.9|8312.1|8301.2|8309.6|8300.8|11
1650491490000|2022-04-20 21:51:30|8310.2|8300.5|8307.9|8300.8|8310.2|8300.9|8307.7|8300.5|5
1650491500000|2022-04-20 21:51:40|8307.6|8301.1|8309.7|8301.1|8314.5|8303.5|8307.6|8300.2|20
1650491510000|2022-04-20 21:51:50|8310.9|8300.3|8311.8|8300.8|8312.5|8301.5|8307|8299.6|29
1650491520000|2022-04-20 21:52:00|8310.8|8300.9|8312.2|8301.2|8313.1|8302.1|8309.3|8300.5|13
1650491530000|2022-04-20 21:52:10|8310.8|8301|8309|8300.9|8310.8|8301.1|8309|8300.7|5
1650491540000|2022-04-20 21:52:20|8311|8301|8310.7|8301.2|8311|8301.2|8309.9|8300.9|11
1650491550000|2022-04-20 21:52:30|8310.4|8300.8|8308.1|8301.3|8310.6|8301.3|8308.1|8300.8|4
1650491560000|2022-04-20 21:52:40|8307.9|8301|8307.9|8301.2|8307.9|8301.2|8307.8|8301|4
1650491570000|2022-04-20 21:52:50|8308|8301|8308.1|8300.9|8308.3|8301|8307.5|8300.9|5
1650491580000|2022-04-20 21:53:00|8308.2|8300.8|8307.9|8301.1|8309|8301.4|8307.9|8300.5|8
1650491590000|2022-04-20 21:53:10|8308|8301.3|8307.7|8301.2|8308|8301.3|8307.7|8301.2|3
1650491600000|2022-04-20 21:53:20|8307.8|8301.3|8307.1|8301.3|8307.8|8301.4|8307.1|8301.2|5
1650491610000|2022-04-20 21:53:30|8307.2|8301.5|8307.1|8302|8307.2|8302|8307.1|8301.5|2
1650491620000|2022-04-20 21:53:40|8307.2|8301.6|8310.5|8301.2|8311.8|8301.6|8307.2|8301|8
1650491630000|2022-04-20 21:53:50|8310.4|8301.3|8309.3|8301|8311.2|8301.3|8309.3|8300.7|7
1650491640000|2022-04-20 21:54:00|8310.4|8300.5|8309.1|8301.1|8310.4|8301.1|8309.1|8300.5|6
1650491650000|2022-04-20 21:54:10|8309.5|8301|8307.7|8300.9|8309.7|8301.2|8307.6|8300.9|5
1650491660000|2022-04-20 21:54:20|8307.4|8301.4|8307.3|8301.3|8307.4|8301.4|8307.3|8301.3|2
1650491670000|2022-04-20 21:54:30|8307.4|8301.4|8307.1|8300.4|8309.7|8301.4|8307.1|8300.1|8
1650491680000|2022-04-20 21:54:40|8307.2|8301.2|8307.2|8300.9|8307.2|8301.2|8307.2|8300.9|5
1650491690000|2022-04-20 21:54:50|8307.3|8301.3|8307.2|8300.7|8307.3|8301.4|8307.2|8300.7|4
1650491700000|2022-04-20 21:55:00|8307.8|8300.8|8307.4|8300.9|8307.8|8301.1|8307.4|8300.5|8
1650491710000|2022-04-20 21:55:10|8308.4|8299.8|8307.9|8300.1|8308.4|8300.3|8307.9|8299.8|4
1650491720000|2022-04-20 21:55:20|8308|8300.4|8307.2|8300.6|8308|8300.7|8307.2|8300.4|4
1650491730000|2022-04-20 21:55:30|8308.1|8300.7|8307.7|8300.6|8308.1|8300.7|8307.7|8299.5|6
1650491740000|2022-04-20 21:55:40|8307.3|8301.5|8307.3|8301.4|8307.3|8301.5|8307.3|8301.2|5
1650491750000|2022-04-20 21:55:50|8307.1|8301.2|8307.1|8301.1|8307.1|8301.3|8307.1|8301.1|3
1650491760000|2022-04-20 21:56:00|8310.1|8301.3|8308.5|8299.7|8310.1|8301.3|8307.3|8299.5|30
1650491770000|2022-04-20 21:56:10|8308.3|8299.9|8307.6|8300.7|8308.3|8300.7|8307.6|8299.9|7
1650491780000|2022-04-20 21:56:20|8307.7|8300.4|8308|8300|8308|8301.2|8307.2|8300|6
1650491790000|2022-04-20 21:56:30|8307.7|8300.5|8307.2|8301.2|8307.7|8301.2|8307.2|8300.5|3
1650491800000|2022-04-20 21:56:40|8307.1|8301.1|8307.1|8301.1|8307.6|8301.2|8307.1|8300.8|5
1650491810000|2022-04-20 21:56:50|8307.3|8301.6|8307.3|8301.4|8307.3|8301.6|8307.2|8301.1|3
1650491820000|2022-04-20 21:57:00|8307.2|8301.6|8307.5|8301.1|8307.6|8301.6|8307.2|8300.9|4
1650491830000|2022-04-20 21:57:10|8307.7|8301.3|8307.3|8301.5|8308.7|8301.5|8307.3|8299.4|9
1650491840000|2022-04-20 21:57:20|8307.2|8301.6|8307.6|8300.8|8308|8301.6|8307.2|8300.3|5
1650491850000|2022-04-20 21:57:30|8307.7|8300.7|8311.3|8300.3|8313.3|8302.3|8307.6|8298.9|13
1650491860000|2022-04-20 21:57:40|8312.3|8301.3|8311.3|8300.3|8312.3|8301.3|8311.3|8300.3|7
1650491870000|2022-04-20 21:57:50|8311.2|8300.2|8310.9|8299.9|8311.6|8300.6|8310.9|8299.9|10
1650491880000|2022-04-20 21:58:00|8310.8|8299.8|8311.3|8301.3|8311.3|8301.3|8309.2|8299.8|5
1650491890000|2022-04-20 21:58:10|8313.3|8302.3|8308.2|8301|8313.3|8302.3|8307.7|8300.8|11
1650491900000|2022-04-20 21:58:20|8307.8|8301.2|8311.4|8300.4|8311.8|8301.4|8307.8|8298.9|15
1650491910000|2022-04-20 21:58:30|8311.5|8300.5|8311.4|8300.4|8311.5|8300.5|8311.1|8300.1|11
1650491920000|2022-04-20 21:58:40|8311.5|8300.5|8310.5|8299.5|8311.6|8300.6|8310.5|8299.5|8
1650491930000|2022-04-20 21:58:50|8310.4|8299.4|8310.9|8299.9|8311.5|8300.5|8310.4|8299.4|12
1650491940000|2022-04-20 21:59:00|8311.2|8300.2|8311.5|8300.5|8312.4|8301.4|8311|8300|23
1650491950000|2022-04-20 21:59:10|8311|8300|8311.6|8300.6|8314.5|8303.5|8310.8|8299.8|20
1650491960000|2022-04-20 21:59:20|8311.5|8300.5|8313|8302|8313.8|8302.8|8309.9|8300.3|35
1650491970000|2022-04-20 21:59:30|8313.1|8302.1|8311.5|8301.7|8313.2|8302.2|8311.2|8301.6|18
1650491980000|2022-04-20 21:59:40|8311.6|8301.8|8311.2|8301.6|8311.7|8301.9|8310.8|8301.5|16
1650491990000|2022-04-20 21:59:50|8311|8301.8|8311.9|8300.9|8315.3|8304.3|8311|8300.1|21
1650492000000|2022-04-20 22:00:00|8315|8304|8315.2|8304.2|8317.5|8306.5|8313|8302|63
1650492010000|2022-04-20 22:00:10|8315.1|8304.1|8312.1|8303.6|8315.5|8304.5|8311.2|8303.1|41
1650492020000|2022-04-20 22:00:20|8312.6|8303.4|8313.3|8303.9|8315.5|8304.6|8312.6|8303.4|54
1650492030000|2022-04-20 22:00:30|8313.5|8304.1|8313.5|8304.3|8315.1|8304.4|8312.5|8303.7|27
1650492040000|2022-04-20 22:00:40|8313.1|8304.4|8313.8|8303.9|8314.3|8304.4|8312.2|8303|26
1650492050000|2022-04-20 22:00:50|8313.6|8304|8309|8303.5|8314.1|8304.1|8309|8301.6|22
1650492060000|2022-04-20 22:01:00|8308.4|8303.3|8309.3|8300.5|8310.6|8303.3|8307.5|8299.3|52
1650492070000|2022-04-20 22:01:10|8306.8|8302.9|8307.8|8302.8|8308.6|8303.3|8306.5|8302.3|26
1650492080000|2022-04-20 22:01:20|8307.9|8302.7|8308.6|8302.4|8308.7|8302.9|8307.6|8302.3|26
1650492090000|2022-04-20 22:01:30|8308.5|8302.5|8309.2|8302.5|8309.5|8303|8308.2|8302.2|23
1650492100000|2022-04-20 22:01:40|8309|8302.4|8309.7|8302.4|8309.7|8303.5|8307.9|8302.3|23
1650492110000|2022-04-20 22:01:50|8310.3|8302|8307.4|8304|8310.3|8304.2|8307.4|8302|13
1650492120000|2022-04-20 22:02:00|8308.3|8303.4|8308.1|8303.5|8308.7|8303.7|8308.1|8303.1|22
1650492130000|2022-04-20 22:02:10|8308|8303.4|8308.2|8303.4|8308.3|8303.7|8307.9|8303.3|23
1650492140000|2022-04-20 22:02:20|8307.9|8303.6|8307.6|8303.9|8307.9|8303.9|8307.5|8303.6|12
1650492150000|2022-04-20 22:02:30|8307.5|8304|8307.3|8303.6|8308.5|8304|8306.7|8302.7|24
1650492160000|2022-04-20 22:02:40|8307.1|8303.7|8307.7|8303.4|8308.1|8303.7|8306.7|8303|14
1650492170000|2022-04-20 22:02:50|8307.5|8303.5|8307.6|8303.3|8307.7|8303.5|8307.1|8303.1|14
1650492180000|2022-04-20 22:03:00|8307.4|8303.6|8307.8|8303.4|8308.5|8304.7|8307|8303|28
1650492190000|2022-04-20 22:03:10|8307.3|8303.5|8308.5|8302.5|8309|8303.8|8306.6|8302.3|25
1650492200000|2022-04-20 22:03:20|8307.9|8302.9|8306.4|8303.1|8308.5|8303.3|8306.4|8302.5|17
1650492210000|2022-04-20 22:03:30|8306.6|8303|8307.2|8303.4|8307.5|8303.5|8306.3|8303|20
1650492220000|2022-04-20 22:03:40|8307.5|8303.2|8307|8303.5|8307.5|8303.6|8306.9|8303.2|9
1650492230000|2022-04-20 22:03:50|8307.4|8303.3|8307.1|8303.5|8307.4|8303.6|8307|8303.3|11
1650492240000|2022-04-20 22:04:00|8307|8303.6|8306.8|8303.3|8308|8303.6|8306.6|8302.6|22
1650492250000|2022-04-20 22:04:10|8307.1|8303.2|8306.2|8303.7|8307.1|8303.7|8306.1|8303.2|11
1650492260000|2022-04-20 22:04:20|8306.3|8303.6|8306.5|8303.5|8306.6|8303.7|8306.2|8303.3|11
1650492270000|2022-04-20 22:04:30|8306.4|8303.1|8307.1|8303.6|8307.7|8304.1|8305.6|8302.8|26
1650492280000|2022-04-20 22:04:40|8307.3|8303.5|8306.5|8304.1|8307.5|8304.1|8306.5|8303.4|18
1650492290000|2022-04-20 22:04:50|8306.7|8304.2|8306.9|8304|8307.5|8304.2|8306.7|8303.5|19
1650492300000|2022-04-20 22:05:00|8307|8304.1|8306.8|8304.2|8308|8304.7|8306.7|8303.6|28
1650492310000|2022-04-20 22:05:10|8306.7|8304|8307.7|8303.7|8307.7|8304|8306.7|8303.5|45
1650492320000|2022-04-20 22:05:20|8307.6|8303.6|8307.2|8303.4|8307.8|8303.9|8306.9|8303.4|20
1650492330000|2022-04-20 22:05:30|8307.1|8303.2|8307.2|8303.3|8307.2|8303.5|8307|8303.1|10
1650492340000|2022-04-20 22:05:40|8307.1|8303.5|8307.6|8303.6|8308.3|8303.8|8307|8302.9|19
1650492350000|2022-04-20 22:05:50|8307.5|8303.7|8306.2|8303.6|8308.1|8303.9|8306.2|8302.9|15
1650492360000|2022-04-20 22:06:00|8307|8303.5|8307.6|8303.1|8307.8|8303.8|8306.2|8303.1|27
1650492370000|2022-04-20 22:06:10|8307.4|8303.3|8307|8303.5|8307.6|8303.7|8307|8303.3|14
1650492380000|2022-04-20 22:06:20|8306.9|8303.6|8307|8303.6|8307|8303.8|8306.6|8303.6|17
1650492390000|2022-04-20 22:06:30|8306.8|8303.7|8307|8303.6|8307.1|8303.7|8306.8|8303.5|14
1650492400000|2022-04-20 22:06:40|8306.9|8303.7|8307.1|8303.7|8307.3|8303.8|8306.9|8303.6|9
1650492410000|2022-04-20 22:06:50|8307.2|8303.6|8307|8303.9|8307.5|8303.9|8306.9|8303.6|13
1650492420000|2022-04-20 22:07:00|8306.9|8303.8|8307.1|8303.1|8307.3|8303.9|8306.5|8303.1|14
1650492430000|2022-04-20 22:07:10|8306.5|8303.6|8306.2|8303.5|8306.5|8303.7|8305.8|8303.5|13
1650492440000|2022-04-20 22:07:20|8306.3|8303.6|8306.7|8303.1|8306.8|8303.6|8306|8302.8|12
1650492450000|2022-04-20 22:07:30|8306.6|8303.2|8306.6|8303.2|8306.7|8303.6|8306.2|8303|16
1650492460000|2022-04-20 22:07:40|8306.7|8303.3|8306.7|8303.2|8306.9|8303.3|8306.4|8303|9
1650492470000|2022-04-20 22:07:50|8306.5|8303.1|8306.9|8303|8306.9|8303.2|8306.5|8302.9|5
1650492480000|2022-04-20 22:08:00|8306.8|8303.3|8306.7|8302.9|8307|8303.3|8306.1|8302.5|24
1650492490000|2022-04-20 22:08:10|8306.8|8302.8|8306.7|8302.9|8306.9|8303.2|8306.2|8302.8|13
1650492500000|2022-04-20 22:08:20|8306.6|8303|8306.7|8302.6|8306.8|8303|8306.6|8302.6|8
1650492510000|2022-04-20 22:08:30|8306.8|8302.5|8307.2|8302.5|8307.2|8303|8306.3|8302.4|15
1650492520000|2022-04-20 22:08:40|8306.9|8302.3|8306.7|8303|8307.7|8303.1|8306.3|8302.1|23
1650492530000|2022-04-20 22:08:50|8306.4|8303.1|8306.7|8302.9|8306.9|8303.1|8306.3|8302.9|12
1650492540000|2022-04-20 22:09:00|8306.8|8303|8306.3|8302.9|8306.8|8303.1|8306.2|8302.8|19
1650492550000|2022-04-20 22:09:10|8306.6|8302.8|8306.4|8302.9|8306.7|8302.9|8306.4|8302.7|5
1650492560000|2022-04-20 22:09:20|8306.3|8302.8|8306.4|8302.8|8306.5|8302.8|8306.3|8302.8|4
1650492570000|2022-04-20 22:09:30|8306.5|8302.9|8306.1|8303|8306.5|8303|8306.1|8302.8|3
1650492580000|2022-04-20 22:09:40|8306.3|8302.7|8305.6|8302.9|8306.5|8303.1|8305.5|8302.4|18
1650492590000|2022-04-20 22:09:50|8305.7|8302.5|8305.6|8302.9|8306.3|8302.9|8305.6|8302.5|6
1650492600000|2022-04-20 22:10:00|8305.7|8302.7|8305.7|8302.9|8306.2|8302.9|8305.6|8302.5|9
1650492610000|2022-04-20 22:10:10|8305.4|8303.1|8305.8|8302.8|8305.8|8303.1|8305.4|8302.8|8
1650492620000|2022-04-20 22:10:20|8305.7|8302.6|8306.6|8302.8|8307.3|8303.1|8305.7|8302.2|18
1650492630000|2022-04-20 22:10:30|8306.9|8302.5|8306.7|8303.3|8307.5|8303.6|8306.2|8302.5|28
1650492640000|2022-04-20 22:10:40|8306.5|8303.4|8306.4|8303.3|8307.1|8303.4|8306.1|8303|17
1650492650000|2022-04-20 22:10:50|8306.3|8303.2|8306.4|8303.2|8306.5|8303.2|8306.3|8303.2|3
1650492660000|2022-04-20 22:11:00|8306.2|8303.4|8306.8|8303.3|8306.8|8303.5|8306.2|8303.3|6
1650492670000|2022-04-20 22:11:10|8306.9|8303.2|8306.1|8303.3|8307.4|8303.4|8306.1|8303|10
1650492680000|2022-04-20 22:11:20|8306.2|8303.1|8307|8303.4|8307.1|8303.5|8306.2|8302.9|15
1650492690000|2022-04-20 22:11:30|8307.1|8303.2|8306.9|8303.4|8307.1|8303.4|8306.8|8303.2|9
1650492700000|2022-04-20 22:11:40|8306.8|8303.3|8306.6|8303.2|8307|8303.3|8306.6|8303|12
1650492710000|2022-04-20 22:11:50|8306.8|8303.1|8306.4|8303.2|8306.8|8303.4|8306.1|8303.1|13
1650492720000|2022-04-20 22:12:00|8306.2|8303.3|8306.6|8302.9|8306.6|8303.5|8305.8|8302.8|24
1650492730000|2022-04-20 22:12:10|8306.1|8302.8|8306.7|8303.4|8307.3|8303.7|8306.1|8302.8|27
1650492740000|2022-04-20 22:12:20|8306.4|8303.6|8306.7|8303.4|8307|8303.7|8306.3|8303.2|14
1650492750000|2022-04-20 22:12:30|8306.6|8303.5|8307.1|8303.3|8307.1|8303.5|8306.6|8303.3|5
1650492760000|2022-04-20 22:12:40|8307|8303.4|8306.5|8303|8307.2|8303.6|8306|8302.6|17
1650492770000|2022-04-20 22:12:50|8307|8302.8|8307.1|8302.8|8307.1|8303.5|8306|8302.7|17
1650492780000|2022-04-20 22:13:00|8307|8302.7|8306.6|8303.1|8307.1|8303.3|8306.4|8302.7|11
1650492790000|2022-04-20 22:13:10|8306.5|8303.2|8306.5|8303.1|8306.5|8303.3|8306.2|8303.1|6
1650492800000|2022-04-20 22:13:20|8306.4|8303|8306.2|8303.4|8306.4|8303.5|8306|8303|5
1650492810000|2022-04-20 22:13:30|8306.1|8303.3|8306|8303.5|8306.8|8303.5|8306|8302.7|13
1650492820000|2022-04-20 22:13:40|8306.7|8303|8306.2|8303.2|8306.7|8303.3|8306.2|8303|5
1650492830000|2022-04-20 22:13:50|8306.4|8303.1|8306.5|8303.2|8306.5|8303.3|8306.3|8303.1|3
1650492840000|2022-04-20 22:14:00|8306.6|8303.3|8306.5|8303.3|8306.7|8303.3|8306.5|8303.1|8
1650492850000|2022-04-20 22:14:10|8306.2|8303.4|8306.6|8303.5|8306.7|8303.7|8306|8303.2|13
1650492860000|2022-04-20 22:14:20|8306.8|8303.4|8306.8|8303.6|8307.1|8303.6|8306.7|8303.4|10
1650492870000|2022-04-20 22:14:30|8306.6|8303.7|8306.8|8303.6|8306.9|8303.8|8306.6|8303.5|6
1650492880000|2022-04-20 22:14:40|8306.7|8303.4|8306.9|8303.5|8307.1|8303.8|8306.7|8303.4|14
1650492890000|2022-04-20 22:14:50|8307|8303.4|8307.2|8303.8|8307.2|8303.9|8306.7|8303.4|22
1650492900000|2022-04-20 22:15:00|8307.5|8303.3|8307.3|8304.4|8307.7|8304.4|8306.7|8303.3|49
1650492910000|2022-04-20 22:15:10|8307.4|8304.3|8307.2|8304.2|8307.4|8304.3|8307.1|8304.2|12
1650492920000|2022-04-20 22:15:20|8307.1|8304.3|8307.2|8304.1|8307.4|8304.3|8306.9|8304.1|16
1650492930000|2022-04-20 22:15:30|8307.1|8304.2|8307.4|8304.2|8307.7|8304.4|8306.9|8304|19
1650492940000|2022-04-20 22:15:40|8307.3|8304.1|8307.2|8304.6|8307.4|8304.6|8306.9|8304.1|19
1650492950000|2022-04-20 22:15:50|8307.1|8304.7|8307|8304.8|8308.1|8304.8|8307|8303.8|7
1650492960000|2022-04-20 22:16:00|8307.1|8304.7|8307.4|8304.5|8307.4|8305.2|8306.6|8304.4|15
1650492970000|2022-04-20 22:16:10|8307.2|8304.6|8306.7|8304.4|8307.3|8304.8|8306.7|8304.3|12
1650492980000|2022-04-20 22:16:20|8307.9|8304|8306.9|8304.3|8307.9|8304.4|8306.6|8304|13
1650492990000|2022-04-20 22:16:30|8307|8304.2|8307.2|8304.3|8307.2|8304.4|8306.7|8304.1|17
1650493000000|2022-04-20 22:16:40|8307.1|8304.4|8306.1|8304.6|8307.1|8304.6|8306.1|8303.9|22
1650493010000|2022-04-20 22:16:50|8307|8304|8306.9|8304.3|8307|8304.3|8306.6|8303.9|18
1650493020000|2022-04-20 22:17:00|8306.8|8304.4|8306.6|8304|8306.8|8304.4|8306.3|8303.7|17
1650493030000|2022-04-20 22:17:10|8306.5|8303.9|8306.5|8304|8306.8|8304.1|8306.5|8303.8|16
1650493040000|2022-04-20 22:17:20|8306.6|8303.9|8306.5|8303.8|8306.6|8304|8306.4|8303.8|18
1650493050000|2022-04-20 22:17:30|8306.6|8303.9|8306.9|8304.4|8307.5|8304.4|8306.5|8303.8|21
1650493060000|2022-04-20 22:17:40|8306.8|8304.3|8306.7|8304.2|8306.9|8304.4|8306.7|8304.2|12
1650493070000|2022-04-20 22:17:50|8306.8|8304.3|8306.8|8304.1|8306.9|8304.3|8306.7|8304.1|8
1650493080000|2022-04-20 22:18:00|8306.9|8304.2|8306.6|8304.1|8306.9|8304.2|8306.6|8304|17
1650493090000|2022-04-20 22:18:10|8306.5|8304.3|8306.6|8304.3|8306.6|8304.7|8306|8304|21
1650493100000|2022-04-20 22:18:20|8306.5|8304.2|8306.1|8304.6|8306.8|8304.8|8306.1|8304.1|21
1650493110000|2022-04-20 22:18:30|8306|8304.5|8306.3|8303.9|8306.5|8304.5|8306|8303.9|18
1650493120000|2022-04-20 22:18:40|8306.4|8304|8306.4|8303.9|8306.4|8304.1|8306.3|8303.9|7
1650493130000|2022-04-20 22:18:50|8306.3|8304|8306|8304.5|8306.4|8304.6|8306|8304|9
1650493140000|2022-04-20 22:19:00|8306.1|8304.6|8305.8|8304.3|8306.4|8304.6|8305.8|8303.9|16
1650493150000|2022-04-20 22:19:10|8305.9|8304.4|8306.1|8303.9|8306.1|8304.4|8305.8|8303.9|11
1650493160000|2022-04-20 22:19:20|8306.2|8303.8|8306.4|8304.1|8306.5|8304.1|8306.1|8303.7|14
1650493170000|2022-04-20 22:19:30|8306.2|8304|8306.2|8304|8306.4|8304|8306.2|8303.9|10
1650493180000|2022-04-20 22:19:40|8306.3|8303.9|8306.1|8304.6|8306.5|8304.6|8306|8303.9|12
1650493190000|2022-04-20 22:19:50|8306.2|8304.7|8306.6|8304.3|8306.6|8304.7|8306.1|8304.3|6
1650493200000|2022-04-20 22:20:00|8306.2|8304.2|8306.1|8304.6|8306.5|8304.7|8306|8304.2|16
1650493210000|2022-04-20 22:20:10|8306|8304.5|8306|8304.5|8306.5|8304.6|8305.9|8304|12
1650493220000|2022-04-20 22:20:20|8306.4|8304.1|8306.1|8303.7|8306.6|8304.2|8306.1|8303.5|18
1650493230000|2022-04-20 22:20:30|8306.2|8303.6|8306.3|8303.8|8306.3|8303.9|8306.1|8303.5|11
1650493240000|2022-04-20 22:20:40|8306.2|8303.9|8306.3|8304|8306.3|8304.4|8305.8|8303.9|17
1650493250000|2022-04-20 22:20:50|8306.4|8303.9|8306.2|8304|8306.4|8304.4|8305.8|8303.9|7
1650493260000|2022-04-20 22:21:00|8305.9|8303.9|8305.9|8304.4|8306.2|8304.4|8305.8|8303.9|8
1650493270000|2022-04-20 22:21:10|8305.8|8304.3|8306.4|8303.7|8306.4|8304.4|8305.7|8303.7|13
1650493280000|2022-04-20 22:21:20|8306.2|8303.8|8306.3|8304|8306.3|8304.4|8305.8|8303.8|13
1650493290000|2022-04-20 22:21:30|8306.2|8303.9|8306.3|8304|8306.5|8304|8306.2|8303.8|13
1650493300000|2022-04-20 22:21:40|8306.2|8303.9|8305.8|8304.3|8306.3|8304.3|8305.8|8303.8|10
1650493310000|2022-04-20 22:21:50|8306.2|8303.9|8305.8|8304.3|8306.2|8304.3|8305.8|8303.9|3
1650493320000|2022-04-20 22:22:00|8305.7|8304.2|8305.9|8304.4|8306.2|8304.5|8305.7|8303.9|8
1650493330000|2022-04-20 22:22:10|8306|8304.5|8306.7|8304.4|8306.9|8304.9|8306|8304.2|25
1650493340000|2022-04-20 22:22:20|8306.3|8304.5|8306.3|8304.8|8306.8|8304.8|8306.3|8304.4|8
1650493350000|2022-04-20 22:22:30|8306.7|8304.4|8306.7|8304.5|8306.8|8304.8|8306.3|8304.4|12
1650493360000|2022-04-20 22:22:40|8306.3|8304.8|8306.4|8304.9|8306.9|8305|8306.3|8304.3|21
1650493370000|2022-04-20 22:22:50|8306.8|8304.6|8306.4|8304.9|8306.8|8304.9|8306.3|8304.6|6
1650493380000|2022-04-20 22:23:00|8306.6|8304.4|8306.6|8304.4|8306.6|8304.7|8306.2|8304.4|3
1650493390000|2022-04-20 22:23:10|8306.3|8304.3|8306.3|8304.8|8306.8|8304.8|8306.3|8304.3|9
1650493400000|2022-04-20 22:23:20|8306.7|8304.5|8306.2|8304|8306.7|8304.8|8305.8|8303.9|21
1650493410000|2022-04-20 22:23:30|8305.9|8304.4|8306.4|8303.9|8306.5|8304.4|8305.9|8303.8|14
1650493420000|2022-04-20 22:23:40|8306.3|8304|8306.3|8304.1|8306.4|8304.4|8305.9|8304|8
1650493430000|2022-04-20 22:23:50|8306.4|8304|8305.9|8304.4|8306.4|8304.5|8305.9|8304|5
1650493440000|2022-04-20 22:24:00|8306.3|8304.1|8306.3|8303.7|8306.5|8304.4|8305.8|8303.7|20
1650493450000|2022-04-20 22:24:10|8306.2|8303.9|8306.4|8303.9|8306.4|8304.3|8305.8|8303.8|10
1650493460000|2022-04-20 22:24:20|8306.3|8304|8306.4|8304.1|8306.5|8304.5|8306|8304|14
1650493470000|2022-04-20 22:24:30|8306.5|8304.6|8306.4|8304.1|8306.5|8304.6|8306|8304.1|10
1650493480000|2022-04-20 22:24:40|8306|8304.5|8306|8304.5|8306.5|8304.6|8306|8304.1|7
1650493490000|2022-04-20 22:24:50|8306.4|8304.1|8306.5|8304|8306.5|8304.6|8306.1|8304|4
1650493500000|2022-04-20 22:25:00|8306.6|8304.1|8306.1|8304.6|8306.6|8304.6|8306.1|8304|13
1650493510000|2022-04-20 22:25:10|8306.2|8304.7|8306.5|8304.2|8306.5|8304.7|8306.2|8304.2|2
1650493520000|2022-04-20 22:25:20|8306.1|8304.6|8306.3|8304.8|8307|8304.9|8306.1|8304.2|18
1650493530000|2022-04-20 22:25:30|8306.6|8304.3|8306.4|8304.1|8306.6|8304.6|8306|8304.1|12
1650493540000|2022-04-20 22:25:40|8306.1|8304.6|8306.3|8304.1|8306.3|8304.6|8306|8304.1|5
1650493550000|2022-04-20 22:25:50|8306|8304.5|8306.4|8304.1|8306.4|8304.6|8305.9|8304.1|6
1650493560000|2022-04-20 22:26:00|8306.1|8304.2|8306.1|8304.6|8306.1|8304.6|8306|8304.2|4
1650493570000|2022-04-20 22:26:10|8306.2|8304.7|8306.2|8304.7|8306.2|8304.7|8306.2|8304.7|1
1650493580000|2022-04-20 22:26:20|8306.1|8304.6|8306.1|8304.6|8306.2|8304.7|8305.9|8304.4|7
1650493590000|2022-04-20 22:26:30|8306|8304.5|8306.1|8304.6|8306.7|8304.8|8306|8304.2|23
1650493600000|2022-04-20 22:26:40|8306.5|8304.3|8306.2|8304.7|8306.6|8304.7|8306.1|8304.2|10
1650493610000|2022-04-20 22:26:50|8306.1|8304.6|8306.4|8304.1|8306.6|8304.6|8306|8304.1|7
1650493620000|2022-04-20 22:27:00|8306.5|8304|8306|8304.5|8306.5|8304.6|8306|8304|8
1650493630000|2022-04-20 22:27:10|8306.4|8304.2|8306|8304.5|8306.5|8304.6|8306|8304.1|6
1650493640000|2022-04-20 22:27:20|8306.1|8304.6|8306.4|8304|8306.7|8304.7|8306.1|8303.9|12
1650493650000|2022-04-20 22:27:30|8306.1|8304.2|8306.5|8304.1|8306.7|8304.6|8306.1|8304|8
1650493660000|2022-04-20 22:27:40|8306.4||8306.5||8306.5||8306.4||4
1650493670000|2022-04-20 22:27:50|8306.4|8304.7|8306.1|8304.6|8306.4|8304.7|8306.1|8304.6|3
1650493680000|2022-04-20 22:28:00|8306.7|8304.3|8306.1|8304.6|8306.7|8304.6|8306.1|8304.2|4
1650493690000|2022-04-20 22:28:10|8306|8304.5|8305.9|8304.4|8306|8304.5|8305.9|8304.4|2
1650493700000|2022-04-20 22:28:20|8306|8304.5|8306.3|8304|8306.3|8304.5|8305.9|8304|4
1650493710000|2022-04-20 22:28:30|8306|8304.5|8306.3|8304.8|8306.5|8304.8|8306|8304.1|11
1650493720000|2022-04-20 22:28:40|8306.2|8304.7|8306.1|8304.6|8306.2|8304.7|8306.1|8304.6|6
1650493730000|2022-04-20 22:28:50|8306.2|8304.7|8306.1|8304.6|8306.2|8304.7|8306.1|8304.6|6
1650493740000|2022-04-20 22:29:00|8306.2|8304.7|8306.2|8304.7|8306.2|8304.7|8306.2|8304.7|1
1650493750000|2022-04-20 22:29:10|8306.1|8304.6|8306.7|8304|8306.8|8304.7|8306.1|8303.9|10
1650493760000|2022-04-20 22:29:20|8306.6|8304.1|8306.7|8304.1|8306.7|8304.6|8306.1|8304|11
1650493770000|2022-04-20 22:29:30|8306.6|8304.2|8306.5|8304.1|8306.7|8304.2|8306.5|8303.9|8
1650493780000|2022-04-20 22:29:40|8306.1|8304.2|8306|8304.5|8306.5|8304.6|8306|8304.2|9
1650493790000|2022-04-20 22:29:50|8306.4|8304.2|8306|8304.5|8306.5|8304.6|8305.9|8304.2|14
1650493800000|2022-04-20 22:30:00|8306.1|8304.6|8306.1|8304.6|8306.2|8304.7|8306|8304.5|11
1650493810000|2022-04-20 22:30:10|8306.2|8304.7|8306.5|8304|8306.6|8304.7|8306|8304|15
1650493820000|2022-04-20 22:30:20|8306.4|8304.1|8306.5|8304.2|8306.5|8304.6|8306.1|8304.1|7
1650493830000|2022-04-20 22:30:30|8306.1|8304.6|8306.1|8304.6|8306.6|8304.7|8306|8304|12
1650493840000|2022-04-20 22:30:40|8306.2|8304.7|8306.1|8304.6|8306.2|8304.7|8306.1|8304.6|4
1650493850000|2022-04-20 22:30:50|8306.2|8304.7|8306.2|8304.7|8306.2|8304.7|8306.1|8304.6|3
1650493860000|2022-04-20 22:31:00|8306.3|8304.8|8306.6|8304.2|8306.7|8304.8|8306.3|8304.1|6
1650493870000|2022-04-20 22:31:10|8306.8|8304.1|8306.4|8304.9|8306.8|8304.9|8306.1|8304.1|13
1650493880000|2022-04-20 22:31:20|8306.5|8305|8306.5|8305|8306.6|8305.1|8306.4|8304.9|9
1650493890000|2022-04-20 22:31:30|8306.6|8305.1|8306.9|8304.6|8306.9|8305.1|8306.5|8304.6|4
1650493900000|2022-04-20 22:31:40|8307||8306.9||8307.1||8306.9||4
1650493910000|2022-04-20 22:31:50|8306.5|8305|8306.6|8305.1|8307|8305.2|8306.5|8304.7|10
1650493920000|2022-04-20 22:32:00|8306.9|8304.7|8306.6|8304.4|8306.9|8305|8306.1|8304.4|10
1650493930000|2022-04-20 22:32:10|8306.3|8304.8|8306.3|8304.8|8306.8|8304.9|8306.3|8304.5|4
1650493940000|2022-04-20 22:32:20|8306.7|8304.5|8306.8|8304.6|8306.8|8304.9|8306.3|8304.4|9
1650493950000|2022-04-20 22:32:30|8306.4|8304.9|8306.4|8304.9|8306.6|8305.1|8306.1|8304.6|22
1650493960000|2022-04-20 22:32:40|8306.5|8305|8306.3|8304.8|8306.5|8305|8306.2|8304.7|12
1650493970000|2022-04-20 22:32:50|8306.2|8304.7|8306.2|8304.7|8307|8305.1|8306.1|8304.3|18
1650493980000|2022-04-20 22:33:00|8306.3|8304.8|8306.2|8304.7|8306.6|8304.8|8306.2|8304.4|10
1650493990000|2022-04-20 22:33:10|8306.3|8304.8|8305.9|8304.4|8306.8|8304.8|8305.8|8304.2|13
1650494000000|2022-04-20 22:33:20|8306.6|8304.2|8305.9|8304.4|8306.6|8304.7|8305.9|8304.2|25
1650494010000|2022-04-20 22:33:30|8306.5|8304.3|8306.3|8304.8|8306.5|8304.8|8305.9|8304.3|18
1650494020000|2022-04-20 22:33:40|8306.2|8304.7|8306.6|8304.4|8306.6|8304.8|8306.2|8304.4|8
1650494030000|2022-04-20 22:33:50|8306.7|8304.3|8306.9|8304.2|8306.9|8304.8|8306.2|8304.2|10
1650494040000|2022-04-20 22:34:00|8306.7|8304.3|8306.1|8304.6|8306.7|8304.7|8305.9|8304.3|18
1650494050000|2022-04-20 22:34:10|8306|8304.5|8306.3|8304.8|8306.3|8304.8|8306|8304.5|13
1650494060000|2022-04-20 22:34:20|8306.1|8304.6|8306.1|8304.6|8306.2|8304.7|8306|8304.5|7
1650494070000|2022-04-20 22:34:30|8306.3|8304.8|8306.2|8304.7|8306.3|8304.8|8306.1|8304.6|9
1650494080000|2022-04-20 22:34:40|8306.3|8304.8|8306.3|8304.8|8306.3|8304.8|8306.3|8304.8|1
1650494090000|2022-04-20 22:34:50|8306.2|8304.7|8306.4|8304.9|8306.4|8304.9|8306.2|8304.7|7
1650494100000|2022-04-20 22:35:00|8306.7|8304.5|8306.3|8304.8|8306.8|8304.8|8306.2|8304.4|8
1650494110000|2022-04-20 22:35:10|8306.4|8304.9|8306.3|8304.8|8306.4|8304.9|8306.2|8304.7|6
1650494120000|2022-04-20 22:35:20|8306.4|8304.9|8306.5|8305|8306.5|8305|8306.3|8304.8|11
1650494130000|2022-04-20 22:35:30|8306.4|8304.9|8306.3|8304.8|8306.7|8305.1|8306.1|8304.5|10
1650494140000|2022-04-20 22:35:40|8306.2|8304.7|8306.3|8304.8|8306.3|8304.8|8306.2|8304.7|2
1650494150000|2022-04-20 22:35:50|8306.4|8304.9|8306.3|8304.8|8306.5|8305|8306.3|8304.8|6
1650494160000|2022-04-20 22:36:00|8306.4|8304.9|8306.3|8304.8|8306.4|8304.9|8306.2|8304.7|7
1650494170000|2022-04-20 22:36:10|8306.4|8304.9|8306.3|8304.8|8306.4|8304.9|8306.3|8304.8|2
1650494180000|2022-04-20 22:36:20|8306.4|8304.9|8306.6|8305.1|8306.6|8305.1|8306.3|8304.8|4
1650494190000|2022-04-20 22:36:30|8306.4|8304.9|8306.4|8304.9|8306.5|8305|8306.4|8304.9|3
1650494200000|2022-04-20 22:36:40|8306.5|8305|8306.2|8304.7|8306.5|8305|8306.2|8304.7|13
1650494210000|2022-04-20 22:36:50|8306.8|8304.5|8306.1|8304.6|8306.8|8304.8|8306.1|8304.5|7
1650494220000|2022-04-20 22:37:00|8306.2|8304.7|8306.3|8304.8|8306.7|8304.9|8306.2|8304.5|8
1650494230000|2022-04-20 22:37:10|8306.4|8304.9|8306.4|8304.9|8306.5|8305|8306.4|8304.9|3
1650494250000|2022-04-20 22:37:30|8306.5|8305|8306.4|8304.9|8306.5|8305|8306.4|8304.9|2
1650494260000|2022-04-20 22:37:40|8306.5|8305|8306.3|8304.8|8306.5|8305|8306.2|8304.7|5
1650494270000|2022-04-20 22:37:50|8306.4|8304.9|8306.3|8304.8|8306.4|8304.9|8306.2|8304.7|4
1650494280000|2022-04-20 22:38:00|8306.4|8304.9|8306.3|8304.8|8306.5|8305|8306.3|8304.8|5
1650494290000|2022-04-20 22:38:10|8306.2|8304.7|8306.7|8304.5|8306.7|8304.8|8306.2|8304.5|3
1650494300000|2022-04-20 22:38:20|8306.3|8304.4|8306.3|8304.8|8306.3|8304.8|8306.2|8304.4|4
1650494310000|2022-04-20 22:38:30|8306.8|8304.3|8306.7|8304.3|8306.8|8304.8|8306.2|8304.3|5
1650494320000|2022-04-20 22:38:40|8306.2|8304.4|8306.2|8304.7|8306.4|8304.9|8306|8304.3|8
1650494330000|2022-04-20 22:38:50|8306.3|8304.8|8306.9|8304.4|8307|8305.1|8306.2|8304.4|6
1650494340000|2022-04-20 22:39:00|8306.8|8304.5|8306.3|8304.8|8306.8|8304.9|8306.2|8304.5|8
1650494350000|2022-04-20 22:39:10|8306.4|8304.9|8306.4|8304.9|8306.4|8304.9|8306.4|8304.9|1
1650494360000|2022-04-20 22:39:20|8306.7|8305.2|8306.8|8305.3|8306.8|8305.3|8306.7|8305.2|4
1650494370000|2022-04-20 22:39:30|8307.2|8304.9|8307.3|8304.8|8307.3|8305.3|8306.8|8304.8|3
1650494380000|2022-04-20 22:39:40|8307.1|8304.9|8306.8|8305.3|8307.1|8305.3|8306.8|8304.9|2
1650494390000|2022-04-20 22:39:50|8307.1|8304.9|8306.8|8305.3|8307.1|8305.3|8306.8|8304.9|2
1650494400000|2022-04-20 22:40:00|8306.9|8305.4|8306.5|8305|8307.3|8305.4|8306.5|8304.7|16
1650494410000|2022-04-20 22:40:10|8306.9|8304.7|8306.6|8305.1|8306.9|8305.1|8306.5|8304.7|3
1650494430000|2022-04-20 22:40:30|8307|8304.8|8306.7|8305.2|8307|8305.2|8306.6|8304.8|3
1650494440000|2022-04-20 22:40:40|8307.1|8304.8|8307.1|8304.8|8307.2|8304.8|8307.1|8304.7|3
1650494450000|2022-04-20 22:40:50|8306.7|8305.2|8306.6|8305.1|8307.1|8305.2|8306.6|8304.7|4
1650494460000|2022-04-20 22:41:00|8306.9|8304.7|8307.3|8305.8|8307.3|8305.8|8306.7|8304.7|10
1650494470000|2022-04-20 22:41:10|8307.2|8305.7|8307.6|8306.1|8308|8306.1|8307.2|8305.5|12
1650494480000|2022-04-20 22:41:20|8307.5|8306|8307.5|8306|8308.1|8306|8307.5|8305.5|5
1650494490000|2022-04-20 22:41:30|8307.9|8305.7|8307.6|8306.1|8307.9|8306.3|8307.5|8305.7|10
1650494500000|2022-04-20 22:41:40|8307.5|8306|8307.5|8306|8307.6|8306.1|8307.5|8306|3
1650494510000|2022-04-20 22:41:50|8307.4|8305.9|8307.4|8305.9|8307.9|8306|8307.4|8305.4|11
1650494520000|2022-04-20 22:42:00|8307.3|8305.8|8307.7|8305.4|8307.7|8305.8|8307.3|8305.4|2
1650494530000|2022-04-20 22:42:10|8307.3|8305.8|8307.8|8305.4|8307.8|8305.9|8307.2|8305.3|7
1650494540000|2022-04-20 22:42:20|8307.7|8305.2|8307|8305.5|8307.8|8305.8|8307|8305.1|12
1650494550000|2022-04-20 22:42:30|8307.1|8305.6|8307.2|8305.7|8307.5|8305.7|8307|8305.2|6
1650494560000|2022-04-20 22:42:40|8307.5|8305.3|8307.2|8305.7|8307.5|8305.7|8306.9|8305.3|10
1650494570000|2022-04-20 22:42:50|8307.1|8305.6|8307.2|8305.7|8307.2|8305.7|8306.9|8305.4|8
1650494580000|2022-04-20 22:43:00|8307.1|8305.6|8307|8304.6|8307.2|8305.7|8306.4|8304.4|18
1650494590000|2022-04-20 22:43:10|8306.5|8305|8306.9|8304.6|8307|8305|8306.3|8304.4|27
1650494600000|2022-04-20 22:43:20|8306.5|8305|8307|8304.6|8307|8305.1|8306.5|8304.6|16
1650494610000|2022-04-20 22:43:30|8306.6|8304.7|8306.8|8305.3|8306.8|8305.3|8306.6|8304.6|4
1650494620000|2022-04-20 22:43:40|8306.7|8305.2|8306.6|8305.1|8307.6|8305.3|8306.5|8304.2|10
1650494630000|2022-04-20 22:43:50|8306.5|8305|8306.1|8303.8|8306.9|8305|8305.7|8303.8|24
1650494640000|2022-04-20 22:44:00|8306|8304.2|8306.2|8303.7|8306.2|8304.2|8305.7|8303.7|5
1650494650000|2022-04-20 22:44:10|8306.1|8304.2|8306.4|8303.5|8306.4|8304.2|8305.7|8303.5|9
1650494660000|2022-04-20 22:44:20|8306.3|8303.6|8305.8|8304.3|8306.3|8304.3|8305.5|8303.6|8
1650494670000|2022-04-20 22:44:30|8306.1|8304.2|8305.9|8304.2|8306.1|8304.3|8305.5|8304|17
1650494680000|2022-04-20 22:44:40|8305.6|8304.1|8305.8|8304.3|8306.2|8304.6|8305.6|8304.1|27
1650494690000|2022-04-20 22:44:50|8305.9|8304.4|8306.1|8304.3|8306.2|8304.5|8305.8|8304.3|9
1650494700000|2022-04-20 22:45:00|8306.2|8304.2|8307.1|8305.4|8307.2|8305.7|8305.7|8304.2|47
1650494710000|2022-04-20 22:45:10|8306.9|8305.3|8307|8305.5|8307.2|8305.7|8306.7|8305.1|29
1650494720000|2022-04-20 22:45:20|8306.9|8305.4|8307.8|8306|8307.8|8306.1|8306.8|8305.2|41
1650494730000|2022-04-20 22:45:30|8308.4|8305.1|8307.5|8305.9|8308.4|8306.1|8307.3|8305.1|22
1650494740000|2022-04-20 22:45:40|8307.4|8306|8307.8|8306.1|8307.8|8306.3|8307.3|8305.8|15
1650494750000|2022-04-20 22:45:50|8307.7|8306.3|8307.5|8306|8308.1|8306.4|8307.5|8305.9|29
1650494760000|2022-04-20 22:46:00|8307.6|8306.1|8307.4|8305.9|8308.2|8306.4|8307.3|8305.7|31
1650494770000|2022-04-20 22:46:10|8307.5|8305.7|8307.9|8306.4|8308.2|8306.5|8307.3|8305.5|31
1650494780000|2022-04-20 22:46:20|8308|8306.5|8307.6|8306.1|8308.2|8306.6|8307.6|8306.1|29
1650494790000|2022-04-20 22:46:30|8307.7|8306.2|8308.1|8306.3|8308.1|8306.4|8307.6|8306.1|17
1650494800000|2022-04-20 22:46:40|8307.8|8306.2|8307.7|8306.2|8308.1|8306.3|8307.7|8306.2|9
1650494810000|2022-04-20 22:46:50|8307.9|8306.1|8307.8|8306.3|8308.2|8306.6|8307.6|8306|26
1650494820000|2022-04-20 22:47:00|8307.9|8306.1|8307.7|8306.2|8308.1|8306.4|8307.6|8306.1|31
1650494830000|2022-04-20 22:47:10|8307.9|8306.3|8307.9|8306.2|8308.9|8306.3|8307.7|8305.6|14
1650494840000|2022-04-20 22:47:20|8307.7|8306.1|8307.8|8306.3|8308.2|8306.5|8307.4|8305.9|30
1650494850000|2022-04-20 22:47:30|8307.6|8306.1|8307.8|8306.1|8307.9|8306.4|8307.3|8305.8|21
1650494860000|2022-04-20 22:47:40|8307.5|8305.8|8307.9|8306.2|8308.1|8306.5|8307.3|8305.8|30
1650494870000|2022-04-20 22:47:50|8307.8|8306.3|8307.6|8306.1|8308|8306.4|8307.6|8306.1|18
1650494880000|2022-04-20 22:48:00|8308|8306.2|8307|8305.5|8308|8306.2|8307|8305.4|35
1650494890000|2022-04-20 22:48:10|8307.1|8305.6|8307|8305.5|8307.2|8305.7|8307|8305.5|29
1650494900000|2022-04-20 22:48:20|8306.9|8305.4|8306.7|8305|8307.7|8305.6|8306.3|8304.4|25
1650494910000|2022-04-20 22:48:30|8306.8|8304.9|8307.1|8305.4|8307.1|8305.5|8306.7|8304.9|9
1650494920000|2022-04-20 22:48:40|8306.8|8305.3|8307|8305.5|8308.1|8306|8306.8|8304.6|33
1650494930000|2022-04-20 22:48:50|8307.1|8305.7|8307.1|8305.6|8307.4|8305.7|8306.8|8305.3|17
1650494940000|2022-04-20 22:49:00|8307|8305.5|8306.4|8304.9|8307.1|8305.6|8306.2|8304.7|13
1650494950000|2022-04-20 22:49:10|8306.1|8304.6|8306.4|8304.9|8307.1|8305|8306.1|8304.2|20
1650494960000|2022-04-20 22:49:20|8306.5|8304.8|8306.4|8304.5|8306.7|8305|8305.7|8304.2|28
1650494970000|2022-04-20 22:49:30|8306.3|8304.6|8305.9|8304.4|8306.6|8305.1|8305.8|8304.3|24
1650494980000|2022-04-20 22:49:40|8306|8304.5|8305.9|8304.4|8306.9|8305.1|8305.7|8303.5|34
1650494990000|2022-04-20 22:49:50|8306.2|8304.7|8306.1|8304.6|8306.6|8305.1|8306|8304.5|16
1650495000000|2022-04-20 22:50:00|8306.6|8304.4|8305.8|8304.3|8306.8|8304.9|8305.5|8303.6|27
1650495010000|2022-04-20 22:50:10|8306|8304.5|8305.9|8304.4|8306.4|8304.9|8305.7|8304.2|20
1650495020000|2022-04-20 22:50:20|8306.1|8304.6|8306|8304.5|8306.3|8304.6|8305|8303.5|21
1650495030000|2022-04-20 22:50:30|8305.9|8304.4|8305.7|8304.2|8306.3|8304.6|8305.2|8303.7|24
1650495040000|2022-04-20 22:50:40|8306.1|8304.3|8305.9|8304.4|8306.2|8304.4|8304.9|8303.4|14
1650495050000|2022-04-20 22:50:50|8306.5|8304.1|8305.2|8303.7|8306.5|8304.4|8305.2|8303.7|11
1650495060000|2022-04-20 22:51:00|8306|8304.2|8305.6|8304.1|8306|8304.3|8305.3|8303.8|11
1650495070000|2022-04-20 22:51:10|8306.2|8304.3|8306.2|8304.7|8306.5|8304.7|8305.1|8303.6|25
1650495080000|2022-04-20 22:51:20|8306.3|8304.8|8306.4|8304.9|8306.5|8304.9|8305.2|8303.7|8
1650495090000|2022-04-20 22:51:30|8306.2|8304.5|8306.3|8304.8|8306.6|8304.8|8305.2|8303.7|20
1650495100000|2022-04-20 22:51:40|8306.5|8304|8305.8|8304.3|8306.5|8304.8|8305.4|8303.9|21
1650495110000|2022-04-20 22:51:50|8305.7|8304.2|8305.6|8304.1|8306.6|8304.2|8305.3|8303.8|11
1650495120000|2022-04-20 22:52:00|8305|8303.3|8305.4|8303.9|8306.2|8304.3|8304.4|8302.9|30
1650495130000|2022-04-20 22:52:10|8305.3|8303.6|8305.3|8303.8|8305.4|8303.9|8304.7|8303.2|10
1650495140000|2022-04-20 22:52:20|8305.6|8303.9|8305.3|8303.8|8305.9|8303.9|8304.4|8302.9|22
1650495150000|2022-04-20 22:52:30|8305.4|8303.9|8304.8|8303.3|8305.4|8303.9|8304.6|8303.1|19
1650495160000|2022-04-20 22:52:40|8305.2|8303.7|8305.3|8303.6|8305.8|8303.7|8305.2|8303.3|6
1650495170000|2022-04-20 22:52:50|8305.2|8303.5|8304|8302.5|8305.4|8303.8|8304|8302.5|20
1650495180000|2022-04-20 22:53:00|8304.9|8303.4|8304.3|8302.8|8305.3|8303.7|8303.9|8302.4|26
1650495190000|2022-04-20 22:53:10|8304|8302.5|8304.2|8302.7|8305.3|8303.2|8303.6|8302.1|22
1650495200000|2022-04-20 22:53:20|8304.6|8302.8|8304.6|8302.8|8304.6|8302.9|8303.5|8301.9|23
1650495210000|2022-04-20 22:53:30|8304.7|8301.9|8303.7|8302.2|8304.7|8302.6|8303.7|8301.9|7
1650495220000|2022-04-20 22:53:40|8304.6|8302.8|8304.4|8302.9|8304.6|8303.1|8303.7|8302|12
1650495230000|2022-04-20 22:53:50|8304.8|8302.6|8304|8302.5|8304.8|8302.9|8304|8302.4|7
1650495240000|2022-04-20 22:54:00|8304.1|8302.6|8304.4|8302.9|8304.8|8302.9|8304|8302.4|22
1650495250000|2022-04-20 22:54:10|8304.2|8302.7|8304.4|8302.9|8304.4|8302.9|8304.1|8302.6|10
1650495260000|2022-04-20 22:54:20|8304.2|8302.7|8303.9|8302.4|8304.2|8302.7|8303.8|8302.3|12
1650495270000|2022-04-20 22:54:30|8304.3|8302|8304|8302.5|8304.5|8302.6|8303.9|8302|7
1650495280000|2022-04-20 22:54:40|8304.5|8302.1|8303.9|8302.4|8304.5|8302.5|8303.9|8302.1|5
1650495290000|2022-04-20 22:54:50|8304|8302.5|8304.6|8302.4|8304.8|8302.8|8304|8302.3|13
1650495300000|2022-04-20 22:55:00|8304.7|8302.5|8303.3|8301.8|8304.7|8302.7|8303|8301.5|20
1650495310000|2022-04-20 22:55:10|8303.2|8301.7|8303.6|8301.3|8303.6|8301.9|8303|8301.3|21
1650495320000|2022-04-20 22:55:20|8303.7|8301.2|8303.7|8302.2|8303.7|8302.2|8303|8301.2|11
1650495330000|2022-04-20 22:55:30|8303.1|8301.6|8303.2|8301|8303.7|8301.9|8302.7|8301|24
1650495340000|2022-04-20 22:55:40|8302.9|8301.4|8303|8301.5|8303.2|8301.5|8302.8|8300.9|10
1650495350000|2022-04-20 22:55:50|8302.7|8301.2|8302.9|8301.4|8302.9|8301.4|8302.7|8301.2|5
1650495360000|2022-04-20 22:56:00|8302.8|8301.3|8303|8300.6|8303.1|8301.4|8302.2|8300.4|16
1650495370000|2022-04-20 22:56:10|8302.5|8301|8302.6|8301.1|8303.9|8301.8|8302.5|8301|20
1650495380000|2022-04-20 22:56:20|8303.2|8301|8303.5|8301|8303.5|8301.5|8302.9|8300.8|25
1650495390000|2022-04-20 22:56:30|8303.4|8300.9|8302.8|8301.3|8303.4|8301.8|8302.5|8300.9|22
1650495400000|2022-04-20 22:56:40|8303.1|8300.8|8302.7|8300.5|8303.2|8301.2|8302.1|8300.2|22
1650495410000|2022-04-20 22:56:50|8303.1|8300.3|8302.3|8300.8|8303.1|8300.9|8302.3|8300.3|13
1650495420000|2022-04-20 22:57:00|8302.2|8300.7|8302.5|8301|8303.1|8301.3|8302.2|8300.6|28
1650495430000|2022-04-20 22:57:10|8302.9|8300.6|8302.8|8301.3|8303.3|8301.8|8302.3|8300.4|20
1650495440000|2022-04-20 22:57:20|8303.6|8301.6|8303.2|8301.7|8303.6|8301.9|8303.1|8301.6|18
1650495450000|2022-04-20 22:57:30|8303.3|8301.8|8303.3|8301.8|8303.3|8301.8|8303.3|8301.8|1
1650495460000|2022-04-20 22:57:40|8303.4|8301.9|8303.1|8300.8|8303.4|8301.9|8302.5|8300.6|27
1650495470000|2022-04-20 22:57:50|8303.4|8300.7|8302.6|8301.1|8303.4|8301.4|8302.5|8300.7|15
1650495480000|2022-04-20 22:58:00|8302.7|8301.2|8302.6|8301.1|8302.9|8301.4|8302.5|8301|20
1650495490000|2022-04-20 22:58:10|8302.7|8301.2|8302.7|8301.2|8303|8301.2|8302.6|8300.7|11
1650495500000|2022-04-20 22:58:20|8302.8|8301.3|8302.7|8301.2|8302.8|8301.3|8302.7|8301.2|2
1650495510000|2022-04-20 22:58:30|8302.6|8301.1|8303|8300.7|8303|8301.3|8302.6|8300.7|5
1650495520000|2022-04-20 22:58:40|8302.6|8301.1|8302.8|8301.3|8303|8301.4|8302.6|8300.8|11
1650495530000|2022-04-20 22:58:50|8302.5|8301|8302.6|8301.1|8302.7|8301.2|8302.5|8301|8
1650495540000|2022-04-20 22:59:00|8302.7|8301.2|8302.2|8300.7|8302.9|8301.3|8302.2|8300.6|24
1650495550000|2022-04-20 22:59:10|8302.4|8300.9|8302.6|8301.1|8302.8|8301.1|8302.2|8300.4|10
1650495560000|2022-04-20 22:59:20|8302.4|8300.9|8302.5|8301|8302.5|8301|8302|8300.5|16
1650495570000|2022-04-20 22:59:30|8302.3|8300.8|8302.3|8300.8|8302.9|8301.4|8302.3|8300.5|28
1650495580000|2022-04-20 22:59:40|8302.4|8300.9|8302.3|8300.8|8302.7|8301|8302.1|8300.2|21
1650495590000|2022-04-20 22:59:50|8302.4|8300.9|8302.1|8300.6|8302.5|8301|8302.1|8300.6|13
1650495600000|2022-04-20 23:00:00|8302.2|8300.7|8303.8|8302.3|8304.2|8302.7|8302.2|8300.7|37
1650495610000|2022-04-20 23:00:10|8303.9|8302.4|8303.6|8302.1|8303.9|8302.4|8303.3|8301.8|29
1650495620000|2022-04-20 23:00:20|8303.7|8302.2|8303.4|8301.9|8303.9|8302.4|8303.1|8301.6|30
1650495630000|2022-04-20 23:00:30|8303.5|8302|8303.7|8302.2|8303.7|8302.2|8303.4|8301.9|13
1650495640000|2022-04-20 23:00:40|8303.8|8302.3|8303.5|8302|8303.8|8302.3|8303.2|8301.7|18
1650495650000|2022-04-20 23:00:50|8303.4|8301.9|8303.4|8301.9|8303.9|8302.4|8303.4|8301.9|14
1650495660000|2022-04-20 23:01:00|8303.8|8302.3|8303.4|8301.9|8303.8|8302.3|8303.3|8301.8|12
1650495670000|2022-04-20 23:01:10|8303.5|8302|8303.7|8302.2|8303.7|8302.2|8303.4|8301.9|15
1650495680000|2022-04-20 23:01:20|8303.6|8302.1|8303.5|8302|8304|8302.5|8303.3|8301.8|26
1650495690000|2022-04-20 23:01:30|8303.6|8302.1|8303.7|8302.2|8303.8|8302.3|8303.5|8302|15
1650495700000|2022-04-20 23:01:40|8304|8302.5|8303.9|8302.4|8304.1|8302.6|8303.8|8302.3|10
1650495710000|2022-04-20 23:01:50|8303.7|8302.2|8303.9|8302.4|8303.9|8302.4|8303.7|8302.2|16
1650495720000|2022-04-20 23:02:00|8304|8302.5|8304.4|8302.9|8304.6|8303.1|8303.6|8302.1|18
1650495730000|2022-04-20 23:02:10|8304.2|8302.7|8304.3|8302.8|8304.4|8302.9|8303.9|8302.4|20
1650495740000|2022-04-20 23:02:20|8304.2|8302.7|8304.3|8302.8|8304.4|8302.9|8304.2|8302.7|10
1650495750000|2022-04-20 23:02:30|8304.2|8302.7|8304.2|8302.7|8304.4|8302.9|8304|8302.5|14
1650495760000|2022-04-20 23:02:40|8304.1|8302.6|8304.3|8302.8|8304.4|8302.9|8304.1|8302.6|10
1650495770000|2022-04-20 23:02:50|8304.1|8302.6|8304.1|8302.6|8304.3|8302.8|8303.9|8302.4|15
1650495780000|2022-04-20 23:03:00|8304.2|8302.7|8304.1|8302.6|8304.3|8302.8|8304.1|8302.6|8
1650495790000|2022-04-20 23:03:10|8304.2|8302.7|8304.2|8302.7|8304.3|8302.8|8304|8302.5|12
1650495800000|2022-04-20 23:03:20|8304.3|8302.8|8304.1|8302.6|8304.3|8302.8|8304.1|8302.6|10
1650495810000|2022-04-20 23:03:30|8304|8302.5|8303.8|8302.3|8304.2|8302.7|8303.8|8302.3|7
1650495820000|2022-04-20 23:03:40|8304.1|8302.6|8304.1|8302.6|8304.2|8302.7|8304.1|8302.6|7
1650495830000|2022-04-20 23:03:50|8304.2|8302.7|8304.1|8302.6|8304.2|8302.7|8304|8302.5|10
1650495840000|2022-04-20 23:04:00|8303.9|8302.4|8304|8302.5|8304|8302.5|8303.9|8302.4|8
1650495850000|2022-04-20 23:04:10|8304.1|8302.6|8303.9|8302.4|8304.1|8302.6|8303.9|8302.4|5
1650495860000|2022-04-20 23:04:20|8304|8302.5|8303.6|8302.1|8304.1|8302.6|8303.4|8301.9|11
1650495870000|2022-04-20 23:04:30|8303.5|8302|8303.2|8301.7|8303.5|8302|8302.8|8301.3|14
1650495880000|2022-04-20 23:04:40|8303|8301.5|8303.2|8301.7|8303.2|8301.7|8303|8301.5|3
1650495890000|2022-04-20 23:04:50|8303.1|8301.6|8303|8301.5|8303.1|8301.6|8303|8301.5|4
1650495900000|2022-04-20 23:05:00|8303.1|8301.6|8303|8301.5|8303.2|8301.7|8302.8|8301.3|16
1650495910000|2022-04-20 23:05:10|8302.9|8301.4|8302.9|8301.4|8303|8301.5|8302.8|8301.3|7
1650495920000|2022-04-20 23:05:20|8303.1|8301.6|8302.4|8300.9|8303.2|8301.6|8302.4|8300.7|22
1650495930000|2022-04-20 23:05:30|8302.5|8301|8302.3|8300.8|8302.5|8301|8302.2|8300.7|9
1650495940000|2022-04-20 23:05:40|8302.4|8300.9|8302.2|8300.7|8302.5|8301|8302.2|8300.7|8
1650495950000|2022-04-20 23:05:50|8302.3|8300.8|8302.3|8300.8|8302.3|8300.8|8302.2|8300.7|3
1650495960000|2022-04-20 23:06:00|8302.2|8300.7|8302.3|8300.8|8302.4|8300.9|8302.2|8300.7|6
1650495970000|2022-04-20 23:06:10|8302.6|8301.1|8302.3|8300.8|8302.6|8301.1|8302.3|8300.8|9
1650495980000|2022-04-20 23:06:20|8302.4|8300.9|8302.3|8300.8|8302.4|8300.9|8302.2|8300.7|13
1650495990000|2022-04-20 23:06:30|8302.2|8300.7|8302.3|8300.8|8302.3|8300.8|8302.2|8300.7|4
1650496000000|2022-04-20 23:06:40|8302.4|8300.9|8302.4|8300.9|8302.4|8300.9|8302.3|8300.8|5
1650496010000|2022-04-20 23:06:50|8302.3|8300.8|8302.3|8300.8|8302.3|8300.8|8302.1|8300.6|15
1650496020000|2022-04-20 23:07:00|8302.4|8300.9|8302.5|8301|8302.7|8301.2|8302|8300.5|17
1650496030000|2022-04-20 23:07:10|8302.6|8301.1|8302.7|8301.2|8302.7|8301.2|8302.6|8301.1|2
1650496040000|2022-04-20 23:07:20|8302.5|8301|8302.4|8300.9|8302.6|8301.1|8302.1|8300.6|16
1650496050000|2022-04-20 23:07:30|8302.5|8301|8302.2|8300.7|8302.5|8301|8302|8300.5|25
1650496060000|2022-04-20 23:07:40|8302.3|8300.8|8302.2|8300.7|8302.4|8300.9|8302.1|8300.6|14
1650496070000|2022-04-20 23:07:50|8302.3|8300.8|8302.2|8300.7|8302.3|8300.8|8302|8300.5|8
1650496080000|2022-04-20 23:08:00|8302.3|8300.8|8302.7|8301.2|8302.8|8301.3|8302.1|8300.6|15
1650496090000|2022-04-20 23:08:10|8302.8|8301.3|8302.7|8301.2|8302.8|8301.3|8302.7|8301.2|2
1650496100000|2022-04-20 23:08:20|8302.5|8301|8302.8|8301.3|8302.8|8301.3|8302.5|8301|5
1650496110000|2022-04-20 23:08:30|8302.7|8301.2|8302.7|8301.2|8302.8|8301.3|8302.6|8301.1|6
1650496120000|2022-04-20 23:08:40|8302.5|8301|8302.8|8301.3|8302.9|8301.4|8302.5|8301|8
1650496130000|2022-04-20 23:08:50|8302.9|8301.4|8302.6|8301.1|8302.9|8301.4|8302.6|8301.1|4
1650496140000|2022-04-20 23:09:00|8302.7|8301.2|8302.7|8301.2|8302.8|8301.3|8302.7|8301.2|3
1650496150000|2022-04-20 23:09:10|8302.8|8301.3|8302.6|8301.1|8302.8|8301.3|8302.6|8301.1|5
1650496160000|2022-04-20 23:09:20|8302.7|8301.2|8302.7|8301.2|8302.7|8301.2|8302.6|8301.1|3
1650496170000|2022-04-20 23:09:30|8302.6|8301.1|8302.6|8301.1|8303.2|8301.7|8302.6|8301.1|20
1650496180000|2022-04-20 23:09:40|8302.8|8301.3|8302.7|8301.2|8302.8|8301.3|8302.7|8301.2|10
1650496190000|2022-04-20 23:09:50|8302.8|8301.3|8302.7|8301.2|8302.9|8301.4|8302.6|8301.1|19
1650496200000|2022-04-20 23:10:00|8302.8|8301.3|8303.4|8301.9|8303.5|8302|8302.7|8301.2|15
1650496210000|2022-04-20 23:10:10|8303|8301.5|8303.2|8301.7|8303.3|8301.8|8303|8301.5|5
1650496220000|2022-04-20 23:10:20|8303.3|8301.8|8303|8301.5|8303.3|8301.8|8303|8301.5|7
1650496230000|2022-04-20 23:10:30|8303.1|8301.6|8303|8301.5|8303.2|8301.7|8302.8|8301.3|11
1650496240000|2022-04-20 23:10:40|8302.9|8301.4|8303.1|8301.6|8303.3|8301.8|8302.7|8301.2|30
1650496250000|2022-04-20 23:10:50|8303.4|8301.9|8303.2|8301.7|8303.4|8301.9|8303.1|8301.6|4
1650496260000|2022-04-20 23:11:00|8303.1|8301.6|8303.2|8301.7|8303.2|8301.7|8303.1|8301.6|2
1650496270000|2022-04-20 23:11:10|8303.1|8301.6|8303.2|8301.7|8303.2|8301.7|8303.1|8301.6|2
1650496280000|2022-04-20 23:11:20|8303.3|8301.8|8303.3|8301.8|8303.3|8301.8|8303.2|8301.7|3
1650496300000|2022-04-20 23:11:40|8303.1|8301.6|8303.2|8301.7|8303.2|8301.7|8303.1|8301.6|4
1650496310000|2022-04-20 23:11:50|8303.3|8301.8|8303.5|8302|8303.6|8302.1|8303.3|8301.8|9
1650496320000|2022-04-20 23:12:00|8303.6|8302.1|8303.4|8301.9|8303.6|8302.1|8303.4|8301.9|5
1650496330000|2022-04-20 23:12:10|8303.5|8302|8303.5|8302|8303.5|8302|8303.5|8302|1
1650496340000|2022-04-20 23:12:20|8303.4|8301.9|8303.5|8302|8303.5|8302|8303.4|8301.9|2
1650496350000|2022-04-20 23:12:30|8303.4|8301.9|8303.5|8302|8303.5|8302|8303.4|8301.9|2
1650496360000|2022-04-20 23:12:40|8303.3|8301.8|8303.5|8302|8303.8|8302.3|8303.3|8301.8|9
1650496370000|2022-04-20 23:12:50|8303.4|8301.9|8303.6|8302.1|8303.7|8302.2|8303.4|8301.9|9
1650496380000|2022-04-20 23:13:00|8303.5|8302|8303.6|8302.1|8303.6|8302.1|8303.5|8302|2
1650496390000|2022-04-20 23:13:10|8303.7|8302.2|8303.7|8302.2|8303.7|8302.2|8303.7|8302.2|1
1650496400000|2022-04-20 23:13:20|8303.6|8302.1|8303.5|8302|8303.7|8302.2|8303.3|8301.8|7
1650496410000|2022-04-20 23:13:30|8303.6|8302.1|8303.7|8302.2|8304|8302.2|8303.5|8301.8|4
1650496420000|2022-04-20 23:13:40|8304.1|8301.8|8303.7|8302.2|8304.1|8302.2|8303.7|8301.8|2
1650496430000|2022-04-20 23:13:50|8303.6|8302.1|8303.6|8302.1|8303.7|8302.2|8303.6|8302.1|3
1650496440000|2022-04-20 23:14:00|8303.7|8302.2|8303.9|8302.4|8304.3|8302.8|8303.6|8302.1|24
1650496450000|2022-04-20 23:14:10|8303.8|8302.3|8303.8|8302.3|8303.9|8302.4|8303.8|8302.3|9
1650496460000|2022-04-20 23:14:20|8303.9|8302.4|8303.7|8302.2|8303.9|8302.4|8303.6|8302.1|6
1650496470000|2022-04-20 23:14:30|8303.6|8302.1|8303.8|8302.3|8303.8|8302.3|8303.5|8302|7
1650496480000|2022-04-20 23:14:40|8303.7|8302.2|8303.6|8302.1|8303.7|8302.2|8303.5|8302|3
1650496490000|2022-04-20 23:14:50|8303.7|8302.2|8303.6|8302.1|8303.8|8302.3|8303.4|8301.9|21
1650496500000|2022-04-20 23:15:00|8303.7|8302.2|8303.8|8302.3|8303.9|8302.4|8303.6|8302.1|11
1650496510000|2022-04-20 23:15:10|8303.9|8302.4|8303.9|8302.4|8303.9|8302.4|8303.8|8302.3|3
1650496520000|2022-04-20 23:15:20|8303.8|8302.3|8303.7|8302.2|8303.9|8302.4|8303.7|8302.2|4
1650496530000|2022-04-20 23:15:30|8303.6|8302.1|8303.7|8302.2|8303.7|8302.2|8303.5|8302|16
1650496540000|2022-04-20 23:15:40|8303.8|8302.3|8303.7|8302.2|8303.8|8302.3|8303.4|8301.9|10
1650496550000|2022-04-20 23:15:50|8303.8|8302.3|8303.7|8302.2|8303.8|8302.3|8303.6|8302.1|4
1650496560000|2022-04-20 23:16:00|8303.8|8302.3|8303.9|8302.4|8304|8302.5|8303.7|8302.2|10
1650496580000|2022-04-20 23:16:20|8303.8|8302.3|8303.7|8302.2|8303.8|8302.3|8303.5|8302|8
1650496590000|2022-04-20 23:16:30|8303.6|8302.1|8303.6|8302.1|8303.7|8302.2|8303.5|8302|6
1650496600000|2022-04-20 23:16:40|8303.7|8302.2|8303.6|8302.1|8303.7|8302.2|8303.5|8302|6
1650496610000|2022-04-20 23:16:50|8303.2|8301.7|8303.1|8301.6|8303.3|8301.8|8303.1|8301.6|7
1650496620000|2022-04-20 23:17:00|8303.2|8301.7|8303.2|8301.7|8303.2|8301.7|8303.2|8301.7|1
1650496630000|2022-04-20 23:17:10|8303.1|8301.6|8303.4|8301.9|8303.4|8301.9|8303.1|8301.6|9
1650496640000|2022-04-20 23:17:20|8303.3|8301.8|8303.3|8301.8|8303.5|8302|8303.3|8301.8|5
1650496650000|2022-04-20 23:17:30|8303.4|8301.9|8303.2|8301.7|8303.4|8301.9|8303.2|8301.7|3
1650496660000|2022-04-20 23:17:40|8303.3|8301.8|8303.3|8301.8|8303.4|8301.9|8303.3|8301.8|3
1650496670000|2022-04-20 23:17:50|8303.4|8301.9|8303.3|8301.8|8303.4|8301.9|8303.3|8301.8|4
1650496680000|2022-04-20 23:18:00|8303.4|8301.9|8303.4|8301.9|8303.4|8301.9|8303.3|8301.8|5
1650496690000|2022-04-20 23:18:10|8303.2|8301.7|8303.3|8301.8|8303.3|8301.8|8303.2|8301.7|2
1650496710000|2022-04-20 23:18:30|8303.4|8301.9|8303.4|8301.9|8303.4|8301.9|8303.3|8301.8|3
1650496720000|2022-04-20 23:18:40|8303.3|8301.8|8303.4|8301.9|8303.5|8302|8303.2|8301.7|6
1650496730000|2022-04-20 23:18:50|8303.2|8301.7|8303.7|8302.2|8303.7|8302.2|8303.2|8301.7|11
1650496740000|2022-04-20 23:19:00|8303.6|8302.1|8303.8|8302.3|8303.9|8302.4|8303.5|8302|22
1650496750000|2022-04-20 23:19:10|8303.9|8302.4|8303.9|8302.4|8304|8302.5|8303.7|8302.2|13
1650496760000|2022-04-20 23:19:20|8303.8|8302.3|8303.8|8302.3|8303.9|8302.4|8303.7|8302.2|5
1650496770000|2022-04-20 23:19:30|8303.9|8302.4|8303.8|8302.3|8303.9|8302.4|8303.7|8302.2|4
1650496780000|2022-04-20 23:19:40|8303.9|8302.4|8303.9|8302.4|8303.9|8302.4|8303.8|8302.3|13
1650496790000|2022-04-20 23:19:50|8303.8|8302.3|8303.9|8302.4|8303.9|8302.4|8303.8|8302.3|12
1650496800000|2022-04-20 23:20:00|8303.7|8302.2|8303.8|8302.3|8303.9|8302.4|8303.7|8302.2|10
1650496810000|2022-04-20 23:20:10|8303.9|8302.4|8303.8|8302.3|8303.9|8302.4|8303.7|8302.2|4
1650496820000|2022-04-20 23:20:20|8303.9|8302.4|8304|8302.5|8304|8302.5|8303.7|8302.2|8
1650496830000|2022-04-20 23:20:30|8303.9|8302.4|8303.6|8302.1|8304|8302.5|8303.4|8301.9|11
1650496840000|2022-04-20 23:20:40|8303.7|8302.2|8303.6|8302.1|8303.7|8302.2|8303.6|8302.1|2
1650496850000|2022-04-20 23:20:50|8303.7|8302.2|8303.6|8302.1|8303.7|8302.2|8303.6|8302.1|2
1650496860000|2022-04-20 23:21:00|8303.4|8301.9|8303.3|8301.8|8303.6|8302.1|8303.2|8301.7|19
1650496870000|2022-04-20 23:21:10|8303.4|8301.9|8303.3|8301.8|8303.4|8301.9|8303.2|8301.7|9
1650496880000|2022-04-20 23:21:20|8303.4|8301.9|8303.3|8301.8|8303.4|8301.9|8303.2|8301.7|3
1650496890000|2022-04-20 23:21:30|8303.4|8301.9|8303.2|8301.7|8303.4|8301.9|8303.2|8301.7|5
1650496900000|2022-04-20 23:21:40|8303.3|8301.8|8303.2|8301.7|8303.3|8301.8|8303.1|8301.6|6
1650496910000|2022-04-20 23:21:50|8303.1|8301.6|8303.2|8301.7|8303.2|8301.7|8303.1|8301.6|2
1650496920000|2022-04-20 23:22:00|8303.3|8301.8|8303.1|8301.6|8303.3|8301.8|8303.1|8301.6|8
1650496930000|2022-04-20 23:22:10|8303.2|8301.7|8303.2|8301.7|8303.2|8301.7|8303.1|8301.6|3
1650496940000|2022-04-20 23:22:20|8303.3|8301.8|8303.2|8301.7|8303.3|8301.8|8303|8301.5|13
1650496950000|2022-04-20 23:22:30|8303.3|8301.8|8302.9|8301.4|8303.3|8301.8|8302.7|8301.2|14
1650496960000|2022-04-20 23:22:40|8302.8|8301.3|8302.8|8301.3|8302.8|8301.3|8302.7|8301.2|3
1650496970000|2022-04-20 23:22:50|8302.7|8301.2|8302.9|8301.4|8302.9|8301.4|8302.7|8301.2|4
1650496980000|2022-04-20 23:23:00|8302.8|8301.3|8302.7|8301.2|8302.9|8301.4|8302.7|8301.2|10
1650496990000|2022-04-20 23:23:10|8302.8|8301.3|8302.8|8301.3|8302.8|8301.3|8302.8|8301.3|1
1650497000000|2022-04-20 23:23:20|8302.7|8301.2|8302.8|8301.3|8302.9|8301.4|8302.5|8301|21
1650497010000|2022-04-20 23:23:30|8302.9|8301.4|8302.8|8301.3|8302.9|8301.4|8302.8|8301.3|2
1650497020000|2022-04-20 23:23:40|8302.9|8301.4|8302.7|8301.2|8302.9|8301.4|8302.7|8301.2|9
1650497030000|2022-04-20 23:23:50|8302.6|8301.1|8302.7|8301.2|8302.7|8301.2|8302.6|8301.1|4
1650497040000|2022-04-20 23:24:00|8302.6|8301.1|8302.7|8301.2|8302.7|8301.2|8302.6|8301.1|10
1650497050000|2022-04-20 23:24:10|8302.9|8301.4|8303.4|8301.9|8303.4|8301.9|8302.9|8301.4|10
1650497060000|2022-04-20 23:24:20|8303.5|8302|8303.2|8301.7|8303.6|8302.1|8303.2|8301.7|18
1650497070000|2022-04-20 23:24:30|8303.3|8301.8|8303.3|8301.8|8303.3|8301.8|8303.2|8301.7|5
1650497080000|2022-04-20 23:24:40|8303.4|8301.9|8303.3|8301.8|8303.4|8301.9|8303.1|8301.6|6
1650497090000|2022-04-20 23:24:50|8303.1|8301.6|8303.1|8301.6|8303.2|8301.7|8303.1|8301.6|3
1650497100000|2022-04-20 23:25:00|8303.2|8301.7|8303.1|8301.6|8303.3|8301.8|8303.1|8301.6|5
1650497110000|2022-04-20 23:25:10|8303.2|8301.7|8303.2|8301.7|8303.3|8301.8|8303.1|8301.6|4
1650497120000|2022-04-20 23:25:20|8303.3|8301.8|8303.1|8301.6|8303.3|8301.8|8303.1|8301.6|5
1650497130000|2022-04-20 23:25:30|8303.2|8301.7|8303.3|8301.8|8303.5|8302|8303.2|8301.7|13
1650497140000|2022-04-20 23:25:40|8303.4|8301.9|8303.3|8301.8|8303.4|8301.9|8303.3|8301.8|2
1650497150000|2022-04-20 23:25:50|8303.2|8301.7|8303.4|8301.9|8303.4|8301.9|8303.2|8301.7|3
1650497170000|2022-04-20 23:26:10|8303.5|8302|8303|8301.5|8303.5|8302|8302.9|8301.4|7
1650497180000|2022-04-20 23:26:20|8302.9|8301.4|8303|8301.5|8303.1|8301.6|8302.9|8301.4|8
1650497190000|2022-04-20 23:26:30|8302.9|8301.4|8303.1|8301.6|8303.1|8301.6|8302.9|8301.4|7
1650497200000|2022-04-20 23:26:40|8303|8301.5|8302.9|8301.4|8303|8301.5|8302.9|8301.4|2
1650497210000|2022-04-20 23:26:50|8303.1|8301.6|8303|8301.5|8303.1|8301.6|8302.7|8301.2|7
1650497220000|2022-04-20 23:27:00|8303.2|8301.7|8302.9|8301.4|8303.2|8301.7|8302.8|8301.3|8
1650497230000|2022-04-20 23:27:10|8302.8|8301.3|8302.9|8301.4|8302.9|8301.4|8302.8|8301.3|4
1650497240000|2022-04-20 23:27:20|8302.8|8301.3|8302.9|8301.4|8302.9|8301.4|8302.8|8301.3|8
1650497250000|2022-04-20 23:27:30|8302.8|8301.3|8302.8|8301.3|8302.9|8301.4|8302.8|8301.3|7
1650497260000|2022-04-20 23:27:40|8302.9|8301.4|8302.6|8301.1|8302.9|8301.4|8302.5|8301|9
1650497270000|2022-04-20 23:27:50|8302.5|8301|8302.8|8301.3|8302.9|8301.4|8302.5|8301|14
1650497280000|2022-04-20 23:28:00|8302.7|8301.2|8302.9|8301.4|8303|8301.5|8302.7|8301.2|14
1650497290000|2022-04-20 23:28:10|8302.8|8301.3|8303|8301.5|8303.1|8301.6|8302.8|8301.3|12
1650497300000|2022-04-20 23:28:20|8303.1|8301.6|8303|8301.5|8303.1|8301.6|8302.9|8301.4|9
1650497310000|2022-04-20 23:28:30|8302.9|8301.4|8303.1|8301.6|8303.2|8301.7|8302.9|8301.4|9
1650497320000|2022-04-20 23:28:40|8302.9|8301.4|8302.9|8301.4|8302.9|8301.4|8302.9|8301.4|1
1650497330000|2022-04-20 23:28:50|8303|8301.5|8302.9|8301.4|8303|8301.5|8302.9|8301.4|2
1650497340000|2022-04-20 23:29:00|8302.8|8301.3|8302.8|8301.3|8303|8301.5|8302.7|8301.2|12
1650497350000|2022-04-20 23:29:10|8302.9|8301.4|8302.7|8301.2|8302.9|8301.4|8302.7|8301.2|23
1650497360000|2022-04-20 23:29:20|8302.8|8301.3|8302.8|8301.3|8302.8|8301.3|8302.7|8301.2|17
1650497370000|2022-04-20 23:29:30|8302.7|8301.2|8302.8|8301.3|8302.8|8301.3|8302.7|8301.2|10
1650497380000|2022-04-20 23:29:40|8302.7|8301.2|8302.8|8301.3|8302.8|8301.3|8302.7|8301.2|10
1650497390000|2022-04-20 23:29:50|8302.9|8301.4|8302.7|8301.2|8302.9|8301.4|8302.6|8301.1|13
1650497400000|2022-04-20 23:30:00|8302.6|8301.1|8302.9|8301.4|8302.9|8301.4|8302.5|8301|19
1650497410000|2022-04-20 23:30:10|8302.8|8301.3|8302.9|8301.4|8302.9|8301.4|8302.8|8301.3|4
1650497420000|2022-04-20 23:30:20|8302.8|8301.3|8302.6|8301.1|8302.8|8301.3|8302.6|8301.1|2
1650497430000|2022-04-20 23:30:30|8302.7|8301.2|8302.9|8301.4|8302.9|8301.4|8302.7|8301.2|3
1650497440000|2022-04-20 23:30:40|8303|8301.5|8302.9|8301.4|8303|8301.5|8302.7|8301.2|6
1650497450000|2022-04-20 23:30:50|8303|8301.5|8302.9|8301.4|8303|8301.5|8302.8|8301.3|10
1650497460000|2022-04-20 23:31:00|8302.8|8301.3|8303.1|8301.6|8303.1|8301.6|8302.8|8301.3|8
1650497470000|2022-04-20 23:31:10|8303.2|8301.7|8303.1|8301.6|8303.2|8301.7|8303.1|8301.6|2
1650497480000|2022-04-20 23:31:20|8303|8301.5|8303|8301.5|8303|8301.5|8303|8301.5|1
1650497490000|2022-04-20 23:31:30|8302.9|8301.4|8303|8301.5|8303.1|8301.6|8302.8|8301.3|11
1650497500000|2022-04-20 23:31:40|8302.9|8301.4|8302.9|8301.4|8303|8301.5|8302.5|8301|28
1650497510000|2022-04-20 23:31:50|8303|8301.5|8302.8|8301.3|8303|8301.5|8302.8|8301.3|3
1650497520000|2022-04-20 23:32:00|8302.7|8301.2|8302.6|8301.1|8302.8|8301.3|8302.5|8301|16
1650497530000|2022-04-20 23:32:10|8302.4|8300.9|8302.4|8300.9|8302.7|8301.2|8302.3|8300.8|16
1650497540000|2022-04-20 23:32:20|8302.5|8301|8302.4|8300.9|8302.5|8301|8302.4|8300.9|10
1650497550000|2022-04-20 23:32:30|8302.5|8301|8302.6|8301.1|8302.6|8301.1|8302.2|8300.7|12
1650497560000|2022-04-20 23:32:40|8302.7|8301.2|8302.6|8301.1|8302.7|8301.2|8302.5|8301|7
1650497570000|2022-04-20 23:32:50|8302.7|8301.2|8302.7|8301.2|8302.7|8301.2|8302.6|8301.1|7
1650497580000|2022-04-20 23:33:00|8302.8|8301.3|8302.7|8301.2|8302.8|8301.3|8302.5|8301|8
1650497590000|2022-04-20 23:33:10|8302.8|8301.3|8302.7|8301.2|8302.8|8301.3|8302.6|8301.1|7
1650497600000|2022-04-20 23:33:20|8302.8|8301.3|8302.8|8301.3|8302.8|8301.3|8302.7|8301.2|3
1650497610000|2022-04-20 23:33:30|8302.7|8301.2|8302.7|8301.2|8302.7|8301.2|8302.7|8301.2|1
1650497620000|2022-04-20 23:33:40|8302.8|8301.3|8302.8|8301.3|8302.9|8301.4|8302.5|8301|13
1650497630000|2022-04-20 23:33:50|8302.9|8301.4|8302.6|8301.1|8303.2|8301.4|8302.6|8300.9|9
1650497640000|2022-04-20 23:34:00|8302.7|8301.2|8302.7|8301.2|8302.8|8301.3|8302.7|8301.2|7
1650497650000|2022-04-20 23:34:10|8302.8|8301.3|8302.7|8301.2|8302.8|8301.3|8302.6|8301.1|12
1650497660000|2022-04-20 23:34:20|8302.8|8301.3|8302.7|8301.2|8302.8|8301.3|8302.6|8301.1|6
1650497670000|2022-04-20 23:34:30|8302.8|8301.3|8302.8|8301.3|8302.8|8301.3|8302.7|8301.2|3
1650497680000|2022-04-20 23:34:40|8302.9|8301.4|8302.8|8301.3|8302.9|8301.4|8302.7|8301.2|4
1650497690000|2022-04-20 23:34:50|8302.9|8301.4|8303.1|8301.6|8303.1|8301.6|8302.8|8301.3|4
1650497700000|2022-04-20 23:35:00|8303|8301.5|8302.7|8301.2|8303|8301.5|8302.5|8301|11
1650497710000|2022-04-20 23:35:10|8302.6|8301.1|8302.7|8301.2|8302.7|8301.2|8302.6|8301.1|4
1650497720000|2022-04-20 23:35:20|8302.6|8301.1|8302.7|8301.2|8302.7|8301.2|8302.6|8301.1|4
1650497730000|2022-04-20 23:35:30|8302.8|8301.3|8302.8|8301.3|8302.8|8301.3|8302.7|8301.2|5
1650497740000|2022-04-20 23:35:40|8302.7|8301.2|8302.9|8301.4|8302.9|8301.4|8302.7|8301.2|3
1650497750000|2022-04-20 23:35:50|8302.8|8301.3|8302.6|8301.1|8302.8|8301.3|8302.4|8300.9|12
1650497760000|2022-04-20 23:36:00|8302.5|8301|8302|8300.5|8302.6|8301.1|8302|8300.5|21
1650497770000|2022-04-20 23:36:10|8302.1|8300.6|8301.9|8300.4|8302.1|8300.6|8301.7|8300.2|16
1650497780000|2022-04-20 23:36:20|8301.8|8300.3|8301.9|8300.4|8301.9|8300.4|8301.6|8300.1|9
1650497790000|2022-04-20 23:36:30|8301.8|8300.3|8301.9|8300.4|8302|8300.5|8301.8|8300.3|9
1650497800000|2022-04-20 23:36:40|8302|8300.5|8302|8300.5|8302|8300.5|8301.8|8300.3|9
1650497810000|2022-04-20 23:36:50|8301.9|8300.4|8301.8|8300.3|8302|8300.5|8301.8|8300.3|12
1650497820000|2022-04-20 23:37:00|8301.9|8300.4|8301.9|8300.4|8301.9|8300.4|8301.8|8300.3|3
1650497830000|2022-04-20 23:37:10|8301.8|8300.3|8301.9|8300.4|8302|8300.5|8301.8|8300.3|8
1650497840000|2022-04-20 23:37:20|8301.8|8300.3|8301.7|8300.2|8301.9|8300.4|8301.7|8300.2|4
1650497850000|2022-04-20 23:37:30|8301.8|8300.3|8301.9|8300.4|8302|8300.5|8301.7|8300.2|15
1650497860000|2022-04-20 23:37:40|8301.8|8300.3|8301.9|8300.4|8302|8300.5|8301.8|8300.3|11
1650497870000|2022-04-20 23:37:50|8301.7|8300.2|8301.9|8300.4|8302|8300.5|8301.7|8300.2|12
1650497880000|2022-04-20 23:38:00|8302|8300.5|8301.8|8300.3|8302|8300.5|8301.7|8300.2|7
1650497890000|2022-04-20 23:38:10|8301.9|8300.4|8302.1|8300.6|8302.1|8300.6|8301.8|8300.3|13
1650497900000|2022-04-20 23:38:20|8302|8300.5|8301.9|8300.4|8302.1|8300.6|8301.9|8300.4|9
1650497910000|2022-04-20 23:38:30|8302|8300.5|8302.1|8300.6|8302.2|8300.7|8301.9|8300.4|8
1650497920000|2022-04-20 23:38:40|8302|8300.5|8302|8300.5|8302.1|8300.6|8302|8300.5|13
1650497930000|2022-04-20 23:38:50|8302.1|8300.6|8302|8300.5|8302.1|8300.6|8302|8300.5|2
1650497940000|2022-04-20 23:39:00|8302.1|8300.6|8302.1|8300.6|8302.1|8300.6|8302|8300.5|5
1650497950000|2022-04-20 23:39:10|8302|8300.5|8302.1|8300.6|8302.1|8300.6|8302|8300.5|6
1650497960000|2022-04-20 23:39:20|8302|8300.5|8302.2|8300.7|8302.4|8300.9|8302|8300.5|9
1650497970000|2022-04-20 23:39:30|8302.3|8300.8|8302.2|8300.7|8302.3|8300.8|8302.1|8300.6|8
1650497980000|2022-04-20 23:39:40|8302.3|8300.8|8302.1|8300.6|8302.3|8300.8|8302.1|8300.6|11
1650497990000|2022-04-20 23:39:50|8302|8300.5|8302|8300.5|8302.1|8300.6|8301.8|8300.3|12
1650498000000|2022-04-20 23:40:00|8301.9|8300.4|8301.9|8300.4|8302|8300.5|8301.8|8300.3|15
1650498010000|2022-04-20 23:40:10|8301.8|8300.3|8301.8|8300.3|8301.8|8300.3|8301.7|8300.2|9
1650498020000|2022-04-20 23:40:20|8301.9|8300.4|8301.9|8300.4|8302|8300.5|8301.8|8300.3|8
1650498030000|2022-04-20 23:40:30|8302|8300.5|8301.9|8300.4|8302|8300.5|8301.9|8300.4|6
1650498040000|2022-04-20 23:40:40|8301.8|8300.3|8301.8|8300.3|8302|8300.5|8301.8|8300.3|10
1650498050000|2022-04-20 23:40:50|8301.9|8300.4|8302|8300.5|8302.1|8300.6|8301.9|8300.4|5
1650498060000|2022-04-20 23:41:00|8302.1|8300.6|8302.1|8300.6|8302.1|8300.6|8302|8300.5|5
1650498070000|2022-04-20 23:41:10|8302|8300.5|8302|8300.5|8302.2|8300.7|8301.9|8300.4|14
1650498080000|2022-04-20 23:41:20|8301.9|8300.4|8302.2|8300.7|8302.3|8300.8|8301.9|8300.4|11
1650498090000|2022-04-20 23:41:30|8302.3|8300.8|8302.3|8300.8|8302.4|8300.9|8302.3|8300.8|15
1650498100000|2022-04-20 23:41:40|8302.4|8300.9|8302.3|8300.8|8302.4|8300.9|8302.2|8300.7|8
1650498110000|2022-04-20 23:41:50|8302.4|8300.9|8302.3|8300.8|8302.4|8300.9|8302.3|8300.8|4
1650498120000|2022-04-20 23:42:00|8302.4|8300.9|8302.3|8300.8|8302.4|8300.9|8302.3|8300.8|2
1650498130000|2022-04-20 23:42:10|8302.2|8300.7|8302.4|8300.9|8302.4|8300.9|8302.2|8300.7|3
1650498140000|2022-04-20 23:42:20|8302.3|8300.8|8302.2|8300.7|8302.3|8300.8|8302.2|8300.7|2
1650498150000|2022-04-20 23:42:30|8302.1|8300.6|8302.1|8300.6|8302.1|8300.6|8301.9|8300.4|15
1650498160000|2022-04-20 23:42:40|8302|8300.5|8302.1|8300.6|8302.1|8300.6|8302|8300.5|4
1650498170000|2022-04-20 23:42:50|8302|8300.5|8302.4|8300.9|8302.5|8301|8302|8300.5|5
1650498180000|2022-04-20 23:43:00|8302.3|8300.8|8302.2|8300.7|8302.3|8300.8|8302.2|8300.7|4
1650498190000|2022-04-20 23:43:10|8302.3|8300.8|8302.3|8300.8|8302.4|8300.9|8302.1|8300.6|9
1650498200000|2022-04-20 23:43:20|8302.2|8300.7|8302.5|8301|8302.5|8301|8302.2|8300.7|8
1650498210000|2022-04-20 23:43:30|8302.4|8300.9|8302.4|8300.9|8302.5|8301|8302.4|8300.9|3
1650498220000|2022-04-20 23:43:40|8302.3|8300.8|8302.3|8300.8|8302.4|8300.9|8302.1|8300.6|17
1650498230000|2022-04-20 23:43:50|8302.2|8300.7|8302.4|8300.9|8302.5|8301|8302.2|8300.7|12
1650498240000|2022-04-20 23:44:00|8302.3|8300.8|8302.8|8301.3|8302.9|8301.4|8302.3|8300.8|20
1650498250000|2022-04-20 23:44:10|8302.7|8301.2|8302.8|8301.3|8302.8|8301.3|8302.7|8301.2|4
1650498260000|2022-04-20 23:44:20|8302.9|8301.4|8302.8|8301.3|8302.9|8301.4|8302.8|8301.3|8
1650498270000|2022-04-20 23:44:30|8302.9|8301.4|8302.8|8301.3|8302.9|8301.4|8302.8|8301.3|4
1650498280000|2022-04-20 23:44:40|8302.9|8301.4|8302.9|8301.4|8302.9|8301.4|8302.8|8301.3|3
1650498290000|2022-04-20 23:44:50|8302.8|8301.3|8302.8|8301.3|8303|8301.5|8302.7|8301.2|14
1650498300000|2022-04-20 23:45:00|8302.7|8301.2|8302.5|8301|8302.7|8301.2|8302.4|8300.9|16
1650498310000|2022-04-20 23:45:10|8302.6|8301.1|8302.6|8301.1|8302.7|8301.2|8302.5|8301|7
1650498340000|2022-04-20 23:45:40|8302.7|8301.2|8302.9|8301.4|8302.9|8301.4|8302.6|8301.1|21
1650498350000|2022-04-20 23:45:50|8302.8|8301.3|8302.9|8301.4|8303|8301.5|8302.8|8301.3|16
1650498360000|2022-04-20 23:46:00|8303|8301.5|8303|8301.5|8303|8301.5|8302.9|8301.4|5
1650498370000|2022-04-20 23:46:10|8303.1|8301.6|8303|8301.5|8303.1|8301.6|8302.8|8301.3|16
1650498380000|2022-04-20 23:46:20|8302.9|8301.4|8303.1|8301.6|8303.1|8301.6|8302.9|8301.4|5
1650498390000|2022-04-20 23:46:30|8303.2|8301.7|8303.9|8302.4|8304|8302.5|8303|8301.5|24
1650498400000|2022-04-20 23:46:40|8303.6|8302.7|8304|8302.5|8304|8302.8|8303.5|8302.3|18
1650498410000|2022-04-20 23:46:50|8304.1|8302.6|8304|8302.5|8304.1|8302.6|8304|8302.5|4
1650498420000|2022-04-20 23:47:00|8304.1|8302.6|8303.8|8302.3|8304.1|8302.6|8303.8|8302.3|9
1650498430000|2022-04-20 23:47:10|8303.9|8302.4|8303.9|8302.4|8303.9|8302.4|8303.9|8302.4|1
1650498440000|2022-04-20 23:47:20|8303.8|8302.3|8303.8|8302.3|8303.8|8302.3|8303.8|8302.3|1
1650498450000|2022-04-20 23:47:30|8303.4|8302.5|8303.3|8301.8|8303.6|8302.5|8303.3|8301.8|5
1650498460000|2022-04-20 23:47:40|8303.4|8301.9|8303.2|8302.3|8303.4|8302.3|8303.1|8301.9|3
1650498470000|2022-04-20 23:47:50|8303.1|8302.2|8303.4|8301.9|8303.4|8302.2|8303.1|8301.9|2
1650498480000|2022-04-20 23:48:00|8303.1|8302.2|8303.2|8302.3|8303.2|8302.3|8303.1|8302.2|6
1650498490000|2022-04-20 23:48:10|8303.1|8302.2|8303.5|8302.6|8303.6|8302.6|8303.1|8301.9|14
1650498500000|2022-04-20 23:48:20|8303.7|8302.2|8303.6|8302.1|8303.8|8302.6|8303.4|8302.1|10
1650498510000|2022-04-20 23:48:30|8303.7|8302.2|8303.6|8302.1|8303.7|8302.2|8303.6|8302.1|6
1650498540000|2022-04-20 23:49:00|8303.5|8302|8303.3|8301.8|8303.5|8302|8303.3|8301.8|7
1650498550000|2022-04-20 23:49:10|8303.2|8301.7|8303.2|8301.7|8303.2|8301.7|8303.2|8301.7|1
1650498560000|2022-04-20 23:49:20|8303.3|8301.8|8303.3|8301.8|8303.4|8301.9|8303.3|8301.8|5
1650498570000|2022-04-20 23:49:30|8303.4|8301.9|8303.4|8301.9|8303.4|8301.9|8303.3|8301.8|15
1650498580000|2022-04-20 23:49:40|8303.3|8301.8|8303.4|8301.9|8303.4|8301.9|8303.3|8301.8|2
1650498590000|2022-04-20 23:49:50|8303.5|8302|8303.5|8302|8303.5|8302|8303.4|8301.9|5
1650498600000|2022-04-20 23:50:00|8303.6|8302.1|8303.6|8302.1|8303.6|8302.1|8303.5|8302|5
1650498610000|2022-04-20 23:50:10|8303.7|8302.2|8303.5|8302|8303.7|8302.2|8303.4|8301.9|14
1650498620000|2022-04-20 23:50:20|8303.4|8301.9|8303.5|8302|8303.7|8302.2|8303.4|8301.9|17
1650498630000|2022-04-20 23:50:30|8303.6|8302.1|8303.5|8302|8303.6|8302.1|8303.3|8301.8|8
1650498640000|2022-04-20 23:50:40|8303.4|8301.9|8303.5|8302|8303.5|8302|8303.4|8301.9|8
1650498650000|2022-04-20 23:50:50|8303.6|8302.1|8303.5|8302|8303.6|8302.1|8303.5|8302|2
1650498660000|2022-04-20 23:51:00|8303.6|8302.1|8303.6|8302.1|8303.7|8302.2|8303.5|8302|7
1650498670000|2022-04-20 23:51:10|8303.7|8302.2|8303.5|8302|8303.8|8302.3|8303.4|8301.9|10
1650498680000|2022-04-20 23:51:20|8303.4|8301.9|8303.5|8302|8303.5|8302|8303.3|8301.8|12
1650498690000|2022-04-20 23:51:30|8303.4|8301.9|8303.4|8301.9|8303.5|8302|8303.4|8301.9|3
1650498700000|2022-04-20 23:51:40|8303.5|8302|8303.4|8301.9|8303.5|8302|8303.2|8301.7|11
1650498710000|2022-04-20 23:51:50|8303.5|8302|8303.4|8301.9|8303.5|8302|8303.2|8301.7|17
1650498720000|2022-04-20 23:52:00|8303.3|8301.8|8303.3|8301.8|8303.3|8301.8|8303.1|8301.6|7
1650498730000|2022-04-20 23:52:10|8303.4|8301.9|8303.2|8301.7|8303.4|8301.9|8303.1|8301.6|9
1650498740000|2022-04-20 23:52:20|8303.1|8301.6|8303|8301.5|8303.1|8301.6|8303|8301.5|8
1650498750000|2022-04-20 23:52:30|8303.1|8301.6|8303.1|8301.6|8303.1|8301.6|8303|8301.5|11
1650498760000|2022-04-20 23:52:40|8303|8301.5|8303.1|8301.6|8303.1|8301.6|8303|8301.5|4
1650498780000|2022-04-20 23:53:00|8303|8301.5|8303|8301.5|8303.1|8301.6|8303|8301.5|5
1650498790000|2022-04-20 23:53:10|8303.1|8301.6|8303|8301.5|8303.1|8301.6|8303|8301.5|4
1650498800000|2022-04-20 23:53:20|8303.1|8301.6|8302.8|8301.3|8303.1|8301.6|8302.7|8301.2|15
1650498810000|2022-04-20 23:53:30|8302.7|8301.2|8302.6|8301.1|8302.8|8301.3|8302.6|8301.1|4
1650498820000|2022-04-20 23:53:40|8302.7|8301.2|8302.7|8301.2|8302.8|8301.3|8302.7|8301.2|5
1650498830000|2022-04-20 23:53:50|8302.8|8301.3|8302.8|8301.3|8302.9|8301.4|8302.7|8301.2|11
1650498840000|2022-04-20 23:54:00|8302.7|8301.2|8302.5|8301|8302.8|8301.3|8302.5|8301|16
1650498850000|2022-04-20 23:54:10|8302.6|8301.1|8302.8|8301.3|8302.8|8301.3|8302.6|8301.1|5
1650498860000|2022-04-20 23:54:20|8302.7|8301.2|8302.8|8301.3|8302.8|8301.3|8302.7|8301.2|4
1650498870000|2022-04-20 23:54:30|8302.7|8301.2|8302.8|8301.3|8302.8|8301.3|8302.7|8301.2|4
1650498880000|2022-04-20 23:54:40|8302.7|8301.2|8302.7|8301.2|8302.8|8301.3|8302.7|8301.2|3
1650498890000|2022-04-20 23:54:50|8302.6|8301.1|8302.9|8301.4|8302.9|8301.4|8302.6|8301.1|11
1650498900000|2022-04-20 23:55:00|8303|8301.5|8302.8|8301.3|8303.1|8301.6|8302.6|8301.1|15
1650498910000|2022-04-20 23:55:10|8302.7|8301.2|8303.1|8301.6|8303.1|8301.6|8302.7|8301.2|10
1650498920000|2022-04-20 23:55:20|8303|8301.5|8303.1|8301.6|8303.2|8301.7|8303|8301.5|8
1650498930000|2022-04-20 23:55:30|8303.2|8301.7|8303.3|8301.8|8303.3|8301.8|8303|8301.5|11
1650498940000|2022-04-20 23:55:40|8303.4|8301.9|8303.1|8301.6|8303.4|8301.9|8303.1|8301.6|6
1650498950000|2022-04-20 23:55:50|8303.2|8301.7|8303|8301.5|8303.2|8301.7|8302.9|8301.4|10
1650498960000|2022-04-20 23:56:00|8302.9|8301.4|8302.9|8301.4|8303|8301.5|8302.9|8301.4|5
1650498970000|2022-04-20 23:56:10|8303.1|8301.6|8303.3|8301.8|8303.3|8301.8|8303.1|8301.6|11
1650498980000|2022-04-20 23:56:20|8303.4|8301.9|8303.4|8301.9|8303.5|8302|8303.3|8301.8|5
1650498990000|2022-04-20 23:56:30|8303.3|8301.8|8303.2|8301.7|8303.4|8301.9|8303.2|8301.7|6
1650499000000|2022-04-20 23:56:40|8303.3|8301.8|8303.1|8301.6|8303.3|8301.8|8303|8301.5|11
1650499010000|2022-04-20 23:56:50|8303|8301.5|8303|8301.5|8303.1|8301.6|8302.8|8301.3|10
1650499020000|2022-04-20 23:57:00|8303.1|8301.6|8302.9|8301.4|8303.1|8301.6|8302.9|8301.4|7
1650499030000|2022-04-20 23:57:10|8302.6|8301.7|8303.1|8301.6|8303.2|8301.9|8302.5|8301.4|15
1650499040000|2022-04-20 23:57:20|8303.2|8301.7|8303.1|8301.6|8303.2|8302|8302.7|8301.5|9
1650499050000|2022-04-20 23:57:30|8303.2|8301.7|8302.8|8301.3|8303.2|8301.7|8302.8|8301.3|10
1650499060000|2022-04-20 23:57:40|8302.9|8301.4|8302.7|8301.8|8303|8301.8|8302.7|8301.3|5
1650499070000|2022-04-20 23:57:50|8302.9|8301.4|8302.9|8301.4|8303|8301.5|8302.9|8301.4|3
1650499080000|2022-04-20 23:58:00|8303|8301.5|8302.9|8301.4|8303|8301.5|8302.9|8301.4|2
1650499090000|2022-04-20 23:58:10|8303|8301.5|8302.9|8301.4|8303|8301.5|8302.9|8301.4|2
1650499110000|2022-04-20 23:58:30|8303|8301.5|8303.1|8301.6|8303.1|8301.6|8302.9|8301.4|6
1650499120000|2022-04-20 23:58:40|8303.2|8301.7|8303.1|8301.6|8303.2|8301.7|8303|8301.5|4
1650499130000|2022-04-20 23:58:50|8303|8301.5|8303.1|8301.6|8303.1|8301.6|8303|8301.5|2
1650499140000|2022-04-20 23:59:00|8303.2|8301.7|8302.9|8301.4|8303.2|8301.8|8302.6|8301.4|9
1650499150000|2022-04-20 23:59:10|8303|8301.5|8303|8301.5|8303.1|8301.6|8302.9|8301.4|7
1650499160000|2022-04-20 23:59:20|8302.8|8301.9|8303|8301.5|8303.1|8301.9|8302.7|8301.4|11
1650499170000|2022-04-20 23:59:30|8302.9|8301.4|8303|8301.5|8303.1|8301.6|8302.9|8301.4|4
1650499180000|2022-04-20 23:59:40|8303.1|8301.6|8303|8301.5|8303.1|8301.6|8303|8301.5|6
1650499190000|2022-04-20 23:59:50|8303.1|8301.6|8302.9|8301.4|8303.1|8301.6|8302.7|8301.2|6
1650499200000|2022-04-21 00:00:00|8303|8301.5|8302.8|8301.9|8303.5|8302.2|8302.8|8301.5|32
1650499210000|2022-04-21 00:00:10|8302.9|8302|8302.9|8302|8303.5|8302.4|8302.9|8301.8|27
1650499220000|2022-04-21 00:00:20|8303|8302.1|8303.6|8302.1|8303.6|8302.4|8303|8301.8|13
1650499230000|2022-04-21 00:00:30|8303.5|8302|8303.7|8302.2|8303.7|8302.4|8303.2|8302|9
1650499240000|2022-04-21 00:00:40|8303.6|8302.1|8303.6|8302.1|8303.8|8302.4|8303.2|8302|16
1650499250000|2022-04-21 00:00:50|8303.5|8302.6|8303.5|8302.6|8304|8302.7|8303.4|8302.1|19
1650499260000|2022-04-21 00:01:00|8303.6|8302.7|8304.1|8302.6|8304.1|8303.1|8303.4|8302.3|27
1650499270000|2022-04-21 00:01:10|8304|8302.5|8303.9|8303|8304.1|8303.1|8303.9|8302.4|18
1650499280000|2022-04-21 00:01:20|8304.5|8302.9|8304.1|8302.6|8304.5|8303.4|8304|8302.5|21
1650499290000|2022-04-21 00:01:30|8304|8302.5|8304.9|8303.4|8305|8303.9|8304|8302.5|29
1650499300000|2022-04-21 00:01:40|8305|8303.5|8305|8303.5|8305.3|8304.1|8304.9|8303.5|28
1650499310000|2022-04-21 00:01:50|8305.1|8303.6|8305|8304.1|8305.4|8304.2|8304.6|8303.4|33
1650499320000|2022-04-21 00:02:00|8305.1|8304.2|8304.7|8303.2|8305.2|8304.2|8304.7|8303.2|21
1650499330000|2022-04-21 00:02:10|8304.8|8303.3|8304.8|8303.3|8304.9|8303.6|8304.3|8303.1|18
1650499340000|2022-04-21 00:02:20|8304.7|8303.2|8304.8|8303.3|8304.8|8303.3|8304.6|8303.1|8
1650499350000|2022-04-21 00:02:30|8304.7|8303.2|8304.4|8302.9|8304.8|8303.6|8304.4|8302.9|10
1650499360000|2022-04-21 00:02:40|8304.5|8303|8304.6|8303.1|8304.7|8303.2|8304.4|8302.9|9
1650499370000|2022-04-21 00:02:50|8304.5|8303|8304.5|8303|8304.6|8303.5|8304.1|8302.7|30
1650499380000|2022-04-21 00:03:00|8304.4|8302.9|8304.6|8303.1|8304.7|8303.2|8304.4|8302.9|17
1650499390000|2022-04-21 00:03:10|8304.3|8302.8|8304.4|8303.5|8304.6|8303.5|8304.2|8302.7|27
1650499400000|2022-04-21 00:03:20|8304.7|8303.2|8304|8303.1|8304.8|8303.3|8303.9|8302.8|22
1650499410000|2022-04-21 00:03:30|8304.3|8302.8|8304.3|8302.8|8304.3|8303.1|8304|8302.7|7
1650499420000|2022-04-21 00:03:40|8304.2|8302.7|8304.3|8302.8|8304.3|8302.8|8304.2|8302.7|4
1650499430000|2022-04-21 00:03:50|8304.2|8302.7|8304.2|8302.7|8304.3|8302.8|8304.2|8302.7|13
1650499440000|2022-04-21 00:04:00|8304.1|8302.6|8304.1|8302.6|8304.2|8302.7|8304.1|8302.6|3
1650499450000|2022-04-21 00:04:10|8304|8302.5|8304.2|8302.7|8304.3|8302.8|8304|8302.5|15
1650499460000|2022-04-21 00:04:20|8304.1|8302.6|8304|8302.5|8304.1|8302.8|8303.7|8302.4|23
1650499470000|2022-04-21 00:04:30|8303.9|8302.4|8303.7|8302.8|8304|8302.8|8303.7|8302.4|4
1650499480000|2022-04-21 00:04:40|8303.6|8302.7|8303.8|8302.3|8304.1|8303|8303.6|8302.3|14
1650499490000|2022-04-21 00:04:50|8303.9|8302.4|8303.9|8302.4|8303.9|8302.7|8303.5|8302.3|10
1650499500000|2022-04-21 00:05:00|8303.8|8302.3|8303.4|8302.5|8304.1|8302.9|8303.4|8302.3|24
1650499510000|2022-04-21 00:05:10|8303.5|8302.6|8304|8303.1|8304.2|8303.1|8303.4|8302.5|24
1650499520000|2022-04-21 00:05:20|8303.9|8303|8303.8|8302.9|8304|8303.1|8303.8|8302.9|13
1650499530000|2022-04-21 00:05:30|8304|8302.5|8303.9|8303|8304.2|8303|8303.6|8302.5|18
1650499540000|2022-04-21 00:05:40|8303.8|8302.9|8303.6|8302.7|8303.9|8302.9|8303.5|8302.3|10
1650499550000|2022-04-21 00:05:50|8303.5|8302.6|8303.6|8302.7|8303.8|8302.9|8303.5|8302.6|16
1650499560000|2022-04-21 00:06:00|8303.5|8302.6|8303.5|8302.6|8303.6|8302.7|8303.5|8302.6|5
1650499570000|2022-04-21 00:06:10|8303.4|8302.5|8303.3|8302.4|8303.7|8302.6|8303.3|8302.1|12
1650499580000|2022-04-21 00:06:20|8303.4|8302.5|8303.4|8302.5|8303.8|8302.6|8303.3|8302.1|12
1650499590000|2022-04-21 00:06:30|8303.3|8302.4|8303.3|8302.4|8303.4|8302.5|8303.3|8302.4|7
1650499600000|2022-04-21 00:06:40|8303.4|8302.5|8303.8|8302.9|8303.8|8302.9|8303.4|8302.5|10
1650499610000|2022-04-21 00:06:50|8303.7|8302.8|8304.1|8303.2|8304.1|8303.2|8303.6|8302.7|11
1650499620000|2022-04-21 00:07:00|8303.8|8302.9|8303.9|8303|8303.9|8303|8303.8|8302.9|8
1650499630000|2022-04-21 00:07:10|8303.8|8302.9|8303.6|8302.7|8303.8|8302.9|8303.6|8302.7|15
1650499640000|2022-04-21 00:07:20|8303.7|8302.8|8303.7|8302.8|8303.7|8302.8|8303.7|8302.8|1
1650499650000|2022-04-21 00:07:30|8303.6|8302.7|8303.6|8302.7|8303.7|8302.8|8303.6|8302.7|5
1650499660000|2022-04-21 00:07:40|8303.7|8302.8|8303.6|8302.7|8303.7|8302.8|8303.6|8302.7|6
1650499670000|2022-04-21 00:07:50|8303.5|8302.6|8303.4|8302.5|8303.7|8302.6|8303.2|8302.2|15
1650499680000|2022-04-21 00:08:00|8303.3|8302.4|8303.3|8302.4|8303.4|8302.5|8303.1|8302.2|14
1650499690000|2022-04-21 00:08:10|8303.2|8302.3|8303.1|8302.2|8303.3|8302.4|8303|8302.1|7
1650499700000|2022-04-21 00:08:20|8303|8302.1|8303.5|8302.6|8303.6|8302.7|8303|8302.1|17
1650499710000|2022-04-21 00:08:30|8303.4|8302.5|8303.4|8301.9|8303.5|8302.6|8303.1|8301.9|14
1650499720000|2022-04-21 00:08:40|8303.5|8302|8303.1|8302.2|8303.5|8302.3|8303.1|8301.9|5
1650499730000|2022-04-21 00:08:50|8302.9|8302|8303.1|8302.2|8303.3|8302.2|8302.7|8301.7|16
1650499740000|2022-04-21 00:09:00|8303.2|8301.7|8303.4|8301.9|8303.5|8302.2|8302.8|8301.7|30
1650499750000|2022-04-21 00:09:10|8303.5|8302|8303.5|8302|8303.6|8302.3|8303.1|8302|11
1650499760000|2022-04-21 00:09:20|8303.4|8301.9|8303.5|8302.6|8303.7|8302.7|8303.2|8301.9|15
1650499770000|2022-04-21 00:09:30|8303.4|8302.5|8303.6|8302.1|8303.6|8302.6|8303.2|8302|12
1650499780000|2022-04-21 00:09:40|8303.5|8302|8303.6|8302.1|8303.6|8302.1|8303.5|8302|6
1650499790000|2022-04-21 00:09:50|8303.5|8302|8303.2|8302.3|8303.7|8302.5|8303.1|8301.9|22
1650499800000|2022-04-21 00:10:00|8303.3|8302.4|8303.2|8302.3|8303.3|8302.4|8303.2|8302.3|8
1650499810000|2022-04-21 00:10:10|8303.1|8302.2|8303.4|8301.9|8303.5|8302.3|8303.1|8301.9|10
1650499820000|2022-04-21 00:10:20|8303.3|8301.8|8303.5|8302|8303.5|8302|8303.3|8301.8|9
1650499830000|2022-04-21 00:10:30|8303.4|8301.9|8303.6|8302.1|8303.6|8302.1|8303.4|8301.9|9
1650499840000|2022-04-21 00:10:40|8303.4|8301.9|8303.5|8302|8303.6|8302.1|8303.4|8301.9|8
1650499850000|2022-04-21 00:10:50|8303.6|8302.1|8303.4|8301.9|8303.6|8302.1|8303.4|8301.9|10
1650499860000|2022-04-21 00:11:00|8303.5|8302|8303.5|8302|8303.6|8302.1|8303.5|8302|5
1650499870000|2022-04-21 00:11:10|8303.6|8302.1|8303.3|8301.8|8303.6|8302.2|8303.1|8301.8|7
1650499880000|2022-04-21 00:11:20|8303.2|8301.7|8303.7|8302.2|8303.7|8302.6|8303.2|8301.7|19
1650499890000|2022-04-21 00:11:30|8303.4|8302.5|8303.4|8302.5|8303.5|8302.6|8303.3|8302.4|7
1650499900000|2022-04-21 00:11:40|8303.3|8302.4|8303.3|8302.4|8303.3|8302.4|8303.1|8301.8|8
1650499910000|2022-04-21 00:11:50|8303.2|8302.3|8303.2|8302.3|8303.2|8302.3|8303.1|8302.2|5
1650499920000|2022-04-21 00:12:00|8303.1|8302.2|8303.2|8302.3|8303.2|8302.3|8303.1|8302.2|4
1650499930000|2022-04-21 00:12:10|8303.1|8302.2|8303|8302.1|8303.1|8302.2|8303|8302.1|2
1650499940000|2022-04-21 00:12:20|8302.9|8302|8302.8|8301.9|8303.1|8302.2|8302.7|8301.8|6
1650499950000|2022-04-21 00:12:30|8303.1|8301.6|8302.9|8302|8303.2|8302.1|8302.8|8301.5|9
1650499960000|2022-04-21 00:12:40|8302.8|8301.9|8303.2|8302.3|8303.3|8302.4|8302.8|8301.9|9
1650499970000|2022-04-21 00:12:50|8303.5|8302|8303.7|8302.2|8303.7|8302.5|8303.2|8302|16
1650499980000|2022-04-21 00:13:00|8303.8|8302.3|8303.6|8302.1|8303.8|8302.5|8303.4|8302.1|15
1650499990000|2022-04-21 00:13:10|8303.5|8302|8303.7|8302.2|8303.7|8302.4|8303.1|8302|6
1650500000000|2022-04-21 00:13:20|8303.8|8302.3|8303.6|8302.1|8303.8|8302.3|8303.5|8302|7
1650500010000|2022-04-21 00:13:30|8303.5|8302|8303.6|8302.1|8303.6|8302.4|8303.2|8302|14
1650500020000|2022-04-21 00:13:40|8303.5|8302|8303|8302.1|8303.6|8302.2|8302.9|8301.9|11
1650500030000|2022-04-21 00:13:50|8303.1|8302.2|8303|8302.1|8303.1|8302.2|8302.9|8302|6
1650500040000|2022-04-21 00:14:00|8303.1|8302.2|8302.8|8301.9|8303.1|8302.2|8302.7|8301.8|10
1650500050000|2022-04-21 00:14:10|8302.9|8302|8303.1|8302.2|8303.5|8302.4|8302.9|8301.6|25
1650500060000|2022-04-21 00:14:20|8303.2|8302.3|8303|8302.1|8303.5|8302.4|8303|8301.9|17
1650500070000|2022-04-21 00:14:30|8302.8|8301.9|8303.1|8301.6|8303.2|8302.1|8302.8|8301.6|11
1650500080000|2022-04-21 00:14:40|8303.2|8301.7|8302.7|8301.8|8303.2|8301.8|8302.7|8301.5|6
1650500090000|2022-04-21 00:14:50|8302.6|8301.7|8302.9|8301.4|8303.1|8301.8|8302.5|8301.3|16
1650500100000|2022-04-21 00:15:00|8303|8301.5|8303.3|8301.8|8303.3|8302.1|8302.9|8301.5|13
1650500110000|2022-04-21 00:15:10|8303.2|8301.7|8303.8|8302.3|8303.8|8302.4|8302.9|8301.7|13
1650500120000|2022-04-21 00:15:20|8303.7|8302.2|8303|8302.1|8303.8|8302.3|8302.9|8302|18
1650500130000|2022-04-21 00:15:30|8302.7|8301.8|8302.6|8301.7|8302.8|8301.9|8302.4|8301.5|11
1650500140000|2022-04-21 00:15:40|8302.8|8301.9|8303|8301.5|8303.1|8301.9|8302.7|8301.5|7
1650500150000|2022-04-21 00:15:50|8302.9|8301.4|8303.2|8301.7|8303.3|8301.9|8302.1|8301.2|28
1650500160000|2022-04-21 00:16:00|8303.3|8301.8|8303.3|8301.8|8303.6|8302.3|8303|8301.7|22
1650500170000|2022-04-21 00:16:10|8303.2|8301.7|8303.2|8301.7|8303.3|8301.8|8303.2|8301.7|5
1650500180000|2022-04-21 00:16:20|8303.1|8301.6|8303.2|8301.7|8303.3|8301.8|8303.1|8301.6|10
1650500190000|2022-04-21 00:16:30|8303.1|8301.6|8303.5|8302|8303.5|8302|8302.9|8301.5|21
1650500200000|2022-04-21 00:16:40|8303.4|8301.9|8303.3|8301.8|8303.4|8302|8302.5|8301.3|16
1650500210000|2022-04-21 00:16:50|8303.2|8301.7|8303.3|8301.8|8303.4|8301.9|8303.2|8301.7|4
1650500220000|2022-04-21 00:17:00|8303.4|8301.9|8303.6|8302.1|8303.6|8302.4|8302.7|8301.5|21
1650500230000|2022-04-21 00:17:10|8303.5|8302|8303.5|8302|8303.6|8302.1|8303.5|8302|11
1650500240000|2022-04-21 00:17:20|8303.6|8302.1|8303.8|8302.3|8303.8|8302.6|8303.5|8302.1|13
1650500250000|2022-04-21 00:17:30|8303.9|8302.4|8304|8302.5|8304.1|8302.8|8303.5|8302.4|9
1650500260000|2022-04-21 00:17:40|8303.9|8303|8304.2|8303.3|8304.4|8303.3|8303.8|8302.7|12
1650500270000|2022-04-21 00:17:50|8304.3|8303.4|8304.3|8303.4|8304.7|8303.5|8304.1|8303|21
1650500280000|2022-04-21 00:18:00|8304.2|8303.3|8304.8|8303.3|8304.9|8303.7|8304.2|8303.1|16
1650500290000|2022-04-21 00:18:10|8304.9|8303.4|8304.5|8303|8304.9|8303.4|8304.5|8303|8
1650500300000|2022-04-21 00:18:20|8304.6|8303.1|8304.7|8303.2|8304.8|8303.3|8304.5|8303|11
1650500310000|2022-04-21 00:18:30|8304.8|8303.3|8304.8|8303.3|8304.8|8303.3|8304.7|8303.2|15
1650500320000|2022-04-21 00:18:40|8304.7|8303.2|8304.7|8303.2|8304.8|8303.3|8304.6|8303.1|11
1650500330000|2022-04-21 00:18:50|8304.6|8303.1|8304.8|8303.3|8304.9|8303.6|8304.4|8303.1|16
1650500340000|2022-04-21 00:19:00|8304.9|8303.4|8304.8|8303.3|8304.9|8303.4|8304.7|8303.2|6
1650500350000|2022-04-21 00:19:10|8304.9|8303.4|8304.8|8303.3|8304.9|8303.4|8304.8|8303.3|6
1650500360000|2022-04-21 00:19:20|8304.9|8303.4|8304.7|8303.2|8304.9|8303.4|8304.7|8303.2|3
1650500370000|2022-04-21 00:19:30|8304.8|8303.3|8304.8|8303.3|8304.8|8303.3|8304.7|8303.2|3
1650500380000|2022-04-21 00:19:40|8304.9|8303.4|8304.8|8303.3|8304.9|8303.4|8304.7|8303.2|7
1650500390000|2022-04-21 00:19:50|8305.2|8303.7|8305.2|8303.7|8305.3|8304.1|8304.8|8303.7|10
1650500400000|2022-04-21 00:20:00|8305.1|8303.6|8305.1|8303.6|8305.3|8304.1|8305|8303.6|17
1650500410000|2022-04-21 00:20:10|8305.2|8303.7|8304.9|8303.4|8305.2|8303.7|8304.5|8303.3|9
1650500420000|2022-04-21 00:20:20|8305|8303.5|8305.1|8303.6|8305.2|8304|8304.7|8303.4|11
1650500430000|2022-04-21 00:20:30|8305|8303.5|8305.2|8303.7|8305.2|8303.7|8305|8303.5|7
1650500440000|2022-04-21 00:20:40|8305.3|8303.8|8304.9|8304|8305.3|8304.1|8304.9|8303.7|8
1650500450000|2022-04-21 00:20:50|8305.3|8303.8|8304.9|8304|8305.3|8304.1|8304.9|8303.5|17
1650500460000|2022-04-21 00:21:00|8305|8304.1|8305.2|8303.7|8305.3|8304.3|8304.8|8303.5|17
1650500470000|2022-04-21 00:21:10|8305.3|8303.8|8305.3|8303.8|8305.4|8304.2|8305|8303.7|10
1650500480000|2022-04-21 00:21:20|8305.4|8303.9|8305.3|8303.8|8305.4|8304.3|8305.1|8303.8|8
1650500490000|2022-04-21 00:21:30|8305.2|8303.7|8304.9|8304|8305.2|8304|8304.8|8303.6|5
1650500500000|2022-04-21 00:21:40|8305|8304.1|8305.1|8303.6|8305.3|8304.2|8304.8|8303.6|17
1650500510000|2022-04-21 00:21:50|8305|8303.5|8304.8|8303.9|8305.3|8304.2|8304.7|8303.5|22
1650500520000|2022-04-21 00:22:00|8304.9|8304|8304.8|8303.9|8305.3|8304.2|8304.8|8303.6|10
1650500530000|2022-04-21 00:22:10|8305|8303.5|8305|8303.5|8305.1|8303.6|8305|8303.5|11
1650500540000|2022-04-21 00:22:20|8305.1|8303.6|8304.5|8303.6|8305.1|8303.7|8304.5|8303.3|12
1650500550000|2022-04-21 00:22:30|8304.6|8303.7|8304.7|8303.2|8304.8|8303.7|8304.4|8303.1|12
1650500560000|2022-04-21 00:22:40|8304.8|8303.3|8304.6|8303.1|8304.8|8303.5|8304.4|8303.1|10
1650500570000|2022-04-21 00:22:50|8304.7|8303.2|8304.5|8303|8304.7|8303.4|8303.8|8302.6|24
1650500580000|2022-04-21 00:23:00|8304.6|8303.1|8304.4|8302.9|8304.6|8303.1|8304.3|8302.8|9
1650500590000|2022-04-21 00:23:10|8304.3|8302.8|8304.5|8303.6|8304.7|8303.6|8304.3|8302.8|15
1650500600000|2022-04-21 00:23:20|8304.4|8303.5|8304.6|8303.1|8304.7|8303.6|8304.3|8303.1|12
1650500610000|2022-04-21 00:23:30|8304.5|8303|8303.9|8303|8304.6|8303.4|8303.9|8302.8|16
1650500620000|2022-04-21 00:23:40|8304.2|8302.7|8304.3|8302.8|8304.3|8303.2|8303.9|8302.6|11
1650500630000|2022-04-21 00:23:50|8304.2|8302.7|8304|8302.5|8304.3|8302.8|8304|8302.5|7
1650500640000|2022-04-21 00:24:00|8304.1|8302.6|8304.1|8302.6|8304.2|8302.7|8304.1|8302.6|3
1650500650000|2022-04-21 00:24:10|8304.2|8302.7|8304.2|8302.7|8304.3|8302.8|8304.2|8302.7|3
1650500660000|2022-04-21 00:24:20|8304.3|8302.8|8304.2|8302.7|8304.3|8302.8|8304.2|8302.7|2
1650500670000|2022-04-21 00:24:30|8304.3|8302.8|8304.4|8302.9|8304.5|8303|8304.3|8302.8|6
1650500680000|2022-04-21 00:24:40|8304.3|8302.8|8304.4|8303.5|8304.5|8303.6|8304.1|8302.8|8
1650500690000|2022-04-21 00:24:50|8304.7|8303.2|8304.7|8303.2|8304.9|8303.4|8304.7|8303.2|9
1650500700000|2022-04-21 00:25:00|8304.8|8303.3|8304.5|8303.6|8304.9|8303.7|8304.5|8303.3|8
1650500710000|2022-04-21 00:25:10|8304.8|8303.9|8305|8304.1|8305.3|8304.2|8304.8|8303.6|17
1650500720000|2022-04-21 00:25:20|8304.9|8304|8304.8|8303.9|8305|8304.1|8304.7|8303.8|21
1650500730000|2022-04-21 00:25:30|8304.9|8304|8305.2|8304.3|8305.4|8304.4|8304.9|8303.6|15
1650500740000|2022-04-21 00:25:40|8305.1|8304.2|8305.3|8304.4|8305.3|8304.4|8305.1|8304.2|11
1650500750000|2022-04-21 00:25:50|8305.2|8304.3|8305.2|8304.3|8305.5|8304.5|8305.2|8303.9|14
1650500760000|2022-04-21 00:26:00|8305.3|8304.4|8305.3|8304.4|8305.3|8304.4|8305.2|8304.3|5
1650500770000|2022-04-21 00:26:10|8305.2|8304.3|8305.2|8304.3|8305.5|8304.6|8305.1|8304|13
1650500780000|2022-04-21 00:26:20|8305.1|8304.2|8305.3|8303.8|8305.3|8304.4|8305.1|8303.7|6
1650500790000|2022-04-21 00:26:30|8305.2|8303.7|8305.3|8304.4|8305.4|8304.5|8305.2|8303.7|10
1650500800000|2022-04-21 00:26:40|8305.4|8304.5|8305.2|8303.7|8305.4|8304.5|8305|8303.7|10
1650500810000|2022-04-21 00:26:50|8305.1|8303.6|8304.9|8304|8305.2|8304.1|8304.8|8303.6|14
1650500820000|2022-04-21 00:27:00|8305|8304.1|8305|8304.1|8305.1|8304.2|8304.9|8304|16
1650500830000|2022-04-21 00:27:10|8304.9|8304|8304.9|8304|8305.1|8304.1|8304.8|8303.6|15
1650500840000|2022-04-21 00:27:20|8305|8304.1|8304.9|8304|8305|8304.1|8304.8|8303.9|8
1650500850000|2022-04-21 00:27:30|8304.8|8303.9|8304.2|8303.3|8304.9|8304|8304.2|8303.2|17
1650500860000|2022-04-21 00:27:40|8304.5|8303|8304.6|8303.1|8304.6|8303.1|8304.5|8303|6
1650500870000|2022-04-21 00:27:50|8304.5|8303|8304.6|8303.1|8304.6|8303.1|8304.5|8303|4
1650500880000|2022-04-21 00:28:00|8304.5|8303.6|8304.7|8303.2|8304.8|8303.6|8304.3|8303.2|9
1650500890000|2022-04-21 00:28:10|8304.6|8303.1|8304.3|8303.4|8304.7|8303.5|8304.3|8303|15
1650500900000|2022-04-21 00:28:20|8304.4|8303.5|8304.6|8303.1|8304.6|8303.5|8304.3|8303.1|5
1650500910000|2022-04-21 00:28:30|8304.7|8303.2|8304.7|8303.2|8304.8|8303.3|8304.7|8303.2|3
1650500920000|2022-04-21 00:28:40|8304.3|8303.4|8304.1|8303.2|8304.3|8303.4|8304.1|8303.2|5
1650500930000|2022-04-21 00:28:50|8304.2|8303.3|8304.1|8303.2|8304.2|8303.3|8304.1|8303.2|4
1650500940000|2022-04-21 00:29:00|8304.2|8303.3|8304|8302.5|8304.2|8303.3|8303.7|8302.4|9
1650500950000|2022-04-21 00:29:10|8303.9|8302.4|8304.1|8302.6|8304.2|8302.7|8303.9|8302.4|6
1650500960000|2022-04-21 00:29:20|8304.2|8302.7|8304.1|8302.6|8304.2|8302.7|8304.1|8302.6|2
1650500970000|2022-04-21 00:29:30|8304|8302.5|8304.2|8302.7|8304.2|8302.7|8304|8302.5|5
1650500980000|2022-04-21 00:29:40|8304.3|8302.8|8304.5|8303|8304.5|8303|8304.3|8302.8|9
1650500990000|2022-04-21 00:29:50|8304.6|8303.1|8304.6|8303.1|8304.6|8303.3|8304.2|8303|11
1650501000000|2022-04-21 00:30:00|8304.4|8303.5|8304.7|8303.2|8304.8|8303.6|8304.3|8303|18
1650501010000|2022-04-21 00:30:10|8304.6|8303.1|8304.6|8303.1|8304.7|8303.2|8304.5|8303|13
1650501020000|2022-04-21 00:30:20|8304.7|8303.2|8304.7|8303.2|8304.7|8303.2|8304.6|8303.1|3
1650501030000|2022-04-21 00:30:30|8304.6|8303.1|8304.3|8303.4|8304.6|8303.5|8304.3|8303.1|3
1650501040000|2022-04-21 00:30:40|8304.4|8303.5|8304.4|8302.9|8304.5|8303.6|8304.1|8302.9|19
1650501050000|2022-04-21 00:30:50|8304.5|8303|8303.7|8302.8|8304.5|8303.2|8303.7|8302.8|15
1650501060000|2022-04-21 00:31:00|8303.8|8302.9|8303.9|8303|8304.1|8303|8303.7|8302.5|17
1650501070000|2022-04-21 00:31:10|8304.2|8302.7|8304.2|8302.7|8304.3|8302.8|8304.1|8302.6|5
1650501080000|2022-04-21 00:31:20|8304.1|8302.6|8304|8303.1|8304.4|8303.3|8303.8|8302.6|21
1650501090000|2022-04-21 00:31:30|8304.4|8302.9|8304|8303.1|8304.4|8303.3|8303.9|8302.9|6
1650501100000|2022-04-21 00:31:40|8304.2|8303.3|8303.9|8303|8304.2|8303.3|8303.7|8302.6|19
1650501110000|2022-04-21 00:31:50|8304|8303.1|8303.9|8303|8304|8303.1|8303.9|8303|2
1650501120000|2022-04-21 00:32:00|8304|8303.1|8304.1|8303.2|8304.2|8303.3|8303.9|8303|9
1650501130000|2022-04-21 00:32:10|8304.4|8302.9|8304.2|8303.3|8304.8|8303.6|8304.2|8302.9|21
1650501140000|2022-04-21 00:32:20|8304.4|8303.5|8304.7|8303.8|8304.8|8303.9|8304.4|8303.5|22
1650501150000|2022-04-21 00:32:30|8304.8|8303.9|8304.9|8304|8304.9|8304|8304.6|8303.7|17
1650501160000|2022-04-21 00:32:40|8304.8|8303.9|8304.7|8303.8|8304.8|8303.9|8304.7|8303.8|4
1650501170000|2022-04-21 00:32:50|8304.8|8303.9|8304.7|8303.8|8305|8304.1|8304.6|8303.7|7
1650501180000|2022-04-21 00:33:00|8304.6|8303.7|8305|8303.5|8305|8303.8|8304.6|8303.4|8
1650501190000|2022-04-21 00:33:10|8304.7|8303.8|8305.1|8303.6|8305.1|8303.9|8304.6|8303.6|10
1650501200000|2022-04-21 00:33:20|8305|8303.5|8304.5|8303.6|8305.1|8303.8|8304.4|8303.5|13
1650501210000|2022-04-21 00:33:30|8304.6|8303.7|8304.5|8303.6|8304.7|8303.8|8304.5|8303.6|10
1650501220000|2022-04-21 00:33:40|8304.6|8303.7|8304.6|8303.7|8304.6|8303.7|8304.6|8303.7|1
1650501230000|2022-04-21 00:33:50|8304.3|8303.4|8304.3|8303.4|8304.4|8303.5|8304.2|8303.3|15
1650501240000|2022-04-21 00:34:00|8304.4|8303.5|8303.2|8302.3|8304.6|8303.7|8303.2|8302.3|24
1650501250000|2022-04-21 00:34:10|8303.4|8302.5|8303.9|8303|8304.3|8303.1|8303.3|8302.4|27
1650501260000|2022-04-21 00:34:20|8304.2|8302.7|8304.2|8302.7|8304.3|8302.8|8304.1|8302.6|11
1650501270000|2022-04-21 00:34:30|8304.1|8302.6|8303.8|8302.9|8304.1|8303.1|8303.8|8302.6|13
1650501280000|2022-04-21 00:34:40|8303.9|8303|8304|8303.1|8304.3|8303.2|8303.6|8302.7|17
1650501290000|2022-04-21 00:34:50|8304.1|8303.2|8304.2|8303.3|8304.3|8303.3|8303.8|8302.7|25
1650501300000|2022-04-21 00:35:00|8304.1|8303.2|8304.2|8303.3|8304.3|8303.4|8304|8303.1|21
1650501310000|2022-04-21 00:35:10|8304.1|8303.2|8304.1|8303.2|8304.2|8303.3|8304.1|8303.2|17
1650501320000|2022-04-21 00:35:20|8304|8303.1|8303.9|8302.4|8304.3|8303.2|8303.6|8302.4|12
1650501330000|2022-04-21 00:35:30|8304|8302.5|8303.7|8302.8|8304.1|8303|8303.6|8302.3|16
1650501340000|2022-04-21 00:35:40|8303.6|8302.7|8303.7|8302.8|8303.9|8303|8303.6|8302.7|5
1650501350000|2022-04-21 00:35:50|8303.8|8302.9|8303.6|8302.7|8304|8303.1|8303.5|8302.6|18
1650501360000|2022-04-21 00:36:00|8303.4|8302.5|8303.7|8302.8|8304.1|8303|8303.3|8302.3|22
1650501370000|2022-04-21 00:36:10|8304|8302.5|8303.6|8302.7|8304|8302.9|8303.5|8302.5|8
1650501380000|2022-04-21 00:36:20|8303.7|8302.8|8303.6|8302.7|8303.7|8302.8|8303.6|8302.7|2
1650501390000|2022-04-21 00:36:30|8303.7|8302.8|8303.5|8302.6|8303.7|8302.8|8303.5|8302.6|11
1650501400000|2022-04-21 00:36:40|8303.6|8302.7|8303.8|8302.9|8303.8|8302.9|8303.4|8302.5|18
1650501410000|2022-04-21 00:36:50|8303.7|8302.8|8304.5|8303|8304.5|8303.3|8303.7|8302.7|29
1650501420000|2022-04-21 00:37:00|8304.4|8302.9|8304.7|8303.2|8304.8|8303.3|8304.4|8302.9|14
1650501430000|2022-04-21 00:37:10|8304.6|8303.1|8304.8|8303.3|8304.8|8303.3|8304.6|8303.1|3
1650501440000|2022-04-21 00:37:20|8304.9|8303.4|8304.5|8303.6|8304.9|8303.7|8304.2|8303.3|22
1650501450000|2022-04-21 00:37:30|8304.4|8303.5|8304.6|8303.7|8304.9|8303.8|8304.4|8303.3|25
1650501460000|2022-04-21 00:37:40|8304.5|8303.6|8304.4|8303.5|8304.6|8303.7|8304.4|8303.5|22
1650501470000|2022-04-21 00:37:50|8304.5|8303.6|8304.5|8303.6|8304.8|8303.7|8304.4|8303.2|15
1650501480000|2022-04-21 00:38:00|8304.6|8303.7|8304.9|8304|8305|8304.1|8304.4|8303.5|19
1650501490000|2022-04-21 00:38:10|8305|8304.1|8305.4|8303.9|8305.5|8304.3|8304.9|8303.9|19
1650501500000|2022-04-21 00:38:20|8305.1|8304.2|8305.2|8304.3|8305.3|8304.4|8305.1|8304.2|6
1650501510000|2022-04-21 00:38:30|8305.3|8304.4|8305.2|8304.3|8305.3|8304.4|8305.1|8304.2|4
1650501520000|2022-04-21 00:38:40|8305.1|8304.2|8305.2|8304.3|8305.6|8304.4|8305|8304|16
1650501530000|2022-04-21 00:38:50|8305.1|8304.2|8305.1|8304.2|8305.2|8304.3|8305|8304.1|17
1650501540000|2022-04-21 00:39:00|8305.2|8304.3|8305.5|8304|8305.6|8304.4|8305.1|8304|12
1650501550000|2022-04-21 00:39:10|8305.4|8303.9|8305.5|8304|8305.5|8304|8305.4|8303.9|2
1650501560000|2022-04-21 00:39:20|8305.6|8304.1|8305.4|8304.5|8305.6|8304.6|8305.3|8304.1|8
1650501570000|2022-04-21 00:39:30|8305.5|8304.6|8305.7|8304.2|8305.8|8304.6|8305.4|8304.2|15
1650501580000|2022-04-21 00:39:40|8305.8|8304.3|8305.4|8304.5|8305.9|8304.6|8305.2|8304.2|16
1650501590000|2022-04-21 00:39:50|8305.3|8304.4|8305.5|8304.6|8305.7|8304.6|8305.3|8304.1|11
1650501600000|2022-04-21 00:40:00|8305.6|8304.7|8305.5|8304.6|8305.6|8304.7|8305.4|8304.5|13
1650501610000|2022-04-21 00:40:10|8305.6|8304.7|8305.5|8304.6|8305.6|8304.7|8305.2|8304|13
1650501620000|2022-04-21 00:40:20|8305.6|8304.7|8305.5|8304.6|8305.8|8304.7|8305.4|8304.2|11
1650501630000|2022-04-21 00:40:30|8305.4|8304.5|8305.4|8304.5|8305.5|8304.6|8305.3|8304.4|7
1650501640000|2022-04-21 00:40:40|8305.5|8304.6|8305.7|8304.2|8305.7|8304.6|8305.3|8304.1|6
1650501650000|2022-04-21 00:40:50|8305.5|8304.6|8305.4|8304.5|8305.5|8304.6|8305.4|8304.5|6
1650501660000|2022-04-21 00:41:00|8305.5|8304.6|8305.5|8304.6|8305.5|8304.6|8305.4|8304.5|5
1650501670000|2022-04-21 00:41:10|8305.4|8304.5|8305.8|8304.3|8305.8|8304.6|8305.4|8304.2|6
1650501680000|2022-04-21 00:41:20|8305.2|8304.4|8305.5|8304.6|8305.5|8304.6|8305.2|8304.4|7
1650501690000|2022-04-21 00:41:30|8305.4|8304.5|8305.5|8304.6|8305.5|8304.6|8305.3|8304.4|13
1650501700000|2022-04-21 00:41:40|8305.6|8304.7|8305.5|8304.6|8305.6|8304.7|8305.3|8304.4|12
1650501710000|2022-04-21 00:41:50|8305.4|8304.5|8305.8|8304.3|8305.9|8304.6|8305.4|8304.3|9
1650501720000|2022-04-21 00:42:00|8305.9|8304.4|8305.5|8304.6|8305.9|8304.7|8305.5|8304.4|9
1650501730000|2022-04-21 00:42:10|8305.7|8304.8|8305.9|8304.4|8305.9|8304.8|8305.5|8304.3|13
1650501740000|2022-04-21 00:42:20|8305.8|8304.3|8306|8304.5|8306.1|8305|8305.7|8304.3|15
1650501750000|2022-04-21 00:42:30|8305.9|8304.4|8306|8304.5|8306.1|8304.6|8305.9|8304.4|6
1650501760000|2022-04-21 00:42:40|8306.1|8304.6|8305.6|8304.7|8306.1|8304.8|8305.6|8304.5|9
1650501780000|2022-04-21 00:43:00|8305.7|8304.8|8305.6|8304.7|8305.9|8305|8305.5|8304.3|17
1650501790000|2022-04-21 00:43:10|8305.5|8304.6|8305.7|8304.2|8305.8|8304.6|8305.5|8304.2|5
1650501800000|2022-04-21 00:43:20|8305.6|8304.7|8305.9|8304.4|8306|8304.7|8305.6|8304.3|11
1650501810000|2022-04-21 00:43:30|8306|8304.5|8305.9|8304.4|8306|8304.5|8305.8|8304.3|6
1650501820000|2022-04-21 00:43:40|8305.8|8304.3|8305.7|8304.2|8305.8|8304.3|8305.7|8304.2|2
1650501830000|2022-04-21 00:43:50|8305.8|8304.8|8306.1|8304.6|8306.1|8304.9|8305.7|8304.5|5
1650501840000|2022-04-21 00:44:00|8306|8304.5|8305.9|8304.4|8306|8304.5|8305.9|8304.4|4
1650501850000|2022-04-21 00:44:10|8305.6|8304.7|8305.9|8305|8305.9|8305|8305.5|8304.6|12
1650501870000|2022-04-21 00:44:30|8305.8|8304.9|8305.8|8304.9|8305.9|8305|8305.8|8304.9|3
1650501880000|2022-04-21 00:44:40|8305.6|8304.7|8305.9|8304.4|8306|8304.9|8305.6|8304.4|6
1650501890000|2022-04-21 00:44:50|8306|8304.5|8306.1|8304.6|8306.1|8304.6|8305.9|8304.4|6
1650501900000|2022-04-21 00:45:00|8305.8|8304.9|8305.8|8304.9|8306.2|8304.9|8305.7|8304.5|20
1650501910000|2022-04-21 00:45:10|8305.7|8304.8|8305.8|8304.9|8305.8|8304.9|8305.7|8304.8|4
1650501920000|2022-04-21 00:45:20|8305.9|8305|8305.7|8304.8|8305.9|8305|8305.7|8304.8|5
1650501930000|2022-04-21 00:45:30|8305.8|8304.9|8305.8|8304.9|8305.8|8304.9|8305.8|8304.9|1
1650501940000|2022-04-21 00:45:40|8305.7|8304.8|8306.1|8304.6|8306.1|8304.9|8305.7|8304.5|5
1650501950000|2022-04-21 00:45:50|8305.9|8305|8305.9|8305|8306|8305.1|8305.8|8304.9|18
1650501960000|2022-04-21 00:46:00|8305.8|8304.9|8306.2|8304.7|8306.3|8305.1|8305.6|8304.4|22
1650501970000|2022-04-21 00:46:10|8306.3|8304.8|8306.1|8305.2|8306.3|8305.3|8305.8|8304.6|14
1650501980000|2022-04-21 00:46:20|8306|8305.1|8306|8305.1|8306.4|8305.2|8305.9|8304.7|23
1650501990000|2022-04-21 00:46:30|8306.1|8305.2|8306|8305.1|8306.1|8305.2|8306|8305.1|8
1650502000000|2022-04-21 00:46:40|8306.1|8305.2|8305.9|8305|8306.1|8305.2|8305.9|8305|9
1650502010000|2022-04-21 00:46:50|8306.2|8304.7|8305.9|8305|8306.2|8305|8305.9|8304.6|4
1650502020000|2022-04-21 00:47:00|8305.8|8304.9|8305.9|8305|8305.9|8305|8305.8|8304.9|2
1650502030000|2022-04-21 00:47:10|8305.8|8304.9|8305.8|8304.9|8305.9|8305|8305.8|8304.9|5
1650502040000|2022-04-21 00:47:20|8305.9|8305|8306|8304.5|8306.1|8305|8305.9|8304.5|3
1650502050000|2022-04-21 00:47:30|8305.8|8304.9|8305.6|8304.7|8306|8304.9|8305.5|8304.4|14
1650502060000|2022-04-21 00:47:40|8305.5|8304.6|8305.6|8304.7|8305.7|8304.8|8305.5|8304.6|6
1650502080000|2022-04-21 00:48:00|8305.5|8304.6|8305.9|8304.4|8306|8304.8|8305.5|8304.4|6
1650502090000|2022-04-21 00:48:10|8306|8304.5|8305.8|8304.9|8306|8305|8305.6|8304.5|17
1650502100000|2022-04-21 00:48:20|8305.9|8305|8305.8|8304.9|8305.9|8305|8305.8|8304.9|2
1650502110000|2022-04-21 00:48:30|8305.7|8304.8|8305.8|8304.9|8305.8|8304.9|8305.7|8304.8|2
1650502120000|2022-04-21 00:48:40|8305.9|8305|8305.5|8304.6|8305.9|8305|8305.4|8304.5|21
1650502130000|2022-04-21 00:48:50|8305.6|8304.7|8305.5|8304.6|8305.6|8304.7|8305.5|8304.6|2
1650502140000|2022-04-21 00:49:00|8305.6|8304.7|8305.4|8304.5|8305.6|8304.7|8305.4|8304.5|7
1650502150000|2022-04-21 00:49:10|8305.5|8304.6|8305.5|8304.6|8305.5|8304.6|8305.4|8304.5|5
1650502160000|2022-04-21 00:49:20|8305.4|8304.5|8305.2|8304.3|8305.5|8304.6|8305|8304.1|11
1650502170000|2022-04-21 00:49:30|8305.3|8304.4|8305|8304.1|8305.5|8304.4|8305|8303.9|13
1650502180000|2022-04-21 00:49:40|8305.1|8304.2|8304.9|8304|8305.2|8304.3|8304.8|8303.9|16
1650502190000|2022-04-21 00:49:50|8305|8304.1|8305.2|8303.7|8305.2|8304.3|8304.8|8303.6|22
1650502200000|2022-04-21 00:50:00|8305.1|8303.6|8304.6|8303.7|8305.2|8304.1|8304.6|8303.6|18
1650502210000|2022-04-21 00:50:10|8304.5|8303.6|8304.5|8303.6|8304.7|8303.8|8304.5|8303.6|11
1650502220000|2022-04-21 00:50:20|8304.4|8303.5|8304.3|8303.4|8304.5|8303.6|8304.3|8303.4|8
1650502230000|2022-04-21 00:50:30|8304.4|8303.5|8304.4|8303.5|8304.5|8303.6|8304.3|8303.4|11
1650502240000|2022-04-21 00:50:40|8304.5|8303.6|8304.5|8303.6|8304.6|8303.7|8304.3|8303.4|16
1650502250000|2022-04-21 00:50:50|8304.6|8303.7|8304.4|8302.9|8304.6|8303.7|8304|8302.9|24
1650502260000|2022-04-21 00:51:00|8304.3|8303.4|8304.4|8303.5|8304.7|8303.8|8304.1|8302.9|20
1650502270000|2022-04-21 00:51:10|8304.6|8303.1|8304.2|8303.3|8304.6|8303.7|8304.1|8303.1|18
1650502280000|2022-04-21 00:51:20|8304.3|8303.4|8304.3|8303.4|8304.3|8303.4|8304.1|8303.2|9
1650502290000|2022-04-21 00:51:30|8304.2|8303.3|8304.3|8303.4|8304.3|8303.4|8304|8303.1|17
1650502300000|2022-04-21 00:51:40|8304.2|8303.3|8303.8|8302.9|8304.2|8303.3|8303.6|8302.7|26
1650502310000|2022-04-21 00:51:50|8303.7|8302.8|8303.5|8302.6|8304|8303.1|8303.4|8302.5|15
1650502320000|2022-04-21 00:52:00|8303.4|8302.5|8303.5|8302.6|8303.5|8302.6|8303.2|8302.3|14
1650502330000|2022-04-21 00:52:10|8303.6|8302.7|8303.2|8301.7|8303.6|8302.7|8302.9|8301.7|21
1650502340000|2022-04-21 00:52:20|8303.3|8301.8|8303.8|8302.9|8303.8|8302.9|8303.2|8301.8|24
1650502350000|2022-04-21 00:52:30|8303.7|8302.8|8303.2|8302.3|8304|8303.1|8303.2|8302.3|25
1650502360000|2022-04-21 00:52:40|8303.4|8302.5|8304|8303.1|8304.2|8303.3|8303.3|8302.4|28
1650502370000|2022-04-21 00:52:50|8303.9|8303|8303.7|8302.8|8304.3|8303.2|8303.7|8302.7|29
1650502380000|2022-04-21 00:53:00|8303.8|8302.9|8303.8|8302.9|8304.1|8303.1|8303.6|8302.6|23
1650502390000|2022-04-21 00:53:10|8304.1|8302.6|8303.7|8302.8|8304.2|8303.2|8303.5|8302.6|33
1650502400000|2022-04-21 00:53:20|8303.4|8302.5|8303.3|8302.4|8304.4|8303.2|8303.2|8302.3|37
1650502410000|2022-04-21 00:53:30|8303.2|8302.3|8303.5|8302.6|8304.1|8302.9|8303.1|8302.2|30
1650502420000|2022-04-21 00:53:40|8303.8|8302.3|8303.9|8302.4|8303.9|8302.9|8303.1|8301.9|20
1650502430000|2022-04-21 00:53:50|8303.6|8302.7|8303|8302.1|8303.7|8302.8|8302.9|8301.6|23
1650502440000|2022-04-21 00:54:00|8303.1|8302.2|8303.4|8302.5|8303.6|8302.5|8302.9|8302|26
1650502450000|2022-04-21 00:54:10|8303.5|8302.6|8303.7|8302.8|8303.7|8302.8|8303.3|8302|19
1650502460000|2022-04-21 00:54:20|8303.8|8302.9|8304|8303.1|8304.4|8303.2|8303.7|8302.6|26
1650502470000|2022-04-21 00:54:30|8303.8|8302.9|8304|8303.1|8304.3|8303.4|8303.7|8302.5|32
1650502480000|2022-04-21 00:54:40|8303.9|8303|8303|8302.1|8304|8303.1|8302.8|8301.8|42
1650502490000|2022-04-21 00:54:50|8303.1|8302.2|8303|8301.5|8303.4|8302.5|8302.4|8301|47
1650502500000|2022-04-21 00:55:00|8302.8|8301.3|8303.2|8302.3|8303.5|8302.5|8302.6|8301.1|38
1650502510000|2022-04-21 00:55:10|8303|8302.1|8303|8302.1|8303.1|8302.2|8302.7|8301.8|38
1650502520000|2022-04-21 00:55:20|8302.9|8302|8302.3|8301.4|8303.3|8302|8302.2|8301.1|29
1650502530000|2022-04-21 00:55:30|8302.2|8301.3|8302.1|8301.2|8302.6|8301.7|8302|8300.9|31
1650502540000|2022-04-21 00:55:40|8301.9|8301|8301.4|8300.5|8301.9|8301|8301.2|8300.1|30
1650502550000|2022-04-21 00:55:50|8301.8|8300.3|8301.1|8300.2|8301.8|8300.6|8301|8299.9|26
1650502560000|2022-04-21 00:56:00|8301|8300.1|8301.1|8300.2|8301.4|8300.5|8301|8300.1|23
1650502570000|2022-04-21 00:56:10|8301.3|8300.4|8300.9|8299.4|8301.3|8300.4|8300.7|8299.4|26
1650502580000|2022-04-21 00:56:20|8300.6|8299.7|8301.2|8300.3|8301.6|8300.5|8300.6|8299.7|34
1650502590000|2022-04-21 00:56:30|8301.1|8300.2|8301.1|8300.2|8301.4|8300.5|8300.9|8300|22
1650502600000|2022-04-21 00:56:40|8301|8300.1|8301.5|8300|8301.5|8300.2|8300.6|8299.5|28
1650502610000|2022-04-21 00:56:50|8301.6|8300.1|8300.8|8299.9|8301.6|8300.3|8300.7|8299.8|31
1650502620000|2022-04-21 00:57:00|8300.6|8299.7|8301|8300.1|8301.4|8300.3|8300.6|8299.7|22
1650502630000|2022-04-21 00:57:10|8300.9|8300|8300.8|8299.9|8301.1|8300.2|8300.8|8299.9|22
1650502640000|2022-04-21 00:57:20|8300.7|8299.8|8301.7|8300.2|8301.8|8300.5|8300.7|8299.8|19
1650502650000|2022-04-21 00:57:30|8301.6|8300.1|8301.6|8300.1|8301.8|8300.5|8301.2|8300.1|27
1650502660000|2022-04-21 00:57:40|8301.5|8300|8301.4|8300.5|8301.6|8300.6|8301.2|8300|13
1650502670000|2022-04-21 00:57:50|8301.3|8300.4|8302.3|8300.8|8302.3|8301.1|8301.3|8300.4|17
1650502680000|2022-04-21 00:58:00|8302.2|8300.7|8302.6|8301.7|8302.7|8301.8|8302|8300.7|23
1650502690000|2022-04-21 00:58:10|8302.7|8301.8|8302.7|8301.8|8302.8|8301.9|8302.4|8301.5|14
1650502700000|2022-04-21 00:58:20|8302.6|8301.7|8302.8|8301.9|8303|8302.1|8302.6|8301.3|24
1650502710000|2022-04-21 00:58:30|8302.9|8302|8302.9|8302|8302.9|8302|8302.7|8301.8|15
1650502720000|2022-04-21 00:58:40|8302.8|8301.9|8303.1|8302.2|8303.1|8302.2|8302.8|8301.9|12
1650502730000|2022-04-21 00:58:50|8303|8302.1|8302.5|8301.6|8303.1|8302.2|8302.5|8301.6|22
1650502740000|2022-04-21 00:59:00|8302.6|8301.7|8302.5|8301.6|8302.6|8301.7|8302.5|8301.6|8
1650502750000|2022-04-21 00:59:10|8302.6|8301.7|8302.5|8301.6|8302.7|8301.8|8302.5|8301.6|8
1650502760000|2022-04-21 00:59:20|8302.6|8301.7|8302.5|8301.6|8302.7|8301.7|8302.1|8301.1|24
1650502770000|2022-04-21 00:59:30|8302.4|8301.5|8302.5|8301.6|8302.5|8301.6|8302.4|8301.5|6
1650502780000|2022-04-21 00:59:40|8302.4|8301.5|8302.3|8301.4|8302.7|8301.8|8302.2|8301.1|17
1650502790000|2022-04-21 00:59:50|8302.2|8301.3|8302.3|8300.8|8302.4|8301.3|8301.8|8300.7|26
1650502800000|2022-04-21 01:00:00|8302.2|8300.7|8302.8|8301.9|8303.3|8302.1|8302.1|8300.7|27
1650502810000|2022-04-21 01:00:10|8303|8301.5|8302.4|8301.5|8303|8301.7|8302.4|8301.2|19
1650502820000|2022-04-21 01:00:20|8302.3|8301.4|8302.3|8301.4|8302.4|8301.5|8302.3|8301.4|3
1650502830000|2022-04-21 01:00:30|8302.5|8301.6|8303.1|8301.6|8303.1|8301.9|8302.4|8301.2|36
1650502840000|2022-04-21 01:00:40|8303|8301.5|8303|8301.5|8303.2|8302.1|8302.6|8301.5|16
1650502850000|2022-04-21 01:00:50|8303.1|8301.6|8303.2|8302.3|8303.4|8302.3|8302.7|8301.5|20
1650502860000|2022-04-21 01:01:00|8303.1|8302.2|8303.1|8302.2|8303.4|8302.2|8302.7|8301.6|21
1650502870000|2022-04-21 01:01:10|8302.9|8302|8302.9|8302|8303.3|8302.2|8302.9|8301.7|18
1650502880000|2022-04-21 01:01:20|8303|8302.1|8303|8302.1|8303.5|8302.3|8302.9|8301.8|25
1650502890000|2022-04-21 01:01:30|8302.9|8302|8302.8|8301.3|8303|8302.1|8302.4|8301.2|27
1650502900000|2022-04-21 01:01:40|8302.7|8301.2|8302.8|8301.9|8302.9|8301.9|8302.4|8301.2|21
1650502910000|2022-04-21 01:01:50|8302.7|8301.8|8302.5|8301.6|8302.8|8301.9|8302.5|8301.6|7
1650502920000|2022-04-21 01:02:00|8302.6|8301.7|8302.2|8301.3|8302.6|8301.7|8302.2|8301.3|20
1650502930000|2022-04-21 01:02:10|8302.3|8301.4|8302.3|8301.4|8302.5|8301.6|8302.2|8301|20
1650502940000|2022-04-21 01:02:20|8302.4|8301.5|8302.5|8301.6|8302.7|8301.6|8302.2|8301|16
1650502950000|2022-04-21 01:02:30|8302.4|8301.5|8302.4|8301.5|8302.4|8301.5|8302.3|8301.4|11
1650502960000|2022-04-21 01:02:40|8302.5|8301.6|8302.6|8301.7|8302.6|8301.7|8302.4|8301.5|10
1650502970000|2022-04-21 01:02:50|8302.7|8301.8|8303|8302.1|8303.2|8302.2|8302.5|8301.4|18
1650502980000|2022-04-21 01:03:00|8302.9|8302|8303.3|8301.8|8303.3|8302.2|8302.7|8301.8|18
1650502990000|2022-04-21 01:03:10|8303.2|8301.7|8302.7|8301.8|8303.3|8302.1|8302.7|8301.7|18
1650503000000|2022-04-21 01:03:20|8302.6|8301.7|8302.8|8301.9|8302.8|8301.9|8302.6|8301.7|9
1650503010000|2022-04-21 01:03:30|8302.7|8301.8|8302.9|8301.4|8303|8301.8|8302.5|8301.3|17
1650503020000|2022-04-21 01:03:40|8302.8|8301.3|8302.9|8301.4|8302.9|8301.4|8302.8|8301.3|4
1650503030000|2022-04-21 01:03:50|8302.8|8301.3|8302|8301.1|8302.9|8301.5|8301.8|8300.9|18
1650503040000|2022-04-21 01:04:00|8301.9|8301|8302.4|8301.5|8302.7|8301.5|8301.8|8300.6|25
1650503050000|2022-04-21 01:04:10|8302.5|8301.6|8302.5|8301.6|8302.8|8301.8|8302.4|8301.2|23
1650503060000|2022-04-21 01:04:20|8302.4|8301.5|8302.1|8301.2|8302.6|8301.7|8302.1|8301.1|23
1650503070000|2022-04-21 01:04:30|8302.2|8301.3|8302.3|8301.4|8302.3|8301.4|8302.1|8301.2|20
1650503080000|2022-04-21 01:04:40|8302.2|8301.3|8302.2|8301.3|8302.3|8301.4|8302|8301.1|16
1650503090000|2022-04-21 01:04:50|8302.3|8301.4|8302.2|8301.3|8302.3|8301.4|8302.2|8301.3|8
1650503100000|2022-04-21 01:05:00|8302.3|8301.4|8302.3|8301.4|8302.7|8301.6|8302.2|8301.2|16
1650503110000|2022-04-21 01:05:10|8302.4|8301.5|8302.6|8301.1|8302.7|8301.5|8302.1|8300.9|20
1650503120000|2022-04-21 01:05:20|8302.7|8301.2|8302.3|8301.4|8302.7|8301.5|8302.2|8301.1|11
1650503130000|2022-04-21 01:05:30|8302.4|8301.5|8303.2|8301.7|8303.2|8301.9|8302.3|8301.4|13
1650503140000|2022-04-21 01:05:40|8303.1|8301.6|8302.9|8302|8303.2|8302.1|8302.8|8301.4|23
1650503150000|2022-04-21 01:05:50|8303|8302.1|8303.1|8301.6|8303.2|8302.2|8302.9|8301.6|10
1650503160000|2022-04-21 01:06:00|8303.2|8301.7|8302.7|8301.8|8303.3|8302|8302.7|8301.7|10
1650503170000|2022-04-21 01:06:10|8302.8|8301.9|8303|8301.5|8303.3|8302|8302.6|8301.5|15
1650503180000|2022-04-21 01:06:20|8303.1|8301.6|8302.9|8302|8303.1|8302.1|8302.8|8301.5|9
1650503190000|2022-04-21 01:06:30|8302.8|8301.9|8303.3|8301.8|8303.4|8302.1|8302.7|8301.8|18
1650503200000|2022-04-21 01:06:40|8303.2|8301.7|8303|8302.1|8303.2|8302.2|8303|8301.7|7
1650503210000|2022-04-21 01:06:50|8303.1|8302.2|8303|8302.1|8303.2|8302.2|8302.9|8301.6|12
1650503220000|2022-04-21 01:07:00|8302.9|8302|8303.1|8301.6|8303.1|8302.2|8302.9|8301.5|20
1650503230000|2022-04-21 01:07:10|8303|8301.5|8303|8302.1|8303.1|8302.2|8302.6|8301.5|16
1650503240000|2022-04-21 01:07:20|8303.1|8302.2|8302.9|8302|8303.2|8302.2|8302.9|8301.6|14
1650503250000|2022-04-21 01:07:30|8303|8302.1|8302.9|8302|8303.1|8302.2|8302.9|8302|10
1650503260000|2022-04-21 01:07:40|8303|8302.1|8302.7|8301.8|8303.3|8302.1|8302.7|8301.4|12
1650503270000|2022-04-21 01:07:50|8302.6|8301.7|8302.8|8301.9|8302.8|8301.9|8302.6|8301.7|7
1650503280000|2022-04-21 01:08:00|8302.7|8301.8|8302.6|8301.7|8302.8|8301.9|8302.6|8301.7|10
1650503290000|2022-04-21 01:08:10|8302.7|8301.8|8302.8|8301.9|8302.8|8301.9|8302.6|8301.7|8
1650503300000|2022-04-21 01:08:20|8302.9|8302|8302.9|8302|8303.1|8302|8302.6|8301.6|12
1650503310000|2022-04-21 01:08:30|8303.1|8301.6|8302.8|8301.9|8303.1|8302.1|8302.8|8301.6|6
1650503320000|2022-04-21 01:08:40|8302.7|8301.8|8303|8302.1|8303.2|8302.1|8302.7|8301.5|6
1650503330000|2022-04-21 01:08:50|8303.1|8302.2|8302.7|8301.8|8303.3|8302.2|8302.6|8301.5|28
1650503340000|2022-04-21 01:09:00|8302.8|8301.9|8302.9|8302|8303|8302.1|8302.7|8301.8|12
1650503350000|2022-04-21 01:09:10|8303|8302.1|8303|8302.1|8303|8302.1|8302.9|8302|7
1650503360000|2022-04-21 01:09:20|8302.9|8302|8303.1|8301.6|8303.1|8302.1|8302.7|8301.5|11
1650503370000|2022-04-21 01:09:30|8302.9|8302|8303.2|8301.7|8303.3|8302.1|8302.8|8301.7|14
1650503380000|2022-04-21 01:09:40|8302.7|8301.8|8303.1|8301.6|8303.2|8302|8302.6|8301.4|17
1650503390000|2022-04-21 01:09:50|8303.3|8301.8|8303|8301.5|8303.3|8302|8302.7|8301.4|15
1650503400000|2022-04-21 01:10:00|8302.9|8301.4|8302.6|8301.7|8303|8301.8|8302.5|8301.4|7
1650503410000|2022-04-21 01:10:10|8302.7|8301.8|8302.9|8302|8303.2|8302.1|8302.7|8301.7|20
1650503420000|2022-04-21 01:10:20|8303|8302.1|8303.2|8302.3|8303.2|8302.3|8303|8302.1|13
1650503430000|2022-04-21 01:10:30|8303.1|8302.2|8303.1|8301.6|8303.2|8302.2|8302.7|8301.4|24
1650503440000|2022-04-21 01:10:40|8303|8301.5|8303.4|8301.9|8303.4|8302.2|8303|8301.5|12
1650503450000|2022-04-21 01:10:50|8303.5|8302|8303.2|8302.3|8303.5|8302.3|8302.9|8301.8|18
1650503460000|2022-04-21 01:11:00|8303.1|8302.2|8303.3|8301.8|8303.3|8302.2|8303.1|8301.6|10
1650503470000|2022-04-21 01:11:10|8303.1|8302.2|8302.9|8302|8303.1|8302.2|8302.9|8302|8
1650503480000|2022-04-21 01:11:20|8303|8302.1|8303.2|8302.3|8303.6|8302.4|8303|8302|13
1650503490000|2022-04-21 01:11:30|8302.7|8301.7|8303.2|8301.7|8303.2|8301.9|8302.7|8301.5|7
1650503500000|2022-04-21 01:11:40|8303.1|8301.6|8303.4|8301.9|8303.4|8302.2|8303.1|8301.6|6
1650503510000|2022-04-21 01:11:50|8303.5|8302|8303.2|8301.7|8303.5|8302|8303.2|8301.7|8
1650503520000|2022-04-21 01:12:00|8303.3|8301.8|8303.1|8301.6|8303.3|8302.2|8302.9|8301.6|15
1650503530000|2022-04-21 01:12:10|8303.2|8301.7|8303.1|8301.6|8303.3|8301.8|8303.1|8301.6|6
1650503540000|2022-04-21 01:12:20|8303|8301.5|8303.1|8301.6|8303.3|8302.1|8302.7|8301.5|19
1650503550000|2022-04-21 01:12:30|8303|8301.5|8302.7|8301.8|8303|8301.8|8302.6|8301.5|14
1650503560000|2022-04-21 01:12:40|8302.8|8301.9|8302.7|8301.2|8303.1|8302|8302.4|8301.2|21
1650503570000|2022-04-21 01:12:50|8302.8|8301.3|8302.9|8301.4|8303|8301.5|8302.7|8301.2|8
1650503580000|2022-04-21 01:13:00|8303|8301.5|8302.7|8301.8|8303.1|8302|8302.6|8301.4|15
1650503590000|2022-04-21 01:13:10|8302.6|8301.7|8302.9|8301.4|8303|8301.8|8302.6|8301.4|6
1650503600000|2022-04-21 01:13:20|8303|8301.5|8302.7|8301.8|8303|8301.8|8302.6|8301.4|8
1650503610000|2022-04-21 01:13:30|8303|8301.5|8303.3|8301.8|8303.3|8302.2|8302.7|8301.3|15
1650503620000|2022-04-21 01:13:40|8303.4|8301.9|8303.4|8302.5|8303.6|8302.5|8303|8301.8|19
1650503630000|2022-04-21 01:13:50|8303.5|8302.6|8303.6|8302.1|8303.8|8302.6|8303.4|8302.1|8
1650503640000|2022-04-21 01:14:00|8303.5|8302.6|8303.5|8302|8303.6|8302.6|8303.3|8302|7
1650503650000|2022-04-21 01:14:10|8303.4|8301.9|8303.4|8301.9|8303.5|8302.5|8303.1|8301.9|17
1650503660000|2022-04-21 01:14:20|8303.5|8302|8303.1|8302.2|8303.5|8302.3|8303.1|8302|5
1650503670000|2022-04-21 01:14:30|8303.2|8302.3|8303.3|8302.4|8303.6|8302.5|8303.1|8302|16
1650503680000|2022-04-21 01:14:40|8303.2|8302.3|8303.1|8301.6|8303.5|8302.3|8303|8301.5|26
1650503690000|2022-04-21 01:14:50|8303|8301.5|8303.1|8301.6|8303.2|8301.7|8303|8301.5|8
1650503700000|2022-04-21 01:15:00|8303.2|8301.7|8303.3|8301.8|8303.5|8302|8302.9|8301.6|19
1650503710000|2022-04-21 01:15:10|8303.4|8301.9|8303.3|8301.8|8303.4|8301.9|8303.1|8301.6|19
1650503720000|2022-04-21 01:15:20|8303.4|8301.9|8303.1|8301.6|8303.5|8302.3|8303|8301.5|21
1650503730000|2022-04-21 01:15:30|8303.3|8301.8|8303.1|8301.6|8303.5|8302|8303.1|8301.6|21
1650503740000|2022-04-21 01:15:40|8303|8301.5|8302.8|8301.3|8303|8301.5|8302.5|8301|23
1650503750000|2022-04-21 01:15:50|8302.7|8301.2|8302.8|8301.3|8303.1|8301.9|8302.5|8301.2|24
1650503760000|2022-04-21 01:16:00|8302.5|8301.6|8302.8|8301.3|8303.2|8301.9|8302.5|8301.3|22
1650503770000|2022-04-21 01:16:10|8302.7|8301.2|8303|8301.5|8303|8301.7|8302.4|8301.2|20
1650503780000|2022-04-21 01:16:20|8302.9|8301.4|8303|8301.5|8303.1|8301.7|8302.5|8301.3|16
1650503790000|2022-04-21 01:16:30|8303.1|8301.6|8303|8301.5|8303.1|8301.8|8302.6|8301.4|7
1650503800000|2022-04-21 01:16:40|8302.8|8301.9|8302.8|8301.9|8302.8|8301.9|8302.7|8301.8|3
1650503810000|2022-04-21 01:16:50|8302.7|8301.8|8302.8|8301.3|8303|8301.8|8302.6|8301.3|10
1650503820000|2022-04-21 01:17:00|8302.9|8301.4|8303|8302.1|8303.4|8302.2|8302.7|8301.4|15
1650503830000|2022-04-21 01:17:10|8302.9|8302|8303.1|8302.2|8303.5|8302.2|8302.9|8301.7|11
1650503840000|2022-04-21 01:17:20|8303|8302.1|8303.3|8301.8|8303.5|8302.4|8302.9|8301.8|21
1650503850000|2022-04-21 01:17:30|8303.4|8301.9|8303.3|8302.4|8303.4|8302.4|8303.2|8301.8|7
1650503860000|2022-04-21 01:17:40|8303.4|8302.5|8303.6|8302.7|8303.8|8302.7|8303.1|8302.2|25
1650503870000|2022-04-21 01:17:50|8303.7|8302.8|8304|8303.1|8304.1|8303.2|8303.6|8302.5|13
1650503880000|2022-04-21 01:18:00|8304.2|8302.7|8303.9|8303|8304.4|8303.2|8303.9|8302.7|15
1650503890000|2022-04-21 01:18:10|8304|8303.1|8304.2|8303.3|8304.2|8303.3|8303.9|8303|9
1650503900000|2022-04-21 01:18:20|8304.1|8303.2|8304.3|8302.8|8304.4|8303.2|8304.1|8302.7|17
1650503910000|2022-04-21 01:18:30|8304.4|8302.9|8304.5|8303|8304.6|8303.4|8304.2|8302.9|12
1650503920000|2022-04-21 01:18:40|8304.4|8302.9|8304.4|8303.5|8304.5|8303.5|8304.2|8302.9|11
1650503930000|2022-04-21 01:18:50|8304.3|8303.4|8304.3|8302.8|8304.6|8303.4|8303.9|8302.6|17
1650503940000|2022-04-21 01:19:00|8304.2|8302.7|8303.8|8302.9|8304.2|8303.1|8303.7|8302.5|17
1650503950000|2022-04-21 01:19:10|8303.9|8303|8303.8|8302.9|8304.2|8303|8303.8|8302.6|10
1650503960000|2022-04-21 01:19:20|8303.9|8303|8303.9|8303|8303.9|8303|8303.8|8302.9|5
1650503970000|2022-04-21 01:19:30|8303.8|8302.9|8303.9|8303|8304.2|8303.1|8303.8|8302.7|7
1650503980000|2022-04-21 01:19:40|8303.8|8302.9|8303.9|8302.4|8304.2|8303|8303.6|8302.4|11
1650503990000|2022-04-21 01:19:50|8303.8|8302.3|8303.9|8302.4|8304|8302.8|8303.4|8302.2|15
1650504000000|2022-04-21 01:20:00|8303.8|8302.3|8303.8|8302.3|8303.8|8302.7|8303.5|8302.2|5
1650504010000|2022-04-21 01:20:10|8303.7|8302.2|8303.4|8302.5|8303.8|8302.6|8303.4|8302.2|7
1650504020000|2022-04-21 01:20:20|8303.5|8302.6|8304|8303.1|8304.2|8303.2|8303.5|8302.5|25
1650504030000|2022-04-21 01:20:30|8304.2|8303.3|8304.2|8303.3|8304.6|8303.4|8304.1|8303|15
1650504040000|2022-04-21 01:20:40|8304.1|8303.2|8303.8|8302.9|8304.5|8303.3|8303.8|8302.6|17
1650504050000|2022-04-21 01:20:50|8304|8303.1|8304.2|8302.7|8304.2|8303.1|8303.8|8302.6|10
1650504060000|2022-04-21 01:21:00|8304.1|8302.6|8304.1|8302.6|8304.3|8302.8|8304.1|8302.6|9
1650504070000|2022-04-21 01:21:10|8304.2|8302.7|8303.8|8302.3|8304.2|8303|8303.5|8302.3|14
1650504080000|2022-04-21 01:21:20|8303.9|8302.4|8304.1|8302.6|8304.2|8302.7|8303.9|8302.4|15
1650504090000|2022-04-21 01:21:30|8304|8302.5|8303.7|8302.2|8304|8302.8|8303.6|8302.2|14
1650504100000|2022-04-21 01:21:40|8303.8|8302.3|8303.8|8302.3|8303.9|8302.7|8303.6|8302.2|7
1650504110000|2022-04-21 01:21:50|8303.9|8302.4|8304|8302.5|8304|8302.9|8303.8|8302.4|3
1650504120000|2022-04-21 01:22:00|8303.9|8302.4|8303.8|8302.3|8303.9|8302.7|8303.6|8302.3|6
1650504130000|2022-04-21 01:22:10|8303.7|8302.2|8303.3|8302.4|8303.7|8302.5|8303.2|8302.2|12
1650504140000|2022-04-21 01:22:20|8303.4|8302.5|8303.3|8302.4|8303.7|8302.5|8303.2|8302|12
1650504150000|2022-04-21 01:22:30|8303.6|8302.1|8303.2|8302.3|8303.7|8302.4|8303.1|8301.9|14
1650504160000|2022-04-21 01:22:40|8303.1|8302.2|8303.3|8301.8|8303.4|8302.3|8303.1|8301.8|7
1650504170000|2022-04-21 01:22:50|8303.4|8301.9|8303.4|8301.9|8303.5|8302|8303.3|8301.8|7
1650504180000|2022-04-21 01:23:00|8303.3|8301.8|8303|8302.1|8303.4|8302.2|8302.9|8301.8|12
1650504190000|2022-04-21 01:23:10|8303.3|8301.8|8303|8302.1|8303.3|8302.2|8302.8|8301.7|15
1650504200000|2022-04-21 01:23:20|8303.1|8302.2|8303.1|8302.2|8303.2|8302.3|8303|8302.1|11
1650504210000|2022-04-21 01:23:30|8303.2|8302.3|8303.1|8302.2|8303.2|8302.3|8302.9|8302|7
1650504220000|2022-04-21 01:23:40|8303|8302.1|8302.5|8301.6|8303.3|8302.2|8302.5|8301.6|14
1650504230000|2022-04-21 01:23:50|8302.6|8301.7|8302.7|8301.8|8302.7|8301.8|8302.6|8301.7|2
1650504240000|2022-04-21 01:24:00|8303|8301.5|8303|8301.5|8303|8301.5|8302.9|8301.4|7
1650504250000|2022-04-21 01:24:10|8303.1|8301.6|8302.9|8301.4|8303.1|8301.6|8302.9|8301.4|5
1650504260000|2022-04-21 01:24:20|8303|8301.5|8303|8301.5|8303|8301.8|8302.4|8301.3|16
1650504270000|2022-04-21 01:24:30|8302.9|8301.4|8302.9|8301.4|8303|8301.8|8302.4|8301.4|13
1650504280000|2022-04-21 01:24:40|8303|8301.5|8303|8301.5|8303.1|8301.6|8302.9|8301.4|13
1650504290000|2022-04-21 01:24:50|8303.1|8301.6|8302.8|8301.9|8303.1|8301.9|8302.8|8301.5|8
1650504300000|2022-04-21 01:25:00|8303.1|8301.6|8302.9|8301.4|8303.1|8301.6|8302.9|8301.4|5
1650504310000|2022-04-21 01:25:10|8303|8301.5|8302.9|8302|8303.2|8302.1|8302.7|8301.5|10
1650504320000|2022-04-21 01:25:20|8302.8|8301.9|8302.5|8301.6|8303.1|8302|8302.4|8301.3|13
1650504330000|2022-04-21 01:25:30|8302.4|8301.5|8302.4|8301.5|8302.5|8301.6|8302.4|8301.5|5
1650504340000|2022-04-21 01:25:40|8302.7|8301.2|8302.4|8301.5|8302.7|8301.6|8302.3|8301.1|10
1650504350000|2022-04-21 01:25:50|8302.5|8301.6|8302.5|8301.6|8302.6|8301.7|8302.4|8301.5|11
1650504360000|2022-04-21 01:26:00|8302.4|8301.5|8302.4|8301.5|8302.7|8301.8|8302.4|8301.5|15
1650504370000|2022-04-21 01:26:10|8302.5|8301.6|8302.4|8301.5|8302.8|8301.6|8302.4|8301.2|7
1650504380000|2022-04-21 01:26:20|8302.5|8301.6|8303.1|8301.6|8303.2|8301.8|8302.4|8301.5|11
1650504390000|2022-04-21 01:26:30|8303.2|8301.7|8302.8|8301.9|8303.2|8302|8302.7|8301.6|14
1650504400000|2022-04-21 01:26:40|8302.9|8302|8303.6|8302.1|8303.6|8302.2|8302.8|8301.9|12
1650504410000|2022-04-21 01:26:50|8303.5|8302|8303.3|8301.8|8303.5|8302.1|8302.7|8301.7|10
1650504420000|2022-04-21 01:27:00|8302.9|8302|8303.6|8302.1|8303.7|8302.2|8302.8|8301.6|27
1650504430000|2022-04-21 01:27:10|8303.7|8302.2|8303.8|8302.3|8303.8|8302.3|8303.6|8302.1|10
1650504440000|2022-04-21 01:27:20|8303.7|8302.2|8303.7|8302.2|8303.8|8302.3|8303.7|8302.2|3
1650504450000|2022-04-21 01:27:30|8303.5|8302.6|8304|8302.5|8304.1|8302.9|8303.5|8302.5|12
1650504460000|2022-04-21 01:27:40|8303.9|8302.4|8304|8302.5|8304.1|8302.6|8303.9|8302.4|4
1650504470000|2022-04-21 01:27:50|8303.9|8302.4|8304|8302.5|8304|8302.9|8303.7|8302.3|8
1650504480000|2022-04-21 01:28:00|8303.9|8302.4|8303.8|8302.3|8304|8302.7|8303.5|8302.3|12
1650504490000|2022-04-21 01:28:10|8303.9|8302.4|8303.7|8302.8|8303.9|8303|8303.6|8302.4|10
1650504500000|2022-04-21 01:28:20|8303.6|8302.7|8303.6|8302.7|8303.7|8302.8|8303.6|8302.7|5
1650504510000|2022-04-21 01:28:30|8303.7|8302.8|8303.9|8302.4|8304|8302.8|8303.6|8302.4|5
1650504520000|2022-04-21 01:28:40|8304|8302.5|8304.1|8302.6|8304.3|8302.8|8304|8302.5|22
1650504530000|2022-04-21 01:28:50|8304|8302.5|8303.7|8302.8|8304.1|8302.8|8303.6|8302.5|13
1650504540000|2022-04-21 01:29:00|8303.8|8302.9|8304.3|8302.8|8304.3|8303|8303.7|8302.6|14
1650504550000|2022-04-21 01:29:10|8304.2|8302.7|8304.4|8302.9|8304.5|8303|8304.2|8302.7|13
1650504560000|2022-04-21 01:29:20|8304.3|8302.8|8303.8|8302.9|8304.4|8303.1|8303.8|8302.8|12
1650504570000|2022-04-21 01:29:30|8303.9|8303|8304|8303.1|8304|8303.1|8303.8|8302.9|16
1650504580000|2022-04-21 01:29:40|8304.1|8303.2|8304.3|8302.8|8304.4|8303.2|8303.9|8302.8|14
1650504590000|2022-04-21 01:29:50|8304.2|8303.3|8304.4|8303.5|8304.7|8303.7|8304.2|8303.1|16
1650504600000|2022-04-21 01:30:00|8304.7|8303.2|8304.6|8303.7|8305.2|8304.1|8304.5|8303.2|15
1650504610000|2022-04-21 01:30:10|8304.7|8303.8|8304.8|8303.9|8305|8304|8304.5|8303.3|20
1650504620000|2022-04-21 01:30:20|8304.6|8303.7|8304.7|8303.2|8304.9|8303.8|8304.4|8303.2|19
1650504630000|2022-04-21 01:30:30|8304.8|8303.3|8304.7|8303.2|8304.8|8303.3|8304.7|8303.2|4
1650504640000|2022-04-21 01:30:40|8304.9|8303.4|8304.8|8303.3|8304.9|8303.8|8304.5|8303.2|11
1650504650000|2022-04-21 01:30:50|8304.9|8303.4|8304.8|8303.9|8305.2|8304|8304.7|8303.4|12
1650504660000|2022-04-21 01:31:00|8304.7|8303.8|8304.8|8303.9|8305|8304|8304.6|8303.4|12
1650504670000|2022-04-21 01:31:10|8305.1|8303.6|8304.8|8303.9|8305.1|8303.9|8304.6|8303.4|13
1650504680000|2022-04-21 01:31:20|8304.9|8304|8304.9|8304|8305.2|8304|8304.6|8303.5|26
1650504690000|2022-04-21 01:31:30|8304.8|8303.9|8304.6|8303.7|8304.9|8304|8304.5|8303.6|11
1650504700000|2022-04-21 01:31:40|8304.5|8303.6|8304.2|8303.3|8304.8|8303.8|8304.2|8303.2|24
1650504710000|2022-04-21 01:31:50|8304.1|8303.2|8304.2|8303.3|8304.7|8303.5|8304.1|8303.2|19
1650504720000|2022-04-21 01:32:00|8304|8303.1|8303.4|8302.5|8304.1|8303.2|8303.3|8302.1|30
1650504730000|2022-04-21 01:32:10|8303.3|8302.4|8303.1|8302.2|8303.7|8302.4|8303|8302.1|15
1650504740000|2022-04-21 01:32:20|8303.3|8301.8|8303|8302.1|8303.5|8302.4|8303|8301.8|15
1650504750000|2022-04-21 01:32:30|8303.1|8302.2|8303.1|8302.2|8303.2|8302.3|8303.1|8302.2|5
1650504760000|2022-04-21 01:32:40|8303.2|8302.3|8303.1|8302.2|8303.3|8302.3|8302.9|8301.7|21
1650504770000|2022-04-21 01:32:50|8303|8302.1|8303|8301.5|8303.1|8302.2|8302.6|8301.4|18
1650504780000|2022-04-21 01:33:00|8302.9|8301.4|8302.8|8301.9|8303|8301.9|8302.5|8301.3|14
1650504790000|2022-04-21 01:33:10|8302.7|8301.8|8302.8|8301.9|8303|8301.9|8302.6|8301.4|9
1650504800000|2022-04-21 01:33:20|8302.9|8302|8302.7|8301.8|8303.1|8302.2|8302.7|8301.8|21
1650504810000|2022-04-21 01:33:30|8302.8|8301.9|8302.8|8301.3|8303.1|8302|8302.6|8301.3|29
1650504820000|2022-04-21 01:33:40|8302.9|8301.4|8302.7|8301.8|8303|8302.1|8302.7|8301.4|22
1650504830000|2022-04-21 01:33:50|8302.6|8301.7|8302.3|8301.4|8302.7|8301.8|8302.1|8301.2|19
1650504840000|2022-04-21 01:34:00|8302.4|8301.5|8302.3|8301.4|8302.5|8301.6|8302.2|8301.3|18
1650504850000|2022-04-21 01:34:10|8302.2|8301.3|8302.7|8301.2|8302.7|8301.5|8302.2|8301.1|11
1650504860000|2022-04-21 01:34:20|8302.6|8301.1|8302.6|8301.7|8302.8|8301.8|8302.6|8301.1|9
1650504870000|2022-04-21 01:34:30|8302.7|8301.8|8302.7|8301.8|8302.8|8301.9|8302.6|8301.7|8
1650504880000|2022-04-21 01:34:40|8302.6|8301.7|8302.8|8301.9|8302.9|8302|8302.5|8301.6|20
1650504890000|2022-04-21 01:34:50|8302.9|8302|8303|8301.5|8303|8302.1|8302.5|8301.4|25
1650504900000|2022-04-21 01:35:00|8302.7|8301.8|8303.1|8302.2|8303.8|8302.7|8302.7|8301.8|28
1650504910000|2022-04-21 01:35:10|8303|8302.1|8303.4|8301.9|8303.7|8302.4|8303|8301.9|21
1650504920000|2022-04-21 01:35:20|8303.3|8301.8|8303.3|8301.8|8303.4|8302.1|8302.9|8301.8|16
1650504930000|2022-04-21 01:35:30|8303.2|8301.7|8303|8302.1|8303.4|8302.1|8302.8|8301.7|8
1650504940000|2022-04-21 01:35:40|8303.1|8302.2|8303.3|8301.8|8303.5|8302.2|8303|8301.8|7
1650504950000|2022-04-21 01:35:50|8303.4|8301.9|8303.4|8301.9|8303.4|8301.9|8303.4|8301.9|1
1650504960000|2022-04-21 01:36:00|8303.3|8301.8|8303.5|8302|8303.5|8302|8303.3|8301.8|3
1650504970000|2022-04-21 01:36:10|8303.4|8301.9|8303.5|8302|8303.6|8302.1|8303.4|8301.9|4
1650504980000|2022-04-21 01:36:20|8303.1|8302.2|8303.1|8302.2|8303.3|8302.2|8302.9|8301.7|9
1650504990000|2022-04-21 01:36:30|8303|8302.1|8302.9|8302|8303.3|8302.1|8302.8|8301.7|15
1650505000000|2022-04-21 01:36:40|8302.8|8301.9|8302.9|8301.4|8303.1|8302|8302.5|8301.4|10
1650505010000|2022-04-21 01:36:50|8302.8|8301.3|8302.8|8301.3|8302.9|8301.6|8302.4|8301.2|17
1650505020000|2022-04-21 01:37:00|8302.9|8301.4|8302.5|8301.6|8302.9|8301.6|8302.3|8301.2|15
1650505030000|2022-04-21 01:37:10|8302.8|8301.3|8302.5|8301.6|8302.9|8301.7|8302.4|8301.3|8
1650505040000|2022-04-21 01:37:20|8302.6|8301.7|8303|8301.5|8303.1|8302|8302.6|8301.5|17
1650505050000|2022-04-21 01:37:30|8303.1|8301.6|8303.2|8301.7|8303.3|8302.1|8302.9|8301.6|10
1650505060000|2022-04-21 01:37:40|8303.1|8301.6|8302.9|8302|8303.2|8302|8302.8|8301.5|9
1650505070000|2022-04-21 01:37:50|8303.2|8301.7|8303.3|8301.8|8303.3|8301.8|8303.2|8301.7|12
1650505080000|2022-04-21 01:38:00|8303.4|8301.9|8303|8302.1|8303.4|8302.2|8303|8301.8|7
1650505090000|2022-04-21 01:38:10|8302.9|8302|8303.1|8301.6|8303.2|8302|8302.9|8301.6|3
1650505100000|2022-04-21 01:38:20|8303|8301.5|8302.5|8301.6|8303.1|8301.7|8302.5|8301.3|9
1650505110000|2022-04-21 01:38:30|8302.9|8301.4|8302.3|8301.4|8302.9|8301.5|8302.2|8301|9
1650505120000|2022-04-21 01:38:40|8302.5|8301|8302.3|8301.4|8302.6|8301.6|8302.1|8301|22
1650505130000|2022-04-21 01:38:50|8302.4|8301.5|8302.2|8301.3|8302.4|8301.5|8302.2|8301.3|7
1650505140000|2022-04-21 01:39:00|8302.3|8301.4|8301.9|8301|8302.4|8301.4|8301.9|8300.6|16
1650505150000|2022-04-21 01:39:10|8301.8|8300.9|8302.1|8300.6|8302.2|8301|8301.8|8300.6|6
1650505160000|2022-04-21 01:39:20|8302|8300.5|8301.5|8300.6|8302|8300.9|8301.5|8300.5|21
1650505170000|2022-04-21 01:39:30|8301.4|8300.5|8301.5|8300.6|8301.8|8300.7|8301.4|8300.2|6
1650505180000|2022-04-21 01:39:40|8301.6|8300.7|8302.1|8300.6|8302.1|8300.9|8301.6|8300.5|12
1650505190000|2022-04-21 01:39:50|8301.8|8300.9|8301.8|8300.9|8301.9|8301|8301.7|8300.8|7
1650505200000|2022-04-21 01:40:00|8301.7|8300.8|8301.7|8300.8|8301.9|8301|8301.7|8300.8|17
1650505210000|2022-04-21 01:40:10|8301.6|8300.7|8301.6|8300.7|8301.7|8300.8|8301.6|8300.7|7
1650505220000|2022-04-21 01:40:20|8301.8|8300.9|8301.9|8300.4|8301.9|8301|8301.5|8300.3|14
1650505230000|2022-04-21 01:40:30|8302|8300.5|8302|8300.5|8302|8300.8|8301.6|8300.3|14
1650505240000|2022-04-21 01:40:40|8302.1|8300.6|8301.6|8300.7|8302.1|8300.8|8301.6|8300.5|6
1650505250000|2022-04-21 01:40:50|8301.8|8300.3|8301.8|8300.3|8301.9|8300.4|8301.8|8300.3|3
1650505260000|2022-04-21 01:41:00|8301.6|8300.9|8301.6|8300.7|8301.7|8300.9|8301.6|8300.7|10
1650505270000|2022-04-21 01:41:10|8301.5|8300.6|8301.7|8300.8|8301.8|8300.9|8301.5|8300.6|16
1650505280000|2022-04-21 01:41:20|8301.9|8300.4|8302|8300.5|8302|8300.5|8301.9|8300.4|4
1650505290000|2022-04-21 01:41:30|8301.9|8300.4|8301.8|8300.3|8301.9|8300.7|8301.6|8300.3|9
1650505300000|2022-04-21 01:41:40|8301.9|8300.4|8301.7|8300.2|8301.9|8300.4|8301.7|8300.2|7
1650505310000|2022-04-21 01:41:50|8301.8|8300.3|8301.9|8300.4|8302|8300.8|8301.4|8300.3|14
1650505320000|2022-04-21 01:42:00|8301.7|8300.8|8301.9|8300.4|8301.9|8300.8|8301.5|8300.3|10
1650505330000|2022-04-21 01:42:10|8301.8|8300.3|8301.8|8300.3|8301.9|8300.4|8301.8|8300.3|5
1650505340000|2022-04-21 01:42:20|8301.9|8300.4|8301.7|8300.2|8301.9|8300.4|8301.7|8300.2|11
1650505350000|2022-04-21 01:42:30|8301.8|8300.3|8301.1|8300.2|8301.8|8300.5|8301.1|8300.1|17
1650505360000|2022-04-21 01:42:40|8301.4|8299.9|8302.1|8300.6|8302.3|8301|8301.4|8299.9|21
1650505370000|2022-04-21 01:42:50|8302|8300.5|8301.9|8300.4|8302.1|8300.6|8301.9|8300.4|12
1650505380000|2022-04-21 01:43:00|8301.6|8300.7|8301.9|8300.4|8301.9|8300.8|8301.5|8300.4|10
1650505390000|2022-04-21 01:43:10|8302|8300.5|8302.2|8300.7|8302.2|8301|8301.8|8300.3|9
1650505400000|2022-04-21 01:43:20|8302.1|8300.6|8301.9|8300.4|8302.1|8300.6|8301.9|8300.4|3
1650505410000|2022-04-21 01:43:30|8302|8300.5|8301.8|8300.3|8302|8300.6|8301.5|8300.2|8
1650505420000|2022-04-21 01:43:40|8301.9|8300.4|8301.9|8300.4|8302|8300.5|8301.9|8300.4|7
1650505430000|2022-04-21 01:43:50|8301.8|8300.3|8301.9|8300.4|8301.9|8300.4|8301.8|8300.3|4
1650505440000|2022-04-21 01:44:00|8302|8300.5|8301.6|8300.7|8302|8300.7|8301.4|8300.4|8
1650505450000|2022-04-21 01:44:10|8301.7|8300.8|8301.7|8300.2|8301.7|8300.8|8301.4|8300.2|5
1650505460000|2022-04-21 01:44:20|8301.8|8300.3|8301.8|8300.3|8301.9|8300.4|8301.8|8300.3|3
1650505470000|2022-04-21 01:44:30|8301.9|8300.4|8301.5|8300.6|8301.9|8300.7|8301.5|8300.2|10
1650505480000|2022-04-21 01:44:40|8301.6|8300.7|8301.5|8300.6|8301.6|8300.7|8301.4|8300.5|4
1650505490000|2022-04-21 01:44:50|8301.4|8300.5|8301.1|8300.2|8301.7|8300.5|8301.1|8300|8
1650505500000|2022-04-21 01:45:00|8301.2|8300.3|8301.4|8299.9|8301.5|8300.3|8301.1|8299.9|9
1650505510000|2022-04-21 01:45:10|8301.5|8300|8301.7|8300.2|8301.7|8300.3|8301.1|8299.9|14
1650505520000|2022-04-21 01:45:20|8301.4|8300.5|8301.5|8300.6|8301.8|8300.7|8301.4|8300.3|12
1650505530000|2022-04-21 01:45:30|8301.6|8300.7|8301.6|8300.7|8301.6|8300.7|8301.4|8300.5|5
1650505540000|2022-04-21 01:45:40|8301.5|8300.6|8302.1|8300.6|8302.1|8300.9|8301.5|8300.3|15
1650505550000|2022-04-21 01:45:50|8302|8300.5|8302|8300.5|8302|8300.8|8301.6|8300.4|6
1650505560000|2022-04-21 01:46:00|8301.9|8300.4|8301.5|8300.6|8301.9|8300.7|8301.3|8300.1|13
1650505570000|2022-04-21 01:46:10|8301.4|8300.5|8301.6|8300.7|8301.9|8300.8|8301.4|8300.3|11
1650505580000|2022-04-21 01:46:20|8301.5|8300.6|8301.2|8300.3|8301.5|8300.6|8301.1|8299.8|7
1650505590000|2022-04-21 01:46:30|8301.5|8300|8301.6|8300.1|8301.6|8300.1|8301.5|8300|2
1650505600000|2022-04-21 01:46:40|8301.7|8300.2|8301.1|8300.2|8301.7|8300.3|8301|8299.9|10
1650505610000|2022-04-21 01:46:50|8301.5|8300|8301.6|8300.7|8301.9|8300.8|8301.2|8299.9|11
1650505620000|2022-04-21 01:47:00|8302|8300.5|8301.9|8300.4|8302.1|8301|8301.6|8300.3|18
1650505630000|2022-04-21 01:47:10|8301.8|8300.3|8301.6|8300.1|8301.9|8300.6|8301.4|8300.1|15
1650505640000|2022-04-21 01:47:20|8301.7|8300.2|8301.6|8300.1|8301.7|8300.2|8301.6|8300.1|6
1650505650000|2022-04-21 01:47:30|8301.2|8300.3|8301.2|8300.3|8301.3|8300.4|8301.1|8300.2|7
1650505660000|2022-04-21 01:47:40|8301.3|8300.4|8301.5|8300|8301.6|8300.4|8301.2|8300|13
1650505670000|2022-04-21 01:47:50|8301.2|8300.3|8301.2|8300.3|8301.5|8300.5|8301.1|8300|18
1650505680000|2022-04-21 01:48:00|8301.3|8300.4|8301.5|8300|8301.6|8300.4|8301.1|8300|12
1650505690000|2022-04-21 01:48:10|8301.6|8300.1|8301.6|8300.1|8301.6|8300.4|8301.2|8300|6
1650505700000|2022-04-21 01:48:20|8301.3|8300.4|8301.6|8300.1|8301.6|8300.4|8301.1|8300|10
1650505710000|2022-04-21 01:48:30|8301.5|8300|8301.2|8300.3|8301.5|8300.3|8301.1|8300|14
1650505720000|2022-04-21 01:48:40|8301.3|8300.4|8301.2|8300.3|8301.6|8300.4|8301|8299.8|13
1650505730000|2022-04-21 01:48:50|8301.1|8300.2|8301.5|8300|8301.5|8300.4|8301.1|8300|14
1650505740000|2022-04-21 01:49:00|8301.6|8300.1|8301.3|8300.4|8301.6|8300.4|8301.2|8299.9|14
1650505750000|2022-04-21 01:49:10|8301.4|8300.5|8301.2|8300.3|8301.7|8300.6|8301|8300.1|15
1650505760000|2022-04-21 01:49:20|8301.1|8300.2|8301.1|8300.2|8301.1|8300.2|8300.9|8300|11
1650505770000|2022-04-21 01:49:30|8301|8300.1|8301|8300.1|8301|8300.1|8301|8300.1|1
1650505780000|2022-04-21 01:49:40|8301.1|8300.2|8301.6|8300.1|8301.6|8300.3|8301|8299.9|10
1650505790000|2022-04-21 01:49:50|8301.4|8300.5|8301.4|8300.5|8301.6|8300.6|8301.2|8300.1|10
1650505800000|2022-04-21 01:50:00|8301.3|8300.4|8301.5|8300.6|8301.6|8300.6|8301.1|8300|23
1650505810000|2022-04-21 01:50:10|8301.6|8300.7|8301.6|8300.7|8302|8300.7|8301.6|8300.2|11
1650505820000|2022-04-21 01:50:20|8301.7|8300.8|8301.5|8300.6|8301.7|8300.8|8301.2|8300|22
1650505830000|2022-04-21 01:50:30|8301.4|8300.5|8301.2|8300.3|8301.6|8300.5|8301.1|8299.9|10
1650505840000|2022-04-21 01:50:40|8301.5|8300|8301.5|8300|8301.5|8300.3|8301.1|8299.9|8
1650505850000|2022-04-21 01:50:50|8301.4|8299.9|8300.9|8300|8301.4|8300.2|8300.8|8299.6|15
1650505860000|2022-04-21 01:51:00|8300.8|8299.9|8300.8|8299.3|8301.2|8299.9|8300.4|8299.3|15
1650505870000|2022-04-21 01:51:10|8300.7|8299.2|8300.5|8299.6|8300.9|8299.8|8300.4|8299.1|15
1650505880000|2022-04-21 01:51:20|8300.4|8299.5|8300.3|8299.4|8300.6|8299.6|8300.3|8299|10
1650505890000|2022-04-21 01:51:30|8300.4|8299.5|8300.3|8299.4|8300.4|8299.5|8300.3|8299.4|4
1650505900000|2022-04-21 01:51:40|8300.4|8299.5|8300.5|8299.6|8300.7|8299.6|8300.3|8299.1|14
1650505910000|2022-04-21 01:51:50|8300.4|8299.5|8300.5|8299.6|8300.7|8299.6|8300.4|8299.2|7
1650505920000|2022-04-21 01:52:00|8300.4|8299.5|8300.6|8299.7|8301.1|8299.9|8300.4|8299.3|28
1650505930000|2022-04-21 01:52:10|8300.7|8299.8|8300.7|8299.8|8300.8|8299.9|8300.6|8299.7|5
1650505940000|2022-04-21 01:52:20|8300.6|8299.7|8300.6|8299.7|8301|8300|8300.6|8299.5|16
1650505950000|2022-04-21 01:52:30|8300.7|8299.8|8300.5|8299.6|8300.8|8299.9|8300.5|8299.6|13
1650505960000|2022-04-21 01:52:40|8300.6|8299.7|8300.8|8299.3|8300.8|8299.8|8300.4|8299.2|16
1650505970000|2022-04-21 01:52:50|8300.9|8299.4|8300.4|8299.5|8300.9|8299.5|8300.3|8299.1|13
1650505980000|2022-04-21 01:53:00|8300.5|8299.6|8300.9|8299.4|8300.9|8299.9|8300.4|8299.3|16
1650505990000|2022-04-21 01:53:10|8300.8|8299.3|8300.7|8299.8|8301|8299.8|8300.5|8299.3|11
1650506000000|2022-04-21 01:53:20|8300.6|8299.7|8300.9|8300|8301|8300.1|8300.6|8299.7|20
1650506010000|2022-04-21 01:53:30|8301|8300.1|8300.8|8299.9|8301|8300.1|8300.7|8299.8|5
1650506020000|2022-04-21 01:53:40|8300.7|8299.8|8300.8|8299.9|8301.2|8300|8300.7|8299.5|13
1650506030000|2022-04-21 01:53:50|8300.9|8300|8300.8|8299.9|8301.1|8300|8300.7|8299.6|15
1650506040000|2022-04-21 01:54:00|8300.7|8299.8|8300.7|8299.8|8300.8|8299.9|8300.6|8299.7|5
1650506050000|2022-04-21 01:54:10|8300.6|8299.7|8300.6|8299.7|8300.7|8299.8|8300.6|8299.7|3
1650506060000|2022-04-21 01:54:20|8300.5|8299.6|8300.8|8299.9|8300.8|8299.9|8300.4|8299.5|19
1650506070000|2022-04-21 01:54:30|8300.7|8299.8|8300.7|8299.8|8300.9|8300|8300.6|8299.7|16
1650506080000|2022-04-21 01:54:40|8300.8|8299.9|8301|8300.1|8301.1|8300.2|8300.6|8299.5|19
1650506090000|2022-04-21 01:54:50|8301.1|8300.2|8301.2|8300.3|8301.6|8300.3|8301.1|8299.9|16
1650506100000|2022-04-21 01:55:00|8301.3|8300.4|8301.4|8300.5|8301.4|8300.5|8301.1|8300.2|12
1650506110000|2022-04-21 01:55:10|8301.5|8300.6|8301.5|8300|8301.6|8300.7|8301.1|8300|24
1650506120000|2022-04-21 01:55:20|8301.6|8300.1|8301.4|8300.5|8301.8|8300.7|8301.4|8300.1|7
1650506130000|2022-04-21 01:55:30|8301.2|8300.3|8301.2|8300.3|8301.4|8300.4|8301.1|8299.9|9
1650506140000|2022-04-21 01:55:40|8301.3|8300.4|8301.3|8300.4|8301.3|8300.4|8301.2|8300.3|11
1650506150000|2022-04-21 01:55:50|8301.2|8300.3|8301.4|8300.5|8301.7|8300.5|8301.2|8300.2|12
1650506160000|2022-04-21 01:56:00|8301.5|8300.6|8301.4|8300.5|8301.6|8300.7|8301.4|8300.5|4
1650506170000|2022-04-21 01:56:10|8301.5|8300.6|8301.4|8300.5|8301.5|8300.6|8301.4|8300.5|6
1650506180000|2022-04-21 01:56:20|8301.1|8300.2|8301.2|8300.3|8301.7|8300.4|8301.1|8300|16
1650506190000|2022-04-21 01:56:30|8301.3|8300.4|8301.3|8300.4|8301.3|8300.4|8301.2|8300.3|3
1650506200000|2022-04-21 01:56:40|8301.2|8300.3|8301.5|8300.6|8301.5|8300.6|8301.2|8300.3|12
1650506210000|2022-04-21 01:56:50|8301.6|8300.7|8301.7|8300.8|8301.7|8300.8|8301.5|8300.6|8
1650506220000|2022-04-21 01:57:00|8301.6|8300.7|8301.7|8300.2|8301.7|8300.8|8301.3|8300.1|10
1650506230000|2022-04-21 01:57:10|8301.6|8300.1|8301.1|8300.2|8301.7|8300.4|8301.1|8300|14
1650506240000|2022-04-21 01:57:20|8301.2|8300.3|8301.3|8300.4|8301.3|8300.4|8301.2|8300.3|4
1650506250000|2022-04-21 01:57:30|8301.4|8300.5|8301.3|8300.4|8301.7|8300.7|8301.3|8300|18
1650506260000|2022-04-21 01:57:40|8301.4|8300.5|8301.4|8300.5|8301.5|8300.6|8301.2|8300.3|20
1650506270000|2022-04-21 01:57:50|8301.3|8300.4|8301.3|8300.4|8301.4|8300.5|8301.2|8300.3|5
1650506280000|2022-04-21 01:58:00|8301.2|8300.3|8301.1|8300.2|8301.3|8300.4|8301.1|8300.2|10
1650506290000|2022-04-21 01:58:10|8301.2|8300.3|8301.3|8300.4|8301.3|8300.4|8301|8300.1|12
1650506300000|2022-04-21 01:58:20|8301.2|8300.3|8301.4|8300.5|8301.6|8300.6|8301.2|8300|24
1650506310000|2022-04-21 01:58:30|8301.5|8300.6|8301.4|8300.5|8301.5|8300.6|8301.4|8300.5|16
1650506320000|2022-04-21 01:58:40|8301.5|8300.6|8301.5|8300.6|8301.7|8300.8|8301.4|8300.5|14
1650506330000|2022-04-21 01:58:50|8301.4|8300.5|8301.4|8300.5|8301.5|8300.6|8301.4|8300.5|11
1650506340000|2022-04-21 01:59:00|8301.5|8300.6|8301.6|8300.7|8301.7|8300.8|8301.4|8300.5|17
1650506350000|2022-04-21 01:59:10|8301.5|8300.6|8301.6|8300.7|8301.7|8300.8|8301.5|8300.6|6
1650506360000|2022-04-21 01:59:20|8301.7|8300.8|8301.7|8300.8|8301.9|8301|8301.6|8300.7|8
1650506370000|2022-04-21 01:59:30|8301.8|8300.9|8301.7|8300.8|8301.8|8300.9|8301.7|8300.8|4
1650506380000|2022-04-21 01:59:40|8301.9|8301|8301.7|8300.8|8301.9|8301|8301.7|8300.8|13
1650506390000|2022-04-21 01:59:50|8301.8|8300.9|8302|8301.1|8302.3|8301.4|8301.8|8300.9|8
1650506400000|2022-04-21 02:00:00|8301.9|8301|8301.5|8300.6|8302.3|8301.1|8301.5|8300.6|17
1650506410000|2022-04-21 02:00:10|8301.4|8300.5|8301.3|8300.4|8301.5|8300.6|8301.1|8300.2|11
1650506420000|2022-04-21 02:00:20|8301.4|8300.5|8301.3|8300.4|8301.4|8300.5|8301.2|8300.3|10
1650506430000|2022-04-21 02:00:30|8301.2|8300.3|8301.3|8300.4|8301.4|8300.5|8301.2|8300.3|10
1650506440000|2022-04-21 02:00:40|8301.1|8300.2|8301.2|8300.3|8301.2|8300.3|8301|8300.1|10
1650506450000|2022-04-21 02:00:50|8301.3|8300.4|8301.1|8300.2|8301.3|8300.4|8301.1|8300.2|9
1650506460000|2022-04-21 02:01:00|8301|8300.1|8301|8300.1|8301.2|8300.3|8300.9|8300|15
1650506470000|2022-04-21 02:01:10|8300.9|8300|8301.1|8300.2|8301.1|8300.2|8300.9|8300|13
1650506480000|2022-04-21 02:01:20|8301|8300.1|8300.7|8299.8|8301.1|8300.2|8300.7|8299.8|16
1650506490000|2022-04-21 02:01:30|8300.8|8299.9|8300.8|8299.9|8300.9|8300|8300.6|8299.7|8
1650506500000|2022-04-21 02:01:40|8300.7|8299.8|8300.5|8299.6|8300.8|8299.9|8300.5|8299.6|16
1650506510000|2022-04-21 02:01:50|8300.4|8299.5|8300.1|8299.2|8300.5|8299.6|8300.1|8299.2|21
1650506520000|2022-04-21 02:02:00|8300.5|8299|8300.7|8299.8|8300.8|8299.9|8300.2|8299|17
1650506530000|2022-04-21 02:02:10|8300.8|8299.9|8300.8|8299.9|8300.9|8300|8300.7|8299.8|9
1650506540000|2022-04-21 02:02:20|8300.7|8299.8|8300.7|8299.8|8300.8|8299.9|8300.7|8299.8|11
1650506550000|2022-04-21 02:02:30|8300.6|8299.7|8300.7|8299.8|8300.7|8299.8|8300.6|8299.7|6
1650506560000|2022-04-21 02:02:40|8300.6|8299.7|8300.6|8299.7|8300.7|8299.8|8300.6|8299.7|3
1650506570000|2022-04-21 02:02:50|8300.7|8299.8|8300|8299.1|8300.7|8299.8|8299.9|8299|13
1650506580000|2022-04-21 02:03:00|8299.9|8299|8300|8299.1|8300|8299.1|8299.8|8298.9|8
1650506590000|2022-04-21 02:03:10|8300.1|8299.2|8299.7|8298.8|8300.1|8299.2|8299.6|8298.7|16
1650506600000|2022-04-21 02:03:20|8299.6|8298.7|8299.7|8298.8|8299.9|8299|8299.5|8298.6|18
1650506610000|2022-04-21 02:03:30|8299.6|8298.7|8299.6|8298.7|8299.7|8298.8|8299.5|8298.6|11
1650506620000|2022-04-21 02:03:40|8299.7|8298.8|8299.2|8298.3|8299.7|8298.8|8299.2|8298.3|8
1650506630000|2022-04-21 02:03:50|8299.3|8298.4|8299.3|8298.4|8299.4|8298.5|8299|8298.1|12
1650506640000|2022-04-21 02:04:00|8299.2|8298.3|8299.6|8298.7|8299.6|8298.7|8299.2|8298.3|9
1650506650000|2022-04-21 02:04:10|8299.5|8298.6|8299.6|8298.7|8299.7|8298.8|8299.4|8298.5|13
1650506660000|2022-04-21 02:04:20|8299.7|8298.8|8299.2|8298.3|8299.7|8298.8|8299.1|8298.2|22
1650506670000|2022-04-21 02:04:30|8299.1|8298.2|8299.4|8298.5|8299.5|8298.6|8299.1|8298.2|18
1650506680000|2022-04-21 02:04:40|8299.5|8298.6|8299.4|8298.5|8299.5|8298.6|8299.4|8298.5|8
1650506690000|2022-04-21 02:04:50|8299.5|8298.6|8299.6|8298.7|8299.6|8298.7|8299.4|8298.5|4
1650506700000|2022-04-21 02:05:00|8299.5|8298.6|8299.5|8298.6|8299.6|8298.7|8299.4|8298.5|15
1650506710000|2022-04-21 02:05:10|8299.4|8298.5|8299.6|8298.7|8299.6|8298.7|8299.4|8298.5|5
1650506720000|2022-04-21 02:05:20|8299.7|8298.8|8299.5|8298.6|8299.7|8298.8|8299.5|8298.6|3
1650506730000|2022-04-21 02:05:30|8299.6|8298.7|8299.7|8298.8|8299.7|8298.8|8299.5|8298.6|8
1650506740000|2022-04-21 02:05:40|8299.6|8298.7|8299.6|8298.7|8299.7|8298.8|8299.6|8298.7|3
1650506750000|2022-04-21 02:05:50|8299.5|8298.6|8299.7|8298.8|8299.7|8298.8|8299.5|8298.6|11
1650506760000|2022-04-21 02:06:00|8299.6|8298.7|8300.1|8298.6|8300.2|8299|8299.6|8298.6|11
1650506770000|2022-04-21 02:06:10|8299.8|8298.9|8299.9|8299|8299.9|8299|8299.7|8298.8|8
1650506780000|2022-04-21 02:06:20|8299.8|8298.9|8299.7|8298.8|8299.8|8298.9|8299.7|8298.8|12
1650506790000|2022-04-21 02:06:30|8299.8|8298.9|8299.6|8298.7|8299.8|8298.9|8299.5|8298.6|7
1650506800000|2022-04-21 02:06:40|8299.7|8298.8|8299.8|8298.9|8299.8|8298.9|8299.4|8298.5|8
1650506820000|2022-04-21 02:07:00|8299.9|8299|8299.6|8298.7|8299.9|8299|8299.5|8298.6|9
1650506830000|2022-04-21 02:07:10|8299.5|8298.6|8299.7|8298.8|8299.9|8298.8|8299.4|8298.4|15
1650506840000|2022-04-21 02:07:20|8299.6|8298.7|8299.4|8298.5|8299.7|8298.8|8299.4|8298.5|21
1650506850000|2022-04-21 02:07:30|8299.5|8298.6|8299.6|8298.7|8299.6|8298.7|8299.4|8298.5|8
1650506860000|2022-04-21 02:07:40|8299.5|8298.6|8299.6|8298.7|8299.6|8298.7|8299.5|8298.6|2
1650506870000|2022-04-21 02:07:50|8299.7|8298.8|8299.7|8298.8|8299.7|8298.8|8299.6|8298.7|3
1650506880000|2022-04-21 02:08:00|8299.6|8298.7|8299.8|8298.9|8299.9|8299|8299.6|8298.7|14
1650506890000|2022-04-21 02:08:10|8299.9|8299|8299.7|8298.8|8299.9|8299|8299.5|8298.6|14
1650506900000|2022-04-21 02:08:20|8299.8|8298.9|8300|8299.1|8300|8299.1|8299.7|8298.8|9
1650506910000|2022-04-21 02:08:30|8299.9|8299|8299.8|8298.9|8300|8299.1|8299.8|8298.9|4
1650506920000|2022-04-21 02:08:40|8299.9|8299|8300|8299.1|8300.1|8299.2|8299.9|8299|4
1650506930000|2022-04-21 02:08:50|8299.9|8299|8299.8|8298.9|8300|8299.1|8299.7|8298.8|6
1650506940000|2022-04-21 02:09:00|8299.7|8298.8|8299.3|8298.4|8299.7|8298.8|8299.3|8298.4|12
1650506950000|2022-04-21 02:09:10|8299.2|8298.3|8299.5|8298.6|8299.8|8298.9|8299.2|8298.3|18
1650506960000|2022-04-21 02:09:20|8299.6|8298.7|8299.4|8298.5|8299.6|8298.7|8299.4|8298.5|5
1650506970000|2022-04-21 02:09:30|8299.5|8298.6|8299.2|8298.3|8299.6|8298.6|8299.2|8298|13
1650506980000|2022-04-21 02:09:40|8299.1|8298.2|8299.1|8298.2|8299.1|8298.2|8299|8298.1|3
1650506990000|2022-04-21 02:09:50|8299.2|8298.3|8299|8298.1|8299.2|8298.3|8298.9|8298|7
1650507000000|2022-04-21 02:10:00|8298.9|8298|8298.7|8297.8|8299|8298.1|8298.7|8297.8|19
1650507010000|2022-04-21 02:10:10|8298.8|8297.9|8299|8298.1|8299|8298.1|8298.8|8297.9|15
1650507020000|2022-04-21 02:10:20|8298.9|8298|8299.1|8298.2|8299.4|8298.3|8298.9|8297.9|15
1650507030000|2022-04-21 02:10:30|8299|8298.1|8299|8298.1|8299.1|8298.2|8298.9|8298|7
1650507040000|2022-04-21 02:10:40|8299.1|8298.2|8299|8298.1|8299.2|8298.3|8298.9|8298|7
1650507050000|2022-04-21 02:10:50|8299.1|8298.2|8298.9|8298|8299.1|8298.2|8298.9|8298|15
1650507060000|2022-04-21 02:11:00|8299|8298.1|8298.8|8297.9|8299.1|8298.2|8298.8|8297.9|14
1650507070000|2022-04-21 02:11:10|8298.9|8298|8298.6|8297.7|8298.9|8298|8298.6|8297.7|10
1650507080000|2022-04-21 02:11:20|8298.7|8297.8|8298.7|8297.8|8299|8298.1|8298.6|8297.7|15
1650507090000|2022-04-21 02:11:30|8298.8|8297.9|8298.7|8297.8|8298.8|8297.9|8298.6|8297.7|6
1650507100000|2022-04-21 02:11:40|8298.8|8297.9|8298.8|8297.9|8298.9|8298|8298.6|8297.7|7
1650507110000|2022-04-21 02:11:50|8298.7|8297.8|8298.7|8297.8|8298.9|8298|8298.7|8297.8|5
1650507120000|2022-04-21 02:12:00|8298.8|8297.9|8299.7|8298.8|8299.8|8298.9|8298.8|8297.9|17
1650507130000|2022-04-21 02:12:10|8299.8|8298.9|8299.8|8298.9|8299.9|8299|8299.6|8298.7|17
1650507140000|2022-04-21 02:12:20|8299.7|8298.8|8299.8|8298.9|8299.8|8298.9|8299.7|8298.8|2
1650507150000|2022-04-21 02:12:30|8299.9|8299|8299.9|8299|8300|8299.1|8299.8|8298.9|12
1650507160000|2022-04-21 02:12:40|8299.8|8298.9|8299.9|8299|8300.2|8299.3|8299.8|8298.6|20
1650507170000|2022-04-21 02:12:50|8300|8299.1|8300|8299.1|8300.1|8299.2|8299.8|8298.9|8
1650507180000|2022-04-21 02:13:00|8299.9|8299|8299.9|8299|8300.1|8299.2|8299.8|8298.9|11
1650507190000|2022-04-21 02:13:10|8300|8299.1|8299.8|8298.9|8300|8299.1|8299.8|8298.9|5
1650507200000|2022-04-21 02:13:20|8299.9|8299|8299.7|8298.2|8299.9|8299|8299.4|8298.1|9
1650507210000|2022-04-21 02:13:30|8299.6|8298.1|8299.5|8298|8299.7|8298.2|8299.5|8298|6
1650507220000|2022-04-21 02:13:40|8299.6|8298.1|8299.4|8298.5|8299.7|8298.5|8299.4|8298.1|3
1650507230000|2022-04-21 02:13:50|8299.3|8298.4|8299.3|8298.4|8299.4|8298.5|8299.3|8298.4|5
1650507240000|2022-04-21 02:14:00|8299.4|8298.5|8299.3|8298.4|8299.4|8298.5|8299.3|8298.4|6
1650507250000|2022-04-21 02:14:10|8299.4|8298.5|8299.3|8298.4|8299.4|8298.5|8299.2|8298.3|8
1650507260000|2022-04-21 02:14:20|8299.2|8298.3|8299.2|8298.3|8299.3|8298.4|8299.2|8298.3|7
1650507270000|2022-04-21 02:14:30|8299.3|8298.4|8299.2|8298.3|8299.3|8298.4|8299.2|8298.3|4
1650507280000|2022-04-21 02:14:40|8299.5|8298|8299.4|8297.9|8299.6|8298.1|8299.4|8297.9|4
1650507290000|2022-04-21 02:14:50|8299.1|8298.2|8299.4|8297.9|8299.4|8298.2|8299.1|8297.9|2
1650507300000|2022-04-21 02:15:00|8299.3|8297.8|8299.2|8298.3|8299.3|8298.4|8299.1|8297.8|9
1650507310000|2022-04-21 02:15:10|8299.4|8298.5|8299.2|8298.3|8299.5|8298.6|8299.1|8298.2|14
1650507320000|2022-04-21 02:15:20|8299.1|8298.2|8299.1|8298.2|8299.2|8298.3|8299.1|8298.2|7
1650507330000|2022-04-21 02:15:30|8299|8298.1|8299|8298.1|8299.2|8298.3|8299|8298.1|9
1650507340000|2022-04-21 02:15:40|8299.1|8298.2|8299|8298.1|8299.1|8298.2|8299|8298.1|14
1650507350000|2022-04-21 02:15:50|8298.8|8297.9|8298.9|8298|8299|8298.1|8298.7|8297.8|13
1650507360000|2022-04-21 02:16:00|8299|8298.1|8298.8|8297.9|8299|8298.1|8298.6|8297.7|8
1650507370000|2022-04-21 02:16:10|8298.7|8297.8|8298.8|8297.9|8298.9|8298|8298.7|8297.8|6
1650507380000|2022-04-21 02:16:20|8298.9|8298|8299.1|8298.2|8299.1|8298.2|8298.9|8298|3
1650507390000|2022-04-21 02:16:30|8299|8298.1|8299.1|8298.2|8299.1|8298.2|8298.9|8298|4
1650507400000|2022-04-21 02:16:40|8299|8298.1|8299.1|8298.2|8299.1|8298.2|8299|8298.1|2
1650507410000|2022-04-21 02:16:50|8299.2|8298.3|8299.2|8298.3|8299.2|8298.3|8299.2|8298.3|1
1650507420000|2022-04-21 02:17:00|8299.1|8298.2|8299.2|8298.3|8299.2|8298.3|8299.1|8298.2|2
1650507430000|2022-04-21 02:17:10|8299|8298.1|8298.9|8298|8299.2|8298.3|8298.9|8298|10
1650507440000|2022-04-21 02:17:20|8298.8|8297.9|8298.8|8297.9|8298.9|8298|8298.8|8297.9|5
1650507450000|2022-04-21 02:17:30|8298.6|8297.7|8298.7|8297.8|8298.8|8297.9|8298.6|8297.7|8
1650507460000|2022-04-21 02:17:40|8298.8|8297.9|8298.8|8297.9|8298.8|8297.9|8298.8|8297.9|1
1650507480000|2022-04-21 02:18:00|8298.7|8297.8|8298.7|8297.8|8298.8|8297.9|8298.7|8297.8|3
1650507490000|2022-04-21 02:18:10|8298.8|8297.9|8298.8|8297.9|8298.8|8297.9|8298.7|8297.8|3
1650507500000|2022-04-21 02:18:20|8298.7|8297.8|8298.8|8297.9|8298.9|8298|8298.7|8297.8|4
1650507510000|2022-04-21 02:18:30|8298.9|8298|8299.2|8298.3|8299.3|8298.4|8298.9|8298|17
1650507520000|2022-04-21 02:18:40|8299.3|8298.4|8298.9|8298|8299.3|8298.4|8298.9|8297.8|7
1650507530000|2022-04-21 02:18:50|8299|8298.1|8299|8298.1|8299.1|8298.2|8299|8298.1|7
1650507540000|2022-04-21 02:19:00|8299.1|8298.2|8299|8298.1|8299.1|8298.2|8299|8298.1|2
1650507550000|2022-04-21 02:19:10|8298.9|8298|8299|8298.1|8299|8298.1|8298.8|8297.9|10
1650507560000|2022-04-21 02:19:20|8299.1|8298.2|8299|8298.1|8299.2|8298.3|8298.9|8298|10
1650507570000|2022-04-21 02:19:30|8298.9|8298|8299.1|8298.2|8299.1|8298.2|8298.9|8298|11
1650507580000|2022-04-21 02:19:40|8299|8298.1|8299|8298.1|8299.1|8298.2|8299|8298.1|3
1650507590000|2022-04-21 02:19:50|8299.1|8298.2|8299|8298.1|8299.2|8298.3|8299|8298.1|6
1650507600000|2022-04-21 02:20:00|8299.1|8298.2|8299|8298.1|8299.5|8298.3|8299|8298|12
1650507610000|2022-04-21 02:20:10|8299.4|8297.9|8299.4|8297.9|8299.4|8297.9|8299.3|8297.8|5
1650507620000|2022-04-21 02:20:20|8299.3|8297.8|8298.9|8298|8299.3|8298.1|8298.8|8297.8|13
1650507630000|2022-04-21 02:20:30|8298.8|8297.9|8298.6|8297.7|8299.3|8298.1|8298.6|8297.7|16
1650507640000|2022-04-21 02:20:40|8298.7|8297.8|8298.6|8297.7|8298.7|8297.8|8298.6|8297.7|4
1650507650000|2022-04-21 02:20:50|8298.7|8297.8|8298.6|8297.7|8298.7|8297.8|8298.6|8297.7|10
1650507660000|2022-04-21 02:21:00|8298.8|8297.9|8298.5|8297.6|8298.9|8297.9|8298.5|8297.3|6
1650507670000|2022-04-21 02:21:10|8298.6|8297.7|8298.5|8297.6|8298.6|8297.7|8298.4|8297.5|8
1650507680000|2022-04-21 02:21:20|8298.6|8297.7|8298.4|8297.5|8298.6|8297.7|8298.3|8297.4|13
1650507690000|2022-04-21 02:21:30|8298.5|8297.6|8298.8|8297.9|8298.9|8298|8298.4|8297.5|7
1650507700000|2022-04-21 02:21:40|8298.9|8298|8299.1|8298.2|8299.3|8298.4|8298.6|8297.7|19
1650507710000|2022-04-21 02:21:50|8299.2|8298.3|8299.4|8298.5|8299.4|8298.5|8299|8298.1|11
1650507720000|2022-04-21 02:22:00|8299.3|8298.4|8299.3|8298.4|8299.4|8298.5|8299.3|8298.4|3
1650507730000|2022-04-21 02:22:10|8299.4|8298.5|8299|8298.1|8299.4|8298.5|8298.9|8298|13
1650507740000|2022-04-21 02:22:20|8299.1|8298.2|8299.1|8298.2|8299.1|8298.2|8299.1|8298.2|1
1650507760000|2022-04-21 02:22:40|8298.8|8297.9|8298.5|8297.6|8298.8|8297.9|8298.5|8297.6|7
1650507770000|2022-04-21 02:22:50|8298.6|8297.7|8298.5|8297.6|8298.6|8297.7|8298.5|8297.6|2
1650507780000|2022-04-21 02:23:00|8298.6|8297.7|8298.6|8297.7|8298.6|8297.7|8298.5|8297.6|5
1650507790000|2022-04-21 02:23:10|8298.7|8297.8|8298.6|8297.7|8298.7|8297.8|8298.5|8297.6|4
1650507800000|2022-04-21 02:23:20|8298.5|8297.6|8298.5|8297.6|8298.5|8297.6|8298.5|8297.6|1
1650507810000|2022-04-21 02:23:30|8298.6|8297.7|8298.5|8297.6|8298.6|8297.7|8298.5|8297.6|2
1650507820000|2022-04-21 02:23:40|8298.6|8297.7|8298.5|8297.6|8298.6|8297.7|8298.5|8297.6|2
1650507830000|2022-04-21 02:23:50|8298.4|8297.5|8298.2|8297.3|8298.4|8297.5|8298.2|8297.3|6
1650507840000|2022-04-21 02:24:00|8298.1|8297.2|8298.1|8297.2|8298.2|8297.3|8298.1|8297.2|3
1650507850000|2022-04-21 02:24:10|8298.3|8297.4|8298.4|8297.5|8298.5|8297.6|8298.2|8297.3|8
1650507860000|2022-04-21 02:24:20|8298.5|8297.6|8298.3|8297.4|8298.6|8297.7|8298.2|8297.3|11
1650507870000|2022-04-21 02:24:30|8298.4|8297.5|8298.5|8297.6|8298.6|8297.7|8298.4|8297.5|8
1650507880000|2022-04-21 02:24:40|8298.6|8297.7|8298.3|8297.4|8298.6|8297.7|8298.2|8297.3|10
1650507900000|2022-04-21 02:25:00|8298.2|8297.3|8298.3|8297.4|8298.5|8297.6|8298.2|8297.3|11
1650507910000|2022-04-21 02:25:10|8298.4|8297.5|8298.3|8297.4|8298.4|8297.5|8298.3|8297.4|8
1650507920000|2022-04-21 02:25:20|8298.4|8297.5|8298.8|8297.9|8298.8|8297.9|8298.3|8297.4|8
1650507930000|2022-04-21 02:25:30|8298.7|8297.8|8298.7|8297.8|8298.8|8297.9|8298.7|8297.8|3
1650507940000|2022-04-21 02:25:40|8299|8297.5|8299|8297.5|8299.1|8297.6|8299|8297.5|7
1650507950000|2022-04-21 02:25:50|8299.1|8297.6|8298.8|8297.9|8299.1|8297.9|8298.8|8297.5|4
1650507960000|2022-04-21 02:26:00|8298.9|8298|8298.6|8297.7|8298.9|8298|8298.6|8297.7|7
1650507970000|2022-04-21 02:26:10|8298.7|8297.8|8298.6|8297.7|8298.7|8297.8|8298.6|8297.7|2
1650507980000|2022-04-21 02:26:20|8298.7|8297.8|8298.7|8297.8|8298.7|8297.8|8298.7|8297.8|1
1650507990000|2022-04-21 02:26:30|8298.9|8298|8298.9|8298|8298.9|8298|8298.8|8297.9|7
1650508020000|2022-04-21 02:27:00|8299.1|8298.2|8298.9|8298|8299.1|8298.2|8298.9|8298|5
1650508030000|2022-04-21 02:27:10|8299.2|8297.7|8299|8298.1|8299.3|8298.1|8298.9|8297.7|5
1650508040000|2022-04-21 02:27:20|8299.1|8298.2|8299|8298.1|8299.2|8298.3|8298.9|8298|16
1650508050000|2022-04-21 02:27:30|8299.1|8298.2|8299|8298.1|8299.1|8298.2|8299|8298.1|4
1650508060000|2022-04-21 02:27:40|8299.1|8298.2|8299.1|8298.2|8299.1|8298.2|8299.1|8298.2|1
1650508070000|2022-04-21 02:27:50|8299.2|8298.3|8299.2|8298.3|8299.3|8298.4|8299.1|8298.2|5
1650508090000|2022-04-21 02:28:10|8299.3|8298.4|8299.2|8298.3|8299.3|8298.4|8299.2|8298.3|4
1650508100000|2022-04-21 02:28:20|8299.3|8298.4|8299.2|8298.3|8299.3|8298.4|8299.2|8298.3|8
1650508110000|2022-04-21 02:28:30|8299.1|8298.2|8298.9|8298|8299.4|8298.3|8298.9|8297.9|13
1650508120000|2022-04-21 02:28:40|8299.1|8298.2|8299|8298.1|8299.1|8298.2|8299|8298.1|10
1650508130000|2022-04-21 02:28:50|8298.9|8298|8298.7|8297.8|8298.9|8298|8298.7|8297.8|10
1650508140000|2022-04-21 02:29:00|8298.8|8297.9|8298.6|8297.7|8298.8|8297.9|8298.6|8297.7|13
1650508150000|2022-04-21 02:29:10|8298.7|8297.8|8298.6|8297.7|8298.7|8297.8|8298.6|8297.7|2
1650508160000|2022-04-21 02:29:20|8298.5|8297.6|8298.5|8297.6|8298.6|8297.7|8298.4|8297.5|17
1650508170000|2022-04-21 02:29:30|8298.4|8297.5|8298.4|8297.5|8298.5|8297.6|8298.3|8297.4|7
1650508180000|2022-04-21 02:29:40|8298.3|8297.4|8298.2|8297.3|8298.3|8297.4|8298.2|8297.3|6
1650508190000|2022-04-21 02:29:50|8298.3|8297.4|8298.3|8297.4|8298.4|8297.5|8298.3|8297.4|3
1650508200000|2022-04-21 02:30:00|8298.5|8297.6|8298.5|8297.6|8298.5|8297.6|8298.3|8297.4|4
1650508210000|2022-04-21 02:30:10|8298.6|8297.7|8298.5|8297.6|8298.7|8297.8|8298.5|8297.6|12
1650508220000|2022-04-21 02:30:20|8298.4|8297.5|8298.6|8297.7|8298.6|8297.7|8298.4|8297.5|5
1650508230000|2022-04-21 02:30:30|8298.5|8297.6|8298.6|8297.7|8298.7|8297.8|8298.5|8297.6|10
1650508240000|2022-04-21 02:30:40|8298.7|8297.8|8298.8|8297.9|8299|8298.1|8298.6|8297.7|9
1650508250000|2022-04-21 02:30:50|8299.1|8297.6|8298.9|8298|8299.3|8298.1|8298.8|8297.6|11
1650508260000|2022-04-21 02:31:00|8298.8|8297.9|8298.4|8297.5|8298.9|8298|8298.3|8297.4|15
1650508270000|2022-04-21 02:31:10|8298.5|8297.6|8298.6|8297.7|8298.6|8297.7|8298.5|8297.6|6
1650508280000|2022-04-21 02:31:20|8298.5|8297.6|8298.6|8297.7|8298.6|8297.7|8298.5|8297.6|2
1650508290000|2022-04-21 02:31:30|8298.5|8297.6|8298.5|8297.6|8298.6|8297.7|8298.5|8297.6|3
1650508300000|2022-04-21 02:31:40|8298.6|8297.7|8298.4|8297.5|8298.6|8297.7|8298.3|8297.4|7
1650508310000|2022-04-21 02:31:50|8298.3|8297.4|8298.5|8297.6|8298.6|8297.7|8298.2|8297.3|11
1650508320000|2022-04-21 02:32:00|8298.6|8297.7|8298.4|8297.5|8298.6|8297.7|8298.4|8297.5|13
1650508330000|2022-04-21 02:32:10|8298.7|8297.2|8298.4|8297.5|8298.8|8297.5|8298.3|8297.2|6
1650508340000|2022-04-21 02:32:20|8298.3|8297.4|8298.3|8297.4|8298.4|8297.5|8298.3|8297.4|5
1650508350000|2022-04-21 02:32:30|8298.2|8297.3|8298.1|8297.2|8298.3|8297.4|8298.1|8297.2|10
1650508360000|2022-04-21 02:32:40|8298.3|8297.4|8298|8297.1|8298.3|8297.4|8297.9|8296.7|14
1650508370000|2022-04-21 02:32:50|8297.9|8297|8297.8|8296.9|8298|8297.1|8297.8|8296.9|10
1650508380000|2022-04-21 02:33:00|8297.9|8297|8297.9|8297|8297.9|8297|8297.8|8296.9|3
1650508390000|2022-04-21 02:33:10|8298|8297.1|8298|8297.1|8298|8297.1|8297.9|8297|3
1650508400000|2022-04-21 02:33:20|8297.9|8297|8297.9|8297|8298|8297.1|8297.9|8297|3
1650508420000|2022-04-21 02:33:40|8297.8|8296.9|8297.9|8297|8297.9|8297|8297.8|8296.9|6
1650508430000|2022-04-21 02:33:50|8297.8|8296.9|8297.9|8297|8297.9|8297|8297.8|8296.9|4
1650508440000|2022-04-21 02:34:00|8297.8|8296.9|8298|8297.1|8298|8297.1|8297.8|8296.9|11
1650508450000|2022-04-21 02:34:10|8298.1|8297.2|8298|8297.1|8298.1|8297.2|8298|8297.1|4
1650508470000|2022-04-21 02:34:30|8297.9|8297|8297.8|8296.9|8298|8297.1|8297.8|8296.9|4
1650508480000|2022-04-21 02:34:40|8297.7|8296.8|8297.7|8296.8|8297.8|8296.9|8297.7|8296.8|9
1650508490000|2022-04-21 02:34:50|8297.6|8296.7|8297.9|8296.4|8297.9|8296.7|8297.6|8296.3|10
1650508500000|2022-04-21 02:35:00|8298|8296.5|8297.7|8296.8|8298|8296.8|8297.7|8296.4|3
1650508510000|2022-04-21 02:35:10|8297.8|8296.9|8297.8|8296.9|8297.8|8296.9|8297.7|8296.8|3
1650508520000|2022-04-21 02:35:20|8297.7|8296.8|8297.7|8296.8|8297.7|8296.8|8297.7|8296.8|1
1650508530000|2022-04-21 02:35:30|8297.8|8296.9|8297.8|8296.9|8297.8|8296.9|8297.6|8296.7|4
1650508540000|2022-04-21 02:35:40|8297.7|8296.8|8297.6|8296.7|8297.7|8296.8|8297.6|8296.7|4
1650508550000|2022-04-21 02:35:50|8297.7|8296.8|8297.5|8296.6|8297.7|8296.8|8297.5|8296.6|9
1650508570000|2022-04-21 02:36:10|8297.6|8296.7|8297.6|8296.7|8297.6|8296.7|8297.6|8296.7|1
1650508580000|2022-04-21 02:36:20|8297.7|8296.8|8297.7|8296.8|8297.8|8296.9|8297.7|8296.8|11
1650508590000|2022-04-21 02:36:30|8297.8|8296.9|8297.7|8296.8|8297.8|8296.9|8297.7|8296.8|8
1650508600000|2022-04-21 02:36:40|8297.8|8296.9|8297.7|8296.8|8297.8|8296.9|8297.7|8296.8|6
1650508610000|2022-04-21 02:36:50|8297.8|8296.9|8297.8|8296.9|8297.9|8297|8297.7|8296.8|7
1650508620000|2022-04-21 02:37:00|8297.7|8296.8|8297.9|8297|8297.9|8297|8297.7|8296.8|7
1650508630000|2022-04-21 02:37:10|8297.8|8296.9|8297.9|8297|8297.9|8297|8297.7|8296.8|15
1650508640000|2022-04-21 02:37:20|8297.8|8296.9|8297.9|8297|8297.9|8297|8297.8|8296.9|4
1650508650000|2022-04-21 02:37:30|8297.8|8296.9|8297.9|8297|8297.9|8297|8297.8|8296.9|4
1650508660000|2022-04-21 02:37:40|8297.8|8296.9|8298.4|8296.9|8298.5|8297.3|8297.8|8296.9|10
1650508670000|2022-04-21 02:37:50|8298.5|8297|8298.3|8297.4|8298.6|8297.4|8298.3|8296.9|5
1650508680000|2022-04-21 02:38:00|8298.4|8297.5|8298.2|8297.3|8298.4|8297.5|8298.2|8297.3|11
1650508690000|2022-04-21 02:38:10|8298.3|8297.4|8298.1|8297.2|8298.3|8297.4|8298.1|8297.2|7
1650508700000|2022-04-21 02:38:20|8298.2|8297.3|8298.1|8297.2|8298.2|8297.3|8298.1|8297.2|10
1650508710000|2022-04-21 02:38:30|8298|8297.1|8298.1|8297.2|8298.2|8297.3|8298|8297.1|6
1650508720000|2022-04-21 02:38:40|8298.2|8297.3|8298.1|8297.2|8298.3|8297.4|8298.1|8297.2|8
1650508730000|2022-04-21 02:38:50|8298.2|8297.3|8298.2|8297.3|8298.2|8297.3|8298.2|8297.3|1
1650508740000|2022-04-21 02:39:00|8298.1|8297.2|8298.3|8297.4|8298.3|8297.4|8298.1|8297.2|11
1650508750000|2022-04-21 02:39:10|8298.2|8297.3|8298.4|8297.5|8298.4|8297.5|8298.2|8297.3|3
1650508760000|2022-04-21 02:39:20|8298.3|8297.4|8298.3|8297.4|8298.7|8297.8|8298.3|8297.4|13
1650508770000|2022-04-21 02:39:30|8298.4|8297.5|8298.1|8297.2|8298.4|8297.5|8298|8297.1|10
1650508780000|2022-04-21 02:39:40|8298|8297.1|8298|8297.1|8298.1|8297.2|8298|8297.1|5
1650508790000|2022-04-21 02:39:50|8297.9|8297|8297.9|8297|8298.2|8297|8297.7|8296.6|14
1650508800000|2022-04-21 02:40:00|8297.8|8296.9|8297.7|8296.8|8297.8|8296.9|8297.7|8296.8|2
1650508810000|2022-04-21 02:40:10|8297.8|8296.9|8297.7|8296.8|8297.8|8296.9|8297.7|8296.8|8
1650508820000|2022-04-21 02:40:20|8297.8|8296.9|8297.7|8296.8|8297.8|8296.9|8297.7|8296.8|4
1650508840000|2022-04-21 02:40:40|8297.6|8296.7|8297.8|8296.9|8297.8|8296.9|8297.6|8296.7|13
1650508850000|2022-04-21 02:40:50|8297.7|8296.8|8297.9|8297|8297.9|8297|8297.7|8296.8|3
1650508860000|2022-04-21 02:41:00|8297.8|8296.9|8297.8|8296.9|8297.9|8297|8297.8|8296.9|7
1650508880000|2022-04-21 02:41:20|8297.9|8297|8297.7|8296.8|8297.9|8297|8297.7|8296.8|11
1650508890000|2022-04-21 02:41:30|8297.8|8296.9|8297.7|8296.8|8297.8|8296.9|8297.7|8296.8|6
1650508900000|2022-04-21 02:41:40|8297.8|8296.9|8297.7|8296.8|8297.8|8296.9|8297.7|8296.8|4
1650508910000|2022-04-21 02:41:50|8297.8|8296.9|8297.8|8296.9|8297.9|8297|8297.8|8296.9|3
1650508920000|2022-04-21 02:42:00|8297.9|8297|8297.8|8296.9|8297.9|8297|8297.8|8296.9|4
1650508930000|2022-04-21 02:42:10|8297.9|8297|8297.9|8297|8297.9|8297|8297.8|8296.9|9
1650508940000|2022-04-21 02:42:20|8297.8|8296.9|8298.5|8297.6|8298.5|8297.6|8297.8|8296.9|7
1650508950000|2022-04-21 02:42:30|8298.6|8297.7|8298.5|8297.6|8298.6|8297.7|8298.5|8297.6|6
1650508960000|2022-04-21 02:42:40|8298.6|8297.7|8298.3|8297.4|8298.6|8297.7|8298.3|8297.4|14
1650508970000|2022-04-21 02:42:50|8298.4|8297.5|8298.5|8297.6|8298.5|8297.6|8298.3|8297.4|8
1650508980000|2022-04-21 02:43:00|8298.4|8297.5|8298.5|8297.6|8298.6|8297.7|8298.4|8297.5|10
1650508990000|2022-04-21 02:43:10|8298.6|8297.7|8298.4|8297.5|8298.6|8297.7|8298.4|8297.5|5
1650509000000|2022-04-21 02:43:20|8298.5|8297.6|8298.2|8297.3|8298.5|8297.6|8298.2|8297.3|8
1650509010000|2022-04-21 02:43:30|8298.3|8297.4|8298.2|8297.3|8298.3|8297.4|8298.1|8297.2|4
1650509020000|2022-04-21 02:43:40|8298.1|8297.2|8298.1|8297.2|8298.3|8297.4|8298.1|8297.2|5
1650509040000|2022-04-21 02:44:00|8298.2|8297.3|8298.2|8297.3|8298.2|8297.3|8298.2|8297.3|1
1650509050000|2022-04-21 02:44:10|8298.4|8297.5|8298.7|8297.2|8298.7|8297.5|8298.3|8297.1|6
1650509060000|2022-04-21 02:44:20|8298.6|8297.1|8298.4|8297.5|8298.6|8297.6|8298.4|8297.1|10
1650509070000|2022-04-21 02:44:30|8298.5|8297.6|8298.4|8297.5|8298.5|8297.6|8298.4|8297.5|10
1650509080000|2022-04-21 02:44:40|8298.5|8297.6|8298.3|8297.4|8298.5|8297.6|8298.1|8297.2|8
1650509090000|2022-04-21 02:44:50|8298.5|8297|8298.3|8297.4|8298.6|8297.5|8298.3|8297|6
1650509100000|2022-04-21 02:45:00|8298.4|8297.5|8298.4|8297.5|8298.4|8297.5|8298.3|8297.4|3
1650509110000|2022-04-21 02:45:10|8298.3|8297.4|8298.2|8297.3|8298.4|8297.5|8298.2|8297.3|14
1650509120000|2022-04-21 02:45:20|8298.1|8297.2|8297.9|8297|8298.1|8297.2|8297.9|8297|7
1650509130000|2022-04-21 02:45:30|8298|8297.1|8298|8297.1|8298|8297.1|8297.9|8297|5
1650509140000|2022-04-21 02:45:40|8297.8|8296.9|8297.8|8296.9|8297.8|8296.9|8297.7|8296.8|7
1650509150000|2022-04-21 02:45:50|8297.9|8297|8297.5|8296.6|8297.9|8297|8297.4|8296.5|14
1650509160000|2022-04-21 02:46:00|8297.4|8296.5|8297.5|8296.6|8297.6|8296.7|8297.3|8296.4|19
1650509170000|2022-04-21 02:46:10|8297.6|8296.7|8297.5|8296.6|8297.6|8296.7|8297.4|8296.5|6
1650509180000|2022-04-21 02:46:20|8297.4|8296.5|8297.5|8296.6|8297.6|8296.7|8297.4|8296.5|4
1650509190000|2022-04-21 02:46:30|8297.4|8296.5|8297.7|8296.8|8297.8|8296.9|8297.4|8296.5|12
1650509200000|2022-04-21 02:46:40|8297.6|8296.7|8297.9|8297|8297.9|8297|8297.6|8296.7|7
1650509210000|2022-04-21 02:46:50|8297.8|8296.9|8297.7|8296.8|8297.8|8296.9|8297.7|8296.8|4
1650509220000|2022-04-21 02:47:00|8297.8|8296.9|8298|8297.1|8298|8297.1|8297.8|8296.9|10
1650509230000|2022-04-21 02:47:10|8297.9|8297|8297.9|8297|8297.9|8297|8297.9|8297|1
1650509240000|2022-04-21 02:47:20|8298|8297.1|8297.8|8296.9|8298.1|8297.2|8297.8|8296.9|16
1650509250000|2022-04-21 02:47:30|8297.9|8297|8298.3|8296.8|8298.3|8297.1|8297.8|8296.8|8
1650509260000|2022-04-21 02:47:40|8298.1|8297.2|8298|8297.1|8298.1|8297.2|8298|8297.1|8
1650509270000|2022-04-21 02:47:50|8298.1|8297.2|8297.9|8297|8298.1|8297.2|8297.9|8297|11
1650509280000|2022-04-21 02:48:00|8297.8|8296.9|8297.7|8296.8|8297.8|8296.9|8297.6|8296.7|10
1650509290000|2022-04-21 02:48:10|8297.8|8296.9|8297.7|8296.8|8297.9|8297|8297.7|8296.8|6
1650509300000|2022-04-21 02:48:20|8297.8|8296.9|8297.9|8296.4|8297.9|8296.9|8297.7|8296.4|7
1650509310000|2022-04-21 02:48:30|8297.7|8296.8|8297.8|8296.3|8297.8|8296.8|8297.5|8296.3|6
1650509320000|2022-04-21 02:48:40|8297.7|8296.2|8297.7|8296.8|8297.9|8296.9|8297.6|8296.2|11
1650509330000|2022-04-21 02:48:50|8297.6|8296.7|8297.7|8296.8|8297.7|8296.8|8297.6|8296.7|4
1650509340000|2022-04-21 02:49:00|8297.6|8296.7|8297.6|8296.7|8297.7|8296.8|8297.5|8296.6|7
1650509350000|2022-04-21 02:49:10|8297.7|8296.8|8297.6|8296.7|8297.7|8296.8|8297.5|8296.6|12
1650509360000|2022-04-21 02:49:20|8297.5|8296.6|8297.1|8296.2|8297.7|8296.8|8297.1|8296.2|15
1650509370000|2022-04-21 02:49:30|8297.2|8296.3|8297.1|8296.2|8297.2|8296.3|8297|8296.1|10
1650509380000|2022-04-21 02:49:40|8297.4|8296.5|8297.2|8296.3|8297.4|8296.5|8297.1|8296.2|13
1650509390000|2022-04-21 02:49:50|8297.3|8296.4|8297.1|8296.2|8297.3|8296.4|8297.1|8296.2|5
1650509400000|2022-04-21 02:50:00|8297.2|8296.3|8296.8|8295.9|8297.2|8296.3|8296.8|8295.9|7
1650509410000|2022-04-21 02:50:10|8296.9|8296|8296.7|8295.8|8297|8296.1|8296.7|8295.8|4
1650509420000|2022-04-21 02:50:20|8296.8|8295.9|8296.9|8296|8297|8296.1|8296.7|8295.8|7
1650509430000|2022-04-21 02:50:30|8296.8|8295.9|8296.6|8295.7|8296.8|8295.9|8296.6|8295.7|7
1650509440000|2022-04-21 02:50:40|8296.7|8295.8|8296.6|8295.7|8296.7|8295.8|8296.6|8295.7|2
1650509450000|2022-04-21 02:50:50|8296.5|8295.6|8296.4|8295.5|8296.7|8295.8|8296.4|8295.5|10
1650509460000|2022-04-21 02:51:00|8296.3|8295.4|8296.4|8295.5|8296.4|8295.5|8296.3|8295.4|10
1650509470000|2022-04-21 02:51:10|8296.3|8295.4|8296.8|8295.9|8296.8|8295.9|8296.3|8295.4|13
1650509480000|2022-04-21 02:51:20|8296.9|8296|8296.5|8295.6|8296.9|8296|8296.5|8295.6|7
1650509490000|2022-04-21 02:51:30|8296.4|8295.5|8296.5|8295.6|8296.5|8295.6|8296.4|8295.5|6
1650509500000|2022-04-21 02:51:40|8296.4|8295.5|8296.5|8295.6|8296.5|8295.6|8296.4|8295.5|4
1650509510000|2022-04-21 02:51:50|8296.4|8295.5|8296.6|8295.7|8296.8|8295.9|8296.4|8295.5|19
1650509520000|2022-04-21 02:52:00|8296.5|8295.6|8296.6|8295.7|8296.6|8295.7|8296.5|8295.6|2
1650509530000|2022-04-21 02:52:10|8296.5|8295.6|8296.5|8295.6|8296.6|8295.7|8296.5|8295.6|5
1650509540000|2022-04-21 02:52:20|8296.6|8295.7|8297.1|8296.2|8297.2|8296.3|8296.4|8295.5|9
1650509550000|2022-04-21 02:52:30|8297|8296.1|8297.1|8296.2|8297.1|8296.2|8297|8296.1|2
1650509560000|2022-04-21 02:52:40|8297|8296.1|8296.9|8296|8297|8296.1|8296.9|8296|2
1650509570000|2022-04-21 02:52:50|8296.8|8295.9|8297.1|8296.2|8297.1|8296.2|8296.8|8295.9|12
1650509580000|2022-04-21 02:53:00|8297|8296.1|8296.8|8295.9|8297.1|8296.2|8296.7|8295.8|9
1650509590000|2022-04-21 02:53:10|8296.9|8296|8296.9|8296|8296.9|8296|8296.7|8295.8|9
1650509600000|2022-04-21 02:53:20|8296.8|8295.9|8296.9|8296|8296.9|8296|8296.8|8295.9|12
1650509610000|2022-04-21 02:53:30|8296.8|8295.9|8296.9|8296|8297|8296.1|8296.8|8295.9|6
1650509620000|2022-04-21 02:53:40|8296.8|8295.9|8296.9|8296|8297|8296.1|8296.7|8295.8|12
1650509630000|2022-04-21 02:53:50|8296.8|8295.9|8297.2|8296.3|8297.2|8296.3|8296.8|8295.9|4
1650509640000|2022-04-21 02:54:00|8297.3|8296.4|8297|8296.1|8297.3|8296.4|8297|8296.1|12
1650509650000|2022-04-21 02:54:10|8296.9|8296|8296.7|8295.8|8297|8296.1|8296.7|8295.8|11
1650509660000|2022-04-21 02:54:20|8296.8|8295.9|8296.7|8295.8|8296.8|8295.9|8296.7|8295.8|10
1650509670000|2022-04-21 02:54:30|8296.8|8295.9|8296.8|8295.9|8297|8296.1|8296.7|8295.8|17
1650509680000|2022-04-21 02:54:40|8296.7|8295.8|8296.7|8295.8|8296.8|8295.9|8296.7|8295.8|5
1650509690000|2022-04-21 02:54:50|8296.8|8295.9|8296.7|8295.8|8296.8|8295.9|8296.6|8295.7|6
1650509700000|2022-04-21 02:55:00|8296.8|8295.9|8297.2|8296.3|8297.2|8296.3|8296.7|8295.8|16
1650509710000|2022-04-21 02:55:10|8297.1|8296.2|8297.3|8296.4|8297.4|8296.5|8297|8296.1|18
1650509720000|2022-04-21 02:55:20|8297.5|8296.6|8297.2|8296.3|8297.7|8296.8|8297.2|8296.3|10
1650509730000|2022-04-21 02:55:30|8297|8296.1|8297.2|8296.3|8297.4|8296.5|8297|8296.1|16
1650509740000|2022-04-21 02:55:40|8297.3|8296.4|8297.2|8296.3|8297.4|8296.5|8297.1|8296.2|12
1650509750000|2022-04-21 02:55:50|8297.1|8296.2|8297.1|8296.2|8297.4|8296.4|8297|8295.9|14
1650509760000|2022-04-21 02:56:00|8297.2|8296.3|8297.5|8296.6|8297.5|8296.6|8297|8296.1|21
1650509770000|2022-04-21 02:56:10|8297.6|8296.7|8297.7|8296.8|8297.9|8297|8297.5|8296.6|18
1650509780000|2022-04-21 02:56:20|8297.8|8296.9|8297.6|8296.7|8297.8|8296.9|8297.4|8296.5|24
1650509790000|2022-04-21 02:56:30|8297.5|8296.6|8297.2|8296.3|8297.6|8296.7|8297.2|8296.3|23
1650509800000|2022-04-21 02:56:40|8297.3|8296.4|8297.4|8296.5|8297.4|8296.5|8297.1|8296.2|14
1650509810000|2022-04-21 02:56:50|8297.5|8296.6|8297.4|8296.5|8297.7|8296.8|8297.3|8296.4|21
1650509820000|2022-04-21 02:57:00|8297.5|8296.6|8297.2|8296.3|8297.5|8296.6|8296.8|8295.9|21
1650509830000|2022-04-21 02:57:10|8297.3|8296.4|8297.4|8296.5|8297.6|8296.7|8297.2|8296.3|12
1650509840000|2022-04-21 02:57:20|8297.3|8296.4|8297.4|8296.5|8297.7|8296.8|8297.2|8296.3|14
1650509850000|2022-04-21 02:57:30|8297.3|8296.4|8297.4|8296.5|8297.5|8296.6|8297.2|8296.3|12
1650509860000|2022-04-21 02:57:40|8297.5|8296.6|8297.1|8296.2|8297.5|8296.6|8297|8296.1|13
1650509870000|2022-04-21 02:57:50|8297.2|8296.3|8297.4|8296.5|8297.5|8296.6|8297.2|8296.3|17
1650509880000|2022-04-21 02:58:00|8297.5|8296.6|8297|8296.1|8297.5|8296.6|8297|8296.1|15
1650509890000|2022-04-21 02:58:10|8297.1|8296.2|8297.2|8296.3|8297.6|8296.7|8297.1|8296.2|18
1650509900000|2022-04-21 02:58:20|8297.3|8296.4|8297.5|8296.6|8297.7|8296.8|8297.3|8296.4|20
1650509910000|2022-04-21 02:58:30|8297.6|8296.7|8297.3|8296.4|8297.6|8296.7|8297.1|8296.2|16
1650509920000|2022-04-21 02:58:40|8297.4|8296.5|8297.5|8296.6|8297.6|8296.7|8297.3|8296.4|18
1650509930000|2022-04-21 02:58:50|8297.6|8296.7|8297.9|8297|8297.9|8297|8297.3|8296.4|25
1650509940000|2022-04-21 02:59:00|8298|8297.1|8297.7|8296.8|8298|8297.1|8297.5|8296.6|20
1650509950000|2022-04-21 02:59:10|8297.6|8296.7|8298|8297.1|8298.1|8297.2|8297.6|8296.7|18
1650509960000|2022-04-21 02:59:20|8298.1|8297.2|8298.5|8297.6|8298.5|8297.6|8298.1|8297.2|25
1650509970000|2022-04-21 02:59:30|8298.3|8297.4|8299.1|8298.2|8299.1|8298.2|8298.3|8297.4|19
1650509980000|2022-04-21 02:59:40|8299|8298.1|8298.7|8297.8|8299.3|8298.4|8298.7|8297.8|20
1650509990000|2022-04-21 02:59:50|8298.8|8297.9|8298.4|8297.5|8298.9|8298|8298.4|8297.5|26
1650510000000|2022-04-21 03:00:00|8298.3|8297.4|8299|8298.1|8299.1|8298.2|8298.3|8297.4|23
1650510010000|2022-04-21 03:00:10|8299.1|8297.6|8298.2|8297.3|8299.3|8297.8|8298.2|8297.3|21
1650510020000|2022-04-21 03:00:20|8298.1|8297.2|8298.1|8297.2|8298.2|8297.3|8298.1|8297.2|3
1650510030000|2022-04-21 03:00:30|8298|8297.1|8298.1|8297.2|8298.4|8297.5|8298|8297.1|9
1650510040000|2022-04-21 03:00:40|8298|8297.1|8298.2|8297.3|8298.3|8297.4|8298|8297.1|7
1650510050000|2022-04-21 03:00:50|8298.3|8297.4|8298.4|8297.5|8298.4|8297.5|8298.2|8297.3|14
1650510060000|2022-04-21 03:01:00|8298.3|8297.4|8298.4|8297.5|8298.4|8297.5|8298.3|8297.4|14
1650510070000|2022-04-21 03:01:10|8298.3|8297.4|8298.6|8297.7|8298.6|8297.7|8298.3|8297.4|4
1650510080000|2022-04-21 03:01:20|8298.5|8297.6|8298.5|8297.6|8298.7|8297.8|8298.4|8297.5|14
1650510090000|2022-04-21 03:01:30|8298.4|8297.5|8298.5|8297.6|8298.6|8297.7|8298.3|8297.4|6
1650510100000|2022-04-21 03:01:40|8298.6|8297.7|8298.4|8297.5|8298.7|8297.8|8298.4|8297.5|11
1650510110000|2022-04-21 03:01:50|8298.5|8297.6|8298.5|8297.6|8298.6|8297.7|8298.4|8297.5|8
1650510120000|2022-04-21 03:02:00|8298.8|8297.9|8298.6|8297.7|8299|8298.1|8298.4|8297.5|26
1650510130000|2022-04-21 03:02:10|8298.5|8297.6|8298.6|8297.7|8298.6|8297.7|8298.5|8297.6|10
1650510140000|2022-04-21 03:02:20|8298.5|8297.6|8298.4|8297.5|8298.6|8297.7|8298|8297.1|15
1650510150000|2022-04-21 03:02:30|8298.5|8297.6|8299.1|8298.2|8299.1|8298.2|8298.5|8297.6|19
1650510160000|2022-04-21 03:02:40|8299.2|8298.3|8299.3|8298.4|8299.5|8298.5|8299.1|8298|20
1650510170000|2022-04-21 03:02:50|8299.2|8298.3|8299.4|8298.5|8299.4|8298.5|8299.2|8298.3|5
1650510180000|2022-04-21 03:03:00|8299.2|8298.3|8299.2|8298.3|8299.6|8298.7|8299.2|8298.3|15
1650510190000|2022-04-21 03:03:10|8299.3|8298.4|8299.3|8298.4|8299.6|8298.5|8299.1|8298|15
1650510200000|2022-04-21 03:03:20|8299.4|8298.5|8299.7|8298.8|8299.7|8298.8|8299.4|8298.5|20
1650510210000|2022-04-21 03:03:30|8299.8|8298.9|8299.6|8298.7|8299.8|8298.9|8299.6|8298.7|13
1650510220000|2022-04-21 03:03:40|8299.5|8298.6|8299.3|8298.4|8299.5|8298.6|8299.1|8298.2|14
1650510230000|2022-04-21 03:03:50|8299.1|8298.2|8299|8298.1|8299.3|8298.4|8299|8298.1|11
1650510240000|2022-04-21 03:04:00|8299.1|8298.2|8299.1|8298.2|8299.2|8298.3|8299|8298.1|13
1650510250000|2022-04-21 03:04:10|8299|8298.1|8298.9|8298|8299.1|8298.2|8298.9|8298|10
1650510260000|2022-04-21 03:04:20|8299|8298.1|8298.8|8297.9|8299|8298.1|8298.8|8297.9|3
1650510280000|2022-04-21 03:04:40|8298.7|8297.8|8298.7|8297.8|8298.7|8297.8|8298.6|8297.7|5
1650510290000|2022-04-21 03:04:50|8298.8|8297.9|8298.7|8297.8|8298.8|8297.9|8298.6|8297.7|8
1650510300000|2022-04-21 03:05:00|8298.8|8297.9|8298.8|8297.9|8298.9|8298|8298.7|8297.8|11
1650510310000|2022-04-21 03:05:10|8298.9|8298|8299|8298.1|8299.1|8298.2|8298.8|8297.9|10
1650510320000|2022-04-21 03:05:20|8299.1|8298.2|8298.9|8298|8299.1|8298.2|8298.9|8298|7
1650510330000|2022-04-21 03:05:30|8299|8298.1|8298.9|8298|8299|8298.1|8298.9|8298|8
1650510340000|2022-04-21 03:05:40|8298.8|8297.9|8298.7|8297.8|8298.8|8297.9|8298.6|8297.7|6
1650510350000|2022-04-21 03:05:50|8298.8|8297.9|8298.7|8297.8|8298.8|8297.9|8298.7|8297.8|8
1650510370000|2022-04-21 03:06:10|8298.8|8297.9|8298.8|8297.9|8298.8|8297.9|8298.7|8297.8|9
1650510380000|2022-04-21 03:06:20|8298.7|8297.8|8298.7|8297.8|8298.7|8297.8|8298.7|8297.8|1
1650510390000|2022-04-21 03:06:30|8298.8|8297.9|8298.7|8297.8|8298.8|8297.9|8298.6|8297.7|10
1650510400000|2022-04-21 03:06:40|8298.6|8297.7|8298.7|8297.8|8298.9|8298|8298.6|8297.7|8
1650510410000|2022-04-21 03:06:50|8298.6|8297.7|8298.6|8297.7|8298.6|8297.7|8298.6|8297.7|1
1650510420000|2022-04-21 03:07:00|8298.7|8297.8|8298.8|8297.9|8298.9|8298|8298.6|8297.7|12
1650510430000|2022-04-21 03:07:10|8298.7|8297.8|8298.8|8297.9|8298.8|8297.9|8298.7|8297.8|4
1650510440000|2022-04-21 03:07:20|8298.9|8298|8299|8298.1|8299|8298.1|8298.9|8298|6
1650510450000|2022-04-21 03:07:30|8299.1|8298.2|8299.4|8297.9|8299.4|8298.2|8299.1|8297.8|3
1650510460000|2022-04-21 03:07:40|8299.1|8298.2|8299.2|8298.3|8299.2|8298.3|8299.1|8298.2|6
1650510470000|2022-04-21 03:07:50|8299.1|8298.2|8299.1|8298.2|8299.1|8298.2|8299.1|8298.2|1
1650510480000|2022-04-21 03:08:00|8299.2|8298.3|8299|8298.1|8299.2|8298.3|8299|8298.1|4
1650510500000|2022-04-21 03:08:20|8298.9|8298|8299|8298.1|8299|8298.1|8298.9|8298|4
1650510510000|2022-04-21 03:08:30|8299.1|8298.2|8299.3|8298.4|8299.4|8298.5|8299.1|8298.2|11
1650510520000|2022-04-21 03:08:40|8299.4|8298.5|8299.2|8298.3|8299.4|8298.5|8299.1|8297.9|16
1650510530000|2022-04-21 03:08:50|8299.1|8298.2|8299.3|8298.4|8299.4|8298.5|8299.1|8298.2|7
1650510540000|2022-04-21 03:09:00|8299.7|8298.2|8299.4|8298.5|8299.7|8298.6|8299.3|8298.2|7
1650510550000|2022-04-21 03:09:10|8299.3|8298.4|8299.3|8298.4|8299.4|8298.5|8299.2|8298.3|5
1650510560000|2022-04-21 03:09:20|8299.4|8298.5|8299.4|8298.5|8299.4|8298.5|8299.4|8298.5|1
1650510570000|2022-04-21 03:09:30|8299.3|8298.4|8299.5|8298.6|8299.5|8298.6|8299.3|8298.4|5
1650510580000|2022-04-21 03:09:40|8299.4|8298.5|8299.6|8298.7|8299.6|8298.7|8299.4|8298.5|2
1650510590000|2022-04-21 03:09:50|8299.5|8298.6|8299.5|8298.6|8299.6|8298.7|8299.5|8298.6|9
1650510600000|2022-04-21 03:10:00|8299.2|8298.3|8299.2|8298.3|8299.3|8298.4|8299.1|8298.2|13
1650510610000|2022-04-21 03:10:10|8299.3|8298.4|8299.2|8298.3|8299.3|8298.4|8299.2|8298.3|4
1650510620000|2022-04-21 03:10:20|8299.4|8298.5|8299.4|8298.5|8299.7|8298.5|8299.3|8298.1|14
1650510630000|2022-04-21 03:10:30|8299.5|8298.6|8299.4|8298.5|8299.5|8298.6|8299.3|8298.4|7
1650510640000|2022-04-21 03:10:40|8299.5|8298.6|8299.3|8298.4|8299.5|8298.6|8299.3|8298.4|7
1650510650000|2022-04-21 03:10:50|8299.4|8298.5|8299.5|8298.6|8299.6|8298.7|8299.4|8298.5|8
1650510660000|2022-04-21 03:11:00|8299.6|8298.7|8299.5|8298.6|8299.6|8298.7|8299.5|8298.6|4
1650510670000|2022-04-21 03:11:10|8299.6|8298.7|8299.6|8298.7|8299.6|8298.7|8299.5|8298.6|7
1650510680000|2022-04-21 03:11:20|8299.7|8298.8|8299.6|8298.7|8299.8|8298.9|8299.5|8298.6|12
1650510690000|2022-04-21 03:11:30|8299.7|8298.8|8299.7|8298.8|8299.7|8298.8|8299.6|8298.7|5
1650510700000|2022-04-21 03:11:40|8299.8|8298.9|8299.8|8298.9|8299.8|8298.9|8299.7|8298.8|3
1650510710000|2022-04-21 03:11:50|8299.7|8298.8|8299.8|8298.9|8299.8|8298.9|8299.7|8298.8|2
1650510720000|2022-04-21 03:12:00|8299.9|8299|8300.1|8299.2|8300.1|8299.2|8299.8|8298.9|19
1650510730000|2022-04-21 03:12:10|8299.9|8299|8300.1|8299.2|8300.2|8299.3|8299.9|8299|13
1650510740000|2022-04-21 03:12:20|8300|8299.1|8300.1|8299.2|8300.2|8299.3|8299.8|8298.9|20
1650510750000|2022-04-21 03:12:30|8300|8299.1|8300.2|8299.3|8300.3|8299.4|8300|8299.1|11
1650510770000|2022-04-21 03:12:50|8300.3|8299.4|8300.2|8299.3|8300.3|8299.4|8300.1|8299.2|4
1650510780000|2022-04-21 03:13:00|8300.1|8299.2|8300.2|8299.3|8300.2|8299.3|8300.1|8299.2|4
1650510790000|2022-04-21 03:13:10|8300.1|8299.2|8300.1|8299.2|8300.2|8299.3|8300|8299.1|5
1650510800000|2022-04-21 03:13:20|8300|8299.1|8300|8299.1|8300.2|8299.3|8299.9|8299|17
1650510810000|2022-04-21 03:13:30|8300.1|8299.2|8299.9|8299|8300.1|8299.2|8299.9|8299|9
1650510820000|2022-04-21 03:13:40|8300|8299.1|8299.7|8298.8|8300.2|8299.3|8299.6|8298.7|18
1650510830000|2022-04-21 03:13:50|8299.8|8298.9|8299.9|8299|8299.9|8299|8299.7|8298.8|12
1650510840000|2022-04-21 03:14:00|8299.8|8298.9|8299.7|8298.8|8299.9|8299|8299.6|8298.7|12
1650510850000|2022-04-21 03:14:10|8299.6|8298.7|8299.6|8298.7|8299.6|8298.7|8299.6|8298.7|1
1650510860000|2022-04-21 03:14:20|8299.5|8298.6|8299.5|8298.6|8299.6|8298.7|8299.5|8298.6|3
1650510870000|2022-04-21 03:14:30|8299.6|8298.7|8299.6|8298.7|8299.6|8298.7|8299.5|8298.6|3
1650510880000|2022-04-21 03:14:40|8299.5|8298.6|8299.5|8298.6|8299.6|8298.7|8299.5|8298.6|5
1650510890000|2022-04-21 03:14:50|8299.4|8298.5|8299.4|8298.5|8299.4|8298.5|8299.3|8298.4|7
1650510900000|2022-04-21 03:15:00|8299.2|8298.3|8299.4|8298.5|8299.4|8298.5|8299.1|8298.2|5
1650510910000|2022-04-21 03:15:10|8299.3|8298.4|8299.4|8298.5|8299.4|8298.5|8299.3|8298.4|8
1650510920000|2022-04-21 03:15:20|8299.5|8298.6|8299.4|8298.5|8299.5|8298.6|8299.4|8298.5|4
1650510930000|2022-04-21 03:15:30|8299.3|8298.4|8299.3|8298.4|8299.3|8298.4|8299.2|8298.3|3
1650510940000|2022-04-21 03:15:40|8299.4|8298.5|8299.8|8298.9|8299.8|8298.9|8299.3|8298.4|14
1650510950000|2022-04-21 03:15:50|8299.7|8298.8|8299.7|8298.8|8299.7|8298.8|8299.7|8298.8|1
1650510960000|2022-04-21 03:16:00|8299.6|8298.7|8299.7|8298.8|8299.7|8298.8|8299.6|8298.7|8
1650510970000|2022-04-21 03:16:10|8299.6|8298.7|8299.7|8298.8|8299.7|8298.8|8299.6|8298.7|4
1650510980000|2022-04-21 03:16:20|8299.6|8298.7|8299.6|8298.7|8299.6|8298.7|8299.6|8298.7|1
1650510990000|2022-04-21 03:16:30|8299.7|8298.8|8300.1|8299.2|8300.2|8299.3|8299.6|8298.7|15
1650511000000|2022-04-21 03:16:40|8300.2|8299.3|8300.2|8299.3|8300.2|8299.3|8300.1|8299.2|5
1650511010000|2022-04-21 03:16:50|8300.1|8299.2|8300|8299.1|8300.1|8299.2|8299.8|8298.9|12
1650511020000|2022-04-21 03:17:00|8299.9|8299|8300.1|8299.2|8300.1|8299.2|8299.9|8299|3
1650511030000|2022-04-21 03:17:10|8300|8299.1|8300.1|8299.2|8300.1|8299.2|8300|8299.1|6
1650511040000|2022-04-21 03:17:20|8300|8299.1|8299.8|8298.9|8300.1|8299.2|8299.8|8298.9|9
1650511050000|2022-04-21 03:17:30|8299.9|8299|8300|8299.1|8300|8299.1|8299.8|8298.9|4
1650511060000|2022-04-21 03:17:40|8299.9|8299|8299.8|8298.9|8300|8299.1|8299.8|8298.9|6
1650511080000|2022-04-21 03:18:00|8299.7|8298.8|8299.8|8298.9|8299.8|8298.9|8299.7|8298.8|6
1650511090000|2022-04-21 03:18:10|8299.7|8298.8|8299.8|8298.9|8299.8|8298.9|8299.7|8298.8|6
1650511100000|2022-04-21 03:18:20|8299.7|8298.8|8299.7|8298.8|8299.8|8298.9|8299.7|8298.8|3
1650511110000|2022-04-21 03:18:30|8299.8|8298.9|8299.9|8299|8300|8299.1|8299.8|8298.9|8
1650511120000|2022-04-21 03:18:40|8300|8299.1|8299.9|8299|8300|8299.1|8299.9|8299|6
1650511130000|2022-04-21 03:18:50|8300|8299.1|8299.9|8299|8300|8299.1|8299.9|8299|4
1650511140000|2022-04-21 03:19:00|8300|8299.1|8300|8299.1|8300|8299.1|8299.9|8299|9
1650511150000|2022-04-21 03:19:10|8299.9|8299|8299.7|8298.8|8299.9|8299|8299.6|8298.7|13
1650511160000|2022-04-21 03:19:20|8299.8|8298.9|8299.7|8298.8|8299.8|8298.9|8299.6|8298.7|8
1650511170000|2022-04-21 03:19:30|8299.6|8298.7|8299.6|8298.7|8299.7|8298.8|8299.6|8298.7|3
1650511180000|2022-04-21 03:19:40|8299.5|8298.6|8299.5|8298.6|8299.5|8298.6|8299.4|8298.5|3
1650511210000|2022-04-21 03:20:10|8299.6|8298.7|8299.6|8298.7|8299.6|8298.7|8299.6|8298.7|1
1650511220000|2022-04-21 03:20:20|8299.5|8298.6|8299.5|8298.6|8299.5|8298.6|8299.4|8298.5|3
1650511230000|2022-04-21 03:20:30|8299.4|8298.5|8299.5|8298.6|8299.5|8298.6|8299.4|8298.5|4
1650511250000|2022-04-21 03:20:50|8299.4|8298.5|8299.3|8298.4|8299.4|8298.5|8299.3|8298.4|2
1650511260000|2022-04-21 03:21:00|8299.2|8298.3|8299.3|8298.4|8299.4|8298.5|8299.2|8298.3|8
1650511270000|2022-04-21 03:21:10|8299.4|8298.5|8299.5|8298.6|8299.5|8298.6|8299.3|8298.4|7
1650511280000|2022-04-21 03:21:20|8299.6|8298.7|8299.8|8298.9|8299.8|8298.9|8299.5|8298.6|17
1650511290000|2022-04-21 03:21:30|8299.7|8298.8|8299.8|8298.9|8299.9|8299|8299.7|8298.8|10
1650511300000|2022-04-21 03:21:40|8299.7|8298.8|8299.8|8298.9|8299.8|8298.9|8299.7|8298.8|4
1650511310000|2022-04-21 03:21:50|8299.7|8298.8|8299.8|8298.9|8299.9|8299|8299.7|8298.8|15
1650511320000|2022-04-21 03:22:00|8299.7|8298.8|8299.9|8299|8300|8299.1|8299.7|8298.8|14
1650511330000|2022-04-21 03:22:10|8299.8|8298.9|8299.8|8298.9|8299.9|8299|8299.8|8298.9|3
1650511340000|2022-04-21 03:22:20|8299.7|8298.8|8299.6|8298.7|8299.9|8298.8|8299.6|8298.4|7
1650511350000|2022-04-21 03:22:30|8299.7|8298.8|8299.7|8298.8|8299.7|8298.8|8299.6|8298.7|7
1650511360000|2022-04-21 03:22:40|8299.8|8298.9|8299.7|8298.8|8299.8|8298.9|8299.7|8298.8|4
1650511380000|2022-04-21 03:23:00|8299.6|8298.7|8299.5|8298.6|8299.7|8298.8|8299.3|8298.1|11
1650511390000|2022-04-21 03:23:10|8299.4|8298.5|8299.5|8298.6|8299.5|8298.6|8299.4|8298.5|2
1650511400000|2022-04-21 03:23:20|8299.6|8298.7|8299.4|8298.5|8299.6|8298.7|8299.3|8298.4|7
1650511410000|2022-04-21 03:23:30|8299.5|8298.6|8299.5|8298.6|8299.6|8298.7|8299.4|8298.5|15
1650511420000|2022-04-21 03:23:40|8299.6|8298.7|8299.6|8298.7|8299.6|8298.7|8299.5|8298.6|3
1650511430000|2022-04-21 03:23:50|8299.7|8298.8|8299.7|8298.8|8299.7|8298.8|8299.6|8298.7|7
1650511440000|2022-04-21 03:24:00|8299.6|8298.7|8299.6|8298.7|8299.7|8298.8|8299.6|8298.7|7
1650511450000|2022-04-21 03:24:10|8299.7|8298.8|8299.7|8298.8|8299.7|8298.8|8299.7|8298.8|1
1650511460000|2022-04-21 03:24:20|8299.6|8298.7|8299.7|8298.8|8299.8|8298.9|8299.6|8298.7|16
1650511470000|2022-04-21 03:24:30|8299.6|8298.7|8299.6|8298.7|8299.7|8298.8|8299.6|8298.7|3
1650511480000|2022-04-21 03:24:40|8299.5|8298.6|8299.6|8298.7|8299.8|8298.9|8299.5|8298.6|13
1650511490000|2022-04-21 03:24:50|8299.7|8298.8|8299.7|8298.8|8299.7|8298.8|8299.7|8298.8|1
1650511500000|2022-04-21 03:25:00|8299.8|8298.9|8299.7|8298.8|8299.8|8298.9|8299.6|8298.7|4
1650511510000|2022-04-21 03:25:10|8299.8|8298.9|8299.7|8298.8|8299.8|8298.9|8299.7|8298.8|6
1650511520000|2022-04-21 03:25:20|8300.1|8298.6|8299.7|8298.8|8300.1|8298.8|8299.6|8298.5|8
1650511530000|2022-04-21 03:25:30|8299.6|8298.7|8299.6|8298.7|8299.7|8298.8|8299.6|8298.7|3
1650511540000|2022-04-21 03:25:40|8299.7|8298.8|8299.6|8298.7|8299.7|8298.8|8299.5|8298.6|4
1650511550000|2022-04-21 03:25:50|8299.7|8298.8|8299.6|8298.7|8299.7|8298.8|8299.6|8298.7|4
1650511560000|2022-04-21 03:26:00|8299.5|8298.6|8299.5|8298.6|8299.5|8298.6|8299.5|8298.6|1
1650511570000|2022-04-21 03:26:10|8299.6|8298.7|8299.6|8298.7|8299.7|8298.8|8299.6|8298.7|3
1650511580000|2022-04-21 03:26:20|8299.5|8298.6|8299.5|8298.6|8299.5|8298.6|8299.4|8298.5|5
1650511590000|2022-04-21 03:26:30|8299.4|8298.5|8299.5|8298.6|8299.5|8298.6|8299.4|8298.5|8
1650511600000|2022-04-21 03:26:40|8299.4|8298.5|8299.3|8298.4|8299.4|8298.5|8299.3|8298.4|2
1650511610000|2022-04-21 03:26:50|8299.2|8298.3|8299.2|8298.3|8299.3|8298.4|8299.2|8298.3|7
1650511620000|2022-04-21 03:27:00|8299.3|8298.4|8299.2|8298.3|8299.3|8298.4|8299.2|8298.3|4
1650511630000|2022-04-21 03:27:10|8299.3|8298.4|8299.7|8298.8|8299.7|8298.8|8299.1|8298.2|14
1650511640000|2022-04-21 03:27:20|8299.6|8298.7|8299.7|8298.8|8299.8|8298.9|8299.5|8298.6|14
1650511650000|2022-04-21 03:27:30|8299.8|8298.9|8300|8299.1|8300|8299.1|8299.7|8298.8|14
1650511660000|2022-04-21 03:27:40|8299.9|8299|8299.9|8299|8300|8299.1|8299.9|8299|5
1650511670000|2022-04-21 03:27:50|8300|8299.1|8300|8299.1|8300.1|8299.2|8300|8299.1|5
1650511680000|2022-04-21 03:28:00|8300.2|8299.3|8300.1|8299.2|8300.2|8299.3|8299.9|8299|13
1650511690000|2022-04-21 03:28:10|8300.2|8299.3|8299.8|8298.9|8301|8299.5|8299.8|8298.9|11
1650511700000|2022-04-21 03:28:20|8299.7|8298.8|8300.1|8299.2|8300.1|8299.2|8299.7|8298.8|4
1650511710000|2022-04-21 03:28:30|8300.2|8299.3|8300.1|8299.2|8300.2|8299.3|8300|8299.1|6
1650511720000|2022-04-21 03:28:40|8300.2|8299.3|8300.4|8299.5|8300.4|8299.5|8300.1|8299.2|11
1650511730000|2022-04-21 03:28:50|8300.5|8299.6|8300.4|8299.5|8300.5|8299.6|8300.4|8299.5|6
1650511740000|2022-04-21 03:29:00|8300.5|8299.6|8300.5|8299.6|8300.5|8299.6|8300.4|8299.5|5
1650511750000|2022-04-21 03:29:10|8300.4|8299.5|8300.6|8299.7|8300.6|8299.7|8300.3|8299.4|6
1650511760000|2022-04-21 03:29:20|8300.4|8299.5|8300.4|8299.5|8300.5|8299.6|8300.4|8299.5|7
1650511770000|2022-04-21 03:29:30|8300.2|8299.3|8300.1|8299.2|8300.2|8299.3|8300|8299.1|5
1650511780000|2022-04-21 03:29:40|8300.2|8299.3|8300.1|8299.2|8300.2|8299.3|8300.1|8299.2|6
1650511790000|2022-04-21 03:29:50|8300.2|8299.3|8300.1|8299.2|8300.2|8299.3|8300.1|8299.2|8
1650511800000|2022-04-21 03:30:00|8300.2|8299.3|8300.3|8299.4|8300.4|8299.5|8300.1|8299.2|8
1650511810000|2022-04-21 03:30:10|8300.2|8299.3|8300.4|8299.5|8300.4|8299.5|8300.2|8299.3|5
1650511820000|2022-04-21 03:30:20|8300.3|8299.4|8300.5|8299.6|8300.6|8299.7|8300.3|8299.4|9
1650511840000|2022-04-21 03:30:40|8300.6|8299.7|8300.6|8299.7|8300.6|8299.7|8300.6|8299.7|1
1650511850000|2022-04-21 03:30:50|8300.7|8299.8|8300.6|8299.7|8300.7|8299.8|8300.5|8299.6|8
1650511860000|2022-04-21 03:31:00|8300.5|8299.6|8300.5|8299.6|8300.5|8299.6|8300.3|8299.4|7
1650511870000|2022-04-21 03:31:10|8300.4|8299.5|8300.8|8299.9|8300.8|8299.9|8300.4|8299.5|15
1650511880000|2022-04-21 03:31:20|8300.7|8299.8|8300.9|8300|8300.9|8300|8300.7|8299.8|3
1650511890000|2022-04-21 03:31:30|8300.8|8299.9|8300.8|8299.9|8300.9|8300|8300.8|8299.9|3
1650511900000|2022-04-21 03:31:40|8300.9|8300|8300.8|8299.9|8300.9|8300|8300.8|8299.9|2
1650511910000|2022-04-21 03:31:50|8300.7|8299.8|8300.8|8299.9|8300.9|8300|8300.7|8299.8|4
1650511920000|2022-04-21 03:32:00|8301|8300.1|8300.9|8300|8301.5|8300.6|8300.9|8300|20
1650511930000|2022-04-21 03:32:10|8301|8300.1|8301.2|8300.3|8301.2|8300.3|8300.8|8299.9|17
1650511940000|2022-04-21 03:32:20|8301.3|8300.4|8301.3|8300.4|8301.4|8300.5|8301.2|8300.3|10
1650511950000|2022-04-21 03:32:30|8301.4|8300.5|8301.7|8300.8|8301.8|8300.9|8301.3|8300.4|12
1650511960000|2022-04-21 03:32:40|8301.6|8300.7|8301.6|8300.7|8301.9|8300.8|8301.5|8300.4|10
1650511970000|2022-04-21 03:32:50|8301.7|8300.8|8301.7|8300.8|8302.1|8300.9|8301.7|8300.6|7
1650511980000|2022-04-21 03:33:00|8301.6|8300.7|8301.2|8300.3|8301.6|8300.7|8301.2|8300.3|13
1650511990000|2022-04-21 03:33:10|8301.1|8300.2|8301.1|8300.2|8301.3|8300.4|8301.1|8300.2|9
1650512000000|2022-04-21 03:33:20|8301|8300.1|8300.9|8300|8301|8300.1|8300.7|8299.8|8
1650512010000|2022-04-21 03:33:30|8301|8300.1|8300.9|8300|8301|8300.1|8300.9|8300|6
1650512020000|2022-04-21 03:33:40|8301|8300.1|8301.2|8300.3|8301.2|8300.3|8301|8300.1|13
1650512030000|2022-04-21 03:33:50|8301.1|8300.2|8301.1|8300.2|8301.5|8300.4|8301|8300|18
1650512040000|2022-04-21 03:34:00|8301.2|8300.3|8301.3|8300.4|8301.4|8300.5|8301.1|8300.2|12
1650512050000|2022-04-21 03:34:10|8301.4|8300.5|8301.2|8300.3|8301.4|8300.5|8301.2|8300.3|5
1650512060000|2022-04-21 03:34:20|8301.3|8300.4|8301.3|8300.4|8301.4|8300.5|8301.2|8300.3|15
1650512070000|2022-04-21 03:34:30|8301.4|8300.5|8301.3|8300.4|8301.6|8300.7|8301.2|8300.3|8
1650512090000|2022-04-21 03:34:50|8301.2|8300.3|8301.2|8300.3|8301.3|8300.4|8301.2|8300.3|3
1650512100000|2022-04-21 03:35:00|8301.3|8300.4|8301.6|8300.7|8301.6|8300.7|8301.2|8300.3|10
1650512110000|2022-04-21 03:35:10|8301.5|8300.6|8301.7|8300.8|8301.9|8301|8301.5|8300.6|13
1650512120000|2022-04-21 03:35:20|8301.8|8300.9|8301.9|8301|8302|8301.1|8301.8|8300.9|8
1650512130000|2022-04-21 03:35:30|8302|8301.1|8301.9|8301|8302|8301.1|8301.9|8301|4
1650512140000|2022-04-21 03:35:40|8302|8301.1|8301.8|8300.9|8302|8301.1|8301.8|8300.9|5
1650512150000|2022-04-21 03:35:50|8301.9|8301|8301.8|8300.9|8301.9|8301|8301.7|8300.8|6
1650512160000|2022-04-21 03:36:00|8301.9|8301|8301.7|8300.8|8301.9|8301|8301.6|8300.7|13
1650512170000|2022-04-21 03:36:10|8301.6|8300.7|8301.7|8300.8|8301.7|8300.8|8301.6|8300.7|4
1650512180000|2022-04-21 03:36:20|8301.6|8300.7|8301.7|8300.8|8301.7|8300.8|8301.6|8300.7|2
1650512190000|2022-04-21 03:36:30|8301.6|8300.7|8301.5|8300.6|8301.7|8300.8|8301.5|8300.6|8
1650512200000|2022-04-21 03:36:40|8301.6|8300.7|8301.8|8300.3|8301.8|8300.8|8301.5|8300.3|12
1650512210000|2022-04-21 03:36:50|8302|8300.5|8301.6|8300.7|8302|8300.9|8301.6|8300.5|7
1650512220000|2022-04-21 03:37:00|8301.7|8300.8|8301.7|8300.8|8301.7|8300.8|8301.5|8300.6|10
1650512230000|2022-04-21 03:37:10|8301.6|8300.7|8301.6|8300.7|8301.7|8300.8|8301.6|8300.7|3
1650512240000|2022-04-21 03:37:20|8301.7|8300.8|8301.6|8300.7|8301.7|8300.8|8301.6|8300.7|2
1650512250000|2022-04-21 03:37:30|8301.5|8300.6|8301.6|8300.7|8301.6|8300.7|8301.5|8300.6|2
1650512260000|2022-04-21 03:37:40|8301.5|8300.6|8301.7|8300.8|8301.7|8300.8|8301.5|8300.6|7
1650512270000|2022-04-21 03:37:50|8301.6|8300.7|8301.6|8300.7|8301.7|8300.8|8301.5|8300.6|7
1650512280000|2022-04-21 03:38:00|8301.5|8300.6|8301.7|8300.8|8301.7|8300.8|8301.5|8300.6|16
1650512290000|2022-04-21 03:38:10|8301.6|8300.7|8301.6|8300.7|8301.7|8300.8|8301.6|8300.7|7
1650512310000|2022-04-21 03:38:30|8301.5|8300.6|8301.6|8300.7|8301.6|8300.7|8301.5|8300.6|2
1650512320000|2022-04-21 03:38:40|8301.9|8301|8301.9|8301|8302|8301.1|8301.8|8300.9|16
1650512330000|2022-04-21 03:38:50|8302|8301.1|8301.8|8300.9|8302|8301.1|8301.8|8300.9|3
1650512340000|2022-04-21 03:39:00|8301.9|8301|8302|8301.1|8302|8301.1|8301.8|8300.9|14
1650512350000|2022-04-21 03:39:10|8301.9|8301|8301.9|8301|8302|8301.1|8301.8|8300.9|7
1650512360000|2022-04-21 03:39:20|8302|8301.1|8301.9|8301|8302.1|8301.2|8301.9|8301|8
1650512380000|2022-04-21 03:39:40|8301.8|8300.9|8301.9|8301|8301.9|8301|8301.8|8300.9|4
1650512390000|2022-04-21 03:39:50|8301.7|8300.8|8301.7|8300.8|8301.7|8300.8|8301.7|8300.8|1
1650512400000|2022-04-21 03:40:00|8301.8|8300.9|8301.8|8300.9|8301.8|8300.9|8301.7|8300.8|5
1650512410000|2022-04-21 03:40:10|8301.7|8300.8|8301.8|8300.9|8301.8|8300.9|8301.7|8300.8|2
1650512420000|2022-04-21 03:40:20|8301.9|8301|8301.7|8300.8|8301.9|8301|8301.6|8300.7|4
1650512430000|2022-04-21 03:40:30|8301.8|8300.9|8301.7|8300.8|8301.8|8300.9|8301.6|8300.7|4
1650512450000|2022-04-21 03:40:50|8301.6|8300.7|8301.8|8300.9|8301.8|8300.9|8301.6|8300.7|3
1650512460000|2022-04-21 03:41:00|8301.7|8300.8|8302|8301.1|8302.1|8301.2|8301.7|8300.8|13
1650512470000|2022-04-21 03:41:10|8302.1|8301.2|8301.9|8301|8302.1|8301.2|8301.9|8301|19
1650512480000|2022-04-21 03:41:20|8302|8301.1|8301.9|8301|8302|8301.1|8301.8|8300.9|12
1650512490000|2022-04-21 03:41:30|8301.8|8300.9|8301.6|8300.7|8301.9|8301|8301.5|8300.6|13
1650512500000|2022-04-21 03:41:40|8301.5|8300.6|8301.4|8300.5|8301.6|8300.7|8301.4|8300.5|7
1650512510000|2022-04-21 03:41:50|8301.5|8300.6|8301.3|8300.4|8301.5|8300.6|8301.3|8300.4|7
1650512520000|2022-04-21 03:42:00|8301.4|8300.5|8301.3|8300.4|8301.4|8300.5|8301.2|8300.3|10
1650512530000|2022-04-21 03:42:10|8301.4|8300.5|8301.5|8300.6|8301.5|8300.6|8301.3|8300.4|6
1650512540000|2022-04-21 03:42:20|8301.4|8300.5|8301.5|8300.6|8301.6|8300.7|8301.4|8300.5|6
1650512550000|2022-04-21 03:42:30|8301.7|8300.8|8301.7|8300.8|8301.7|8300.8|8301.6|8300.7|5
1650512560000|2022-04-21 03:42:40|8301.6|8300.7|8301.9|8301|8302.2|8301|8301.6|8300.5|15
1650512570000|2022-04-21 03:42:50|8301.8|8300.9|8301.9|8301|8301.9|8301|8301.8|8300.9|4
1650512580000|2022-04-21 03:43:00|8301.8|8300.9|8302.3|8301.4|8302.3|8301.4|8301.8|8300.9|15
1650512590000|2022-04-21 03:43:10|8302.2|8301.3|8302.2|8301.3|8302.2|8301.3|8302.1|8301.2|5
1650512600000|2022-04-21 03:43:20|8302.1|8301.2|8302.2|8301.3|8302.2|8301.3|8302|8301.1|8
1650512610000|2022-04-21 03:43:30|8302.1|8301.2|8302|8301.1|8302.1|8301.2|8301.9|8301|10
1650512620000|2022-04-21 03:43:40|8301.9|8301|8301.9|8301|8302|8301.1|8301.7|8300.8|11
1650512630000|2022-04-21 03:43:50|8302|8301.1|8302.1|8301.2|8302.1|8301.2|8302|8301.1|4
1650512640000|2022-04-21 03:44:00|8302|8301.1|8301.8|8300.9|8302.1|8301.2|8301.8|8300.9|11
1650512650000|2022-04-21 03:44:10|8301.9|8301|8302|8301.1|8302.4|8301.2|8301.8|8300.8|14
1650512660000|2022-04-21 03:44:20|8301.9|8301|8301.6|8300.7|8302.1|8301.2|8301.6|8300.7|16
1650512670000|2022-04-21 03:44:30|8301.7|8300.8|8301.6|8300.7|8301.7|8300.8|8301.6|8300.7|4
1650512680000|2022-04-21 03:44:40|8301.5|8300.6|8301.2|8300.3|8301.7|8300.6|8301.2|8299.9|21
1650512690000|2022-04-21 03:44:50|8301.3|8300.4|8301.2|8300.3|8301.3|8300.4|8301.2|8300.3|4
1650512700000|2022-04-21 03:45:00|8301.3|8300.4|8302|8301.1|8302.4|8301.1|8301.2|8300|15
1650512710000|2022-04-21 03:45:10|8301.9|8301|8301.6|8300.7|8302.1|8301.2|8301.6|8300.7|16
1650512720000|2022-04-21 03:45:20|8301.5|8300.6|8301.6|8300.7|8301.6|8300.7|8301.5|8300.6|6
1650512730000|2022-04-21 03:45:30|8301.5|8300.6|8301.4|8300.5|8301.5|8300.6|8301.3|8300.4|8
1650512740000|2022-04-21 03:45:40|8301.3|8300.4|8301.4|8300.5|8301.5|8300.6|8301.3|8300.4|6
1650512750000|2022-04-21 03:45:50|8301.5|8300.6|8301.4|8300.5|8301.5|8300.6|8301.3|8300.4|10
1650512760000|2022-04-21 03:46:00|8301.3|8300.4|8301.3|8300.4|8301.3|8300.4|8301.2|8300.3|9
1650512770000|2022-04-21 03:46:10|8301.1|8300.2|8301|8300.1|8301.2|8300.3|8300.9|8300|7
1650512780000|2022-04-21 03:46:20|8300.9|8300|8300.9|8300|8301|8300.1|8300.8|8299.9|7
1650512790000|2022-04-21 03:46:30|8300.8|8299.9|8301|8300.1|8301.1|8300.2|8300.8|8299.9|14
1650512800000|2022-04-21 03:46:40|8301.1|8300.2|8301.1|8300.2|8301.1|8300.2|8301|8300.1|9
1650512810000|2022-04-21 03:46:50|8301|8300.1|8301|8300.1|8301.1|8300.2|8301|8300.1|5
1650512820000|2022-04-21 03:47:00|8301.1|8300.2|8301.1|8300.2|8301.1|8300.2|8301|8300.1|7
1650512830000|2022-04-21 03:47:10|8301|8300.1|8301|8300.1|8301.1|8300.2|8300.9|8300|13
1650512840000|2022-04-21 03:47:20|8301.1|8300.2|8301|8300.1|8301.1|8300.2|8301|8300.1|2
1650512850000|2022-04-21 03:47:30|8300.9|8300|8300.8|8299.9|8301|8300.1|8300.8|8299.9|6
1650512860000|2022-04-21 03:47:40|8300.9|8300|8300.8|8299.9|8300.9|8300|8300.8|8299.9|8
1650512870000|2022-04-21 03:47:50|8300.9|8300|8300.9|8300|8301|8300.1|8300.8|8299.9|8
1650512880000|2022-04-21 03:48:00|8300.8|8299.9|8300.6|8299.7|8300.9|8300|8300.6|8299.7|12
1650512890000|2022-04-21 03:48:10|8300.7|8299.8|8300.6|8299.7|8300.7|8299.8|8300.6|8299.7|4
1650512900000|2022-04-21 03:48:20|8300.7|8299.8|8300.4|8299.5|8300.7|8299.8|8300.3|8299.4|16
1650512910000|2022-04-21 03:48:30|8300.3|8299.4|8300.3|8299.4|8300.4|8299.5|8300.1|8299.2|9
1650512920000|2022-04-21 03:48:40|8300.4|8299.5|8300.4|8299.5|8300.5|8299.6|8300.3|8299.4|9
1650512930000|2022-04-21 03:48:50|8300.5|8299.6|8300.4|8299.5|8300.5|8299.6|8300.4|8299.5|2
1650512940000|2022-04-21 03:49:00|8300.3|8299.4|8300.4|8299.5|8300.4|8299.5|8300.3|8299.4|6
1650512950000|2022-04-21 03:49:10|8300.3|8299.4|8300.4|8299.5|8300.4|8299.5|8300.3|8299.4|2
1650512960000|2022-04-21 03:49:20|8300.3|8299.4|8300.2|8299.3|8300.3|8299.4|8300.2|8299.3|6
1650512970000|2022-04-21 03:49:30|8300|8299.1|8300|8299.1|8300.2|8299.3|8300|8299.1|6
1650512980000|2022-04-21 03:49:40|8300.1|8299.2|8300|8299.1|8300.1|8299.2|8300|8299.1|6
1650512990000|2022-04-21 03:49:50|8300.1|8299.2|8300.3|8299.4|8300.3|8299.4|8300|8299.1|4
1650513000000|2022-04-21 03:50:00|8300.4|8299.5|8300.3|8299.4|8300.4|8299.5|8300.3|8299.4|2
1650513010000|2022-04-21 03:50:10|8300.4|8299.5|8300.4|8299.5|8300.6|8299.7|8300.3|8299.4|17
1650513020000|2022-04-21 03:50:20|8300.5|8299.6|8300.7|8299.8|8300.7|8299.8|8300.5|8299.6|5
1650513030000|2022-04-21 03:50:30|8300.6|8299.7|8300.4|8299.5|8300.7|8299.8|8300.4|8299.5|13
1650513040000|2022-04-21 03:50:40|8300.3|8299.4|8300.3|8299.4|8300.4|8299.5|8300.2|8299.3|9
1650513050000|2022-04-21 03:50:50|8300.4|8299.5|8300|8299.1|8300.5|8299.6|8300|8299.1|8
1650513060000|2022-04-21 03:51:00|8300.1|8299.2|8300.1|8299.2|8300.2|8299.3|8300.1|8299.2|5
1650513070000|2022-04-21 03:51:10|8300|8299.1|8300|8299.1|8300|8299.1|8299.9|8299|3
1650513080000|2022-04-21 03:51:20|8299.9|8299|8299.9|8299|8300.1|8299.2|8299.8|8298.9|13
1650513090000|2022-04-21 03:51:30|8300|8299.1|8299.9|8299|8300|8299.1|8299.9|8299|4
1650513100000|2022-04-21 03:51:40|8300|8299.1|8300|8299.1|8300.1|8299.2|8299.9|8299|7
1650513110000|2022-04-21 03:51:50|8299.9|8299|8299.9|8299|8300|8299.1|8299.8|8298.9|5
1650513120000|2022-04-21 03:52:00|8300|8299.1|8300|8299.1|8300|8299.1|8299.9|8299|7
1650513130000|2022-04-21 03:52:10|8299.9|8299|8300|8299.1|8300|8299.1|8299.9|8299|2
1650513140000|2022-04-21 03:52:20|8299.9|8299|8300.2|8299.3|8300.2|8299.3|8299.9|8299|8
1650513150000|2022-04-21 03:52:30|8300.3|8299.4|8300.1|8299.2|8300.3|8299.4|8300|8299.1|8
1650513160000|2022-04-21 03:52:40|8299.9|8299|8300.2|8299.3|8300.2|8299.3|8299.9|8299|4
1650513170000|2022-04-21 03:52:50|8300.1|8299.2|8300.1|8299.2|8300.2|8299.3|8300.1|8299.2|11
1650513180000|2022-04-21 03:53:00|8300|8299.1|8300.2|8299.3|8300.2|8299.3|8299.6|8298.7|14
1650513190000|2022-04-21 03:53:10|8300.3|8299.4|8300.6|8299.7|8300.7|8299.7|8300.3|8299.2|8
1650513200000|2022-04-21 03:53:20|8300.5|8299.6|8300.2|8299.3|8300.5|8299.6|8300.2|8299.3|9
1650513210000|2022-04-21 03:53:30|8300.3|8299.4|8299.9|8299|8300.4|8299.5|8299.8|8298.9|12
1650513220000|2022-04-21 03:53:40|8299.8|8298.9|8299.7|8298.8|8299.9|8299|8299.6|8298.7|14
1650513230000|2022-04-21 03:53:50|8299.8|8298.9|8299.9|8299|8299.9|8299|8299.8|8298.9|6
1650513240000|2022-04-21 03:54:00|8299.8|8298.9|8300.6|8299.1|8300.6|8299.6|8299.8|8298.9|15
1650513250000|2022-04-21 03:54:10|8300.7|8299.2|8300.7|8299.8|8300.8|8299.9|8300.4|8299.2|11
1650513260000|2022-04-21 03:54:20|8300.8|8299.9|8300.7|8299.8|8300.8|8299.9|8300.7|8299.8|8
1650513270000|2022-04-21 03:54:30|8300.6|8299.7|8300.7|8299.8|8300.8|8299.9|8300.6|8299.7|8
1650513280000|2022-04-21 03:54:40|8300.6|8299.7|8300.7|8299.8|8300.7|8299.8|8300.6|8299.7|4
1650513290000|2022-04-21 03:54:50|8300.6|8299.7|8300.7|8299.8|8300.7|8299.8|8300.6|8299.7|2
1650513300000|2022-04-21 03:55:00|8300.8|8299.9|8300.6|8299.7|8300.8|8299.9|8300.5|8299.6|11
1650513310000|2022-04-21 03:55:10|8300.5|8299.6|8300.5|8299.6|8300.6|8299.7|8300.5|8299.6|3
1650513320000|2022-04-21 03:55:20|8300.4|8299.5|8300.7|8299.8|8300.8|8299.9|8300.4|8299.5|13
1650513330000|2022-04-21 03:55:30|8300.6|8299.7|8300.8|8299.9|8301|8300.1|8300.6|8299.7|16
1650513340000|2022-04-21 03:55:40|8300.9|8300|8300.8|8299.9|8300.9|8300|8300.8|8299.9|6
1650513350000|2022-04-21 03:55:50|8300.9|8300|8301.1|8300.2|8301.3|8300.4|8300.9|8300|14
1650513360000|2022-04-21 03:56:00|8301.2|8300.3|8301.1|8300.2|8301.2|8300.3|8301.1|8300.2|6
1650513370000|2022-04-21 03:56:10|8301.2|8300.3|8301.2|8300.3|8301.2|8300.3|8301.2|8300.3|1
1650513380000|2022-04-21 03:56:20|8301.3|8300.4|8301.4|8300.5|8301.4|8300.5|8301.3|8300.4|6
1650513390000|2022-04-21 03:56:30|8301.5|8300.6|8301.3|8300.4|8301.6|8300.7|8301.2|8300.3|19
1650513400000|2022-04-21 03:56:40|8301.4|8300.5|8301.4|8300.5|8301.4|8300.5|8301.3|8300.4|3
1650513420000|2022-04-21 03:57:00|8301.3|8300.4|8301.1|8300.2|8301.4|8300.5|8301.1|8300.2|5
1650513430000|2022-04-21 03:57:10|8301.2|8300.3|8301.3|8300.4|8301.5|8300.6|8301.1|8300.2|12
1650513440000|2022-04-21 03:57:20|8301.2|8300.3|8301.5|8300.6|8301.5|8300.6|8301.2|8300.3|8
1650513450000|2022-04-21 03:57:30|8301.6|8300.7|8301.5|8300.6|8301.6|8300.7|8301.5|8300.6|2
1650513460000|2022-04-21 03:57:40|8301.4|8300.5|8301.6|8300.7|8301.6|8300.7|8301.4|8300.5|5
1650513470000|2022-04-21 03:57:50|8301.5|8300.6|8301.5|8300.6|8301.5|8300.6|8301.5|8300.6|1
1650513480000|2022-04-21 03:58:00|8301.6|8300.7|8301.5|8300.6|8301.6|8300.7|8301.4|8300.5|10
1650513490000|2022-04-21 03:58:10|8301.6|8300.7|8301.5|8300.6|8301.6|8300.7|8301.4|8300.5|10
1650513500000|2022-04-21 03:58:20|8301.6|8300.7|8301.7|8300.8|8301.9|8301|8301.6|8300.7|14
1650513510000|2022-04-21 03:58:30|8301.8|8300.9|8301.9|8301|8301.9|8301|8301.7|8300.8|8
1650513520000|2022-04-21 03:58:40|8301.8|8300.9|8301.9|8301|8302|8301.1|8301.8|8300.9|12
1650513530000|2022-04-21 03:58:50|8302|8301.1|8302|8301.1|8302|8301.1|8301.9|8301|11
1650513540000|2022-04-21 03:59:00|8301.9|8301|8302.4|8301.5|8302.4|8301.5|8301.9|8301|8
1650513550000|2022-04-21 03:59:10|8302.6|8301.7|8302.4|8301.5|8302.6|8301.7|8302|8301.1|27
1650513560000|2022-04-21 03:59:20|8302.5|8301.6|8302.5|8301.6|8302.6|8301.7|8302.3|8301.4|18
1650513570000|2022-04-21 03:59:30|8302.6|8301.7|8302.6|8301.7|8302.6|8301.7|8302.5|8301.6|5
1650513580000|2022-04-21 03:59:40|8302.5|8301.6|8302.6|8301.7|8302.7|8301.8|8302.5|8301.6|4
1650513590000|2022-04-21 03:59:50|8302.5|8301.6|8302.6|8301.7|8302.8|8301.9|8302.4|8301.5|28
1650513600000|2022-04-21 04:00:00|8302.5|8301.6|8302.5|8301.6|8302.7|8301.8|8302.4|8301.5|17
1650513610000|2022-04-21 04:00:10|8302.4|8301.5|8302.6|8301.7|8302.8|8301.9|8302.4|8301.5|15
1650513620000|2022-04-21 04:00:20|8302.7|8301.8|8302.6|8301.7|8302.9|8302|8302.6|8301.7|10
1650513630000|2022-04-21 04:00:30|8302.5|8301.6|8302.6|8301.7|8302.6|8301.7|8302.5|8301.6|2
1650513640000|2022-04-21 04:00:40|8302.5|8301.6|8302.5|8301.6|8302.6|8301.7|8302.5|8301.6|5
1650513650000|2022-04-21 04:00:50|8302.6|8301.7|8302.6|8301.7|8302.6|8301.7|8302.5|8301.6|5
1650513660000|2022-04-21 04:01:00|8302.5|8301.6|8301.7|8300.8|8302.5|8301.6|8301.7|8300.8|9
1650513670000|2022-04-21 04:01:10|8301.6|8300.7|8301.4|8300.5|8301.9|8301|8301.4|8300.5|22
1650513680000|2022-04-21 04:01:20|8301.3|8300.4|8301.1|8300.2|8301.3|8300.4|8301|8300.1|14
1650513690000|2022-04-21 04:01:30|8301.2|8300.3|8301|8300.1|8301.2|8300.3|8300.9|8300|11
1650513700000|2022-04-21 04:01:40|8301.1|8300.2|8301|8300.1|8301.1|8300.2|8301|8300.1|6
1650513710000|2022-04-21 04:01:50|8301.1|8300.2|8301|8300.1|8301.1|8300.2|8300.9|8300|9
1650513720000|2022-04-21 04:02:00|8301.1|8300.2|8301.3|8300.4|8301.3|8300.4|8301.1|8300.2|9
1650513730000|2022-04-21 04:02:10|8301.2|8300.3|8301.4|8300.5|8301.5|8300.6|8301.2|8300.3|11
1650513740000|2022-04-21 04:02:20|8301.5|8300.6|8301.2|8300.3|8301.6|8300.7|8301.2|8300.3|13
1650513750000|2022-04-21 04:02:30|8301.3|8300.4|8301.3|8300.4|8301.3|8300.4|8301.2|8300.3|3
1650513760000|2022-04-21 04:02:40|8301.2|8300.3|8301.5|8300.6|8301.5|8300.6|8301.2|8300.3|6
1650513770000|2022-04-21 04:02:50|8301.4|8300.5|8301.3|8300.4|8301.5|8300.6|8301.3|8300.4|14
1650513780000|2022-04-21 04:03:00|8301.4|8300.5|8301.5|8300.6|8301.6|8300.7|8301.3|8300.4|24
1650513790000|2022-04-21 04:03:10|8301.6|8300.7|8301.3|8300.4|8301.6|8300.7|8301.2|8300.3|12
1650513800000|2022-04-21 04:03:20|8301.4|8300.5|8301.4|8300.5|8301.6|8300.7|8301.3|8300.4|9
1650513810000|2022-04-21 04:03:30|8301.3|8300.4|8301.6|8300.7|8301.6|8300.7|8301.3|8300.4|4
1650513820000|2022-04-21 04:03:40|8301.5|8300.6|8301.5|8300.6|8301.6|8300.7|8301.4|8300.5|8
1650513830000|2022-04-21 04:03:50|8301.6|8300.7|8301.5|8300.6|8301.6|8300.7|8301.5|8300.6|10
1650513840000|2022-04-21 04:04:00|8301.6|8300.7|8301.6|8300.7|8301.6|8300.7|8301.6|8300.7|1
1650513850000|2022-04-21 04:04:10|8301.5|8300.6|8301.5|8300.6|8301.6|8300.7|8301.2|8300.3|14
1650513860000|2022-04-21 04:04:20|8301.4|8300.5|8301.5|8300.6|8301.5|8300.6|8301.4|8300.5|8
1650513870000|2022-04-21 04:04:30|8301.4|8300.5|8301|8300.1|8301.4|8300.5|8301|8300.1|19
1650513880000|2022-04-21 04:04:40|8301.1|8300.2|8301|8300.1|8301.2|8300.3|8301|8300.1|10
1650513890000|2022-04-21 04:04:50|8301.1|8300.2|8301.4|8300.5|8301.4|8300.5|8301.1|8300.2|15
1650513900000|2022-04-21 04:05:00|8301.3|8300.4|8301|8300.1|8301.4|8300.5|8301|8300.1|10
1650513910000|2022-04-21 04:05:10|8301.3|8299.8|8300.8|8299.9|8301.3|8300.2|8300.8|8299.8|14
1650513920000|2022-04-21 04:05:20|8300.7|8299.8|8300.7|8299.8|8300.8|8299.9|8300.7|8299.8|7
1650513930000|2022-04-21 04:05:30|8300.8|8299.9|8300.7|8299.8|8300.8|8299.9|8300.7|8299.8|6
1650513940000|2022-04-21 04:05:40|8300.8|8299.9|8300.9|8300|8300.9|8300|8300.7|8299.8|8
1650513950000|2022-04-21 04:05:50|8300.8|8299.9|8300.8|8299.9|8300.9|8300|8300.7|8299.8|7
1650513960000|2022-04-21 04:06:00|8300.7|8299.8|8301|8300.1|8301|8300.1|8300.7|8299.8|11
1650513970000|2022-04-21 04:06:10|8300.6|8299.7|8300.4|8299.5|8300.8|8299.9|8300.4|8299.5|20
1650513980000|2022-04-21 04:06:20|8300.2|8299.3|8300.4|8299.5|8300.5|8299.6|8300.2|8299.3|18
1650513990000|2022-04-21 04:06:30|8300.3|8299.4|8300.4|8299.5|8300.5|8299.6|8300.2|8299.3|9
1650514000000|2022-04-21 04:06:40|8300.5|8299.6|8300.7|8299.8|8300.7|8299.8|8300.4|8299.5|7
1650514010000|2022-04-21 04:06:50|8300.6|8299.7|8300.5|8299.6|8300.6|8299.7|8300.4|8299.5|7
1650514020000|2022-04-21 04:07:00|8300.4|8299.5|8300.5|8299.6|8300.8|8299.9|8300.4|8299.5|13
1650514030000|2022-04-21 04:07:10|8300.6|8299.7|8300.6|8299.7|8300.6|8299.7|8300.6|8299.7|1
1650514040000|2022-04-21 04:07:20|8300.5|8299.6|8300.4|8299.5|8300.6|8299.7|8300.4|8299.5|6
1650514050000|2022-04-21 04:07:30|8300.5|8299.6|8300.4|8299.5|8300.5|8299.6|8300.4|8299.5|4
1650514060000|2022-04-21 04:07:40|8300.5|8299.6|8300.3|8299.4|8300.5|8299.6|8300.2|8299.3|5
1650514070000|2022-04-21 04:07:50|8300.4|8299.5|8300.3|8299.4|8300.4|8299.5|8300.2|8299.3|4
1650514080000|2022-04-21 04:08:00|8300.2|8299.3|8300.4|8299.5|8300.4|8299.5|8300.2|8299.3|11
1650514090000|2022-04-21 04:08:10|8300.3|8299.4|8300.3|8299.4|8300.4|8299.5|8300.3|8299.4|3
1650514100000|2022-04-21 04:08:20|8300.2|8299.3|8300.2|8299.3|8300.2|8299.3|8300.1|8299.2|3
1650514110000|2022-04-21 04:08:30|8300.3|8299.4|8300.1|8299.2|8300.4|8299.5|8300|8299.1|18
1650514120000|2022-04-21 04:08:40|8300|8299.1|8300.2|8298.7|8300.2|8299.2|8299.8|8298.7|5
1650514130000|2022-04-21 04:08:50|8300.1|8298.6|8299.8|8298.9|8300.2|8298.9|8299.8|8298.6|4
1650514140000|2022-04-21 04:09:00|8299.9|8299|8299.8|8298.9|8299.9|8299|8299.8|8298.9|6
1650514150000|2022-04-21 04:09:10|8299.9|8299|8300.2|8299.3|8300.2|8299.3|8299.9|8299|8
1650514160000|2022-04-21 04:09:20|8300.1|8299.2|8300|8299.1|8300.2|8299.3|8300|8299.1|10
1650514170000|2022-04-21 04:09:30|8300.1|8299.2|8300.4|8299.5|8300.4|8299.5|8300.1|8299.2|9
1650514190000|2022-04-21 04:09:50|8300.3|8299.4|8300.4|8299.5|8300.4|8299.5|8300.3|8299.4|4
1650514200000|2022-04-21 04:10:00|8300.5|8299.6|8300.4|8299.5|8300.5|8299.6|8300.3|8299.4|6
1650514230000|2022-04-21 04:10:30|8300.2|8299.3|8300.5|8299.6|8300.6|8299.7|8300.2|8299.3|11
1650514240000|2022-04-21 04:10:40|8300.4|8299.5|8300.4|8299.5|8300.5|8299.6|8300.3|8299.4|7
1650514250000|2022-04-21 04:10:50|8300.3|8299.4|8300|8299.1|8300.5|8299.4|8300|8298.9|23
1650514260000|2022-04-21 04:11:00|8300.2|8299.3|8300.1|8299.2|8300.3|8299.4|8300|8299.1|15
1650514270000|2022-04-21 04:11:10|8300|8299.1|8300|8299.1|8300.1|8299.2|8299.9|8299|9
1650514280000|2022-04-21 04:11:20|8299.9|8299|8299.9|8299|8299.9|8299|8299.7|8298.8|7
1650514290000|2022-04-21 04:11:30|8299.8|8298.9|8299.8|8298.9|8299.9|8299|8299.8|8298.9|3
1650514300000|2022-04-21 04:11:40|8299.9|8299|8299.9|8299|8299.9|8299|8299.8|8298.9|5
1650514310000|2022-04-21 04:11:50|8299.8|8298.9|8300.1|8298.6|8300.1|8298.9|8299.7|8298.5|14
1650514320000|2022-04-21 04:12:00|8300.2|8298.7|8300|8299.1|8300.2|8299.1|8299.8|8298.7|7
1650514330000|2022-04-21 04:12:10|8299.9|8299|8299.9|8299|8300|8299.1|8299.9|8299|3
1650514340000|2022-04-21 04:12:20|8299.8|8298.9|8299.9|8299|8299.9|8299|8299.8|8298.9|2
1650514350000|2022-04-21 04:12:30|8299.8|8298.9|8299.9|8299|8299.9|8299|8299.8|8298.9|4
1650514360000|2022-04-21 04:12:40|8299.8|8298.9|8299.9|8299|8299.9|8299|8299.8|8298.9|2
1650514370000|2022-04-21 04:12:50|8300|8299.1|8300.1|8299.2|8300.2|8299.3|8300|8299.1|8
1650514380000|2022-04-21 04:13:00|8300.2|8299.3|8300.1|8299.2|8300.2|8299.3|8300.1|8299.2|2
1650514390000|2022-04-21 04:13:10|8300.2|8299.3|8300|8299.1|8300.2|8299.3|8300|8299.1|3
1650514400000|2022-04-21 04:13:20|8300.1|8299.2|8299.9|8299|8300.1|8299.2|8299.9|8299|5
1650514410000|2022-04-21 04:13:30|8300|8299.1|8300.1|8299.2|8300.1|8299.2|8299.9|8299|10
1650514420000|2022-04-21 04:13:40|8300|8299.1|8299.7|8298.8|8300|8299.1|8299.7|8298.8|9
1650514430000|2022-04-21 04:13:50|8299.8|8298.9|8299.8|8298.9|8299.9|8299|8299.7|8298.8|9
1650514440000|2022-04-21 04:14:00|8299.7|8298.8|8299.6|8298.7|8299.7|8298.8|8299.4|8298.5|10
1650514450000|2022-04-21 04:14:10|8299.7|8298.8|8299.7|8298.8|8299.8|8298.9|8299.6|8298.7|13
1650514460000|2022-04-21 04:14:20|8299.6|8298.7|8299.9|8299|8300.1|8299.2|8299.6|8298.7|13
1650514470000|2022-04-21 04:14:30|8300.1|8298.6|8300|8299.1|8300.2|8299.1|8300|8298.6|3
1650514480000|2022-04-21 04:14:40|8299.9|8299|8299.8|8298.9|8300.1|8299|8299.7|8298.6|6
1650514490000|2022-04-21 04:14:50|8299.9|8299|8299.8|8298.9|8299.9|8299|8299.8|8298.9|2
1650514500000|2022-04-21 04:15:00|8299.9|8299|8299.7|8298.8|8299.9|8299|8299.7|8298.8|3
1650514510000|2022-04-21 04:15:10|8299.6|8298.7|8299.8|8298.9|8299.8|8298.9|8299.6|8298.7|11
1650514520000|2022-04-21 04:15:20|8299.9|8299|8299.7|8298.8|8299.9|8299|8299.6|8298.7|7
1650514530000|2022-04-21 04:15:30|8299.8|8298.9|8300|8299.1|8300|8299.1|8299.7|8298.8|7
1650514540000|2022-04-21 04:15:40|8300.1|8299.2|8299.8|8298.9|8300.1|8299.2|8299.6|8298.7|16
1650514550000|2022-04-21 04:15:50|8299.9|8299|8299.8|8298.9|8299.9|8299|8299.7|8298.8|4
1650514560000|2022-04-21 04:16:00|8299.7|8298.8|8299.9|8299|8299.9|8299|8299.7|8298.8|7
1650514570000|2022-04-21 04:16:10|8299.8|8298.9|8300.1|8299.2|8300.2|8299.3|8299.8|8298.9|8
1650514580000|2022-04-21 04:16:20|8300|8299.1|8299.9|8299|8300|8299.1|8299.9|8299|2
1650514590000|2022-04-21 04:16:30|8300|8299.1|8300|8299.1|8300|8299.1|8299.9|8299|7
1650514600000|2022-04-21 04:16:40|8299.9|8299|8299.9|8299|8300|8299.1|8299.9|8299|3
1650514610000|2022-04-21 04:16:50|8300|8299.1|8299.9|8299|8300|8299.1|8299.9|8299|2
1650514620000|2022-04-21 04:17:00|8299.8|8298.9|8300|8299.1|8300|8299.1|8299.8|8298.9|15
1650514630000|2022-04-21 04:17:10|8299.9|8299|8299.9|8299|8300|8299.1|8299.9|8299|3
1650514650000|2022-04-21 04:17:30|8299.8|8298.9|8299.9|8299|8299.9|8299|8299.7|8298.8|10
1650514660000|2022-04-21 04:17:40|8299.8|8298.9|8299.8|8298.9|8299.9|8299|8299.8|8298.9|3
1650514670000|2022-04-21 04:17:50|8299.6|8298.7|8299.6|8298.7|8299.7|8298.8|8299.5|8298.6|11
1650514680000|2022-04-21 04:18:00|8299.5|8298.6|8299.5|8298.6|8299.8|8298.9|8299.5|8298.6|15
1650514690000|2022-04-21 04:18:10|8299.6|8298.7|8299.6|8298.7|8299.6|8298.7|8299.5|8298.6|3
1650514700000|2022-04-21 04:18:20|8299.5|8298.6|8299.6|8298.7|8299.6|8298.7|8299.4|8298.5|8
1650514710000|2022-04-21 04:18:30|8299.5|8298.6|8299.5|8298.6|8299.6|8298.7|8299.4|8298.5|11
1650514720000|2022-04-21 04:18:40|8299.6|8298.7|8299.6|8298.7|8299.6|8298.7|8299.6|8298.7|1
1650514730000|2022-04-21 04:18:50|8299.5|8298.6|8299.5|8298.6|8299.7|8298.8|8299.4|8298.5|11
1650514740000|2022-04-21 04:19:00|8299.6|8298.7|8299.6|8298.7|8299.7|8298.8|8299.5|8298.6|7
1650514750000|2022-04-21 04:19:10|8299.7|8298.8|8300|8299.1|8300|8299.1|8299.6|8298.7|14
1650514760000|2022-04-21 04:19:20|8299.9|8299|8300|8299.1|8300|8299.1|8299.9|8299|6
1650514770000|2022-04-21 04:19:30|8299.9|8299|8299.7|8298.8|8299.9|8299|8299.6|8298.7|13
1650514780000|2022-04-21 04:19:40|8299.8|8298.9|8299.8|8298.9|8299.8|8298.9|8299.7|8298.8|11
1650514790000|2022-04-21 04:19:50|8299.7|8298.8|8299.6|8298.7|8299.7|8298.8|8299.5|8298.6|14
1650514800000|2022-04-21 04:20:00|8299.7|8298.8|8299.7|8298.8|8299.7|8298.8|8299.6|8298.7|3
1650514810000|2022-04-21 04:20:10|8299.6|8298.7|8299.6|8298.7|8299.7|8298.8|8299.6|8298.7|3
1650514830000|2022-04-21 04:20:30|8299.5|8298.6|8299.5|8298.6|8299.6|8298.7|8299.5|8298.6|5
1650514840000|2022-04-21 04:20:40|8299.6|8298.7|8299.8|8298.9|8299.8|8298.9|8299.6|8298.7|7
1650514850000|2022-04-21 04:20:50|8299.7|8298.8|8299.8|8298.9|8299.8|8298.9|8299.7|8298.8|2
1650514860000|2022-04-21 04:21:00|8299.7|8298.8|8299.7|8298.8|8299.8|8298.9|8299.6|8298.7|9
1650514870000|2022-04-21 04:21:10|8299.6|8298.7|8299.5|8298.6|8299.6|8298.7|8299.5|8298.6|4
1650514880000|2022-04-21 04:21:20|8299.4|8298.5|8299.7|8298.8|8299.7|8298.8|8299.4|8298.5|10
1650514890000|2022-04-21 04:21:30|8299.9|8299|8299.8|8298.9|8299.9|8299|8299.8|8298.9|2
1650514900000|2022-04-21 04:21:40|8299.9|8299|8300|8299.1|8300|8299.1|8299.8|8298.9|6
1650514910000|2022-04-21 04:21:50|8299.9|8299|8300|8299.1|8300|8299.1|8299.9|8299|4
1650514920000|2022-04-21 04:22:00|8299.9|8299|8300|8299.1|8300|8299.1|8299.8|8298.9|6
1650514930000|2022-04-21 04:22:10|8299.9|8299|8299.8|8298.9|8300|8299.1|8299.7|8298.8|5
1650514940000|2022-04-21 04:22:20|8299.7|8298.8|8299.9|8299|8299.9|8299|8299.7|8298.8|13
1650514950000|2022-04-21 04:22:30|8299.8|8298.9|8300|8299.1|8300|8299.1|8299.8|8298.9|7
1650514960000|2022-04-21 04:22:40|8300.1|8299.2|8299.9|8299|8300.3|8299.4|8299.8|8298.9|20
1650514970000|2022-04-21 04:22:50|8299.8|8298.9|8299.8|8298.9|8299.8|8298.9|8299.8|8298.9|1
1650514980000|2022-04-21 04:23:00|8299.9|8299|8300.2|8299.3|8300.3|8299.4|8299.8|8298.9|13
1650514990000|2022-04-21 04:23:10|8300.1|8299.2|8299.9|8299|8300.2|8299.3|8299.9|8299|10
1650515000000|2022-04-21 04:23:20|8300|8299.1|8300|8299.1|8300|8299.1|8299.9|8299|3
1650515010000|2022-04-21 04:23:30|8299.9|8299|8299.9|8299|8299.9|8299|8299.7|8298.8|9
1650515030000|2022-04-21 04:23:50|8300|8299.1|8299.9|8299|8300|8299.1|8299.9|8299|4
1650515040000|2022-04-21 04:24:00|8300|8299.1|8299.9|8299|8300|8299.1|8299.9|8299|4
1650515050000|2022-04-21 04:24:10|8299.8|8298.9|8299.8|8298.9|8300|8299.1|8299.8|8298.9|7
1650515060000|2022-04-21 04:24:20|8299.7|8298.8|8299.8|8298.9|8299.8|8298.9|8299.7|8298.8|10
1650515070000|2022-04-21 04:24:30|8299.7|8298.8|8299.9|8299|8300|8299.1|8299.6|8298.7|12
1650515080000|2022-04-21 04:24:40|8300|8299.1|8299.9|8299|8300|8299.1|8299.8|8298.9|8
1650515090000|2022-04-21 04:24:50|8299.8|8298.9|8299.9|8299|8299.9|8299|8299.8|8298.9|2
1650515100000|2022-04-21 04:25:00|8299.6|8298.7|8299.8|8298.9|8299.9|8299|8299.6|8298.7|8
1650515110000|2022-04-21 04:25:10|8299.9|8299|8299.8|8298.9|8299.9|8299|8299.7|8298.8|8
1650515120000|2022-04-21 04:25:20|8299.9|8299|8299.8|8298.9|8299.9|8299|8299.8|8298.9|4
1650515130000|2022-04-21 04:25:30|8299.7|8298.8|8299.7|8298.8|8299.8|8298.9|8299.6|8298.7|5
1650515140000|2022-04-21 04:25:40|8299.8|8298.9|8299.7|8298.8|8299.9|8299|8299.6|8298.7|22
1650515150000|2022-04-21 04:25:50|8299.6|8298.7|8299.6|8298.7|8299.7|8298.8|8299.6|8298.7|7
1650515160000|2022-04-21 04:26:00|8299.7|8298.8|8300.1|8299.2|8300.1|8299.2|8299.5|8298.6|18
1650515170000|2022-04-21 04:26:10|8300|8299.1|8300.2|8299.3|8300.2|8299.3|8300|8299.1|11
1650515180000|2022-04-21 04:26:20|8300.1|8299.2|8300.1|8299.2|8300.1|8299.2|8300.1|8299.2|1
1650515190000|2022-04-21 04:26:30|8300|8299.1|8300|8299.1|8300.1|8299.2|8299.9|8299|5
1650515200000|2022-04-21 04:26:40|8300.1|8299.2|8300.1|8299.2|8300.1|8299.2|8300|8299.1|3
1650515210000|2022-04-21 04:26:50|8300|8299.1|8300.2|8299.3|8300.2|8299.3|8300|8299.1|3
1650515220000|2022-04-21 04:27:00|8300.1|8299.2|8300.1|8299.2|8300.4|8299.3|8300|8298.9|8
1650515230000|2022-04-21 04:27:10|8300|8299.1|8300|8299.1|8300.2|8299.3|8299.9|8299|9
1650515240000|2022-04-21 04:27:20|8300.1|8299.2|8299.9|8299|8300.1|8299.2|8299.9|8299|3
1650515250000|2022-04-21 04:27:30|8300|8299.1|8300.1|8299.2|8300.1|8299.2|8299.9|8299|10
1650515260000|2022-04-21 04:27:40|8300|8299.1|8300|8299.1|8300|8299.1|8300|8299.1|1
1650515270000|2022-04-21 04:27:50|8300.1|8299.2|8300.2|8299.3|8300.2|8299.3|8300|8299.1|16
1650515280000|2022-04-21 04:28:00|8300.1|8299.2|8299.8|8298.9|8300.2|8299.3|8299.7|8298.8|11
1650515290000|2022-04-21 04:28:10|8299.9|8299|8299.9|8299|8299.9|8299|8299.9|8299|1
1650515300000|2022-04-21 04:28:20|8300|8299.1|8300.1|8299.2|8300.1|8299.2|8299.9|8299|6
1650515310000|2022-04-21 04:28:30|8300|8299.1|8300.1|8299.2|8300.2|8299.3|8300|8299.1|8
1650515320000|2022-04-21 04:28:40|8300|8299.1|8300.1|8299.2|8300.2|8299.3|8300|8299.1|7
1650515330000|2022-04-21 04:28:50|8299.9|8299|8299.7|8298.8|8300|8299.1|8299.7|8298.8|17
1650515340000|2022-04-21 04:29:00|8299.8|8298.9|8299.8|8298.9|8300|8299.1|8299.7|8298.8|13
1650515350000|2022-04-21 04:29:10|8299.9|8299|8300.1|8299.2|8300.4|8299.2|8299.8|8298.7|15
1650515360000|2022-04-21 04:29:20|8299.9|8299|8300.1|8299.2|8300.2|8299.3|8299.9|8299|8
1650515370000|2022-04-21 04:29:30|8300|8299.1|8299.9|8299|8300|8299.1|8299.8|8298.9|18
1650515380000|2022-04-21 04:29:40|8299.8|8298.9|8299.8|8298.9|8300.2|8299|8299.8|8298.6|11
1650515390000|2022-04-21 04:29:50|8300|8298.5|8299.9|8298.4|8300.3|8299.1|8299.4|8298.3|26
1650515400000|2022-04-21 04:30:00|8299.8|8298.3|8299.6|8298.7|8299.9|8298.7|8299.5|8298.2|17
1650515410000|2022-04-21 04:30:10|8299.7|8298.8|8299.6|8298.7|8299.7|8298.8|8299.5|8298.6|10
1650515420000|2022-04-21 04:30:20|8299.7|8298.8|8299.8|8298.9|8299.8|8298.9|8299.6|8298.7|6
1650515430000|2022-04-21 04:30:30|8299.9|8299|8299.8|8298.9|8299.9|8299|8299.8|8298.9|6
1650515440000|2022-04-21 04:30:40|8299.9|8299|8299.8|8298.9|8300|8299.1|8299.8|8298.9|6
1650515450000|2022-04-21 04:30:50|8299.9|8299|8300|8299.1|8300|8299.1|8299.9|8299|6
1650515460000|2022-04-21 04:31:00|8299.9|8299|8299.8|8298.9|8299.9|8299|8299.7|8298.8|16
1650515470000|2022-04-21 04:31:10|8299.6|8298.7|8299.8|8298.9|8299.8|8298.9|8299.6|8298.7|3
1650515480000|2022-04-21 04:31:20|8299.7|8298.8|8299.7|8298.8|8299.8|8298.9|8299.7|8298.8|3
1650515490000|2022-04-21 04:31:30|8299.8|8298.9|8299.9|8299|8300.1|8299.2|8299.8|8298.9|8
1650515500000|2022-04-21 04:31:40|8299.8|8298.9|8299.8|8298.9|8299.8|8298.9|8299.6|8298.7|9
1650515520000|2022-04-21 04:32:00|8299.7|8298.8|8299.2|8298.3|8299.7|8298.8|8299.2|8298.3|10
1650515530000|2022-04-21 04:32:10|8299.3|8298.4|8299.4|8298.5|8299.4|8298.5|8299.3|8298.4|2
1650515540000|2022-04-21 04:32:20|8299.3|8298.4|8299.4|8298.5|8299.5|8298.6|8299.3|8298.4|4
1650515550000|2022-04-21 04:32:30|8299.5|8298.6|8299.4|8298.5|8299.5|8298.6|8299.3|8298.4|4
1650515560000|2022-04-21 04:32:40|8299.5|8298.6|8299.5|8298.6|8299.5|8298.6|8299.3|8298.4|11
1650515570000|2022-04-21 04:32:50|8299.4|8298.5|8299.8|8298.9|8299.8|8298.9|8299.4|8298.5|11
1650515580000|2022-04-21 04:33:00|8299.7|8298.8|8299.8|8298.9|8299.8|8298.9|8299.7|8298.8|4
1650515590000|2022-04-21 04:33:10|8299.7|8298.8|8299.7|8298.8|8299.7|8298.8|8299.6|8298.7|5
1650515600000|2022-04-21 04:33:20|8299.6|8298.7|8299.6|8298.7|8299.7|8298.8|8299.6|8298.7|3
1650515610000|2022-04-21 04:33:30|8299.7|8298.8|8299.6|8298.7|8299.9|8299|8299.6|8298.7|14
1650515620000|2022-04-21 04:33:40|8299.7|8298.8|8299.6|8298.7|8299.7|8298.8|8299.6|8298.7|2
1650515630000|2022-04-21 04:33:50|8299.5|8298.6|8299.2|8298.3|8299.6|8298.7|8299.2|8298.3|8
1650515640000|2022-04-21 04:34:00|8299.3|8298.4|8299.3|8298.4|8299.3|8298.4|8299.2|8298.3|3
1650515650000|2022-04-21 04:34:10|8299.4|8298.5|8299.7|8298.8|8299.7|8298.8|8299.4|8298.5|6
1650515660000|2022-04-21 04:34:20|8299.8|8298.9|8299.9|8298.4|8299.9|8298.9|8299.6|8298.3|14
1650515670000|2022-04-21 04:34:30|8299.6|8298.7|8299.7|8298.8|8299.8|8298.9|8299.6|8298.7|6
1650515690000|2022-04-21 04:34:50|8299.6|8298.7|8299.6|8298.7|8299.7|8298.8|8299.6|8298.7|3
1650515700000|2022-04-21 04:35:00|8299.5|8298.6|8299.6|8298.7|8299.6|8298.7|8299.5|8298.6|2
1650515730000|2022-04-21 04:35:30|8299.5|8298.6|8299.3|8298.4|8299.5|8298.6|8299.2|8298.3|5
1650515740000|2022-04-21 04:35:40|8299.4|8298.5|8299.3|8298.4|8299.4|8298.5|8299.2|8298.3|6
1650515760000|2022-04-21 04:36:00|8299.1|8298.2|8299|8298.1|8299.2|8298.3|8299|8298.1|5
1650515770000|2022-04-21 04:36:10|8298.8|8297.9|8299.1|8298.2|8299.3|8298.3|8298.8|8297.8|13
1650515780000|2022-04-21 04:36:20|8299.5|8298|8299.3|8298.4|8299.5|8298.4|8299.2|8297.9|8
1650515790000|2022-04-21 04:36:30|8299.2|8298.3|8299.3|8298.4|8299.3|8298.4|8299.2|8298.3|2
1650515810000|2022-04-21 04:36:50|8299.2|8298.3|8299.5|8298|8299.5|8298.3|8299.2|8298|2
1650515820000|2022-04-21 04:37:00|8299.6|8298.1|8299.2|8298.3|8299.6|8298.4|8299.2|8298.1|3
1650515830000|2022-04-21 04:37:10|8299.5|8298|8299.5|8298|8299.5|8298|8299.5|8298|1
1650515840000|2022-04-21 04:37:20|8299.6|8298.1|8299.1|8298.2|8299.6|8298.3|8299.1|8298|8
1650515850000|2022-04-21 04:37:30|8299.3|8297.8|8299.4|8297.9|8299.4|8297.9|8299.3|8297.8|2
1650515860000|2022-04-21 04:37:40|8299.1|8298.2|8299|8298.1|8299.1|8298.2|8299|8298.1|2
1650515870000|2022-04-21 04:37:50|8298.9|8298|8298.8|8297.9|8299|8298.1|8298.7|8297.8|20
1650515880000|2022-04-21 04:38:00|8298.9|8298|8299|8298.1|8299.3|8298.2|8298.8|8297.7|13
1650515890000|2022-04-21 04:38:10|8298.9|8298|8298.8|8297.9|8298.9|8298|8298.8|8297.9|2
1650515900000|2022-04-21 04:38:20|8298.7|8297.8|8298.8|8297.9|8298.9|8298|8298.7|8297.8|4
1650515910000|2022-04-21 04:38:30|8298.9|8298|8298.8|8297.9|8298.9|8298|8298.8|8297.9|2
1650515920000|2022-04-21 04:38:40|8298.9|8298|8298.8|8297.9|8298.9|8298|8298.8|8297.9|4
1650515930000|2022-04-21 04:38:50|8298.9|8298|8298.8|8297.9|8298.9|8298|8298.8|8297.9|4
1650515940000|2022-04-21 04:39:00|8298.9|8298|8299.2|8297.7|8299.3|8298|8298.9|8297.6|7
1650515950000|2022-04-21 04:39:10|8298.9|8298|8299|8298.1|8299|8298.1|8298.9|8298|2
1650515960000|2022-04-21 04:39:20|8298.9|8298|8298.8|8297.9|8299|8298.1|8298.8|8297.9|4
1650515970000|2022-04-21 04:39:30|8299|8298.1|8299|8298.1|8299|8298.1|8298.8|8297.9|7
1650515980000|2022-04-21 04:39:40|8298.9|8298|8298.9|8298|8299|8298.1|8298.9|8298|3
1650515990000|2022-04-21 04:39:50|8298.8|8297.9|8298.6|8297.7|8298.8|8297.9|8298.5|8297.6|17
1650516000000|2022-04-21 04:40:00|8298.7|8297.8|8298.6|8297.7|8298.9|8297.8|8298.6|8297.4|6
1650516010000|2022-04-21 04:40:10|8298.7|8297.8|8298.6|8297.7|8298.7|8297.8|8298.6|8297.7|2
1650516020000|2022-04-21 04:40:20|8298.7|8297.8|8299.1|8298.2|8299.2|8298.3|8298.6|8297.7|8
1650516030000|2022-04-21 04:40:30|8299.2|8298.3|8299.4|8298.5|8299.4|8298.5|8299.2|8298.3|13
1650516040000|2022-04-21 04:40:40|8299.3|8298.4|8299.4|8298.5|8299.4|8298.5|8299.2|8298.3|4
1650516050000|2022-04-21 04:40:50|8299.3|8298.4|8299.2|8298.3|8299.4|8298.5|8299.2|8298.3|4
1650516060000|2022-04-21 04:41:00|8299.3|8298.4|8299.4|8297.9|8299.5|8298.5|8299.1|8297.9|13
1650516070000|2022-04-21 04:41:10|8299.1|8298.2|8299.3|8298.4|8299.3|8298.4|8299.1|8298.2|9
1650516080000|2022-04-21 04:41:20|8299.2|8298.3|8299.3|8298.4|8299.4|8298.5|8299.2|8298.3|4
1650516090000|2022-04-21 04:41:30|8299.4|8298.5|8299.3|8298.4|8299.4|8298.5|8299.2|8298.3|6
1650516100000|2022-04-21 04:41:40|8299.5|8298|8299.4|8298.5|8299.5|8298.5|8299.3|8298|3
1650516110000|2022-04-21 04:41:50|8299.3|8298.4|8299.3|8298.4|8299.4|8298.5|8299.3|8298.4|3
1650516120000|2022-04-21 04:42:00|8299.4|8298.5|8299.4|8298.5|8299.5|8298.6|8299.4|8298.5|11
1650516130000|2022-04-21 04:42:10|8299.3|8298.4|8299.3|8298.4|8299.5|8298.6|8299.2|8298.3|11
1650516140000|2022-04-21 04:42:20|8299.4|8298.5|8299.5|8298.6|8299.9|8298.7|8299.3|8298.1|17
1650516150000|2022-04-21 04:42:30|8299.4|8298.5|8299.4|8298.5|8299.5|8298.6|8299.4|8298.5|3
1650516160000|2022-04-21 04:42:40|8299.5|8298.6|8299.6|8298.7|8299.7|8298.8|8299.4|8298.5|6
1650516170000|2022-04-21 04:42:50|8299.7|8298.8|8299.6|8298.7|8299.7|8298.8|8299.6|8298.7|2
1650516180000|2022-04-21 04:43:00|8299.7|8298.8|8299.6|8298.7|8299.7|8298.8|8299.6|8298.7|2
1650516190000|2022-04-21 04:43:10|8299.7|8298.8|8299.5|8298.6|8299.7|8298.8|8299.5|8298.6|3
1650516200000|2022-04-21 04:43:20|8299.6|8298.7|8299.5|8298.6|8299.6|8298.7|8299.5|8298.6|4
1650516210000|2022-04-21 04:43:30|8299.4|8298.5|8299.5|8298.6|8299.6|8298.7|8299.4|8298.5|5
1650516220000|2022-04-21 04:43:40|8299.6|8298.7|8299.6|8298.7|8299.7|8298.8|8299.6|8298.7|5
1650516230000|2022-04-21 04:43:50|8299.7|8298.8|8299.7|8298.8|8299.8|8298.9|8299.6|8298.7|9
1650516240000|2022-04-21 04:44:00|8299.6|8298.7|8299.6|8298.7|8299.7|8298.8|8299.6|8298.7|5
1650516290000|2022-04-21 04:44:50|8299.5|8298.6|8299.9|8299|8299.9|8299|8299.5|8298.6|7
1650516300000|2022-04-21 04:45:00|8300|8299.1|8299.6|8298.7|8300|8299.1|8299.5|8298.6|11
1650516310000|2022-04-21 04:45:10|8299.5|8298.6|8299|8298.1|8299.5|8298.6|8299|8298.1|14
1650516320000|2022-04-21 04:45:20|8299.1|8298.2|8299.1|8298.2|8299.1|8298.2|8299.1|8298.2|1
1650516330000|2022-04-21 04:45:30|8299|8298.1|8299.3|8298.4|8299.3|8298.4|8299|8298.1|8
1650516340000|2022-04-21 04:45:40|8299.4|8298.5|8299.4|8298.5|8299.6|8298.7|8299.2|8298.3|15
1650516350000|2022-04-21 04:45:50|8299.3|8298.4|8299.4|8298.5|8299.5|8298.6|8299.2|8298.3|8
1650516360000|2022-04-21 04:46:00|8299.5|8298.6|8299.7|8298.8|8299.7|8298.8|8299.4|8298.5|11
1650516370000|2022-04-21 04:46:10|8299.6|8298.7|8300|8299.1|8300.2|8299.2|8299.6|8298.7|16
1650516380000|2022-04-21 04:46:20|8299.9|8299|8300.1|8299.2|8300.1|8299.2|8299.9|8299|10
1650516390000|2022-04-21 04:46:30|8300.2|8299.3|8300.1|8299.2|8300.2|8299.3|8300|8299.1|6
1650516400000|2022-04-21 04:46:40|8300|8299.1|8300.1|8299.2|8300.1|8299.2|8300|8299.1|4
1650516410000|2022-04-21 04:46:50|8300.2|8299.3|8300.2|8299.3|8300.4|8299.5|8300.2|8299.3|14
1650516420000|2022-04-21 04:47:00|8300.3|8299.4|8300.4|8299.5|8300.5|8299.6|8300.3|8299.4|8
1650516430000|2022-04-21 04:47:10|8300.5|8299.6|8300.6|8299.7|8300.6|8299.7|8300.4|8299.5|8
1650516440000|2022-04-21 04:47:20|8300.5|8299.6|8300.5|8299.6|8300.6|8299.7|8300.5|8299.6|3
1650516450000|2022-04-21 04:47:30|8300.4|8299.5|8300.3|8299.4|8300.5|8299.6|8300.3|8299.4|6
1650516460000|2022-04-21 04:47:40|8300.4|8299.5|8300.6|8299.7|8300.6|8299.7|8300.4|8299.5|8
1650516470000|2022-04-21 04:47:50|8300.7|8299.8|8300.5|8299.6|8300.8|8299.9|8300.5|8299.6|3
1650516480000|2022-04-21 04:48:00|8300.4|8299.5|8300.3|8299.4|8300.6|8299.7|8300.2|8299.3|17
1650516490000|2022-04-21 04:48:10|8300.4|8299.5|8300.5|8299|8300.5|8299.5|8300.1|8299|8
1650516500000|2022-04-21 04:48:20|8300.4|8298.9|8300.1|8299.2|8300.6|8299.2|8300|8298.9|8
1650516510000|2022-04-21 04:48:30|8300|8299.1|8300.1|8299.2|8300.2|8299.3|8300|8299.1|4
1650516520000|2022-04-21 04:48:40|8300.2|8299.3|8300.1|8299.2|8300.2|8299.3|8300|8299.1|7
1650516530000|2022-04-21 04:48:50|8300|8299.1|8300.2|8299.3|8300.2|8299.3|8299.9|8299|8
1650516540000|2022-04-21 04:49:00|8300.1|8299.2|8300.1|8299.2|8300.2|8299.3|8300.1|8299.2|9
1650516550000|2022-04-21 04:49:10|8300.2|8299.3|8300.2|8299.3|8300.2|8299.3|8300.2|8299.3|1
1650516560000|2022-04-21 04:49:20|8300.1|8299.2|8300.2|8299.3|8300.3|8299.4|8300.1|8299.2|10
1650516570000|2022-04-21 04:49:30|8300.3|8299.4|8299.9|8299|8300.3|8299.4|8299.9|8299|13
1650516580000|2022-04-21 04:49:40|8300|8299.1|8299.9|8299|8300.1|8299.2|8299.9|8299|4
1650516590000|2022-04-21 04:49:50|8300|8299.1|8299.8|8298.9|8300|8299.1|8299.8|8298.9|7
1650516600000|2022-04-21 04:50:00|8299.9|8299|8299.9|8299|8299.9|8299|8299.8|8298.9|5
1650516610000|2022-04-21 04:50:10|8300|8299.1|8299.9|8299|8300|8299.1|8299.9|8299|2
1650516620000|2022-04-21 04:50:20|8299.8|8298.9|8299.9|8299|8299.9|8299|8299.8|8298.9|4
1650516630000|2022-04-21 04:50:30|8299.8|8298.9|8300|8299.1|8300|8299.1|8299.8|8298.9|3
1650516640000|2022-04-21 04:50:40|8300.1|8299.2|8300|8299.1|8300.5|8299.2|8300|8298.9|10
1650516650000|2022-04-21 04:50:50|8300.1|8299.2|8299.9|8299|8300.1|8299.2|8299.9|8299|4
1650516660000|2022-04-21 04:51:00|8300|8299.1|8300.1|8299.2|8300.1|8299.2|8300|8299.1|4
1650516670000|2022-04-21 04:51:10|8300|8299.1|8300.1|8299.2|8300.1|8299.2|8300|8299.1|4
1650516680000|2022-04-21 04:51:20|8300|8299.1|8300|8299.1|8300.3|8299.1|8299.9|8298.8|4
1650516690000|2022-04-21 04:51:30|8299.9|8299|8299.9|8299|8300|8299.1|8299.9|8299|5
1650516700000|2022-04-21 04:51:40|8300|8299.1|8299.9|8299|8300|8299.1|8299.9|8299|4
1650516710000|2022-04-21 04:51:50|8300|8299.1|8300.1|8299.2|8300.1|8299.2|8299.9|8299|8
1650516720000|2022-04-21 04:52:00|8300|8299.1|8300.1|8299.2|8300.1|8299.2|8300|8299.1|4
1650516730000|2022-04-21 04:52:10|8300|8299.1|8300|8299.1|8300.1|8299.2|8300|8299.1|5
1650516740000|2022-04-21 04:52:20|8300.1|8299.2|8300.1|8299.2|8300.1|8299.2|8300|8299.1|3
1650516760000|2022-04-21 04:52:40|8300|8299.1|8300|8299.1|8300.1|8299.2|8299.9|8299|5
1650516770000|2022-04-21 04:52:50|8299.9|8299|8300|8299.1|8300.1|8299.2|8299.9|8299|9
1650516790000|2022-04-21 04:53:10|8299.9|8299|8299.8|8298.9|8300|8299.1|8299.7|8298.8|7
1650516800000|2022-04-21 04:53:20|8299.7|8298.8|8299.8|8298.9|8299.9|8299|8299.7|8298.8|14
1650516810000|2022-04-21 04:53:30|8299.9|8299|8299.9|8299|8299.9|8299|8299.9|8299|1
1650516820000|2022-04-21 04:53:40|8299.8|8298.9|8299.8|8298.9|8299.9|8299|8299.7|8298.8|9
1650516830000|2022-04-21 04:53:50|8299.7|8298.8|8299.9|8299|8299.9|8299|8299.7|8298.8|3
1650516840000|2022-04-21 04:54:00|8299.8|8298.9|8299.8|8298.9|8299.9|8299|8299.8|8298.9|5
1650516850000|2022-04-21 04:54:10|8299.7|8298.8|8299.7|8298.8|8299.8|8298.9|8299.7|8298.8|3
1650516860000|2022-04-21 04:54:20|8299.8|8298.9|8299.6|8298.7|8299.8|8298.9|8299.6|8298.7|3
1650516870000|2022-04-21 04:54:30|8299.7|8298.8|8299.5|8298.6|8299.7|8298.8|8299.4|8298.5|8
1650516880000|2022-04-21 04:54:40|8299.6|8298.7|8299.7|8298.8|8299.7|8298.8|8299.6|8298.7|4
1650516890000|2022-04-21 04:54:50|8299.6|8298.7|8299.6|8298.7|8299.8|8298.9|8299.5|8298.6|8
1650516900000|2022-04-21 04:55:00|8299.5|8298.6|8299.5|8298.6|8299.5|8298.6|8299.4|8298.5|5
1650516910000|2022-04-21 04:55:10|8299.4|8298.5|8299.2|8298.3|8299.5|8298.6|8299.2|8298.3|10
1650516920000|2022-04-21 04:55:20|8299.3|8298.4|8299.2|8298.3|8299.3|8298.4|8299.2|8298.3|8
1650516930000|2022-04-21 04:55:30|8299.1|8298.2|8299.3|8298.4|8299.5|8298.6|8299.1|8298.2|12
1650516940000|2022-04-21 04:55:40|8299.4|8298.5|8299.7|8298.8|8299.7|8298.8|8299.3|8298.4|10
1650516950000|2022-04-21 04:55:50|8299.8|8298.9|8300|8299.1|8300.1|8299.1|8299.6|8298.4|21
1650516960000|2022-04-21 04:56:00|8299.9|8299|8300.4|8298.9|8300.4|8299.2|8299.9|8298.9|10
1650516980000|2022-04-21 04:56:20|8300.6|8299.1|8300.7|8299.8|8300.7|8299.8|8300.2|8299.1|11
1650516990000|2022-04-21 04:56:30|8300.6|8299.7|8300.6|8299.7|8300.6|8299.7|8300.6|8299.7|1
1650517000000|2022-04-21 04:56:40|8300.7|8299.8|8300.8|8299.9|8301|8300.1|8300.6|8299.7|8
1650517010000|2022-04-21 04:56:50|8300.7|8299.8|8300.8|8299.9|8300.8|8299.9|8300.7|8299.8|2
1650517020000|2022-04-21 04:57:00|8300.7|8299.8|8300.7|8299.8|8300.8|8299.9|8300.7|8299.8|3
1650517030000|2022-04-21 04:57:10|8300.8|8299.9|8300.6|8299.7|8300.8|8299.9|8300.3|8299.4|15
1650517040000|2022-04-21 04:57:20|8300.7|8299.8|8300.7|8299.8|8300.7|8299.8|8300.6|8299.7|3
1650517050000|2022-04-21 04:57:30|8300.6|8299.7|8300.5|8299.6|8300.7|8299.8|8300.5|8299.6|4
1650517060000|2022-04-21 04:57:40|8300.4|8299.5|8300.4|8299.5|8300.4|8299.5|8300.3|8299.4|11
1650517070000|2022-04-21 04:57:50|8300.5|8299.6|8300.4|8299.5|8301|8300.1|8300.4|8299.5|15
1650517080000|2022-04-21 04:58:00|8300.5|8299.6|8300.5|8299.6|8300.5|8299.6|8300.3|8299.4|13
1650517090000|2022-04-21 04:58:10|8300.4|8299.5|8300.1|8299.2|8300.4|8299.5|8300.1|8299.2|10
1650517100000|2022-04-21 04:58:20|8300.2|8299.3|8300.1|8299.2|8300.2|8299.3|8300.1|8299.2|10
1650517110000|2022-04-21 04:58:30|8300|8299.1|8300.1|8299.2|8300.1|8299.2|8300|8299.1|10
1650517120000|2022-04-21 04:58:40|8300.2|8299.3|8300.1|8299.2|8300.2|8299.3|8300.1|8299.2|4
1650517130000|2022-04-21 04:58:50|8300|8299.1|8300|8299.1|8300|8299.1|8300|8299.1|1
1650517140000|2022-04-21 04:59:00|8300.1|8299.2|8300|8299.1|8300.1|8299.2|8300|8299.1|2
1650517150000|2022-04-21 04:59:10|8300.1|8299.2|8300.1|8299.2|8300.1|8299.2|8300|8299.1|7
1650517160000|2022-04-21 04:59:20|8300|8299.1|8299.7|8298.8|8300|8299.1|8299.7|8298.8|7
1650517170000|2022-04-21 04:59:30|8299.8|8298.9|8299.9|8299|8300.3|8299.3|8299.7|8298.7|14
1650517180000|2022-04-21 04:59:40|8300|8299.1|8299.8|8298.9|8300.1|8299.2|8299.8|8298.9|17
1650517190000|2022-04-21 04:59:50|8299.9|8299|8300.1|8299.2|8300.1|8299.2|8299.8|8298.9|9
1650517200000|2022-04-21 05:00:00|8300.2|8299.3|8300.8|8299.9|8300.9|8300|8299.8|8298.9|25
1650517210000|2022-04-21 05:00:10|8301.1|8299.6|8303.3|8302.4|8303.7|8302.4|8300.9|8299.6|49
1650517220000|2022-04-21 05:00:20|8303.4|8302.5|8304.1|8302.6|8304.2|8302.7|8303.3|8301.9|33
1650517230000|2022-04-21 05:00:30|8304.2|8302.7|8303.4|8301.9|8304.2|8302.8|8303.1|8301.8|27
1650517240000|2022-04-21 05:00:40|8303.5|8302|8303|8301.5|8303.5|8302.3|8302.3|8301.1|30
1650517250000|2022-04-21 05:00:50|8302.8|8301.9|8302.7|8301.2|8303|8302|8302.5|8301.2|16
1650517260000|2022-04-21 05:01:00|8302.2|8301.3|8302|8301.1|8302.5|8301.5|8301.6|8300.7|26
1650517270000|2022-04-21 05:01:10|8302.1|8301.2|8301.6|8300.7|8302.2|8301.3|8301.4|8300.3|28
1650517280000|2022-04-21 05:01:20|8301.5|8300.6|8301|8299.5|8301.6|8300.7|8300.8|8299.5|25
1650517290000|2022-04-21 05:01:30|8301.1|8299.6|8301.5|8300.6|8301.7|8300.8|8301|8299.5|30
1650517300000|2022-04-21 05:01:40|8301.9|8300.4|8301.7|8300.8|8302|8300.8|8301.6|8300.4|7
1650517310000|2022-04-21 05:01:50|8301.8|8300.9|8302|8300.5|8302.2|8301.2|8301.7|8300.5|15
1650517320000|2022-04-21 05:02:00|8301.7|8300.8|8302|8300.5|8302.2|8301|8301.6|8300.5|21
1650517330000|2022-04-21 05:02:10|8301.9|8300.4|8301.2|8300.3|8301.9|8300.8|8301.1|8299.8|21
1650517340000|2022-04-21 05:02:20|8301.1|8300.2|8301.4|8299.9|8301.7|8300.4|8301.1|8299.9|15
1650517350000|2022-04-21 05:02:30|8301.5|8300|8301.3|8300.4|8301.5|8300.5|8301.1|8299.9|18
1650517360000|2022-04-21 05:02:40|8301.2|8300.3|8301.4|8300.5|8301.5|8300.6|8301.1|8300.2|12
1650517370000|2022-04-21 05:02:50|8301.5|8300.6|8301.5|8300.6|8301.6|8300.6|8301.4|8300.1|7
1650517380000|2022-04-21 05:03:00|8301.6|8300.7|8301.3|8300.4|8301.6|8300.7|8301.3|8300.4|15
1650517390000|2022-04-21 05:03:10|8301.4|8300.5|8301.2|8300.3|8301.5|8300.6|8301.1|8300.2|16
1650517400000|2022-04-21 05:03:20|8301.1|8300.2|8301.1|8300.2|8301.5|8300.4|8301|8300|11
1650517410000|2022-04-21 05:03:30|8301.2|8300.3|8301.5|8300.6|8301.5|8300.6|8301.2|8300.3|14
1650517420000|2022-04-21 05:03:40|8301.6|8300.7|8302|8301.1|8302.3|8301.2|8301.5|8300.6|25
1650517430000|2022-04-21 05:03:50|8301.9|8301|8301.6|8300.7|8302.3|8301|8301.6|8300.7|14
1650517440000|2022-04-21 05:04:00|8301.7|8300.8|8301.5|8300.6|8302|8300.8|8301.4|8300.4|26
1650517450000|2022-04-21 05:04:10|8301.6|8300.7|8301.8|8300.9|8302|8301.1|8301.5|8300.6|16
1650517460000|2022-04-21 05:04:20|8301.9|8301|8302.3|8301.4|8302.3|8301.4|8301.9|8301|8
1650517470000|2022-04-21 05:04:30|8302.2|8301.3|8302.3|8301.4|8302.5|8301.6|8302.2|8301.3|12
1650517480000|2022-04-21 05:04:40|8302.2|8301.3|8302.7|8301.2|8302.7|8301.3|8302.2|8301.1|9
1650517490000|2022-04-21 05:04:50|8302.5|8301.6|8302.5|8301.6|8302.6|8301.7|8302.5|8301.6|9
1650517500000|2022-04-21 05:05:00|8302.8|8301.3|8302.6|8301.7|8302.8|8301.7|8302.6|8301.2|10
1650517510000|2022-04-21 05:05:10|8302.7|8301.8|8302.7|8301.8|8302.7|8301.8|8302.6|8301.7|3
1650517520000|2022-04-21 05:05:20|8302.6|8301.7|8302.9|8302|8302.9|8302|8302.5|8301.6|16
1650517530000|2022-04-21 05:05:30|8303|8302.1|8302.7|8301.8|8303.2|8302.3|8302.7|8301.5|22
1650517540000|2022-04-21 05:05:40|8302.6|8301.7|8302.7|8301.8|8302.9|8302|8302.6|8301.7|18
1650517550000|2022-04-21 05:05:50|8302.8|8301.9|8302.4|8301.5|8302.8|8301.9|8302.4|8301.5|13
1650517560000|2022-04-21 05:06:00|8302.3|8301.4|8302.5|8301.6|8302.5|8301.6|8302.3|8301.4|10
1650517570000|2022-04-21 05:06:10|8302.4|8301.5|8302.3|8301.4|8302.4|8301.5|8301.9|8301|25
1650517580000|2022-04-21 05:06:20|8302|8301.1|8301.7|8300.8|8302|8301.1|8301.6|8300.7|10
1650517590000|2022-04-21 05:06:30|8301.6|8300.7|8301.8|8300.9|8301.9|8301|8301.6|8300.7|25
1650517600000|2022-04-21 05:06:40|8301.9|8301|8301.9|8301|8301.9|8301|8301.5|8300.6|12
1650517610000|2022-04-21 05:06:50|8301.8|8300.9|8301.5|8300.6|8301.8|8300.9|8301.5|8300.6|6
1650517620000|2022-04-21 05:07:00|8301.6|8300.7|8301.6|8300.7|8301.7|8300.8|8301.5|8300.6|13
1650517630000|2022-04-21 05:07:10|8301.5|8300.6|8301.6|8300.7|8301.7|8300.8|8301.4|8300.5|8
1650517640000|2022-04-21 05:07:20|8301.8|8300.9|8301.6|8300.7|8301.8|8300.9|8301.6|8300.7|3
1650517650000|2022-04-21 05:07:30|8301.5|8300.6|8301.4|8300.5|8301.7|8300.8|8301.4|8300.5|6
1650517660000|2022-04-21 05:07:40|8301.5|8300.6|8301.9|8300.4|8301.9|8300.8|8301.5|8300.4|11
1650517670000|2022-04-21 05:07:50|8301.7|8300.2|8302.2|8300.7|8302.2|8301|8301.4|8300.2|15
1650517680000|2022-04-21 05:08:00|8302.3|8300.8|8302.3|8301.4|8302.5|8301.6|8302.1|8300.8|17
1650517690000|2022-04-21 05:08:10|8302.2|8301.3|8302.1|8301.2|8302.3|8301.4|8302|8301.1|17
1650517700000|2022-04-21 05:08:20|8302.2|8301.3|8302.1|8301.2|8302.2|8301.3|8302|8301.1|10
1650517710000|2022-04-21 05:08:30|8302.2|8301.3|8302.6|8301.7|8302.6|8301.7|8302.1|8301.2|7
1650517720000|2022-04-21 05:08:40|8302.5|8301.6|8302.4|8301.5|8302.6|8301.7|8302.4|8301.5|6
1650517730000|2022-04-21 05:08:50|8302.5|8301.6|8302.5|8301.6|8302.6|8301.7|8302.4|8301.5|13
1650517740000|2022-04-21 05:09:00|8302.4|8301.5|8302.5|8301.6|8302.6|8301.7|8302.3|8301.4|10
1650517750000|2022-04-21 05:09:10|8302.4|8301.5|8302.2|8301.3|8302.4|8301.5|8302.2|8301.3|6
1650517760000|2022-04-21 05:09:20|8302|8301.1|8302|8301.1|8302.2|8301.3|8302|8301.1|9
1650517770000|2022-04-21 05:09:30|8302.1|8301.2|8301.9|8301|8302.1|8301.2|8301.9|8301|7
1650517780000|2022-04-21 05:09:40|8302|8301.1|8302.1|8301.2|8302.3|8301.3|8301.8|8300.7|16
1650517790000|2022-04-21 05:09:50|8302.2|8301.3|8302.5|8301.6|8302.6|8301.7|8302|8301.1|22
1650517800000|2022-04-21 05:10:00|8302.4|8301.5|8302.5|8301.6|8302.5|8301.6|8302.4|8301.5|8
1650517810000|2022-04-21 05:10:10|8302.6|8301.7|8302.5|8301.6|8302.6|8301.7|8302.5|8301.6|8
1650517820000|2022-04-21 05:10:20|8302.6|8301.7|8303.1|8302.2|8303.2|8302.3|8302.6|8301.7|19
1650517830000|2022-04-21 05:10:30|8303.2|8302.3|8303.6|8302.7|8303.7|8302.8|8303.1|8302.2|11
1650517840000|2022-04-21 05:10:40|8303.9|8302.4|8303.7|8302.8|8303.9|8302.8|8303.4|8302.3|17
1650517850000|2022-04-21 05:10:50|8303.8|8302.9|8303.5|8302.6|8303.8|8302.9|8303.5|8302.6|13
1650517860000|2022-04-21 05:11:00|8303.6|8302.7|8303.4|8302.5|8303.6|8302.7|8303.3|8302.4|26
1650517870000|2022-04-21 05:11:10|8303.5|8302.6|8303.4|8302.5|8303.5|8302.6|8303.4|8302.5|4
1650517880000|2022-04-21 05:11:20|8303.5|8302.6|8303.4|8302.5|8303.5|8302.6|8303.4|8302.5|2
1650517890000|2022-04-21 05:11:30|8303.3|8302.4|8303.4|8302.5|8303.4|8302.5|8303.3|8302.4|2
1650517900000|2022-04-21 05:11:40|8303.3|8302.4|8303.5|8302.6|8303.5|8302.6|8303.3|8302.4|13
1650517910000|2022-04-21 05:11:50|8303.6|8302.7|8303.8|8302.9|8304|8303|8303.5|8302.2|24
1650517920000|2022-04-21 05:12:00|8303.9|8303|8303.5|8302.6|8303.9|8303|8303.4|8302.5|20
1650517930000|2022-04-21 05:12:10|8303.4|8302.5|8303.6|8302.7|8303.6|8302.7|8303.4|8302.5|11
1650517940000|2022-04-21 05:12:20|8303.7|8302.8|8303.7|8302.8|8303.7|8302.8|8303.6|8302.7|17
1650517950000|2022-04-21 05:12:30|8303.6|8302.7|8303.7|8302.8|8303.7|8302.8|8303.5|8302.6|8
1650517960000|2022-04-21 05:12:40|8303.8|8302.9|8303.6|8302.7|8303.8|8302.9|8303.5|8302.6|6
1650517970000|2022-04-21 05:12:50|8303.7|8302.8|8303.6|8302.7|8303.7|8302.8|8303.6|8302.7|6
1650517980000|2022-04-21 05:13:00|8303.7|8302.8|8303.6|8302.7|8303.7|8302.8|8303.5|8302.6|6
1650517990000|2022-04-21 05:13:10|8303.5|8302.6|8303.5|8302.6|8303.6|8302.7|8303.4|8302.5|7
1650518000000|2022-04-21 05:13:20|8303.6|8302.7|8303.6|8302.7|8303.7|8302.8|8303.5|8302.6|7
1650518010000|2022-04-21 05:13:30|8303.7|8302.8|8303.7|8302.8|8303.7|8302.8|8303.7|8302.8|1
1650518020000|2022-04-21 05:13:40|8303.8|8302.9|8303.5|8302.6|8303.9|8303|8303.5|8302.6|13
1650518030000|2022-04-21 05:13:50|8303.6|8302.7|8303.5|8302.6|8303.7|8302.8|8303.4|8302.5|19
1650518040000|2022-04-21 05:14:00|8303.6|8302.7|8303.4|8302.5|8303.7|8302.8|8303.4|8302.5|9
1650518050000|2022-04-21 05:14:10|8303.5|8302.6|8303.5|8302.6|8303.5|8302.6|8303.3|8302.4|14
1650518060000|2022-04-21 05:14:20|8303.6|8302.7|8303.4|8302.5|8303.6|8302.7|8303.3|8302.4|11
1650518070000|2022-04-21 05:14:30|8303.3|8302.4|8303.3|8302.4|8303.5|8302.6|8303.2|8302.3|10
1650518080000|2022-04-21 05:14:40|8303.4|8302.5|8303.3|8302.4|8303.7|8302.6|8303.1|8302|12
1650518090000|2022-04-21 05:14:50|8303.4|8302.5|8303.3|8302.4|8303.4|8302.5|8303.2|8302.3|10
1650518100000|2022-04-21 05:15:00|8303.2|8302.3|8303.4|8302.5|8303.4|8302.5|8303.1|8302.2|21
1650518110000|2022-04-21 05:15:10|8303.3|8302.4|8303.3|8302.4|8303.4|8302.5|8303.3|8302.4|9
1650518120000|2022-04-21 05:15:20|8303.2|8302.3|8303.2|8302.3|8303.4|8302.5|8303.1|8302.2|16
1650518130000|2022-04-21 05:15:30|8303.3|8302.4|8303.3|8302.4|8303.3|8302.4|8303.1|8302.2|9
1650518140000|2022-04-21 05:15:40|8303.4|8302.5|8303|8302.1|8303.4|8302.5|8303|8302.1|11
1650518150000|2022-04-21 05:15:50|8303.1|8302.2|8303.2|8302.3|8303.3|8302.4|8303.1|8302.2|8
1650518160000|2022-04-21 05:16:00|8303.1|8302.2|8303.1|8302.2|8303.2|8302.3|8303|8302.1|9
1650518170000|2022-04-21 05:16:10|8303.2|8302.3|8303.6|8302.7|8303.6|8302.7|8303.2|8302.3|13
1650518180000|2022-04-21 05:16:20|8303.5|8302.6|8303.6|8302.7|8303.6|8302.7|8303.5|8302.6|2
1650518190000|2022-04-21 05:16:30|8303.5|8302.6|8303.4|8302.5|8303.6|8302.7|8303.4|8302.5|12
1650518200000|2022-04-21 05:16:40|8303.3|8302.4|8303.3|8302.4|8303.4|8302.5|8303.2|8302.3|8
1650518210000|2022-04-21 05:16:50|8303.2|8302.3|8303.1|8302.2|8303.3|8302.4|8303.1|8302.2|6
1650518220000|2022-04-21 05:17:00|8303|8302.1|8303.1|8302.2|8303.1|8302.2|8303|8302.1|6
1650518230000|2022-04-21 05:17:10|8303|8302.1|8303.2|8302.3|8303.3|8302.4|8303|8302.1|9
1650518240000|2022-04-21 05:17:20|8303.3|8302.4|8303.2|8302.3|8303.4|8302.5|8303.2|8302.3|13
1650518250000|2022-04-21 05:17:30|8303.1|8302.2|8303.2|8302.3|8303.2|8302.3|8303|8302.1|10
1650518260000|2022-04-21 05:17:40|8303.3|8302.4|8303.2|8302.3|8303.3|8302.4|8303.1|8302.2|8
1650518270000|2022-04-21 05:17:50|8303.3|8302.4|8303|8302.1|8303.3|8302.4|8302.9|8302|11
1650518280000|2022-04-21 05:18:00|8303.1|8302.2|8303.1|8302.2|8303.2|8302.3|8303|8302.1|7
1650518290000|2022-04-21 05:18:10|8303.2|8302.3|8303.2|8302.3|8303.4|8302.5|8303.2|8302.3|18
1650518300000|2022-04-21 05:18:20|8303.3|8302.4|8303.3|8302.4|8303.5|8302.6|8303.2|8302.3|14
1650518310000|2022-04-21 05:18:30|8303.2|8302.3|8303.3|8301.8|8303.3|8302.4|8303|8301.7|7
1650518320000|2022-04-21 05:18:40|8303.1|8302.2|8303|8302.1|8303.2|8302.3|8303|8302.1|8
1650518340000|2022-04-21 05:19:00|8303.1|8302.2|8303|8302.1|8303.1|8302.2|8303|8302.1|6
1650518350000|2022-04-21 05:19:10|8303.1|8302.2|8303|8302.1|8303.2|8302.2|8302.9|8301.5|7
1650518360000|2022-04-21 05:19:20|8302.9|8302|8302.9|8302|8303|8302.1|8302.9|8302|3
1650518370000|2022-04-21 05:19:30|8303|8302.1|8302.6|8301.7|8303|8302.1|8302.5|8301.6|9
1650518380000|2022-04-21 05:19:40|8302.4|8301.5|8302.5|8301.6|8302.6|8301.7|8302.4|8301.5|8
1650518390000|2022-04-21 05:19:50|8302.6|8301.7|8302.2|8301.3|8302.6|8301.7|8302.2|8301.3|4
1650518400000|2022-04-21 05:20:00|8302.1|8301.2|8302.3|8301.4|8302.4|8301.5|8302.1|8301.2|6
1650518410000|2022-04-21 05:20:10|8302.4|8301.5|8302.3|8301.4|8302.4|8301.5|8302.2|8301.3|8
1650518420000|2022-04-21 05:20:20|8302.4|8301.5|8302.5|8301.6|8302.5|8301.6|8302.3|8301.4|4
1650518430000|2022-04-21 05:20:30|8302.4|8301.5|8302.3|8301.4|8302.4|8301.5|8302.3|8301.4|4
1650518440000|2022-04-21 05:20:40|8302.4|8301.5|8302.3|8301.4|8302.4|8301.5|8302.3|8301.4|8
1650518450000|2022-04-21 05:20:50|8302.4|8301.5|8303|8302.1|8303.2|8302.3|8302.4|8301.5|16
1650518460000|2022-04-21 05:21:00|8303.1|8302.2|8303.2|8302.3|8303.3|8302.4|8302.9|8302|15
1650518470000|2022-04-21 05:21:10|8303.3|8302.4|8303.6|8302.7|8303.7|8302.8|8303.3|8302.4|16
1650518480000|2022-04-21 05:21:20|8303.7|8302.8|8303.6|8302.7|8303.9|8303|8303.5|8302.6|14
1650518490000|2022-04-21 05:21:30|8303.7|8302.8|8303.4|8302.5|8303.7|8302.8|8303.3|8302.1|17
1650518500000|2022-04-21 05:21:40|8303.3|8302.4|8304|8302.5|8304|8302.8|8303.3|8302.3|23
1650518510000|2022-04-21 05:21:50|8303.9|8302.4|8303.8|8302.3|8304|8302.6|8303.5|8302.3|6
1650518520000|2022-04-21 05:22:00|8303.7|8302.2|8303.2|8302.3|8303.9|8302.8|8303.1|8302.2|17
1650518530000|2022-04-21 05:22:10|8303.1|8302.2|8303.1|8302.2|8303.2|8302.3|8303|8302.1|5
1650518540000|2022-04-21 05:22:20|8303.2|8302.3|8303.8|8302.9|8304|8303.1|8303.2|8302.3|31
1650518550000|2022-04-21 05:22:30|8303.9|8303|8303.8|8302.9|8304|8303.1|8303.8|8302.9|8
1650518560000|2022-04-21 05:22:40|8303.9|8303|8303.9|8303|8304|8303.1|8303.9|8303|3
1650518570000|2022-04-21 05:22:50|8304|8303.1|8304.4|8302.9|8304.4|8303.4|8303.9|8302.7|15
1650518580000|2022-04-21 05:23:00|8304.3|8302.8|8303.9|8303|8304.3|8303.1|8303.8|8302.8|7
1650518590000|2022-04-21 05:23:10|8303.8|8302.9|8303.6|8302.7|8303.9|8303|8303.5|8302.6|10
1650518600000|2022-04-21 05:23:20|8303.5|8302.6|8303.1|8302.2|8303.6|8302.7|8303|8301.8|18
1650518610000|2022-04-21 05:23:30|8303|8302.1|8303|8302.1|8303.1|8302.2|8302.9|8302|9
1650518620000|2022-04-21 05:23:40|8302.9|8302|8303.3|8301.8|8303.4|8302|8302.9|8301.7|6
1650518630000|2022-04-21 05:23:50|8303.2|8301.7|8303|8301.5|8303.2|8302.1|8302.7|8301.5|9
1650518640000|2022-04-21 05:24:00|8303.2|8301.7|8302.8|8301.9|8303.2|8301.9|8302.7|8301.7|8
1650518650000|2022-04-21 05:24:10|8302.9|8302|8302.8|8301.9|8302.9|8302|8302.8|8301.9|4
1650518660000|2022-04-21 05:24:20|8302.9|8302|8302.9|8302|8302.9|8302|8302.8|8301.9|7
1650518670000|2022-04-21 05:24:30|8303|8302.1|8303.1|8302.2|8303.3|8302.4|8303|8302.1|9
1650518680000|2022-04-21 05:24:40|8303.2|8302.3|8303.8|8302.9|8304|8302.9|8303.2|8302.3|13
1650518690000|2022-04-21 05:24:50|8303.7|8302.8|8303.5|8302.6|8303.8|8302.9|8303.5|8302.6|9
1650518700000|2022-04-21 05:25:00|8303.6|8302.7|8303.5|8302.6|8303.6|8302.7|8303.5|8302.6|4
1650518710000|2022-04-21 05:25:10|8303.6|8302.7|8303.9|8303|8303.9|8303|8303.5|8302.6|11
1650518720000|2022-04-21 05:25:20|8303.8|8302.9|8303.8|8302.9|8303.9|8303|8303.7|8302.8|5
1650518730000|2022-04-21 05:25:30|8303.7|8302.8|8303.8|8302.3|8303.8|8302.9|8303.5|8302.3|10
1650518740000|2022-04-21 05:25:40|8303.5|8302.6|8303.4|8302.5|8303.5|8302.6|8303.4|8302.5|2
1650518750000|2022-04-21 05:25:50|8303.5|8302.6|8304|8303.1|8304.1|8303.1|8303.4|8302.5|12
1650518760000|2022-04-21 05:26:00|8303.9|8303|8303.9|8303|8304|8303.1|8303.9|8303|5
1650518770000|2022-04-21 05:26:10|8303.8|8302.9|8303.8|8302.9|8303.9|8303|8303.8|8302.9|5
1650518780000|2022-04-21 05:26:20|8303.7|8302.8|8303.8|8302.9|8303.9|8303|8303.7|8302.8|6
1650518790000|2022-04-21 05:26:30|8303.9|8303|8304|8303.1|8304|8303.1|8303.9|8303|2
1650518800000|2022-04-21 05:26:40|8304.1|8303.2|8304|8303.1|8304.1|8303.2|8304|8303.1|2
1650518810000|2022-04-21 05:26:50|8303.9|8303|8303.9|8303|8304|8303.1|8303.9|8303|3
1650518820000|2022-04-21 05:27:00|8303.8|8302.9|8303.9|8303|8303.9|8303|8303.8|8302.9|6
1650518830000|2022-04-21 05:27:10|8303.8|8302.9|8303.7|8302.8|8303.8|8302.9|8303.7|8302.8|2
1650518840000|2022-04-21 05:27:20|8303.8|8302.9|8303.6|8302.7|8303.8|8302.9|8303.5|8302.6|13
1650518850000|2022-04-21 05:27:30|8303.7|8302.8|8303.8|8302.9|8303.9|8303|8303.7|8302.8|8
1650518860000|2022-04-21 05:27:40|8303.9|8303|8303.8|8302.9|8303.9|8303|8303.7|8302.8|10
1650518870000|2022-04-21 05:27:50|8303.9|8303|8304|8303.1|8304|8303.1|8303.9|8303|6
1650518880000|2022-04-21 05:28:00|8304.1|8303.2|8304.2|8303.3|8304.2|8303.3|8303.9|8303|11
1650518890000|2022-04-21 05:28:10|8304.1|8303.2|8304.1|8303.2|8304.5|8303.6|8304|8303.1|12
1650518900000|2022-04-21 05:28:20|8304|8303.1|8304.4|8303.5|8304.5|8303.6|8303.9|8303|14
1650518910000|2022-04-21 05:28:30|8304.3|8303.4|8304|8303.1|8304.4|8303.5|8303.8|8302.9|8
1650518920000|2022-04-21 05:28:40|8303.9|8303|8303.9|8303|8303.9|8303|8303.5|8302.4|24
1650518930000|2022-04-21 05:28:50|8303.8|8302.9|8303.8|8302.9|8304|8303.1|8303.7|8302.8|13
1650518940000|2022-04-21 05:29:00|8303.7|8302.8|8303.9|8303|8303.9|8303|8303.7|8302.8|6
1650518950000|2022-04-21 05:29:10|8304|8303.1|8304.1|8303.2|8304.1|8303.2|8303.9|8303|6
1650518960000|2022-04-21 05:29:20|8304|8303.1|8304.1|8303.2|8304.2|8303.3|8303.9|8303|17
1650518970000|2022-04-21 05:29:30|8304.2|8303.3|8303.8|8302.9|8304.2|8303.3|8303.7|8302.8|18
1650518980000|2022-04-21 05:29:40|8303.7|8302.8|8303.4|8302.5|8303.7|8302.8|8303.2|8302.3|12
1650518990000|2022-04-21 05:29:50|8303.3|8302.4|8303.3|8302.4|8303.4|8302.5|8303.2|8302.3|15
1650519000000|2022-04-21 05:30:00|8303.4|8302.5|8303.4|8302.5|8303.4|8302.5|8303.3|8302.4|9
1650519010000|2022-04-21 05:30:10|8303.3|8302.4|8303.5|8302.6|8303.5|8302.6|8303.3|8302.4|3
1650519020000|2022-04-21 05:30:20|8303.6|8302.7|8303.6|8302.7|8303.7|8302.8|8303.5|8302.6|13
1650519030000|2022-04-21 05:30:30|8303.5|8302.6|8303.5|8302.6|8303.6|8302.7|8303.5|8302.6|3
1650519040000|2022-04-21 05:30:40|8303.4|8302.5|8303.4|8302.5|8303.5|8302.6|8303.4|8302.5|7
1650519050000|2022-04-21 05:30:50|8303.5|8302.6|8303.4|8302.5|8303.5|8302.6|8303.4|8302.5|2
1650519060000|2022-04-21 05:31:00|8303.3|8302.4|8303.3|8302.4|8303.4|8302.5|8303.3|8302.4|3
1650519070000|2022-04-21 05:31:10|8303.4|8302.5|8303.6|8302.7|8303.6|8302.7|8303.4|8302.5|5
1650519080000|2022-04-21 05:31:20|8303.5|8302.6|8303.8|8302.9|8303.8|8302.9|8303.5|8302.6|8
1650519090000|2022-04-21 05:31:30|8303.9|8303|8303.9|8303|8304|8303.1|8303.9|8303|13
1650519100000|2022-04-21 05:31:40|8304|8303.1|8304|8303.1|8304|8303.1|8304|8303.1|1
1650519110000|2022-04-21 05:31:50|8303.9|8303|8303.9|8303|8303.9|8303|8303.9|8303|1
1650519120000|2022-04-21 05:32:00|8304|8303.1|8304.2|8303.3|8304.3|8303.4|8304|8303.1|12
1650519140000|2022-04-21 05:32:20|8304.3|8303.4|8304.3|8303.4|8304.4|8303.5|8304.2|8303.3|7
1650519150000|2022-04-21 05:32:30|8304.4|8303.5|8304.6|8303.7|8304.6|8303.7|8304.4|8303.5|3
1650519160000|2022-04-21 05:32:40|8304.7|8303.8|8304.7|8303.8|8304.7|8303.8|8304.6|8303.7|7
1650519170000|2022-04-21 05:32:50|8304.8|8303.9|8304.7|8303.8|8304.8|8303.9|8304.6|8303.7|8
1650519180000|2022-04-21 05:33:00|8304.6|8303.7|8304.7|8303.8|8304.8|8303.9|8304.6|8303.7|5
1650519190000|2022-04-21 05:33:10|8304.8|8303.9|8304.7|8303.8|8304.8|8303.9|8304.7|8303.8|6
1650519200000|2022-04-21 05:33:20|8304.6|8303.7|8304.7|8303.8|8304.7|8303.8|8304.6|8303.7|2
1650519210000|2022-04-21 05:33:30|8304.8|8303.9|8304.8|8303.9|8304.9|8304|8304.8|8303.9|3
1650519220000|2022-04-21 05:33:40|8304.9|8304|8304.8|8303.9|8304.9|8304|8304.8|8303.9|2
1650519230000|2022-04-21 05:33:50|8304.9|8304|8304.9|8304|8305|8304.1|8304.8|8303.9|13
1650519240000|2022-04-21 05:34:00|8305|8304.1|8305.6|8304.1|8305.6|8304.4|8304.9|8303.9|14
1650519250000|2022-04-21 05:34:10|8305.5|8304|8305.2|8304.3|8305.5|8304.4|8305.2|8304|7
1650519260000|2022-04-21 05:34:20|8305.3|8304.4|8305.1|8304.2|8305.3|8304.4|8304.9|8304|10
1650519270000|2022-04-21 05:34:30|8305|8304.1|8305.2|8304.3|8305.3|8304.4|8305|8304.1|19
1650519280000|2022-04-21 05:34:40|8305.3|8304.4|8305.1|8304.2|8305.3|8304.4|8305|8304.1|17
1650519290000|2022-04-21 05:34:50|8305|8304.1|8304.8|8303.9|8305.1|8304.2|8304.7|8303.8|14
1650519300000|2022-04-21 05:35:00|8304.7|8303.8|8305.2|8303.7|8305.2|8304.1|8304.3|8303.4|13
1650519310000|2022-04-21 05:35:10|8305.3|8303.8|8305|8304.1|8305.3|8304.1|8304.9|8303.7|10
1650519320000|2022-04-21 05:35:20|8305.3|8303.8|8305.4|8303.9|8305.5|8304|8305.3|8303.8|11
1650519330000|2022-04-21 05:35:30|8305.5|8304|8305|8304.1|8305.5|8304.3|8304.9|8303.9|10
1650519340000|2022-04-21 05:35:40|8304.9|8304|8305|8304.1|8305.1|8304.2|8304.9|8304|10
1650519350000|2022-04-21 05:35:50|8304.9|8304|8305.1|8303.6|8305.1|8304.1|8304.8|8303.6|7
1650519360000|2022-04-21 05:36:00|8305.2|8303.7|8305.2|8304.3|8305.2|8304.3|8304.9|8303.6|15
1650519370000|2022-04-21 05:36:10|8305.3|8304.4|8305|8304.1|8305.3|8304.4|8305|8304.1|6
1650519380000|2022-04-21 05:36:20|8304.9|8304|8305|8304.1|8305.1|8304.2|8304.9|8304|8
1650519390000|2022-04-21 05:36:30|8305.1|8304.2|8305|8304.1|8305.3|8304.4|8305|8304.1|12
1650519410000|2022-04-21 05:36:50|8304.9|8304|8304.8|8303.9|8305|8304.1|8304.5|8303.6|12
1650519420000|2022-04-21 05:37:00|8305|8304.1|8304.4|8303.5|8305|8304.1|8304.4|8303.5|8
1650519430000|2022-04-21 05:37:10|8304.3|8303.4|8304.6|8303.1|8304.6|8303.5|8304.3|8303|10
1650519440000|2022-04-21 05:37:20|8304.3|8303.4|8304.3|8303.4|8304.5|8303.6|8304.3|8303.4|7
1650519450000|2022-04-21 05:37:30|8304.2|8303.3|8304|8302.5|8304.3|8303.4|8303.7|8302.5|11
1650519470000|2022-04-21 05:37:50|8303.7|8302.8|8303.8|8302.9|8303.8|8302.9|8303.7|8302.8|2
1650519480000|2022-04-21 05:38:00|8303.7|8302.8|8303.7|8302.8|8303.7|8302.8|8303.6|8302.7|3
1650519490000|2022-04-21 05:38:10|8303.6|8302.7|8303.4|8302.5|8303.8|8302.9|8303.4|8302.1|12
1650519500000|2022-04-21 05:38:20|8303.3|8302.4|8303.5|8302.6|8303.5|8302.6|8303.3|8302.4|3
1650519510000|2022-04-21 05:38:30|8303.6|8302.7|8303.1|8302.2|8303.7|8302.7|8303.1|8302|21
1650519520000|2022-04-21 05:38:40|8303.4|8301.9|8303.5|8302|8303.6|8302.4|8303.3|8301.9|11
1650519530000|2022-04-21 05:38:50|8303.6|8302.1|8303.5|8302.6|8303.6|8302.6|8303.4|8302|6
1650519540000|2022-04-21 05:39:00|8303.6|8302.7|8303.5|8302.6|8303.7|8302.8|8303.5|8302.6|12
1650519550000|2022-04-21 05:39:10|8303.6|8302.7|8303.6|8302.7|8303.7|8302.8|8303.6|8302.7|3
1650519560000|2022-04-21 05:39:20|8303.7|8302.8|8303.7|8302.8|8303.7|8302.8|8303.5|8302.6|11
1650519570000|2022-04-21 05:39:30|8303.6|8302.7|8303.8|8302.9|8303.8|8302.9|8303.6|8302.7|13
1650519580000|2022-04-21 05:39:40|8303.7|8302.8|8303.7|8302.8|8303.9|8303|8303.7|8302.8|11
1650519590000|2022-04-21 05:39:50|8303.8|8302.9|8303.8|8302.9|8303.9|8303|8303.7|8302.8|11
1650519600000|2022-04-21 05:40:00|8303.9|8303|8304|8303.1|8304.2|8303.3|8303.9|8303|8
1650519610000|2022-04-21 05:40:10|8304.1|8303.2|8304.6|8303.7|8304.6|8303.7|8304|8303.1|20
1650519620000|2022-04-21 05:40:20|8304.7|8303.8|8304.9|8304|8305.2|8304.1|8304.7|8303.6|17
1650519630000|2022-04-21 05:40:30|8305|8304.1|8304.6|8303.7|8305.2|8304.1|8304.5|8303.2|23
1650519640000|2022-04-21 05:40:40|8304.5|8303.6|8304.5|8303.6|8304.6|8303.7|8304.2|8303.3|18
1650519650000|2022-04-21 05:40:50|8304.4|8303.5|8304|8303.1|8304.5|8303.6|8304|8303.1|19
1650519660000|2022-04-21 05:41:00|8304.1|8303.2|8304.2|8303.3|8304.3|8303.4|8304|8303.1|21
1650519670000|2022-04-21 05:41:10|8304.1|8303.2|8304|8303.1|8304.4|8303.5|8304|8303.1|21
1650519680000|2022-04-21 05:41:20|8303.8|8302.9|8304|8303.1|8304|8303.1|8303.8|8302.9|8
1650519690000|2022-04-21 05:41:30|8303.9|8303|8304.1|8303.2|8304.1|8303.2|8303.9|8303|7
1650519700000|2022-04-21 05:41:40|8304|8303.1|8303.9|8303|8304|8303.1|8303.9|8303|6
1650519710000|2022-04-21 05:41:50|8303.8|8302.9|8304.1|8303.2|8304.1|8303.2|8303.8|8302.9|14
1650519720000|2022-04-21 05:42:00|8304|8303.1|8303.9|8303|8304|8303.1|8303.9|8303|6
1650519730000|2022-04-21 05:42:10|8304.2|8302.7|8304.2|8302.7|8304.3|8302.8|8304.2|8302.7|3
1650519740000|2022-04-21 05:42:20|8304.1|8302.6|8304.2|8302.7|8304.2|8302.7|8304.1|8302.6|2
1650519750000|2022-04-21 05:42:30|8304.1|8302.6|8303.7|8302.8|8304.3|8303.1|8303.7|8302.6|11
1650519760000|2022-04-21 05:42:40|8304|8302.5|8304.1|8302.6|8304.2|8302.7|8304|8302.5|4
1650519770000|2022-04-21 05:42:50|8304.2|8302.7|8304.1|8302.6|8304.2|8302.7|8304.1|8302.6|8
1650519780000|2022-04-21 05:43:00|8304.2|8302.7|8304.3|8302.8|8304.3|8302.8|8304.1|8302.6|6
1650519790000|2022-04-21 05:43:10|8304.2|8302.7|8303.8|8302.9|8304.2|8303|8303.8|8302.7|3
1650519800000|2022-04-21 05:43:20|8303.7|8302.8|8303.7|8302.8|8303.7|8302.8|8303.6|8302.7|11
1650519810000|2022-04-21 05:43:30|8303.6|8302.7|8303.7|8302.8|8303.7|8302.8|8303.6|8302.7|6
1650519820000|2022-04-21 05:43:40|8303.6|8302.7|8303.6|8302.7|8303.7|8302.8|8303.6|8302.7|5
1650519830000|2022-04-21 05:43:50|8303.7|8302.8|8303.8|8302.9|8304.1|8303|8303.7|8302.5|14
1650519840000|2022-04-21 05:44:00|8303.7|8302.8|8303.7|8302.8|8303.8|8302.9|8303.6|8302.7|5
1650519850000|2022-04-21 05:44:10|8303.6|8302.7|8303.4|8302.5|8303.7|8302.7|8303.3|8302.2|14
1650519860000|2022-04-21 05:44:20|8303.5|8302.6|8303.4|8302.5|8303.5|8302.6|8303.3|8302.4|4
1650519870000|2022-04-21 05:44:30|8303.3|8302.4|8303.3|8302.4|8303.4|8302.5|8303.3|8302.4|7
1650519880000|2022-04-21 05:44:40|8303.2|8302.3|8303.3|8302.4|8303.4|8302.5|8303.2|8302.3|4
1650519890000|2022-04-21 05:44:50|8303.2|8302.3|8303.1|8302.2|8303.3|8302.4|8303.1|8302.2|4
1650519900000|2022-04-21 05:45:00|8303.2|8302.3|8303.2|8302.3|8303.3|8302.4|8303.1|8302.2|11
1650519910000|2022-04-21 05:45:10|8303.4|8302.5|8303.2|8302.3|8303.7|8302.5|8303.2|8302|15
1650519920000|2022-04-21 05:45:20|8303.3|8302.4|8303.5|8302.6|8303.5|8302.6|8303.3|8302.4|5
1650519930000|2022-04-21 05:45:30|8303.4|8302.5|8303.9|8302.4|8303.9|8302.7|8303.4|8302.3|8
1650519940000|2022-04-21 05:45:40|8303.8|8302.3|8303.8|8302.3|8303.8|8302.3|8303.8|8302.3|1
1650519950000|2022-04-21 05:45:50|8303.5|8302.6|8303.6|8302.7|8303.6|8302.7|8303.5|8302.6|2
1650519960000|2022-04-21 05:46:00|8303.5|8302.6|8304.1|8303.2|8304.2|8303.3|8303.5|8302.6|14
1650519970000|2022-04-21 05:46:10|8304.3|8303.4|8304|8303.1|8304.7|8303.6|8303.9|8303|14
1650519980000|2022-04-21 05:46:20|8304.1|8303.2|8304.4|8303.5|8304.5|8303.6|8304|8303.1|11
1650519990000|2022-04-21 05:46:30|8304.3|8303.4|8304.4|8303.5|8304.5|8303.6|8304.3|8303.4|6
1650520000000|2022-04-21 05:46:40|8304.7|8303.2|8304.8|8303.3|8304.8|8303.3|8304.7|8303.2|6
1650520010000|2022-04-21 05:46:50|8304.9|8303.4|8305.1|8303.6|8305.2|8304|8304.8|8303.3|13
1650520020000|2022-04-21 05:47:00|8305|8303.5|8304.8|8303.9|8305|8303.9|8304.7|8303.5|19
1650520030000|2022-04-21 05:47:10|8304.7|8303.8|8305.2|8303.7|8305.2|8304|8304.7|8303.5|12
1650520040000|2022-04-21 05:47:20|8305.3|8303.8|8305.5|8304|8305.6|8304.4|8305.1|8303.7|20
1650520050000|2022-04-21 05:47:30|8305.6|8304.1|8305.2|8304.3|8305.6|8304.5|8305.1|8304|19
1650520060000|2022-04-21 05:47:40|8305.3|8304.4|8305.3|8304.4|8305.3|8304.4|8305.2|8304.3|5
1650520070000|2022-04-21 05:47:50|8305.2|8304.3|8305.9|8305|8305.9|8305|8305.2|8304.2|12
1650520080000|2022-04-21 05:48:00|8305.8|8304.9|8306.4|8304.9|8306.6|8305.5|8305.8|8304.8|22
1650520090000|2022-04-21 05:48:10|8306.3|8304.8|8306.3|8304.8|8306.5|8305.2|8305.8|8304.7|19
1650520100000|2022-04-21 05:48:20|8306.2|8304.7|8306.3|8305.4|8306.6|8305.5|8306.2|8304.7|12
1650520110000|2022-04-21 05:48:30|8306.4|8305.5|8306.5|8305|8306.5|8305.5|8306.1|8304.9|11
1650520120000|2022-04-21 05:48:40|8306.4|8304.9|8306.5|8305.6|8306.5|8305.6|8306.3|8304.9|8
1650520130000|2022-04-21 05:48:50|8306.3|8305.4|8306|8305.1|8306.5|8305.6|8306|8305.1|15
1650520140000|2022-04-21 05:49:00|8306.1|8305.2|8306.1|8304.6|8306.2|8305.2|8305.7|8304.6|8
1650520150000|2022-04-21 05:49:10|8306.2|8304.7|8305.8|8304.9|8306.2|8304.9|8305.7|8304.5|15
1650520160000|2022-04-21 05:49:20|8305.7|8304.8|8306.1|8305.2|8306.5|8305.3|8305.7|8304.8|12
1650520170000|2022-04-21 05:49:30|8306|8305.1|8305.6|8304.7|8306.1|8305.2|8305.4|8304.5|22
1650520180000|2022-04-21 05:49:40|8305.5|8304.6|8306|8305.1|8306.1|8305.2|8305.5|8304.6|21
1650520190000|2022-04-21 05:49:50|8305.9|8305|8305.9|8305|8306|8305.1|8305.9|8305|9
1650520200000|2022-04-21 05:50:00|8305.8|8304.9|8306.4|8305.5|8306.4|8305.5|8305.8|8304.7|22
1650520210000|2022-04-21 05:50:10|8306.3|8305.4|8307.1|8305.6|8307.1|8305.9|8306.3|8305.4|14
1650520220000|2022-04-21 05:50:20|8306.8|8305.9|8306.9|8306|8306.9|8306|8306.5|8305.3|18
1650520230000|2022-04-21 05:50:30|8306.8|8305.9|8307.8|8306.3|8308|8306.7|8306.8|8305.7|34
1650520240000|2022-04-21 05:50:40|8307.7|8306.2|8307.8|8306.9|8308.1|8306.9|8307.5|8306.2|24
1650520250000|2022-04-21 05:50:50|8307.9|8307|8307.9|8306.4|8308.2|8307|8307.5|8306.4|10
1650520260000|2022-04-21 05:51:00|8307.8|8306.3|8308|8307.1|8308.3|8307.1|8307.7|8306.3|19
1650520270000|2022-04-21 05:51:10|8307.9|8307|8307.5|8306.6|8308.4|8307.3|8307.5|8306.6|20
1650520280000|2022-04-21 05:51:20|8307.4|8306.5|8307.9|8306.4|8307.9|8306.6|8307.4|8306.3|8
1650520290000|2022-04-21 05:51:30|8307.8|8306.9|8308.4|8306.9|8308.4|8307.3|8307.7|8306.5|13
1650520300000|2022-04-21 05:51:40|8308.5|8307|8308.5|8307|8308.5|8307.2|8307.9|8306.8|12
1650520310000|2022-04-21 05:51:50|8308.4|8306.9|8308.3|8307.4|8308.5|8307.4|8307.9|8306.7|15
1650520320000|2022-04-21 05:52:00|8308.2|8307.3|8308.6|8307.1|8308.6|8307.4|8308.1|8306.9|11
1650520330000|2022-04-21 05:52:10|8308.5|8307|8307.9|8307|8308.5|8307.2|8307.7|8306.7|22
1650520340000|2022-04-21 05:52:20|8308|8307.1|8308.1|8306.6|8308.2|8307.1|8307.8|8306.6|13
1650520350000|2022-04-21 05:52:30|8308.2|8306.7|8308.1|8307.2|8308.2|8307.3|8308|8306.7|9
1650520360000|2022-04-21 05:52:40|8308|8307.1|8307.9|8307|8308.2|8307.1|8307.7|8306.7|13
1650520370000|2022-04-21 05:52:50|8308|8307.1|8309.2|8307.7|8309.4|8308.1|8308|8307|31
1650520380000|2022-04-21 05:53:00|8309.3|8307.8|8309|8308.1|8309.3|8308.1|8308.5|8307.3|25
1650520390000|2022-04-21 05:53:10|8309.3|8307.8|8308.8|8307.9|8309.3|8308|8308.8|8307.6|9
1650520400000|2022-04-21 05:53:20|8308.9|8308|8309.1|8308.2|8309.5|8308.2|8308.9|8307.6|11
1650520410000|2022-04-21 05:53:30|8309|8308.1|8308.8|8307.9|8309.2|8308.3|8308.8|8307.9|17
1650520420000|2022-04-21 05:53:40|8308.6|8307.7|8309|8308.1|8309.5|8308.4|8308.3|8307.4|27
1650520430000|2022-04-21 05:53:50|8309.3|8307.8|8309.1|8308.2|8309.4|8308.3|8309.1|8307.8|5
1650520440000|2022-04-21 05:54:00|8309.6|8308.1|8309.2|8308.3|8309.6|8308.5|8309.2|8308.1|11
1650520450000|2022-04-21 05:54:10|8309.3|8308.4|8309.4|8308.5|8309.7|8308.5|8309.2|8308.1|8
1650520460000|2022-04-21 05:54:20|8309.3|8308.4|8309.5|8308.6|8309.5|8308.6|8309.3|8308.4|6
1650520470000|2022-04-21 05:54:30|8309.4|8308.5|8309.5|8308.6|8309.5|8308.6|8309.3|8308.4|11
1650520480000|2022-04-21 05:54:40|8309.4|8308.5|8309.2|8308.3|8309.5|8308.6|8309.2|8308.3|7
1650520490000|2022-04-21 05:54:50|8309.3|8308.4|8309|8308.1|8309.3|8308.4|8309|8308.1|12
1650520500000|2022-04-21 05:55:00|8308.9|8308|8309|8308.1|8309.1|8308.2|8308.8|8307.9|7
1650520510000|2022-04-21 05:55:10|8308.9|8308|8308.5|8307.6|8308.9|8308|8308.4|8307.5|11
1650520520000|2022-04-21 05:55:20|8308.6|8307.7|8308.8|8307.3|8309.1|8307.8|8308.5|8307.3|16
1650520530000|2022-04-21 05:55:30|8308.9|8307.4|8308.8|8307.9|8309|8307.9|8308.3|8307.2|14
1650520540000|2022-04-21 05:55:40|8308.9|8308|8308.8|8307.9|8308.9|8308|8308.7|8307.8|8
1650520550000|2022-04-21 05:55:50|8308.9|8308|8308.8|8307.9|8308.9|8308|8308.8|8307.9|2
1650520560000|2022-04-21 05:56:00|8308.9|8308|8309.5|8308.6|8309.6|8308.7|8308.9|8308|8
1650520570000|2022-04-21 05:56:10|8309.6|8308.7|8309.7|8308.8|8310|8308.9|8309.6|8308.5|6
1650520580000|2022-04-21 05:56:20|8309.8|8308.9|8309.9|8309|8310.2|8309.1|8309.8|8308.7|9
1650520590000|2022-04-21 05:56:30|8310|8309.1|8309.9|8309|8310|8309.1|8309.8|8308.9|4
1650520600000|2022-04-21 05:56:40|8310|8309.1|8310.1|8309.2|8310.1|8309.2|8310|8309.1|2
1650520610000|2022-04-21 05:56:50|8310|8309.1|8310.2|8309.3|8310.3|8309.4|8310|8309.1|11
1650520620000|2022-04-21 05:57:00|8310.3|8309.4|8310.5|8309.6|8310.6|8309.7|8310.2|8309.3|9
1650520630000|2022-04-21 05:57:10|8310.6|8309.1|8310.4|8309.5|8310.6|8309.6|8310.3|8309.1|10
1650520640000|2022-04-21 05:57:20|8310.5|8309.6|8310.5|8309.6|8310.5|8309.6|8310.4|8309.5|3
1650520650000|2022-04-21 05:57:30|8310.6|8309.7|8310.6|8309.7|8311|8309.9|8310.6|8309.4|14
1650520660000|2022-04-21 05:57:40|8310.7|8309.8|8310.5|8309.6|8310.9|8310|8310.4|8309.5|17
1650520670000|2022-04-21 05:57:50|8310.6|8309.7|8311.2|8309.7|8311.2|8309.8|8310.3|8309.4|19
1650520680000|2022-04-21 05:58:00|8311|8309.5|8310.3|8309.4|8311|8309.6|8310.1|8309.1|13
1650520690000|2022-04-21 05:58:10|8310.2|8309.3|8310.2|8309.3|8310.5|8309.4|8310.2|8309|13
1650520700000|2022-04-21 05:58:20|8310.3|8309.4|8310.8|8309.9|8310.8|8309.9|8310.2|8309.3|16
1650520710000|2022-04-21 05:58:30|8310.9|8310|8311.1|8310.2|8311.3|8310.4|8310.8|8309.9|13
1650520720000|2022-04-21 05:58:40|8311|8310.1|8310.9|8310|8311.1|8310.2|8310.6|8309.7|16
1650520730000|2022-04-21 05:58:50|8311|8310.1|8310.9|8310|8311.1|8310.2|8310.8|8309.9|12
1650520740000|2022-04-21 05:59:00|8310.8|8309.9|8311.2|8310.3|8311.2|8310.3|8310.8|8309.9|17
1650520750000|2022-04-21 05:59:10|8311.1|8310.2|8310.8|8309.9|8311.2|8310.3|8310.7|8309.8|12
1650520760000|2022-04-21 05:59:20|8310.7|8309.8|8311.6|8310.7|8311.7|8310.8|8310.7|8309.8|20
1650520770000|2022-04-21 05:59:30|8311.7|8310.8|8311.7|8310.8|8311.9|8311|8311.6|8310.7|19
1650520780000|2022-04-21 05:59:40|8311.8|8310.9|8311.2|8310.3|8311.8|8310.9|8311.2|8310.1|29
1650520790000|2022-04-21 05:59:50|8311.5|8310|8311.1|8309.6|8311.5|8310.1|8310.8|8309.6|14
1650520800000|2022-04-21 06:00:00|8311.2|8309.7|8310.6|8309.7|8311.2|8309.7|8310.3|8309.2|28
1650520810000|2022-04-21 06:00:10|8310.5|8309.6|8310.9|8310|8311.1|8310.1|8310.4|8309.5|19
1650520820000|2022-04-21 06:00:20|8311|8310.1|8311|8310.1|8311.2|8310.3|8310.9|8310|15
1650520830000|2022-04-21 06:00:30|8311.1|8310.2|8311.8|8310.9|8312.2|8311|8311.1|8309.9|19
1650520840000|2022-04-21 06:00:40|8311.7|8310.8|8311.7|8310.8|8312.3|8311.4|8311.7|8310.8|23
1650520850000|2022-04-21 06:00:50|8311.8|8310.9|8312|8311.1|8312.1|8311.2|8311.8|8310.9|11
1650520860000|2022-04-21 06:01:00|8312.1|8311.2|8311.1|8310.2|8312.1|8311.2|8311.1|8310.1|25
1650520870000|2022-04-21 06:01:10|8311.4|8310.5|8312.1|8311.2|8312.2|8311.2|8311.3|8310.1|21
1650520880000|2022-04-21 06:01:20|8312.2|8311.3|8312.3|8311.4|8312.3|8311.4|8311.9|8311|20
1650520890000|2022-04-21 06:01:30|8312.2|8311.3|8312.3|8311.4|8312.3|8311.4|8312.1|8311.2|14
1650520900000|2022-04-21 06:01:40|8312.2|8311.3|8312.2|8311.3|8312.3|8311.4|8312.2|8311.3|9
1650520910000|2022-04-21 06:01:50|8312.1|8311.2|8312.7|8311.8|8312.7|8311.8|8312.1|8311.2|8
1650520920000|2022-04-21 06:02:00|8312.6|8311.7|8313.2|8312.3|8313.8|8312.6|8312.5|8311.5|22
1650520930000|2022-04-21 06:02:10|8313.3|8312.4|8313.3|8312.4|8313.8|8312.5|8313.2|8312.2|11
1650520940000|2022-04-21 06:02:20|8313.4|8312.5|8313.1|8312.2|8313.4|8312.5|8313|8312.1|8
1650520950000|2022-04-21 06:02:30|8313.2|8312.3|8313.6|8312.1|8314|8312.7|8313.2|8312.1|20
1650520960000|2022-04-21 06:02:40|8313.5|8312|8313.4|8312.5|8313.7|8312.8|8313.4|8312|10
1650520970000|2022-04-21 06:02:50|8313.5|8312.6|8313.5|8312.6|8313.9|8312.8|8313.5|8312.3|13
1650520980000|2022-04-21 06:03:00|8313.6|8312.7|8312.9|8312|8313.6|8312.7|8312.9|8312|14
1650520990000|2022-04-21 06:03:10|8313.2|8311.7|8312.9|8312|8313.2|8312|8312.7|8311.6|9
1650521000000|2022-04-21 06:03:20|8313|8312.1|8312.9|8312|8313|8312.1|8312.8|8311.9|12
1650521010000|2022-04-21 06:03:30|8312.8|8311.9|8312.9|8312|8312.9|8312|8312.8|8311.9|4
1650521020000|2022-04-21 06:03:40|8313|8312.1|8313.5|8312.6|8313.6|8312.7|8312.9|8312|11
1650521030000|2022-04-21 06:03:50|8313.9|8312.4|8313.4|8312.5|8313.9|8312.6|8313.4|8312.3|9
1650521040000|2022-04-21 06:04:00|8313.5|8312.6|8313.6|8312.7|8313.8|8312.7|8313.4|8312.3|8
1650521050000|2022-04-21 06:04:10|8313.7|8312.8|8313.7|8312.2|8313.7|8312.8|8313.3|8312.1|20
1650521060000|2022-04-21 06:04:20|8313.4|8312.5|8313.1|8311.6|8313.4|8312.5|8312.7|8311.5|17
1650521070000|2022-04-21 06:04:30|8313|8311.5|8313|8311.5|8313.1|8311.6|8313|8311.5|5
1650521080000|2022-04-21 06:04:40|8313.1|8311.6|8312.9|8312|8313.1|8312|8312.5|8311.4|11
1650521090000|2022-04-21 06:04:50|8312.8|8311.9|8312.8|8311.9|8312.9|8312|8312.8|8311.9|5
1650521100000|2022-04-21 06:05:00|8312.7|8311.8|8312.1|8311.2|8312.7|8311.8|8312|8311.1|18
1650521110000|2022-04-21 06:05:10|8312|8311.1|8312.2|8311.3|8312.3|8311.4|8312|8310.8|8
1650521120000|2022-04-21 06:05:20|8312.3|8311.4|8312.6|8311.7|8312.8|8311.9|8312.3|8311.4|15
1650521130000|2022-04-21 06:05:30|8312.5|8311.6|8313|8312.1|8313.6|8312.3|8312.5|8311.6|13
1650521140000|2022-04-21 06:05:40|8312.9|8312|8313.1|8312.2|8313.2|8312.3|8312.9|8312|6
1650521150000|2022-04-21 06:05:50|8313.6|8312.1|8313.3|8312.4|8313.6|8312.4|8312.9|8311.9|16
1650521160000|2022-04-21 06:06:00|8313.2|8312.3|8313.7|8312.2|8314.1|8312.7|8313.2|8312|23
1650521170000|2022-04-21 06:06:10|8313.6|8312.1|8313.8|8312.9|8313.8|8312.9|8313.3|8312|15
1650521180000|2022-04-21 06:06:20|8313.9|8313|8314.6|8313.7|8314.6|8313.7|8313.9|8313|15
1650521190000|2022-04-21 06:06:30|8314.5|8313.6|8314.1|8313.2|8314.7|8313.6|8313.9|8312.7|16
1650521200000|2022-04-21 06:06:40|8314|8313.1|8314.1|8313.2|8314.3|8313.2|8314|8312.8|6
1650521210000|2022-04-21 06:06:50|8314.2|8313.3|8314.4|8313.5|8314.6|8313.5|8314.2|8313.1|17
1650521220000|2022-04-21 06:07:00|8314.5|8313.6|8314.7|8313.2|8314.8|8313.9|8314.3|8313.1|19
1650521230000|2022-04-21 06:07:10|8314.6|8313.1|8315.2|8313.7|8315.2|8314|8314.6|8313.1|11
1650521240000|2022-04-21 06:07:20|8315.3|8313.8|8314.8|8313.9|8315.6|8314.5|8314.8|8313.7|30
1650521250000|2022-04-21 06:07:30|8315.1|8313.6|8314.9|8314|8315.2|8314|8314.5|8313.3|24
1650521260000|2022-04-21 06:07:40|8314.8|8313.9|8314.7|8313.8|8315.1|8314|8314.7|8313.5|8
1650521270000|2022-04-21 06:07:50|8314.8|8313.9|8315|8314.1|8315.1|8314.2|8314.7|8313.8|17
1650521280000|2022-04-21 06:08:00|8314.9|8314|8315.2|8314.3|8315.5|8314.3|8314.8|8313.7|24
1650521290000|2022-04-21 06:08:10|8315.3|8314.4|8314.7|8313.8|8315.3|8314.4|8314.6|8313.7|20
1650521300000|2022-04-21 06:08:20|8314.8|8313.9|8315.4|8314.5|8315.4|8314.5|8314.8|8313.7|17
1650521310000|2022-04-21 06:08:30|8315.3|8314.4|8315.7|8314.8|8315.8|8314.9|8315.3|8314.4|17
1650521320000|2022-04-21 06:08:40|8315.6|8314.7|8315.6|8314.7|8315.7|8314.8|8315.6|8314.7|5
1650521330000|2022-04-21 06:08:50|8315.7|8314.8|8315.6|8314.7|8315.7|8314.8|8315.5|8314.6|7
1650521340000|2022-04-21 06:09:00|8315.5|8314.6|8315.9|8314.4|8315.9|8314.9|8315.4|8314.4|5
1650521350000|2022-04-21 06:09:10|8315.5|8314.6|8315.7|8314.2|8315.8|8314.6|8315.4|8314.2|8
1650521360000|2022-04-21 06:09:20|8315.5|8314.6|8315.4|8314.5|8315.5|8314.6|8315.1|8314|17
1650521370000|2022-04-21 06:09:30|8315.3|8314.4|8315.4|8314.5|8315.6|8314.7|8315.3|8314.4|10
1650521380000|2022-04-21 06:09:40|8315.8|8314.3|8315|8314.1|8315.8|8314.4|8315|8313.9|19
1650521390000|2022-04-21 06:09:50|8315.1|8314.2|8314.7|8313.8|8315.1|8314.2|8314.6|8313.4|10
1650521400000|2022-04-21 06:10:00|8314.8|8313.9|8314.4|8313.5|8314.9|8313.9|8314.4|8313.4|17
1650521410000|2022-04-21 06:10:10|8314.5|8313.6|8314.6|8313.7|8314.8|8313.8|8314.4|8313.2|13
1650521420000|2022-04-21 06:10:20|8314.7|8313.8|8314|8313.1|8314.7|8313.8|8314|8313.1|16
1650521430000|2022-04-21 06:10:30|8313.9|8313|8314.2|8313.3|8314.4|8313.4|8313.5|8312.6|29
1650521440000|2022-04-21 06:10:40|8314.1|8313.2|8313.6|8312.7|8314.3|8313.4|8313.6|8312.7|15
1650521450000|2022-04-21 06:10:50|8313.5|8312.6|8314.1|8313.2|8314.2|8313.3|8313.4|8312.5|13
1650521460000|2022-04-21 06:11:00|8314.2|8313.3|8313.9|8313|8314.6|8313.4|8313.8|8312.9|18
1650521470000|2022-04-21 06:11:10|8314|8313.1|8313.9|8312.4|8314.3|8313.1|8313.5|8312.3|17
1650521480000|2022-04-21 06:11:20|8313.6|8312.7|8313.6|8312.7|8313.6|8312.7|8313.6|8312.7|1
1650521490000|2022-04-21 06:11:30|8313.5|8312.6|8313.5|8312|8313.6|8312.7|8313.1|8312|10
1650521500000|2022-04-21 06:11:40|8313.4|8311.9|8313.1|8311.6|8313.4|8312.1|8312.6|8311.5|19
1650521510000|2022-04-21 06:11:50|8313|8311.5|8312|8311.1|8313|8312.1|8312|8310.9|24
1650521520000|2022-04-21 06:12:00|8311.9|8311|8312|8311.1|8312.1|8311.2|8311.9|8311|8
1650521530000|2022-04-21 06:12:10|8312.1|8311.2|8312.2|8311.3|8312.3|8311.4|8312.1|8311.2|11
1650521540000|2022-04-21 06:12:20|8312.3|8311.4|8312.5|8311.6|8312.5|8311.6|8312.1|8311.2|12
1650521550000|2022-04-21 06:12:30|8312.4|8311.5|8312.4|8311.5|8312.5|8311.6|8312.3|8311.4|4
1650521560000|2022-04-21 06:12:40|8312.7|8311.8|8312.7|8311.8|8312.8|8311.9|8312.6|8311.7|7
1650521570000|2022-04-21 06:12:50|8312.6|8311.7|8312.6|8311.1|8312.7|8311.8|8312.3|8311.1|9
1650521580000|2022-04-21 06:13:00|8312.3|8311.4|8312.1|8311.2|8312.4|8311.5|8312|8311.1|17
1650521590000|2022-04-21 06:13:10|8312|8311.1|8312.5|8311.6|8312.5|8311.6|8312|8311.1|18
1650521600000|2022-04-21 06:13:20|8312.4|8311.5|8312.4|8311.5|8312.9|8311.8|8312.3|8311.1|21
1650521610000|2022-04-21 06:13:30|8312.3|8311.4|8312.1|8311.2|8312.7|8311.7|8312.1|8311.2|26
1650521620000|2022-04-21 06:13:40|8312.2|8311.3|8312.3|8311.4|8312.5|8311.6|8312.1|8310.9|14
1650521630000|2022-04-21 06:13:50|8312.4|8311.5|8312.6|8311.7|8312.7|8311.8|8312.2|8311.3|15
1650521640000|2022-04-21 06:14:00|8312.7|8311.8|8312.6|8311.7|8312.7|8311.8|8312.6|8311.7|8
1650521650000|2022-04-21 06:14:10|8312.7|8311.8|8312.9|8312|8312.9|8312|8312.6|8311.7|9
1650521660000|2022-04-21 06:14:20|8313|8312.1|8312.6|8311.7|8313|8312.1|8312.5|8311.6|14
1650521670000|2022-04-21 06:14:30|8312.7|8311.8|8313|8312.1|8313.2|8312.2|8312.6|8311.5|8
1650521680000|2022-04-21 06:14:40|8312.9|8312|8312.7|8311.8|8312.9|8312|8312.6|8311.7|13
1650521690000|2022-04-21 06:14:50|8312.6|8311.7|8312.6|8311.1|8312.8|8311.9|8312.2|8311.1|13
1650521700000|2022-04-21 06:15:00|8312.4|8311.5|8312.9|8311.4|8313|8312.1|8312.4|8311.3|24
1650521710000|2022-04-21 06:15:10|8312.8|8311.3|8312.7|8311.8|8312.8|8311.9|8312.4|8311.2|15
1650521720000|2022-04-21 06:15:20|8312.8|8311.9|8312.9|8311.4|8313|8311.9|8312.4|8311.3|21
1650521730000|2022-04-21 06:15:30|8312.8|8311.9|8312.6|8311.7|8313|8312|8312.4|8311.4|20
1650521740000|2022-04-21 06:15:40|8312.5|8311.6|8312.6|8311.7|8312.7|8311.8|8312.5|8311.6|12
1650521750000|2022-04-21 06:15:50|8312.5|8311.6|8312.5|8311.6|8312.8|8311.9|8312.5|8311.6|19
1650521760000|2022-04-21 06:16:00|8312.6|8311.7|8312.7|8311.8|8312.9|8311.9|8312.6|8311.4|13
1650521770000|2022-04-21 06:16:10|8312.6|8311.7|8312.6|8311.7|8312.7|8311.8|8312.6|8311.7|11
1650521780000|2022-04-21 06:16:20|8312.7|8311.8|8312.7|8311.8|8312.8|8311.9|8312.5|8311.6|8
1650521790000|2022-04-21 06:16:30|8313.1|8311.6|8312.5|8311.6|8313.1|8312|8312.5|8311.6|15
1650521800000|2022-04-21 06:16:40|8312.6|8311.7|8312.7|8311.8|8312.8|8311.9|8312.6|8311.7|8
1650521810000|2022-04-21 06:16:50|8312.8|8311.9|8312.5|8311.6|8312.8|8311.9|8312.4|8311.5|13
1650521820000|2022-04-21 06:17:00|8312.7|8311.8|8312.2|8311.3|8312.9|8312|8312.2|8311.3|20
1650521830000|2022-04-21 06:17:10|8312.4|8311.5|8312.5|8311.6|8312.5|8311.6|8312.3|8311.4|6
1650521840000|2022-04-21 06:17:20|8312.6|8311.7|8312.5|8311.6|8312.6|8311.7|8312.5|8311.6|2
1650521850000|2022-04-21 06:17:30|8312.6|8311.7|8312.5|8311.6|8312.6|8311.7|8312.5|8311.6|4
1650521860000|2022-04-21 06:17:40|8312.4|8311.5|8312.4|8311.5|8312.5|8311.6|8312.4|8311.5|7
1650521870000|2022-04-21 06:17:50|8312.3|8311.4|8312|8311.1|8312.4|8311.5|8312|8311.1|9
1650521880000|2022-04-21 06:18:00|8312.1|8311.2|8312.1|8311.2|8312.2|8311.3|8312.1|8311.2|7
1650521890000|2022-04-21 06:18:10|8312|8311.1|8312.9|8312|8312.9|8312|8312|8311.1|17
1650521900000|2022-04-21 06:18:20|8312.8|8311.9|8312.8|8311.9|8313.1|8312.2|8312.7|8311.8|11
1650521910000|2022-04-21 06:18:30|8312.7|8311.8|8312.8|8311.9|8313.1|8312.2|8312.7|8311.8|14
1650521920000|2022-04-21 06:18:40|8312.9|8312|8312.9|8312|8312.9|8312|8312.5|8311.4|14
1650521930000|2022-04-21 06:18:50|8313.2|8311.7|8312.8|8311.9|8313.2|8312.1|8312.7|8311.7|13
1650521940000|2022-04-21 06:19:00|8312.7|8311.8|8312.3|8311.4|8312.8|8311.9|8312.3|8311.4|17
1650521950000|2022-04-21 06:19:10|8312.6|8311.7|8313.1|8312.2|8313.3|8312.4|8312.6|8311.7|19
1650521960000|2022-04-21 06:19:20|8313|8312.1|8312.7|8311.8|8313|8312.1|8312.5|8311.6|18
1650521970000|2022-04-21 06:19:30|8312.8|8311.9|8312.6|8311.7|8312.9|8312|8312.5|8311.6|21
1650521980000|2022-04-21 06:19:40|8312.5|8311.6|8312.8|8311.9|8313|8312.1|8312.5|8311.6|10
1650521990000|2022-04-21 06:19:50|8313.1|8312.2|8313.3|8312.4|8313.5|8312.6|8313|8312.1|16
1650522000000|2022-04-21 06:20:00|8313.2|8312.3|8313.5|8312.6|8313.6|8312.7|8313.1|8312.2|14
1650522010000|2022-04-21 06:20:10|8313.4|8312.5|8313.3|8312.4|8313.4|8312.5|8313.3|8312.4|6
1650522020000|2022-04-21 06:20:20|8313.4|8312.5|8312.8|8311.9|8313.4|8312.5|8312.4|8311.5|18
1650522030000|2022-04-21 06:20:30|8312.7|8311.8|8312.4|8310.9|8312.8|8311.9|8312|8310.9|13
1650522040000|2022-04-21 06:20:40|8312.5|8311|8312|8311.1|8312.5|8311.3|8311.9|8310.9|12
1650522050000|2022-04-21 06:20:50|8311.8|8310.9|8311.2|8310.3|8311.8|8310.9|8311.1|8310.2|17
1650522060000|2022-04-21 06:21:00|8311.1|8310.2|8311.2|8310.3|8311.2|8310.3|8311.1|8310.2|6
1650522070000|2022-04-21 06:21:10|8311.1|8310.2|8312|8311.1|8312.1|8311.2|8311|8310.1|11
1650522080000|2022-04-21 06:21:20|8311.9|8311|8312.4|8311.5|8312.4|8311.5|8311.9|8311|9
1650522090000|2022-04-21 06:21:30|8312.3|8311.4|8312.6|8311.7|8312.6|8311.7|8312.3|8311.4|14
1650522100000|2022-04-21 06:21:40|8312.5|8311.6|8312.3|8311.4|8312.6|8311.7|8312.2|8311.3|8
1650522110000|2022-04-21 06:21:50|8312|8311.1|8312.2|8311.3|8312.2|8311.3|8312|8311.1|11
1650522120000|2022-04-21 06:22:00|8312.1|8311.2|8311.9|8311|8312.2|8311.3|8311.8|8310.9|8
1650522130000|2022-04-21 06:22:10|8312|8311.1|8312|8311.1|8312.4|8311.5|8311.9|8311|17
1650522140000|2022-04-21 06:22:20|8312.1|8311.2|8312.3|8311.4|8312.3|8311.4|8312.1|8311.2|11
1650522150000|2022-04-21 06:22:30|8312.4|8311.5|8312.7|8311.8|8312.8|8311.9|8312.4|8311.5|13
1650522160000|2022-04-21 06:22:40|8312.8|8311.9|8312.6|8311.7|8313.3|8312.1|8312.6|8311.6|24
1650522170000|2022-04-21 06:22:50|8312.5|8311.6|8312.9|8312|8312.9|8312|8312.5|8311.6|12
1650522180000|2022-04-21 06:23:00|8313|8312.1|8312.9|8312|8313|8312.1|8312.7|8311.8|9
1650522190000|2022-04-21 06:23:10|8312.8|8311.9|8313.4|8312.5|8313.5|8312.6|8312.7|8311.8|15
1650522200000|2022-04-21 06:23:20|8313.5|8312.6|8313.5|8312.6|8313.6|8312.7|8313.5|8312.6|5
1650522210000|2022-04-21 06:23:30|8313.6|8312.7|8313.6|8312.7|8313.6|8312.7|8313.5|8312.6|11
1650522220000|2022-04-21 06:23:40|8313.5|8312.6|8313.7|8312.8|8314|8313.1|8313.4|8312.5|27
1650522230000|2022-04-21 06:23:50|8313.8|8312.9|8313.6|8312.7|8313.8|8312.9|8313.5|8312.6|15
1650522240000|2022-04-21 06:24:00|8313.3|8312.4|8314.4|8313.5|8314.5|8313.6|8312.8|8311.9|33
1650522250000|2022-04-21 06:24:10|8314.5|8313.6|8314.3|8312.8|8314.5|8313.6|8313.8|8312.7|14
1650522260000|2022-04-21 06:24:20|8314.2|8312.7|8314.2|8313.3|8314.2|8313.3|8314|8312.7|5
1650522270000|2022-04-21 06:24:30|8314.3|8313.4|8314.3|8313.4|8314.5|8313.6|8314.2|8313.3|11
1650522280000|2022-04-21 06:24:40|8314.4|8313.5|8314.3|8313.4|8314.8|8313.6|8314.2|8313.2|15
1650522290000|2022-04-21 06:24:50|8314.4|8313.5|8314.4|8313.5|8314.5|8313.6|8314.3|8313.4|5
1650522300000|2022-04-21 06:25:00|8314.3|8313.4|8314.5|8313.6|8314.7|8313.8|8314.3|8313.1|16
1650522310000|2022-04-21 06:25:10|8314.6|8313.7|8314.8|8313.9|8314.9|8314|8314.5|8313.6|19
1650522320000|2022-04-21 06:25:20|8314.9|8314|8315.3|8313.8|8315.3|8314.2|8314.8|8313.6|14
1650522330000|2022-04-21 06:25:30|8315.2|8313.7|8315.5|8314|8315.5|8314.4|8314.9|8313.7|17
1650522340000|2022-04-21 06:25:40|8315.4|8313.9|8315.5|8314|8315.6|8314.1|8315.4|8313.9|10
1650522350000|2022-04-21 06:25:50|8315.6|8314.1|8315.5|8314.6|8315.8|8314.8|8315.3|8314|20
1650522360000|2022-04-21 06:26:00|8315.4|8314.5|8315.5|8314.6|8315.9|8315|8315.4|8314.2|23
1650522370000|2022-04-21 06:26:10|8315.4|8314.5|8316.1|8315.2|8316.1|8315.2|8315.4|8314.3|25
1650522380000|2022-04-21 06:26:20|8316|8315.1|8316|8315.1|8316.3|8315.2|8315.9|8314.8|10
1650522390000|2022-04-21 06:26:30|8315.9|8315|8316.2|8314.7|8316.2|8315.2|8315.9|8314.7|9
1650522400000|2022-04-21 06:26:40|8316.3|8314.8|8316.1|8315.2|8316.5|8315.2|8315.9|8314.7|14
1650522410000|2022-04-21 06:26:50|8316.3|8314.8|8316.2|8314.7|8316.4|8315.1|8315.9|8314.7|15
1650522420000|2022-04-21 06:27:00|8315.7|8314.8|8315.6|8314.7|8316|8315.1|8315.5|8314.6|18
1650522430000|2022-04-21 06:27:10|8315.5|8314.6|8315.7|8314.8|8315.7|8314.8|8315.5|8314.6|8
1650522440000|2022-04-21 06:27:20|8315.6|8314.7|8316.1|8315.2|8316.2|8315.2|8315.6|8314.6|12
1650522450000|2022-04-21 06:27:30|8316.2|8315.3|8316.3|8314.8|8316.3|8315.3|8315.9|8314.7|5
1650522460000|2022-04-21 06:27:40|8316.4|8314.9|8315.8|8314.9|8316.4|8315.2|8315.7|8314.6|21
1650522470000|2022-04-21 06:27:50|8316|8314.5|8316.1|8315.2|8316.6|8315.3|8315.9|8314.5|27
1650522480000|2022-04-21 06:28:00|8316|8315.1|8316|8314.5|8316.1|8315.2|8315.7|8314.5|15
1650522490000|2022-04-21 06:28:10|8316.1|8314.6|8315.8|8314.9|8316.2|8315|8315.8|8314.6|10
1650522500000|2022-04-21 06:28:20|8316.1|8314.6|8316.1|8314.6|8316.2|8315.1|8315.7|8314.6|11
1650522510000|2022-04-21 06:28:30|8316|8315.1|8316.1|8315.2|8316.5|8315.3|8316|8314.8|10
1650522520000|2022-04-21 06:28:40|8316.2|8315.3|8316.2|8315.3|8316.6|8315.4|8316|8314.9|19
1650522530000|2022-04-21 06:28:50|8316.5|8315.6|8316.6|8315.1|8316.6|8315.7|8316.2|8315.1|31
1650522540000|2022-04-21 06:29:00|8316.4|8315.5|8316.4|8315.5|8316.8|8315.5|8316.3|8315.1|9
1650522550000|2022-04-21 06:29:10|8316.3|8315.4|8316|8315.1|8316.7|8315.6|8315.9|8315|24
1650522560000|2022-04-21 06:29:20|8315.9|8315|8315.1|8314.2|8316|8315.1|8315|8313.8|23
1650522570000|2022-04-21 06:29:30|8315|8314.1|8315|8314.1|8315.2|8314.3|8314.9|8314|23
1650522580000|2022-04-21 06:29:40|8315.1|8314.2|8314.9|8314|8315.1|8314.2|8314.8|8313.9|12
1650522590000|2022-04-21 06:29:50|8315.2|8313.7|8315.2|8314.3|8315.3|8314.3|8314.9|8313.7|12
1650522600000|2022-04-21 06:30:00|8315|8314.1|8316.6|8315.7|8316.7|8315.8|8314.4|8313.5|36
1650522610000|2022-04-21 06:30:10|8317|8315.5|8321.5|8320|8321.5|8320|8316.6|8315.5|55
1650522620000|2022-04-21 06:30:20|8321.1|8319.6|8324|8322.5|8324|8322.5|8321.1|8319.6|61
1650522630000|2022-04-21 06:30:30|8323.7|8322.2|8324.4|8322.9|8325.5|8324|8323.7|8322.2|62
1650522640000|2022-04-21 06:30:40|8324.5|8323|8324.6|8323.1|8326.5|8325|8324.3|8323|60
1650522650000|2022-04-21 06:30:50|8324.7|8323.2|8323.1|8322.2|8324.7|8323.2|8323|8321.8|37
1650522660000|2022-04-21 06:31:00|8323.2|8322.3|8324.1|8322.6|8324.2|8323|8322.5|8321.6|53
1650522670000|2022-04-21 06:31:10|8323.8|8322.9|8325|8324.1|8325.4|8324.2|8323.5|8322.4|47
1650522680000|2022-04-21 06:31:20|8325.1|8324.2|8326|8325.1|8326.8|8325.3|8324.6|8323.5|56
1650522690000|2022-04-21 06:31:30|8326.3|8324.8|8327.6|8326.1|8328.2|8326.7|8325.8|8324.8|51
1650522700000|2022-04-21 06:31:40|8327.5|8326|8325.2|8324.3|8327.5|8326|8325.1|8324.2|48
1650522710000|2022-04-21 06:31:50|8325.4|8323.9|8325.8|8324.3|8326|8324.7|8325.2|8323.9|43
1650522720000|2022-04-21 06:32:00|8325.9|8324.4|8325.8|8324.9|8326.6|8325.3|8325.6|8324.4|48
1650522730000|2022-04-21 06:32:10|8326|8324.5|8325.8|8324.3|8326|8324.8|8325.3|8324.1|29
1650522740000|2022-04-21 06:32:20|8325.7|8324.2|8324.7|8323.8|8326.2|8324.9|8324.5|8323.6|39
1650522750000|2022-04-21 06:32:30|8324.8|8323.9|8327|8325.5|8327|8325.9|8324.7|8323.6|43
1650522760000|2022-04-21 06:32:40|8326.7|8325.8|8326.7|8325.8|8327.2|8326.2|8326.6|8325.6|20
1650522770000|2022-04-21 06:32:50|8327|8325.5|8325.1|8324.2|8327.1|8325.9|8325.1|8324.2|29
1650522780000|2022-04-21 06:33:00|8324.8|8323.9|8324|8322.5|8325.1|8324|8323.7|8322.5|41
1650522790000|2022-04-21 06:33:10|8324.1|8322.6|8325.1|8323.6|8325.2|8323.8|8323.8|8322.6|35
1650522800000|2022-04-21 06:33:20|8325.2|8323.7|8324.7|8323.8|8325.3|8324|8323.9|8322.8|29
1650522810000|2022-04-21 06:33:30|8324.6|8323.7|8324.6|8323.7|8325.1|8324.1|8324.4|8323.3|30
1650522820000|2022-04-21 06:33:40|8324.7|8323.8|8324.7|8323.8|8325.2|8323.9|8324.2|8323|26
1650522830000|2022-04-21 06:33:50|8324.8|8323.9|8325.2|8324.3|8325.5|8324.6|8324.8|8323.9|21
1650522840000|2022-04-21 06:34:00|8325.3|8324.4|8325.1|8324.2|8325.5|8324.5|8324.7|8323.5|29
1650522850000|2022-04-21 06:34:10|8325.2|8324.3|8324.8|8323.9|8325.4|8324.5|8324.8|8323.9|19
1650522860000|2022-04-21 06:34:20|8325.3|8323.8|8327.1|8326.2|8327.2|8326.3|8324.9|8323.7|41
1650522870000|2022-04-21 06:34:30|8327|8326.1|8325.5|8324.6|8327.2|8326.3|8325.5|8324.6|26
1650522880000|2022-04-21 06:34:40|8325.6|8324.7|8325.6|8324.7|8325.6|8324.7|8325.2|8324|21
1650522890000|2022-04-21 06:34:50|8325.5|8324.6|8325.2|8324.3|8325.7|8324.6|8324.8|8323.8|28
1650522900000|2022-04-21 06:35:00|8325.1|8324.2|8325.2|8323.7|8325.3|8324.3|8324.6|8323.6|20
1650522910000|2022-04-21 06:35:10|8325.3|8323.8|8325|8323.5|8325.3|8324.3|8324.7|8323.5|19
1650522920000|2022-04-21 06:35:20|8324.7|8323.8|8325.4|8324.5|8325.4|8324.5|8324.3|8323.4|32
1650522930000|2022-04-21 06:35:30|8325.5|8324.6|8325.3|8324.4|8325.6|8324.7|8325.3|8324.4|16
1650522940000|2022-04-21 06:35:40|8325.4|8324.5|8325.9|8325|8326|8325.1|8325.4|8324.5|18
1650522950000|2022-04-21 06:35:50|8326|8325.1|8325.5|8324.6|8326|8325.1|8325.4|8324.5|16
1650522960000|2022-04-21 06:36:00|8325.4|8324.5|8326.1|8325.2|8326.1|8325.2|8325.4|8324.5|12
1650522970000|2022-04-21 06:36:10|8326|8325.1|8326.5|8325.6|8326.5|8325.6|8325.9|8324.7|24
1650522980000|2022-04-21 06:36:20|8326.4|8325.5|8326.2|8325.3|8327|8326.1|8326.1|8325.2|29
1650522990000|2022-04-21 06:36:30|8326.1|8325.2|8326.7|8325.8|8326.8|8325.9|8325.7|8324.8|24
1650523000000|2022-04-21 06:36:40|8326.6|8325.7|8326.3|8325.4|8326.9|8326|8326.2|8325.3|26
1650523010000|2022-04-21 06:36:50|8326.2|8325.3|8327.5|8326.6|8327.5|8326.6|8326.2|8325.3|32
1650523020000|2022-04-21 06:37:00|8327.4|8326.5|8327.8|8326.9|8328.2|8327.3|8327.4|8326.5|19
1650523030000|2022-04-21 06:37:10|8327.9|8327|8327.5|8326.6|8328|8327.1|8327.2|8326.3|28
1650523040000|2022-04-21 06:37:20|8327.7|8326.8|8328.1|8327.2|8328.3|8327.4|8327.6|8326.4|23
1650523050000|2022-04-21 06:37:30|8328|8327.1|8329|8328.1|8329|8328.1|8328|8327.1|31
1650523060000|2022-04-21 06:37:40|8328.9|8328|8328.6|8327.7|8329.4|8328.5|8328.6|8327.4|33
1650523070000|2022-04-21 06:37:50|8328.7|8327.8|8328.7|8327.8|8328.8|8327.9|8328.1|8327|26
1650523080000|2022-04-21 06:38:00|8328.6|8327.7|8327.9|8327|8328.7|8327.8|8327.9|8327|21
1650523090000|2022-04-21 06:38:10|8328|8327.1|8328.3|8327.4|8329.1|8328.2|8328|8327.1|30
1650523100000|2022-04-21 06:38:20|8328.4|8327.5|8329.1|8328.2|8329.1|8328.2|8328.1|8327.2|31
1650523110000|2022-04-21 06:38:30|8329.2|8328.3|8329.2|8328.3|8329.5|8328.5|8329.1|8328|22
1650523120000|2022-04-21 06:38:40|8329.3|8328.4|8328.7|8327.8|8329.6|8328.5|8328.7|8327.8|24
1650523130000|2022-04-21 06:38:50|8328.8|8327.9|8328.9|8328|8329|8328.1|8328.4|8327.5|18
1650523140000|2022-04-21 06:39:00|8328.8|8327.9|8327.9|8327|8328.9|8328|8327.9|8327|22
1650523150000|2022-04-21 06:39:10|8328|8327.1|8328.9|8328|8329.1|8328.2|8327.8|8326.9|37
1650523160000|2022-04-21 06:39:20|8328.8|8327.9|8328.9|8328|8328.9|8328|8328.6|8327.7|10
1650523170000|2022-04-21 06:39:30|8328.8|8327.9|8328.7|8327.8|8328.9|8328|8328.5|8327.6|17
1650523180000|2022-04-21 06:39:40|8328.6|8327.7|8328.3|8327.4|8328.6|8327.7|8328|8327.1|26
1650523190000|2022-04-21 06:39:50|8328.2|8327.3|8328.2|8327.3|8328.3|8327.4|8328.1|8327.2|9
1650523200000|2022-04-21 06:40:00|8328|8327.1|8328.2|8327.3|8328.2|8327.3|8327.8|8326.9|18
1650523210000|2022-04-21 06:40:10|8328.1|8327.2|8327.9|8327|8328.3|8327.4|8327.7|8326.8|26
1650523220000|2022-04-21 06:40:20|8327.8|8326.9|8327.7|8326.8|8328|8327.1|8327.5|8326.6|22
1650523230000|2022-04-21 06:40:30|8327.8|8326.9|8327.1|8326.2|8327.8|8326.9|8327.1|8326.2|24
1650523240000|2022-04-21 06:40:40|8327.3|8326.4|8327.8|8326.9|8328.2|8327.3|8327.3|8326.4|29
1650523250000|2022-04-21 06:40:50|8327.7|8326.8|8328.9|8328|8328.9|8328|8327.7|8326.8|18
1650523260000|2022-04-21 06:41:00|8328.8|8327.9|8329.4|8328.5|8329.4|8328.5|8328.8|8327.9|19
1650523270000|2022-04-21 06:41:10|8329.5|8328.6|8330.7|8329.8|8331.1|8330.2|8329.5|8328.6|24
1650523280000|2022-04-21 06:41:20|8330.6|8329.7|8331.6|8330.7|8331.6|8330.7|8330.5|8329.6|22
1650523290000|2022-04-21 06:41:30|8331.9|8331|8332.3|8331.4|8332.6|8331.7|8331.8|8330.7|40
1650523300000|2022-04-21 06:41:40|8332.2|8331.3|8333.2|8332.3|8334.1|8332.8|8332.1|8331.1|32
1650523310000|2022-04-21 06:41:50|8333.1|8332.2|8333.1|8332.2|8333.8|8332.6|8333|8332.1|29
1650523320000|2022-04-21 06:42:00|8333.2|8332.3|8333.4|8332.5|8333.4|8332.5|8332.9|8332|28
1650523330000|2022-04-21 06:42:10|8333.6|8332.7|8333|8332.1|8334|8332.8|8332.9|8332|37
1650523340000|2022-04-21 06:42:20|8333.1|8332.2|8334.1|8333.2|8334.3|8333.2|8333.1|8332.2|26
1650523350000|2022-04-21 06:42:30|8334.2|8333.3|8333.9|8333|8334.5|8333.3|8333.8|8332.7|29
1650523360000|2022-04-21 06:42:40|8334|8333.1|8333.8|8332.9|8334.1|8333.2|8333.7|8332.5|18
1650523370000|2022-04-21 06:42:50|8333.6|8332.7|8331.8|8330.9|8333.7|8332.8|8331.8|8330.9|19
1650523380000|2022-04-21 06:43:00|8331.9|8331|8331.6|8330.7|8332.4|8331.2|8331.6|8330.5|27
1650523390000|2022-04-21 06:43:10|8331.7|8330.8|8332.5|8331.6|8332.5|8331.6|8331.6|8330.7|22
1650523400000|2022-04-21 06:43:20|8332.7|8331.8|8333.9|8333|8334|8333.1|8332.7|8331.8|29
1650523410000|2022-04-21 06:43:30|8333.8|8332.9|8334.5|8333.6|8334.8|8333.9|8333.8|8332.7|24
1650523420000|2022-04-21 06:43:40|8334.6|8333.7|8334.2|8333.3|8334.7|8333.8|8334|8333.1|27
1650523430000|2022-04-21 06:43:50|8334.7|8333.8|8334.7|8333.8|8334.7|8333.8|8334.2|8333|24
1650523440000|2022-04-21 06:44:00|8334.6|8333.7|8334.6|8333.7|8335.3|8333.8|8334.4|8333.5|23
1650523450000|2022-04-21 06:44:10|8334.8|8333.9|8333.9|8333|8334.8|8333.9|8333.9|8333|23
1650523460000|2022-04-21 06:44:20|8334|8333.1|8333.6|8332.7|8334|8333.1|8332.7|8331.8|37
1650523470000|2022-04-21 06:44:30|8333.7|8332.8|8333.1|8332.2|8334|8332.8|8333.1|8331.9|22
1650523480000|2022-04-21 06:44:40|8333|8332.1|8332.4|8331.5|8333.6|8332.4|8332.3|8331.2|31
1650523490000|2022-04-21 06:44:50|8332.3|8331.4|8332.1|8331.2|8332.6|8331.7|8332|8331.1|35
1650523500000|2022-04-21 06:45:00|8332.4|8330.9|8331.8|8330.9|8332.4|8331.1|8331.6|8330.7|27
1650523510000|2022-04-21 06:45:10|8331.9|8331|8332|8331.1|8332|8331.1|8331.8|8330.9|6
1650523520000|2022-04-21 06:45:20|8331.9|8331|8331.9|8331|8332.2|8331.3|8331.9|8331|21
1650523530000|2022-04-21 06:45:30|8331.8|8330.9|8332.1|8330.6|8332.3|8331.4|8331.7|8330.6|25
1650523540000|2022-04-21 06:45:40|8331.6|8330.7|8331.1|8330.2|8331.8|8330.7|8330.9|8329.8|25
1650523550000|2022-04-21 06:45:50|8331.2|8330.3|8331.1|8330.2|8331.7|8330.8|8331|8330.1|24
1650523560000|2022-04-21 06:46:00|8331.2|8330.3|8330.6|8329.7|8331.3|8330.4|8330.5|8329.6|13
1650523570000|2022-04-21 06:46:10|8330.5|8329.6|8330.1|8329.2|8330.6|8329.7|8329.9|8329|23
1650523580000|2022-04-21 06:46:20|8330|8329.1|8329.9|8329|8330.1|8329.2|8329.8|8328.9|23
1650523590000|2022-04-21 06:46:30|8330|8329.1|8329.9|8329|8330.3|8329.4|8329.9|8329|26
1650523600000|2022-04-21 06:46:40|8330|8329.1|8330.5|8329.6|8330.6|8329.7|8329.9|8329|21
1650523610000|2022-04-21 06:46:50|8330.4|8329.5|8330.1|8329.2|8330.4|8329.5|8330.1|8329.2|15
1650523620000|2022-04-21 06:47:00|8330.2|8329.3|8330.2|8329.3|8330.6|8329.4|8329.9|8329|21
1650523630000|2022-04-21 06:47:10|8330|8329.1|8330.1|8329.2|8330.2|8329.3|8329.8|8328.9|24
1650523640000|2022-04-21 06:47:20|8330.2|8329.3|8330.3|8329.4|8330.7|8329.7|8330|8329.1|25
1650523650000|2022-04-21 06:47:30|8330.2|8329.3|8330.2|8329.3|8330.6|8329.7|8330.2|8329|10
1650523660000|2022-04-21 06:47:40|8330.5|8329|8329.9|8329|8330.5|8329.3|8329.7|8328.8|24
1650523670000|2022-04-21 06:47:50|8329.8|8328.9|8330|8329.1|8330.7|8329.6|8329.8|8328.9|22
1650523680000|2022-04-21 06:48:00|8330.1|8329.2|8331|8330.1|8331|8330.1|8330.1|8329|17
1650523690000|2022-04-21 06:48:10|8331.1|8330.2|8331.2|8329.7|8331.6|8330.7|8331|8329.7|26
1650523700000|2022-04-21 06:48:20|8331.3|8329.8|8331.3|8330.4|8331.4|8330.4|8330.7|8329.8|24
1650523710000|2022-04-21 06:48:30|8331.4|8330.5|8331.1|8330.2|8331.6|8330.5|8330.8|8329.6|29
1650523720000|2022-04-21 06:48:40|8331.2|8330.3|8330.7|8329.8|8331.4|8330.5|8330.6|8329.7|20
1650523730000|2022-04-21 06:48:50|8330.6|8329.7|8330.1|8329.2|8330.6|8329.7|8330.1|8329.2|16
1650523740000|2022-04-21 06:49:00|8330|8329.1|8330.4|8329.5|8330.4|8329.5|8330|8328.8|23
1650523750000|2022-04-21 06:49:10|8330.5|8329.6|8330.8|8329.9|8331|8329.9|8330.4|8329.5|13
1650523760000|2022-04-21 06:49:20|8330.9|8330|8331.2|8330.3|8331.3|8330.4|8330.8|8329.9|16
1650523770000|2022-04-21 06:49:30|8331.1|8330.2|8331.3|8330.4|8331.6|8330.4|8331.1|8330|9
1650523780000|2022-04-21 06:49:40|8331.2|8330.3|8330.9|8330|8331.2|8330.3|8330.9|8330|9
1650523790000|2022-04-21 06:49:50|8331|8330.1|8330.8|8329.9|8331.2|8330.3|8330.5|8329.3|24
1650523800000|2022-04-21 06:50:00|8330.7|8329.8|8330.6|8329.7|8330.8|8329.9|8330.5|8329.6|16
1650523810000|2022-04-21 06:50:10|8330.7|8329.8|8331|8330.1|8331|8330.1|8330.7|8329.8|6
1650523820000|2022-04-21 06:50:20|8330.9|8330|8330.8|8329.9|8331.1|8330.2|8330.7|8329.8|23
1650523830000|2022-04-21 06:50:30|8330.7|8329.8|8331|8330.1|8331.1|8330.2|8330.6|8329.7|17
1650523840000|2022-04-21 06:50:40|8330.9|8330|8331.3|8330.4|8331.4|8330.5|8330.9|8330|17
1650523850000|2022-04-21 06:50:50|8331.4|8330.5|8331.2|8330.3|8331.5|8330.6|8331|8330|21
1650523860000|2022-04-21 06:51:00|8331.1|8330.2|8330.8|8329.9|8331.1|8330.2|8330.7|8329.8|14
1650523870000|2022-04-21 06:51:10|8330.9|8330|8331.1|8329.6|8331.3|8330.4|8330.7|8329.5|19
1650523880000|2022-04-21 06:51:20|8331|8329.5|8331.1|8330.2|8331.3|8330.4|8330.7|8329.5|26
1650523890000|2022-04-21 06:51:30|8331.2|8330.3|8331.7|8330.8|8331.7|8330.8|8331.1|8330.2|25
1650523900000|2022-04-21 06:51:40|8331.8|8330.9|8331.2|8330.3|8332.1|8331.2|8331|8330.1|27
1650523910000|2022-04-21 06:51:50|8331.3|8330.4|8331.7|8330.8|8331.9|8331|8331.1|8330.2|18
1650523920000|2022-04-21 06:52:00|8331.8|8330.9|8331.1|8330.2|8331.8|8330.9|8330.5|8329.6|30
1650523930000|2022-04-21 06:52:10|8331.3|8330.4|8331.5|8330|8331.9|8331|8331.1|8330|21
1650523940000|2022-04-21 06:52:20|8331.2|8330.3|8330.9|8330|8331.2|8330.3|8330.9|8330|13
1650523950000|2022-04-21 06:52:30|8331.1|8330.2|8331.7|8330.8|8331.8|8330.9|8330.9|8330|28
1650523960000|2022-04-21 06:52:40|8331.8|8330.9|8333.2|8331.7|8333.2|8332|8331.7|8330.8|22
1650523970000|2022-04-21 06:52:50|8332.8|8331.9|8333.7|8332.8|8333.9|8333|8332.8|8331.9|19
1650523980000|2022-04-21 06:53:00|8333.9|8333|8333.3|8332.4|8334.2|8333.3|8333.3|8332.4|10
1650523990000|2022-04-21 06:53:10|8333.2|8332.3|8332.4|8331.5|8333.3|8332.4|8332.4|8331.5|20
1650524000000|2022-04-21 06:53:20|8332.5|8331.6|8332.6|8331.7|8332.7|8331.8|8332.1|8331|19
1650524010000|2022-04-21 06:53:30|8332.7|8331.8|8333|8332.1|8333.4|8332.2|8332.5|8331.6|21
1650524020000|2022-04-21 06:53:40|8333.1|8332.2|8333.1|8332.2|8333.4|8332.4|8333|8331.9|19
1650524030000|2022-04-21 06:53:50|8333.2|8332.3|8333.4|8332.5|8333.4|8332.5|8333.1|8332.2|16
1650524040000|2022-04-21 06:54:00|8333.3|8332.4|8333.6|8332.7|8333.8|8332.8|8333.3|8332.2|26
1650524050000|2022-04-21 06:54:10|8333.5|8332.6|8333.8|8332.3|8334.1|8332.9|8333.4|8332.3|17
1650524060000|2022-04-21 06:54:20|8333.9|8332.4|8333.5|8332.6|8334|8332.8|8333.5|8332.3|16
1650524070000|2022-04-21 06:54:30|8333.9|8332.4|8333.9|8333|8334|8333.1|8333.6|8332.4|15
1650524080000|2022-04-21 06:54:40|8333.8|8332.9|8334.2|8333.3|8334.3|8333.3|8333.8|8332.6|27
1650524090000|2022-04-21 06:54:50|8334.3|8333.4|8334|8333.1|8334.5|8333.6|8333.7|8332.6|34
1650524100000|2022-04-21 06:55:00|8333.9|8333|8334|8333.1|8334.1|8333.2|8333.5|8332.6|23
1650524110000|2022-04-21 06:55:10|8334.2|8333.3|8335.1|8334.2|8335.4|8334.5|8334.2|8333.3|24
1650524120000|2022-04-21 06:55:20|8335|8334.1|8334.9|8334|8335.4|8334.5|8334.9|8334|20
1650524130000|2022-04-21 06:55:30|8335|8334.1|8335|8334.1|8335.2|8334.3|8334.7|8333.8|27
1650524140000|2022-04-21 06:55:40|8335.1|8334.2|8335.2|8334.3|8335.5|8334.5|8334.8|8333.9|28
1650524150000|2022-04-21 06:55:50|8335.3|8334.4|8335.4|8334.5|8335.5|8334.6|8334.9|8333.8|22
1650524160000|2022-04-21 06:56:00|8335.2|8334.3|8334.8|8333.9|8335.6|8334.4|8334.7|8333.6|29
1650524170000|2022-04-21 06:56:10|8335.3|8333.8|8333.7|8332.8|8335.3|8333.9|8333.7|8332.8|28
1650524180000|2022-04-21 06:56:20|8333.8|8332.9|8333.7|8332.8|8334.1|8333.2|8333.4|8332.5|30
1650524190000|2022-04-21 06:56:30|8333.9|8333|8333.3|8332.4|8334.2|8333.3|8333.3|8332.4|19
1650524200000|2022-04-21 06:56:40|8333.4|8332.5|8334.3|8333.4|8334.3|8333.4|8333.3|8332.4|20
1650524210000|2022-04-21 06:56:50|8334.5|8333.6|8334.2|8333.3|8334.6|8333.7|8334.1|8333.2|16
1650524220000|2022-04-21 06:57:00|8334.3|8333.4|8334.2|8333.3|8334.5|8333.4|8333.9|8332.7|19
1650524230000|2022-04-21 06:57:10|8334.1|8333.2|8333.7|8332.8|8334.6|8333.7|8333.7|8332.6|19
1650524240000|2022-04-21 06:57:20|8334|8332.5|8333.3|8332.4|8334|8333|8333.2|8332.3|18
1650524250000|2022-04-21 06:57:30|8333.2|8332.3|8333.4|8332.5|8333.4|8332.5|8333|8332.1|15
1650524260000|2022-04-21 06:57:40|8333.5|8332.6|8333.3|8332.4|8333.5|8332.6|8333|8331.9|17
1650524270000|2022-04-21 06:57:50|8333.2|8332.3|8332.8|8331.9|8333.2|8332.3|8332.8|8331.7|14
1650524280000|2022-04-21 06:58:00|8332.9|8332|8333.5|8332.6|8333.9|8332.7|8332.8|8331.9|23
1650524290000|2022-04-21 06:58:10|8333.3|8332.4|8333.2|8332.3|8333.9|8332.7|8333.2|8332.3|16
1650524300000|2022-04-21 06:58:20|8333.3|8332.4|8334.2|8333.3|8334.3|8333.4|8333.1|8332.2|24
1650524310000|2022-04-21 06:58:30|8334.3|8333.4|8334.1|8333.2|8334.3|8333.4|8333.3|8332.4|24
1650524320000|2022-04-21 06:58:40|8334.2|8333.3|8334.2|8333.3|8334.7|8333.8|8334|8333.1|29
1650524330000|2022-04-21 06:58:50|8334|8333.1|8334.2|8333.3|8334.9|8334|8333.9|8333|27
1650524340000|2022-04-21 06:59:00|8334.4|8333.5|8334.5|8333.6|8334.9|8333.9|8334.3|8333.2|30
1650524350000|2022-04-21 06:59:10|8334.6|8333.7|8334.7|8333.8|8334.9|8333.9|8334.6|8333.3|14
1650524360000|2022-04-21 06:59:20|8334.8|8333.9|8335.5|8334.6|8335.5|8334.6|8334.5|8333.6|31
1650524370000|2022-04-21 06:59:30|8335.7|8334.8|8336|8335.1|8336.1|8335.2|8335.6|8334.7|26
1650524380000|2022-04-21 06:59:40|8336.1|8335.2|8335.4|8334.5|8336.1|8335.2|8335.1|8334.2|24
1650524390000|2022-04-21 06:59:50|8335.3|8334.4|8335.2|8334.3|8335.5|8334.5|8335.1|8334|20
1650524400000|2022-04-21 07:00:00|8335.4|8334.5|8334.4|8333.5|8335.5|8334.6|8333.9|8333|31
1650524410000|2022-04-21 07:00:10|8334.3|8333.4|8334.9|8334|8334.9|8334|8334.3|8333.4|33
1650524420000|2022-04-21 07:00:20|8334.8|8333.9|8334.5|8333.6|8334.8|8333.9|8333.8|8332.9|31
1650524430000|2022-04-21 07:00:30|8334.4|8333.5|8334.3|8333.4|8334.7|8333.8|8334.1|8333.2|28
1650524440000|2022-04-21 07:00:40|8334.4|8333.5|8334.7|8333.8|8334.8|8333.9|8334.2|8333.3|31
1650524450000|2022-04-21 07:00:50|8334.8|8333.9|8334.2|8333.3|8334.8|8333.9|8334.1|8333.2|34
1650524460000|2022-04-21 07:01:00|8334.4|8333.5|8335.2|8333.7|8335.5|8334.6|8334.4|8333.5|42
1650524470000|2022-04-21 07:01:10|8335.1|8334.2|8336|8334.5|8336|8334.9|8335|8334.1|35
1650524480000|2022-04-21 07:01:20|8335.9|8334.4|8335.1|8334.2|8336|8335|8335|8334.1|25
1650524490000|2022-04-21 07:01:30|8335.4|8334.5|8335.6|8334.7|8335.8|8334.7|8335.1|8334.2|28
1650524500000|2022-04-21 07:01:40|8335.5|8334.6|8335|8334.1|8335.6|8334.7|8334.9|8334|28
1650524510000|2022-04-21 07:01:50|8334.9|8334|8335.3|8334.4|8335.7|8334.8|8334.9|8334|18
1650524520000|2022-04-21 07:02:00|8335.5|8334.6|8334.9|8334|8335.5|8334.6|8334.8|8333.7|29
1650524530000|2022-04-21 07:02:10|8335|8334.1|8335.4|8334.5|8335.8|8334.7|8334.7|8333.8|31
1650524540000|2022-04-21 07:02:20|8335.3|8334.4|8335.1|8334.2|8335.7|8334.8|8334.9|8334|22
1650524550000|2022-04-21 07:02:30|8334.8|8333.9|8334.4|8333.5|8335|8334.1|8334.4|8333.5|23
1650524560000|2022-04-21 07:02:40|8334.5|8333.6|8334.9|8334|8335.4|8334.4|8334.5|8333.5|28
1650524570000|2022-04-21 07:02:50|8335|8334.1|8334.9|8334|8335|8334.1|8334.5|8333.3|21
1650524580000|2022-04-21 07:03:00|8335|8334.1|8334.6|8333.7|8335.3|8334.1|8334.5|8333.4|25
1650524590000|2022-04-21 07:03:10|8334.5|8333.6|8334.4|8333.5|8334.5|8333.6|8334|8333.1|15
1650524600000|2022-04-21 07:03:20|8334.2|8333.3|8334.4|8333.5|8334.6|8333.6|8333.9|8333|23
1650524610000|2022-04-21 07:03:30|8334.3|8333.4|8333.6|8332.7|8334.6|8333.4|8333.6|8332.7|21
1650524620000|2022-04-21 07:03:40|8333.7|8332.8|8334.3|8332.8|8334.3|8333.2|8333.7|8332.8|19
1650524630000|2022-04-21 07:03:50|8334|8333.1|8333.6|8332.7|8334.2|8333.1|8333.4|8332.3|30
1650524640000|2022-04-21 07:04:00|8333.7|8332.8|8333.6|8332.7|8333.7|8332.8|8332.6|8331.7|17
1650524650000|2022-04-21 07:04:10|8333.5|8332.6|8333.1|8332.2|8333.9|8333|8333.1|8332.2|28
1650524660000|2022-04-21 07:04:20|8333.2|8332.3|8333.4|8332.5|8333.4|8332.5|8332.9|8332|16
1650524670000|2022-04-21 07:04:30|8333.5|8332.6|8333.4|8332.5|8333.8|8332.9|8333.3|8332.4|19
1650524680000|2022-04-21 07:04:40|8333.3|8332.4|8332.2|8331.3|8333.3|8332.4|8332.2|8331.2|34
1650524690000|2022-04-21 07:04:50|8332.7|8331.8|8332.8|8331.9|8333.4|8332.2|8332.2|8331.2|31
1650524700000|2022-04-21 07:05:00|8332.9|8332|8333.4|8332.5|8333.4|8332.5|8332.9|8332|16
1650524710000|2022-04-21 07:05:10|8333.5|8332.6|8333.4|8332.5|8333.8|8332.9|8333.2|8332.3|23
1650524720000|2022-04-21 07:05:20|8333.3|8332.4|8333|8332.1|8333.5|8332.6|8332.9|8332|18
1650524730000|2022-04-21 07:05:30|8333.1|8332.2|8332.9|8332|8333.1|8332.2|8332.6|8331.7|29
1650524740000|2022-04-21 07:05:40|8333|8332.1|8332.9|8332|8333.1|8332.2|8332.8|8331.9|19
1650524750000|2022-04-21 07:05:50|8332.8|8331.9|8333.4|8332.5|8333.5|8332.6|8332.7|8331.8|21
1650524760000|2022-04-21 07:06:00|8333.2|8332.3|8333|8332.1|8333.4|8332.5|8332.6|8331.7|26
1650524770000|2022-04-21 07:06:10|8333.1|8332.2|8333|8332.1|8333.3|8332.4|8332.9|8331.7|25
1650524780000|2022-04-21 07:06:20|8333.1|8332.2|8333.1|8332.2|8333.4|8332.4|8332.9|8331.9|20
1650524790000|2022-04-21 07:06:30|8333.2|8332.3|8333.7|8332.8|8333.8|8332.9|8333.2|8332.3|20
1650524800000|2022-04-21 07:06:40|8333.8|8332.9|8334.4|8333.5|8334.6|8333.7|8333.8|8332.9|19
1650524810000|2022-04-21 07:06:50|8334.3|8333.4|8335|8333.5|8335.3|8334|8334.3|8333.4|22
1650524820000|2022-04-21 07:07:00|8334.7|8333.8|8335|8334.1|8335.1|8334.2|8334.6|8333.7|24
1650524830000|2022-04-21 07:07:10|8335.1|8334.2|8334.2|8333.3|8335.1|8334.2|8334.2|8333.3|29
1650524840000|2022-04-21 07:07:20|8334|8333.1|8333.3|8332.4|8334.3|8333.1|8333.2|8332.1|28
1650524850000|2022-04-21 07:07:30|8333.4|8332.5|8333|8332.1|8333.5|8332.5|8333|8331.8|16
1650524860000|2022-04-21 07:07:40|8332.9|8332|8334.6|8333.7|8334.7|8333.8|8332.9|8332|26
1650524870000|2022-04-21 07:07:50|8334.7|8333.8|8334|8333.1|8334.8|8333.9|8334|8333.1|21
1650524880000|2022-04-21 07:08:00|8334.1|8333.2|8334.2|8333.3|8334.3|8333.4|8334|8333.1|13
1650524890000|2022-04-21 07:08:10|8334.3|8333.4|8334.5|8333.6|8334.6|8333.7|8334.1|8333.2|16
1650524900000|2022-04-21 07:08:20|8334.6|8333.7|8334.3|8333.4|8334.6|8333.7|8334.3|8333.4|12
1650524910000|2022-04-21 07:08:30|8334.2|8333.3|8333.8|8332.9|8334.2|8333.3|8333.6|8332.7|10
1650524920000|2022-04-21 07:08:40|8333.7|8332.8|8334.3|8333.4|8334.6|8333.5|8333.4|8332.5|26
1650524930000|2022-04-21 07:08:50|8334.4|8333.5|8334.5|8333.6|8334.7|8333.7|8334.1|8333.2|18
1650524940000|2022-04-21 07:09:00|8334.4|8333.5|8335.9|8335|8336.4|8335.5|8334.2|8333.3|25
1650524950000|2022-04-21 07:09:10|8336|8335.1|8337.3|8335.8|8337.3|8336.2|8335.8|8334.9|21
1650524960000|2022-04-21 07:09:20|8337.4|8335.9|8337.4|8336.5|8337.7|8336.6|8337|8335.9|32
1650524970000|2022-04-21 07:09:30|8337.3|8336.4|8338.2|8337.3|8338.2|8337.3|8337.3|8336.4|27
1650524980000|2022-04-21 07:09:40|8338|8337.1|8337.8|8336.9|8338|8337.1|8337.6|8336.7|24
1650524990000|2022-04-21 07:09:50|8337.9|8337|8338.3|8337.4|8338.6|8337.7|8337.8|8336.9|27
1650525000000|2022-04-21 07:10:00|8338.2|8337.3|8338.2|8337.3|8338.6|8337.4|8338|8337.1|22
1650525010000|2022-04-21 07:10:10|8337.9|8337|8338.2|8337.3|8338.5|8337.6|8337.9|8337|21
1650525020000|2022-04-21 07:10:20|8338.3|8337.4|8338.3|8337.4|8338.8|8337.9|8338.2|8337|21
1650525030000|2022-04-21 07:10:30|8338.2|8337.3|8338.3|8337.4|8338.5|8337.5|8338.1|8336.8|12
1650525040000|2022-04-21 07:10:40|8338.4|8337.5|8338.9|8337.4|8338.9|8337.7|8338|8336.8|25
1650525050000|2022-04-21 07:10:50|8338.6|8337.7|8338.4|8337.5|8338.6|8337.7|8338.3|8337.4|17
1650525060000|2022-04-21 07:11:00|8338.6|8337.7|8338|8337.1|8338.7|8337.7|8337.8|8336.9|21
1650525070000|2022-04-21 07:11:10|8337.9|8337|8338.5|8337.6|8338.6|8337.7|8337.9|8337|24
1650525080000|2022-04-21 07:11:20|8338.2|8337.3|8337.7|8336.8|8338.2|8337.3|8337.6|8336.7|18
1650525090000|2022-04-21 07:11:30|8337.8|8336.9|8338.1|8337.2|8338.2|8337.3|8337.8|8336.9|12
1650525100000|2022-04-21 07:11:40|8338|8337.1|8338|8337.1|8338.1|8337.2|8338|8337.1|3
1650525110000|2022-04-21 07:11:50|8338.1|8337.2|8337.2|8336.3|8338.1|8337.2|8337.1|8336.2|13
1650525120000|2022-04-21 07:12:00|8337|8336.1|8337.1|8336.2|8337.2|8336.3|8336.9|8336|14
1650525130000|2022-04-21 07:12:10|8337.2|8336.3|8338.1|8337.2|8338.3|8337.4|8337.1|8336.2|21
1650525140000|2022-04-21 07:12:20|8338|8337.1|8338.1|8337.2|8338.1|8337.2|8337.8|8336.9|18
1650525150000|2022-04-21 07:12:30|8338.2|8337.3|8338.4|8337.5|8338.7|8337.8|8338.1|8337.2|29
1650525160000|2022-04-21 07:12:40|8338.5|8337.6|8338.7|8337.8|8338.9|8338|8338.3|8337.4|12
1650525170000|2022-04-21 07:12:50|8338.8|8337.9|8338.9|8338|8339|8338.1|8338.7|8337.8|14
1650525180000|2022-04-21 07:13:00|8339|8338.1|8338.9|8337.4|8339.2|8338.3|8338.8|8337.4|18
1650525190000|2022-04-21 07:13:10|8338.8|8338|8339.1|8338.2|8339.2|8338.3|8338.1|8337.2|27
1650525200000|2022-04-21 07:13:20|8339.2|8338.3|8339.4|8338.5|8339.9|8338.7|8339.2|8338.3|15
1650525210000|2022-04-21 07:13:30|8339.9|8338.4|8339.3|8338.4|8339.9|8338.8|8339.1|8338.2|27
1650525220000|2022-04-21 07:13:40|8339.5|8338.6|8339.7|8338.8|8339.7|8338.8|8339.1|8338.2|29
1650525230000|2022-04-21 07:13:50|8339.8|8338.9|8339.8|8338.9|8340.2|8339.1|8339.7|8338.5|25
1650525240000|2022-04-21 07:14:00|8339.7|8338.8|8339.2|8338.3|8340|8339.1|8339|8338.1|29
1650525250000|2022-04-21 07:14:10|8339.4|8338.5|8339.5|8338.6|8339.9|8338.9|8339.3|8338.4|22
1650525260000|2022-04-21 07:14:20|8339.6|8338.7|8339.8|8338.9|8339.9|8339|8339.6|8338.7|19
1650525270000|2022-04-21 07:14:30|8339.9|8339|8339.9|8339|8340|8339.1|8339.9|8339|3
1650525280000|2022-04-21 07:14:40|8340.1|8339.2|8340|8339.1|8340.3|8339.2|8340|8338.8|7
1650525290000|2022-04-21 07:14:50|8340.1|8339.2|8340.1|8339.2|8340.2|8339.3|8340.1|8339.2|3
1650525300000|2022-04-21 07:15:00|8340.2|8339.3|8340.3|8339.4|8340.4|8339.5|8340.1|8339.2|15
1650525310000|2022-04-21 07:15:10|8340.2|8339.3|8341.4|8340.5|8341.9|8340.7|8340.2|8339.3|28
1650525320000|2022-04-21 07:15:20|8341.7|8340.2|8341.8|8340.3|8342.3|8341.2|8341.3|8340|34
1650525330000|2022-04-21 07:15:30|8341.9|8340.4|8341.9|8341|8342.2|8341|8341.6|8340.4|24
1650525340000|2022-04-21 07:15:40|8342.1|8341.2|8342.5|8341.6|8342.6|8341.7|8342|8340.8|23
1650525350000|2022-04-21 07:15:50|8342.7|8341.8|8343.3|8342.4|8343.6|8342.6|8342.7|8341.8|32
1650525360000|2022-04-21 07:16:00|8343.2|8342.3|8343.3|8342.4|8344|8343.1|8342.5|8341.5|44
1650525370000|2022-04-21 07:16:10|8343.2|8342.3|8343.4|8342.5|8343.8|8342.9|8343|8341.9|36
1650525380000|2022-04-21 07:16:20|8343.5|8342.6|8343.9|8342.4|8344.3|8343|8343.4|8342.3|39
1650525390000|2022-04-21 07:16:30|8344|8342.5|8343.2|8342.3|8344.1|8342.9|8343.2|8342.1|33
1650525400000|2022-04-21 07:16:40|8343.1|8342.2|8343.8|8342.3|8343.8|8342.6|8343|8342.1|14
1650525410000|2022-04-21 07:16:50|8343.9|8342.4|8343.9|8343|8344.6|8343.4|8343.7|8342.4|34
1650525420000|2022-04-21 07:17:00|8344|8343.1|8344.7|8343.2|8344.8|8343.7|8343.9|8343|24
1650525430000|2022-04-21 07:17:10|8344.9|8343.4|8344.4|8343.5|8345.2|8344.3|8344.3|8343.1|31
1650525440000|2022-04-21 07:17:20|8344.5|8343.6|8345.8|8344.9|8346.1|8344.9|8344.5|8343.6|27
1650525450000|2022-04-21 07:17:30|8345.9|8345|8346|8345.1|8346.3|8345.2|8345.8|8344.8|13
1650525460000|2022-04-21 07:17:40|8345.9|8345|8345.8|8344.9|8346.2|8345.1|8345.7|8344.6|10
1650525470000|2022-04-21 07:17:50|8345.7|8344.8|8345.5|8344|8345.8|8344.9|8345.1|8343.9|27
1650525480000|2022-04-21 07:18:00|8345.6|8344.1|8345.3|8344.4|8345.8|8344.6|8345.1|8343.7|24
1650525490000|2022-04-21 07:18:10|8345.2|8344.3|8345.1|8344.2|8345.3|8344.4|8345|8344.1|15
1650525500000|2022-04-21 07:18:20|8345|8344.1|8345.3|8344.4|8345.4|8344.5|8345|8344.1|17
1650525510000|2022-04-21 07:18:30|8345.2|8344.3|8345.2|8344.3|8345.6|8344.4|8344.9|8344|17
1650525520000|2022-04-21 07:18:40|8345.3|8344.4|8345.3|8344.4|8345.4|8344.5|8345.3|8344.4|5
1650525530000|2022-04-21 07:18:50|8345.4|8344.5|8345.4|8344.5|8345.5|8344.6|8345.3|8344.4|14
1650525540000|2022-04-21 07:19:00|8345.3|8344.4|8345.1|8344.2|8345.4|8344.5|8345.1|8344.2|9
1650525550000|2022-04-21 07:19:10|8345.2|8344.3|8345.1|8344.2|8345.2|8344.3|8345.1|8344.2|18
1650525560000|2022-04-21 07:19:20|8345.2|8344.3|8344.9|8344|8345.2|8344.3|8344.9|8344|8
1650525570000|2022-04-21 07:19:30|8345|8344.1|8344.9|8344|8345.4|8344.1|8344.8|8343.7|20
1650525580000|2022-04-21 07:19:40|8344.8|8343.9|8344.7|8343.2|8344.9|8344|8344.5|8343.2|12
1650525590000|2022-04-21 07:19:50|8344.8|8343.3|8344.8|8343.3|8344.9|8343.4|8344.7|8343.2|9
1650525600000|2022-04-21 07:20:00|8344.7|8343.2|8344.5|8343.6|8344.9|8344|8344.5|8343.2|23
1650525610000|2022-04-21 07:20:10|8344.4|8343.5|8344.3|8343.4|8344.6|8343.7|8344.1|8343.2|19
1650525620000|2022-04-21 07:20:20|8344.4|8343.5|8344.6|8343.7|8344.6|8343.7|8344.2|8343.3|24
1650525630000|2022-04-21 07:20:30|8344.5|8343.6|8344.6|8343.7|8344.6|8343.7|8344.3|8343.4|24
1650525640000|2022-04-21 07:20:40|8344.5|8343.6|8345.2|8344.3|8345.3|8344.4|8344.5|8343.6|16
1650525650000|2022-04-21 07:20:50|8345.3|8344.4|8345.2|8344.3|8345.3|8344.4|8345.1|8344.2|10
1650525660000|2022-04-21 07:21:00|8345.3|8344.4|8344.5|8343.6|8345.3|8344.4|8344.5|8343.6|14
1650525670000|2022-04-21 07:21:10|8344.4|8343.5|8344.7|8343.8|8344.9|8344|8344.4|8343.5|16
1650525680000|2022-04-21 07:21:20|8344.8|8343.9|8345.2|8344.3|8345.3|8344.4|8344.7|8343.8|17
1650525690000|2022-04-21 07:21:30|8345.3|8344.4|8345.1|8344.2|8345.3|8344.4|8344.8|8343.9|12
1650525700000|2022-04-21 07:21:40|8345.4|8343.9|8345.1|8344.2|8345.4|8344.4|8345.1|8343.9|12
1650525710000|2022-04-21 07:21:50|8345.2|8344.3|8345|8344.1|8345.2|8344.3|8344.9|8343.7|20
1650525720000|2022-04-21 07:22:00|8344.9|8344|8345.5|8344|8345.8|8344.7|8344.9|8344|19
1650525730000|2022-04-21 07:22:10|8345.1|8344.2|8345.9|8344.4|8345.9|8345|8345|8344.1|23
1650525740000|2022-04-21 07:22:20|8346|8344.5|8346.2|8345.3|8346.5|8345.6|8345.6|8344.5|19
1650525750000|2022-04-21 07:22:30|8346.3|8345.4|8346.4|8345.5|8346.5|8345.6|8346.2|8345.3|12
1650525760000|2022-04-21 07:22:40|8346.5|8345.6|8346.9|8346|8347.1|8346.2|8346.4|8345.5|23
1650525770000|2022-04-21 07:22:50|8347|8346.1|8345.9|8345|8347|8346.1|8345.8|8344.7|22
1650525780000|2022-04-21 07:23:00|8345.8|8344.9|8345.6|8344.1|8345.8|8344.9|8345.2|8344|22
1650525790000|2022-04-21 07:23:10|8345.2|8344.3|8345.9|8345|8346|8345.1|8345.2|8344|21
1650525800000|2022-04-21 07:23:20|8346.3|8344.8|8346.5|8345.6|8347|8346.1|8345.9|8344.8|33
1650525810000|2022-04-21 07:23:30|8346.6|8345.7|8346.8|8345.9|8347.1|8346.2|8346.6|8345.5|15
1650525820000|2022-04-21 07:23:40|8346.6|8345.7|8346.7|8345.8|8347.2|8346|8346.6|8345.6|24
1650525830000|2022-04-21 07:23:50|8347|8345.5|8346.8|8345.9|8347|8346|8346.6|8345.4|17
1650525840000|2022-04-21 07:24:00|8346.9|8346|8346.9|8346|8346.9|8346|8346.6|8345.7|16
1650525850000|2022-04-21 07:24:10|8347|8346.1|8347.2|8346.3|8347.6|8346.5|8347|8346|18
1650525860000|2022-04-21 07:24:20|8347.3|8346.4|8347.1|8346.2|8347.6|8346.7|8347|8345.8|24
1650525870000|2022-04-21 07:24:30|8347.4|8345.9|8348.8|8347.3|8348.8|8347.5|8347.2|8345.9|32
1650525880000|2022-04-21 07:24:40|8348.7|8347.2|8348|8347.1|8349|8347.9|8348|8346.9|29
1650525890000|2022-04-21 07:24:50|8348.3|8346.8|8349.2|8348.3|8349.5|8348.4|8348.3|8346.8|25
1650525900000|2022-04-21 07:25:00|8349.4|8348.5|8349.1|8348.2|8349.6|8348.5|8349.1|8347.9|14
1650525910000|2022-04-21 07:25:10|8349.2|8348.3|8349.7|8348.8|8349.9|8349|8349.2|8348.3|16
1650525920000|2022-04-21 07:25:20|8349.8|8348.9|8349.7|8348.8|8350.4|8349.5|8349.7|8348.5|32
1650525930000|2022-04-21 07:25:30|8349.6|8348.7|8350.4|8349.5|8350.9|8349.8|8349.6|8348.7|34
1650525940000|2022-04-21 07:25:40|8350.3|8349.4|8350.4|8348.9|8350.7|8349.6|8350.2|8348.9|25
1650525950000|2022-04-21 07:25:50|8350.1|8349.2|8350.5|8349|8350.7|8349.5|8350|8348.8|32
1650525960000|2022-04-21 07:26:00|8350.2|8349.3|8350.1|8349.2|8350.6|8349.5|8350.1|8349.1|14
1650525970000|2022-04-21 07:26:10|8350.2|8349.3|8350.2|8349.3|8350.4|8349.5|8350.1|8349.2|11
1650525980000|2022-04-21 07:26:20|8350.6|8349.7|8350.7|8349.8|8351.1|8350|8350.1|8349.2|27
1650525990000|2022-04-21 07:26:30|8351|8349.5|8350.7|8349.8|8351.1|8350.1|8350.5|8349.5|26
1650526000000|2022-04-21 07:26:40|8350.6|8349.7|8350.2|8349.3|8350.8|8349.8|8349.9|8349|28
1650526010000|2022-04-21 07:26:50|8350.1|8349.2|8350.3|8349.4|8350.3|8349.4|8350|8349.1|19
1650526020000|2022-04-21 07:27:00|8350.2|8349.3|8350.6|8349.7|8350.8|8349.9|8350.2|8349.3|15
1650526030000|2022-04-21 07:27:10|8350.7|8349.8|8350.3|8349.4|8350.7|8349.8|8350.1|8349.2|21
1650526040000|2022-04-21 07:27:20|8350.2|8349.3|8350.1|8349.2|8350.3|8349.4|8350.1|8349.2|14
1650526050000|2022-04-21 07:27:30|8350.2|8349.3|8350.1|8349.2|8350.2|8349.3|8350|8349.1|18
1650526060000|2022-04-21 07:27:40|8350.2|8349.3|8350.2|8349.3|8350.2|8349.3|8350.1|8349.2|9
1650526070000|2022-04-21 07:27:50|8350.3|8349.4|8350.3|8349.4|8350.4|8349.5|8350|8349.1|30
1650526080000|2022-04-21 07:28:00|8350.2|8349.3|8350.4|8348.9|8350.5|8349.6|8350.1|8348.9|17
1650526090000|2022-04-21 07:28:10|8350.3|8348.8|8350.1|8348.6|8350.6|8349.4|8349.8|8348.6|21
1650526100000|2022-04-21 07:28:20|8349.8|8348.9|8350|8349.1|8350.1|8349.2|8349.6|8348.7|14
1650526110000|2022-04-21 07:28:30|8350.1|8349.2|8349.6|8348.7|8350.1|8349.2|8349.4|8348.5|18
1650526120000|2022-04-21 07:28:40|8349.7|8348.8|8349.6|8348.7|8349.8|8348.9|8349.4|8348.5|13
1650526130000|2022-04-21 07:28:50|8349.5|8348.6|8349.9|8349|8350|8349.1|8349.4|8348.5|16
1650526140000|2022-04-21 07:29:00|8350|8349.1|8349.8|8348.9|8350.3|8349.4|8349.7|8348.8|18
1650526150000|2022-04-21 07:29:10|8349.9|8349|8350.2|8349.3|8350.3|8349.4|8349.9|8349|23
1650526160000|2022-04-21 07:29:20|8350.3|8349.4|8350.4|8349.5|8350.5|8349.6|8350.1|8349.2|19
1650526170000|2022-04-21 07:29:30|8350.3|8349.4|8349.9|8349|8350.5|8349.6|8349.9|8349|14
1650526180000|2022-04-21 07:29:40|8350|8349.1|8349.6|8348.7|8351.3|8350.1|8349.3|8348.3|30
1650526190000|2022-04-21 07:29:50|8349.5|8348.6|8349.7|8348.8|8349.9|8348.8|8349.3|8348.1|16
1650526200000|2022-04-21 07:30:00|8349.8|8348.9|8349.3|8347.8|8349.8|8348.9|8348.8|8347.8|30
1650526210000|2022-04-21 07:30:10|8349.2|8347.7|8349.1|8348.2|8349.5|8348.4|8348.9|8347.7|26
1650526220000|2022-04-21 07:30:20|8349.3|8348.4|8350|8349.1|8350.2|8349.1|8349.1|8348.2|31
1650526230000|2022-04-21 07:30:30|8349.9|8349|8350.9|8350|8351|8350.1|8349.8|8348.9|24
1650526240000|2022-04-21 07:30:40|8350.8|8349.9|8351.4|8350.5|8351.5|8350.6|8350.8|8349.9|22
1650526250000|2022-04-21 07:30:50|8351.5|8350.6|8350.5|8349.6|8351.5|8350.6|8350.5|8349.5|24
1650526260000|2022-04-21 07:31:00|8350.6|8349.7|8351.3|8350.4|8351.7|8350.8|8350.3|8349.4|34
1650526270000|2022-04-21 07:31:10|8351.4|8350.5|8350.4|8349.5|8351.4|8350.5|8350.4|8349.5|27
1650526280000|2022-04-21 07:31:20|8350.3|8349.4|8350.4|8349.5|8350.7|8349.6|8350.2|8349.2|23
1650526290000|2022-04-21 07:31:30|8350.3|8349.4|8350.4|8349.5|8351.1|8350|8350.3|8349.4|20
1650526300000|2022-04-21 07:31:40|8350.6|8349.7|8350.2|8349.3|8351|8350.1|8350|8348.9|26
1650526310000|2022-04-21 07:31:50|8350.1|8349.2|8349.8|8348.9|8350.4|8349.3|8349.7|8348.7|22
1650526320000|2022-04-21 07:32:00|8349.9|8349|8349.3|8348.4|8349.9|8349|8349.2|8348.3|14
1650526330000|2022-04-21 07:32:10|8349.2|8348.3|8350.2|8349.3|8350.3|8349.4|8349.2|8348.3|15
1650526340000|2022-04-21 07:32:20|8350.3|8349.4|8350.7|8349.8|8350.7|8349.8|8350.2|8349.3|22
1650526350000|2022-04-21 07:32:30|8350.6|8349.7|8350.6|8349.7|8350.7|8349.8|8350.2|8349.1|19
1650526360000|2022-04-21 07:32:40|8350.7|8349.8|8350.9|8350|8351.5|8350.5|8350.5|8349.6|31
1650526370000|2022-04-21 07:32:50|8350.8|8349.9|8350.8|8349.9|8351.3|8350.2|8350.5|8349.6|14
1650526380000|2022-04-21 07:33:00|8350.9|8350|8350.3|8349.4|8350.9|8350|8350.3|8349.4|19
1650526390000|2022-04-21 07:33:10|8350.4|8349.5|8350.4|8349.5|8350.4|8349.5|8350.2|8349.3|21
1650526400000|2022-04-21 07:33:20|8350.5|8349.6|8350.3|8349.4|8350.5|8349.6|8350|8349|25
1650526410000|2022-04-21 07:33:30|8350|8349.1|8349.2|8348.3|8350|8349.1|8349.2|8347.9|30
1650526420000|2022-04-21 07:33:40|8349.3|8348.4|8349.7|8348.8|8350|8349|8349.2|8348.3|20
1650526430000|2022-04-21 07:33:50|8349.9|8348.4|8349.2|8348.3|8350|8348.9|8349.2|8348.3|27
1650526440000|2022-04-21 07:34:00|8349.1|8348.2|8349.4|8348.5|8349.6|8348.7|8349.1|8348.2|15
1650526450000|2022-04-21 07:34:10|8349.3|8348.4|8348.9|8348|8349.5|8348.6|8348.7|8347.8|24
1650526460000|2022-04-21 07:34:20|8348.8|8347.9|8350.1|8349.2|8350.1|8349.2|8348.8|8347.9|25
1650526470000|2022-04-21 07:34:30|8350|8349.1|8350.2|8349.3|8350.5|8349.4|8350|8348.8|17
1650526480000|2022-04-21 07:34:40|8350.1|8349.2|8350.6|8349.7|8350.7|8349.7|8350|8348.9|34
1650526490000|2022-04-21 07:34:50|8350.7|8349.8|8351.7|8350.8|8352.3|8351|8350.7|8349.8|34
1650526500000|2022-04-21 07:35:00|8351.6|8350.7|8351.8|8350.9|8351.8|8350.9|8351.6|8350.7|15
1650526510000|2022-04-21 07:35:10|8351.9|8351|8351.9|8351|8352.5|8351.4|8351.9|8350.8|29
1650526520000|2022-04-21 07:35:20|8352|8351.1|8352.7|8351.8|8353|8351.8|8351.9|8351|25
1650526530000|2022-04-21 07:35:30|8352.6|8351.7|8353.7|8352.8|8353.7|8352.8|8352.6|8351.7|18
1650526540000|2022-04-21 07:35:40|8353.6|8352.7|8354.9|8354|8354.9|8354|8353.6|8352.7|21
1650526550000|2022-04-21 07:35:50|8355|8354.1|8355.4|8354.5|8355.6|8354.5|8354.8|8353.9|31
1650526560000|2022-04-21 07:36:00|8355.5|8354.6|8356.3|8354.8|8356.3|8355.2|8355.5|8354.6|28
1650526570000|2022-04-21 07:36:10|8356.2|8354.7|8357.3|8355.8|8357.4|8356.2|8356|8354.7|34
1650526580000|2022-04-21 07:36:20|8357.2|8355.7|8357|8356.1|8357.5|8356.4|8356.9|8355.7|24
1650526590000|2022-04-21 07:36:30|8357.3|8355.8|8356.9|8355.4|8357.3|8356.4|8356.5|8355.4|28
1650526600000|2022-04-21 07:36:40|8356.8|8355.3|8356.5|8355.6|8357|8355.7|8356.4|8355.2|13
1650526610000|2022-04-21 07:36:50|8356.4|8355.5|8355.9|8354.4|8356.4|8355.5|8355.6|8354.4|19
1650526620000|2022-04-21 07:37:00|8355.5|8354.6|8355.8|8354.9|8356|8354.9|8355|8354.1|23
1650526630000|2022-04-21 07:37:10|8355.9|8355|8355.4|8354.5|8355.9|8355|8355.2|8354.3|11
1650526640000|2022-04-21 07:37:20|8355.2|8354.3|8354.5|8353.6|8355.2|8354.3|8354.5|8353.6|12
1650526650000|2022-04-21 07:37:30|8354.4|8353.5|8354.7|8353.8|8355.3|8354.4|8354.4|8353.5|15
1650526660000|2022-04-21 07:37:40|8354.6|8353.7|8354.5|8353.6|8354.8|8353.9|8354.4|8353.5|15
1650526670000|2022-04-21 07:37:50|8354.4|8353.5|8354.3|8353.4|8354.5|8353.6|8354.1|8353.2|15
1650526680000|2022-04-21 07:38:00|8354.2|8353.3|8354.4|8353.5|8354.8|8353.9|8354.2|8353.3|18
1650526690000|2022-04-21 07:38:10|8354.3|8353.4|8355|8354.1|8355.1|8354.2|8354.3|8353.4|24
1650526700000|2022-04-21 07:38:20|8355.1|8354.2|8354.7|8353.8|8355.1|8354.2|8354.6|8353.7|16
1650526710000|2022-04-21 07:38:30|8354.6|8353.7|8354.6|8353.7|8354.7|8353.8|8354.4|8353.5|12
1650526720000|2022-04-21 07:38:40|8354.5|8353.6|8354.8|8353.9|8354.9|8354|8354.4|8353.5|26
1650526730000|2022-04-21 07:38:50|8354.7|8353.8|8354.2|8353.3|8354.8|8353.9|8354.2|8353|26
1650526740000|2022-04-21 07:39:00|8354.3|8353.4|8354.4|8353.5|8354.7|8353.8|8354.2|8353.3|15
1650526750000|2022-04-21 07:39:10|8354.3|8353.4|8354|8353.1|8354.5|8353.6|8353.9|8353|21
1650526760000|2022-04-21 07:39:20|8353.9|8353|8354.1|8353.2|8354.6|8353.5|8353.9|8353|20
1650526770000|2022-04-21 07:39:30|8354.2|8353.3|8353.8|8352.9|8354.3|8353.4|8353.7|8352.8|28
1650526780000|2022-04-21 07:39:40|8353.9|8353|8353.8|8352.9|8353.9|8353|8353.7|8352.8|16
1650526790000|2022-04-21 07:39:50|8353.9|8353|8353.6|8352.7|8354|8353|8353.5|8352.4|24
1650526800000|2022-04-21 07:40:00|8353.8|8352.9|8353|8352.1|8353.8|8352.9|8352.9|8351.9|29
1650526810000|2022-04-21 07:40:10|8352.8|8351.9|8352.8|8351.9|8353.2|8352.2|8352.5|8351.6|24
1650526820000|2022-04-21 07:40:20|8352.7|8351.8|8352.6|8351.7|8353.1|8352.2|8352.4|8351.5|29
1650526830000|2022-04-21 07:40:30|8352.5|8351.6|8352.3|8351.4|8352.7|8351.7|8352.1|8351|25
1650526840000|2022-04-21 07:40:40|8352.2|8351.3|8352.1|8351.2|8352.4|8351.5|8351.8|8350.7|20
1650526850000|2022-04-21 07:40:50|8352|8351.1|8353|8352.1|8353|8352.1|8352|8351.1|19
1650526860000|2022-04-21 07:41:00|8353.1|8352.2|8354.5|8353.6|8355.2|8354.3|8353|8352.1|30
1650526870000|2022-04-21 07:41:10|8354.6|8353.7|8354.2|8353.3|8354.9|8354|8354|8353.1|30
1650526880000|2022-04-21 07:41:20|8354.1|8353.2|8354.2|8353.3|8354.4|8353.5|8353.8|8352.9|29
1650526890000|2022-04-21 07:41:30|8354.1|8353.2|8354.3|8353.4|8354.7|8353.5|8354|8353.1|32
1650526900000|2022-04-21 07:41:40|8354.4|8353.5|8354.3|8353.4|8355|8354.1|8354.3|8353.2|20
1650526910000|2022-04-21 07:41:50|8354.4|8353.5|8355|8354.1|8355|8354.1|8354.4|8353.5|10
1650526920000|2022-04-21 07:42:00|8354.9|8354|8355.1|8354.2|8355.3|8354.4|8354.9|8354|17
1650526930000|2022-04-21 07:42:10|8355.2|8354.3|8354.8|8353.9|8355.4|8354.5|8354.8|8353.9|23
1650526940000|2022-04-21 07:42:20|8355.2|8353.7|8355.7|8354.8|8355.8|8354.9|8354.9|8353.7|32
1650526950000|2022-04-21 07:42:30|8355.6|8354.7|8356.8|8355.9|8356.9|8356|8355.6|8354.7|23
1650526960000|2022-04-21 07:42:40|8356.9|8356|8356.8|8355.9|8357.3|8356.4|8356.7|8355.8|19
1650526970000|2022-04-21 07:42:50|8356.6|8355.7|8356.9|8356|8356.9|8356|8356.5|8355.6|15
1650526980000|2022-04-21 07:43:00|8357|8356.1|8357|8356.1|8357.6|8356.4|8356.8|8355.9|22
1650526990000|2022-04-21 07:43:10|8357.1|8356.2|8356.1|8355.2|8357.1|8356.2|8356.1|8355.2|26
1650527000000|2022-04-21 07:43:20|8356.2|8355.3|8357.5|8356.6|8357.6|8356.6|8356.1|8355.2|31
1650527010000|2022-04-21 07:43:30|8357.6|8356.7|8359.1|8358.2|8359.7|8358.8|8357.4|8356.5|41
1650527020000|2022-04-21 07:43:40|8359|8358.1|8358.7|8357.8|8359.1|8358.2|8358.3|8357.4|38
1650527030000|2022-04-21 07:43:50|8358.8|8357.9|8358.8|8357.9|8359.1|8358|8358.1|8357.2|47
1650527040000|2022-04-21 07:44:00|8358.7|8357.8|8357.7|8356.8|8358.8|8357.9|8357.2|8356.1|27
1650527050000|2022-04-21 07:44:10|8358.1|8356.6|8358.5|8357.6|8358.9|8357.9|8357.1|8356.2|31
1650527060000|2022-04-21 07:44:20|8358.4|8357.5|8356.9|8356|8359|8357.7|8356.9|8355.7|25
1650527070000|2022-04-21 07:44:30|8357|8356.1|8357.7|8356.8|8357.8|8356.9|8357|8356.1|23
1650527080000|2022-04-21 07:44:40|8358|8356.5|8358|8356.5|8358|8356.9|8357.5|8356.4|18
1650527090000|2022-04-21 07:44:50|8357.5|8356.6|8357.6|8356.1|8357.7|8356.6|8356.9|8355.9|25
1650527100000|2022-04-21 07:45:00|8357.3|8356.4|8357.4|8356.5|8357.6|8356.7|8356.9|8356|32
1650527110000|2022-04-21 07:45:10|8357.7|8356.2|8357.7|8356.8|8358.1|8356.9|8357.4|8356.2|19
1650527120000|2022-04-21 07:45:20|8357.8|8356.9|8358.2|8357.3|8358.5|8357.6|8357.8|8356.9|15
1650527130000|2022-04-21 07:45:30|8358.1|8357.2|8358.6|8357.7|8358.6|8357.7|8358.1|8357.2|21
1650527140000|2022-04-21 07:45:40|8358.7|8357.8|8359.3|8357.8|8359.5|8358.4|8358.7|8357.8|22
1650527150000|2022-04-21 07:45:50|8359|8358.1|8359.2|8358.3|8359.6|8358.4|8359|8357.9|13
1650527160000|2022-04-21 07:46:00|8359.3|8358.4|8359.3|8358.4|8360|8358.8|8359.3|8358.4|20
1650527170000|2022-04-21 07:46:10|8359.4|8358.5|8358.3|8357.4|8359.4|8358.5|8358.3|8357.2|22
1650527180000|2022-04-21 07:46:20|8358.4|8357.5|8358.2|8357.3|8358.4|8357.5|8358.2|8357.3|11
1650527190000|2022-04-21 07:46:30|8358.1|8357.2|8358|8357.1|8358.6|8357.7|8358|8357.1|15
1650527200000|2022-04-21 07:46:40|8357.7|8356.8|8358.1|8357.2|8358.4|8357.2|8357.7|8356.8|20
1650527210000|2022-04-21 07:46:50|8358|8357.1|8358|8357.1|8358.1|8357.2|8358|8357.1|7
1650527220000|2022-04-21 07:47:00|8357.5|8356.6|8357.2|8356.3|8357.8|8356.7|8356.9|8356|35
1650527230000|2022-04-21 07:47:10|8357.1|8356.2|8357.7|8356.8|8357.9|8356.8|8357.1|8356.1|16
1650527240000|2022-04-21 07:47:20|8357.6|8356.7|8358.2|8357.3|8358.3|8357.4|8357.4|8356.5|17
1650527250000|2022-04-21 07:47:30|8358.1|8357.2|8358.4|8356.9|8358.6|8357.5|8358.1|8356.9|21
1650527260000|2022-04-21 07:47:40|8358.5|8357|8358.3|8357.4|8358.5|8357.5|8358|8356.8|19
1650527270000|2022-04-21 07:47:50|8358.4|8357.5|8358.4|8357.5|8358.4|8357.5|8358.1|8357.2|6
1650527280000|2022-04-21 07:48:00|8358.3|8357.4|8359.7|8358.2|8360.1|8358.9|8358.3|8357.4|35
1650527290000|2022-04-21 07:48:10|8359.5|8358.6|8360|8359.1|8360.5|8359.5|8359.3|8358.1|32
1650527300000|2022-04-21 07:48:20|8360.3|8358.8|8361.9|8361|8361.9|8361|8360.2|8358.8|29
1650527310000|2022-04-21 07:48:30|8362|8361.1|8362.2|8361.3|8362.8|8361.9|8361.9|8361|25
1650527320000|2022-04-21 07:48:40|8362.1|8361.2|8362|8361.1|8362.3|8361.4|8361.5|8360.4|24
1650527330000|2022-04-21 07:48:50|8361.9|8361|8361.7|8360.8|8362.2|8361.3|8361.5|8360.6|27
1650527340000|2022-04-21 07:49:00|8361.8|8360.9|8361.9|8361|8362|8361.1|8361.3|8360.3|24
1650527350000|2022-04-21 07:49:10|8362|8361.1|8361.2|8359.7|8362.2|8361.3|8360.9|8359.7|28
1650527360000|2022-04-21 07:49:20|8361|8360.1|8362.4|8361.5|8362.7|8361.8|8361|8360.1|20
1650527370000|2022-04-21 07:49:30|8362.3|8361.4|8362.9|8361.4|8362.9|8361.8|8361.9|8361|16
1650527380000|2022-04-21 07:49:40|8362.6|8361.7|8362.4|8361.5|8362.7|8361.7|8362.3|8361.2|15
1650527390000|2022-04-21 07:49:50|8362.5|8361.6|8363.4|8361.9|8363.7|8362.6|8362.5|8361.6|28
1650527400000|2022-04-21 07:50:00|8363.5|8362|8363.2|8362.3|8363.6|8362.3|8363|8361.9|15
1650527410000|2022-04-21 07:50:10|8363.1|8362.2|8364.7|8363.8|8365|8364|8363.1|8362.1|37
1650527420000|2022-04-21 07:50:20|8364.6|8363.7|8364.4|8363.5|8365|8363.7|8364.3|8363.1|28
1650527430000|2022-04-21 07:50:30|8364.6|8363.7|8364.3|8363.4|8364.8|8363.9|8363.6|8362.6|34
1650527440000|2022-04-21 07:50:40|8364.4|8363.5|8364.2|8363.3|8364.6|8363.6|8364|8362.9|31
1650527450000|2022-04-21 07:50:50|8364.4|8363.5|8364.4|8363.5|8364.9|8363.9|8364.4|8363.4|24
1650527460000|2022-04-21 07:51:00|8364.5|8363.6|8364.5|8363.6|8365.1|8364.1|8364.1|8363.2|38
1650527470000|2022-04-21 07:51:10|8364.6|8363.7|8364.6|8363.1|8364.7|8363.7|8364.1|8363.1|20
1650527480000|2022-04-21 07:51:20|8364.3|8363.4|8364.7|8363.2|8364.7|8363.7|8364|8363.1|25
1650527490000|2022-04-21 07:51:30|8364.4|8363.5|8364.8|8363.9|8365|8364.1|8364.4|8363.5|18
1650527500000|2022-04-21 07:51:40|8365|8364.1|8365.1|8364.2|8365.3|8364.4|8365|8364.1|17
1650527510000|2022-04-21 07:51:50|8365.2|8364.3|8364.6|8363.7|8365.2|8364.3|8364.6|8363.7|24
1650527520000|2022-04-21 07:52:00|8364.7|8363.8|8364.4|8363.5|8364.7|8363.8|8364.2|8363.2|29
1650527530000|2022-04-21 07:52:10|8364.3|8363.4|8363.9|8363|8364.3|8363.4|8363.5|8362.6|20
1650527540000|2022-04-21 07:52:20|8363.8|8362.9|8364|8363.1|8364.1|8363.2|8363.8|8362.9|9
1650527550000|2022-04-21 07:52:30|8364.1|8363.2|8362.8|8361.9|8364.3|8363.4|8362.8|8361.9|22
1650527560000|2022-04-21 07:52:40|8362.9|8362|8361.5|8360|8362.9|8362|8361|8359.8|25
1650527570000|2022-04-21 07:52:50|8361.4|8359.9|8360.6|8359.7|8361.5|8360.2|8360.5|8359.6|21
1650527580000|2022-04-21 07:53:00|8360.7|8359.8|8360.2|8359.3|8361.2|8360.2|8360.1|8359.2|26
1650527590000|2022-04-21 07:53:10|8360.1|8359.2|8361|8360.1|8361.1|8360.2|8360|8359|26
1650527600000|2022-04-21 07:53:20|8360.9|8360|8360.9|8360|8361|8360.1|8360.6|8359.3|27
1650527610000|2022-04-21 07:53:30|8360.8|8359.9|8360.2|8359.3|8360.9|8360|8360.1|8359|28
1650527620000|2022-04-21 07:53:40|8360.1|8359.2|8360.4|8359.5|8360.7|8359.6|8360.1|8359.2|14
1650527630000|2022-04-21 07:53:50|8360.3|8359.4|8360.4|8358.9|8360.6|8359.7|8360|8358.9|22
1650527640000|2022-04-21 07:54:00|8360.2|8359.3|8359.9|8359|8360.8|8359.9|8359.9|8359|35
1650527650000|2022-04-21 07:54:10|8360|8359.1|8359.3|8358.4|8360.3|8359.1|8359.1|8358|32
1650527660000|2022-04-21 07:54:20|8359.4|8358.5|8359.2|8358.3|8359.5|8358.5|8358.7|8357.6|16
1650527670000|2022-04-21 07:54:30|8359.3|8358.4|8358.4|8357.5|8359.6|8358.4|8358.2|8357|32
1650527680000|2022-04-21 07:54:40|8358.8|8357.3|8358.5|8357|8358.9|8357.8|8358.1|8356.9|22
1650527690000|2022-04-21 07:54:50|8358.4|8357.5|8359|8358.1|8359.1|8358.2|8358|8357.1|30
1650527700000|2022-04-21 07:55:00|8359.1|8358.2|8358.7|8357.8|8359.5|8358.3|8358.6|8357.4|26
1650527710000|2022-04-21 07:55:10|8358.6|8357.7|8359.2|8357.7|8359.2|8358|8358.4|8357.5|17
1650527720000|2022-04-21 07:55:20|8359.1|8357.6|8358.4|8357.5|8359.1|8357.9|8358.1|8357|29
1650527730000|2022-04-21 07:55:30|8358.5|8357.6|8359.2|8358.3|8359.2|8358.3|8358.4|8357.5|20
1650527740000|2022-04-21 07:55:40|8359.3|8358.4|8358.6|8357.7|8359.6|8358.4|8358.5|8357.6|37
1650527750000|2022-04-21 07:55:50|8358.5|8357.6|8358.6|8357.7|8358.9|8358|8358.5|8357.6|24
1650527760000|2022-04-21 07:56:00|8358.7|8357.8|8359.5|8358.6|8359.5|8358.6|8358.7|8357.8|28
1650527770000|2022-04-21 07:56:10|8359.3|8358.4|8359.1|8358.2|8359.5|8358.4|8358.9|8358|17
1650527780000|2022-04-21 07:56:20|8358.8|8357.9|8358.7|8357.8|8359.3|8358.1|8358.6|8357.7|15
1650527790000|2022-04-21 07:56:30|8358.6|8357.7|8359.7|8358.8|8359.7|8358.8|8358.6|8357.7|19
1650527800000|2022-04-21 07:56:40|8359.8|8358.9|8359.8|8358.9|8359.9|8359|8359.7|8358.8|9
1650527810000|2022-04-21 07:56:50|8359.9|8359|8360.3|8359.4|8360.4|8359.5|8359.7|8358.8|20
1650527820000|2022-04-21 07:57:00|8360.1|8359.2|8360.1|8359.2|8360.4|8359.5|8359.7|8358.8|34
1650527830000|2022-04-21 07:57:10|8360.2|8359.3|8361|8360.1|8361.2|8360.3|8360.2|8359.3|31
1650527840000|2022-04-21 07:57:20|8361.3|8359.8|8361.3|8360.4|8361.5|8360.6|8360.9|8359.7|28
1650527850000|2022-04-21 07:57:30|8361.4|8360.5|8362.4|8361.5|8362.6|8361.5|8361.4|8360.5|24
1650527860000|2022-04-21 07:57:40|8362.5|8361.6|8363.1|8361.6|8363.1|8361.9|8362.4|8361.2|24
1650527870000|2022-04-21 07:57:50|8363|8361.5|8363.2|8361.7|8363.3|8362.1|8362.8|8361.5|21
1650527880000|2022-04-21 07:58:00|8362.7|8361.8|8361.8|8360.3|8363|8361.9|8361.4|8360.2|26
1650527890000|2022-04-21 07:58:10|8361.3|8360.4|8360.3|8359.4|8361.5|8360.4|8360.1|8359.2|33
1650527900000|2022-04-21 07:58:20|8360.1|8359.2|8360.2|8359.3|8360.6|8359.7|8359.9|8359|28
1650527910000|2022-04-21 07:58:30|8359.9|8359|8359.2|8358.3|8360.3|8359.1|8359|8357.6|39
1650527920000|2022-04-21 07:58:40|8359.1|8358.2|8358.5|8357.6|8359.2|8358.3|8358.4|8357.5|23
1650527930000|2022-04-21 07:58:50|8358.4|8357.5|8357.8|8356.9|8358.4|8357.5|8357.6|8356.7|22
1650527940000|2022-04-21 07:59:00|8357.7|8356.8|8357.5|8356.6|8357.7|8356.8|8357.5|8356.6|13
1650527950000|2022-04-21 07:59:10|8357.3|8356.4|8357.5|8356.6|8357.5|8356.6|8356.9|8356|21
1650527960000|2022-04-21 07:59:20|8357.3|8356.4|8357|8356.1|8357.5|8356.4|8356.5|8355.6|29
1650527970000|2022-04-21 07:59:30|8356.9|8356|8356.6|8355.7|8357|8356.1|8356.5|8355.6|25
1650527980000|2022-04-21 07:59:40|8356.4|8355.5|8358.1|8357.2|8358.3|8357.4|8356.1|8355.2|32
1650527990000|2022-04-21 07:59:50|8358.4|8356.9|8358|8357.1|8358.6|8357.4|8357.6|8356.5|27
1650528000000|2022-04-21 08:00:00|8357.8|8356.9|8358.7|8357.8|8359.1|8358|8357.8|8356.9|19
1650528010000|2022-04-21 08:00:10|8358.6|8357.7|8357.9|8357|8358.6|8357.7|8357.8|8356.9|26
1650528020000|2022-04-21 08:00:20|8357.8|8356.9|8357.2|8356.3|8357.9|8356.9|8357.1|8356.2|19
1650528030000|2022-04-21 08:00:30|8357.1|8356.2|8355.6|8354.7|8357.3|8356.4|8355.6|8354.7|18
1650528040000|2022-04-21 08:00:40|8355.7|8354.8|8355.9|8355|8356.4|8355.2|8355.2|8354.3|33
1650528050000|2022-04-21 08:00:50|8356|8355.1|8356.3|8355.4|8356.3|8355.4|8355.7|8354.8|27
1650528060000|2022-04-21 08:01:00|8356.4|8355.5|8357.2|8355.7|8357.2|8356.3|8356.4|8355.5|19
1650528070000|2022-04-21 08:01:10|8356.9|8356|8357.9|8357|8358|8357.1|8356.9|8356|30
1650528080000|2022-04-21 08:01:20|8357.8|8356.9|8358.8|8357.9|8358.8|8357.9|8357.8|8356.9|18
1650528090000|2022-04-21 08:01:30|8358.9|8358|8357.5|8356.6|8358.9|8358|8357.4|8356.5|16
1650528100000|2022-04-21 08:01:40|8357.7|8356.8|8357.2|8356.3|8357.8|8356.9|8357.2|8356.3|26
1650528110000|2022-04-21 08:01:50|8357.3|8356.4|8357.3|8356.4|8357.7|8356.8|8357.2|8356.1|20
1650528120000|2022-04-21 08:02:00|8357.4|8356.5|8357.3|8356.4|8357.7|8356.8|8357.3|8356.4|17
1650528130000|2022-04-21 08:02:10|8357.5|8356.6|8356.9|8356|8357.6|8356.7|8356.8|8355.6|20
1650528140000|2022-04-21 08:02:20|8356.8|8355.9|8356.9|8356|8357|8356.1|8356.4|8355.5|17
1650528150000|2022-04-21 08:02:30|8357|8356.1|8357|8356.1|8357.1|8356.2|8356.7|8355.8|9
1650528160000|2022-04-21 08:02:40|8356.9|8356|8357.1|8356.2|8357.2|8356.3|8356.9|8356|14
1650528170000|2022-04-21 08:02:50|8357.2|8356.3|8356.9|8356|8357.3|8356.4|8356.9|8356|15
1650528180000|2022-04-21 08:03:00|8356.8|8355.9|8356.6|8355.7|8356.8|8355.9|8356.4|8355.5|13
1650528190000|2022-04-21 08:03:10|8356.5|8355.6|8357.1|8356.2|8357.2|8356.3|8356.3|8355.2|19
1650528200000|2022-04-21 08:03:20|8357.4|8356.5|8357.2|8356.3|8357.5|8356.6|8357|8356.1|15
1650528210000|2022-04-21 08:03:30|8357.3|8356.4|8356.7|8355.8|8357.5|8356.6|8356.6|8355.7|23
1650528220000|2022-04-21 08:03:40|8356.8|8355.9|8356.2|8355.3|8356.8|8355.9|8356|8355.1|19
1650528230000|2022-04-21 08:03:50|8356.1|8355.2|8357.1|8356.2|8357.5|8356.6|8355.9|8355|30
1650528240000|2022-04-21 08:04:00|8357.2|8356.3|8357.1|8356.2|8357.8|8356.6|8356.9|8356|20
1650528250000|2022-04-21 08:04:10|8357.2|8356.3|8356|8355.1|8357.7|8356.5|8356|8355.1|26
1650528260000|2022-04-21 08:04:20|8356.1|8355.2|8356.2|8355.3|8356.2|8355.3|8355.9|8355|11
1650528270000|2022-04-21 08:04:30|8356.3|8355.4|8356.3|8354.8|8356.4|8355.4|8356|8354.8|15
1650528280000|2022-04-21 08:04:40|8356.4|8354.9|8355.9|8355|8356.4|8355.1|8355.7|8354.5|19
1650528290000|2022-04-21 08:04:50|8355.8|8354.9|8355.6|8354.7|8355.9|8355|8355.4|8354.5|15
1650528300000|2022-04-21 08:05:00|8355.5|8354.6|8354.7|8353.8|8355.6|8354.7|8354.5|8353.5|34
1650528310000|2022-04-21 08:05:10|8354.6|8353.7|8354.3|8353.4|8355.2|8354.1|8354.3|8353.2|24
1650528320000|2022-04-21 08:05:20|8354.4|8353.5|8354.5|8353|8354.5|8353.5|8354|8352.9|19
1650528330000|2022-04-21 08:05:30|8354.2|8353.3|8354.3|8353.4|8354.3|8353.4|8354|8353.1|16
1650528340000|2022-04-21 08:05:40|8354.4|8353.5|8355.7|8354.8|8355.8|8354.9|8354.4|8353.5|20
1650528350000|2022-04-21 08:05:50|8355.8|8354.9|8355.3|8354.4|8356|8354.9|8355.2|8354.3|11
1650528360000|2022-04-21 08:06:00|8355.5|8354.6|8355.7|8354.8|8356.3|8355.1|8355.5|8354.6|25
1650528370000|2022-04-21 08:06:10|8355.6|8354.7|8354.3|8353.4|8355.7|8354.8|8354.3|8353.4|30
1650528380000|2022-04-21 08:06:20|8354.4|8353.5|8354.6|8353.7|8355.1|8354|8354.3|8353.3|32
1650528390000|2022-04-21 08:06:30|8354.7|8353.8|8355|8354.1|8355.3|8354.4|8354.6|8353.7|17
1650528400000|2022-04-21 08:06:40|8354.8|8353.9|8355.2|8354.3|8355.3|8354.4|8354.5|8353.3|26
1650528410000|2022-04-21 08:06:50|8355.3|8354.4|8355.9|8355|8356.4|8355.5|8355.1|8354.2|23
1650528420000|2022-04-21 08:07:00|8355.7|8354.8|8356.3|8354.8|8356.5|8355.5|8355.6|8354.3|24
1650528430000|2022-04-21 08:07:10|8355.9|8355|8356|8355.1|8356.1|8355.2|8355.9|8355|19
1650528440000|2022-04-21 08:07:20|8356.1|8355.2|8356.2|8355.3|8356.3|8355.4|8356|8355.1|20
1650528450000|2022-04-21 08:07:30|8356.3|8355.4|8356.2|8355.3|8356.3|8355.4|8355.9|8355|16
1650528460000|2022-04-21 08:07:40|8356.1|8355.2|8356.2|8355.3|8356.3|8355.4|8355.9|8355|12
1650528470000|2022-04-21 08:07:50|8356.3|8355.4|8356.3|8355.4|8356.4|8355.5|8356.2|8355.3|10
1650528480000|2022-04-21 08:08:00|8356.2|8355.3|8355.8|8354.9|8356.3|8355.4|8355.6|8354.7|25
1650528490000|2022-04-21 08:08:10|8355.9|8355|8356.3|8355.4|8356.8|8355.6|8355.9|8354.8|31
1650528500000|2022-04-21 08:08:20|8356.6|8355.1|8356.1|8355.2|8356.6|8355.5|8356.1|8355.1|7
1650528510000|2022-04-21 08:08:30|8356|8355.1|8356.4|8354.9|8356.4|8355.2|8355.9|8354.8|9
1650528520000|2022-04-21 08:08:40|8356.1|8355.2|8356|8355.1|8356.5|8355.3|8355.9|8354.8|17
1650528530000|2022-04-21 08:08:50|8356.1|8355.2|8355.5|8354.6|8356.1|8355.2|8355.2|8354.3|19
1650528540000|2022-04-21 08:09:00|8355.4|8354.5|8355.2|8354.3|8355.6|8354.5|8355.2|8354|9
1650528550000|2022-04-21 08:09:10|8355.1|8354.2|8355.8|8354.3|8355.9|8354.9|8355.1|8354.2|24
1650528560000|2022-04-21 08:09:20|8355.5|8354.6|8355.5|8354.6|8355.9|8354.7|8355.4|8354.4|6
1650528570000|2022-04-21 08:09:30|8355.6|8354.7|8355.6|8354.7|8356|8354.9|8355.5|8354.5|10
1650528580000|2022-04-21 08:09:40|8355.7|8354.8|8356|8355.1|8356.3|8355.1|8355.7|8354.7|14
1650528590000|2022-04-21 08:09:50|8355.9|8355|8356|8355.1|8356.1|8355.2|8355.9|8355|12
1650528600000|2022-04-21 08:10:00|8356.1|8355.2|8356.6|8355.1|8356.6|8355.5|8356|8355.1|11
1650528610000|2022-04-21 08:10:10|8356.3|8355.4|8357.4|8355.9|8357.4|8356.2|8356.3|8355.4|24
1650528620000|2022-04-21 08:10:20|8357.1|8356.2|8357.2|8356.3|8357.6|8356.7|8356.8|8355.9|19
1650528630000|2022-04-21 08:10:30|8357.3|8356.4|8356.7|8355.8|8357.3|8356.4|8356.7|8355.8|15
1650528640000|2022-04-21 08:10:40|8356.6|8355.7|8356.7|8355.8|8356.7|8355.8|8356.6|8355.7|4
1650528650000|2022-04-21 08:10:50|8356.6|8355.7|8357.3|8355.8|8357.3|8356.2|8356.6|8355.7|9
1650528660000|2022-04-21 08:11:00|8357.1|8356.2|8356.8|8355.9|8358|8356.8|8356.7|8355.8|26
1650528670000|2022-04-21 08:11:10|8356.7|8355.8|8356.7|8355.8|8356.8|8355.9|8356.6|8355.7|9
1650528680000|2022-04-21 08:11:20|8356.6|8355.7|8356.4|8355.5|8356.7|8355.7|8356.2|8355.1|10
1650528690000|2022-04-21 08:11:30|8356.5|8355.6|8355.5|8354.6|8356.5|8355.6|8355.5|8354.3|20
1650528700000|2022-04-21 08:11:40|8355.6|8354.7|8355.4|8354.5|8355.8|8354.9|8355|8354.1|16
1650528710000|2022-04-21 08:11:50|8355.9|8354.4|8356.2|8355.3|8356.5|8355.5|8355.6|8354.4|27
1650528720000|2022-04-21 08:12:00|8356.3|8355.4|8356.2|8355.3|8356.7|8355.8|8356.1|8355.2|24
1650528730000|2022-04-21 08:12:10|8356.3|8355.4|8357.2|8356.3|8357.4|8356.3|8356.3|8355.2|24
1650528740000|2022-04-21 08:12:20|8357.1|8356.2|8357.1|8356.2|8357.4|8356.4|8356.5|8355.6|20
1650528750000|2022-04-21 08:12:30|8357|8356.1|8357.1|8356.2|8357.4|8356.5|8357|8356.1|13
1650528760000|2022-04-21 08:12:40|8357.2|8356.3|8357.2|8355.7|8357.4|8356.5|8356.9|8355.7|23
1650528770000|2022-04-21 08:12:50|8356.9|8356|8357.1|8355.6|8357.2|8356.3|8356.8|8355.6|18
1650528780000|2022-04-21 08:13:00|8356.8|8355.9|8357|8356.1|8357.1|8356.1|8356.7|8355.5|17
1650528790000|2022-04-21 08:13:10|8356.9|8356|8357|8356.1|8357.3|8356.4|8356.8|8355.9|12
1650528800000|2022-04-21 08:13:20|8357.2|8356.3|8356.6|8355.7|8357.2|8356.3|8356.5|8355.6|18
1650528810000|2022-04-21 08:13:30|8356.8|8355.9|8356.7|8355.8|8357.1|8356|8356.7|8355.6|7
1650528820000|2022-04-21 08:13:40|8356.8|8355.9|8356.8|8355.3|8356.9|8355.9|8356.3|8355.3|12
1650528830000|2022-04-21 08:13:50|8356.6|8355.7|8356.5|8355.6|8356.9|8355.7|8356.3|8355.1|20
1650528840000|2022-04-21 08:14:00|8356.6|8355.7|8356.8|8355.9|8356.8|8355.9|8356.5|8355.6|11
1650528850000|2022-04-21 08:14:10|8356.7|8355.8|8357.5|8356.6|8357.5|8356.6|8356.7|8355.8|19
1650528860000|2022-04-21 08:14:20|8357.8|8356.3|8357.5|8356.6|8358.4|8357.3|8357.4|8356.2|20
1650528870000|2022-04-21 08:14:30|8357.4|8356.5|8357.5|8356.6|8357.9|8356.8|8357.2|8356.3|25
1650528880000|2022-04-21 08:14:40|8357.4|8356.5|8357.5|8356.6|8357.7|8356.8|8357.3|8356.4|16
1650528890000|2022-04-21 08:14:50|8357.4|8356.5|8357.2|8356.3|8357.5|8356.6|8357.2|8355.9|10
1650528900000|2022-04-21 08:15:00|8357.4|8355.9|8357.3|8356.4|8357.5|8356.5|8357.1|8355.9|23
1650528910000|2022-04-21 08:15:10|8357.6|8356.1|8357.3|8355.8|8357.7|8356.7|8356.6|8355.7|23
1650528920000|2022-04-21 08:15:20|8357.4|8355.9|8357.5|8356.6|8357.7|8356.8|8357|8355.9|23
1650528930000|2022-04-21 08:15:30|8357.4|8356.5|8357.2|8356.3|8357.7|8356.7|8357.2|8355.8|22
1650528940000|2022-04-21 08:15:40|8357.3|8356.4|8357.7|8356.2|8357.8|8356.8|8357.2|8356.2|16
1650528950000|2022-04-21 08:15:50|8357.6|8356.7|8358.8|8357.9|8358.9|8358|8357.6|8356.7|26
1650528960000|2022-04-21 08:16:00|8358.9|8357.4|8358.2|8357.3|8358.9|8357.8|8358|8357.1|18
1650528970000|2022-04-21 08:16:10|8358.1|8357.2|8357.8|8356.9|8358.2|8357.3|8357.7|8356.8|9
1650528980000|2022-04-21 08:16:20|8357.7|8356.8|8357.7|8356.8|8357.9|8357|8357.7|8356.8|8
1650528990000|2022-04-21 08:16:30|8357.6|8356.7|8358|8357.1|8358|8357.1|8357.4|8356.5|5
1650529000000|2022-04-21 08:16:40|8358.1|8357.2|8357|8356.1|8358.1|8357.2|8357|8356.1|17
1650529010000|2022-04-21 08:16:50|8356.9|8356|8357.6|8356.7|8358.2|8357|8356.9|8356|20
1650529020000|2022-04-21 08:17:00|8357.7|8356.8|8358.1|8357.2|8358.3|8357.4|8357.6|8356.4|23
1650529030000|2022-04-21 08:17:10|8358|8357.1|8357.5|8356.6|8358.2|8357.3|8357.5|8356.5|26
1650529040000|2022-04-21 08:17:20|8357.6|8356.7|8357.4|8356.5|8357.7|8356.7|8357.1|8356.2|19
1650529050000|2022-04-21 08:17:30|8357.2|8356.3|8357|8356.1|8357.2|8356.3|8356.8|8355.9|13
1650529060000|2022-04-21 08:17:40|8357.1|8356.2|8356.9|8356|8357.3|8356.4|8356.9|8356|11
1650529070000|2022-04-21 08:17:50|8357.1|8356.2|8357.1|8356.2|8357.1|8356.2|8356.7|8355.8|19
1650529080000|2022-04-21 08:18:00|8357.2|8356.3|8357.1|8356.2|8357.3|8356.4|8357.1|8356.2|8
1650529090000|2022-04-21 08:18:10|8357.2|8356.3|8357.4|8356.5|8357.4|8356.5|8357.1|8356.2|18
1650529100000|2022-04-21 08:18:20|8357.5|8356.6|8357.2|8356.3|8357.6|8356.7|8357.2|8356.3|17
1650529110000|2022-04-21 08:18:30|8357|8356.1|8357.1|8356.2|8357.3|8356.4|8356.9|8356|7
1650529120000|2022-04-21 08:18:40|8357.2|8356.3|8357|8356.1|8357.2|8356.3|8357|8356.1|7
1650529130000|2022-04-21 08:18:50|8357.1|8356.2|8357.1|8356.2|8357.1|8356.2|8356.9|8356|9
1650529140000|2022-04-21 08:19:00|8357.2|8356.3|8357.1|8356.2|8357.5|8356.6|8356.9|8356|19
1650529150000|2022-04-21 08:19:10|8357|8356.1|8357.2|8356.3|8357.3|8356.4|8356.9|8356|13
1650529160000|2022-04-21 08:19:20|8357.3|8356.4|8356.5|8355|8357.5|8356.4|8356.1|8354.9|12
1650529170000|2022-04-21 08:19:30|8356.4|8354.9|8356.4|8354.9|8356.5|8355.4|8356|8354.8|14
1650529180000|2022-04-21 08:19:40|8356|8355.1|8356|8355.1|8356.1|8355.2|8356|8355.1|3
1650529190000|2022-04-21 08:19:50|8356.1|8355.2|8355.5|8354.6|8356.5|8355.6|8355.5|8354.6|17
1650529200000|2022-04-21 08:20:00|8355.6|8354.7|8355.5|8354.6|8355.8|8354.8|8355.4|8354.2|23
1650529210000|2022-04-21 08:20:10|8355.3|8354.4|8355.4|8354.5|8355.7|8354.6|8355.3|8354.1|12
1650529220000|2022-04-21 08:20:20|8355.5|8354.6|8354.7|8353.8|8355.5|8354.6|8354.7|8353.8|19
1650529230000|2022-04-21 08:20:30|8354.6|8353.7|8354.8|8353.9|8355|8354.1|8354.5|8353.6|18
1650529240000|2022-04-21 08:20:40|8354.6|8353.7|8354.7|8353.8|8354.8|8353.9|8354.6|8353.7|18
1650529250000|2022-04-21 08:20:50|8354.6|8353.7|8354.7|8353.8|8354.7|8353.8|8354.5|8353.6|18
1650529260000|2022-04-21 08:21:00|8354.8|8353.9|8354.6|8353.7|8354.9|8354|8354.6|8353.7|11
1650529270000|2022-04-21 08:21:10|8354.5|8353.6|8354.5|8353.6|8354.7|8353.6|8354.3|8353.2|13
1650529280000|2022-04-21 08:21:20|8354.4|8353.5|8354.9|8354|8355|8354.1|8354.4|8353.5|16
1650529290000|2022-04-21 08:21:30|8354.8|8353.9|8355|8353.5|8355.1|8353.9|8354.7|8353.5|11
1650529300000|2022-04-21 08:21:40|8354.8|8353.9|8354.6|8353.7|8355.1|8354|8354.6|8353.5|15
1650529310000|2022-04-21 08:21:50|8355|8353.5|8354.5|8353.6|8355|8353.8|8354.5|8353.3|16
1650529320000|2022-04-21 08:22:00|8354.4|8353.5|8354.7|8353.8|8355|8353.9|8354.4|8353.5|19
1650529330000|2022-04-21 08:22:10|8354.8|8353.9|8354.7|8353.8|8355|8354|8354.6|8353.4|19
1650529340000|2022-04-21 08:22:20|8354.8|8353.9|8354.9|8354|8354.9|8354|8354.6|8353.7|19
1650529350000|2022-04-21 08:22:30|8355|8354.1|8355.7|8354.2|8355.8|8354.7|8355|8353.8|21
1650529360000|2022-04-21 08:22:40|8355.6|8354.7|8356.3|8354.8|8356.4|8355.2|8355.4|8354.2|30
1650529370000|2022-04-21 08:22:50|8356|8355.1|8356.7|8355.2|8356.7|8355.6|8356|8354.8|11
1650529380000|2022-04-21 08:23:00|8356.6|8355.1|8356|8355.1|8356.6|8355.7|8356|8355|18
1650529390000|2022-04-21 08:23:10|8356.1|8355.2|8356.5|8355.6|8356.6|8355.7|8356|8355.1|22
1650529400000|2022-04-21 08:23:20|8356.4|8355.5|8356.6|8355.7|8357|8355.9|8356.4|8355.5|18
1650529410000|2022-04-21 08:23:30|8356.7|8355.8|8356.5|8355.6|8356.9|8355.8|8356.4|8355.2|19
1650529420000|2022-04-21 08:23:40|8356.6|8355.7|8356.6|8355.7|8356.6|8355.7|8356.2|8354.9|28
1650529430000|2022-04-21 08:23:50|8356.5|8355.6|8356.8|8355.9|8356.8|8355.9|8356.5|8355.6|8
1650529440000|2022-04-21 08:24:00|8356.7|8355.8|8356.8|8355.9|8357.1|8356|8356.7|8355.6|11
1650529450000|2022-04-21 08:24:10|8356.7|8355.8|8356.9|8356|8357|8356.1|8356.7|8355.8|7
1650529460000|2022-04-21 08:24:20|8357.1|8356.2|8357.2|8356.3|8357.3|8356.4|8356.8|8355.9|21
1650529470000|2022-04-21 08:24:30|8357.1|8356.2|8357|8356.1|8357.5|8356.6|8356.9|8355.8|15
1650529480000|2022-04-21 08:24:40|8356.9|8356|8357|8356.1|8357.1|8356.2|8356.6|8355.4|20
1650529490000|2022-04-21 08:24:50|8356.9|8356|8356.9|8356|8357.2|8356.2|8356.8|8355.7|14
1650529500000|2022-04-21 08:25:00|8357.1|8356.2|8357.4|8356.5|8357.5|8356.6|8356.9|8356|36
1650529510000|2022-04-21 08:25:10|8357.5|8356.6|8358.1|8357.2|8358.4|8357.5|8357.4|8356.4|25
1650529520000|2022-04-21 08:25:20|8358.2|8357.3|8358.7|8357.8|8358.7|8357.8|8358|8357.1|21
1650529530000|2022-04-21 08:25:30|8358.6|8357.7|8358.9|8358|8359.2|8358|8358.6|8357.6|18
1650529540000|2022-04-21 08:25:40|8358.8|8357.9|8358.5|8357.6|8358.9|8358|8358.5|8357.6|8
1650529550000|2022-04-21 08:25:50|8358.4|8357.5|8358.9|8358|8358.9|8358|8358.2|8357.3|17
1650529560000|2022-04-21 08:26:00|8358.8|8357.9|8361.5|8360|8361.5|8360.3|8358.8|8357.9|21
1650529570000|2022-04-21 08:26:10|8361|8360.1|8360.6|8359.7|8361|8360.1|8360.6|8359.7|20
1650529580000|2022-04-21 08:26:20|8360.7|8359.8|8360.5|8359.6|8360.9|8360|8360.2|8359.1|12
1650529590000|2022-04-21 08:26:30|8360.4|8359.5|8361.1|8360.2|8361.1|8360.2|8360.4|8359.5|13
1650529600000|2022-04-21 08:26:40|8361|8360.1|8360.3|8359.4|8361.1|8360.2|8360.3|8359.4|17
1650529610000|2022-04-21 08:26:50|8360.2|8359.3|8360.2|8359.3|8360.5|8359.6|8360.2|8359.3|13
1650529620000|2022-04-21 08:27:00|8360.1|8359.2|8359.8|8358.9|8360.2|8359.3|8359.8|8358.9|16
1650529630000|2022-04-21 08:27:10|8359.9|8359|8359.8|8358.9|8360.1|8359.2|8359.8|8358.9|8
1650529640000|2022-04-21 08:27:20|8359.9|8359|8360.2|8359.3|8360.6|8359.7|8359.8|8358.9|25
1650529650000|2022-04-21 08:27:30|8360.5|8359.6|8360.5|8359.6|8360.8|8359.9|8360.5|8359.6|12
1650529660000|2022-04-21 08:27:40|8360.4|8359.5|8360.2|8359.3|8360.4|8359.5|8360.2|8359.3|2
1650529670000|2022-04-21 08:27:50|8360.3|8359.4|8360.3|8359.4|8360.5|8359.6|8360.2|8359.3|18
1650529680000|2022-04-21 08:28:00|8360.4|8359.5|8360.7|8359.8|8360.9|8360|8360.2|8359.3|17
1650529690000|2022-04-21 08:28:10|8360.8|8359.9|8362.5|8361.6|8362.5|8361.6|8360.7|8359.8|25
1650529700000|2022-04-21 08:28:20|8362.6|8361.7|8362.5|8361.6|8362.6|8361.7|8361.9|8361|25
1650529710000|2022-04-21 08:28:30|8362.6|8361.7|8362|8361.1|8362.7|8361.8|8362|8361|34
1650529720000|2022-04-21 08:28:40|8362.1|8361.2|8361.5|8360.6|8362.1|8361.2|8361.5|8360.6|21
1650529730000|2022-04-21 08:28:50|8361.6|8360.7|8361.6|8360.7|8361.9|8360.8|8361.4|8360.3|20
1650529740000|2022-04-21 08:29:00|8361.3|8360.4|8360.3|8359.4|8361.4|8360.5|8360.3|8359.4|20
1650529750000|2022-04-21 08:29:10|8360.2|8359.3|8360.2|8359.3|8360.4|8359.3|8360|8358.9|18
1650529760000|2022-04-21 08:29:20|8360.3|8359.4|8359.9|8359|8360.4|8359.5|8359.9|8359|15
1650529770000|2022-04-21 08:29:30|8360|8359.1|8359.7|8358.8|8360.6|8359.4|8359.7|8358.5|29
1650529780000|2022-04-21 08:29:40|8359.6|8358.7|8359.9|8359|8360.3|8359|8359.4|8358.2|26
1650529790000|2022-04-21 08:29:50|8359.8|8358.9|8359.5|8358.6|8360.1|8359|8359.3|8358.4|25
1650529800000|2022-04-21 08:30:00|8359.6|8358.7|8359.9|8359|8360.3|8359.3|8359.4|8358.3|23
1650529810000|2022-04-21 08:30:10|8360|8359.1|8360.3|8359.4|8360.4|8359.4|8360|8358.7|31
1650529820000|2022-04-21 08:30:20|8360.4|8359.5|8360.2|8359.3|8360.5|8359.6|8360.2|8359.3|21
1650529830000|2022-04-21 08:30:30|8360.4|8359.5|8360.5|8359.6|8360.6|8359.7|8360.4|8359.5|16
1650529840000|2022-04-21 08:30:40|8360.8|8359.3|8360.9|8360|8360.9|8360|8360.4|8359.3|15
1650529850000|2022-04-21 08:30:50|8360.7|8359.8|8360.9|8360|8361|8360.1|8360.7|8359.8|8
1650529860000|2022-04-21 08:31:00|8361|8360.1|8360.9|8360|8361|8360.1|8360.8|8359.9|13
1650529870000|2022-04-21 08:31:10|8361|8360.1|8360.7|8359.8|8361|8360.1|8360.7|8359.8|14
1650529880000|2022-04-21 08:31:20|8360.8|8359.9|8360.9|8360|8361|8360.1|8360.6|8359.7|10
1650529890000|2022-04-21 08:31:30|8360.8|8359.9|8360.7|8359.8|8360.9|8360|8360.4|8359.5|11
1650529900000|2022-04-21 08:31:40|8360.8|8359.9|8361.1|8360.2|8361.2|8360.3|8360.8|8359.7|13
1650529910000|2022-04-21 08:31:50|8361|8360.1|8361.2|8360.3|8361.4|8360.5|8360.8|8359.9|23
1650529920000|2022-04-21 08:32:00|8361.3|8360.4|8361.4|8360.5|8361.4|8360.5|8361.1|8360.2|26
1650529930000|2022-04-21 08:32:10|8361.5|8360.6|8361.8|8360.9|8361.8|8360.9|8361.5|8360.6|8
1650529940000|2022-04-21 08:32:20|8361.9|8361|8361.9|8361|8362.2|8361.2|8361.8|8360.7|17
1650529950000|2022-04-21 08:32:30|8361.8|8360.9|8362.1|8361.2|8362.1|8361.2|8361.8|8360.9|8
1650529960000|2022-04-21 08:32:40|8362|8361.1|8362.4|8361.5|8362.5|8361.6|8361.9|8361|26
1650529970000|2022-04-21 08:32:50|8362.5|8361.6|8363|8362.1|8363|8362.1|8362.3|8361.4|33
1650529980000|2022-04-21 08:33:00|8362.8|8361.9|8363|8362.1|8363.1|8362.2|8362.6|8361.7|21
1650529990000|2022-04-21 08:33:10|8363.1|8362.2|8363.1|8362.2|8363.6|8362.7|8363.1|8361.9|24
1650530000000|2022-04-21 08:33:20|8363.4|8361.9|8363.2|8362.3|8363.4|8362.4|8363|8361.9|18
1650530010000|2022-04-21 08:33:30|8363.1|8362.2|8363.6|8362.7|8363.8|8362.9|8363.1|8362.2|20
1650530020000|2022-04-21 08:33:40|8363.7|8362.8|8363|8362.1|8363.7|8362.8|8362.8|8361.9|19
1650530030000|2022-04-21 08:33:50|8362.9|8362|8362.3|8361.4|8362.9|8362|8362.2|8361.2|16
1650530040000|2022-04-21 08:34:00|8362.1|8361.2|8362.6|8361.7|8362.7|8361.8|8362.1|8361.2|10
1650530050000|2022-04-21 08:34:10|8362.4|8361.5|8362.4|8361.5|8362.6|8361.7|8362.3|8361.4|14
1650530060000|2022-04-21 08:34:20|8362.3|8361.4|8361.9|8361|8362.3|8361.4|8361.9|8360.8|19
1650530070000|2022-04-21 08:34:30|8362|8361.1|8362.6|8361.7|8362.7|8361.7|8362|8361.1|19
1650530080000|2022-04-21 08:34:40|8362.8|8361.9|8363.7|8362.8|8364.2|8363|8362.7|8361.6|19
1650530090000|2022-04-21 08:34:50|8363.8|8362.9|8363.8|8362.9|8364.1|8363.2|8363.3|8362.4|22
1650530100000|2022-04-21 08:35:00|8363.7|8362.8|8364.3|8363.4|8364.3|8363.4|8363.7|8362.8|17
1650530110000|2022-04-21 08:35:10|8364.6|8363.1|8365.6|8364.7|8365.7|8364.8|8364.3|8363.1|36
1650530120000|2022-04-21 08:35:20|8365.7|8364.8|8365.7|8364.8|8366|8365.1|8365.2|8364.3|31
1650530130000|2022-04-21 08:35:30|8365.8|8364.9|8364.8|8363.9|8365.8|8364.9|8364.7|8363.8|19
1650530140000|2022-04-21 08:35:40|8364.7|8363.8|8365.1|8364.2|8365.3|8364.2|8364.6|8363.7|17
1650530150000|2022-04-21 08:35:50|8365|8364.1|8365|8364.1|8365.1|8364.2|8364.5|8363.6|28
1650530160000|2022-04-21 08:36:00|8364.7|8363.8|8364.1|8363.2|8365.2|8364|8364|8363.1|28
1650530170000|2022-04-21 08:36:10|8364.2|8363.3|8364|8363.1|8364.2|8363.3|8364|8363.1|9
1650530180000|2022-04-21 08:36:20|8364.1|8363.2|8364.3|8363.4|8364.4|8363.5|8364.1|8363.2|9
1650530190000|2022-04-21 08:36:30|8364.2|8363.3|8363.5|8362.6|8364.2|8363.3|8363.4|8362.5|18
1650530200000|2022-04-21 08:36:40|8363.4|8362.5|8363.7|8362.8|8363.9|8363|8363.3|8362.2|17
1650530210000|2022-04-21 08:36:50|8363.6|8362.7|8363.6|8362.7|8364.3|8362.9|8363.4|8362.3|20
1650530220000|2022-04-21 08:37:00|8363.5|8362.6|8363.9|8363|8364.1|8363.2|8363.5|8362.6|13
1650530230000|2022-04-21 08:37:10|8363.8|8362.9|8363.8|8362.9|8364.2|8363|8363.3|8362|29
1650530240000|2022-04-21 08:37:20|8363.7|8362.8|8362.9|8362|8363.7|8362.8|8362.4|8361.3|23
1650530250000|2022-04-21 08:37:30|8362.8|8361.9|8363.1|8362.2|8363.3|8362.2|8362.8|8361.8|15
1650530260000|2022-04-21 08:37:40|8363|8362.1|8362.9|8361.4|8363.1|8362.2|8362.5|8361.4|13
1650530270000|2022-04-21 08:37:50|8362.8|8361.3|8362.1|8361.2|8362.9|8361.8|8362.1|8361|28
1650530280000|2022-04-21 08:38:00|8362|8361.1|8362.7|8361.8|8362.7|8361.8|8361.7|8360.8|29
1650530290000|2022-04-21 08:38:10|8362.6|8361.7|8363.3|8361.8|8363.3|8362.1|8362.6|8361.7|17
1650530300000|2022-04-21 08:38:20|8363.2|8361.7|8363.1|8362.2|8363.4|8362.3|8362.8|8361.7|20
1650530310000|2022-04-21 08:38:30|8363.2|8362.3|8363|8362.1|8363.2|8362.3|8362.6|8361.5|16
1650530320000|2022-04-21 08:38:40|8363.1|8362.2|8363.2|8362.3|8363.5|8362.6|8363.1|8362.2|22
1650530330000|2022-04-21 08:38:50|8363.1|8362.2|8363.6|8362.7|8363.6|8362.7|8363|8362.1|20
1650530340000|2022-04-21 08:39:00|8363.5|8362.6|8363.4|8362.5|8364|8362.8|8363.3|8362.2|21
1650530350000|2022-04-21 08:39:10|8363.3|8362.4|8363.6|8362.7|8364|8362.8|8363.3|8362.4|15
1650530360000|2022-04-21 08:39:20|8363.7|8362.8|8363.6|8362.7|8363.7|8362.8|8363.5|8362.6|12
1650530370000|2022-04-21 08:39:30|8363.5|8362.6|8363.6|8362.7|8363.7|8362.8|8363.5|8362.6|8
1650530380000|2022-04-21 08:39:40|8363.4|8362.5|8363|8362.1|8363.6|8362.5|8363|8362|23
1650530390000|2022-04-21 08:39:50|8363.1|8362.2|8362.9|8362|8363.2|8362.3|8362.7|8361.8|16
1650530400000|2022-04-21 08:40:00|8363|8362.1|8363.1|8362.2|8363.2|8362.3|8362.9|8362|12
1650530410000|2022-04-21 08:40:10|8363|8362.1|8363.5|8362.6|8363.7|8362.8|8363|8362.1|15
1650530420000|2022-04-21 08:40:20|8363.4|8362.5|8362.7|8361.8|8363.4|8362.5|8362.6|8361.7|18
1650530430000|2022-04-21 08:40:30|8362.8|8361.9|8363.2|8362.3|8363.4|8362.5|8362.7|8361.8|14
1650530440000|2022-04-21 08:40:40|8363.1|8362.2|8363|8362.1|8363.2|8362.3|8362.9|8362|9
1650530450000|2022-04-21 08:40:50|8362.9|8362|8363.5|8362|8363.5|8362.2|8362.7|8361.4|27
1650530460000|2022-04-21 08:41:00|8363.4|8361.9|8363|8362.1|8363.7|8362.5|8362.9|8361.8|26
1650530470000|2022-04-21 08:41:10|8363.1|8362.2|8363.2|8362.3|8363.7|8362.5|8363|8362|29
1650530480000|2022-04-21 08:41:20|8363.3|8362.4|8363.1|8362.2|8363.4|8362.4|8363|8361.9|12
1650530490000|2022-04-21 08:41:30|8363|8362.1|8363|8362.1|8363.1|8362.2|8363|8362.1|3
1650530510000|2022-04-21 08:41:50|8362.9|8362|8362.7|8361.8|8362.9|8362|8362.7|8361.8|11
1650530520000|2022-04-21 08:42:00|8362.8|8361.9|8362.5|8361.6|8363|8362.1|8362.4|8361.5|21
1650530530000|2022-04-21 08:42:10|8362.6|8361.7|8362.5|8361.6|8362.6|8361.7|8362.5|8361.6|8
1650530540000|2022-04-21 08:42:20|8362.6|8361.7|8362.6|8361.7|8362.7|8361.8|8362.5|8361.6|11
1650530550000|2022-04-21 08:42:30|8362.5|8361.6|8362.2|8361.3|8362.6|8361.6|8362.1|8361|15
1650530560000|2022-04-21 08:42:40|8362.1|8361.2|8362.3|8361.4|8362.4|8361.5|8362.1|8361.2|8
1650530570000|2022-04-21 08:42:50|8362.4|8361.5|8362|8361.1|8362.4|8361.5|8362|8361.1|9
1650530580000|2022-04-21 08:43:00|8361.9|8361|8361.9|8361|8361.9|8361|8361.8|8360.9|3
1650530590000|2022-04-21 08:43:10|8361.8|8360.9|8362.8|8361.9|8362.9|8362|8361.8|8360.9|21
1650530600000|2022-04-21 08:43:20|8362.7|8361.8|8362.5|8361.6|8363|8362.1|8362|8361|30
1650530610000|2022-04-21 08:43:30|8362.6|8361.7|8362.7|8361.8|8362.8|8361.9|8362.5|8361.6|12
1650530620000|2022-04-21 08:43:40|8363|8361.5|8362.9|8362|8363.1|8362.2|8362.7|8361.5|12
1650530630000|2022-04-21 08:43:50|8362.8|8361.9|8363.1|8362.2|8363.5|8362.3|8362.8|8361.7|15
1650530640000|2022-04-21 08:44:00|8363|8362.1|8363.5|8362.6|8363.8|8362.7|8363|8361.8|16
1650530650000|2022-04-21 08:44:10|8363.4|8362.5|8363.8|8362.9|8363.8|8362.9|8363.3|8362.4|10
1650530660000|2022-04-21 08:44:20|8363.9|8363|8363.8|8362.9|8363.9|8363|8363.8|8362.9|4
1650530670000|2022-04-21 08:44:30|8364|8363.1|8364.4|8363.5|8364.6|8363.5|8363.8|8362.9|19
1650530680000|2022-04-21 08:44:40|8364.3|8363.4|8364|8363.1|8364.6|8363.4|8364|8363|15
1650530690000|2022-04-21 08:44:50|8364.1|8363.2|8365.8|8364.3|8365.8|8364.5|8363.9|8363|29
1650530700000|2022-04-21 08:45:00|8365.4|8364.5|8366.1|8364.6|8366.1|8364.9|8365.2|8364|35
1650530710000|2022-04-21 08:45:10|8365.7|8364.8|8365.7|8364.8|8366.3|8365.1|8365.5|8364.6|17
1650530720000|2022-04-21 08:45:20|8366|8364.5|8366.7|8365.2|8366.7|8365.5|8365.6|8364.5|27
1650530730000|2022-04-21 08:45:30|8366.4|8365.5|8366.4|8365.5|8366.8|8365.9|8366.2|8365.3|28
1650530740000|2022-04-21 08:45:40|8366.5|8365.6|8366.3|8365.4|8366.8|8365.9|8366.1|8365|28
1650530750000|2022-04-21 08:45:50|8366.4|8365.5|8366.5|8365|8366.6|8365.6|8366.1|8364.9|24
1650530760000|2022-04-21 08:46:00|8366.1|8365.2|8366.1|8365.2|8366.5|8365.4|8366|8365|14
1650530770000|2022-04-21 08:46:10|8366.4|8364.9|8366|8365.1|8366.6|8365.3|8365.9|8364.9|20
1650530780000|2022-04-21 08:46:20|8366.1|8365.2|8366.5|8365.6|8366.5|8365.6|8366|8364.9|16
1650530790000|2022-04-21 08:46:30|8366.4|8365.5|8367.4|8365.9|8367.4|8366.4|8366.4|8365.3|28
1650530800000|2022-04-21 08:46:40|8367|8366.1|8366.8|8365.9|8367.6|8366.4|8366.7|8365.8|20
1650530810000|2022-04-21 08:46:50|8366.9|8366|8366.2|8365.3|8366.9|8366|8366.2|8365.3|10
1650530820000|2022-04-21 08:47:00|8366|8365.1|8365.6|8364.7|8366|8365.1|8365.2|8364.3|32
1650530830000|2022-04-21 08:47:10|8365.7|8364.8|8365.8|8364.9|8366|8365.1|8365.6|8364.7|14
1650530840000|2022-04-21 08:47:20|8366.1|8365.2|8366.5|8365.6|8366.6|8365.7|8366.1|8364.8|20
1650530850000|2022-04-21 08:47:30|8366.6|8365.7|8366.6|8365.7|8366.6|8365.7|8366.3|8365.4|10
1650530860000|2022-04-21 08:47:40|8366.5|8365.6|8366.5|8365.6|8366.7|8365.8|8366.5|8365.6|13
1650530870000|2022-04-21 08:47:50|8366.4|8365.5|8366.1|8365.2|8366.7|8365.8|8366.1|8365.2|10
1650530880000|2022-04-21 08:48:00|8366|8365.1|8366|8365.1|8366.2|8365.3|8366|8365.1|20
1650530890000|2022-04-21 08:48:10|8366.4|8364.9|8365.7|8364.8|8366.4|8365.5|8365.6|8364.7|26
1650530900000|2022-04-21 08:48:20|8365.6|8364.7|8365.6|8364.7|8365.7|8364.8|8365.3|8364.4|22
1650530910000|2022-04-21 08:48:30|8365.4|8364.5|8365.4|8364.5|8365.4|8364.5|8365.2|8364.3|5
1650530920000|2022-04-21 08:48:40|8365.2|8364.3|8364.5|8363.6|8365.7|8364.5|8364.5|8363.6|28
1650530930000|2022-04-21 08:48:50|8364.6|8363.7|8364.5|8363.6|8364.6|8363.7|8364.3|8363.4|14
1650530940000|2022-04-21 08:49:00|8364.7|8363.8|8365.4|8364.5|8365.4|8364.5|8364.7|8363.8|16
1650530950000|2022-04-21 08:49:10|8365.3|8364.4|8365.7|8364.8|8365.8|8364.9|8365.3|8364.4|26
1650530960000|2022-04-21 08:49:20|8365.6|8364.7|8366|8364.5|8366.2|8365.2|8365.6|8364.5|22
1650530970000|2022-04-21 08:49:30|8366.1|8364.6|8365.2|8364.3|8366.1|8364.7|8365.1|8364.2|15
1650530980000|2022-04-21 08:49:40|8365.1|8364.2|8365.4|8363.9|8365.5|8364.4|8364.6|8363.7|35
1650530990000|2022-04-21 08:49:50|8365|8364.1|8364.8|8363.9|8365.3|8364.1|8364.6|8363.6|20
1650531000000|2022-04-21 08:50:00|8364.9|8364|8365.4|8364.5|8365.5|8364.6|8364.9|8364|20
1650531010000|2022-04-21 08:50:10|8365.5|8364.6|8365.1|8364.2|8365.5|8364.6|8364.9|8363.9|18
1650531020000|2022-04-21 08:50:20|8365.2|8364.3|8365.6|8364.7|8365.7|8364.8|8365.1|8364.2|17
1650531030000|2022-04-21 08:50:30|8365.7|8364.8|8365.3|8363.8|8365.7|8364.8|8364.9|8363.8|14
1650531040000|2022-04-21 08:50:40|8365|8364.1|8365.5|8364.6|8365.5|8364.6|8365|8364.1|14
1650531050000|2022-04-21 08:50:50|8365.6|8364.7|8365.5|8364.6|8365.6|8364.7|8365.4|8364.5|10
1650531060000|2022-04-21 08:51:00|8365.4|8364.5|8366|8365.1|8366.4|8365.2|8365.4|8364.5|21
1650531070000|2022-04-21 08:51:10|8366.1|8365.2|8365.4|8364.5|8366.1|8365.2|8365.3|8364.4|28
1650531080000|2022-04-21 08:51:20|8365.5|8364.6|8365.7|8364.8|8365.8|8364.9|8365.5|8364.6|19
1650531090000|2022-04-21 08:51:30|8365.8|8364.9|8365.5|8364.6|8366.1|8365.2|8365.2|8364.2|25
1650531100000|2022-04-21 08:51:40|8365.7|8364.8|8365.6|8364.7|8366.1|8364.9|8365.5|8364.3|13
1650531110000|2022-04-21 08:51:50|8365.5|8364.6|8365.9|8364.4|8365.9|8364.8|8365.5|8364.4|12
1650531120000|2022-04-21 08:52:00|8365.8|8364.3|8365.6|8364.7|8365.9|8364.7|8365.5|8364.2|9
1650531130000|2022-04-21 08:52:10|8365.5|8364.6|8365|8364.1|8365.5|8364.6|8364.9|8364|14
1650531140000|2022-04-21 08:52:20|8364.8|8363.9|8364.9|8364|8365|8364.1|8364.7|8363.8|5
1650531150000|2022-04-21 08:52:30|8365|8364.1|8364.9|8364|8365.6|8364.4|8364.9|8364|12
1650531160000|2022-04-21 08:52:40|8365|8364.1|8364.7|8363.8|8365|8364.1|8364.5|8363.6|9
1650531170000|2022-04-21 08:52:50|8364.8|8363.9|8365.1|8364.2|8365.1|8364.2|8364.8|8363.9|12
1650531180000|2022-04-21 08:53:00|8365|8364.1|8364.8|8363.9|8365.1|8364.2|8364.8|8363.9|9
1650531190000|2022-04-21 08:53:10|8364.9|8364|8364.6|8363.7|8364.9|8364|8364.6|8363.7|12
1650531200000|2022-04-21 08:53:20|8364.7|8363.8|8365|8363.5|8365.1|8363.8|8364.7|8363.4|10
1650531210000|2022-04-21 08:53:30|8364.8|8363.9|8365.1|8364.2|8365.5|8364.2|8364.7|8363.8|17
1650531220000|2022-04-21 08:53:40|8365|8364.1|8365.1|8364.2|8365.2|8364.3|8365|8364.1|8
1650531230000|2022-04-21 08:53:50|8365|8364.1|8364.9|8364|8365|8364.1|8364.8|8363.9|8
1650531240000|2022-04-21 08:54:00|8365|8364.1|8365.2|8364.3|8365.3|8364.4|8364.7|8363.8|18
1650531250000|2022-04-21 08:54:10|8365.4|8364.5|8365.5|8364.6|8365.6|8364.7|8365.4|8364.5|5
1650531260000|2022-04-21 08:54:20|8365.4|8364.5|8365.3|8364.4|8365.5|8364.6|8365.3|8364.4|6
1650531270000|2022-04-21 08:54:30|8365.1|8364.2|8365|8364.1|8365.2|8364.3|8365|8364.1|12
1650531280000|2022-04-21 08:54:40|8364.9|8364|8364.9|8364|8365|8364.1|8364.8|8363.9|13
1650531290000|2022-04-21 08:54:50|8365|8364.1|8365.6|8364.1|8365.6|8364.4|8365|8364.1|7
1650531300000|2022-04-21 08:55:00|8365.3|8364.4|8365|8364.1|8365.3|8364.4|8365|8364.1|6
1650531310000|2022-04-21 08:55:10|8364.9|8364|8364.9|8364|8364.9|8364|8364.9|8364|1
1650531320000|2022-04-21 08:55:20|8365|8364.1|8365|8364.1|8365.1|8364.2|8364.9|8364|7
1650531330000|2022-04-21 08:55:30|8365.1|8364.2|8365.1|8364.2|8365.2|8364.3|8365|8364.1|13
1650531340000|2022-04-21 08:55:40|8365.2|8364.3|8364.9|8364|8365.2|8364.3|8364.8|8363.9|12
1650531350000|2022-04-21 08:55:50|8364.8|8363.9|8364.7|8363.8|8364.9|8364|8364.5|8363.6|12
1650531360000|2022-04-21 08:56:00|8364.6|8363.7|8365|8364.1|8365.1|8364.2|8364.5|8363.6|12
1650531370000|2022-04-21 08:56:10|8364.9|8364|8365.1|8364.2|8365.1|8364.2|8364.9|8364|5
1650531380000|2022-04-21 08:56:20|8365|8364.1|8365.2|8364.3|8365.2|8364.3|8364.8|8363.9|20
1650531390000|2022-04-21 08:56:30|8365.1|8364.2|8365.2|8364.3|8365.3|8364.4|8365.1|8364.2|8
1650531400000|2022-04-21 08:56:40|8365.3|8364.4|8365.7|8364.8|8366.1|8365|8365.2|8364.2|19
1650531410000|2022-04-21 08:56:50|8365.8|8364.9|8365.5|8364.6|8365.8|8364.9|8365.5|8364.6|6
1650531420000|2022-04-21 08:57:00|8365.6|8364.7|8366.1|8364.6|8366.1|8364.9|8365.5|8364.5|10
1650531430000|2022-04-21 08:57:10|8366|8364.5|8367.4|8366.5|8367.4|8366.5|8365.8|8364.5|26
1650531440000|2022-04-21 08:57:20|8367.3|8366.4|8367.2|8366.3|8367.4|8366.5|8367.2|8366.3|10
1650531450000|2022-04-21 08:57:30|8367.3|8366.4|8367.1|8366.2|8367.4|8366.5|8367.1|8366.2|12
1650531460000|2022-04-21 08:57:40|8367.2|8366.3|8366.7|8365.8|8367.8|8366.6|8366.7|8365.8|17
1650531470000|2022-04-21 08:57:50|8366.6|8365.7|8366.5|8365.6|8367|8365.9|8366.4|8365.2|17
1650531480000|2022-04-21 08:58:00|8366.6|8365.7|8365.8|8364.9|8366.6|8365.7|8365.7|8364.8|15
1650531490000|2022-04-21 08:58:10|8365.7|8364.8|8365.4|8364.5|8365.8|8364.9|8365.3|8364.3|10
1650531500000|2022-04-21 08:58:20|8365.3|8364.4|8364.8|8363.9|8365.3|8364.4|8364.7|8363.8|10
1650531510000|2022-04-21 08:58:30|8364.9|8364|8364.6|8363.7|8365.1|8364|8364.5|8363.5|10
1650531520000|2022-04-21 08:58:40|8364.5|8363.6|8364.6|8363.7|8364.6|8363.7|8364.5|8363.6|4
1650531530000|2022-04-21 08:58:50|8364.7|8363.8|8364.1|8363.2|8364.7|8363.8|8364|8363.1|27
1650531540000|2022-04-21 08:59:00|8364|8363.1|8363.8|8362.9|8364|8363.1|8363.7|8362.8|10
1650531550000|2022-04-21 08:59:10|8363.7|8362.8|8364.1|8363.2|8364.3|8363.2|8363.4|8362.4|18
1650531560000|2022-04-21 08:59:20|8364|8363.1|8364|8362.5|8364.2|8363.2|8363.9|8362.4|16
1650531570000|2022-04-21 08:59:30|8363.9|8362.4|8363.5|8362|8364|8363|8363.3|8361.9|24
1650531580000|2022-04-21 08:59:40|8363.2|8362.3|8363|8361.5|8363.3|8362.3|8362.8|8361.4|25
1650531590000|2022-04-21 08:59:50|8362.9|8361.4|8362.9|8361.4|8363|8361.5|8362.6|8361.1|16
1650531600000|2022-04-21 09:00:00|8362.8|8361.3|8362.4|8360.9|8362.9|8361.4|8362.4|8360.9|28
1650531610000|2022-04-21 09:00:10|8362.3|8360.8|8361.6|8360.7|8362.4|8360.9|8361.6|8360.3|33
1650531620000|2022-04-21 09:00:20|8361.5|8360.6|8362|8360.5|8362.2|8361.2|8361.5|8360.4|20
1650531630000|2022-04-21 09:00:30|8362.1|8360.6|8361.6|8360.1|8362.1|8360.6|8361.1|8360.1|23
1650531640000|2022-04-21 09:00:40|8361.7|8360.2|8361.5|8360|8361.7|8360.4|8361|8360|26
1650531650000|2022-04-21 09:00:50|8361.6|8360.1|8361.4|8360.5|8361.8|8360.7|8361.2|8360|18
1650531660000|2022-04-21 09:01:00|8361.6|8360.7|8362.7|8361.8|8362.7|8361.8|8361.6|8360.4|25
1650531670000|2022-04-21 09:01:10|8362.6|8361.7|8362.3|8361.4|8363.2|8362.1|8362.3|8361.4|21
1650531680000|2022-04-21 09:01:20|8362.4|8361.5|8362.4|8361.5|8362.7|8361.7|8362.2|8361|18
1650531690000|2022-04-21 09:01:30|8362.5|8361.6|8361.7|8360.8|8362.7|8361.8|8361.7|8360.8|19
1650531700000|2022-04-21 09:01:40|8361.8|8360.9|8362.1|8361.2|8362.4|8361.3|8361.7|8360.5|18
1650531710000|2022-04-21 09:01:50|8362.2|8361.3|8363.1|8362.2|8363.1|8362.2|8362.1|8361.2|27
1650531720000|2022-04-21 09:02:00|8363.3|8362.4|8364.1|8363.2|8364.2|8363.2|8363.3|8362.1|19
1650531730000|2022-04-21 09:02:10|8364|8363.1|8364.1|8362.6|8364.1|8363.1|8363.7|8362.5|10
1650531740000|2022-04-21 09:02:20|8364.2|8362.7|8364.5|8363|8364.5|8363.6|8363.7|8362.6|27
1650531750000|2022-04-21 09:02:30|8364.4|8362.9|8364.5|8363.6|8364.9|8363.8|8364|8362.9|21
1650531760000|2022-04-21 09:02:40|8364.8|8363.3|8364.3|8363.4|8364.9|8363.8|8364.2|8363.3|15
1650531770000|2022-04-21 09:02:50|8364.4|8363.5|8364.8|8363.3|8364.8|8363.6|8364.1|8362.9|17
1650531780000|2022-04-21 09:03:00|8364.9|8363.4|8364.4|8363.5|8365.3|8364.4|8364.3|8363.3|26
1650531790000|2022-04-21 09:03:10|8364.3|8363.4|8364.5|8363.6|8365.1|8363.9|8364.3|8363.4|12
1650531800000|2022-04-21 09:03:20|8364.4|8363.5|8364.3|8363.4|8364.5|8363.6|8364.2|8363.3|9
1650531810000|2022-04-21 09:03:30|8364.4|8363.5|8364|8363.1|8364.4|8363.5|8363.9|8363|17
1650531820000|2022-04-21 09:03:40|8363.9|8363|8363.8|8362.9|8364.4|8363.3|8363.8|8362.9|20
1650531830000|2022-04-21 09:03:50|8363.9|8363|8364.3|8363.4|8364.4|8363.5|8363.8|8362.9|22
1650531840000|2022-04-21 09:04:00|8364.2|8363.3|8364.4|8363.5|8364.7|8363.7|8364.2|8363.1|22
1650531850000|2022-04-21 09:04:10|8364.3|8363.4|8365.1|8364.2|8365.4|8364.2|8364.3|8363.3|21
1650531860000|2022-04-21 09:04:20|8365|8364.1|8364.8|8363.9|8365.1|8364.2|8364.7|8363.8|12
1650531870000|2022-04-21 09:04:30|8364.9|8364|8365.3|8364.4|8365.4|8364.5|8364.9|8364|16
1650531880000|2022-04-21 09:04:40|8365.4|8364.5|8365.8|8364.9|8365.8|8364.9|8365.4|8364.5|9
1650531890000|2022-04-21 09:04:50|8365.9|8365|8364.9|8364|8366|8365.1|8364.5|8363.5|22
1650531900000|2022-04-21 09:05:00|8365|8364.1|8365.2|8364.3|8365.2|8364.3|8364.8|8363.9|21
1650531910000|2022-04-21 09:05:10|8365.3|8364.4|8365.2|8364.3|8365.7|8364.8|8365.2|8364.1|11
1650531920000|2022-04-21 09:05:20|8365.3|8364.4|8364.9|8364|8365.6|8364.7|8364.8|8363.7|20
1650531930000|2022-04-21 09:05:30|8365.1|8363.6|8365.6|8364.7|8365.6|8364.7|8364.8|8363.6|19
1650531940000|2022-04-21 09:05:40|8365.5|8364.6|8364.4|8363.5|8365.5|8364.6|8364.3|8363.4|23
1650531950000|2022-04-21 09:05:50|8364.6|8363.1|8364.1|8363.2|8364.7|8363.5|8364|8363.1|19
1650531960000|2022-04-21 09:06:00|8364|8363.1|8363.6|8362.1|8364.1|8363.2|8363.2|8362.1|23
1650531970000|2022-04-21 09:06:10|8363.2|8362.3|8363.4|8362.5|8363.4|8362.5|8363.2|8362.3|5
1650531980000|2022-04-21 09:06:20|8363.3|8362.4|8362.7|8361.8|8363.5|8362.4|8362.6|8361.7|21
1650531990000|2022-04-21 09:06:30|8362.8|8361.9|8362.7|8361.8|8362.8|8361.9|8362.4|8361.5|10
1650532000000|2022-04-21 09:06:40|8362.8|8361.9|8362.7|8361.8|8362.8|8361.9|8362.7|8361.8|2
1650532010000|2022-04-21 09:06:50|8362.6|8361.7|8363.2|8362.3|8363.2|8362.3|8362.5|8361.6|16
1650532020000|2022-04-21 09:07:00|8363.1|8362.2|8363.4|8362.5|8363.5|8362.6|8362.9|8362|16
1650532030000|2022-04-21 09:07:10|8363.5|8362.6|8363.3|8362.4|8363.5|8362.6|8363.1|8362|21
1650532040000|2022-04-21 09:07:20|8363.4|8362.5|8363.3|8362.4|8363.4|8362.5|8363.1|8362.2|8
1650532050000|2022-04-21 09:07:30|8363.2|8362.3|8363.4|8362.5|8363.4|8362.5|8363.1|8362.2|11
1650532060000|2022-04-21 09:07:40|8363.5|8362.6|8363.8|8362.9|8364.1|8363.1|8363.4|8362.5|11
1650532070000|2022-04-21 09:07:50|8363.9|8363|8363.8|8362.9|8363.9|8363|8363.7|8362.8|6
1650532080000|2022-04-21 09:08:00|8363.9|8363|8364.2|8363.3|8364.4|8363.4|8363.8|8362.7|21
1650532090000|2022-04-21 09:08:10|8364.3|8363.4|8364.5|8363.6|8364.8|8363.9|8364.1|8363.2|14
1650532100000|2022-04-21 09:08:20|8364.4|8363.5|8364.6|8363.7|8364.6|8363.7|8364.4|8363.5|10
1650532110000|2022-04-21 09:08:30|8364.4|8363.5|8364.3|8363.4|8364.4|8363.5|8364.2|8363.3|6
1650532120000|2022-04-21 09:08:40|8364.4|8363.5|8364.5|8363.6|8364.7|8363.8|8364.4|8363.5|6
1650532130000|2022-04-21 09:08:50|8364.3|8363.4|8364.3|8363.4|8364.4|8363.5|8364.3|8363.4|9
1650532140000|2022-04-21 09:09:00|8364.4|8363.5|8364.4|8363.5|8364.5|8363.6|8364.3|8363.4|9
1650532150000|2022-04-21 09:09:10|8364.5|8363.6|8364.4|8363.5|8364.5|8363.6|8364.4|8363.5|6
1650532160000|2022-04-21 09:09:20|8364.5|8363.6|8364.3|8363.4|8364.5|8363.6|8364.3|8363.4|3
1650532170000|2022-04-21 09:09:30|8364.4|8363.5|8364.5|8363.6|8364.6|8363.7|8364.3|8363.4|6
1650532180000|2022-04-21 09:09:40|8364.4|8363.5|8364.2|8363.3|8364.5|8363.6|8364.2|8363.3|9
1650532190000|2022-04-21 09:09:50|8364.3|8363.4|8363.9|8363|8364.3|8363.4|8363.9|8363|9
1650532200000|2022-04-21 09:10:00|8364|8363.1|8363.4|8362.5|8364|8363.1|8363.4|8362.5|14
1650532210000|2022-04-21 09:10:10|8363.5|8362.6|8363.5|8362.6|8363.5|8362.6|8363.4|8362.5|9
1650532220000|2022-04-21 09:10:20|8363.4|8362.5|8363.4|8362.5|8363.5|8362.6|8363.4|8362.5|15
1650532230000|2022-04-21 09:10:30|8363.3|8362.4|8363.4|8362.5|8363.5|8362.6|8363.3|8362.4|10
1650532240000|2022-04-21 09:10:40|8363.3|8362.4|8363.4|8362.5|8363.4|8362.5|8363.3|8362.4|2
1650532250000|2022-04-21 09:10:50|8363.5|8362.6|8363.4|8362.5|8363.5|8362.6|8363.4|8362.5|2
1650532260000|2022-04-21 09:11:00|8363.5|8362.6|8363.6|8362.7|8363.7|8362.8|8363.4|8362.5|7
1650532270000|2022-04-21 09:11:10|8363.5|8362.6|8364|8363.1|8364.3|8363.1|8363.3|8362.4|21
1650532280000|2022-04-21 09:11:20|8364.1|8363.2|8363.5|8362.6|8364.4|8363.3|8363.5|8362.5|15
1650532290000|2022-04-21 09:11:30|8363.6|8362.7|8364.1|8363.2|8364.2|8363.3|8363.5|8362.6|23
1650532300000|2022-04-21 09:11:40|8364.3|8362.8|8364|8363.1|8364.4|8363.2|8363.9|8362.8|11
1650532310000|2022-04-21 09:11:50|8364.1|8363.2|8364.8|8363.3|8364.8|8363.6|8364.1|8363.2|11
1650532320000|2022-04-21 09:12:00|8364.5|8363.6|8364.6|8363.7|8364.8|8363.9|8364.4|8363.5|16
1650532330000|2022-04-21 09:12:10|8364.7|8363.8|8364.7|8363.8|8364.8|8363.9|8364.6|8363.7|5
1650532340000|2022-04-21 09:12:20|8364.6|8363.7|8364.4|8363.5|8365.1|8363.9|8364.3|8363.4|11
1650532350000|2022-04-21 09:12:30|8364.3|8363.4|8364.5|8363.6|8364.5|8363.6|8364.3|8363.4|7
1650532360000|2022-04-21 09:12:40|8364.6|8363.7|8364.8|8363.9|8364.8|8363.9|8364.5|8363.6|11
1650532370000|2022-04-21 09:12:50|8364.9|8364|8364.7|8363.8|8365.2|8364|8364.5|8363.6|15
1650532380000|2022-04-21 09:13:00|8364.6|8363.7|8363.7|8362.8|8364.7|8363.8|8363.7|8362.6|26
1650532390000|2022-04-21 09:13:10|8363.8|8362.9|8363|8362.1|8363.8|8362.9|8363|8362.1|27
1650532400000|2022-04-21 09:13:20|8363.1|8362.2|8363.6|8362.7|8363.7|8362.8|8363|8362.1|11
1650532410000|2022-04-21 09:13:30|8363.5|8362.6|8363.5|8362.6|8363.6|8362.7|8363.4|8362.5|7
1650532420000|2022-04-21 09:13:40|8363.4|8362.5|8363.5|8362.6|8363.6|8362.7|8363.3|8362.4|9
1650532430000|2022-04-21 09:13:50|8363.6|8362.7|8363.6|8362.7|8363.6|8362.7|8363.5|8362.6|5
1650532440000|2022-04-21 09:14:00|8363.7|8362.8|8363|8362.1|8363.7|8362.8|8362.9|8362|13
1650532450000|2022-04-21 09:14:10|8362.9|8362|8362.6|8361.7|8362.9|8362|8362.6|8361.7|7
1650532460000|2022-04-21 09:14:20|8362.5|8361.6|8362.8|8361.9|8362.8|8361.9|8362.2|8361.1|23
1650532470000|2022-04-21 09:14:30|8362.9|8362|8362.8|8361.9|8362.9|8362|8362.6|8361.7|7
1650532480000|2022-04-21 09:14:40|8362.9|8362|8363.1|8362.2|8363.1|8362.2|8362.8|8361.9|9
1650532490000|2022-04-21 09:14:50|8363|8362.1|8363.3|8362.4|8363.4|8362.5|8363|8362.1|11
1650532500000|2022-04-21 09:15:00|8363.4|8362.5|8362.6|8361.7|8363.5|8362.6|8362.5|8361.6|17
1650532510000|2022-04-21 09:15:10|8362.7|8361.8|8363.2|8362.3|8363.3|8362.4|8362.7|8361.8|8
1650532520000|2022-04-21 09:15:20|8363.3|8362.4|8363.7|8362.8|8364|8363.1|8363.3|8362.4|14
1650532530000|2022-04-21 09:15:30|8363.6|8362.7|8364.3|8363.4|8364.3|8363.4|8363.6|8362.7|18
1650532540000|2022-04-21 09:15:40|8364.2|8363.3|8363.9|8363|8364.2|8363.3|8363.8|8362.9|18
1650532550000|2022-04-21 09:15:50|8364.2|8362.7|8363.2|8362.3|8364.2|8362.8|8363.2|8362.3|16
1650532560000|2022-04-21 09:16:00|8363.3|8362.4|8363.4|8362.5|8363.4|8362.5|8362.7|8361.8|22
1650532570000|2022-04-21 09:16:10|8363.3|8362.4|8362.1|8361.2|8363.3|8362.4|8362|8361.1|28
1650532580000|2022-04-21 09:16:20|8362|8361.1|8362.7|8361.8|8362.8|8361.9|8362|8361.1|12
1650532590000|2022-04-21 09:16:30|8362.8|8361.9|8362.8|8361.9|8362.9|8362|8362.8|8361.9|7
1650532600000|2022-04-21 09:16:40|8362.7|8361.8|8362.4|8361.5|8362.7|8361.8|8362.3|8361.4|10
1650532610000|2022-04-21 09:16:50|8362.3|8361.4|8362.2|8361.3|8362.4|8361.5|8362.2|8361.3|10
1650532620000|2022-04-21 09:17:00|8362.1|8361.2|8362.6|8361.7|8362.6|8361.7|8362.1|8361.2|14
1650532630000|2022-04-21 09:17:10|8362.5|8361.6|8362.5|8361.6|8363.1|8361.9|8362.2|8361.3|24
1650532640000|2022-04-21 09:17:20|8362.6|8361.7|8363.4|8362.5|8363.4|8362.5|8362.5|8361.6|13
1650532650000|2022-04-21 09:17:30|8363.3|8362.4|8364|8362.5|8364|8362.9|8363.2|8362.3|11
1650532660000|2022-04-21 09:17:40|8364.1|8362.6|8364.3|8363.4|8364.4|8363.5|8363.8|8362.6|10
1650532670000|2022-04-21 09:17:50|8364.2|8363.3|8363.9|8363|8364.5|8363.5|8363.7|8362.8|20
1650532680000|2022-04-21 09:18:00|8363.8|8362.9|8363.7|8362.8|8363.8|8362.9|8363.7|8362.8|4
1650532690000|2022-04-21 09:18:10|8363.8|8362.9|8363.8|8362.9|8363.8|8362.9|8363.6|8362.7|15
1650532700000|2022-04-21 09:18:20|8363.7|8362.8|8364.7|8363.8|8365.1|8363.8|8363.7|8362.8|23
1650532710000|2022-04-21 09:18:30|8364.6|8363.7|8364.6|8363.7|8364.9|8364|8364.5|8363.6|13
1650532720000|2022-04-21 09:18:40|8364.8|8363.9|8364.6|8363.7|8364.9|8364|8364.6|8363.7|13
1650532730000|2022-04-21 09:18:50|8364.7|8363.8|8365.1|8364.2|8365.1|8364.2|8364.7|8363.8|15
1650532740000|2022-04-21 09:19:00|8365|8364.1|8364.6|8363.7|8365|8364.1|8364.5|8363.6|13
1650532750000|2022-04-21 09:19:10|8364.7|8363.8|8364|8363.1|8364.7|8363.8|8363.9|8363|23
1650532760000|2022-04-21 09:19:20|8364.1|8363.2|8363.9|8363|8364.5|8363.3|8363.8|8362.9|10
1650532770000|2022-04-21 09:19:30|8364|8363.1|8364.1|8363.2|8364.2|8363.3|8364|8363.1|8
1650532780000|2022-04-21 09:19:40|8364|8363.1|8364.1|8363.2|8364.1|8363.2|8364|8363.1|2
1650532790000|2022-04-21 09:19:50|8364|8363.1|8364.4|8363.5|8364.4|8363.5|8364|8363.1|13
1650532800000|2022-04-21 09:20:00|8364.5|8363.6|8364.5|8363.6|8364.5|8363.6|8364.4|8363.5|9
1650532810000|2022-04-21 09:20:10|8364.8|8363.3|8363.4|8362.5|8364.8|8363.5|8363.3|8362.2|14
1650532820000|2022-04-21 09:20:20|8363.3|8362.4|8364.2|8363.3|8364.2|8363.3|8363.3|8362.4|21
1650532830000|2022-04-21 09:20:30|8364.1|8363.2|8364|8363.1|8364.2|8363.3|8364|8363.1|10
1650532840000|2022-04-21 09:20:40|8364.1|8363.2|8364|8363.1|8364.3|8363.2|8363.9|8362.7|8
1650532850000|2022-04-21 09:20:50|8364.1|8363.2|8363.4|8362.5|8364.2|8363.3|8363.4|8362.4|18
1650532860000|2022-04-21 09:21:00|8363.3|8362.4|8363.8|8362.9|8363.8|8362.9|8363.3|8362.4|11
1650532870000|2022-04-21 09:21:10|8363.7|8362.8|8363.7|8362.8|8363.8|8362.9|8363.7|8362.8|9
1650532880000|2022-04-21 09:21:20|8363.6|8362.7|8363.5|8362.6|8363.9|8362.8|8363.4|8362.2|17
1650532890000|2022-04-21 09:21:30|8363.4|8362.5|8363.4|8362.5|8363.4|8362.5|8363.4|8362.5|1
1650532900000|2022-04-21 09:21:40|8363.1|8362.2|8362.7|8361.8|8363.1|8362.2|8362.6|8361.7|12
1650532910000|2022-04-21 09:21:50|8362.9|8362|8362.8|8361.9|8363.1|8362.1|8362.7|8361.6|10
1650532920000|2022-04-21 09:22:00|8362.7|8361.8|8361.8|8360.9|8362.7|8361.8|8361.8|8360.9|12
1650532930000|2022-04-21 09:22:10|8361.7|8360.8|8361.2|8360.3|8361.7|8360.8|8361.1|8360.2|20
1650532940000|2022-04-21 09:22:20|8361.1|8360.2|8361.2|8360.3|8361.6|8360.4|8360.9|8360|22
1650532950000|2022-04-21 09:22:30|8360.9|8360|8360.7|8359.8|8360.9|8360|8360.5|8359.4|25
1650532960000|2022-04-21 09:22:40|8360.6|8359.7|8361.2|8359.7|8361.2|8360.2|8360.6|8359.6|23
1650532970000|2022-04-21 09:22:50|8360.9|8360|8361.3|8359.8|8361.3|8360.3|8360.8|8359.7|10
1650532980000|2022-04-21 09:23:00|8361|8360.1|8361.3|8360.4|8361.3|8360.4|8361|8360.1|11
1650532990000|2022-04-21 09:23:10|8361.2|8360.3|8361.3|8360.4|8361.3|8360.4|8361.2|8360.3|8
1650533000000|2022-04-21 09:23:20|8361.2|8360.3|8361.2|8360.3|8361.3|8360.4|8361.1|8360.2|5
1650533010000|2022-04-21 09:23:30|8361.3|8360.4|8361.4|8360.5|8361.5|8360.6|8361.2|8360.3|8
1650533020000|2022-04-21 09:23:40|8361.5|8360.6|8361.5|8360.6|8361.5|8360.6|8361.4|8360.5|3
1650533030000|2022-04-21 09:23:50|8361.6|8360.7|8361.4|8360.5|8361.6|8360.7|8361.3|8360.4|8
1650533040000|2022-04-21 09:24:00|8361.6|8360.1|8361.4|8360.5|8361.8|8360.7|8361.4|8360.1|14
1650533050000|2022-04-21 09:24:10|8361.5|8360.6|8361.3|8360.4|8361.8|8360.6|8361.2|8360.2|21
1650533060000|2022-04-21 09:24:20|8361.2|8360.3|8361.4|8360.5|8361.4|8360.5|8361.2|8360.3|9
1650533070000|2022-04-21 09:24:30|8361.5|8360.6|8361.3|8360.4|8361.5|8360.6|8361.3|8360.4|11
1650533080000|2022-04-21 09:24:40|8361.2|8360.3|8362.8|8361.3|8363.2|8361.9|8361|8360.1|26
1650533090000|2022-04-21 09:24:50|8362.7|8361.2|8362.5|8361.6|8362.8|8361.7|8362.3|8361.2|18
1650533100000|2022-04-21 09:25:00|8362.4|8361.5|8362.3|8361.4|8362.6|8361.7|8362.3|8361.4|13
1650533110000|2022-04-21 09:25:10|8362.1|8361.2|8362.1|8360.6|8362.4|8361.2|8361.8|8360.6|11
1650533120000|2022-04-21 09:25:20|8362.2|8360.7|8361.8|8360.3|8362.3|8361.1|8361.5|8360.3|18
1650533130000|2022-04-21 09:25:30|8361.5|8360.6|8361.6|8360.7|8361.9|8360.7|8361.4|8360.3|6
1650533140000|2022-04-21 09:25:40|8361.7|8360.8|8361.5|8360.6|8361.7|8360.8|8361.5|8360.6|7
1650533150000|2022-04-21 09:25:50|8361.8|8360.3|8361.9|8361|8362.2|8361|8361.5|8360.3|13
1650533160000|2022-04-21 09:26:00|8361.8|8360.9|8361.6|8360.7|8362.1|8361.2|8361.4|8360.4|19
1650533170000|2022-04-21 09:26:10|8361.5|8360.6|8361.3|8360.4|8361.9|8360.7|8361.3|8360.3|11
1650533180000|2022-04-21 09:26:20|8361.2|8360.3|8360.7|8359.8|8361.3|8360.3|8360.7|8359.5|20
1650533190000|2022-04-21 09:26:30|8360.8|8359.9|8361|8360.1|8361|8360.1|8360.5|8359.6|19
1650533200000|2022-04-21 09:26:40|8360.8|8359.9|8360.6|8359.7|8361.1|8360.2|8360.6|8359.7|11
1650533210000|2022-04-21 09:26:50|8360.7|8359.8|8360|8359.1|8360.7|8359.8|8359.8|8358.6|28
1650533220000|2022-04-21 09:27:00|8360.1|8359.2|8359.7|8358.8|8360.2|8359.2|8359.5|8358.6|18
1650533230000|2022-04-21 09:27:10|8359.8|8358.9|8360|8359.1|8360.4|8359.3|8359.6|8358.7|30
1650533240000|2022-04-21 09:27:20|8360.4|8358.9|8359.8|8358.3|8360.4|8359.2|8359.5|8358.3|12
1650533250000|2022-04-21 09:27:30|8359.9|8358.4|8359.3|8358.4|8360|8358.8|8359.3|8358.4|12
1650533260000|2022-04-21 09:27:40|8359.2|8358.3|8359.5|8358.6|8360|8358.7|8359.1|8357.9|12
1650533270000|2022-04-21 09:27:50|8359.6|8358.7|8359.6|8358.7|8359.7|8358.8|8359.3|8358.4|25
1650533280000|2022-04-21 09:28:00|8359.5|8358.6|8359.2|8358.3|8359.8|8358.9|8359.2|8358.3|31
1650533290000|2022-04-21 09:28:10|8359.1|8358.2|8358.6|8357.7|8359.1|8358.2|8358.5|8357.6|18
1650533300000|2022-04-21 09:28:20|8358.5|8357.6|8358.8|8357.9|8358.9|8358|8358.4|8357.5|15
1650533310000|2022-04-21 09:28:30|8358.7|8357.8|8358.7|8357.8|8358.9|8358|8358.6|8357.7|13
1650533320000|2022-04-21 09:28:40|8358.5|8357.6|8358.5|8357.6|8358.8|8357.9|8358.4|8357.5|20
1650533330000|2022-04-21 09:28:50|8358.4|8357.5|8358|8357.1|8358.5|8357.6|8358|8357.1|22
1650533340000|2022-04-21 09:29:00|8357.9|8357|8358.3|8357.4|8358.3|8357.4|8357.8|8356.9|14
1650533350000|2022-04-21 09:29:10|8358.2|8357.3|8358.3|8357.4|8358.5|8357.6|8358.1|8357.2|16
1650533360000|2022-04-21 09:29:20|8358.2|8357.3|8358.7|8357.8|8358.8|8357.9|8358.2|8357.3|17
1650533370000|2022-04-21 09:29:30|8358.6|8357.7|8358.8|8357.9|8359.2|8358|8358.5|8357.3|19
1650533380000|2022-04-21 09:29:40|8358.9|8358|8358.4|8357.5|8358.9|8358|8358.4|8357.5|14
1650533390000|2022-04-21 09:29:50|8358.5|8357.6|8358.7|8357.8|8358.7|8357.8|8358.4|8357.5|9
1650533400000|2022-04-21 09:30:00|8358.6|8357.7|8358.8|8357.3|8358.9|8358|8358.5|8357.3|20
1650533410000|2022-04-21 09:30:10|8358.5|8357.6|8358.4|8357.5|8358.6|8357.7|8358.1|8357.2|19
1650533420000|2022-04-21 09:30:20|8358.5|8357.6|8358.7|8357.8|8358.9|8358|8358.5|8357.6|10
1650533430000|2022-04-21 09:30:30|8358.8|8357.9|8358.6|8357.7|8358.8|8357.9|8358.5|8357.6|10
1650533440000|2022-04-21 09:30:40|8358.8|8357.3|8359.2|8358.3|8359.2|8358.3|8358.5|8357.3|18
1650533450000|2022-04-21 09:30:50|8359.1|8358.2|8359.3|8358.4|8359.5|8358.4|8359.1|8357.9|12
1650533460000|2022-04-21 09:31:00|8359.2|8358.3|8359.2|8358.3|8359.6|8358.5|8359.2|8358.1|9
1650533470000|2022-04-21 09:31:10|8359.1|8358.2|8358.2|8357.3|8359.2|8358.3|8358.2|8357.1|16
1650533480000|2022-04-21 09:31:20|8358.3|8357.4|8358.1|8357.2|8358.6|8357.4|8358.1|8357|13
1650533490000|2022-04-21 09:31:30|8358|8357.1|8357.9|8357|8358.1|8357.2|8357.8|8356.9|8
1650533500000|2022-04-21 09:31:40|8358.3|8357.4|8358.1|8357.2|8358.3|8357.4|8358.1|8357.2|11
1650533510000|2022-04-21 09:31:50|8358.2|8357.3|8358.1|8357.2|8358.5|8357.5|8358|8357|21
1650533520000|2022-04-21 09:32:00|8358.2|8357.3|8358.3|8357.4|8358.4|8357.5|8358.2|8357.3|4
1650533530000|2022-04-21 09:32:10|8358.5|8357.6|8358.8|8357.9|8358.8|8357.9|8358.5|8357.6|6
1650533540000|2022-04-21 09:32:20|8358.7|8357.8|8359.2|8358.3|8359.2|8358.3|8358.7|8357.8|18
1650533550000|2022-04-21 09:32:30|8359.3|8358.4|8359|8358.1|8359.4|8358.5|8358.9|8358|15
1650533560000|2022-04-21 09:32:40|8359.1|8358.2|8359.1|8358.2|8359.1|8358.2|8359|8358.1|5
1650533570000|2022-04-21 09:32:50|8359|8358.1|8359|8358.1|8359.1|8358.2|8358.9|8358|4
1650533580000|2022-04-21 09:33:00|8358.9|8358|8358.6|8357.7|8358.9|8358|8358.6|8357.7|10
1650533590000|2022-04-21 09:33:10|8358.5|8357.6|8358.4|8357.5|8358.5|8357.6|8358.3|8357.4|8
1650533600000|2022-04-21 09:33:20|8358.3|8357.4|8358.7|8357.8|8358.7|8357.8|8358.3|8357.4|19
1650533610000|2022-04-21 09:33:30|8358.6|8357.7|8358.4|8357.5|8358.6|8357.7|8358.3|8357.4|10
1650533620000|2022-04-21 09:33:40|8358.3|8357.4|8357.8|8356.3|8358.3|8357.4|8357.4|8356.3|20
1650533630000|2022-04-21 09:33:50|8357.4|8356.5|8357.6|8356.7|8358|8357|8357.4|8356.2|26
1650533640000|2022-04-21 09:34:00|8357.5|8356.6|8357.5|8356.6|8357.8|8356.7|8357.2|8356.2|18
1650533650000|2022-04-21 09:34:10|8357.4|8356.5|8357.4|8356.5|8357.5|8356.6|8357.4|8356.5|7
1650533660000|2022-04-21 09:34:20|8357.3|8356.4|8357.2|8356.3|8357.7|8356.5|8357.1|8356.2|6
1650533670000|2022-04-21 09:34:30|8357.1|8356.2|8356.8|8355.9|8357.1|8356.2|8356.7|8355.6|16
1650533680000|2022-04-21 09:34:40|8356.7|8355.8|8356.3|8355.4|8356.7|8355.8|8356.3|8355.4|7
1650533690000|2022-04-21 09:34:50|8356.4|8355.5|8356.3|8355.4|8356.6|8355.7|8355.7|8354.8|24
1650533700000|2022-04-21 09:35:00|8356.2|8355.3|8357.2|8356.3|8357.5|8356.4|8356.2|8355.3|25
1650533710000|2022-04-21 09:35:10|8357.1|8356.2|8356.9|8356|8357.6|8356.7|8356.9|8355.7|21
1650533720000|2022-04-21 09:35:20|8357.2|8355.7|8357.8|8356.9|8358.1|8356.9|8356.8|8355.6|17
1650533730000|2022-04-21 09:35:30|8357.7|8356.8|8358.1|8356.6|8358.1|8357.2|8357.7|8356.6|13
1650533740000|2022-04-21 09:35:40|8358.2|8356.7|8357.4|8356.5|8358.2|8357.1|8357.3|8356.4|10
1650533750000|2022-04-21 09:35:50|8357.3|8356.4|8357|8356.1|8357.5|8356.5|8357|8356|11
1650533760000|2022-04-21 09:36:00|8357.1|8356.2|8357.2|8356.3|8357.2|8356.3|8356.9|8356|12
1650533770000|2022-04-21 09:36:10|8357.3|8356.4|8357.2|8356.3|8357.3|8356.4|8357.2|8356.3|4
1650533780000|2022-04-21 09:36:20|8357|8356.1|8356.3|8355.4|8357.1|8356.2|8356.3|8355.4|19
1650533790000|2022-04-21 09:36:30|8356.4|8355.5|8356.5|8355.6|8356.5|8355.6|8356.2|8355.3|13
1650533800000|2022-04-21 09:36:40|8356.6|8355.7|8357.1|8356.2|8357.1|8356.2|8356.6|8355.7|10
1650533810000|2022-04-21 09:36:50|8357.2|8356.3|8357.4|8356.5|8357.6|8356.7|8357.2|8356.3|15
1650533820000|2022-04-21 09:37:00|8357.2|8356.3|8357.4|8356.5|8357.5|8356.6|8357.1|8356.2|11
1650533830000|2022-04-21 09:37:10|8357.5|8356.6|8357.5|8356.6|8357.6|8356.7|8357.3|8356.4|9
1650533840000|2022-04-21 09:37:20|8357.6|8356.7|8357.4|8356.5|8357.8|8356.9|8357.3|8356.4|16
1650533850000|2022-04-21 09:37:30|8357.5|8356.6|8357.3|8356.4|8357.5|8356.6|8357.2|8356.3|19
1650533860000|2022-04-21 09:37:40|8357.2|8356.3|8357.2|8356.3|8357.4|8356.5|8357|8355.9|21
1650533870000|2022-04-21 09:37:50|8357.3|8356.4|8357.2|8356.3|8357.6|8356.7|8357.1|8356.2|22
1650533880000|2022-04-21 09:38:00|8357.1|8356.2|8357.2|8356.3|8357.3|8356.4|8357.1|8356.2|10
1650533890000|2022-04-21 09:38:10|8357.1|8356.2|8357|8356.1|8357.1|8356.2|8356.9|8356|10
1650533900000|2022-04-21 09:38:20|8356.9|8356|8356.9|8356|8357|8356.1|8356.9|8356|11
1650533910000|2022-04-21 09:38:30|8356.8|8355.9|8356.4|8355.5|8356.8|8355.9|8356.3|8355.4|9
1650533920000|2022-04-21 09:38:40|8356.5|8355.6|8356.4|8355.5|8356.9|8356|8356.4|8355.5|11
1650533930000|2022-04-21 09:38:50|8356.5|8355.6|8356.3|8355.4|8356.6|8355.7|8356.3|8355.4|17
1650533940000|2022-04-21 09:39:00|8356.4|8355.5|8356.3|8355.4|8356.6|8355.7|8356.2|8355.3|17
1650533950000|2022-04-21 09:39:10|8356.4|8355.5|8355.8|8354.9|8356.4|8355.5|8355.7|8354.8|15
1650533960000|2022-04-21 09:39:20|8355.9|8355|8355.8|8354.9|8355.9|8355|8355.6|8354.7|11
1650533970000|2022-04-21 09:39:30|8355.7|8354.8|8355.1|8354.2|8355.7|8354.8|8355|8354.1|10
1650533980000|2022-04-21 09:39:40|8355|8354.1|8355.1|8354.2|8355.4|8354.5|8355|8354.1|9
1650533990000|2022-04-21 09:39:50|8355|8354.1|8354.8|8353.9|8355.1|8354.2|8354.7|8353.8|22
1650534000000|2022-04-21 09:40:00|8354.7|8353.8|8355|8354.1|8355.2|8354.3|8354.6|8353.7|16
1650534010000|2022-04-21 09:40:10|8354.9|8354|8355|8354.1|8355.3|8354.4|8354.8|8353.9|22
1650534020000|2022-04-21 09:40:20|8354.9|8354|8355.5|8354.6|8355.5|8354.6|8354.8|8353.9|21
1650534030000|2022-04-21 09:40:30|8355.4|8354.5|8355.6|8354.7|8355.7|8354.8|8355.4|8354.5|14
1650534040000|2022-04-21 09:40:40|8355.5|8354.6|8355.8|8354.9|8355.8|8354.9|8355.5|8354.6|3
1650534050000|2022-04-21 09:40:50|8355.7|8354.8|8355.9|8355|8356.2|8355.2|8355.4|8354.5|21
1650534060000|2022-04-21 09:41:00|8355.8|8354.9|8355.5|8354.6|8356|8355.1|8355.5|8354.6|24
1650534070000|2022-04-21 09:41:10|8355.4|8354.5|8355.9|8355|8356|8355.1|8355.4|8354.5|21
1650534080000|2022-04-21 09:41:20|8355.7|8354.8|8355.9|8355|8356.1|8355|8355.5|8354.5|22
1650534090000|2022-04-21 09:41:30|8356|8355.1|8355.8|8354.9|8356|8355.1|8355.7|8354.8|7
1650534100000|2022-04-21 09:41:40|8355.7|8354.8|8355.7|8354.8|8355.8|8354.9|8355.7|8354.8|11
1650534110000|2022-04-21 09:41:50|8355.6|8354.7|8355.6|8354.7|8355.7|8354.8|8355.5|8354.6|9
1650534120000|2022-04-21 09:42:00|8355.5|8354.6|8355.8|8354.9|8356.2|8354.9|8355.5|8354.6|11
1650534130000|2022-04-21 09:42:10|8355.7|8354.8|8356.3|8354.8|8356.3|8355.1|8355.6|8354.7|15
1650534140000|2022-04-21 09:42:20|8356.4|8354.9|8355.7|8354.8|8356.4|8355.2|8355.6|8354.7|20
1650534150000|2022-04-21 09:42:30|8355.6|8354.7|8355.7|8354.8|8355.9|8355|8355.6|8354.7|9
1650534160000|2022-04-21 09:42:40|8355.6|8354.7|8355|8354.1|8355.6|8354.7|8354.9|8353.8|10
1650534170000|2022-04-21 09:42:50|8354.9|8354|8354.6|8353.7|8355.2|8354|8354.6|8353.6|9
1650534180000|2022-04-21 09:43:00|8354.7|8353.8|8354.7|8353.8|8354.7|8353.8|8354.2|8353.3|20
1650534190000|2022-04-21 09:43:10|8354.6|8353.7|8354.5|8353.6|8354.6|8353.7|8354.5|8353.6|6
1650534200000|2022-04-21 09:43:20|8354.2|8353.3|8354.4|8353.5|8354.5|8353.6|8354|8352.8|16
1650534210000|2022-04-21 09:43:30|8354.5|8353.6|8353.9|8353|8354.5|8353.6|8353.7|8352.6|13
1650534220000|2022-04-21 09:43:40|8354|8353.1|8353.7|8352.8|8354|8353.1|8353.7|8352.8|5
1650534230000|2022-04-21 09:43:50|8353.8|8352.9|8353.6|8352.7|8354.1|8352.9|8353.6|8352.5|14
1650534240000|2022-04-21 09:44:00|8353.7|8352.8|8353.9|8353|8354.2|8353.3|8353.7|8352.8|19
1650534250000|2022-04-21 09:44:10|8353.8|8352.9|8353.8|8352.9|8354.2|8353.3|8353.7|8352.7|23
1650534260000|2022-04-21 09:44:20|8353.9|8353|8354.2|8353.3|8354.2|8353.3|8353.8|8352.9|15
1650534270000|2022-04-21 09:44:30|8354.1|8353.2|8354|8353.1|8354.2|8353.3|8354|8353.1|7
1650534280000|2022-04-21 09:44:40|8354.1|8353.2|8354|8353.1|8354.2|8353.2|8353.9|8352.7|15
1650534290000|2022-04-21 09:44:50|8353.9|8353|8353.9|8353|8354|8353.1|8353.8|8352.9|11
1650534300000|2022-04-21 09:45:00|8353.8|8352.9|8353.5|8352.6|8354.1|8352.9|8353.4|8352.5|22
1650534310000|2022-04-21 09:45:10|8353.6|8352.7|8353.6|8352.7|8353.6|8352.7|8353.4|8352.5|13
1650534320000|2022-04-21 09:45:20|8353.8|8352.9|8353.4|8352.5|8354|8353.1|8353.4|8352.5|21
1650534330000|2022-04-21 09:45:30|8353.3|8352.4|8353.9|8353|8354|8353.1|8353.3|8352.4|16
1650534340000|2022-04-21 09:45:40|8353.8|8352.9|8354.3|8353.4|8354.4|8353.5|8353.7|8352.8|18
1650534350000|2022-04-21 09:45:50|8354.2|8353.3|8354.2|8353.3|8354.3|8353.4|8354.1|8353.2|14
1650534360000|2022-04-21 09:46:00|8354|8353.1|8353.9|8353|8354.1|8353.2|8353.6|8352.7|12
1650534370000|2022-04-21 09:46:10|8353.8|8352.9|8353.9|8353|8353.9|8353|8353.8|8352.9|4
1650534380000|2022-04-21 09:46:20|8353.8|8352.9|8353.9|8352.4|8354|8352.9|8353.4|8352.3|16
1650534390000|2022-04-21 09:46:30|8353.8|8352.3|8353.1|8352.2|8353.8|8352.8|8353|8352.1|13
1650534400000|2022-04-21 09:46:40|8353|8352.1|8353.1|8352.2|8353.1|8352.2|8353|8352.1|2
1650534410000|2022-04-21 09:46:50|8353|8352.1|8353.1|8351.6|8353.2|8352.3|8352.8|8351.6|19
1650534420000|2022-04-21 09:47:00|8353.2|8351.7|8352.4|8351.5|8353.2|8352|8352.4|8351.5|12
1650534430000|2022-04-21 09:47:10|8352.5|8351.6|8352.4|8351.5|8352.8|8351.7|8352.3|8351.1|19
1650534440000|2022-04-21 09:47:20|8352.3|8351.4|8352.7|8351.8|8352.8|8351.9|8352.2|8351|12
1650534450000|2022-04-21 09:47:30|8352.8|8351.9|8353.4|8352.5|8353.4|8352.5|8352.7|8351.6|17
1650534460000|2022-04-21 09:47:40|8353.2|8352.3|8352.3|8351.4|8353.3|8352.4|8352.3|8351.3|28
1650534470000|2022-04-21 09:47:50|8352.4|8351.5|8352.6|8351.7|8352.8|8351.7|8352|8350.9|25
1650534480000|2022-04-21 09:48:00|8352.5|8351.6|8352.4|8351.5|8353|8351.8|8352.4|8351.1|22
1650534490000|2022-04-21 09:48:10|8352.5|8351.6|8352.9|8351.4|8353|8351.7|8352.4|8351.3|17
1650534500000|2022-04-21 09:48:20|8352.8|8351.3|8352.3|8351.4|8353|8351.8|8352.2|8351.3|20
1650534510000|2022-04-21 09:48:30|8352.5|8351|8352|8351.1|8352.7|8351.5|8351.9|8350.7|22
1650534520000|2022-04-21 09:48:40|8352.3|8350.8|8352.1|8350.6|8352.3|8350.9|8351.7|8350.5|14
1650534530000|2022-04-21 09:48:50|8352|8350.5|8351.7|8350.8|8352|8350.9|8351.5|8350.3|17
1650534540000|2022-04-21 09:49:00|8351.8|8350.9|8352.5|8351|8352.6|8351.2|8351.8|8350.9|12
1650534550000|2022-04-21 09:49:10|8352.6|8351.1|8352.4|8350.9|8352.6|8351.3|8352|8350.9|12
1650534560000|2022-04-21 09:49:20|8352.5|8351|8353.1|8351.6|8353.1|8352|8352.5|8351|14
1650534570000|2022-04-21 09:49:30|8352.8|8351.9|8352.6|8351.7|8353.3|8352.3|8352.5|8351.5|29
1650534580000|2022-04-21 09:49:40|8352.5|8351.6|8352.6|8351.7|8352.7|8351.8|8352.5|8351.6|6
1650534590000|2022-04-21 09:49:50|8352.7|8351.8|8352.4|8351.5|8352.7|8351.8|8352.3|8351.4|14
1650534600000|2022-04-21 09:50:00|8352.3|8351.4|8352.3|8351.4|8352.5|8351.6|8352.3|8351.4|6
1650534610000|2022-04-21 09:50:10|8352.4|8351.5|8352.5|8351|8352.8|8351.6|8352.1|8350.9|20
1650534620000|2022-04-21 09:50:20|8352.6|8351.1|8352|8351.1|8352.6|8351.5|8351.9|8350.8|19
1650534630000|2022-04-21 09:50:30|8352.5|8351|8353.4|8351.9|8353.4|8352.3|8352.3|8351|30
1650534640000|2022-04-21 09:50:40|8353.1|8352.2|8353.6|8352.7|8353.7|8352.8|8353.1|8352|28
1650534650000|2022-04-21 09:50:50|8353.5|8352.6|8354.1|8353.2|8354.1|8353.2|8353.3|8352.4|13
1650534660000|2022-04-21 09:51:00|8354|8353.1|8353.8|8352.9|8354|8353.1|8353.5|8352.6|21
1650534670000|2022-04-21 09:51:10|8353.7|8352.8|8354|8353.1|8354.1|8353.2|8353.7|8352.8|14
1650534680000|2022-04-21 09:51:20|8353.9|8353|8353.6|8352.7|8354.1|8353.1|8353.6|8352.4|15
1650534690000|2022-04-21 09:51:30|8353.5|8352.6|8353.6|8352.7|8353.7|8352.7|8353.3|8352.1|22
1650534700000|2022-04-21 09:51:40|8353.5|8352.6|8353.6|8352.7|8353.7|8352.8|8353.5|8352.6|10
1650534710000|2022-04-21 09:51:50|8353.5|8352.6|8353.2|8352.3|8353.7|8352.8|8353.1|8352.2|13
1650534720000|2022-04-21 09:52:00|8353.1|8352.2|8352.9|8352|8353.3|8352.4|8352.8|8351.9|17
1650534730000|2022-04-21 09:52:10|8353.3|8351.8|8353.5|8352.6|8353.5|8352.6|8353.2|8351.8|16
1650534740000|2022-04-21 09:52:20|8353.4|8352.5|8353.9|8353|8354.1|8353.2|8353.3|8352.4|16
1650534750000|2022-04-21 09:52:30|8353.8|8352.9|8353.7|8352.8|8353.9|8353|8353.7|8352.8|4
1650534760000|2022-04-21 09:52:40|8353.6|8352.7|8352.9|8352|8353.6|8352.7|8352.6|8351.7|28
1650534770000|2022-04-21 09:52:50|8352.8|8351.9|8353.4|8351.9|8353.5|8352.5|8352.8|8351.9|19
1650534780000|2022-04-21 09:53:00|8352.9|8352|8353|8352.1|8353.3|8352.4|8352.9|8351.7|17
1650534790000|2022-04-21 09:53:10|8353.1|8352.2|8353.3|8352.4|8353.5|8352.5|8353.1|8351.9|9
1650534800000|2022-04-21 09:53:20|8353.1|8352.2|8353.1|8352.2|8353.3|8352.4|8352.9|8352|14
1650534810000|2022-04-21 09:53:30|8353.2|8352.3|8353.2|8352.3|8353.2|8352.3|8353.1|8352.2|7
1650534820000|2022-04-21 09:53:40|8353.1|8352.2|8353|8352.1|8353.2|8352.3|8352.8|8351.9|11
1650534830000|2022-04-21 09:53:50|8352.9|8352|8352.8|8351.9|8352.9|8352|8352.8|8351.9|6
1650534840000|2022-04-21 09:54:00|8352.7|8351.8|8352.8|8351.9|8352.9|8352|8352.7|8351.8|12
1650534850000|2022-04-21 09:54:10|8352.9|8352|8352.9|8352|8353.4|8352.2|8352.9|8351.9|7
1650534860000|2022-04-21 09:54:20|8353|8352.1|8352.6|8351.7|8353.1|8352.2|8352.5|8351.4|15
1650534870000|2022-04-21 09:54:30|8352.5|8351.6|8352.6|8351.7|8352.8|8351.7|8352.4|8351.2|6
1650534880000|2022-04-21 09:54:40|8352.5|8351.6|8352.4|8351.5|8352.8|8351.8|8352.3|8351.3|16
1650534890000|2022-04-21 09:54:50|8352.3|8351.4|8352.4|8351.5|8352.5|8351.6|8352.3|8351.4|8
1650534900000|2022-04-21 09:55:00|8352.5|8351.6|8352.4|8351.5|8352.8|8351.7|8352.3|8351.2|17
1650534910000|2022-04-21 09:55:10|8352.5|8351.6|8353|8352.1|8353|8352.1|8352.4|8351.5|8
1650534920000|2022-04-21 09:55:20|8352.9|8352|8353.1|8352.2|8353.6|8352.5|8352.9|8352|12
1650534930000|2022-04-21 09:55:30|8353.4|8351.9|8353.5|8352|8353.5|8352.3|8353|8351.8|15
1650534940000|2022-04-21 09:55:40|8353.6|8352.1|8353.4|8352.5|8353.7|8352.6|8353.3|8352|10
1650534950000|2022-04-21 09:55:50|8353.3|8352.4|8353.3|8352.4|8353.5|8352.6|8353.3|8352.4|8
1650534960000|2022-04-21 09:56:00|8353.4|8352.5|8353.3|8352.4|8353.4|8352.5|8353.2|8352.3|9
1650534970000|2022-04-21 09:56:10|8353.4|8352.5|8353.9|8353|8353.9|8353|8353.4|8352.5|12
1650534980000|2022-04-21 09:56:20|8353.8|8352.9|8354.3|8353.4|8354.4|8353.5|8353.8|8352.9|10
1650534990000|2022-04-21 09:56:30|8354.2|8353.3|8353.9|8353|8354.3|8353.4|8353.9|8353|13
1650535000000|2022-04-21 09:56:40|8354|8353.1|8353.8|8352.9|8354.2|8353.1|8353.3|8352.3|25
1650535010000|2022-04-21 09:56:50|8353.9|8353|8353.6|8352.7|8353.9|8353|8353.5|8352.6|7
1650535020000|2022-04-21 09:57:00|8353.5|8352.6|8353.8|8352.9|8353.8|8352.9|8353.5|8352.6|6
1650535030000|2022-04-21 09:57:10|8353.7|8352.8|8354.1|8353.2|8354.3|8353.2|8353.7|8352.8|6
1650535040000|2022-04-21 09:57:20|8354.2|8353.3|8354.1|8353.2|8354.2|8353.3|8354|8353.1|8
1650535050000|2022-04-21 09:57:30|8354.2|8353.3|8354.6|8353.7|8354.6|8353.7|8354.2|8353.3|11
1650535060000|2022-04-21 09:57:40|8354.5|8353.6|8354.7|8353.8|8354.7|8353.8|8354.5|8353.6|5
1650535070000|2022-04-21 09:57:50|8354.4|8353.5|8354.3|8353.4|8354.5|8353.6|8354.2|8353.3|9
1650535080000|2022-04-21 09:58:00|8354.2|8353.3|8354.1|8353.2|8354.4|8353.3|8354|8352.9|10
1650535090000|2022-04-21 09:58:10|8354|8353.1|8354.2|8353.3|8354.2|8353.3|8354|8353.1|13
1650535100000|2022-04-21 09:58:20|8354.3|8353.4|8354.3|8353.4|8354.4|8353.5|8354.1|8353.2|19
1650535110000|2022-04-21 09:58:30|8354.4|8353.5|8355.1|8354.2|8355.1|8354.2|8354.4|8353.5|12
1650535120000|2022-04-21 09:58:40|8355|8354.1|8355|8354.1|8355.1|8354.2|8354.9|8354|16
1650535130000|2022-04-21 09:58:50|8355.1|8354.2|8354.8|8353.9|8355.1|8354.2|8354.8|8353.9|9
1650535140000|2022-04-21 09:59:00|8354.9|8354|8354.7|8353.8|8355|8354.1|8354.7|8353.8|13
1650535150000|2022-04-21 09:59:10|8354.8|8353.9|8354.7|8353.8|8355|8354.1|8354.7|8353.8|10
1650535160000|2022-04-21 09:59:20|8354.8|8353.9|8355|8354.1|8355.1|8354.2|8354.7|8353.8|9
1650535170000|2022-04-21 09:59:30|8355.1|8354.2|8355.1|8354.2|8355.2|8354.3|8355|8354.1|5
1650535180000|2022-04-21 09:59:40|8355|8354.1|8355.1|8354.2|8355.2|8354.3|8355|8354.1|10
1650535190000|2022-04-21 09:59:50|8355|8354.1|8355.1|8354.2|8355.2|8354.3|8355|8354.1|5
1650535200000|2022-04-21 10:00:00|8355.2|8354.3|8354.6|8353.7|8355.2|8354.3|8354.5|8353.6|7
1650535210000|2022-04-21 10:00:10|8354.5|8353.6|8354.7|8353.8|8354.8|8353.9|8354.4|8353.5|23
1650535220000|2022-04-21 10:00:20|8354.8|8353.9|8354.9|8354|8354.9|8354|8354.7|8353.8|10
1650535230000|2022-04-21 10:00:30|8354.8|8353.9|8355|8354.1|8355.4|8354.5|8354.8|8353.9|21
1650535240000|2022-04-21 10:00:40|8355.1|8354.2|8355.5|8354.6|8355.7|8354.8|8354.9|8354|21
1650535250000|2022-04-21 10:00:50|8355.4|8354.5|8355.4|8354.5|8355.5|8354.6|8355.3|8354.4|6
1650535260000|2022-04-21 10:01:00|8355.5|8354.6|8355|8354.1|8355.5|8354.6|8354.9|8354|17
1650535270000|2022-04-21 10:01:10|8355.2|8354.3|8356|8355.1|8356|8355.1|8354.7|8353.8|19
1650535280000|2022-04-21 10:01:20|8356.1|8355.2|8356.3|8355.4|8356.6|8355.7|8356|8355.1|23
1650535290000|2022-04-21 10:01:30|8356.2|8355.3|8356.3|8355.4|8356.4|8355.5|8356.1|8355.2|10
1650535300000|2022-04-21 10:01:40|8356.4|8355.5|8356.5|8355.6|8356.7|8355.8|8356.3|8355.4|12
1650535310000|2022-04-21 10:01:50|8356.4|8355.5|8356.4|8355.5|8356.5|8355.6|8356.4|8355.5|3
1650535320000|2022-04-21 10:02:00|8356.8|8355.9|8356.4|8355.5|8356.9|8356|8356.4|8355.5|20
1650535330000|2022-04-21 10:02:10|8356.5|8355.6|8356.8|8355.9|8356.9|8356|8356.5|8355.6|9
1650535340000|2022-04-21 10:02:20|8356.9|8356|8356.8|8355.9|8356.9|8356|8356.8|8355.9|6
1650535350000|2022-04-21 10:02:30|8356.9|8356|8356.8|8355.9|8357|8356.1|8356.7|8355.8|11
1650535360000|2022-04-21 10:02:40|8356.9|8356|8357.1|8356.2|8357.1|8356.2|8356.8|8355.9|8
1650535370000|2022-04-21 10:02:50|8357|8356.1|8356.5|8355.6|8357|8356.1|8356.5|8355.6|15
1650535380000|2022-04-21 10:03:00|8356.6|8355.7|8356.2|8355.3|8356.6|8355.7|8356.1|8355.2|15
1650535390000|2022-04-21 10:03:10|8356.3|8355.4|8355.8|8354.9|8356.3|8355.4|8355.8|8354.7|19
1650535400000|2022-04-21 10:03:20|8355.9|8355|8356|8355.1|8356.1|8355.2|8355.8|8354.9|12
1650535410000|2022-04-21 10:03:30|8356.3|8354.8|8355.9|8355|8356.4|8355.2|8355.9|8354.7|19
1650535420000|2022-04-21 10:03:40|8356|8355.1|8356.3|8355.4|8356.7|8355.5|8355.9|8355|16
1650535430000|2022-04-21 10:03:50|8356.4|8355.5|8356.1|8355.2|8356.4|8355.5|8355.9|8354.8|9
1650535440000|2022-04-21 10:04:00|8356|8355.1|8355.8|8354.9|8356.2|8355.1|8355.6|8354.4|21
1650535450000|2022-04-21 10:04:10|8355.9|8355|8355.7|8354.8|8356.2|8355.1|8355.7|8354.7|12
1650535460000|2022-04-21 10:04:20|8355.8|8354.9|8355.7|8354.8|8355.8|8354.9|8355.6|8354.7|4
1650535470000|2022-04-21 10:04:30|8355.8|8354.9|8355.7|8354.8|8355.8|8354.9|8355.7|8354.8|8
1650535480000|2022-04-21 10:04:40|8355.8|8354.9|8355.6|8354.7|8355.8|8354.9|8355.6|8354.7|6
1650535490000|2022-04-21 10:04:50|8355.5|8354.6|8355.2|8354.3|8355.5|8354.6|8355.2|8354.3|4
1650535500000|2022-04-21 10:05:00|8355.3|8354.4|8354.6|8353.7|8356|8354.6|8354.6|8353.7|25
1650535510000|2022-04-21 10:05:10|8354.7|8353.8|8353.5|8352.6|8355.1|8353.8|8353.4|8352.3|19
1650535520000|2022-04-21 10:05:20|8353.4|8352.5|8353.2|8352.3|8353.5|8352.6|8352.8|8351.7|26
1650535530000|2022-04-21 10:05:30|8353|8352.1|8352.4|8351.5|8353.6|8352.7|8352.2|8351.3|31
1650535540000|2022-04-21 10:05:40|8352.5|8351.6|8352.3|8351.4|8352.9|8351.7|8352.2|8351.2|21
1650535550000|2022-04-21 10:05:50|8352.2|8351.3|8352.4|8351.5|8352.6|8351.6|8352.2|8351.1|17
1650535560000|2022-04-21 10:06:00|8352.8|8351.9|8352.9|8352|8353.2|8352.3|8352.8|8351.9|23
1650535570000|2022-04-21 10:06:10|8352.7|8351.8|8352.3|8350.8|8352.7|8351.8|8352|8350.8|18
1650535580000|2022-04-21 10:06:20|8352.2|8350.7|8351.3|8350.4|8352.4|8351.2|8351.1|8350.2|19
1650535590000|2022-04-21 10:06:30|8351.2|8350.3|8350.8|8349.9|8351.3|8350.4|8350.8|8349.9|21
1650535600000|2022-04-21 10:06:40|8350.7|8349.8|8350.6|8349.7|8351|8349.9|8350.4|8349.2|19
1650535610000|2022-04-21 10:06:50|8350.4|8349.5|8350.6|8349.7|8351|8349.9|8350.3|8349.4|24
1650535620000|2022-04-21 10:07:00|8350.5|8349.6|8349.4|8348.5|8350.6|8349.7|8349.4|8348.4|35
1650535630000|2022-04-21 10:07:10|8349.3|8348.4|8349.1|8348.2|8349.7|8348.6|8349|8347.7|21
1650535640000|2022-04-21 10:07:20|8349|8348.1|8349.4|8348.5|8349.6|8348.7|8348.9|8348|17
1650535650000|2022-04-21 10:07:30|8349.5|8348.6|8349.9|8349|8350.1|8349|8349.3|8348.2|31
1650535660000|2022-04-21 10:07:40|8349.8|8348.9|8349.6|8348.1|8350|8349.1|8349.4|8348.1|27
1650535670000|2022-04-21 10:07:50|8349.7|8348.2|8349.3|8348.4|8349.7|8348.5|8349.3|8348|12
1650535680000|2022-04-21 10:08:00|8349.4|8348.5|8349|8348.1|8349.5|8348.6|8349|8348.1|20
1650535690000|2022-04-21 10:08:10|8349.1|8348.2|8349.2|8347.7|8349.2|8348.2|8348.8|8347.6|9
1650535700000|2022-04-21 10:08:20|8349.1|8347.6|8348.7|8347.8|8349.2|8348|8348.7|8347.6|14
1650535710000|2022-04-21 10:08:30|8348.8|8347.9|8349.1|8347.6|8349.1|8348|8348.7|8347.5|9
1650535720000|2022-04-21 10:08:40|8349|8347.5|8348.3|8347.4|8349|8347.8|8348.2|8347.3|11
1650535730000|2022-04-21 10:08:50|8348.1|8347.2|8348.3|8347.4|8348.9|8347.7|8348.1|8347.2|13
1650535740000|2022-04-21 10:09:00|8348.2|8347.3|8348.2|8347.3|8348.3|8347.4|8348.2|8347.3|11
1650535750000|2022-04-21 10:09:10|8348.3|8347.4|8348.3|8347.4|8348.3|8347.4|8348.1|8347.2|11
1650535760000|2022-04-21 10:09:20|8348.4|8347.5|8348.2|8347.3|8348.8|8347.9|8348.2|8347.3|18
1650535770000|2022-04-21 10:09:30|8348|8347.1|8348.2|8347.3|8348.5|8347.4|8348|8347|14
1650535780000|2022-04-21 10:09:40|8348.3|8347.4|8348.3|8347.4|8348.4|8347.5|8348.1|8347.2|10
1650535790000|2022-04-21 10:09:50|8348.4|8347.5|8348.4|8347.5|8348.8|8347.9|8348.2|8347.3|21
1650535800000|2022-04-21 10:10:00|8348.3|8347.4|8348.3|8347.4|8348.3|8347.4|8347.9|8347|8
1650535810000|2022-04-21 10:10:10|8348.2|8347.3|8348.3|8347.4|8348.3|8347.4|8348.2|8347.3|4
1650535820000|2022-04-21 10:10:20|8348.2|8347.3|8348.1|8347.2|8348.3|8347.4|8348|8347.1|8
1650535830000|2022-04-21 10:10:30|8348.4|8346.9|8348.3|8347.4|8348.7|8347.5|8348.1|8346.9|7
1650535840000|2022-04-21 10:10:40|8348.2|8347.3|8348.2|8347.3|8348.6|8347.6|8348.1|8347.1|13
1650535850000|2022-04-21 10:10:50|8348.3|8347.4|8348.2|8347.3|8348.3|8347.4|8348.2|8347.3|2
1650535860000|2022-04-21 10:11:00|8348|8347.1|8347.8|8346.9|8348.2|8347.3|8347.8|8346.9|10
1650535870000|2022-04-21 10:11:10|8347.9|8347|8347.8|8346.9|8347.9|8347|8347.8|8346.9|2
1650535880000|2022-04-21 10:11:20|8347.7|8346.8|8347.6|8346.7|8347.7|8346.8|8347.5|8346.6|6
1650535890000|2022-04-21 10:11:30|8347.7|8346.8|8347.5|8346.6|8347.7|8346.8|8347.5|8346.6|3
1650535900000|2022-04-21 10:11:40|8347.4|8346.5|8347|8346.1|8347.4|8346.5|8347|8346.1|11
1650535910000|2022-04-21 10:11:50|8346.9|8346|8347|8346.1|8347.1|8346.2|8346.9|8346|6
1650535920000|2022-04-21 10:12:00|8347.1|8346.2|8347|8346.1|8347.1|8346.2|8346.9|8346|8
1650535930000|2022-04-21 10:12:10|8346.8|8345.9|8346.8|8345.9|8346.9|8346|8346.7|8345.8|8
1650535940000|2022-04-21 10:12:20|8346.9|8346|8346.9|8346|8347|8346.1|8346.9|8346|5
1650535950000|2022-04-21 10:12:30|8347|8346.1|8347.2|8346.3|8347.4|8346.5|8347|8346.1|11
1650535960000|2022-04-21 10:12:40|8347.3|8346.4|8346.8|8345.9|8347.3|8346.4|8346.8|8345.9|13
1650535970000|2022-04-21 10:12:50|8346.6|8345.7|8347.1|8345.6|8347.1|8346|8346.5|8345.6|15
1650535980000|2022-04-21 10:13:00|8346.8|8345.9|8346.7|8345.8|8347|8346.1|8346.6|8345.7|13
1650535990000|2022-04-21 10:13:10|8346.6|8345.7|8346.7|8345.8|8347.2|8346|8346.6|8345.5|16
1650536000000|2022-04-21 10:13:20|8346.8|8345.9|8346|8345.1|8346.8|8345.9|8345.9|8345|17
1650536010000|2022-04-21 10:13:30|8346.2|8345.3|8346.9|8346|8346.9|8346|8346.2|8345.3|13
1650536020000|2022-04-21 10:13:40|8346.8|8345.9|8347|8346.1|8347.1|8346.2|8346.8|8345.9|6
1650536030000|2022-04-21 10:13:50|8347.1|8346.2|8347.2|8346.3|8347.4|8346.3|8347.1|8345.8|9
1650536040000|2022-04-21 10:14:00|8347.1|8346.2|8347.2|8346.3|8347.2|8346.3|8347.1|8346.2|6
1650536050000|2022-04-21 10:14:10|8347.1|8346.2|8346.9|8346|8347.1|8346.2|8346.9|8346|3
1650536060000|2022-04-21 10:14:20|8346.8|8345.9|8346.9|8346|8347|8346.1|8346.8|8345.9|6
1650536070000|2022-04-21 10:14:30|8347|8346.1|8347.1|8346.2|8347.2|8346.3|8347|8346.1|8
1650536080000|2022-04-21 10:14:40|8347.2|8346.3|8347.2|8346.3|8347.2|8346.3|8347.1|8346.2|5
1650536090000|2022-04-21 10:14:50|8347.1|8346.2|8347.2|8346.3|8347.2|8346.3|8347.1|8346.2|4
1650536100000|2022-04-21 10:15:00|8347.1|8346.2|8347.3|8346.4|8347.3|8346.4|8346.8|8345.9|12
1650536110000|2022-04-21 10:15:10|8347.2|8346.3|8347.1|8346.2|8347.2|8346.3|8347|8346.1|10
1650536120000|2022-04-21 10:15:20|8347|8346.1|8346.1|8345.2|8347|8346.1|8345.9|8344.8|10
1650536130000|2022-04-21 10:15:30|8346|8345.1|8346.4|8345.5|8346.6|8345.7|8345.8|8344.9|22
1650536140000|2022-04-21 10:15:40|8346.5|8345.6|8346.7|8345.2|8346.7|8345.6|8345.9|8345|13
1650536150000|2022-04-21 10:15:50|8346.3|8345.4|8345.8|8344.9|8346.3|8345.4|8345.5|8344.6|17
1650536160000|2022-04-21 10:16:00|8345.9|8345|8346.4|8345.5|8346.5|8345.6|8345.9|8345|7
1650536170000|2022-04-21 10:16:10|8346.3|8345.4|8346.3|8345.4|8346.3|8345.4|8346.1|8345.2|7
1650536180000|2022-04-21 10:16:20|8346.2|8345.3|8347.2|8346.3|8347.2|8346.3|8346.2|8345.3|8
1650536190000|2022-04-21 10:16:30|8347.1|8346.2|8347.2|8346.3|8348|8346.7|8347|8346.1|20
1650536200000|2022-04-21 10:16:40|8347|8346.1|8347.2|8346.3|8347.4|8346.4|8347|8345.9|11
1650536210000|2022-04-21 10:16:50|8347.3|8346.4|8347|8346.1|8347.5|8346.6|8347|8345.9|19
1650536220000|2022-04-21 10:17:00|8347.1|8346.2|8347.1|8346.2|8347.5|8346.6|8346.8|8345.9|18
1650536230000|2022-04-21 10:17:10|8347|8346.1|8346.8|8345.9|8347.2|8346.3|8346.6|8345.7|18
1650536240000|2022-04-21 10:17:20|8346.7|8345.8|8345.7|8344.8|8346.8|8345.9|8345.7|8344.8|14
1650536250000|2022-04-21 10:17:30|8345.6|8344.7|8345.6|8344.7|8345.7|8344.8|8345.6|8344.7|11
1650536260000|2022-04-21 10:17:40|8345.5|8344.6|8346.1|8345.2|8346.1|8345.2|8345.5|8344.6|14
1650536270000|2022-04-21 10:17:50|8346.2|8345.3|8346.6|8345.1|8346.9|8345.7|8346.1|8345|16
1650536280000|2022-04-21 10:18:00|8346.5|8345|8345.7|8344.8|8346.5|8345.1|8345.7|8344.8|18
1650536290000|2022-04-21 10:18:10|8345.8|8344.9|8346|8345.1|8346|8345.1|8345.6|8344.7|10
1650536300000|2022-04-21 10:18:20|8345.9|8345|8345.9|8345|8346|8345.1|8345.7|8344.8|15
1650536310000|2022-04-21 10:18:30|8345.8|8344.9|8346.3|8345.4|8346.3|8345.4|8345.8|8344.9|4
1650536320000|2022-04-21 10:18:40|8346.4|8345.5|8345.9|8345|8346.4|8345.5|8345.9|8345|20
1650536330000|2022-04-21 10:18:50|8346|8345.1|8346|8345.1|8346.1|8345.2|8345.9|8345|7
1650536340000|2022-04-21 10:19:00|8345.9|8345|8345.6|8344.7|8346|8345.1|8345.5|8344.6|8
1650536350000|2022-04-21 10:19:10|8345.5|8344.6|8345.2|8344.3|8345.6|8344.7|8345.1|8344.2|8
1650536360000|2022-04-21 10:19:20|8345.1|8344.2|8345.3|8344.4|8345.3|8344.4|8345|8344.1|16
1650536370000|2022-04-21 10:19:30|8345.2|8344.3|8345|8344.1|8345.3|8344.4|8345|8344.1|4
1650536380000|2022-04-21 10:19:40|8345.1|8344.2|8345.5|8344.6|8345.5|8344.6|8344.9|8344|12
1650536390000|2022-04-21 10:19:50|8345.6|8344.7|8345.7|8344.8|8345.8|8344.9|8345.5|8344.6|11
1650536400000|2022-04-21 10:20:00|8345.5|8344.6|8344.9|8344|8345.5|8344.6|8344.7|8343.8|14
1650536410000|2022-04-21 10:20:10|8344.8|8343.9|8345.1|8344.2|8345.5|8344.6|8344.7|8343.8|28
1650536420000|2022-04-21 10:20:20|8345.2|8344.3|8345.4|8344.5|8345.4|8344.5|8345.2|8344.3|5
1650536430000|2022-04-21 10:20:30|8345.3|8344.4|8346|8344.5|8346|8344.9|8345.3|8344.4|15
1650536440000|2022-04-21 10:20:40|8346.1|8344.6|8346|8345.1|8346.1|8345.2|8345.7|8344.5|7
1650536450000|2022-04-21 10:20:50|8345.9|8345|8345.5|8344.6|8345.9|8345|8345.2|8344.3|23
1650536460000|2022-04-21 10:21:00|8345.6|8344.7|8345.2|8344.3|8345.7|8344.8|8345.2|8344.3|16
1650536470000|2022-04-21 10:21:10|8345.3|8344.4|8345.2|8344.3|8345.9|8345|8345.1|8344.2|16
1650536480000|2022-04-21 10:21:20|8345.1|8344.2|8345.7|8344.8|8345.7|8344.8|8345.1|8344.2|11
1650536490000|2022-04-21 10:21:30|8345.9|8345|8345.6|8344.7|8345.9|8345|8345.1|8343.9|26
1650536500000|2022-04-21 10:21:40|8345.5|8344.6|8345.4|8344.5|8345.6|8344.7|8344.6|8343.7|40
1650536510000|2022-04-21 10:21:50|8345.5|8344.6|8345.5|8344.6|8345.7|8344.8|8345.4|8344.5|17
1650536520000|2022-04-21 10:22:00|8345.4|8344.5|8345.7|8344.8|8346.1|8345|8345.4|8344.5|20
1650536530000|2022-04-21 10:22:10|8345.8|8344.9|8345.2|8344.3|8345.8|8344.9|8345.1|8344.2|15
1650536540000|2022-04-21 10:22:20|8345.1|8344.2|8345.3|8344.4|8345.7|8344.5|8345.1|8344.2|17
1650536550000|2022-04-21 10:22:30|8345.2|8344.3|8345.3|8344.4|8345.4|8344.5|8345.1|8344.2|15
1650536560000|2022-04-21 10:22:40|8345.4|8344.5|8345|8344.1|8345.6|8344.5|8344.7|8343.8|16
1650536570000|2022-04-21 10:22:50|8345.3|8343.8|8345.4|8344.5|8345.4|8344.5|8344.8|8343.8|19
1650536580000|2022-04-21 10:23:00|8345.5|8344.6|8345.5|8344.6|8345.5|8344.6|8345.3|8344.4|15
1650536590000|2022-04-21 10:23:10|8345.3|8344.4|8345.1|8344.2|8345.3|8344.4|8345|8344.1|12
1650536600000|2022-04-21 10:23:20|8345|8344.1|8344.9|8344|8345.1|8344.2|8344.9|8344|10
1650536610000|2022-04-21 10:23:30|8344.8|8343.9|8344.2|8343.3|8344.8|8343.9|8344.2|8343.3|15
1650536620000|2022-04-21 10:23:40|8344.1|8343.2|8343.5|8342.6|8344.1|8343.2|8343.5|8342.6|16
1650536630000|2022-04-21 10:23:50|8343.6|8342.7|8343.5|8342.6|8344.1|8342.8|8343.3|8342.3|21
1650536640000|2022-04-21 10:24:00|8343.6|8342.7|8343.1|8342.2|8343.6|8342.7|8342.8|8341.9|24
1650536650000|2022-04-21 10:24:10|8343|8342.1|8343|8342.1|8343.1|8342.2|8342.9|8342|8
1650536660000|2022-04-21 10:24:20|8342.9|8342|8342.8|8341.9|8343|8342.1|8342.7|8341.8|11
1650536670000|2022-04-21 10:24:30|8342.6|8341.7|8341.9|8341|8342.6|8341.7|8341.7|8340.6|29
1650536680000|2022-04-21 10:24:40|8342|8341.1|8342|8341.1|8342.2|8341.3|8341.8|8340.9|19
1650536690000|2022-04-21 10:24:50|8341.9|8341|8341.7|8340.8|8342.1|8341|8341.7|8340.6|9
1650536700000|2022-04-21 10:25:00|8341.8|8340.9|8342.1|8341.2|8342.1|8341.2|8341.7|8340.8|7
1650536710000|2022-04-21 10:25:10|8342.2|8341.3|8342.1|8341.2|8342.2|8341.3|8341.8|8340.9|18
1650536720000|2022-04-21 10:25:20|8342|8341.1|8342.4|8341.5|8342.7|8341.8|8342|8341.1|17
1650536730000|2022-04-21 10:25:30|8342.7|8341.2|8342.3|8341.4|8342.7|8341.7|8342.3|8341.2|8
1650536740000|2022-04-21 10:25:40|8342.2|8341.3|8342.3|8341.4|8342.6|8341.7|8342.2|8341.3|10
1650536750000|2022-04-21 10:25:50|8342.4|8341.5|8342.3|8341.4|8342.4|8341.5|8342|8341.1|14
1650536760000|2022-04-21 10:26:00|8342.4|8341.5|8343.2|8342.3|8343.3|8342.4|8342.4|8341.2|29
1650536770000|2022-04-21 10:26:10|8343.1|8342.2|8342.5|8341.6|8343.1|8342.2|8342.4|8341.5|13
1650536780000|2022-04-21 10:26:20|8342.7|8341.8|8343.2|8342.3|8343.2|8342.3|8342.6|8341.7|14
1650536790000|2022-04-21 10:26:30|8343.1|8342.2|8343|8342.1|8343.4|8342.5|8343|8342.1|12
1650536800000|2022-04-21 10:26:40|8343.1|8342.2|8342.8|8341.9|8343.1|8342.2|8342.8|8341.9|13
1650536810000|2022-04-21 10:26:50|8342.7|8341.8|8343.2|8342.3|8343.3|8342.4|8342.7|8341.8|14
1650536820000|2022-04-21 10:27:00|8343.1|8342.2|8343.1|8342.2|8343.3|8342.4|8343.1|8342.2|12
1650536830000|2022-04-21 10:27:10|8343.2|8342.3|8343.2|8342.3|8343.2|8342.3|8343.1|8342.2|11
1650536840000|2022-04-21 10:27:20|8343.1|8342.2|8342.1|8341.2|8343.1|8342.2|8342|8341.1|16
1650536850000|2022-04-21 10:27:30|8341.8|8340.9|8341.9|8341|8342.1|8341.2|8341.6|8340.7|19
1650536860000|2022-04-21 10:27:40|8342|8341.1|8341.7|8340.8|8342|8341.1|8341.6|8340.7|14
1650536870000|2022-04-21 10:27:50|8341.8|8340.9|8341.8|8340.9|8342.2|8341.3|8341.6|8340.7|21
1650536880000|2022-04-21 10:28:00|8341.7|8340.8|8341.6|8340.7|8341.7|8340.8|8341.5|8340.6|16
1650536890000|2022-04-21 10:28:10|8341.5|8340.6|8341.6|8340.7|8341.7|8340.8|8341.5|8340.6|14
1650536900000|2022-04-21 10:28:20|8341.5|8340.6|8341.6|8340.7|8341.8|8340.8|8341.5|8340.3|11
1650536910000|2022-04-21 10:28:30|8341.8|8340.3|8341.3|8340.4|8341.9|8340.7|8341.3|8340.3|8
1650536920000|2022-04-21 10:28:40|8341.4|8340.5|8342|8341.1|8342.6|8341.5|8341.4|8340.5|16
1650536930000|2022-04-21 10:28:50|8342.2|8341.3|8342.1|8341.2|8342.2|8341.3|8342|8341.1|4
1650536940000|2022-04-21 10:29:00|8342.2|8341.3|8341.8|8340.9|8342.2|8341.3|8341.7|8340.6|13
1650536950000|2022-04-21 10:29:10|8341.7|8340.8|8341.3|8339.8|8341.7|8340.8|8341.1|8339.8|13
1650536960000|2022-04-21 10:29:20|8341.4|8339.9|8341|8340.1|8341.6|8340.7|8341|8339.9|18
1650536970000|2022-04-21 10:29:30|8341.1|8340.2|8342|8340.5|8342|8340.8|8340.6|8339.7|27
1650536980000|2022-04-21 10:29:40|8341.8|8340.9|8341.8|8340.9|8342.2|8341.1|8341.7|8340.4|21
1650536990000|2022-04-21 10:29:50|8341.7|8340.8|8341.7|8340.8|8341.9|8341|8341.5|8340.2|16
1650537000000|2022-04-21 10:30:00|8341.6|8340.7|8341.3|8340.4|8341.6|8340.7|8341.2|8340.3|19
1650537010000|2022-04-21 10:30:10|8341.2|8340.3|8341.1|8340.2|8341.9|8340.7|8341.1|8340.2|17
1650537020000|2022-04-21 10:30:20|8341.2|8340.3|8340.6|8339.7|8341.2|8340.3|8340.6|8339.7|12
1650537030000|2022-04-21 10:30:30|8340.7|8339.8|8341.1|8340.2|8341.2|8340.3|8340.5|8339.6|12
1650537040000|2022-04-21 10:30:40|8341.2|8340.3|8341.1|8340.2|8341.2|8340.3|8340.9|8340|14
1650537050000|2022-04-21 10:30:50|8341.2|8340.3|8340.7|8339.8|8341.2|8340.3|8340.7|8339.5|14
1650537060000|2022-04-21 10:31:00|8341|8339.5|8341.2|8340.3|8341.2|8340.3|8340.8|8339.5|22
1650537070000|2022-04-21 10:31:10|8341.1|8340.2|8340.7|8339.8|8341.3|8340.3|8340.6|8339.7|24
1650537080000|2022-04-21 10:31:20|8340.6|8339.7|8340.1|8339.2|8340.7|8339.8|8340.1|8339.1|32
1650537090000|2022-04-21 10:31:30|8340.2|8339.3|8341.2|8339.7|8341.2|8340.1|8340.1|8339.2|24
1650537100000|2022-04-21 10:31:40|8340.9|8340|8340.6|8339.7|8341|8340.1|8340.5|8339.6|14
1650537110000|2022-04-21 10:31:50|8340.7|8339.8|8340.9|8340|8340.9|8340|8340.5|8339.6|20
1650537120000|2022-04-21 10:32:00|8341|8340.1|8340.6|8339.7|8341|8340.1|8340.4|8339.5|10
1650537130000|2022-04-21 10:32:10|8340.7|8339.8|8340.2|8339.3|8340.7|8339.8|8340.2|8339.3|14
1650537140000|2022-04-21 10:32:20|8340.3|8339.4|8340.2|8339.3|8340.4|8339.5|8340.2|8339.3|11
1650537150000|2022-04-21 10:32:30|8340.1|8339.2|8340|8339.1|8340.2|8339.3|8339.8|8338.9|13
1650537160000|2022-04-21 10:32:40|8340.1|8339.2|8340.5|8339|8340.6|8339.4|8340|8339|15
1650537170000|2022-04-21 10:32:50|8340.6|8339.1|8339.8|8338.9|8340.6|8339.4|8339.7|8338.6|14
1650537180000|2022-04-21 10:33:00|8339.7|8338.8|8339.3|8338.4|8339.9|8338.9|8339.2|8338.1|10
1650537190000|2022-04-21 10:33:10|8339.4|8338.5|8338.8|8337.9|8339.4|8338.5|8338.8|8337.9|12
1650537200000|2022-04-21 10:33:20|8338.9|8338|8338.7|8337.8|8338.9|8338|8338.5|8337.6|15
1650537210000|2022-04-21 10:33:30|8338.6|8337.7|8338|8337.1|8338.6|8337.7|8337.9|8337|14
1650537220000|2022-04-21 10:33:40|8337.9|8337|8337.9|8337|8337.9|8337|8337.8|8336.9|3
1650537230000|2022-04-21 10:33:50|8337.8|8336.9|8337.9|8337|8337.9|8337|8337.8|8336.9|4
1650537240000|2022-04-21 10:34:00|8337.6|8336.7|8337.2|8336.3|8337.6|8336.7|8336.9|8335.7|24
1650537250000|2022-04-21 10:34:10|8337.5|8336|8337.6|8336.7|8337.6|8336.7|8337|8336|14
1650537260000|2022-04-21 10:34:20|8337.5|8336.6|8338.1|8337.2|8338.1|8337.2|8337.5|8336.6|17
1650537270000|2022-04-21 10:34:30|8338|8337.1|8338.6|8337.7|8338.8|8337.9|8338|8337.1|14
1650537280000|2022-04-21 10:34:40|8338.7|8337.8|8339.1|8338.2|8339.2|8338.3|8338.7|8337.8|13
1650537290000|2022-04-21 10:34:50|8339.3|8338.4|8339.4|8338.5|8340.3|8339.4|8339.1|8338|27
1650537300000|2022-04-21 10:35:00|8339.3|8338.4|8339.3|8337.8|8339.6|8338.4|8338.9|8337.7|27
1650537310000|2022-04-21 10:35:10|8338.9|8338|8339.5|8338.6|8339.6|8338.7|8338.9|8337.7|27
1650537320000|2022-04-21 10:35:20|8339.6|8338.7|8339.7|8338.8|8339.7|8338.8|8339.5|8338.6|8
1650537330000|2022-04-21 10:35:30|8339.6|8338.7|8339.7|8338.8|8339.7|8338.8|8339.5|8338.6|10
1650537340000|2022-04-21 10:35:40|8339.6|8338.7|8339.8|8338.9|8340|8339|8339.5|8338.3|18
1650537350000|2022-04-21 10:35:50|8340|8339.1|8340|8339.1|8340.2|8339.3|8339.7|8338.8|21
1650537360000|2022-04-21 10:36:00|8339.9|8339|8340.5|8339|8340.5|8339.4|8339.9|8338.9|22
1650537370000|2022-04-21 10:36:10|8340.3|8339.4|8340|8339.1|8340.3|8339.4|8340|8339.1|18
1650537380000|2022-04-21 10:36:20|8340.1|8339.2|8340|8339.1|8340.1|8339.2|8340|8339.1|8
1650537390000|2022-04-21 10:36:30|8339.9|8339|8339.7|8338.8|8340|8339.1|8339.5|8338.6|22
1650537400000|2022-04-21 10:36:40|8339.6|8338.7|8339.3|8338.4|8339.6|8338.7|8339.3|8338.4|13
1650537410000|2022-04-21 10:36:50|8339.4|8338.5|8339.2|8338.3|8339.4|8338.5|8339.2|8338.3|3
1650537420000|2022-04-21 10:37:00|8339.1|8338.2|8338.9|8338|8339.4|8338.2|8338.7|8337.7|16
1650537430000|2022-04-21 10:37:10|8339|8338.1|8338.8|8337.9|8339.1|8338.2|8338.8|8337.9|13
1650537440000|2022-04-21 10:37:20|8338.7|8337.8|8338.6|8337.7|8338.9|8338|8338.6|8337.7|20
1650537450000|2022-04-21 10:37:30|8338.5|8337.6|8338.9|8338|8338.9|8338|8337.9|8337|30
1650537460000|2022-04-21 10:37:40|8338.8|8337.9|8338.1|8337.2|8338.9|8338|8338.1|8337.2|15
1650537470000|2022-04-21 10:37:50|8338.2|8337.3|8338.3|8337.4|8338.3|8337.4|8338.1|8337.2|10
1650537480000|2022-04-21 10:38:00|8338.6|8337.7|8339.5|8338.6|8339.9|8339|8338.6|8337.7|31
1650537490000|2022-04-21 10:38:10|8339.4|8338.5|8339.4|8338.5|8339.6|8338.7|8339.3|8338.4|9
1650537500000|2022-04-21 10:38:20|8339.3|8338.4|8339.5|8338.6|8339.6|8338.7|8339.3|8338.4|11
1650537510000|2022-04-21 10:38:30|8339.4|8338.5|8338.9|8338|8339.4|8338.5|8338.8|8337.9|11
1650537520000|2022-04-21 10:38:40|8338.8|8337.9|8339.1|8338.2|8339.1|8338.2|8338.6|8337.7|13
1650537530000|2022-04-21 10:38:50|8339|8338.1|8339.4|8338.5|8339.6|8338.7|8339|8337.9|14
1650537540000|2022-04-21 10:39:00|8339.1|8338.2|8339.2|8338.3|8339.4|8338.5|8339|8338.1|18
1650537550000|2022-04-21 10:39:10|8339.1|8338.2|8339.5|8338.6|8339.6|8338.7|8339.1|8338.2|20
1650537560000|2022-04-21 10:39:20|8339.4|8338.5|8339.3|8338.4|8339.5|8338.6|8339.3|8338.4|6
1650537570000|2022-04-21 10:39:30|8339.4|8338.5|8339.2|8338.3|8339.4|8338.5|8339.1|8338.2|5
1650537580000|2022-04-21 10:39:40|8339.3|8338.4|8339.2|8338.3|8339.3|8338.4|8339.2|8338.3|10
1650537590000|2022-04-21 10:39:50|8339.1|8338.2|8339.1|8338.2|8339.2|8338.3|8339.1|8338.2|5
1650537600000|2022-04-21 10:40:00|8339.2|8338.3|8338.8|8337.9|8339.2|8338.3|8338.6|8337.6|17
1650537610000|2022-04-21 10:40:10|8338.7|8337.8|8338.1|8337.2|8338.9|8338|8338|8337.1|18
1650537620000|2022-04-21 10:40:20|8338.2|8337.3|8338.5|8337.6|8338.5|8337.6|8338|8337.1|9
1650537630000|2022-04-21 10:40:30|8338.9|8338|8339.2|8338.3|8339.2|8338.3|8338.8|8337.9|13
1650537640000|2022-04-21 10:40:40|8339.1|8338.2|8340.1|8339.2|8340.2|8339.3|8339|8338.1|16
1650537650000|2022-04-21 10:40:50|8340|8339.1|8339.9|8339|8340|8339.1|8339.7|8338.8|12
1650537660000|2022-04-21 10:41:00|8339.8|8338.9|8340.5|8339.6|8340.5|8339.6|8339.6|8338.7|20
1650537670000|2022-04-21 10:41:10|8340.8|8339.9|8340.5|8339.6|8341|8340.1|8340.4|8339.5|11
1650537680000|2022-04-21 10:41:20|8340.6|8339.7|8340.5|8339.6|8340.6|8339.7|8340.5|8339.6|8
1650537690000|2022-04-21 10:41:30|8340.6|8339.7|8340.5|8339.6|8340.7|8339.8|8340.5|8339.6|10
1650537700000|2022-04-21 10:41:40|8340.4|8339.5|8340.5|8339.6|8340.6|8339.7|8340.3|8339.4|10
1650537710000|2022-04-21 10:41:50|8340.4|8339.5|8340.7|8339.8|8340.7|8339.8|8340.4|8339.5|8
1650537720000|2022-04-21 10:42:00|8340.6|8339.7|8340.4|8339.5|8340.7|8339.8|8340.2|8339.3|20
1650537730000|2022-04-21 10:42:10|8340.5|8339.6|8340.2|8339.3|8340.5|8339.6|8339.9|8339|17
1650537740000|2022-04-21 10:42:20|8340.1|8339.2|8340.5|8339|8340.6|8339.4|8340.1|8339|16
1650537750000|2022-04-21 10:42:30|8340.2|8339.3|8339|8338.1|8340.2|8339.3|8339|8338.1|22
1650537760000|2022-04-21 10:42:40|8338.9|8338|8338.5|8337.6|8338.9|8338|8338.5|8337.6|18
1650537770000|2022-04-21 10:42:50|8338.6|8337.7|8338.3|8337.4|8338.6|8337.7|8338.2|8337.3|19
1650537780000|2022-04-21 10:43:00|8338.2|8337.3|8337.6|8336.7|8338.2|8337.3|8337.6|8336.7|12
1650537790000|2022-04-21 10:43:10|8337.7|8336.8|8337.9|8337|8338.5|8337.3|8337.5|8336.6|19
1650537800000|2022-04-21 10:43:20|8338|8337.1|8337.8|8336.9|8338.1|8337.1|8337.3|8336.4|24
1650537810000|2022-04-21 10:43:30|8337.9|8337|8339.2|8338.3|8339.3|8338.4|8337.9|8337|28
1650537820000|2022-04-21 10:43:40|8339.3|8338.4|8339.4|8338.5|8339.8|8338.9|8339.3|8338.2|15
1650537830000|2022-04-21 10:43:50|8339.5|8338.6|8338.7|8337.8|8339.7|8338.8|8338.7|8337.6|18
1650537840000|2022-04-21 10:44:00|8338.6|8337.7|8338.8|8337.9|8339.2|8338|8338.6|8337.6|18
1650537850000|2022-04-21 10:44:10|8338.9|8338|8338.8|8337.9|8339.1|8338.2|8338.7|8337.8|14
1650537860000|2022-04-21 10:44:20|8338.7|8337.8|8339.5|8338.6|8339.6|8338.7|8338.7|8337.8|25
1650537870000|2022-04-21 10:44:30|8339.4|8338.5|8339.5|8338|8339.6|8338.7|8339|8338|12
1650537880000|2022-04-21 10:44:40|8339.2|8338.3|8339.2|8338.3|8339.5|8338.5|8339.1|8337.9|18
1650537890000|2022-04-21 10:44:50|8339.3|8338.4|8339.4|8338.5|8339.5|8338.6|8339.1|8338.2|18
1650537900000|2022-04-21 10:45:00|8339.5|8338.6|8339.7|8338.8|8339.7|8338.8|8339|8338.1|21
1650537910000|2022-04-21 10:45:10|8339.5|8338.6|8339.9|8339|8340.1|8339.2|8339.5|8338.6|17
1650537920000|2022-04-21 10:45:20|8340.1|8339.2|8339.2|8338.3|8340.1|8339.2|8339.1|8338.2|12
1650537930000|2022-04-21 10:45:30|8339.1|8338.2|8339.6|8338.7|8340.2|8339.1|8339|8338.1|22
1650537940000|2022-04-21 10:45:40|8339.5|8338.6|8340.6|8339.1|8340.6|8339.4|8339.4|8338.5|21
1650537950000|2022-04-21 10:45:50|8340.5|8339|8340.2|8339.3|8340.7|8339.8|8340.2|8339|19
1650537960000|2022-04-21 10:46:00|8340.3|8339.4|8340.5|8339.6|8340.6|8339.7|8340.2|8339.3|14
1650537970000|2022-04-21 10:46:10|8340.4|8339.5|8340.2|8339.3|8340.7|8339.5|8340|8338.8|26
1650537980000|2022-04-21 10:46:20|8340.1|8339.2|8340.6|8339.7|8340.6|8339.7|8340.1|8339.2|15
1650537990000|2022-04-21 10:46:30|8340.5|8339.6|8340.7|8339.8|8340.8|8339.9|8340.4|8339.5|13
1650538000000|2022-04-21 10:46:40|8340.8|8339.9|8340.8|8339.9|8341|8340.1|8340.6|8339.7|16
1650538010000|2022-04-21 10:46:50|8340.9|8340|8340.6|8339.7|8340.9|8340|8340.4|8339.3|16
1650538020000|2022-04-21 10:47:00|8340.7|8339.8|8340.2|8339.3|8340.7|8339.8|8340.1|8339.2|14
1650538030000|2022-04-21 10:47:10|8340.1|8339.2|8340.6|8339.7|8340.6|8339.7|8340.1|8339.2|13
1650538040000|2022-04-21 10:47:20|8340.5|8339.6|8340.3|8339.4|8340.6|8339.7|8340.3|8339.4|9
1650538050000|2022-04-21 10:47:30|8340.2|8339.3|8340.4|8339.5|8340.4|8339.5|8340.1|8339.2|9
1650538060000|2022-04-21 10:47:40|8340.3|8339.4|8340.1|8339.2|8340.3|8339.4|8339.8|8338.9|13
1650538070000|2022-04-21 10:47:50|8340.3|8339.4|8340.5|8339.6|8340.5|8339.6|8340.2|8339.3|13
1650538080000|2022-04-21 10:48:00|8340.6|8339.7|8340.7|8339.8|8340.8|8339.9|8340.4|8339.5|10
1650538090000|2022-04-21 10:48:10|8340.8|8339.9|8340.8|8339.9|8340.8|8339.9|8340.7|8339.8|9
1650538100000|2022-04-21 10:48:20|8340.7|8339.8|8340.8|8339.9|8340.9|8340|8340.7|8339.8|6
1650538110000|2022-04-21 10:48:30|8340.9|8340|8340.8|8339.9|8340.9|8340|8340.8|8339.9|4
1650538120000|2022-04-21 10:48:40|8341|8340.1|8341.4|8340.5|8341.5|8340.6|8341|8340.1|7
1650538130000|2022-04-21 10:48:50|8341.3|8340.4|8340.9|8340|8341.3|8340.4|8340.9|8340|11
1650538140000|2022-04-21 10:49:00|8341|8340.1|8340.5|8339.6|8341|8340.1|8340.4|8339.5|16
1650538150000|2022-04-21 10:49:10|8340.4|8339.5|8341|8340.1|8341.1|8340.2|8340.4|8339.5|9
1650538160000|2022-04-21 10:49:20|8340.9|8340|8340.6|8339.7|8340.9|8340|8340.6|8339.7|4
1650538170000|2022-04-21 10:49:30|8340.5|8339.6|8340.3|8339.4|8340.5|8339.6|8340.3|8339.4|3
1650538180000|2022-04-21 10:49:40|8340.4|8339.5|8340.6|8339.7|8341.3|8340.4|8339.7|8338.8|35
1650538190000|2022-04-21 10:49:50|8340.7|8339.8|8341.1|8340.2|8341.7|8340.8|8340.7|8339.8|24
1650538200000|2022-04-21 10:50:00|8341.2|8340.3|8341.2|8340.3|8342|8340.8|8340.9|8340|24
1650538210000|2022-04-21 10:50:10|8341|8340.1|8341.1|8340.2|8341.4|8340.5|8340.9|8340|21
1650538220000|2022-04-21 10:50:20|8341.2|8340.3|8341.3|8340.4|8341.3|8340.4|8340.6|8339.7|23
1650538230000|2022-04-21 10:50:30|8341.2|8340.3|8341.9|8341|8342.3|8341.4|8341.2|8340.3|31
1650538240000|2022-04-21 10:50:40|8342|8341.1|8342.3|8341.4|8342.5|8341.6|8341.5|8340.6|18
1650538250000|2022-04-21 10:50:50|8342.1|8341.2|8342.1|8341.2|8342.3|8341.4|8341.6|8340.7|21
1650538260000|2022-04-21 10:51:00|8342|8341.1|8342.6|8341.7|8342.7|8341.8|8342|8341.1|14
1650538270000|2022-04-21 10:51:10|8342.5|8341.6|8341.8|8340.9|8342.6|8341.7|8341.7|8340.8|19
1650538280000|2022-04-21 10:51:20|8341.9|8341|8341.8|8340.9|8341.9|8341|8341.8|8340.9|6
1650538290000|2022-04-21 10:51:30|8341.7|8340.8|8342|8341.1|8342.1|8341.2|8341.7|8340.8|16
1650538300000|2022-04-21 10:51:40|8341.9|8341|8341.9|8341|8342.1|8341.2|8341.8|8340.9|13
1650538310000|2022-04-21 10:51:50|8342|8341.1|8341.9|8341|8342.5|8341.6|8341.8|8340.9|13
1650538320000|2022-04-21 10:52:00|8342|8341.1|8341.4|8340.5|8342|8341.1|8341.3|8340.4|20
1650538330000|2022-04-21 10:52:10|8341.3|8340.4|8341.4|8340.5|8341.6|8340.7|8341.3|8340.4|10
1650538340000|2022-04-21 10:52:20|8341.2|8340.3|8341.6|8340.7|8341.6|8340.7|8341.2|8340.3|20
1650538350000|2022-04-21 10:52:30|8341.7|8340.8|8342.2|8341.3|8342.2|8341.3|8341.7|8340.8|25
1650538360000|2022-04-21 10:52:40|8342.1|8341.2|8341.7|8340.8|8342.1|8341.2|8341.4|8340.5|15
1650538370000|2022-04-21 10:52:50|8341.6|8340.7|8341.6|8340.7|8341.7|8340.8|8341.6|8340.7|7
1650538380000|2022-04-21 10:53:00|8341.7|8340.8|8341.3|8340.4|8341.8|8340.9|8341.3|8340.4|5
1650538390000|2022-04-21 10:53:10|8341.4|8340.5|8341.2|8340.3|8341.5|8340.6|8341.1|8340.2|15
1650538400000|2022-04-21 10:53:20|8341.3|8340.4|8341.7|8340.8|8342.1|8340.9|8341.1|8340.2|29
1650538410000|2022-04-21 10:53:30|8341.6|8340.7|8341.6|8340.7|8341.6|8340.7|8341.1|8340.2|19
1650538420000|2022-04-21 10:53:40|8341.7|8340.8|8341.2|8340.3|8341.7|8340.8|8341.1|8340.2|13
1650538430000|2022-04-21 10:53:50|8341.3|8340.4|8341.1|8340.2|8341.6|8340.7|8341|8340.1|16
1650538440000|2022-04-21 10:54:00|8341|8340.1|8340.9|8340|8341.2|8340.3|8340.7|8339.8|24
1650538450000|2022-04-21 10:54:10|8341|8340.1|8341|8340.1|8341.1|8340.2|8340.9|8340|10
1650538460000|2022-04-21 10:54:20|8340.7|8339.8|8341.2|8340.3|8341.3|8340.4|8340.5|8339.6|19
1650538470000|2022-04-21 10:54:30|8341.1|8340.2|8341|8340.1|8341.1|8340.2|8341|8340.1|2
1650538480000|2022-04-21 10:54:40|8340.9|8340|8340.5|8339.6|8341|8340|8340.5|8339.5|14
1650538490000|2022-04-21 10:54:50|8340.4|8339.5|8339.9|8339|8340.6|8339.7|8339.9|8339|15
1650538500000|2022-04-21 10:55:00|8340.1|8339.2|8340.5|8339.6|8340.5|8339.6|8340|8339.1|18
1650538510000|2022-04-21 10:55:10|8340.6|8339.7|8340.4|8339.5|8340.9|8340|8340.3|8339.4|16
1650538520000|2022-04-21 10:55:20|8340.3|8339.4|8340.6|8339.7|8340.6|8339.7|8340.2|8339.3|12
1650538530000|2022-04-21 10:55:30|8340.7|8339.8|8341.1|8340.2|8341.2|8340.3|8340.7|8339.8|8
1650538540000|2022-04-21 10:55:40|8341.2|8340.3|8340.8|8339.9|8341.2|8340.3|8340.8|8339.9|7
1650538550000|2022-04-21 10:55:50|8340.9|8340|8339.7|8338.8|8341.2|8340.3|8339.5|8338.6|27
1650538560000|2022-04-21 10:56:00|8339.6|8338.7|8339.6|8338.7|8339.9|8339|8339.4|8338.5|20
1650538570000|2022-04-21 10:56:10|8339.7|8338.8|8340|8339.1|8340.2|8339.3|8339.6|8338.7|22
1650538580000|2022-04-21 10:56:20|8339.9|8339|8340.2|8339.3|8340.2|8339.3|8339.6|8338.7|10
1650538590000|2022-04-21 10:56:30|8340.7|8339.8|8340.8|8339.9|8341.4|8340.3|8340.7|8339.8|15
1650538600000|2022-04-21 10:56:40|8340.9|8340|8341.3|8340.4|8341.4|8340.5|8340.7|8339.8|25
1650538610000|2022-04-21 10:56:50|8341.4|8340.5|8341.9|8341|8342.4|8341.5|8341.3|8340.4|27
1650538620000|2022-04-21 10:57:00|8341.8|8340.9|8341.9|8341|8342.2|8341.3|8341.4|8340.3|27
1650538630000|2022-04-21 10:57:10|8341.8|8340.9|8341.8|8340.9|8342.3|8341.2|8341.7|8340.7|20
1650538640000|2022-04-21 10:57:20|8341.9|8341|8342|8341.1|8342|8341.1|8341.8|8340.9|8
1650538650000|2022-04-21 10:57:30|8342.1|8341.2|8341.6|8340.7|8342.5|8341.6|8341.5|8340.6|31
1650538660000|2022-04-21 10:57:40|8341.5|8340.6|8341.6|8340.7|8341.8|8340.7|8341.4|8340.3|17
1650538670000|2022-04-21 10:57:50|8341.7|8340.8|8342|8341.1|8342.1|8341.2|8341.7|8340.8|12
1650538680000|2022-04-21 10:58:00|8342.1|8341.2|8343|8342.1|8343|8342.1|8342.1|8341.2|9
1650538690000|2022-04-21 10:58:10|8342.9|8342|8343.2|8342.3|8343.5|8342.3|8342.7|8341.8|20
1650538700000|2022-04-21 10:58:20|8343.4|8342.5|8343.5|8342.6|8343.6|8342.7|8343.2|8342|17
1650538710000|2022-04-21 10:58:30|8343.8|8342.9|8343.5|8342.6|8343.8|8342.9|8343.2|8342.3|15
1650538720000|2022-04-21 10:58:40|8343.4|8342.5|8343.3|8342.4|8343.6|8342.6|8343.1|8342.1|10
1650538730000|2022-04-21 10:58:50|8343.4|8342.5|8343.6|8342.7|8343.7|8342.8|8343.4|8342.5|6
1650538740000|2022-04-21 10:59:00|8343.5|8342.6|8343.4|8342.5|8343.6|8342.7|8343.1|8342.2|17
1650538750000|2022-04-21 10:59:10|8343.3|8342.4|8343|8342.1|8343.5|8342.6|8343|8341.9|13
1650538760000|2022-04-21 10:59:20|8342.9|8342|8343|8342.1|8343|8342.1|8341.7|8340.8|27
1650538770000|2022-04-21 10:59:30|8343.1|8342.2|8343.3|8342.4|8343.5|8342.6|8341.9|8341|38
1650538780000|2022-04-21 10:59:40|8343.2|8342.3|8343.6|8342.7|8343.6|8342.7|8343|8341.9|29
1650538790000|2022-04-21 10:59:50|8343.8|8342.9|8343.2|8342.3|8343.8|8342.9|8342.8|8341.9|21
1650538800000|2022-04-21 11:00:00|8343.3|8342.4|8343.3|8342.4|8344|8343.1|8343.1|8342.1|31
1650538810000|2022-04-21 11:00:10|8343.4|8342.5|8343.7|8342.8|8344.4|8343.5|8343|8342.1|30
1650538820000|2022-04-21 11:00:20|8343.8|8342.9|8344.9|8343.4|8345|8343.9|8343.8|8342.9|32
1650538830000|2022-04-21 11:00:30|8344.7|8343.8|8344.8|8343.9|8345.1|8344|8344.7|8343.6|17
1650538840000|2022-04-21 11:00:40|8344.6|8343.7|8344.4|8343.5|8344.8|8343.9|8344.4|8343.5|20
1650538850000|2022-04-21 11:00:50|8344.2|8343.3|8344.8|8343.9|8345.2|8344|8344.2|8343.3|17
1650538860000|2022-04-21 11:01:00|8345.1|8344.2|8345.7|8344.8|8346|8344.8|8345.1|8344.2|16
1650538870000|2022-04-21 11:01:10|8345.6|8344.7|8345.9|8345|8346.1|8345.2|8345.6|8344.5|25
1650538880000|2022-04-21 11:01:20|8345.7|8344.8|8346|8345.1|8346.2|8345.3|8345.6|8344.7|10
1650538890000|2022-04-21 11:01:30|8346.1|8345.2|8345.9|8345|8346.5|8345.3|8345.9|8345|18
1650538900000|2022-04-21 11:01:40|8346|8345.1|8345.9|8345|8346|8345.1|8345.3|8344.3|19
1650538910000|2022-04-21 11:01:50|8345.7|8344.8|8345.4|8344.5|8345.8|8344.9|8345.4|8344.5|19
1650538920000|2022-04-21 11:02:00|8345.6|8344.7|8345.8|8344.9|8346.1|8345.2|8345.6|8344.7|22
1650538930000|2022-04-21 11:02:10|8345.9|8345|8345.8|8344.9|8345.9|8345|8345.6|8344.7|18
1650538940000|2022-04-21 11:02:20|8345.9|8345|8345.9|8345|8346.5|8345.6|8345.9|8345|23
1650538950000|2022-04-21 11:02:30|8346|8345.1|8345.7|8344.8|8346.1|8345.2|8345.7|8344.8|23
1650538960000|2022-04-21 11:02:40|8345.6|8344.7|8345|8344.1|8345.9|8345|8345|8344.1|23
1650538970000|2022-04-21 11:02:50|8345.1|8344.2|8344.8|8343.9|8345.5|8344.6|8344.3|8343.4|25
1650538980000|2022-04-21 11:03:00|8345.1|8344.2|8345|8344.1|8345.5|8344.6|8344.9|8344|28
1650538990000|2022-04-21 11:03:10|8344.9|8344|8345.2|8344.3|8345.5|8344.6|8344.5|8343.6|28
1650539000000|2022-04-21 11:03:20|8345.3|8344.4|8345.2|8344.3|8345.3|8344.4|8345|8344.1|13
1650539010000|2022-04-21 11:03:30|8345.1|8344.2|8344.7|8343.8|8345.3|8344.4|8344.7|8343.8|17
1650539020000|2022-04-21 11:03:40|8344.8|8343.9|8345.6|8344.7|8345.7|8344.8|8344.8|8343.9|27
1650539030000|2022-04-21 11:03:50|8345.7|8344.8|8345.7|8344.8|8346.1|8345.2|8345.6|8344.7|17
1650539040000|2022-04-21 11:04:00|8345.6|8344.7|8346|8345.1|8346|8345.1|8345.6|8344.7|17
1650539050000|2022-04-21 11:04:10|8346.1|8345.2|8345.9|8345|8346.3|8345.4|8345.8|8344.9|16
1650539060000|2022-04-21 11:04:20|8345.8|8344.9|8345.8|8344.9|8345.9|8345|8345.5|8344.6|21
1650539070000|2022-04-21 11:04:30|8345.7|8344.8|8345.6|8344.7|8346.1|8344.9|8345.5|8344.3|19
1650539080000|2022-04-21 11:04:40|8345.5|8344.6|8345.7|8344.8|8346.1|8345.2|8345.5|8344.6|20
1650539090000|2022-04-21 11:04:50|8345.8|8344.9|8345.8|8344.9|8346|8345.1|8345.7|8344.8|12
1650539100000|2022-04-21 11:05:00|8345.7|8344.8|8346.1|8345.2|8346.1|8345.2|8345.6|8344.7|17
1650539110000|2022-04-21 11:05:10|8346.2|8345.3|8346.3|8345.4|8346.3|8345.4|8345.9|8345|24
1650539120000|2022-04-21 11:05:20|8346.1|8345.2|8346.4|8345.5|8347|8345.8|8346.1|8345.1|28
1650539130000|2022-04-21 11:05:30|8346.6|8345.7|8346.3|8345.4|8346.9|8345.8|8346.3|8345.2|15
1650539140000|2022-04-21 11:05:40|8346.4|8345.5|8346.3|8345.4|8346.4|8345.5|8346.2|8345.3|3
1650539150000|2022-04-21 11:05:50|8346.4|8345.5|8345.7|8344.8|8346.4|8345.5|8345.6|8344.7|14
1650539160000|2022-04-21 11:06:00|8345.6|8344.7|8345.6|8344.7|8346|8345.1|8345.5|8344.6|15
1650539170000|2022-04-21 11:06:10|8345.5|8344.6|8345.6|8344.7|8345.6|8344.7|8345.4|8344.5|14
1650539180000|2022-04-21 11:06:20|8345.5|8344.6|8345.6|8344.7|8345.7|8344.8|8345.4|8344.5|19
1650539190000|2022-04-21 11:06:30|8345.7|8344.8|8345.4|8344.5|8345.8|8344.9|8345.4|8344.5|12
1650539200000|2022-04-21 11:06:40|8345.5|8344.6|8344.6|8343.7|8345.5|8344.6|8344.6|8343.7|16
1650539210000|2022-04-21 11:06:50|8344.8|8343.9|8344.7|8343.8|8345.2|8344.3|8344.6|8343.7|25
1650539220000|2022-04-21 11:07:00|8344.8|8343.9|8344.6|8343.7|8344.8|8343.9|8344.4|8343.5|21
1650539230000|2022-04-21 11:07:10|8344.7|8343.8|8344.9|8344|8344.9|8344|8344.6|8343.7|15
1650539240000|2022-04-21 11:07:20|8344.8|8343.9|8345.4|8344.5|8345.5|8344.6|8344.8|8343.9|26
1650539250000|2022-04-21 11:07:30|8345.3|8344.4|8345.1|8344.2|8345.4|8344.5|8345|8344.1|10
1650539260000|2022-04-21 11:07:40|8345.5|8344|8345.2|8343.7|8345.5|8344.1|8344.7|8343.6|20
1650539270000|2022-04-21 11:07:50|8345|8344.1|8345.7|8344.2|8345.7|8344.4|8345|8343.9|13
1650539280000|2022-04-21 11:08:00|8345.8|8344.3|8344.9|8344|8345.8|8344.5|8344.8|8343.9|22
1650539290000|2022-04-21 11:08:10|8345|8344.1|8345.1|8344.2|8345.3|8344.2|8344.8|8343.7|19
1650539300000|2022-04-21 11:08:20|8345|8344.1|8345.1|8344.2|8345.4|8344.3|8345|8343.9|10
1650539310000|2022-04-21 11:08:30|8345.2|8344.3|8344.8|8343.9|8345.2|8344.3|8344.7|8343.8|15
1650539320000|2022-04-21 11:08:40|8344.9|8344|8344.7|8343.8|8345|8344.1|8344.6|8343.7|23
1650539330000|2022-04-21 11:08:50|8344.8|8343.9|8345|8344.1|8345.5|8344.3|8344.7|8343.8|18
1650539340000|2022-04-21 11:09:00|8345.1|8344.2|8345.3|8343.8|8345.3|8344.2|8344.9|8343.8|13
1650539350000|2022-04-21 11:09:10|8344.9|8344|8344.4|8342.9|8345.2|8344|8344.1|8342.6|26
1650539360000|2022-04-21 11:09:20|8344.5|8343|8344.5|8343|8344.5|8343.2|8344|8342.9|10
1650539370000|2022-04-21 11:09:30|8344.4|8342.9|8344.1|8342.6|8344.6|8343.1|8344.1|8342.6|18
1650539380000|2022-04-21 11:09:40|8344.2|8342.7|8344|8342.5|8344.2|8343|8343.8|8342.5|12
1650539390000|2022-04-21 11:09:50|8343.9|8342.4|8344.1|8342.6|8344.3|8342.8|8343.5|8342.3|23
1650539400000|2022-04-21 11:10:00|8344|8342.5|8344|8342.5|8344.1|8342.6|8343.9|8342.4|7
1650539410000|2022-04-21 11:10:10|8343.9|8342.4|8344.1|8342.6|8344.1|8342.6|8343.3|8342.2|15
1650539420000|2022-04-21 11:10:20|8344|8342.5|8344.2|8343.3|8344.3|8343.3|8343.8|8342.4|18
1650539430000|2022-04-21 11:10:30|8344.1|8343.2|8343.7|8342.8|8344.8|8343.4|8343.7|8342.6|18
1650539440000|2022-04-21 11:10:40|8343.8|8342.9|8345|8343.5|8345|8343.7|8343.7|8342.6|17
1650539450000|2022-04-21 11:10:50|8345.1|8343.6|8345.2|8343.7|8345.3|8344|8344.9|8343.5|18
1650539460000|2022-04-21 11:11:00|8345.1|8343.6|8344.2|8342.7|8345.1|8343.6|8343.7|8342.5|22
1650539470000|2022-04-21 11:11:10|8343.9|8343|8344.3|8342.8|8344.3|8343|8343.7|8342.5|18
1650539480000|2022-04-21 11:11:20|8344|8342.5|8345|8343.5|8345|8343.7|8344|8342.5|17
1650539490000|2022-04-21 11:11:30|8344.7|8343.8|8343.9|8343|8344.9|8343.8|8343.7|8342.8|17
1650539500000|2022-04-21 11:11:40|8343.8|8342.9|8344.4|8343.5|8344.4|8343.5|8343.3|8342.3|27
1650539510000|2022-04-21 11:11:50|8344.1|8343.2|8344.4|8343.5|8344.7|8343.6|8344.1|8343|20
1650539520000|2022-04-21 11:12:00|8344.3|8343.4|8343.9|8343|8344.6|8343.4|8343.9|8342.8|20
1650539530000|2022-04-21 11:12:10|8344|8343.1|8343.5|8342.6|8344.1|8343.2|8343.5|8342.6|17
1650539540000|2022-04-21 11:12:20|8343.6|8342.7|8343.3|8342.4|8344.1|8342.9|8343.3|8342.4|14
1650539550000|2022-04-21 11:12:30|8343.4|8342.5|8343.2|8342.3|8343.4|8342.5|8342.7|8341.8|31
1650539560000|2022-04-21 11:12:40|8343.1|8342.2|8343.4|8342.5|8343.5|8342.6|8343.1|8342.2|14
1650539570000|2022-04-21 11:12:50|8343.5|8342.6|8343|8342.1|8343.5|8342.6|8342.7|8341.6|19
1650539580000|2022-04-21 11:13:00|8343.1|8342.2|8343.6|8342.7|8344|8342.8|8342.9|8342|29
1650539590000|2022-04-21 11:13:10|8343.5|8342.6|8343.7|8342.8|8343.8|8342.9|8343|8341.8|33
1650539600000|2022-04-21 11:13:20|8344|8342.5|8343.3|8342.4|8344|8342.6|8343.2|8342.3|18
1650539610000|2022-04-21 11:13:30|8343.4|8342.5|8343.7|8342.2|8343.8|8342.7|8343.4|8342.2|9
1650539620000|2022-04-21 11:13:40|8343.8|8342.3|8343.4|8342.5|8343.8|8342.8|8343.4|8342.1|19
1650539630000|2022-04-21 11:13:50|8343.7|8342.8|8343.3|8342.4|8344|8342.9|8343.2|8342.3|22
1650539640000|2022-04-21 11:14:00|8343.6|8342.7|8343.6|8342.7|8343.9|8342.7|8343.1|8342.2|18
1650539650000|2022-04-21 11:14:10|8343.7|8342.8|8343.2|8342.3|8343.9|8342.8|8343.2|8342.1|17
1650539660000|2022-04-21 11:14:20|8343.4|8341.9|8343.9|8342.4|8343.9|8342.6|8342.9|8341.9|20
1650539670000|2022-04-21 11:14:30|8344|8342.5|8343.9|8343|8344.3|8343.1|8343.6|8342.5|18
1650539680000|2022-04-21 11:14:40|8344|8343.1|8343.9|8343|8344|8343.1|8343.8|8342.9|4
1650539690000|2022-04-21 11:14:50|8343.7|8342.8|8343.7|8342.8|8344.2|8343.1|8343.5|8342.6|20
1650539700000|2022-04-21 11:15:00|8343.8|8342.9|8344.4|8343.5|8344.8|8343.5|8343.8|8342.7|29
1650539710000|2022-04-21 11:15:10|8344.5|8343.6|8344.7|8343.8|8345|8343.9|8344.5|8343.2|17
1650539720000|2022-04-21 11:15:20|8344.6|8343.7|8344.3|8343.4|8344.9|8343.7|8344|8342.9|23
1650539730000|2022-04-21 11:15:30|8344.4|8343.5|8344.3|8343.4|8344.7|8343.6|8344.3|8343.1|10
1650539740000|2022-04-21 11:15:40|8344.4|8343.5|8344.5|8343.6|8344.5|8343.6|8344.3|8343.4|6
1650539750000|2022-04-21 11:15:50|8344.8|8343.3|8345|8344.1|8345|8344.1|8344.6|8343.3|10
1650539760000|2022-04-21 11:16:00|8344.9|8344|8345|8344.1|8345.1|8344.2|8344.6|8343.4|12
1650539770000|2022-04-21 11:16:10|8345.1|8344.2|8344.8|8343.9|8345.1|8344.2|8344.8|8343.9|12
1650539780000|2022-04-21 11:16:20|8344.9|8344|8345.2|8344.3|8345.2|8344.3|8344.8|8343.9|13
1650539790000|2022-04-21 11:16:30|8345.1|8344.2|8345.3|8344.4|8345.9|8344.6|8345.1|8344|13
1650539800000|2022-04-21 11:16:40|8345.2|8344.3|8345.2|8344.3|8345.5|8344.4|8345.1|8344|12
1650539810000|2022-04-21 11:16:50|8345.4|8344.5|8345.1|8344.2|8345.7|8344.8|8345.1|8344.1|13
1650539820000|2022-04-21 11:17:00|8345.2|8344.3|8345|8344.1|8345.2|8344.3|8344.9|8344|15
1650539830000|2022-04-21 11:17:10|8345.1|8344.2|8345.1|8344.2|8345.3|8344.4|8345|8343.8|16
1650539840000|2022-04-21 11:17:20|8345.4|8343.9|8345.4|8344.5|8345.6|8344.6|8345.1|8343.9|9
1650539850000|2022-04-21 11:17:30|8345.3|8344.4|8345|8344.1|8345.3|8344.4|8345|8344.1|11
1650539860000|2022-04-21 11:17:40|8344.9|8344|8344.8|8343.9|8345.1|8344.2|8344.8|8343.9|10
1650539870000|2022-04-21 11:17:50|8344.7|8343.8|8344.9|8343.4|8345.1|8344.2|8344.5|8343.2|18
1650539880000|2022-04-21 11:18:00|8344.6|8343.7|8344.5|8343.6|8344.7|8343.8|8344.4|8343.5|9
1650539890000|2022-04-21 11:18:10|8344.6|8343.7|8344.5|8343.6|8344.6|8343.7|8344.4|8343.5|8
1650539900000|2022-04-21 11:18:20|8344.7|8343.8|8344.8|8343.9|8345.1|8343.9|8344.5|8343.6|19
1650539910000|2022-04-21 11:18:30|8344.7|8343.8|8344.7|8343.8|8345|8343.8|8344.4|8343.4|10
1650539920000|2022-04-21 11:18:40|8344.6|8343.7|8344.4|8343.5|8344.9|8343.7|8344.4|8343.2|6
1650539930000|2022-04-21 11:18:50|8344.8|8343.3|8344.8|8343.9|8345.1|8344.2|8344.3|8343.3|17
1650539940000|2022-04-21 11:19:00|8344.7|8343.8|8344.6|8343.7|8344.9|8344|8344.5|8343.4|25
1650539950000|2022-04-21 11:19:10|8344.7|8343.8|8344.8|8343.9|8345.2|8344.1|8344.5|8343.6|23
1650539960000|2022-04-21 11:19:20|8344.9|8344|8344.9|8344|8345|8344.1|8344.7|8343.8|13
1650539970000|2022-04-21 11:19:30|8345|8344.1|8345.1|8344.2|8345.4|8344.5|8344.8|8343.9|17
1650539980000|2022-04-21 11:19:40|8345.4|8343.9|8344.6|8343.7|8345.4|8344|8344.5|8343.4|18
1650539990000|2022-04-21 11:19:50|8344.5|8343.6|8344.8|8343.9|8345.1|8344|8344.2|8343.3|17
1650540000000|2022-04-21 11:20:00|8344.7|8343.8|8344.9|8344|8345.1|8344|8344.7|8343.5|13
1650540010000|2022-04-21 11:20:10|8344.8|8343.9|8345|8344.1|8345|8344.1|8344.7|8343.8|11
1650540020000|2022-04-21 11:20:20|8344.9|8344|8345.2|8343.7|8345.2|8344.2|8344.8|8343.7|8
1650540030000|2022-04-21 11:20:30|8344.7|8343.8|8344.9|8344|8345|8344|8344.1|8343.2|24
1650540040000|2022-04-21 11:20:40|8344.8|8343.9|8343.9|8343|8344.8|8343.9|8343.7|8342.8|28
1650540050000|2022-04-21 11:20:50|8344|8343.1|8344.1|8343.2|8344.1|8343.2|8343.4|8342.3|20
1650540060000|2022-04-21 11:21:00|8344.4|8342.9|8344.9|8344|8345.1|8344|8344.1|8342.9|22
1650540070000|2022-04-21 11:21:10|8345.2|8343.7|8345.2|8344.3|8345.3|8344.4|8344.9|8343.7|20
1650540080000|2022-04-21 11:21:20|8345.7|8344.8|8345.8|8344.9|8346.1|8345.2|8345.7|8344.8|10
1650540090000|2022-04-21 11:21:30|8345.7|8344.8|8345.9|8345|8346.2|8345.3|8345.7|8344.8|12
1650540100000|2022-04-21 11:21:40|8345.8|8344.9|8345.4|8344.5|8345.9|8345|8345.4|8344.2|11
1650540110000|2022-04-21 11:21:50|8345.3|8344.4|8345|8344.1|8345.8|8344.9|8345|8344.1|13
1650540120000|2022-04-21 11:22:00|8344.8|8343.9|8344.2|8343.3|8344.8|8343.9|8344.2|8343.3|18
1650540130000|2022-04-21 11:22:10|8344.3|8343.4|8343.5|8342.6|8344.4|8343.5|8343.4|8342.4|27
1650540140000|2022-04-21 11:22:20|8343.6|8342.7|8342.8|8341.9|8343.6|8342.7|8342.8|8341.9|16
1650540150000|2022-04-21 11:22:30|8342.9|8342|8343.1|8342.2|8343.4|8342.3|8342.8|8341.9|19
1650540160000|2022-04-21 11:22:40|8343.2|8342.3|8343.2|8342.3|8343.5|8342.6|8342.9|8342|16
1650540170000|2022-04-21 11:22:50|8342.9|8342|8342.8|8341.9|8343|8342.1|8342.5|8341.5|30
1650540180000|2022-04-21 11:23:00|8342.9|8342|8342.5|8341.6|8343.2|8342.2|8342.4|8341.5|19
1650540190000|2022-04-21 11:23:10|8342.6|8341.7|8343|8342.1|8343.3|8342.3|8342.4|8341.3|23
1650540200000|2022-04-21 11:23:20|8342.9|8342|8342.1|8341.2|8342.9|8342|8342.1|8341.2|11
1650540210000|2022-04-21 11:23:30|8342|8341.1|8342.6|8341.7|8342.6|8341.7|8342|8341.1|14
1650540220000|2022-04-21 11:23:40|8342.5|8341.6|8342|8341.1|8342.7|8341.8|8342|8341.1|15
1650540230000|2022-04-21 11:23:50|8341.9|8341|8343.5|8342.6|8343.5|8342.6|8341.9|8341|28
1650540240000|2022-04-21 11:24:00|8343.4|8342.5|8343|8342.1|8343.6|8342.7|8342.6|8341.7|28
1650540250000|2022-04-21 11:24:10|8343.2|8342.3|8342.8|8341.9|8343.2|8342.3|8342.7|8341.5|21
1650540260000|2022-04-21 11:24:20|8342.7|8341.8|8343.1|8342.2|8343.2|8342.3|8342.7|8341.8|22
1650540270000|2022-04-21 11:24:30|8343.2|8342.3|8342.6|8341.7|8343.2|8342.3|8342.5|8341.4|26
1650540280000|2022-04-21 11:24:40|8342.5|8341.6|8342.4|8341.5|8342.5|8341.6|8342.2|8341.3|12
1650540290000|2022-04-21 11:24:50|8342.3|8341.4|8342.6|8341.7|8342.6|8341.7|8342.3|8341.4|14
1650540300000|2022-04-21 11:25:00|8342.5|8341.6|8342.1|8341.2|8343|8341.8|8341.9|8341|19
1650540310000|2022-04-21 11:25:10|8342.3|8341.4|8342.5|8341.6|8342.7|8341.6|8342.3|8341.2|20
1650540320000|2022-04-21 11:25:20|8342.8|8341.3|8342.1|8341.2|8342.8|8341.6|8341.9|8341|19
1650540330000|2022-04-21 11:25:30|8342.2|8341.3|8342.8|8341.9|8343.7|8342.7|8342.1|8341.2|28
1650540340000|2022-04-21 11:25:40|8342.9|8342|8343.2|8342.3|8343.6|8342.7|8342.9|8341.8|27
1650540350000|2022-04-21 11:25:50|8343.3|8342.4|8343.4|8342.5|8343.5|8342.6|8343.2|8342.3|10
1650540360000|2022-04-21 11:26:00|8343.5|8342.6|8344.3|8342.8|8344.5|8343.1|8343.1|8341.9|46
1650540370000|2022-04-21 11:26:10|8344.4|8342.9|8342.5|8341|8344.4|8343|8342|8341|28
1650540380000|2022-04-21 11:26:20|8342.4|8340.9|8341.4|8340.5|8342.5|8341|8341.4|8340.5|23
1650540390000|2022-04-21 11:26:30|8341.5|8340.6|8341.7|8340.8|8342|8340.8|8341.2|8340|25
1650540400000|2022-04-21 11:26:40|8341.8|8340.9|8341.8|8340.9|8342.2|8341|8341.7|8340.4|19
1650540410000|2022-04-21 11:26:50|8341.7|8340.8|8341.8|8340.9|8342.1|8341|8341.6|8340.6|15
1650540420000|2022-04-21 11:27:00|8341.7|8340.8|8342|8341.1|8342.1|8341.2|8341.7|8340.8|16
1650540430000|2022-04-21 11:27:10|8342.1|8341.2|8342.4|8341.5|8342.7|8341.8|8341.9|8341|31
1650540440000|2022-04-21 11:27:20|8342.3|8341.4|8342.8|8341.9|8342.8|8341.9|8342.1|8341|22
1650540450000|2022-04-21 11:27:30|8342.5|8341.6|8342.9|8342|8343.4|8342.5|8342.5|8341.6|21
1650540460000|2022-04-21 11:27:40|8343|8342.1|8343.7|8342.8|8343.7|8342.8|8342.8|8341.9|17
1650540470000|2022-04-21 11:27:50|8343.5|8342.6|8343.3|8342.4|8343.6|8342.6|8342.9|8342|18
1650540480000|2022-04-21 11:28:00|8343.4|8342.5|8343.8|8342.9|8344.1|8343.2|8343.4|8342.5|15
1650540490000|2022-04-21 11:28:10|8343.7|8342.8|8343.3|8342.4|8343.9|8343|8343.3|8342.4|10
1650540500000|2022-04-21 11:28:20|8343.2|8342.3|8343.4|8342.5|8343.5|8342.6|8342.7|8341.8|21
1650540510000|2022-04-21 11:28:30|8343.3|8342.4|8343.2|8342.3|8343.4|8342.5|8343.1|8342.2|17
1650540520000|2022-04-21 11:28:40|8343|8342.1|8343.4|8342.5|8343.5|8342.6|8342.9|8342|13
1650540530000|2022-04-21 11:28:50|8343.5|8342.6|8343.5|8342.6|8343.6|8342.7|8343.4|8342.5|9
1650540540000|2022-04-21 11:29:00|8343.4|8342.5|8343.3|8342.4|8344|8342.8|8343.2|8342.3|15
1650540550000|2022-04-21 11:29:10|8343.2|8342.3|8343.6|8342.7|8343.9|8342.8|8343.2|8342.3|12
1650540560000|2022-04-21 11:29:20|8343.7|8342.8|8343.6|8342.7|8344.1|8342.8|8343.5|8342.6|14
1650540570000|2022-04-21 11:29:30|8343.5|8342.6|8343.5|8342.6|8343.6|8342.7|8343.4|8342.5|7
1650540580000|2022-04-21 11:29:40|8343.6|8342.7|8343.7|8342.8|8343.8|8342.9|8343.6|8342.7|8
1650540590000|2022-04-21 11:29:50|8343.6|8342.7|8343.7|8342.8|8343.9|8343|8343.5|8342.6|14
1650540600000|2022-04-21 11:30:00|8343.6|8342.7|8344.6|8343.1|8344.6|8343.4|8343.6|8342.7|17
1650540610000|2022-04-21 11:30:10|8344.5|8343|8344.6|8343.1|8344.6|8343.4|8343.9|8343|18
1650540620000|2022-04-21 11:30:20|8344.3|8343.4|8343.9|8343|8344.3|8343.4|8343.6|8342.7|23
1650540630000|2022-04-21 11:30:30|8343.7|8342.8|8343.4|8342.5|8343.7|8342.8|8343.3|8342.4|7
1650540640000|2022-04-21 11:30:40|8343.5|8342.6|8343.5|8342.6|8343.5|8342.6|8343.4|8342.5|15
1650540650000|2022-04-21 11:30:50|8343.6|8342.7|8343.3|8342.4|8343.6|8342.7|8343.2|8342.3|14
1650540660000|2022-04-21 11:31:00|8343.2|8342.3|8343.4|8342.5|8343.5|8342.6|8343.1|8342.2|15
1650540670000|2022-04-21 11:31:10|8343.5|8342.6|8343.4|8342.5|8343.9|8342.8|8343.2|8342.3|19
1650540680000|2022-04-21 11:31:20|8343.5|8342.6|8343.2|8342.3|8343.5|8342.6|8342.6|8341.7|22
1650540690000|2022-04-21 11:31:30|8343.1|8342.2|8342.5|8341.6|8343.2|8342.3|8342.4|8341.5|13
1650540700000|2022-04-21 11:31:40|8342.4|8341.5|8342.9|8342|8343.2|8342.3|8342.4|8341.5|16
1650540710000|2022-04-21 11:31:50|8342.8|8341.9|8342.5|8341.6|8342.8|8341.9|8342.4|8341.5|18
1650540720000|2022-04-21 11:32:00|8342.6|8341.7|8343.1|8341.6|8343.2|8342|8342.6|8341.6|15
1650540730000|2022-04-21 11:32:10|8342.8|8341.9|8343.1|8342.2|8343.2|8342.3|8342.8|8341.9|13
1650540740000|2022-04-21 11:32:20|8343|8342.1|8343.4|8342.5|8343.7|8342.5|8342.7|8341.8|15
1650540750000|2022-04-21 11:32:30|8343.3|8342.4|8342.9|8342|8343.8|8342.6|8342.8|8341.9|15
1650540760000|2022-04-21 11:32:40|8343|8342.1|8342.6|8341.7|8343|8342.1|8342.4|8341.1|26
1650540770000|2022-04-21 11:32:50|8342.5|8341.6|8342.3|8341.4|8342.6|8341.7|8341.9|8340.7|16
1650540780000|2022-04-21 11:33:00|8342.4|8341.5|8342.2|8341.3|8342.8|8341.6|8341.6|8340.3|31
1650540790000|2022-04-21 11:33:10|8342.1|8341.2|8341.8|8340.9|8342.4|8341.4|8341.7|8340.7|21
1650540800000|2022-04-21 11:33:20|8341.9|8341|8341.6|8340.7|8342.2|8341.3|8341.6|8340.7|19
1650540810000|2022-04-21 11:33:30|8341.3|8340.4|8341.2|8340.3|8341.4|8340.5|8340.9|8340|22
1650540820000|2022-04-21 11:33:40|8341.1|8340.2|8341.7|8340.8|8341.8|8340.9|8341.1|8340.2|23
1650540830000|2022-04-21 11:33:50|8341.8|8340.9|8341.9|8341|8341.9|8341|8341.7|8340.8|17
1650540840000|2022-04-21 11:34:00|8341.8|8340.9|8341.7|8340.8|8341.9|8340.9|8341.4|8340.4|25
1650540850000|2022-04-21 11:34:10|8341.6|8340.7|8341.8|8340.9|8341.8|8340.9|8341.6|8340.7|9
1650540860000|2022-04-21 11:34:20|8341.9|8341|8343|8342.1|8343|8342.1|8341.8|8340.9|18
1650540870000|2022-04-21 11:34:30|8342.9|8342|8342.8|8341.9|8343.1|8342.2|8342.8|8341.9|9
1650540880000|2022-04-21 11:34:40|8342.7|8341.8|8342.9|8342|8343.1|8342.2|8342.3|8341.4|26
1650540890000|2022-04-21 11:34:50|8342.8|8341.9|8343|8342.1|8343|8342.1|8342.5|8341.6|23
1650540900000|2022-04-21 11:35:00|8342.9|8342|8342.9|8342|8343|8342.1|8342.3|8341.4|13
1650540910000|2022-04-21 11:35:10|8343|8342.1|8343.1|8342.2|8343.6|8342.7|8342.9|8342|20
1650540920000|2022-04-21 11:35:20|8342.5|8341.6|8342.7|8341.8|8342.8|8341.9|8342.4|8341.5|21
1650540930000|2022-04-21 11:35:30|8342.8|8341.9|8343.3|8341.8|8343.3|8342.1|8342.8|8341.7|12
1650540940000|2022-04-21 11:35:40|8343.2|8341.7|8342.5|8341.6|8343.2|8342.3|8342|8341|27
1650540950000|2022-04-21 11:35:50|8342.6|8341.7|8342.5|8341.6|8342.6|8341.7|8342.5|8341.6|8
1650540960000|2022-04-21 11:36:00|8342.6|8341.7|8343.2|8341.7|8343.2|8342|8342.4|8341.5|12
1650540970000|2022-04-21 11:36:10|8343.1|8341.6|8343.1|8342.2|8343.2|8342.2|8342.8|8341.6|15
1650540980000|2022-04-21 11:36:20|8343|8342.1|8342.4|8341.5|8343.2|8342.2|8342.3|8341.4|14
1650540990000|2022-04-21 11:36:30|8342.5|8341.6|8342.5|8341.6|8342.7|8341.8|8342.4|8341.5|15
1650541000000|2022-04-21 11:36:40|8342.6|8341.7|8342.3|8341.4|8342.6|8341.7|8342.2|8341.3|11
1650541010000|2022-04-21 11:36:50|8342.1|8341.2|8341.9|8341|8342.3|8341.4|8341.7|8340.8|17
1650541020000|2022-04-21 11:37:00|8341.8|8340.9|8342.2|8341.3|8342.7|8341.5|8341.5|8340.6|38
1650541030000|2022-04-21 11:37:10|8342.3|8341.4|8342.7|8341.8|8342.9|8342|8342.3|8341.4|18
1650541040000|2022-04-21 11:37:20|8342.6|8341.7|8342.8|8341.9|8343.2|8342|8342.6|8341.6|18
1650541050000|2022-04-21 11:37:30|8342.9|8342|8343.1|8342.2|8343.2|8342.3|8342.8|8341.9|12
1650541060000|2022-04-21 11:37:40|8343.2|8342.3|8343.3|8342.4|8343.3|8342.4|8343.1|8342.2|14
1650541070000|2022-04-21 11:37:50|8343|8342.1|8343.6|8342.7|8343.6|8342.7|8343|8342.1|14
1650541080000|2022-04-21 11:38:00|8343.9|8343|8344.4|8343.5|8344.5|8343.6|8343.8|8342.9|17
1650541090000|2022-04-21 11:38:10|8344.5|8343.6|8344.1|8343.2|8344.5|8343.6|8344|8343.1|7
1650541100000|2022-04-21 11:38:20|8344|8343.1|8344.3|8343.4|8344.8|8343.6|8343.8|8342.9|25
1650541110000|2022-04-21 11:38:30|8344.4|8343.5|8344.2|8343.3|8344.7|8343.5|8344.1|8343.2|16
1650541120000|2022-04-21 11:38:40|8344.1|8343.2|8344.6|8343.7|8344.6|8343.7|8344.1|8343.2|15
1650541130000|2022-04-21 11:38:50|8344.5|8343.6|8344.9|8344|8344.9|8344|8344.5|8343.6|6
1650541140000|2022-04-21 11:39:00|8344.8|8343.9|8345.2|8344.3|8345.2|8344.3|8344.8|8343.9|15
1650541150000|2022-04-21 11:39:10|8345.4|8344.5|8345.4|8344.5|8345.4|8344.5|8345.3|8344.4|7
1650541160000|2022-04-21 11:39:20|8345.3|8344.4|8345.3|8343.8|8345.6|8344.7|8345|8343.8|20
1650541170000|2022-04-21 11:39:30|8345|8344.1|8345.4|8344.5|8345.8|8344.5|8345|8344.1|12
1650541180000|2022-04-21 11:39:40|8345.5|8344.6|8345.5|8344.6|8345.6|8344.7|8345.4|8344.5|12
1650541190000|2022-04-21 11:39:50|8345.4|8344.5|8345.5|8344.6|8345.5|8344.6|8345.3|8344.4|10
1650541200000|2022-04-21 11:40:00|8345.4|8344.5|8345.4|8344.5|8345.5|8344.6|8345.4|8344.5|5
1650541210000|2022-04-21 11:40:10|8345.3|8344.4|8345.3|8344.4|8345.3|8344.4|8345.3|8344.4|1
1650541220000|2022-04-21 11:40:20|8345.2|8344.3|8345|8344.1|8345.2|8344.3|8345|8344.1|7
1650541230000|2022-04-21 11:40:30|8344.9|8344|8344.9|8344|8345|8344.1|8344.6|8343.7|19
1650541240000|2022-04-21 11:40:40|8344.8|8343.9|8344|8343.1|8344.9|8344|8344|8343.1|18
1650541250000|2022-04-21 11:40:50|8344.1|8343.2|8343.9|8343|8344.3|8343.2|8343.7|8342.8|13
1650541260000|2022-04-21 11:41:00|8343.8|8342.9|8342.9|8342|8343.9|8343|8342.8|8341.9|19
1650541270000|2022-04-21 11:41:10|8343|8342.1|8342.6|8341.7|8343|8342.1|8342.6|8341.7|12
1650541280000|2022-04-21 11:41:20|8342.8|8341.9|8343.1|8342.2|8343.1|8342.2|8342.7|8341.8|12
1650541290000|2022-04-21 11:41:30|8343|8342.1|8342.8|8341.9|8343.1|8342.2|8342.7|8341.8|13
1650541300000|2022-04-21 11:41:40|8342.7|8341.8|8342.6|8341.7|8342.8|8341.9|8342.5|8341.6|14
1650541310000|2022-04-21 11:41:50|8342.5|8341.6|8342.8|8341.9|8342.9|8342|8342.5|8341.6|14
1650541320000|2022-04-21 11:42:00|8342.9|8342|8342.6|8341.7|8343|8342.1|8342.6|8341.7|7
1650541330000|2022-04-21 11:42:10|8342.7|8341.8|8342.6|8341.7|8342.9|8341.8|8342.4|8341.4|17
1650541340000|2022-04-21 11:42:20|8342.7|8341.8|8343|8342.1|8343.5|8342.2|8342.7|8341.8|22
1650541350000|2022-04-21 11:42:30|8342.9|8342|8342.9|8342|8343|8342.1|8342.8|8341.9|9
1650541360000|2022-04-21 11:42:40|8342.8|8341.9|8342.3|8341.4|8342.8|8341.9|8342.3|8341.4|25
1650541370000|2022-04-21 11:42:50|8342.2|8341.3|8342.2|8341.3|8342.3|8341.4|8342.2|8341.3|3
1650541380000|2022-04-21 11:43:00|8342.3|8341.4|8342.1|8341.2|8342.3|8341.4|8342.1|8341.2|9
1650541390000|2022-04-21 11:43:10|8342.2|8341.3|8342.2|8341.3|8342.2|8341.3|8342.1|8341.2|7
1650541400000|2022-04-21 11:43:20|8342.3|8341.4|8341.9|8341|8342.4|8341.4|8341.9|8340.9|11
1650541410000|2022-04-21 11:43:30|8341.8|8340.9|8341.4|8340.5|8341.9|8341|8341.4|8340.2|10
1650541420000|2022-04-21 11:43:40|8341.5|8340.6|8341.6|8340.7|8342.1|8341.2|8341.5|8340.6|12
1650541430000|2022-04-21 11:43:50|8341.7|8340.8|8341.3|8340.4|8341.7|8340.8|8341|8340.1|16
1650541440000|2022-04-21 11:44:00|8341.2|8340.3|8341.6|8340.7|8341.7|8340.8|8341.2|8340.3|13
1650541450000|2022-04-21 11:44:10|8341.7|8340.8|8341.3|8340.4|8341.7|8340.8|8340.8|8339.9|14
1650541460000|2022-04-21 11:44:20|8341.2|8340.3|8341.3|8340.4|8341.3|8340.4|8341.2|8340.3|8
1650541470000|2022-04-21 11:44:30|8341.2|8340.3|8342.4|8341.5|8342.7|8341.6|8341.2|8340.3|26
1650541480000|2022-04-21 11:44:40|8342.7|8341.2|8342.4|8341.5|8342.8|8341.7|8342.2|8341.1|21
1650541490000|2022-04-21 11:44:50|8342.5|8341.6|8343.1|8342.2|8343.1|8342.2|8342.5|8341.6|20
1650541500000|2022-04-21 11:45:00|8343.4|8341.9|8343.5|8342.6|8343.7|8342.7|8343.1|8341.9|26
1650541510000|2022-04-21 11:45:10|8343.6|8342.7|8344.3|8343.4|8344.5|8343.6|8343.6|8342.7|19
1650541520000|2022-04-21 11:45:20|8344.4|8343.5|8344.6|8343.7|8344.6|8343.7|8344|8343.1|16
1650541530000|2022-04-21 11:45:30|8344.5|8343.6|8344.6|8343.7|8344.9|8344|8344.3|8343.4|22
1650541540000|2022-04-21 11:45:40|8344.5|8343.6|8344.7|8343.8|8344.8|8343.9|8344.5|8343.6|18
1650541550000|2022-04-21 11:45:50|8344.8|8343.9|8344.6|8343.7|8345|8344.1|8344.5|8343.6|21
1650541560000|2022-04-21 11:46:00|8344.5|8343.6|8344|8343.1|8344.5|8343.6|8344|8343.1|13
1650541570000|2022-04-21 11:46:10|8344.1|8343.2|8344.2|8343.3|8344.2|8343.3|8344.1|8343.2|6
1650541580000|2022-04-21 11:46:20|8344.1|8343.2|8343.8|8342.9|8344.2|8343.3|8343.5|8342.6|16
1650541590000|2022-04-21 11:46:30|8343.9|8343|8345.3|8343.8|8345.3|8344.2|8343.7|8342.8|20
1650541600000|2022-04-21 11:46:40|8345.4|8343.9|8345.9|8345|8345.9|8345|8345.2|8343.8|19
1650541610000|2022-04-21 11:46:50|8346|8345.1|8346.2|8345.3|8346.3|8345.3|8345.6|8344.7|17
1650541620000|2022-04-21 11:47:00|8346.5|8345|8346.1|8345.2|8346.5|8345.2|8345.9|8345|14
1650541630000|2022-04-21 11:47:10|8346.2|8345.3|8346|8345.1|8346.2|8345.3|8346|8345.1|9
1650541640000|2022-04-21 11:47:20|8346.1|8345.2|8346|8345.1|8346.2|8345.3|8345.8|8344.9|15
1650541650000|2022-04-21 11:47:30|8345.9|8345|8346.1|8345.2|8346.1|8345.2|8345.8|8344.9|9
1650541660000|2022-04-21 11:47:40|8346.2|8345.3|8346.8|8345.9|8346.9|8346|8346.2|8345.3|11
1650541670000|2022-04-21 11:47:50|8346.7|8345.8|8346.8|8345.9|8346.8|8345.9|8346.7|8345.8|6
1650541680000|2022-04-21 11:48:00|8346.9|8346|8347|8346.1|8347.2|8346.3|8346.9|8346|10
1650541690000|2022-04-21 11:48:10|8346.9|8346|8347|8346.1|8347.1|8346.2|8346.9|8346|8
1650541700000|2022-04-21 11:48:20|8347.1|8346.2|8347.3|8346.4|8347.7|8346.8|8347.1|8346.2|22
1650541710000|2022-04-21 11:48:30|8347.2|8346.3|8347.6|8346.7|8347.6|8346.7|8347.2|8346|15
1650541720000|2022-04-21 11:48:40|8347.7|8346.8|8347.7|8346.8|8347.9|8347|8347.6|8346.7|10
1650541730000|2022-04-21 11:48:50|8347.8|8346.9|8347.9|8347|8348|8347.1|8347.7|8346.8|8
1650541740000|2022-04-21 11:49:00|8348|8347.1|8348.2|8347.3|8348.5|8347.6|8348|8347.1|26
1650541750000|2022-04-21 11:49:10|8348.3|8347.4|8348.2|8347.3|8348.3|8347.4|8348.1|8347.2|4
1650541760000|2022-04-21 11:49:20|8348.5|8347.6|8348.5|8347.6|8348.7|8347.8|8348.5|8347.6|19
1650541770000|2022-04-21 11:49:30|8348.6|8347.7|8348.4|8347.5|8348.9|8348|8348.4|8347.5|13
1650541780000|2022-04-21 11:49:40|8348.3|8347.4|8348.3|8347.4|8348.7|8347.7|8348.3|8347.2|10
1650541790000|2022-04-21 11:49:50|8348.1|8347.2|8348|8347.1|8348.1|8347.2|8347.8|8346.9|12
1650541800000|2022-04-21 11:50:00|8348.2|8347.3|8347.9|8347|8348.6|8347.5|8347.8|8346.9|15
1650541810000|2022-04-21 11:50:10|8347.8|8346.9|8347.6|8346.7|8348.2|8347|8347.6|8346.7|18
1650541820000|2022-04-21 11:50:20|8347.7|8346.8|8347.6|8346.7|8347.7|8346.8|8347.6|8346.7|10
1650541830000|2022-04-21 11:50:30|8347.5|8346.6|8347.4|8345.9|8347.7|8346.8|8347|8345.9|26
1650541840000|2022-04-21 11:50:40|8346.9|8346|8344.8|8343.9|8346.9|8346|8344.4|8343.5|42
1650541850000|2022-04-21 11:50:50|8344.9|8344|8344.9|8344|8345.1|8344.2|8344.8|8343.9|19
1650541860000|2022-04-21 11:51:00|8345|8344.1|8345|8344.1|8345.4|8344.3|8344.9|8343.7|20
1650541870000|2022-04-21 11:51:10|8345.2|8344.3|8345.4|8344.5|8345.7|8344.6|8345.1|8343.9|17
1650541880000|2022-04-21 11:51:20|8345.5|8344.6|8346.1|8345.2|8346.1|8345.2|8345.4|8344.5|25
1650541890000|2022-04-21 11:51:30|8346.3|8345.4|8346.3|8345.4|8346.7|8345.6|8346.3|8345.2|11
1650541900000|2022-04-21 11:51:40|8346.2|8345.3|8346.9|8346|8347.2|8346.1|8346.2|8345.1|19
1650541910000|2022-04-21 11:51:50|8346.8|8345.9|8346.8|8345.9|8347.1|8345.9|8346.5|8345.6|17
1650541920000|2022-04-21 11:52:00|8346.9|8346|8345.9|8345|8347.1|8346.2|8345.9|8345|20
1650541930000|2022-04-21 11:52:10|8345.8|8344.9|8345.3|8344.4|8346.1|8345|8345.3|8344.4|15
1650541940000|2022-04-21 11:52:20|8345.4|8344.5|8345.7|8344.8|8345.7|8344.8|8345.4|8344.5|10
1650541950000|2022-04-21 11:52:30|8345.6|8344.7|8345.5|8344.6|8345.8|8344.9|8345.5|8344.6|13
1650541960000|2022-04-21 11:52:40|8345.6|8344.7|8345.8|8344.9|8346.1|8344.9|8345.5|8344.6|10
1650541970000|2022-04-21 11:52:50|8345.9|8345|8345.8|8344.9|8345.9|8345|8345.8|8344.9|2
1650541980000|2022-04-21 11:53:00|8345.9|8345|8346.1|8345.2|8346.1|8345.2|8345.8|8344.9|9
1650541990000|2022-04-21 11:53:10|8346|8345.1|8345.8|8344.9|8346.1|8345.2|8345.7|8344.8|7
1650542000000|2022-04-21 11:53:20|8346|8345.1|8345.6|8344.7|8346.2|8345.3|8345.5|8344.6|19
1650542010000|2022-04-21 11:53:30|8345.7|8344.8|8345.3|8344.4|8345.8|8344.9|8345.2|8344.3|14
1650542020000|2022-04-21 11:53:40|8345.4|8344.5|8345.4|8344.5|8345.6|8344.7|8345.3|8344.4|20
1650542030000|2022-04-21 11:53:50|8345.3|8344.4|8345.4|8344.5|8345.5|8344.6|8345.3|8344.4|5
1650542040000|2022-04-21 11:54:00|8345.7|8344.8|8346.1|8345.2|8346.1|8345.2|8345.6|8344.7|14
1650542050000|2022-04-21 11:54:10|8346.2|8345.3|8346.7|8345.8|8346.8|8345.9|8346.1|8345.2|21
1650542060000|2022-04-21 11:54:20|8346.8|8345.9|8347.3|8346.4|8347.4|8346.5|8346.8|8345.9|19
1650542070000|2022-04-21 11:54:30|8347.1|8346.2|8347.4|8346.5|8347.4|8346.5|8347|8346.1|11
1650542080000|2022-04-21 11:54:40|8347.3|8346.4|8346.4|8345.5|8347.4|8346.5|8346.2|8345.3|21
1650542090000|2022-04-21 11:54:50|8346.3|8345.4|8346.6|8345.7|8346.6|8345.7|8346.1|8345.2|20
1650542100000|2022-04-21 11:55:00|8346.5|8345.6|8346.2|8345.3|8346.5|8345.6|8346|8345.1|20
1650542110000|2022-04-21 11:55:10|8346.3|8345.4|8346.4|8345.5|8346.6|8345.7|8346|8345.1|30
1650542120000|2022-04-21 11:55:20|8346.2|8345.3|8345.9|8345|8346.2|8345.3|8345.9|8345|14
1650542130000|2022-04-21 11:55:30|8346|8345.1|8345.9|8345|8346|8345.1|8345.9|8345|12
1650542140000|2022-04-21 11:55:40|8345.8|8344.9|8346.1|8345.2|8346.2|8345.3|8345.8|8344.9|16
1650542150000|2022-04-21 11:55:50|8346.2|8345.3|8346.6|8345.7|8346.7|8345.8|8346.2|8345.3|11
1650542160000|2022-04-21 11:56:00|8346.2|8345.3|8346|8345.1|8346.4|8345.5|8345.9|8345|18
1650542170000|2022-04-21 11:56:10|8346.1|8345.2|8346.5|8345.6|8346.7|8345.8|8346|8345.1|19
1650542180000|2022-04-21 11:56:20|8346.8|8345.9|8346.9|8346|8346.9|8346|8346.6|8345.7|13
1650542190000|2022-04-21 11:56:30|8346.8|8345.9|8346.1|8345.2|8346.8|8345.9|8346.1|8345.2|7
1650542200000|2022-04-21 11:56:40|8346.2|8345.3|8346.6|8345.7|8346.6|8345.7|8346.2|8345.3|13
1650542210000|2022-04-21 11:56:50|8346.7|8345.8|8348.1|8347.2|8348.1|8347.2|8346.7|8345.8|30
1650542220000|2022-04-21 11:57:00|8348|8347.1|8348.8|8347.9|8348.8|8347.9|8347.9|8347|22
1650542230000|2022-04-21 11:57:10|8348.9|8348|8348.4|8347.5|8348.9|8348|8348.4|8347.5|17
1650542240000|2022-04-21 11:57:20|8348.3|8347.4|8347.9|8347|8348.4|8347.5|8347.8|8346.9|11
1650542250000|2022-04-21 11:57:30|8347.8|8346.9|8348|8347.1|8348|8347.1|8347.2|8346.3|24
1650542260000|2022-04-21 11:57:40|8347.9|8347|8349|8348.1|8349.1|8348.2|8347.9|8347|19
1650542270000|2022-04-21 11:57:50|8349.1|8348.2|8348.9|8348|8349.2|8348.3|8348.9|8348|19
1650542280000|2022-04-21 11:58:00|8349|8348.1|8348.8|8347.9|8349.1|8348.2|8348.7|8347.8|22
1650542290000|2022-04-21 11:58:10|8349.1|8347.6|8348.5|8347.6|8349.1|8347.6|8348.3|8347.2|15
1650542300000|2022-04-21 11:58:20|8348.6|8347.7|8348.1|8347.2|8348.6|8347.7|8347.9|8347|35
1650542310000|2022-04-21 11:58:30|8348|8347.1|8348.1|8347.2|8348.6|8347.7|8347.9|8347|22
1650542320000|2022-04-21 11:58:40|8348.5|8347.6|8348.2|8347.3|8348.5|8347.6|8347.8|8346.9|16
1650542330000|2022-04-21 11:58:50|8348.3|8347.4|8348.6|8347.7|8348.6|8347.7|8348.1|8347.2|19
1650542340000|2022-04-21 11:59:00|8348.5|8347.6|8348.4|8347.5|8348.8|8347.9|8348.4|8347.5|19
1650542350000|2022-04-21 11:59:10|8348.3|8347.4|8348.4|8347.5|8348.5|8347.6|8348.3|8347.4|13
1650542360000|2022-04-21 11:59:20|8348.3|8347.4|8348.4|8347.5|8348.5|8347.6|8348.1|8347.2|16
1650542370000|2022-04-21 11:59:30|8348.3|8347.4|8348.5|8347.6|8348.6|8347.7|8348.3|8347.4|13
1650542380000|2022-04-21 11:59:40|8348.6|8347.7|8348.5|8347.6|8348.7|8347.8|8348.4|8347.5|13
1650542390000|2022-04-21 11:59:50|8348.6|8347.7|8348.6|8347.7|8348.6|8347.7|8348.4|8347.5|7
1650542400000|2022-04-21 12:00:00|8348.7|8347.8|8350.2|8349.3|8350.2|8349.3|8348.7|8347.8|21
1650542410000|2022-04-21 12:00:10|8350.1|8349.2|8351.6|8350.7|8351.7|8350.8|8350.1|8349.2|19
1650542420000|2022-04-21 12:00:20|8351.5|8350.6|8352.2|8351.3|8352.3|8351.3|8351.3|8350.4|27
1650542430000|2022-04-21 12:00:30|8352.1|8351.2|8352.4|8351.5|8352.6|8351.7|8351.9|8351|19
1650542440000|2022-04-21 12:00:40|8352.3|8351.4|8351.4|8350.5|8352.5|8351.6|8351.3|8350.4|25
1650542450000|2022-04-21 12:00:50|8351.5|8350.6|8351.4|8350.5|8351.8|8350.7|8351.2|8350.1|27
1650542460000|2022-04-21 12:01:00|8351.2|8350.3|8351.6|8350.7|8351.7|8350.8|8351.2|8350.3|14
1650542470000|2022-04-21 12:01:10|8351.7|8350.8|8350.7|8349.8|8351.9|8351|8350.7|8349.8|20
1650542480000|2022-04-21 12:01:20|8350.8|8349.9|8350.4|8349.5|8350.8|8349.9|8350.3|8349.4|17
1650542490000|2022-04-21 12:01:30|8350.2|8349.3|8350.6|8349.7|8351|8349.9|8349.9|8349|25
1650542500000|2022-04-21 12:01:40|8350.5|8349.6|8350.5|8349.6|8350.7|8349.8|8350.4|8349.5|28
1650542510000|2022-04-21 12:01:50|8350.6|8349.7|8349.9|8349|8350.6|8349.7|8349.9|8349|16
1650542520000|2022-04-21 12:02:00|8350|8349.1|8350.9|8350|8351.5|8350.6|8350|8349.1|36
1650542530000|2022-04-21 12:02:10|8351.1|8350.2|8351|8350.1|8351.2|8350.3|8350.5|8349.6|25
1650542540000|2022-04-21 12:02:20|8351.1|8350.2|8351.7|8350.8|8351.7|8350.8|8351|8350.1|19
1650542550000|2022-04-21 12:02:30|8351.8|8350.9|8351.8|8350.9|8351.9|8351|8351.6|8350.7|24
1650542560000|2022-04-21 12:02:40|8351.9|8351|8351.2|8350.3|8351.9|8351|8351.2|8350.1|24
1650542570000|2022-04-21 12:02:50|8351.4|8350.5|8351.9|8351|8351.9|8351|8351.3|8350.4|29
1650542580000|2022-04-21 12:03:00|8351.8|8350.9|8351.7|8350.8|8351.9|8351|8351.5|8350.6|27
1650542590000|2022-04-21 12:03:10|8351.6|8350.7|8351.9|8351|8352.1|8351.2|8351.6|8350.7|13
1650542600000|2022-04-21 12:03:20|8352|8351.1|8352.2|8351.3|8352.3|8351.4|8351.9|8351|13
1650542610000|2022-04-21 12:03:30|8352.3|8351.4|8352.2|8351.3|8352.3|8351.4|8352.2|8351.3|2
1650542620000|2022-04-21 12:03:40|8352.3|8351.4|8352.3|8351.4|8352.3|8351.4|8352.3|8351.4|1
1650542630000|2022-04-21 12:03:50|8352.4|8351.5|8352.5|8351.6|8352.6|8351.7|8352.4|8351.5|14
1650542640000|2022-04-21 12:04:00|8352.4|8351.5|8352.4|8351.5|8352.7|8351.8|8352.3|8351.4|19
1650542650000|2022-04-21 12:04:10|8352.5|8351.6|8352.6|8351.7|8352.6|8351.7|8352.3|8351.4|13
1650542660000|2022-04-21 12:04:20|8352.7|8351.8|8353.2|8352.3|8353.3|8352.4|8352.6|8351.7|13
1650542670000|2022-04-21 12:04:30|8353.3|8352.4|8353.6|8352.7|8353.6|8352.7|8353.2|8352.3|16
1650542680000|2022-04-21 12:04:40|8353.7|8352.8|8353.1|8352.2|8353.8|8352.9|8353.1|8352.2|10
1650542690000|2022-04-21 12:04:50|8353.2|8352.3|8353.4|8352.5|8353.4|8352.5|8353|8352.1|11
1650542700000|2022-04-21 12:05:00|8353.5|8352.6|8353.5|8352.6|8353.6|8352.7|8353.4|8352.5|13
1650542710000|2022-04-21 12:05:10|8353.4|8352.5|8353.8|8352.9|8353.9|8353|8353.4|8352.5|9
1650542720000|2022-04-21 12:05:20|8353.9|8353|8353.6|8352.7|8354|8353.1|8353.4|8352.5|19
1650542730000|2022-04-21 12:05:30|8353.8|8352.9|8354|8353.1|8354|8353.1|8353.7|8352.8|11
1650542740000|2022-04-21 12:05:40|8354.1|8353.2|8354.5|8353.6|8354.5|8353.6|8354.1|8353.2|11
1650542750000|2022-04-21 12:05:50|8354.4|8353.5|8354.4|8353.5|8354.7|8353.8|8354.2|8353.3|18
1650542760000|2022-04-21 12:06:00|8354.5|8353.6|8354.1|8353.2|8354.6|8353.7|8354.1|8353.2|10
1650542770000|2022-04-21 12:06:10|8354.5|8353.6|8354.5|8353.6|8354.6|8353.7|8354.4|8353.5|11
1650542780000|2022-04-21 12:06:20|8354.4|8353.5|8354.4|8353.5|8354.5|8353.6|8354|8353|20
1650542790000|2022-04-21 12:06:30|8354.5|8353.6|8354.6|8353.7|8354.6|8353.7|8354.3|8353.4|12
1650542800000|2022-04-21 12:06:40|8354.7|8353.8|8354.5|8353.6|8354.7|8353.8|8354.4|8353.5|6
1650542810000|2022-04-21 12:06:50|8354.6|8353.7|8354.7|8353.8|8354.7|8353.8|8354.5|8353.6|10
1650542820000|2022-04-21 12:07:00|8354.6|8353.7|8354.7|8353.8|8355.2|8353.9|8354.6|8353.6|17
1650542830000|2022-04-21 12:07:10|8354.8|8353.9|8355.2|8354.3|8355.3|8354.4|8354.6|8353.7|16
1650542840000|2022-04-21 12:07:20|8355.3|8354.4|8355.3|8354.4|8355.4|8354.5|8355|8354.1|19
1650542850000|2022-04-21 12:07:30|8355.2|8354.3|8354.7|8353.8|8355.3|8354.4|8354.6|8353.7|17
1650542860000|2022-04-21 12:07:40|8354.6|8353.7|8355.1|8354.2|8355.1|8354.2|8354.5|8353.6|12
1650542870000|2022-04-21 12:07:50|8355|8354.1|8354.7|8353.8|8355.1|8354.2|8354.7|8353.8|11
1650542880000|2022-04-21 12:08:00|8354.8|8353.9|8355|8354.1|8355.1|8354.2|8354.7|8353.8|17
1650542890000|2022-04-21 12:08:10|8354.9|8354|8354.8|8353.9|8355.1|8354.2|8354.7|8353.8|29
1650542900000|2022-04-21 12:08:20|8354.7|8353.8|8356|8355.1|8356|8355.1|8354.7|8353.8|31
1650542910000|2022-04-21 12:08:30|8356.4|8355.5|8355.7|8354.2|8356.4|8355.5|8355.3|8354.2|23
1650542920000|2022-04-21 12:08:40|8355.3|8354.4|8355.4|8354.5|8355.6|8354.7|8355.2|8354|23
1650542930000|2022-04-21 12:08:50|8355.5|8354.6|8355.3|8354.4|8355.7|8354.8|8355.3|8354.4|18
1650542940000|2022-04-21 12:09:00|8355.4|8354.5|8355.3|8354.4|8355.4|8354.5|8355.1|8354.2|13
1650542950000|2022-04-21 12:09:10|8355.2|8354.3|8355.6|8354.7|8355.6|8354.7|8355.1|8354.2|15
1650542960000|2022-04-21 12:09:20|8355.5|8354.6|8355.6|8354.7|8355.6|8354.7|8355.3|8354.4|22
1650542970000|2022-04-21 12:09:30|8355.4|8354.5|8356.1|8355.2|8356.1|8355.2|8355.3|8354.4|20
1650542980000|2022-04-21 12:09:40|8355.9|8355|8355.9|8355|8356.4|8355.5|8355.8|8354.9|14
1650542990000|2022-04-21 12:09:50|8356|8355.1|8355.5|8354.6|8356|8355.1|8355.4|8354.5|11
1650543000000|2022-04-21 12:10:00|8355.4|8354.5|8355.8|8354.9|8355.9|8355|8355.3|8354.4|18
1650543010000|2022-04-21 12:10:10|8355.9|8355|8355.8|8354.9|8355.9|8355|8355.7|8354.8|24
1650543020000|2022-04-21 12:10:20|8355.7|8354.8|8355.8|8354.9|8355.8|8354.9|8355.7|8354.8|8
1650543030000|2022-04-21 12:10:30|8355.7|8354.8|8355.8|8354.9|8356.3|8354.9|8355.5|8354.6|12
1650543040000|2022-04-21 12:10:40|8356|8355.1|8355|8354.1|8356.3|8355.2|8355|8354.1|21
1650543050000|2022-04-21 12:10:50|8355.2|8354.3|8355.4|8354.5|8355.7|8354.5|8355.2|8354.1|12
1650543060000|2022-04-21 12:11:00|8355.3|8354.4|8355.4|8354.5|8355.8|8354.7|8355.2|8354.3|16
1650543070000|2022-04-21 12:11:10|8355.3|8354.4|8354.9|8354|8355.4|8354.5|8354.9|8354|13
1650543080000|2022-04-21 12:11:20|8355|8354.1|8354.9|8354|8355|8354.1|8354.6|8353.7|7
1650543090000|2022-04-21 12:11:30|8355|8354.1|8355.1|8354.2|8355.1|8354.2|8354.9|8354|10
1650543100000|2022-04-21 12:11:40|8355|8354.1|8355|8354.1|8355.1|8354.2|8354.9|8354|10
1650543110000|2022-04-21 12:11:50|8355.1|8354.2|8355|8354.1|8355.3|8354.2|8354.9|8353.8|11
1650543120000|2022-04-21 12:12:00|8354.9|8354|8355|8354.1|8355.4|8354.3|8354.9|8353.8|19
1650543130000|2022-04-21 12:12:10|8354.9|8354|8354.4|8353.5|8355.2|8354|8354.3|8353.4|24
1650543140000|2022-04-21 12:12:20|8354.6|8353.7|8354.2|8353.3|8354.8|8353.7|8354.2|8353.3|12
1650543150000|2022-04-21 12:12:30|8354.3|8353.4|8354.3|8353.4|8354.4|8353.5|8353.9|8353|17
1650543160000|2022-04-21 12:12:40|8354.4|8353.5|8354.4|8353.5|8354.4|8353.5|8354.3|8353.4|9
1650543170000|2022-04-21 12:12:50|8354.3|8353.4|8354.8|8353.9|8355.1|8354|8354.3|8353.4|15
1650543180000|2022-04-21 12:13:00|8355.2|8353.7|8354.8|8353.9|8355.2|8353.9|8354.7|8353.7|8
1650543190000|2022-04-21 12:13:10|8354.4|8353.5|8354.1|8353.2|8354.4|8353.5|8354|8353.1|14
1650543200000|2022-04-21 12:13:20|8354.2|8353.3|8354.2|8353.3|8354.4|8353.3|8354|8352.8|19
1650543210000|2022-04-21 12:13:30|8354.1|8353.2|8354.4|8353.5|8354.6|8353.7|8354|8352.8|19
1650543220000|2022-04-21 12:13:40|8354.5|8353.6|8354|8353.1|8354.5|8353.6|8353.9|8353|9
1650543230000|2022-04-21 12:13:50|8353.9|8353|8353.9|8353|8354.7|8353.2|8353.6|8352.7|22
1650543240000|2022-04-21 12:14:00|8354|8353.1|8353.4|8352.5|8354.1|8353.2|8352.9|8352|21
1650543250000|2022-04-21 12:14:10|8353.3|8352.4|8353|8352.1|8353.4|8352.5|8352.9|8352|23
1650543260000|2022-04-21 12:14:20|8353.1|8352.2|8352.7|8351.8|8353.2|8352.2|8352.7|8351.6|16
1650543270000|2022-04-21 12:14:30|8352.8|8351.9|8352.4|8351.5|8352.8|8351.9|8352|8350.9|28
1650543280000|2022-04-21 12:14:40|8352.3|8351.4|8352.3|8351.4|8352.6|8351.7|8352.2|8351.3|11
1650543290000|2022-04-21 12:14:50|8352.2|8351.3|8352.7|8351.8|8352.8|8351.9|8351.8|8350.7|18
1650543300000|2022-04-21 12:15:00|8352.6|8351.7|8352.3|8351.4|8352.6|8351.7|8352|8351|21
1650543310000|2022-04-21 12:15:10|8352.2|8351.3|8352.3|8351.4|8352.5|8351.4|8352.1|8351|18
1650543320000|2022-04-21 12:15:20|8352.2|8351.3|8352.7|8351.2|8352.7|8351.6|8351.9|8351|17
1650543330000|2022-04-21 12:15:30|8352.3|8351.4|8352.6|8351.7|8352.7|8351.8|8352.3|8351.4|7
1650543340000|2022-04-21 12:15:40|8352.5|8351.6|8352.9|8352|8352.9|8352|8352.5|8351.6|14
1650543350000|2022-04-21 12:15:50|8353|8352.1|8352.9|8352|8353.5|8352.3|8352.9|8351.9|15
1650543360000|2022-04-21 12:16:00|8353.3|8351.8|8353|8352.1|8353.4|8352.1|8352.9|8351.7|9
1650543370000|2022-04-21 12:16:10|8353.1|8352.2|8353.2|8352.3|8353.6|8352.3|8353.1|8352|10
1650543380000|2022-04-21 12:16:20|8353.6|8352.7|8353.5|8352.6|8354|8353.1|8353.5|8352.6|15
1650543390000|2022-04-21 12:16:30|8353.6|8352.7|8354.1|8353.2|8354.2|8353.2|8353.4|8352.5|21
1650543400000|2022-04-21 12:16:40|8354|8353.1|8354.5|8353.6|8354.6|8353.7|8353.8|8352.7|17
1650543410000|2022-04-21 12:16:50|8354.6|8353.7|8354.2|8353.3|8355|8353.9|8354.1|8353.2|15
1650543420000|2022-04-21 12:17:00|8354.3|8353.4|8354.8|8353.9|8354.8|8353.9|8354|8353.1|26
1650543430000|2022-04-21 12:17:10|8354.7|8353.8|8354.4|8353.5|8355|8353.9|8354.3|8353.4|20
1650543440000|2022-04-21 12:17:20|8354.5|8353.6|8354.8|8353.9|8355.3|8354.1|8354.5|8353.6|12
1650543450000|2022-04-21 12:17:30|8354.7|8353.8|8354.1|8353.2|8354.7|8353.8|8354|8353|11
1650543460000|2022-04-21 12:17:40|8354.2|8353.3|8353.3|8352.4|8354.7|8353.5|8353.3|8352.4|24
1650543470000|2022-04-21 12:17:50|8353.4|8352.5|8353.6|8352.7|8353.7|8352.7|8353.3|8352.1|10
1650543480000|2022-04-21 12:18:00|8353.5|8352.6|8353|8352.1|8353.6|8352.7|8353|8352.1|15
1650543490000|2022-04-21 12:18:10|8353.1|8352.2|8352.6|8351.7|8353.1|8352.2|8352.4|8351.5|11
1650543500000|2022-04-21 12:18:20|8352.7|8351.8|8352.5|8351.6|8352.9|8351.8|8352.5|8351.4|10
1650543510000|2022-04-21 12:18:30|8352.6|8351.7|8353.1|8352.2|8353.2|8352.3|8352.6|8351.7|15
1650543520000|2022-04-21 12:18:40|8353.2|8352.3|8353.1|8352.2|8353.2|8352.3|8353.1|8352.2|2
1650543530000|2022-04-21 12:18:50|8353|8352.1|8353.4|8352.5|8353.4|8352.5|8353|8352.1|5
1650543540000|2022-04-21 12:19:00|8353.3|8352.4|8353.5|8352.6|8353.5|8352.6|8353.2|8352.3|8
1650543550000|2022-04-21 12:19:10|8353.4|8352.5|8353.4|8352.5|8353.5|8352.6|8353.3|8352.4|7
1650543560000|2022-04-21 12:19:20|8353.3|8352.4|8352.6|8351.7|8353.5|8352.4|8352.6|8351.7|17
1650543570000|2022-04-21 12:19:30|8352.4|8351.5|8352.3|8351.4|8352.8|8351.9|8352.3|8351.4|26
1650543580000|2022-04-21 12:19:40|8352.4|8351.5|8352.3|8351.4|8352.4|8351.5|8352.2|8351.3|6
1650543590000|2022-04-21 12:19:50|8352.2|8351.3|8352.9|8351.4|8352.9|8351.9|8352.1|8351.2|24
1650543600000|2022-04-21 12:20:00|8352.6|8351.7|8352.9|8352|8353|8352.1|8352.6|8351.7|17
1650543610000|2022-04-21 12:20:10|8353|8352.1|8352.9|8352|8353.1|8352.2|8352.8|8351.9|19
1650543620000|2022-04-21 12:20:20|8353|8352.1|8352.7|8351.8|8353.1|8352.1|8352.7|8351.6|9
1650543630000|2022-04-21 12:20:30|8352.6|8351.7|8351.9|8351|8352.6|8351.7|8351.9|8351|22
1650543640000|2022-04-21 12:20:40|8352|8351.1|8351.9|8351|8352.3|8351.1|8351.8|8350.7|14
1650543650000|2022-04-21 12:20:50|8351.8|8350.9|8352.1|8351.2|8352.5|8351.6|8351.8|8350.9|15
1650543660000|2022-04-21 12:21:00|8352|8351.1|8351.2|8350.3|8352|8351.1|8351|8349.9|19
1650543670000|2022-04-21 12:21:10|8351.1|8350.2|8351.1|8350.2|8351.2|8350.3|8350.9|8350|15
1650543680000|2022-04-21 12:21:20|8351.2|8350.3|8351.3|8350.4|8351.4|8350.5|8351.1|8350.2|7
1650543690000|2022-04-21 12:21:30|8351.4|8350.5|8351.3|8350.4|8351.4|8350.5|8351.3|8350.4|4
1650543700000|2022-04-21 12:21:40|8351.4|8350.5|8351.4|8350.5|8351.4|8350.5|8351.3|8350.4|3
1650543710000|2022-04-21 12:21:50|8351.3|8350.4|8351.2|8350.3|8351.6|8350.7|8351.1|8350.1|27
1650543720000|2022-04-21 12:22:00|8351.4|8350.5|8351.5|8350.6|8351.5|8350.6|8351.4|8350.5|14
1650543730000|2022-04-21 12:22:10|8351.4|8350.5|8351.5|8350.6|8351.9|8350.7|8351.3|8350.4|10
1650543740000|2022-04-21 12:22:20|8351.6|8350.7|8351.5|8350.6|8351.8|8350.7|8351.5|8350.3|6
1650543750000|2022-04-21 12:22:30|8351.6|8350.7|8351.6|8350.7|8351.6|8350.7|8351.5|8350.6|3
1650543760000|2022-04-21 12:22:40|8351.5|8350.6|8352.3|8351.4|8352.6|8351.4|8351.5|8350.6|14
1650543770000|2022-04-21 12:22:50|8352.6|8351.1|8352.3|8351.4|8353|8352.1|8352.2|8351.1|20
1650543780000|2022-04-21 12:23:00|8352.7|8351.2|8352.1|8351.2|8352.7|8351.5|8351.8|8350.7|23
1650543790000|2022-04-21 12:23:10|8352|8351.1|8352|8351.1|8352.1|8351.2|8351.9|8351|6
1650543800000|2022-04-21 12:23:20|8352.1|8351.2|8352.1|8351.2|8352.4|8351.2|8352|8350.9|7
1650543810000|2022-04-21 12:23:30|8352|8351.1|8352.2|8351.3|8352.7|8351.5|8352|8351.1|12
1650543820000|2022-04-21 12:23:40|8352.3|8351.4|8352.5|8351.6|8352.7|8351.7|8352.2|8351.1|20
1650543830000|2022-04-21 12:23:50|8352.4|8351.5|8351.6|8350.7|8352.7|8351.5|8351.3|8350.4|23
1650543840000|2022-04-21 12:24:00|8351.7|8350.8|8351.3|8350.4|8351.9|8350.9|8351.3|8350.3|14
1650543850000|2022-04-21 12:24:10|8351.4|8350.5|8351.9|8351|8351.9|8351|8351.4|8350.5|9
1650543860000|2022-04-21 12:24:20|8352|8351.1|8351.8|8350.9|8352.3|8351.1|8351.8|8350.7|12
1650543870000|2022-04-21 12:24:30|8351.7|8350.8|8352.1|8351.2|8352.1|8351.2|8351.6|8350.7|11
1650543880000|2022-04-21 12:24:40|8352|8351.1|8352|8351.1|8352.1|8351.2|8352|8351.1|3
1650543890000|2022-04-21 12:24:50|8351.9|8351|8352.4|8351.5|8352.4|8351.5|8351.9|8351|11
1650543900000|2022-04-21 12:25:00|8352.3|8351.4|8352.3|8351.4|8352.4|8351.5|8352.1|8351.2|7
1650543910000|2022-04-21 12:25:10|8352.4|8351.5|8352.4|8351.5|8352.7|8351.5|8352.2|8351.1|14
1650543920000|2022-04-21 12:25:20|8352.5|8351.6|8352.6|8351.7|8352.9|8352|8352.5|8351.6|8
1650543930000|2022-04-21 12:25:30|8352.7|8351.8|8352.9|8352|8353.6|8352.3|8352.7|8351.8|12
1650543940000|2022-04-21 12:25:40|8352.8|8351.9|8353.4|8352.5|8353.5|8352.6|8352.8|8351.9|18
1650543950000|2022-04-21 12:25:50|8353.5|8352.6|8352.8|8351.9|8353.5|8352.6|8352.7|8351.8|18
1650543960000|2022-04-21 12:26:00|8352.7|8351.8|8353.1|8352.2|8353.1|8352.2|8352.6|8351.7|22
1650543970000|2022-04-21 12:26:10|8353|8352.1|8353.1|8352.2|8353.4|8352.2|8353|8351.9|6
1650543980000|2022-04-21 12:26:20|8353|8352.1|8352.8|8351.9|8353|8352.1|8352.8|8351.9|9
1650543990000|2022-04-21 12:26:30|8352.9|8352|8353|8352.1|8353.1|8352.2|8352.8|8351.9|31
1650544000000|2022-04-21 12:26:40|8352.9|8352|8353.1|8352.2|8353.1|8352.2|8352.5|8351.6|18
1650544010000|2022-04-21 12:26:50|8353|8352.1|8352.8|8351.9|8353.1|8352.2|8352.8|8351.9|20
1650544020000|2022-04-21 12:27:00|8352.7|8351.8|8352.8|8351.9|8352.9|8352|8352.7|8351.8|14
1650544030000|2022-04-21 12:27:10|8352.9|8352|8352.9|8352|8352.9|8352|8352.8|8351.9|3
1650544040000|2022-04-21 12:27:20|8352.8|8351.9|8353.5|8352.6|8353.5|8352.6|8352.8|8351.9|15
1650544050000|2022-04-21 12:27:30|8353.8|8352.3|8353.2|8352.3|8353.8|8352.5|8353.1|8352.2|14
1650544060000|2022-04-21 12:27:40|8353.4|8352.5|8352.9|8352|8353.4|8352.5|8352.8|8351.7|12
1650544070000|2022-04-21 12:27:50|8353|8352.1|8352.9|8352|8353.1|8352.1|8352.6|8351.6|14
1650544080000|2022-04-21 12:28:00|8352.8|8351.9|8352.7|8351.8|8353.2|8352|8352.7|8351.6|16
1650544090000|2022-04-21 12:28:10|8352.8|8351.9|8352.5|8351.6|8353|8351.9|8352.4|8351.5|9
1650544100000|2022-04-21 12:28:20|8352.6|8351.7|8352.4|8351.5|8353.3|8352|8352.4|8351.5|15
1650544110000|2022-04-21 12:28:30|8352.3|8351.4|8352.8|8351.3|8353.1|8351.7|8352.3|8351.2|12
1650544120000|2022-04-21 12:28:40|8352.7|8351.2|8352.4|8350.9|8352.8|8351.5|8352.2|8350.8|17
1650544130000|2022-04-21 12:28:50|8352.3|8350.8|8351.7|8350.2|8352.3|8351|8351.3|8350.1|27
1650544140000|2022-04-21 12:29:00|8351.4|8350.5|8351.8|8350.3|8351.8|8350.6|8351.4|8350.2|5
1650544150000|2022-04-21 12:29:10|8351.7|8350.2|8351.8|8350.3|8351.8|8350.6|8351.5|8350.2|4
1650544160000|2022-04-21 12:29:20|8351.9|8350.4|8351.9|8350.4|8351.9|8350.4|8351.9|8350.4|1
1650544170000|2022-04-21 12:29:30|8351.7|8350.2|8351.6|8350.1|8352|8350.6|8351|8350|22
1650544180000|2022-04-21 12:29:40|8351.7|8350.2|8351.8|8350.3|8352|8350.5|8351.7|8350.2|11
1650544190000|2022-04-21 12:29:50|8351.7|8350.2|8351.8|8348.2|8352.4|8350.2|8351|8347.8|39
1650544200000|2022-04-21 12:30:00|8352.3|8346.6|8352|8348.7|8352.6|8348.9|8351.3|8346.4|64
1650544210000|2022-04-21 12:30:10|8352.1|8348.4|8351.6|8350.1|8353.2|8350.2|8351.2|8348.4|61
1650544220000|2022-04-21 12:30:20|8351.3|8349.8|8351.3|8349.8|8351.5|8350|8351.2|8349.7|16
1650544230000|2022-04-21 12:30:30|8351.5|8350|8351.3|8349.8|8351.6|8350.1|8351.3|8349.8|18
1650544240000|2022-04-21 12:30:40|8351.2|8349.7|8351.4|8349.9|8351.4|8350.1|8350.8|8349.6|15
1650544250000|2022-04-21 12:30:50|8351.5|8350|8351.4|8349.9|8351.5|8350|8351.4|8349.9|2
1650544260000|2022-04-21 12:31:00|8351.5|8350|8352|8351.1|8352|8351.1|8351.2|8350|26
1650544270000|2022-04-21 12:31:10|8352.1|8351.2|8351.9|8351|8353.1|8351.4|8351.5|8350.4|20
1650544280000|2022-04-21 12:31:20|8351.8|8350.9|8351.9|8351|8352.2|8351|8351.5|8350.4|16
1650544290000|2022-04-21 12:31:30|8352|8351.1|8352.1|8351.2|8352.3|8351.2|8351.9|8350.8|7
1650544300000|2022-04-21 12:31:40|8352|8351.1|8352.1|8351.2|8352.1|8351.2|8352|8351.1|4
1650544310000|2022-04-21 12:31:50|8352.4|8350.9|8351.6|8350.1|8352.4|8351|8351.3|8350.1|12
1650544320000|2022-04-21 12:32:00|8351.2|8350.3|8351.3|8350.4|8351.5|8350.5|8351|8349.9|18
1650544330000|2022-04-21 12:32:10|8351.2|8350.3|8351.4|8349.9|8351.4|8350.4|8351.1|8349.9|5
1650544340000|2022-04-21 12:32:20|8351|8350.1|8351.3|8349.8|8351.3|8350.2|8351|8349.8|4
1650544350000|2022-04-21 12:32:30|8351|8350.1|8350.8|8349.9|8351.2|8350.1|8350.8|8349.6|7
1650544360000|2022-04-21 12:32:40|8350.7|8349.8|8350.9|8350|8351.1|8350|8350.5|8349.6|13
1650544370000|2022-04-21 12:32:50|8351|8350.1|8351.4|8350.5|8351.4|8350.5|8350.9|8349.7|17
1650544380000|2022-04-21 12:33:00|8351.3|8350.4|8351.2|8350.3|8351.7|8350.8|8351.2|8350.3|15
1650544390000|2022-04-21 12:33:10|8351.3|8350.4|8351|8350.1|8352.4|8351.5|8351|8350.1|22
1650544400000|2022-04-21 12:33:20|8351.1|8350.2|8350.6|8349.7|8351.1|8350.2|8350.5|8349.6|24
1650544410000|2022-04-21 12:33:30|8350.8|8349.3|8350.8|8349.3|8350.8|8349.7|8350|8348.7|30
1650544420000|2022-04-21 12:33:40|8350.7|8349.2|8350.6|8349.7|8350.9|8350|8350.3|8349.2|22
1650544430000|2022-04-21 12:33:50|8350.7|8349.8|8350.2|8349.3|8350.7|8349.8|8350|8349|24
1650544440000|2022-04-21 12:34:00|8350.3|8349.4|8349.7|8348.8|8350.4|8349.4|8349.5|8348.4|35
1650544450000|2022-04-21 12:34:10|8349.8|8348.9|8349.7|8348.8|8350.1|8349|8349.5|8348.3|14
1650544460000|2022-04-21 12:34:20|8349.6|8348.7|8349.5|8348.6|8349.7|8348.8|8349.4|8348.2|18
1650544470000|2022-04-21 12:34:30|8349.6|8348.7|8349.9|8349|8350.2|8349.1|8349.5|8348.4|15
1650544480000|2022-04-21 12:34:40|8350.3|8348.8|8350|8349.1|8350.3|8349.2|8349.9|8348.8|14
1650544490000|2022-04-21 12:34:50|8349.9|8349|8349.9|8349|8350.2|8349.2|8349.5|8348.3|28
1650544500000|2022-04-21 12:35:00|8349.8|8348.9|8349.3|8348.4|8350.1|8349|8349.3|8348.2|13
1650544510000|2022-04-21 12:35:10|8349.2|8348.3|8349.6|8348.7|8349.9|8348.7|8348.9|8347.8|28
1650544520000|2022-04-21 12:35:20|8349.7|8348.8|8350.4|8349.5|8350.4|8349.5|8349.6|8348.7|32
1650544530000|2022-04-21 12:35:30|8350.5|8349.6|8350.4|8349.5|8351|8349.8|8350.3|8349.4|18
1650544540000|2022-04-21 12:35:40|8350.3|8349.4|8349.6|8348.7|8350.4|8349.5|8349.6|8348.5|17
1650544550000|2022-04-21 12:35:50|8349.7|8348.8|8349.7|8348.8|8350.2|8349|8349.7|8348.6|12
1650544560000|2022-04-21 12:36:00|8349.8|8348.9|8349.6|8348.7|8349.8|8348.9|8349.6|8348.7|8
1650544570000|2022-04-21 12:36:10|8349.7|8348.8|8349.4|8348.5|8349.8|8348.9|8349.4|8348.5|11
1650544580000|2022-04-21 12:36:20|8349.5|8348.6|8349.5|8348.6|8349.6|8348.7|8349.2|8348.3|9
1650544590000|2022-04-21 12:36:30|8349.4|8348.5|8349.2|8348.3|8349.6|8348.7|8349.1|8348.2|17
1650544600000|2022-04-21 12:36:40|8349.1|8348.2|8348.9|8348|8349.3|8348.2|8348.9|8347.8|8
1650544610000|2022-04-21 12:36:50|8349|8348.1|8348.9|8348|8349|8348.1|8348.9|8348|6
1650544620000|2022-04-21 12:37:00|8349|8348.1|8349.3|8348.4|8349.3|8348.4|8349|8348.1|4
1650544630000|2022-04-21 12:37:10|8349.2|8348.3|8350.2|8349.3|8350.2|8349.3|8349.2|8348.3|15
1650544640000|2022-04-21 12:37:20|8350.1|8349.2|8350.3|8349.4|8350.6|8349.4|8349.8|8348.7|22
1650544650000|2022-04-21 12:37:30|8350.2|8349.3|8351.1|8349.6|8351.1|8349.8|8350.1|8349.2|9
1650544660000|2022-04-21 12:37:40|8350.8|8349.9|8350.8|8349.9|8350.8|8349.9|8350.3|8349.4|11
1650544670000|2022-04-21 12:37:50|8350.7|8349.8|8350.7|8349.8|8351.4|8350.5|8350.6|8349.7|17
1650544680000|2022-04-21 12:38:00|8350.8|8349.9|8350.8|8349.9|8350.9|8350|8350.8|8349.9|5
1650544690000|2022-04-21 12:38:10|8350.9|8350|8350.9|8350|8350.9|8350|8350.9|8350|1
1650544700000|2022-04-21 12:38:20|8350.8|8349.9|8351|8350.1|8351.4|8350.2|8350.7|8349.8|14
1650544710000|2022-04-21 12:38:30|8351.1|8350.2|8350.8|8349.9|8351.1|8350.2|8350.8|8349.6|9
1650544720000|2022-04-21 12:38:40|8350.7|8349.8|8351.1|8350.2|8351.2|8350.3|8350.6|8349.7|13
1650544730000|2022-04-21 12:38:50|8351|8350.1|8350.7|8349.8|8351.1|8350.2|8350.7|8349.8|8
1650544740000|2022-04-21 12:39:00|8350.8|8349.9|8351.4|8349.9|8351.4|8350.3|8350.7|8349.8|13
1650544750000|2022-04-21 12:39:10|8351.3|8349.8|8350.6|8349.7|8351.4|8350.2|8350.5|8349.6|25
1650544760000|2022-04-21 12:39:20|8350.9|8349.4|8350.1|8349.2|8350.9|8349.6|8350|8349.1|14
1650544770000|2022-04-21 12:39:30|8350.2|8349.3|8349.5|8348.6|8350.2|8349.3|8349.5|8348.6|14
1650544780000|2022-04-21 12:39:40|8349.6|8348.7|8349.7|8348.8|8349.7|8348.8|8349.5|8348.6|7
1650544790000|2022-04-21 12:39:50|8349.8|8348.9|8349.9|8349|8350.6|8349.4|8349.8|8348.9|16
1650544800000|2022-04-21 12:40:00|8350|8349.1|8350|8349.1|8350.3|8349.1|8349.9|8348.8|9
1650544810000|2022-04-21 12:40:10|8350.1|8349.2|8350|8349.1|8350.5|8349.4|8349.8|8348.6|19
1650544820000|2022-04-21 12:40:20|8350.1|8349.2|8349.2|8348.3|8350.1|8349.2|8349.1|8348.2|20
1650544830000|2022-04-21 12:40:30|8349.3|8348.4|8349.2|8347.7|8349.3|8348.4|8348.8|8347.6|20
1650544840000|2022-04-21 12:40:40|8348.8|8347.9|8348.5|8347.6|8349.1|8348|8348.5|8347.6|11
1650544850000|2022-04-21 12:40:50|8348.6|8347.7|8349.4|8348.5|8349.4|8348.5|8348.5|8347.6|11
1650544860000|2022-04-21 12:41:00|8349.6|8348.7|8349.5|8348.6|8350|8349.1|8349.5|8348.6|18
1650544870000|2022-04-21 12:41:10|8349.6|8348.7|8349.9|8349|8349.9|8349|8349.6|8348.7|24
1650544880000|2022-04-21 12:41:20|8349.8|8348.9|8349.4|8348.5|8349.8|8348.9|8349.2|8348.3|11
1650544890000|2022-04-21 12:41:30|8349.3|8348.4|8349.3|8348.4|8349.4|8348.5|8349.1|8348.2|16
1650544900000|2022-04-21 12:41:40|8349.4|8348.5|8349.9|8349|8350.1|8349.1|8349.3|8348.4|19
1650544910000|2022-04-21 12:41:50|8350|8349.1|8349.6|8348.7|8350|8349.1|8349.5|8348.4|15
1650544920000|2022-04-21 12:42:00|8349.7|8348.8|8350.1|8349.2|8350.1|8349.2|8349.5|8348.6|10
1650544930000|2022-04-21 12:42:10|8350.2|8349.3|8350.4|8349.5|8350.4|8349.5|8350.2|8349.3|4
1650544940000|2022-04-21 12:42:20|8350.3|8349.4|8351.3|8350.4|8351.4|8350.5|8350.3|8349.4|20
1650544950000|2022-04-21 12:42:30|8351.4|8350.5|8351.5|8350|8351.6|8350.7|8351.2|8350|19
1650544960000|2022-04-21 12:42:40|8351.2|8350.3|8351.6|8350.7|8352|8350.8|8351.1|8349.9|26
1650544970000|2022-04-21 12:42:50|8351.7|8350.8|8351.3|8350.4|8351.8|8350.9|8351.1|8350.2|17
1650544980000|2022-04-21 12:43:00|8351.4|8350.5|8351.6|8350.7|8351.6|8350.7|8351.3|8350.4|16
1650544990000|2022-04-21 12:43:10|8351.5|8350.6|8351.5|8350.6|8351.6|8350.7|8351.3|8350.1|9
1650545000000|2022-04-21 12:43:20|8351.8|8350.3|8351.8|8350.9|8351.9|8351|8351.6|8350.3|9
1650545010000|2022-04-21 12:43:30|8351.6|8350.7|8351.2|8350.3|8351.9|8350.7|8351.1|8350.2|9
1650545020000|2022-04-21 12:43:40|8351.1|8350.2|8350.9|8350|8351.4|8350.5|8350.9|8350|22
1650545030000|2022-04-21 12:43:50|8351|8350.1|8351.2|8349.7|8351.2|8350.1|8350.8|8349.7|18
1650545040000|2022-04-21 12:44:00|8350.9|8350|8350.9|8350|8351|8350.1|8350.6|8349.7|22
1650545050000|2022-04-21 12:44:10|8350.8|8349.9|8350.6|8349.7|8351|8350|8350.3|8349.4|22
1650545060000|2022-04-21 12:44:20|8350.7|8349.8|8350.6|8349.7|8350.7|8349.8|8350.5|8349.6|8
1650545070000|2022-04-21 12:44:30|8350.5|8349.6|8350.2|8349.3|8350.5|8349.6|8350.2|8349.3|8
1650545080000|2022-04-21 12:44:40|8350.6|8349.1|8349.8|8348.9|8350.6|8349.5|8349.6|8348.7|21
1650545090000|2022-04-21 12:44:50|8349.7|8348.8|8350.1|8349.2|8350.3|8349.4|8349.7|8348.8|19
1650545100000|2022-04-21 12:45:00|8350.2|8349.3|8350.2|8349.3|8350.4|8349.5|8350|8348.9|23
1650545110000|2022-04-21 12:45:10|8350.1|8349.2|8350.6|8349.7|8350.8|8349.9|8350.1|8349.2|16
1650545120000|2022-04-21 12:45:20|8350.5|8349.6|8350.3|8349.4|8350.7|8349.8|8350|8349.1|16
1650545130000|2022-04-21 12:45:30|8350.1|8349.2|8350|8349.1|8350.3|8349.3|8349.7|8348.6|16
1650545140000|2022-04-21 12:45:40|8349.9|8349|8349.4|8348.5|8350|8349.1|8349.4|8348.5|15
1650545150000|2022-04-21 12:45:50|8349.5|8348.6|8348.8|8347.9|8349.6|8348.7|8348.5|8347.6|22
1650545160000|2022-04-21 12:46:00|8348.9|8348|8348.9|8348|8348.9|8348|8348.7|8347.8|10
1650545170000|2022-04-21 12:46:10|8348.8|8347.9|8348.6|8347.7|8348.8|8347.9|8348.4|8347.5|24
1650545180000|2022-04-21 12:46:20|8348.7|8347.8|8348.5|8347.6|8348.8|8347.9|8348.5|8347.6|9
1650545190000|2022-04-21 12:46:30|8348.6|8347.7|8348.5|8347.6|8348.6|8347.7|8348.5|8347.6|8
1650545200000|2022-04-21 12:46:40|8348.4|8347.5|8348.6|8347.7|8348.6|8347.7|8348.4|8347.5|7
1650545210000|2022-04-21 12:46:50|8348.5|8347.6|8348.6|8347.7|8348.6|8347.7|8348.3|8347.4|16
1650545220000|2022-04-21 12:47:00|8348.5|8347.6|8348.2|8347.3|8348.6|8347.7|8348.1|8347.2|14
1650545230000|2022-04-21 12:47:10|8348|8347.1|8348|8347.1|8348.2|8347.3|8348|8347.1|9
1650545240000|2022-04-21 12:47:20|8347.9|8347|8347.5|8346.6|8348|8347.1|8347.5|8346.6|8
1650545250000|2022-04-21 12:47:30|8347.4|8346.5|8347.2|8346.3|8347.5|8346.6|8347.1|8346.2|17
1650545260000|2022-04-21 12:47:40|8347.1|8346.2|8347.3|8346.4|8347.4|8346.5|8347.1|8346.2|18
1650545270000|2022-04-21 12:47:50|8347.2|8346.3|8347.6|8346.7|8347.6|8346.7|8347|8346.1|25
1650545280000|2022-04-21 12:48:00|8347.7|8346.8|8347.9|8347|8348|8347.1|8347.7|8346.8|11
1650545290000|2022-04-21 12:48:10|8348|8347.1|8348.1|8347.2|8348.3|8347.4|8348|8347.1|12
1650545300000|2022-04-21 12:48:20|8348.2|8347.3|8348.4|8347.5|8348.4|8347.5|8348.2|8347.3|11
1650545310000|2022-04-21 12:48:30|8348.3|8347.4|8348.6|8347.7|8348.6|8347.7|8348.2|8347.3|10
1650545320000|2022-04-21 12:48:40|8348.5|8347.6|8348.4|8347.5|8348.5|8347.6|8348|8347.1|21
1650545330000|2022-04-21 12:48:50|8348.3|8347.4|8348.5|8347.6|8348.5|8347.6|8348|8347.1|12
1650545340000|2022-04-21 12:49:00|8348.6|8347.7|8348.2|8347.3|8348.6|8347.7|8348.2|8347.3|13
1650545350000|2022-04-21 12:49:10|8348.3|8347.4|8348.5|8347.6|8348.6|8347.7|8348.2|8347.3|12
1650545360000|2022-04-21 12:49:20|8348.6|8347.7|8348.6|8347.7|8348.6|8347.7|8348.5|8347.6|11
1650545370000|2022-04-21 12:49:30|8348.5|8347.6|8348.5|8347.6|8348.9|8347.9|8348.5|8347.3|22
1650545380000|2022-04-21 12:49:40|8348.3|8347.4|8348.2|8347.3|8348.4|8347.4|8348|8346.8|12
1650545390000|2022-04-21 12:49:50|8348.1|8347.2|8348.2|8347.3|8348.4|8347.5|8348|8347.1|16
1650545400000|2022-04-21 12:50:00|8348.1|8347.2|8348.2|8347.3|8348.3|8347.4|8347.9|8347|21
1650545410000|2022-04-21 12:50:10|8348.1|8347.2|8348.1|8347.2|8348.2|8347.3|8348|8347.1|15
1650545420000|2022-04-21 12:50:20|8348|8347.1|8347.6|8346.7|8348.1|8347.2|8347.3|8346.4|21
1650545430000|2022-04-21 12:50:30|8347.7|8346.8|8347.9|8347|8348|8347.1|8347.7|8346.8|17
1650545440000|2022-04-21 12:50:40|8347.8|8346.9|8347.7|8346.8|8348|8347|8347.6|8346.4|16
1650545450000|2022-04-21 12:50:50|8347.6|8346.7|8347.8|8346.9|8347.8|8346.9|8347.6|8346.7|3
1650545460000|2022-04-21 12:51:00|8347.7|8346.8|8347.6|8346.7|8347.7|8346.8|8347.4|8346.5|13
1650545470000|2022-04-21 12:51:10|8347.5|8346.6|8347|8346.1|8347.5|8346.6|8347|8346.1|15
1650545480000|2022-04-21 12:51:20|8347.1|8346.2|8347.3|8346.4|8347.6|8346.7|8347.1|8346.2|18
1650545490000|2022-04-21 12:51:30|8347.4|8346.5|8347.7|8346.8|8347.7|8346.8|8347.1|8346.2|15
1650545500000|2022-04-21 12:51:40|8347.6|8346.7|8348|8347.1|8348|8347.1|8347.1|8346.2|14
1650545510000|2022-04-21 12:51:50|8348.1|8347.2|8348.2|8347.3|8348.3|8347.4|8348.1|8347.2|16
1650545520000|2022-04-21 12:52:00|8348.3|8347.4|8348.4|8347.5|8348.5|8347.6|8348.2|8347.3|19
1650545530000|2022-04-21 12:52:10|8348.3|8347.4|8348.2|8347.3|8348.3|8347.4|8348|8347.1|15
1650545540000|2022-04-21 12:52:20|8348.4|8347.5|8348.4|8347.5|8348.6|8347.7|8348.4|8347.5|9
1650545550000|2022-04-21 12:52:30|8348.5|8347.6|8348.5|8347.6|8348.6|8347.7|8348.5|8347.6|5
1650545560000|2022-04-21 12:52:40|8348.6|8347.7|8348.4|8347.5|8348.6|8347.7|8348.4|8347.5|3
1650545570000|2022-04-21 12:52:50|8348.5|8347.6|8348.6|8347.7|8348.7|8347.7|8348.1|8347.2|17
1650545580000|2022-04-21 12:53:00|8348.5|8347.6|8348.6|8347.7|8348.8|8347.9|8348.5|8347.6|14
1650545590000|2022-04-21 12:53:10|8348.5|8347.6|8348.4|8347.5|8348.5|8347.6|8348.3|8347.4|4
1650545600000|2022-04-21 12:53:20|8348.7|8347.2|8348.8|8347.9|8348.9|8347.9|8348.5|8347.2|9
1650545610000|2022-04-21 12:53:30|8349.1|8347.6|8348.7|8347.8|8349.3|8348.1|8348.7|8347.6|11
1650545620000|2022-04-21 12:53:40|8348.6|8347.7|8348.9|8348|8348.9|8348|8348.6|8347.7|12
1650545630000|2022-04-21 12:53:50|8348.8|8347.9|8348.8|8347.9|8349|8347.9|8348.4|8347.5|11
1650545640000|2022-04-21 12:54:00|8348.7|8347.8|8348.8|8347.9|8349|8348.1|8348.4|8347.5|16
1650545650000|2022-04-21 12:54:10|8348.7|8347.8|8349.3|8347.8|8349.6|8348.6|8348.6|8347.7|27
1650545660000|2022-04-21 12:54:20|8349.4|8347.9|8349.3|8348.4|8349.6|8348.5|8349|8347.8|20
1650545670000|2022-04-21 12:54:30|8349.2|8348.3|8349.1|8347.6|8349.3|8348.3|8348.6|8347.4|22
1650545680000|2022-04-21 12:54:40|8349|8347.5|8349.1|8347.6|8349.2|8348.1|8348.5|8347.5|24
1650545690000|2022-04-21 12:54:50|8348.7|8347.8|8348.3|8347.4|8348.7|8347.8|8348.2|8347.3|19
1650545700000|2022-04-21 12:55:00|8348.1|8347.2|8348.3|8347.4|8348.7|8347.5|8347.9|8346.8|25
1650545710000|2022-04-21 12:55:10|8348.2|8347.3|8348.3|8347.4|8348.7|8347.5|8348.1|8346.8|22
1650545720000|2022-04-21 12:55:20|8348.2|8347.3|8348.2|8347.3|8348.4|8347.5|8348.2|8347.3|13
1650545730000|2022-04-21 12:55:30|8348|8347.1|8348.1|8347.2|8348.6|8347.4|8348|8346.9|18
1650545740000|2022-04-21 12:55:40|8348|8347.1|8348.1|8346.6|8348.1|8347.1|8347.6|8346.4|14
1650545750000|2022-04-21 12:55:50|8347.6|8346.7|8347.6|8346.7|8348.1|8346.9|8347.6|8346.5|17
1650545760000|2022-04-21 12:56:00|8347.7|8346.8|8347.8|8346.9|8347.8|8346.9|8347.6|8346.7|8
1650545770000|2022-04-21 12:56:10|8347.9|8347|8348.2|8346.7|8348.3|8347|8347.6|8346.5|20
1650545780000|2022-04-21 12:56:20|8347.8|8346.9|8347.9|8347|8348.3|8347.1|8347.8|8346.7|11
1650545790000|2022-04-21 12:56:30|8348|8347.1|8347.7|8346.8|8348.1|8347.1|8347.4|8346.4|22
1650545800000|2022-04-21 12:56:40|8347.8|8346.9|8347.9|8347|8347.9|8347|8347.6|8346.7|17
1650545810000|2022-04-21 12:56:50|8347.8|8346.9|8347.5|8346.6|8347.9|8347|8347.5|8346.3|14
1650545820000|2022-04-21 12:57:00|8347.6|8346.7|8348.1|8346.6|8348.1|8346.9|8347.6|8346.5|7
1650545830000|2022-04-21 12:57:10|8348|8346.5|8347.9|8346.4|8348.1|8346.8|8347.5|8346.3|8
1650545840000|2022-04-21 12:57:20|8347.8|8346.3|8347.5|8346.6|8347.9|8346.6|8347.5|8346.3|6
1650545850000|2022-04-21 12:57:30|8347.4|8346.5|8347.4|8346.5|8347.7|8346.5|8347.2|8346.1|12
1650545860000|2022-04-21 12:57:40|8347.3|8346.4|8347.3|8346.4|8347.3|8346.4|8347.3|8346.4|1
1650545870000|2022-04-21 12:57:50|8347.2|8346.3|8348|8347.1|8348.1|8347.2|8347|8346.1|18
1650545880000|2022-04-21 12:58:00|8347.9|8347|8348|8346.5|8348.2|8347.3|8347.6|8346.5|16
1650545890000|2022-04-21 12:58:10|8348.1|8346.6|8347.7|8346.8|8348.1|8347.2|8347.6|8346.4|16
1650545900000|2022-04-21 12:58:20|8347.8|8346.9|8347.8|8346.9|8347.9|8347|8347.8|8346.9|3
1650545910000|2022-04-21 12:58:30|8347.9|8347|8348|8347.1|8348|8347.1|8347.9|8347|6
1650545920000|2022-04-21 12:58:40|8347.9|8347|8348|8347.1|8348.2|8347.3|8347.8|8346.9|17
1650545930000|2022-04-21 12:58:50|8348.1|8347.2|8348.5|8347.6|8348.5|8347.6|8348|8347.1|7
1650545940000|2022-04-21 12:59:00|8348.4|8347.5|8348.3|8347.4|8348.5|8347.6|8348.2|8347.3|7
1650545950000|2022-04-21 12:59:10|8348.2|8347.3|8348.2|8347.3|8348.3|8347.4|8347.8|8346.9|25
1650545960000|2022-04-21 12:59:20|8348.3|8347.4|8347.9|8347|8348.3|8347.4|8347.8|8346.9|13
1650545970000|2022-04-21 12:59:30|8347.8|8346.9|8348|8347.1|8348.1|8347.2|8347.8|8346.9|11
1650545980000|2022-04-21 12:59:40|8348.1|8347.2|8348|8347.1|8348.3|8347.2|8347.8|8346.8|12
1650545990000|2022-04-21 12:59:50|8347.9|8347|8348|8347.1|8348|8347.1|8347.9|8347|10
1650546000000|2022-04-21 13:00:00|8348.2|8347.3|8347.8|8346.9|8348.6|8347.4|8347.8|8346.9|26
1650546010000|2022-04-21 13:00:10|8347.7|8346.8|8347|8346.1|8347.7|8346.8|8346.8|8345.7|19
1650546020000|2022-04-21 13:00:20|8346.9|8346|8346.5|8345.6|8347|8346.1|8346.4|8345.5|16
1650546030000|2022-04-21 13:00:30|8346.4|8345.5|8346.4|8345.5|8346.7|8345.8|8346.4|8345.5|13
1650546040000|2022-04-21 13:00:40|8346.5|8345.6|8346.9|8346|8347|8346.1|8346.4|8345.5|18
1650546050000|2022-04-21 13:00:50|8346.8|8345.9|8346.8|8345.9|8347.1|8346.2|8346.6|8345.7|22
1650546060000|2022-04-21 13:01:00|8346.9|8346|8346.8|8345.9|8346.9|8346|8346.6|8345.7|17
1650546070000|2022-04-21 13:01:10|8346.7|8345.8|8346.2|8345.3|8346.7|8345.8|8346.2|8345.3|12
1650546080000|2022-04-21 13:01:20|8346.1|8345.2|8345.7|8344.8|8346.2|8345.3|8345.7|8344.8|16
1650546090000|2022-04-21 13:01:30|8345.6|8344.7|8345.2|8344.3|8345.8|8344.9|8344.8|8343.8|33
1650546100000|2022-04-21 13:01:40|8345.1|8344.2|8345.2|8344.3|8345.4|8344.5|8344.9|8344|16
1650546110000|2022-04-21 13:01:50|8345.3|8344.4|8345.9|8345|8346.2|8345.2|8345.3|8344.4|10
1650546120000|2022-04-21 13:02:00|8345.8|8344.9|8346.2|8344.7|8346.2|8345.3|8345.8|8344.7|26
1650546130000|2022-04-21 13:02:10|8345.9|8345|8345.4|8344.5|8345.9|8345|8345.3|8344.4|19
1650546140000|2022-04-21 13:02:20|8345.3|8344.4|8346.4|8345.5|8346.4|8345.5|8345.3|8344.4|24
1650546150000|2022-04-21 13:02:30|8346.5|8345.6|8345.9|8345|8346.5|8345.6|8345.7|8344.8|30
1650546160000|2022-04-21 13:02:40|8346|8345.1|8346.1|8345.2|8346.4|8345.5|8346|8345.1|15
1650546170000|2022-04-21 13:02:50|8346.2|8345.3|8346.4|8345.5|8346.5|8345.6|8346.2|8345.3|15
1650546180000|2022-04-21 13:03:00|8346.5|8345.6|8346.5|8345.6|8347.2|8346|8346.4|8345.3|31
1650546190000|2022-04-21 13:03:10|8346.7|8345.8|8346.5|8345.6|8347|8345.9|8346.5|8345.4|18
1650546200000|2022-04-21 13:03:20|8346.6|8345.7|8346.6|8345.7|8347.2|8346.2|8346.4|8345.3|21
1650546210000|2022-04-21 13:03:30|8346.5|8345.6|8346.4|8345.5|8346.8|8345.7|8346.4|8345.3|9
1650546220000|2022-04-21 13:03:40|8346.5|8345.6|8346.3|8345.4|8346.5|8345.6|8346.3|8345.4|13
1650546230000|2022-04-21 13:03:50|8346.2|8345.3|8346.1|8345.2|8346.2|8345.3|8346|8345.1|3
1650546240000|2022-04-21 13:04:00|8346|8345.1|8346.3|8345.4|8346.7|8345.6|8345.9|8345|16
1650546250000|2022-04-21 13:04:10|8346.4|8345.5|8346|8345.1|8346.7|8345.6|8346|8345.1|16
1650546260000|2022-04-21 13:04:20|8346.1|8345.2|8345.5|8344.6|8346.1|8345.2|8345.4|8344.5|11
1650546270000|2022-04-21 13:04:30|8345.6|8344.7|8345.5|8344.6|8345.6|8344.7|8345.4|8344.5|3
1650546280000|2022-04-21 13:04:40|8345.4|8344.5|8345.4|8344.5|8345.5|8344.6|8345|8344.1|23
1650546290000|2022-04-21 13:04:50|8345.3|8344.4|8344.8|8343.9|8345.4|8344.5|8344.8|8343.9|18
1650546300000|2022-04-21 13:05:00|8344.6|8343.7|8344.9|8344|8345.1|8344|8344.5|8343.4|19
1650546310000|2022-04-21 13:05:10|8345|8344.1|8345.4|8344.5|8345.8|8344.9|8344.9|8344|20
1650546320000|2022-04-21 13:05:20|8345.5|8344.6|8343.2|8342.3|8345.5|8344.6|8343.2|8342.3|32
1650546330000|2022-04-21 13:05:30|8343.1|8342.2|8343.8|8342.9|8344.4|8343.5|8343.1|8342.2|32
1650546340000|2022-04-21 13:05:40|8343.7|8342.8|8343.5|8342.6|8343.7|8342.8|8342.7|8341.8|23
1650546350000|2022-04-21 13:05:50|8343.6|8342.7|8343.5|8342.6|8343.8|8342.9|8343.2|8342.3|27
1650546360000|2022-04-21 13:06:00|8343.4|8342.5|8344.8|8343.9|8345|8344.1|8343.3|8342.4|33
1650546370000|2022-04-21 13:06:10|8344.7|8343.8|8344.8|8343.9|8345.1|8344.2|8344.6|8343.7|27
1650546380000|2022-04-21 13:06:20|8344.9|8344|8344.3|8343.4|8344.9|8344|8344.2|8343.3|21
1650546390000|2022-04-21 13:06:30|8344.2|8343.3|8343.4|8342.5|8344.2|8343.3|8343.4|8342.5|16
1650546400000|2022-04-21 13:06:40|8343.2|8342.3|8343.8|8342.9|8343.9|8343|8343.1|8342.2|21
1650546410000|2022-04-21 13:06:50|8343.7|8342.8|8343.7|8342.8|8344.2|8343.1|8343.6|8342.5|23
1650546420000|2022-04-21 13:07:00|8343.5|8342.6|8343.9|8343|8344.1|8343.2|8343.4|8342.4|21
1650546430000|2022-04-21 13:07:10|8344|8343.1|8344.3|8343.4|8344.5|8343.6|8344|8343.1|31
1650546440000|2022-04-21 13:07:20|8344.2|8343.3|8344.7|8343.8|8345|8344.1|8344|8343.1|28
1650546450000|2022-04-21 13:07:30|8344.6|8343.7|8344.7|8343.8|8345|8344.1|8344.4|8343.5|21
1650546460000|2022-04-21 13:07:40|8344.6|8343.7|8344.6|8343.7|8344.7|8343.8|8344.5|8343.6|5
1650546470000|2022-04-21 13:07:50|8344.5|8343.6|8344.5|8343.6|8344.6|8343.7|8344.3|8343.4|15
1650546480000|2022-04-21 13:08:00|8344.6|8343.7|8344.1|8343.2|8344.6|8343.7|8344|8343.1|14
1650546490000|2022-04-21 13:08:10|8344|8343.1|8343.9|8343|8344.1|8343.2|8343.8|8342.9|16
1650546500000|2022-04-21 13:08:20|8344|8343.1|8343.6|8342.7|8344|8343.1|8343.3|8342.3|25
1650546510000|2022-04-21 13:08:30|8343.5|8342.6|8343.9|8343|8344.2|8343.1|8343.5|8342.6|17
1650546520000|2022-04-21 13:08:40|8343.7|8342.8|8343.9|8343|8344|8343.1|8343.4|8342.5|18
1650546530000|2022-04-21 13:08:50|8343.8|8342.9|8344.7|8343.8|8344.7|8343.8|8343.6|8342.7|23
1650546540000|2022-04-21 13:09:00|8344.6|8343.7|8344.2|8343.3|8344.6|8343.7|8344|8343.1|21
1650546550000|2022-04-21 13:09:10|8344.3|8343.4|8344|8343.1|8344.3|8343.4|8344|8343.1|12
1650546560000|2022-04-21 13:09:20|8343.9|8343|8343.5|8342.6|8344|8343.1|8343.4|8342.5|22
1650546570000|2022-04-21 13:09:30|8343.4|8342.5|8343.9|8343|8344|8343.1|8343.3|8342.4|22
1650546580000|2022-04-21 13:09:40|8344|8343.1|8344.2|8343.3|8344.4|8343.5|8344|8343.1|12
1650546590000|2022-04-21 13:09:50|8344.3|8343.4|8345|8344.1|8345.1|8344.2|8344|8343.1|27
1650546600000|2022-04-21 13:10:00|8345.1|8344.2|8345|8344.1|8345.4|8344.5|8344.9|8343.8|22
1650546610000|2022-04-21 13:10:10|8344.9|8344|8345|8344.1|8345.3|8344.4|8344.8|8343.9|29
1650546620000|2022-04-21 13:10:20|8345.2|8344.3|8345.6|8344.7|8345.7|8344.8|8345|8344.1|26
1650546630000|2022-04-21 13:10:30|8345.7|8344.8|8346|8345.1|8346.5|8345.6|8345.6|8344.7|24
1650546640000|2022-04-21 13:10:40|8345.9|8345|8345.8|8344.9|8345.9|8345|8345.4|8344.5|22
1650546650000|2022-04-21 13:10:50|8346|8345.1|8346.1|8345.2|8346.2|8345.3|8345.6|8344.7|22
1650546660000|2022-04-21 13:11:00|8346|8345.1|8345.6|8344.7|8346.2|8345.3|8345.4|8344.5|35
1650546670000|2022-04-21 13:11:10|8345.8|8344.9|8346.2|8345.3|8346.4|8345.5|8345.7|8344.8|20
1650546680000|2022-04-21 13:11:20|8346|8345.1|8345.6|8344.7|8346|8345.1|8345.6|8344.7|23
1650546690000|2022-04-21 13:11:30|8345.7|8344.8|8345.8|8344.9|8346|8345.1|8345.6|8344.7|22
1650546700000|2022-04-21 13:11:40|8345.7|8344.8|8345.2|8344.3|8345.7|8344.8|8345.2|8344.3|23
1650546710000|2022-04-21 13:11:50|8345.3|8344.4|8345.8|8344.9|8346|8345.1|8345.3|8344.2|26
1650546720000|2022-04-21 13:12:00|8345.9|8345|8345.5|8344.6|8346|8345.1|8345.4|8344.5|19
1650546730000|2022-04-21 13:12:10|8345.4|8344.5|8345.2|8344.3|8345.6|8344.7|8345|8344.1|29
1650546740000|2022-04-21 13:12:20|8345.3|8344.4|8344.9|8344|8345.4|8344.5|8344.9|8344|15
1650546750000|2022-04-21 13:12:30|8344.8|8343.9|8344.5|8343.6|8344.9|8344|8344.3|8343.4|26
1650546760000|2022-04-21 13:12:40|8344.6|8343.7|8344.4|8343.5|8344.6|8343.7|8344.2|8343.3|22
1650546770000|2022-04-21 13:12:50|8344.5|8343.6|8343.1|8342.2|8344.5|8343.6|8343.1|8342.2|35
1650546780000|2022-04-21 13:13:00|8343|8342.1|8342.7|8341.8|8343.1|8342.2|8342.5|8341.6|24
1650546790000|2022-04-21 13:13:10|8343|8342.1|8342.7|8341.8|8343|8342.1|8342.6|8341.7|18
1650546800000|2022-04-21 13:13:20|8342.9|8342|8342.8|8341.9|8343|8342.1|8342.2|8341.3|18
1650546810000|2022-04-21 13:13:30|8342.9|8342|8342.8|8341.9|8343.4|8342.5|8342.7|8341.8|21
1650546820000|2022-04-21 13:13:40|8342.7|8341.8|8343.3|8342.4|8343.7|8342.8|8342.7|8341.8|25
1650546830000|2022-04-21 13:13:50|8343.4|8342.5|8342.9|8342|8343.4|8342.5|8342.9|8342|13
1650546840000|2022-04-21 13:14:00|8343|8342.1|8342.8|8341.9|8343.3|8342.4|8342.8|8341.9|19
1650546850000|2022-04-21 13:14:10|8342.9|8342|8342.9|8342|8343.5|8342.6|8342.7|8341.8|34
1650546860000|2022-04-21 13:14:20|8343|8342.1|8342.9|8342|8343|8342.1|8342.3|8341.4|23
1650546870000|2022-04-21 13:14:30|8342.8|8341.9|8343|8342.1|8343.1|8342.2|8342.5|8341.6|19
1650546880000|2022-04-21 13:14:40|8342.9|8342|8342.9|8342|8343.1|8342.2|8342.6|8341.7|16
1650546890000|2022-04-21 13:14:50|8342.8|8341.9|8342.8|8341.9|8343|8342.1|8342.6|8341.7|15
1650546900000|2022-04-21 13:15:00|8343.2|8342.3|8343.6|8342.7|8343.8|8342.9|8343|8342.1|35
1650546910000|2022-04-21 13:15:10|8343.7|8342.8|8342.9|8342|8343.7|8342.8|8342.8|8341.9|16
1650546920000|2022-04-21 13:15:20|8342.8|8341.9|8342.5|8341.6|8342.8|8341.9|8341.8|8340.9|32
1650546930000|2022-04-21 13:15:30|8342.4|8341.5|8342.4|8341.5|8342.8|8341.9|8342.3|8341.4|22
1650546940000|2022-04-21 13:15:40|8342.6|8341.7|8342.8|8341.9|8342.9|8342|8342.6|8341.7|10
1650546950000|2022-04-21 13:15:50|8342.7|8341.8|8343|8342.1|8343|8342.1|8342.6|8341.7|7
1650546960000|2022-04-21 13:16:00|8342.9|8342|8342.8|8341.9|8343.3|8342.4|8342.7|8341.8|20
1650546970000|2022-04-21 13:16:10|8342.9|8342|8343.3|8342.4|8343.5|8342.4|8342.9|8342|14
1650546980000|2022-04-21 13:16:20|8343.2|8342.3|8343|8342.1|8343.2|8342.3|8342.9|8342|18
1650546990000|2022-04-21 13:16:30|8342.9|8342|8342.6|8341.7|8342.9|8342|8342.6|8341.7|10
1650547000000|2022-04-21 13:16:40|8342.5|8341.6|8342.3|8341.4|8342.6|8341.7|8342.1|8341.2|23
1650547010000|2022-04-21 13:16:50|8342.2|8341.3|8342.3|8341.4|8342.3|8341.4|8342|8341.1|14
1650547020000|2022-04-21 13:17:00|8342.2|8341.3|8342.3|8341.4|8342.6|8341.7|8342.2|8341.3|16
1650547030000|2022-04-21 13:17:10|8342.4|8341.5|8342.9|8342|8342.9|8342|8342.1|8341.2|21
1650547040000|2022-04-21 13:17:20|8342.8|8341.9|8343.2|8342.3|8343.3|8342.4|8342.8|8341.9|20
1650547050000|2022-04-21 13:17:30|8343.1|8342.2|8343.4|8342.5|8343.6|8342.7|8343.1|8342.2|18
1650547060000|2022-04-21 13:17:40|8343.5|8342.6|8343.8|8342.9|8343.9|8343|8343.4|8342.5|10
1650547070000|2022-04-21 13:17:50|8343.7|8342.8|8343.3|8342.4|8344|8343.1|8342.8|8341.9|44
1650547080000|2022-04-21 13:18:00|8343.4|8342.5|8343.2|8342.3|8343.6|8342.7|8343|8342.1|15
1650547090000|2022-04-21 13:18:10|8343.1|8342.2|8343.3|8342.4|8343.3|8342.4|8343|8342.1|23
1650547100000|2022-04-21 13:18:20|8343.2|8342.3|8343.2|8342.3|8343.6|8342.7|8343|8341.8|20
1650547110000|2022-04-21 13:18:30|8343.1|8342.2|8343.2|8342.3|8343.3|8342.4|8343|8341.8|23
1650547120000|2022-04-21 13:18:40|8343|8342.1|8342.8|8341.9|8343|8342.1|8342.7|8341.5|18
1650547130000|2022-04-21 13:18:50|8342.7|8341.8|8343.2|8342.3|8343.4|8342.5|8342.7|8341.8|14
1650547140000|2022-04-21 13:19:00|8343.3|8342.4|8341.4|8340.5|8343.3|8342.4|8341.4|8340.5|24
1650547150000|2022-04-21 13:19:10|8341.3|8340.4|8342|8341.1|8342.4|8341.5|8341.3|8340.4|24
1650547160000|2022-04-21 13:19:20|8341.7|8340.8|8342.2|8341.3|8342.2|8341.3|8341.5|8340.6|23
1650547170000|2022-04-21 13:19:30|8342.1|8341.2|8342.5|8341.6|8342.5|8341.6|8341.8|8340.9|17
1650547180000|2022-04-21 13:19:40|8342.6|8341.7|8342.5|8341.6|8342.9|8342|8342.4|8341.5|32
1650547190000|2022-04-21 13:19:50|8342.4|8341.5|8341.6|8340.7|8342.4|8341.5|8341.5|8340.6|20
1650547200000|2022-04-21 13:20:00|8341.5|8340.6|8340.4|8339.5|8341.6|8340.7|8340.2|8339.3|34
1650547210000|2022-04-21 13:20:10|8340.5|8339.6|8340.4|8339.5|8341|8340|8340.2|8339.3|24
1650547220000|2022-04-21 13:20:20|8340.5|8339.6|8340.5|8339.6|8340.9|8339.7|8340.4|8339.4|14
1650547230000|2022-04-21 13:20:30|8340.4|8339.5|8340.9|8339.4|8340.9|8339.8|8339.9|8339|31
1650547240000|2022-04-21 13:20:40|8340.6|8339.7|8340.4|8339.5|8340.7|8339.7|8339.8|8338.9|39
1650547250000|2022-04-21 13:20:50|8340.3|8339.4|8339.6|8338.7|8340.4|8339.5|8339.6|8338.7|26
1650547260000|2022-04-21 13:21:00|8339.9|8338.4|8338.6|8337.7|8339.9|8338.9|8338.6|8337.7|21
1650547270000|2022-04-21 13:21:10|8338.5|8337.6|8338.6|8337.7|8339.2|8338.3|8338.4|8337.4|29
1650547280000|2022-04-21 13:21:20|8338.5|8337.6|8339|8338.1|8339.1|8338.2|8338.5|8337.6|7
1650547290000|2022-04-21 13:21:30|8338.9|8338|8338.6|8337.7|8339|8338|8338.3|8337.4|28
1650547300000|2022-04-21 13:21:40|8338.4|8337.5|8338.8|8337.9|8338.9|8337.9|8338.4|8337.3|12
1650547310000|2022-04-21 13:21:50|8338.9|8338|8338.5|8337.6|8338.9|8338|8338.1|8337.2|24
1650547320000|2022-04-21 13:22:00|8338.1|8337.2|8338.3|8337.4|8338.5|8337.6|8338.1|8337.2|25
1650547330000|2022-04-21 13:22:10|8338.2|8337.3|8338.3|8337.4|8338.5|8337.6|8338.1|8337.2|24
1650547340000|2022-04-21 13:22:20|8338.4|8337.5|8338|8337.1|8338.4|8337.5|8338|8337.1|11
1650547350000|2022-04-21 13:22:30|8338.1|8337.2|8338.7|8337.8|8338.9|8338|8338.1|8337.2|17
1650547360000|2022-04-21 13:22:40|8338.6|8337.7|8338.6|8337.7|8338.7|8337.8|8338.4|8337.5|14
1650547370000|2022-04-21 13:22:50|8338.7|8337.8|8338.4|8337.5|8339|8338.1|8338.3|8337.4|27
1650547380000|2022-04-21 13:23:00|8338.3|8337.4|8338|8337.1|8338.3|8337.4|8338|8337.1|10
1650547390000|2022-04-21 13:23:10|8338.1|8337.2|8337.5|8336.6|8338.1|8337.2|8337.5|8336.6|10
1650547400000|2022-04-21 13:23:20|8337.6|8336.7|8337.5|8336.6|8337.7|8336.8|8337.5|8336.6|6
1650547410000|2022-04-21 13:23:30|8337.6|8336.7|8337.7|8336.8|8337.8|8336.9|8337.6|8336.7|6
1650547420000|2022-04-21 13:23:40|8337.6|8336.7|8337.3|8336.4|8337.6|8336.7|8337.3|8336.4|20
1650547430000|2022-04-21 13:23:50|8337.2|8336.3|8337.3|8336.4|8337.4|8336.5|8337.2|8336.3|4
1650547440000|2022-04-21 13:24:00|8337.2|8336.3|8337|8336.1|8337.3|8336.4|8337|8335.8|14
1650547450000|2022-04-21 13:24:10|8337.1|8336.2|8336.6|8335.7|8337.1|8336.2|8336.6|8335.7|18
1650547460000|2022-04-21 13:24:20|8336.5|8335.6|8337|8336.1|8337.2|8336.3|8336.5|8335.6|20
1650547470000|2022-04-21 13:24:30|8336.9|8336|8336.8|8335.9|8336.9|8336|8336.6|8335.7|15
1650547480000|2022-04-21 13:24:40|8336.9|8336|8337|8336.1|8337|8336.1|8336.6|8335.7|19
1650547490000|2022-04-21 13:24:50|8337.1|8336.2|8336.8|8335.9|8337.2|8336.3|8336.5|8335.6|17
1650547500000|2022-04-21 13:25:00|8336.7|8335.8|8340.6|8339.7|8342.7|8341.2|8336.7|8335.8|47
1650547510000|2022-04-21 13:25:10|8340.5|8339.1|8339.4|8338.5|8341.2|8340.3|8339.4|8338.1|48
1650547520000|2022-04-21 13:25:20|8339.3|8338.4|8338.7|8337.8|8340|8338.9|8338.7|8337.8|41
1650547530000|2022-04-21 13:25:30|8338.9|8337.4|8338.6|8337.7|8338.9|8337.8|8338.1|8337.2|32
1650547540000|2022-04-21 13:25:40|8338.5|8337.6|8338.2|8337.3|8338.7|8337.8|8338|8337.1|24
1650547550000|2022-04-21 13:25:50|8338.1|8337.2|8339.8|8338.9|8340.3|8339.4|8338|8337.1|28
1650547560000|2022-04-21 13:26:00|8339.9|8339|8339.4|8338.5|8340.2|8339.3|8339.3|8338.4|35
1650547570000|2022-04-21 13:26:10|8339.3|8338.4|8338.9|8338|8339.4|8338.5|8338.8|8337.9|24
1650547580000|2022-04-21 13:26:20|8339|8338.1|8339.2|8338.3|8339.4|8338.5|8338.8|8337.8|25
1650547590000|2022-04-21 13:26:30|8338.9|8338|8339.1|8338.2|8339.1|8338.2|8338.6|8337.7|21
1650547600000|2022-04-21 13:26:40|8339|8338.1|8339.1|8338.2|8339.3|8338.4|8338.7|8337.5|32
1650547610000|2022-04-21 13:26:50|8339|8338.1|8338.2|8337.3|8339.1|8338.2|8338.1|8337.2|22
1650547620000|2022-04-21 13:27:00|8338.3|8337.4|8337.8|8336.9|8338.9|8338|8337.6|8336.7|38
1650547630000|2022-04-21 13:27:10|8338|8336.5|8338.3|8337.4|8338.8|8337.8|8338|8336.5|27
1650547640000|2022-04-21 13:27:20|8338.4|8337.5|8338.3|8337.4|8338.9|8338|8338.3|8337.4|27
1650547650000|2022-04-21 13:27:30|8338.4|8337.5|8336.3|8335.4|8338.4|8337.5|8336.1|8335.2|36
1650547660000|2022-04-21 13:27:40|8336.1|8335.2|8336.8|8335.9|8336.8|8335.9|8335.6|8334.7|35
1650547670000|2022-04-21 13:27:50|8336.9|8336|8337.2|8336.3|8337.6|8336.7|8336.8|8335.9|26
1650547680000|2022-04-21 13:28:00|8337.1|8336.2|8336.8|8335.9|8337.1|8336.2|8336.5|8335.2|29
1650547690000|2022-04-21 13:28:10|8336.9|8336|8337.4|8336.5|8337.6|8336.7|8336.9|8336|17
1650547700000|2022-04-21 13:28:20|8337.3|8336.4|8336.9|8336|8337.3|8336.4|8336.8|8335.9|17
1650547710000|2022-04-21 13:28:30|8336.8|8335.9|8337.6|8336.7|8337.8|8336.9|8336.7|8335.8|15
1650547720000|2022-04-21 13:28:40|8337.7|8336.8|8337.7|8336.8|8337.9|8337|8337.6|8336.7|14
1650547730000|2022-04-21 13:28:50|8337.8|8336.9|8338.9|8338|8339|8338.1|8337.8|8336.9|28
1650547740000|2022-04-21 13:29:00|8338.8|8337.9|8338.8|8337.9|8338.9|8338|8338.6|8337.7|22
1650547750000|2022-04-21 13:29:10|8339|8338.1|8339.3|8338.4|8339.6|8338.4|8338.5|8337.6|21
1650547760000|2022-04-21 13:29:20|8339.4|8338.5|8340.7|8339.8|8340.9|8340|8339.3|8338.4|17
1650547770000|2022-04-21 13:29:30|8340.6|8339.7|8339.8|8338.9|8340.9|8339.7|8339.8|8338.9|17
1650547780000|2022-04-21 13:29:40|8339.7|8338.8|8338.8|8337.9|8339.8|8338.8|8338.8|8337.9|14
1650547790000|2022-04-21 13:29:50|8338.9|8338|8339.3|8338.4|8339.4|8338.5|8338.8|8337.9|12
1650547800000|2022-04-21 13:30:00|8339.5|8338.6|8339.7|8338.8|8339.7|8338.8|8338.9|8337.7|26
1650547810000|2022-04-21 13:30:10|8339.8|8338.9|8340.2|8339.3|8340.2|8339.3|8339.8|8338.9|9
1650547820000|2022-04-21 13:30:20|8339.9|8339|8340.1|8339.2|8340.5|8339.4|8339.7|8338.6|28
1650547830000|2022-04-21 13:30:30|8340|8339.1|8339.6|8338.7|8340.1|8339.2|8339.2|8338.3|23
1650547840000|2022-04-21 13:30:40|8339.7|8338.8|8339.8|8338.9|8340.2|8339|8339.4|8338.2|15
1650547850000|2022-04-21 13:30:50|8339.9|8339|8339.9|8339|8340.3|8339.4|8339.7|8338.8|16
1650547860000|2022-04-21 13:31:00|8339.8|8338.9|8339.9|8339|8340.4|8339.4|8339.5|8338.4|22
1650547870000|2022-04-21 13:31:10|8340|8339.1|8339.4|8338.5|8340.1|8339.2|8339.3|8338.2|11
1650547880000|2022-04-21 13:31:20|8339.7|8338.2|8339.3|8338.4|8339.7|8338.5|8339|8338.1|17
1650547890000|2022-04-21 13:31:30|8339.2|8338.3|8338.2|8337.3|8339.2|8338.3|8338.2|8337.3|18
1650547900000|2022-04-21 13:31:40|8338.1|8337.2|8338|8337.1|8338.2|8337.3|8338|8337.1|14
1650547910000|2022-04-21 13:31:50|8338.1|8337.2|8337.7|8336.8|8338.4|8337.2|8337.6|8336.7|11
1650547920000|2022-04-21 13:32:00|8337.8|8336.9|8337.2|8336.3|8338.1|8336.9|8337.2|8336.3|12
1650547930000|2022-04-21 13:32:10|8337.3|8336.4|8336|8335.1|8337.3|8336.4|8335.9|8335|17
1650547940000|2022-04-21 13:32:20|8336.1|8335.2|8334.9|8334|8336.1|8335.2|8334.5|8333.1|24
1650547950000|2022-04-21 13:32:30|8335|8334.1|8334.9|8334|8335.4|8334.5|8334.7|8333.7|22
1650547960000|2022-04-21 13:32:40|8335|8334.1|8334.8|8333.9|8335.1|8334.2|8334.6|8333.7|21
1650547970000|2022-04-21 13:32:50|8334.9|8334|8336.1|8335.2|8336.1|8335.2|8334.9|8333.8|20
1650547980000|2022-04-21 13:33:00|8336|8335.1|8336.2|8334.7|8336.4|8335.5|8335.9|8334.7|16
1650547990000|2022-04-21 13:33:10|8336.3|8334.8|8335.8|8334.9|8336.3|8335.1|8335.6|8334.4|22
1650548000000|2022-04-21 13:33:20|8335.9|8335|8336.2|8335.3|8336.5|8335.6|8335.6|8334.5|18
1650548010000|2022-04-21 13:33:30|8336.3|8335.4|8335.7|8334.8|8336.4|8335.5|8335.7|8334.8|13
1650548020000|2022-04-21 13:33:40|8335.8|8334.9|8335.8|8334.9|8336.1|8335|8335.6|8334.4|15
1650548030000|2022-04-21 13:33:50|8335.7|8334.8|8336.1|8334.6|8336.2|8335.2|8335.7|8334.6|14
1650548040000|2022-04-21 13:34:00|8335.8|8334.9|8336|8335.1|8336.1|8335.2|8335.8|8334.9|16
1650548050000|2022-04-21 13:34:10|8336.1|8335.2|8336|8335.1|8336.3|8335.4|8335.9|8335|12
1650548060000|2022-04-21 13:34:20|8335.9|8335|8334.4|8332.9|8336.4|8335.5|8334.3|8332.8|25
1650548070000|2022-04-21 13:34:30|8334.3|8332.8|8333.5|8332.6|8334.5|8333.2|8333.5|8332.4|14
1650548080000|2022-04-21 13:34:40|8333.8|8332.3|8333.7|8332.2|8333.9|8332.9|8333.4|8332.2|18
1650548090000|2022-04-21 13:34:50|8333.8|8332.3|8333.5|8332.6|8333.8|8332.7|8333.3|8332.2|21
1650548100000|2022-04-21 13:35:00|8333.8|8332.3|8335.5|8334|8335.5|8334.1|8333.4|8332.2|20
1650548110000|2022-04-21 13:35:10|8335.1|8334.2|8335.2|8334.3|8335.4|8334.3|8334.7|8333.6|25
1650548120000|2022-04-21 13:35:20|8335.1|8334.2|8335.4|8334.5|8335.5|8334.6|8334.7|8333.5|22
1650548130000|2022-04-21 13:35:30|8335.5|8334.6|8336|8335.1|8336.1|8335.2|8335.3|8334.4|17
1650548140000|2022-04-21 13:35:40|8336.1|8335.2|8336.3|8335.4|8336.7|8335.8|8336.1|8334.9|18
1650548150000|2022-04-21 13:35:50|8336.4|8335.5|8336.9|8336|8336.9|8336|8336.4|8335.1|14
1650548160000|2022-04-21 13:36:00|8336.8|8335.9|8336.7|8335.8|8336.8|8335.9|8336.7|8335.8|4
1650548170000|2022-04-21 13:36:10|8336.8|8335.9|8336.6|8335.7|8336.8|8335.9|8336.6|8335.7|8
1650548180000|2022-04-21 13:36:20|8336.1|8335.2|8335.6|8334.7|8336.5|8335.6|8335.3|8334.4|15
1650548190000|2022-04-21 13:36:30|8335.5|8334.6|8335.7|8334.8|8336.1|8335|8335.5|8334.4|13
1650548200000|2022-04-21 13:36:40|8335.6|8334.7|8335.9|8335|8335.9|8335|8335.6|8334.7|10
1650548210000|2022-04-21 13:36:50|8336|8335.1|8336.2|8335.3|8336.2|8335.3|8335.9|8335|11
1650548220000|2022-04-21 13:37:00|8336.1|8335.2|8335.4|8334.5|8336.1|8335.2|8335.4|8334.5|14
1650548230000|2022-04-21 13:37:10|8335.3|8334.4|8335.5|8334.6|8335.5|8334.6|8335.3|8334.4|14
1650548240000|2022-04-21 13:37:20|8335.4|8334.5|8335|8334.1|8335.6|8334.7|8334.9|8334|18
1650548250000|2022-04-21 13:37:30|8335.1|8334.2|8334.8|8333.9|8336.1|8335.2|8334.6|8333.3|26
1650548260000|2022-04-21 13:37:40|8334.9|8334|8334.6|8333.7|8334.9|8334|8334.5|8333.3|16
1650548270000|2022-04-21 13:37:50|8334.7|8333.8|8334.8|8333.9|8334.9|8334|8334.4|8333.5|11
1650548280000|2022-04-21 13:38:00|8334.7|8333.8|8334|8333.1|8334.9|8334|8334|8333.1|15
1650548290000|2022-04-21 13:38:10|8333.9|8333|8333.3|8332.4|8334.1|8333|8333.3|8332.3|17
1650548300000|2022-04-21 13:38:20|8333.1|8332.2|8334.3|8333.4|8334.3|8333.4|8333.1|8332.2|17
1650548310000|2022-04-21 13:38:30|8334.2|8333.3|8333.8|8332.9|8334.5|8333.3|8333.7|8332.8|13
1650548320000|2022-04-21 13:38:40|8333.7|8332.8|8334|8333.1|8334.1|8333.2|8333.7|8332.8|8
1650548330000|2022-04-21 13:38:50|8333.9|8333|8334.2|8333.3|8334.4|8333.5|8333.9|8333|18
1650548340000|2022-04-21 13:39:00|8334.1|8333.2|8333.7|8332.8|8334.3|8333.4|8333.6|8332.4|17
1650548350000|2022-04-21 13:39:10|8333.6|8332.7|8332.8|8331.9|8333.6|8332.7|8332.6|8331.6|19
1650548360000|2022-04-21 13:39:20|8332.9|8332|8332.6|8331.7|8333.1|8332.1|8332.6|8331.4|17
1650548370000|2022-04-21 13:39:30|8332.7|8331.8|8332.2|8331.3|8332.8|8331.9|8332.2|8331.3|6
1650548380000|2022-04-21 13:39:40|8332.5|8331|8331.7|8330.8|8332.5|8331.4|8331.6|8330.7|16
1650548390000|2022-04-21 13:39:50|8332|8331.1|8332.8|8331.9|8332.8|8331.9|8331.8|8330.9|14
1650548400000|2022-04-21 13:40:00|8332.4|8330.9|8332.4|8331.5|8332.5|8331.6|8331.5|8330.4|27
1650548410000|2022-04-21 13:40:10|8332.3|8331.4|8332|8331.1|8332.7|8331.5|8331.8|8330.9|17
1650548420000|2022-04-21 13:40:20|8332.1|8331.2|8331.4|8329.9|8332.2|8331.3|8330.6|8329.7|23
1650548430000|2022-04-21 13:40:30|8330.8|8329.8|8330.1|8329.2|8330.9|8329.8|8330.1|8328.9|16
1650548440000|2022-04-21 13:40:40|8330.5|8329|8329.4|8328.5|8330.5|8329.1|8329.3|8328.2|16
1650548450000|2022-04-21 13:40:50|8329.3|8328.4|8328.7|8327.8|8329.3|8328.4|8328.7|8327.5|23
1650548460000|2022-04-21 13:41:00|8328.8|8327.9|8328.2|8327.3|8328.8|8327.9|8328|8326.8|25
1650548470000|2022-04-21 13:41:10|8328.1|8327.2|8328.8|8327.3|8328.8|8327.6|8327.4|8326.5|26
1650548480000|2022-04-21 13:41:20|8328.5|8327.6|8328.6|8327.1|8328.6|8327.6|8328.1|8327.1|9
1650548490000|2022-04-21 13:41:30|8328.2|8327.3|8327.5|8326.6|8328.2|8327.3|8327.5|8326.2|15
1650548500000|2022-04-21 13:41:40|8327.3|8326.4|8327.4|8326.5|8328|8326.8|8327.2|8326.3|21
1650548510000|2022-04-21 13:41:50|8327.6|8326.7|8328|8327.1|8328.1|8327.1|8327.5|8326.6|18
1650548520000|2022-04-21 13:42:00|8328.2|8327.3|8328|8327.1|8328.7|8327.8|8328|8327.1|28
1650548530000|2022-04-21 13:42:10|8328.1|8327.2|8327.7|8326.8|8328.5|8327.5|8327.7|8326.8|16
1650548540000|2022-04-21 13:42:20|8327.8|8326.9|8327.9|8326.4|8327.9|8327|8327.5|8326.4|14
1650548550000|2022-04-21 13:42:30|8327.8|8326.3|8327.8|8326.9|8328.4|8327.2|8327.6|8326.3|14
1650548560000|2022-04-21 13:42:40|8327.7|8326.8|8328.3|8327.4|8328.4|8327.5|8327.5|8326.6|16
1650548570000|2022-04-21 13:42:50|8328.2|8327.3|8327.4|8326.5|8328.2|8327.3|8327.2|8326.3|18
1650548580000|2022-04-21 13:43:00|8327.5|8326.6|8327.4|8326.5|8327.6|8326.7|8327.2|8326.3|19
1650548590000|2022-04-21 13:43:10|8327.5|8326.6|8327.9|8327|8328|8327.1|8327.4|8326.5|20
1650548600000|2022-04-21 13:43:20|8328.2|8327.3|8329.2|8328.3|8329.3|8328.4|8328.2|8327.3|12
1650548610000|2022-04-21 13:43:30|8329.3|8328.4|8329.1|8328.2|8329.5|8328.6|8329.1|8328.2|10
1650548620000|2022-04-21 13:43:40|8329.2|8328.3|8328.7|8327.8|8329.2|8328.3|8328.7|8327.8|7
1650548630000|2022-04-21 13:43:50|8328.5|8327.6|8328.1|8327.2|8328.7|8327.8|8328|8327.1|13
1650548640000|2022-04-21 13:44:00|8328|8327.1|8328|8327.1|8328|8327.1|8327.5|8326.6|19
1650548650000|2022-04-21 13:44:10|8327.8|8326.9|8328|8327.1|8328.1|8327.2|8327.8|8326.9|11
1650548660000|2022-04-21 13:44:20|8328.1|8327.2|8328.3|8327.4|8328.6|8327.7|8328.1|8327.2|9
1650548670000|2022-04-21 13:44:30|8328.4|8327.5|8328.2|8327.3|8328.6|8327.7|8328.2|8327.3|11
1650548680000|2022-04-21 13:44:40|8328.1|8327.2|8328.1|8327.2|8328.4|8327.5|8328|8327.1|15
1650548690000|2022-04-21 13:44:50|8328.2|8327.3|8327.9|8327|8328.2|8327.3|8327.6|8326.7|17
1650548700000|2022-04-21 13:45:00|8327.8|8326.9|8327.5|8326.6|8328|8327.1|8327.2|8326.3|16
1650548710000|2022-04-21 13:45:10|8327.4|8326.5|8327|8326.1|8327.6|8326.7|8326.5|8325.6|19
1650548720000|2022-04-21 13:45:20|8327.1|8326.2|8327.6|8326.7|8327.9|8327|8327|8326.1|16
1650548730000|2022-04-21 13:45:30|8327.7|8326.8|8327|8326.1|8327.7|8326.8|8327|8326.1|9
1650548740000|2022-04-21 13:45:40|8326.9|8326|8327.4|8326.5|8327.4|8326.5|8326.7|8325.8|10
1650548750000|2022-04-21 13:45:50|8327.7|8326.8|8327.2|8326.3|8329|8328.1|8327.1|8326|19
1650548760000|2022-04-21 13:46:00|8327.3|8326.4|8328.1|8327.2|8328.4|8327.5|8327.3|8326.4|23
1650548770000|2022-04-21 13:46:10|8328.2|8327.3|8328.6|8327.7|8328.7|8327.8|8328|8327.1|20
1650548780000|2022-04-21 13:46:20|8328.5|8327.6|8329.1|8328.2|8329.3|8328.4|8328.5|8327.6|11
1650548790000|2022-04-21 13:46:30|8329.2|8328.3|8328.6|8327.7|8329.2|8328.3|8328.5|8327.6|14
1650548800000|2022-04-21 13:46:40|8328.5|8327.6|8328.3|8327.4|8329|8328|8328.3|8327.4|25
1650548810000|2022-04-21 13:46:50|8328.4|8327.5|8327.8|8326.9|8328.6|8327.7|8327.5|8326.6|23
1650548820000|2022-04-21 13:47:00|8327.9|8327|8327.4|8326.5|8328|8327.1|8327.3|8326.4|23
1650548830000|2022-04-21 13:47:10|8327.3|8326.4|8327|8326.1|8327.3|8326.4|8326.9|8326|16
1650548840000|2022-04-21 13:47:20|8326.9|8326|8327.5|8326.6|8327.5|8326.6|8326.9|8326|13
1650548850000|2022-04-21 13:47:30|8327.4|8326.5|8328.7|8327.8|8328.7|8327.8|8327.4|8326.5|20
1650548860000|2022-04-21 13:47:40|8328.6|8327.7|8328.9|8328|8328.9|8328|8328.1|8326.9|17
1650548870000|2022-04-21 13:47:50|8328.8|8327.9|8329|8328.1|8329.3|8328.3|8328.8|8327.7|14
1650548880000|2022-04-21 13:48:00|8329.1|8328.2|8328.4|8327.5|8329.2|8328.3|8328.4|8327.5|26
1650548890000|2022-04-21 13:48:10|8328.5|8327.6|8328.4|8327.5|8328.5|8327.6|8328.2|8327.3|16
1650548900000|2022-04-21 13:48:20|8328.5|8327.6|8328.5|8327.6|8329|8328.1|8328.5|8327.3|19
1650548910000|2022-04-21 13:48:30|8328.6|8327.7|8328.9|8328|8329.2|8328.2|8328.5|8327.6|18
1650548920000|2022-04-21 13:48:40|8329|8328.1|8329.4|8328.5|8329.4|8328.5|8329|8327.7|11
1650548930000|2022-04-21 13:48:50|8329.3|8328.4|8328.9|8328|8329.4|8328.5|8328.7|8327.8|22
1650548940000|2022-04-21 13:49:00|8328.8|8327.9|8328.9|8328|8328.9|8328|8328.5|8327.6|13
1650548950000|2022-04-21 13:49:10|8329|8328.1|8328.6|8327.7|8329.1|8328.2|8328.6|8327.7|14
1650548960000|2022-04-21 13:49:20|8328.7|8327.8|8329.8|8328.9|8329.9|8329|8328.4|8327.5|24
1650548970000|2022-04-21 13:49:30|8329.9|8329|8329.8|8328.9|8330.1|8329.2|8329.8|8328.9|8
1650548980000|2022-04-21 13:49:40|8329.5|8328.6|8329.6|8328.7|8329.8|8328.9|8329.4|8328.5|13
1650548990000|2022-04-21 13:49:50|8329.7|8328.8|8328.8|8327.9|8329.7|8328.8|8328.7|8327.8|18
1650549000000|2022-04-21 13:50:00|8328.7|8327.8|8328.6|8327.7|8329.2|8328.3|8328.5|8327.6|18
1650549010000|2022-04-21 13:50:10|8328.7|8327.8|8329|8328.1|8329.1|8328.2|8328.7|8327.8|15
1650549020000|2022-04-21 13:50:20|8328.9|8328|8329.1|8328.2|8329.3|8328.4|8328.9|8328|12
1650549030000|2022-04-21 13:50:30|8329.4|8328.5|8329.8|8328.9|8329.9|8329|8329.1|8328.2|17
1650549040000|2022-04-21 13:50:40|8329.9|8329|8329.9|8329|8330.3|8329.2|8329.6|8328.7|23
1650549050000|2022-04-21 13:50:50|8330.1|8329.2|8330.3|8329.4|8330.4|8329.5|8330|8329.1|17
1650549060000|2022-04-21 13:51:00|8330.5|8329.6|8330.8|8329.9|8331|8330.1|8330.3|8329.4|20
1650549070000|2022-04-21 13:51:10|8330.7|8329.8|8331.1|8330.2|8331.2|8330.3|8330.7|8329.8|14
1650549080000|2022-04-21 13:51:20|8331.2|8330.3|8331.7|8330.8|8331.8|8330.9|8331.2|8330.3|11
1650549090000|2022-04-21 13:51:30|8331.8|8330.9|8331.1|8330.2|8331.8|8330.9|8331|8330.1|10
1650549100000|2022-04-21 13:51:40|8331.2|8330.3|8331.5|8330.6|8331.5|8330.6|8331.2|8330.3|14
1650549110000|2022-04-21 13:51:50|8331.6|8330.7|8331.7|8330.8|8331.9|8331|8331.4|8330.5|20
1650549120000|2022-04-21 13:52:00|8331.8|8330.9|8331.4|8330.5|8331.8|8330.9|8331.3|8330.4|15
1650549130000|2022-04-21 13:52:10|8331.3|8330.4|8331.4|8330.5|8331.4|8330.5|8331.3|8330.4|6
1650549140000|2022-04-21 13:52:20|8331.5|8330.6|8331.5|8330.6|8331.5|8330.6|8331.4|8330.5|3
1650549150000|2022-04-21 13:52:30|8331.6|8330.7|8331.5|8330.6|8331.6|8330.7|8331.4|8330.5|7
1650549160000|2022-04-21 13:52:40|8331.6|8330.7|8331.6|8330.7|8331.7|8330.8|8331.5|8330.6|9
1650549170000|2022-04-21 13:52:50|8331.5|8330.6|8331.8|8330.9|8331.9|8331|8331.5|8330.6|11
1650549180000|2022-04-21 13:53:00|8331.7|8330.8|8331.6|8330.7|8331.8|8330.9|8331.5|8330.3|16
1650549190000|2022-04-21 13:53:10|8331.5|8330.6|8331|8330.1|8331.6|8330.7|8330.9|8330|9
1650549200000|2022-04-21 13:53:20|8330.9|8330|8331|8330.1|8331|8330.1|8330.9|8330|4
1650549210000|2022-04-21 13:53:30|8330.9|8330|8330.7|8329.8|8331.1|8330.2|8330.5|8329.6|13
1650549220000|2022-04-21 13:53:40|8330.5|8329.6|8330.3|8329.4|8330.6|8329.7|8330.3|8329.4|9
1650549230000|2022-04-21 13:53:50|8329.8|8328.3|8329.5|8328.6|8329.8|8328.7|8328.8|8327.9|13
1650549290000|2022-04-21 13:54:50|8328.6|8327.7|8328.8|8327.9|8328.8|8327.9|8328.6|8327.7|2
1650549300000|2022-04-21 13:55:00|8328.7|8327.8|8328.6|8327.7|8328.9|8328|8328.6|8327.7|12
1650549310000|2022-04-21 13:55:10|8328.8|8327.9|8328.4|8327.5|8328.8|8327.9|8328.4|8327.5|10
1650549320000|2022-04-21 13:55:20|8328.5|8327.6|8328.6|8327.7|8328.6|8327.7|8328.3|8327.4|12
1650549330000|2022-04-21 13:55:30|8328.7|8327.8|8328.8|8327.9|8328.9|8328|8328.4|8327.5|11
1650549340000|2022-04-21 13:55:40|8328.7|8327.8|8328.5|8327.6|8328.7|8327.8|8328.4|8327.5|18
1650549350000|2022-04-21 13:55:50|8328.6|8327.7|8328.3|8327.4|8328.6|8327.7|8328.1|8327.2|18
1650549360000|2022-04-21 13:56:00|8328.2|8327.3|8328.2|8327.3|8328.4|8327.5|8328.2|8327.3|9
1650549370000|2022-04-21 13:56:10|8328.3|8327.4|8327.6|8326.7|8328.3|8327.4|8327.5|8326.5|23
1650549380000|2022-04-21 13:56:20|8327.7|8326.8|8326.8|8325.9|8327.8|8326.9|8326.7|8325.8|12
1650549390000|2022-04-21 13:56:30|8326.7|8325.8|8327|8326.1|8327|8326.1|8326.7|8325.8|15
1650549400000|2022-04-21 13:56:40|8327.1|8326.2|8326.7|8325.8|8327.1|8326.2|8326.6|8325.7|16
1650549410000|2022-04-21 13:56:50|8326.6|8325.7|8326.6|8325.7|8326.9|8326|8326.6|8325.7|15
1650549420000|2022-04-21 13:57:00|8326.7|8325.8|8326.7|8325.8|8326.8|8325.9|8326.4|8325.5|20
1650549430000|2022-04-21 13:57:10|8326.8|8325.9|8326.7|8325.8|8326.9|8325.9|8326.5|8325.4|13
1650549440000|2022-04-21 13:57:20|8326.6|8325.7|8326.1|8325.2|8326.7|8325.7|8326.1|8325.2|19
1650549450000|2022-04-21 13:57:30|8326.2|8325.3|8324.4|8323.5|8326.2|8325.3|8323.8|8322.9|20
1650549460000|2022-04-21 13:57:40|8324.5|8323.6|8324.7|8323.8|8324.9|8324|8324.4|8323.5|13
1650549470000|2022-04-21 13:57:50|8325.1|8323.6|8324.3|8323.4|8325.1|8323.9|8324.3|8323.3|22
1650549480000|2022-04-21 13:58:00|8324.4|8323.5|8323.7|8322.8|8324.4|8323.5|8323.5|8322.4|25
1650549490000|2022-04-21 13:58:10|8323.8|8322.9|8324.2|8323.3|8324.4|8323.4|8323.6|8322.7|16
1650549500000|2022-04-21 13:58:20|8324.3|8323.4|8325|8324.1|8325.1|8324.2|8323.9|8323|22
1650549510000|2022-04-21 13:58:30|8325.1|8324.2|8324.3|8323.4|8325.1|8324.2|8324.3|8323.4|21
1650549520000|2022-04-21 13:58:40|8324.4|8323.5|8324.4|8323.5|8324.6|8323.7|8324.3|8323.4|10
1650549530000|2022-04-21 13:58:50|8324.7|8323.8|8324|8323.1|8324.7|8323.8|8324|8323.1|11
1650549540000|2022-04-21 13:59:00|8324.2|8323.3|8323.9|8323|8324.5|8323.4|8323.8|8322.9|14
1650549550000|2022-04-21 13:59:10|8323.8|8322.9|8323.8|8322.9|8323.9|8323|8323.7|8322.8|13
1650549560000|2022-04-21 13:59:20|8323.9|8323|8323.5|8322.6|8324|8323.1|8323.4|8322.5|24
1650549570000|2022-04-21 13:59:30|8323.4|8322.5|8323.7|8322.8|8323.7|8322.8|8323.4|8322.5|15
1650549580000|2022-04-21 13:59:40|8323.9|8323|8323.7|8322.8|8324.4|8323.5|8323.7|8322.4|19
1650549590000|2022-04-21 13:59:50|8323.6|8322.7|8323.8|8322.9|8323.8|8322.9|8323.3|8322.4|13
1650549600000|2022-04-21 14:00:00|8323.7|8322.8|8323.2|8322.3|8323.7|8322.8|8323.2|8322.2|20
1650549610000|2022-04-21 14:00:10|8323.1|8322.2|8321.5|8320.6|8323.3|8322.4|8321.5|8320.6|27
1650549620000|2022-04-21 14:00:20|8321.4|8320.5|8321.2|8320.3|8321.6|8320.5|8321|8319.8|19
1650549630000|2022-04-21 14:00:30|8321.3|8320.4|8320.8|8319.9|8321.3|8320.4|8320.8|8319.9|24
1650549640000|2022-04-21 14:00:40|8321.1|8319.6|8320.8|8319.9|8321.1|8320.2|8320.7|8319.6|19
1650549650000|2022-04-21 14:00:50|8320.5|8319.6|8321.9|8321|8322|8321|8320.5|8319.6|28
1650549660000|2022-04-21 14:01:00|8322|8321.1|8322.9|8322|8323.2|8322|8322|8321.1|25
1650549670000|2022-04-21 14:01:10|8323.2|8321.7|8320.9|8320|8323.2|8322.2|8320.8|8319.9|26
1650549680000|2022-04-21 14:01:20|8321|8320.1|8321.9|8321|8322|8321.1|8320.9|8320|17
1650549690000|2022-04-21 14:01:30|8322|8321.1|8321.6|8320.7|8322|8321.1|8321|8320.1|17
1650549700000|2022-04-21 14:01:40|8321.8|8320.9|8321.9|8321|8322.2|8321.3|8321.6|8320.7|16
1650549710000|2022-04-21 14:01:50|8322|8321.1|8322.5|8321.6|8322.5|8321.6|8321.9|8321|10
1650549720000|2022-04-21 14:02:00|8322.4|8321.5|8321.8|8320.9|8322.5|8321.6|8321.6|8320.7|15
1650549730000|2022-04-21 14:02:10|8321.7|8320.8|8321.9|8321|8322|8321.1|8321.6|8320.7|19
1650549740000|2022-04-21 14:02:20|8322|8321.1|8321.8|8320.9|8322|8321.1|8321.5|8320.2|22
1650549750000|2022-04-21 14:02:30|8321.7|8320.8|8321.6|8320.7|8322|8321.1|8321.6|8320.3|23
1650549760000|2022-04-21 14:02:40|8321.4|8320.5|8321.4|8320.5|8321.7|8320.8|8321.3|8320.4|13
1650549770000|2022-04-21 14:02:50|8321.5|8320.6|8321.8|8320.9|8321.8|8320.9|8321.4|8320.5|18
1650549780000|2022-04-21 14:03:00|8321.7|8320.8|8321.8|8320.9|8321.8|8320.9|8321.5|8320.6|13
1650549790000|2022-04-21 14:03:10|8321.7|8320.8|8321.2|8320.3|8321.7|8320.8|8320.9|8319.9|22
1650549800000|2022-04-21 14:03:20|8321.1|8320.2|8321.1|8320.2|8321.4|8320.3|8320.8|8319.6|22
1650549810000|2022-04-21 14:03:30|8321|8320.1|8320.9|8320|8321.2|8320.3|8320.7|8319.5|18
1650549820000|2022-04-21 14:03:40|8321|8320.1|8321|8320.1|8321|8320.1|8320.9|8320|5
1650549830000|2022-04-21 14:03:50|8320.9|8320|8320.9|8320|8321.2|8320.1|8320.8|8319.6|14
1650549840000|2022-04-21 14:04:00|8321|8320.1|8321.1|8319.6|8321.3|8320.4|8320.8|8319.6|17
1650549850000|2022-04-21 14:04:10|8320.8|8319.9|8321|8320.1|8321.3|8320.1|8320.7|8319.4|14
1650549860000|2022-04-21 14:04:20|8320.9|8320|8320.9|8320|8321|8320.1|8320.9|8320|5
1650549870000|2022-04-21 14:04:30|8321.3|8319.8|8321.3|8319.8|8321.3|8320.3|8320.9|8319.7|14
1650549880000|2022-04-21 14:04:40|8321|8320.1|8321.1|8320.2|8321.4|8320.2|8320.9|8319.8|15
1650549890000|2022-04-21 14:04:50|8321|8320.1|8321|8320.1|8321.3|8320.3|8320.8|8319.7|23
1650549900000|2022-04-21 14:05:00|8320.9|8320|8321.2|8320.3|8321.3|8320.4|8320.9|8320|6
1650549960000|2022-04-21 14:06:00|8321.6|8320.7|8321.4|8319.9|8321.8|8320.7|8321.3|8319.9|12
1650549970000|2022-04-21 14:06:10|8321.5|8320|8321.3|8320.4|8321.7|8320.5|8321|8319.9|22
1650549980000|2022-04-21 14:06:20|8321.2|8320.3|8321|8320.1|8321.4|8320.3|8321|8319.9|6
1650549990000|2022-04-21 14:06:30|8320.9|8320|8321|8320.1|8321.3|8320.2|8320.8|8319.7|13
1650550000000|2022-04-21 14:06:40|8320.9|8320|8321|8320.1|8321.4|8320.2|8320.8|8319.7|17
1650550010000|2022-04-21 14:06:50|8321.1|8320.2|8321.1|8320.2|8321.5|8320.4|8321.1|8320|8
1650550020000|2022-04-21 14:07:00|8321.2|8320.3|8320.8|8319.9|8321.2|8320.3|8320.4|8319.5|20
1650550030000|2022-04-21 14:07:10|8320.6|8319.7|8320.9|8320|8321|8320|8320.5|8319.5|20
1650550040000|2022-04-21 14:07:20|8320.8|8319.9|8320.8|8319.9|8321.1|8320.1|8320.7|8319.6|17
1650550050000|2022-04-21 14:07:30|8321|8320.1|8321.3|8320.4|8321.4|8320.4|8320.7|8319.5|22
1650550060000|2022-04-21 14:07:40|8321.2|8320.3|8321.1|8320.2|8321.2|8320.3|8320.9|8320|13
1650550070000|2022-04-21 14:07:50|8321|8320.1|8321.6|8320.7|8321.7|8320.7|8321|8320.1|13
1650550080000|2022-04-21 14:08:00|8321.5|8320.6|8321.3|8320.4|8322.1|8321.2|8321.2|8320.3|17
1650550090000|2022-04-21 14:08:10|8321.2|8320.3|8321|8320.1|8321.6|8320.5|8321|8319.8|13
1650550100000|2022-04-21 14:08:20|8321.1|8320.2|8321|8320.1|8321.3|8320.3|8321|8319.7|11
1650550110000|2022-04-21 14:08:30|8320.9|8320|8321.6|8320.7|8321.6|8320.7|8320.9|8320|12
1650550120000|2022-04-21 14:08:40|8321.5|8320.6|8321.8|8320.9|8322.1|8321|8321.4|8320.5|15
1650550130000|2022-04-21 14:08:50|8321.9|8321|8321.8|8320.9|8322.3|8321.1|8321.7|8320.6|19
1650550140000|2022-04-21 14:09:00|8321.9|8321|8322|8321.1|8322.2|8321.1|8321.8|8320.7|10
1650550150000|2022-04-21 14:09:10|8321.9|8321|8322.4|8321.5|8322.8|8321.7|8321.9|8321|13
1650550160000|2022-04-21 14:09:20|8322.5|8321.6|8322.3|8321.4|8322.6|8321.7|8322|8320.7|13
1650550170000|2022-04-21 14:09:30|8322.1|8321.2|8322.7|8321.8|8324|8322.5|8322.1|8321.2|13
1650550180000|2022-04-21 14:09:40|8322.6|8321.7|8322.5|8321.6|8323.2|8322|8322.5|8321.5|17
1650550190000|2022-04-21 14:09:50|8322.6|8321.7|8323.4|8321.9|8323.6|8322.3|8322.4|8321.3|26
1650550200000|2022-04-21 14:10:00|8323.2|8322.3|8323.5|8322.6|8323.7|8322.8|8322.9|8321.9|15
1650550210000|2022-04-21 14:10:10|8323.4|8322.5|8324|8323.1|8324.3|8323.1|8323.4|8322.3|13
1650550220000|2022-04-21 14:10:20|8324.1|8323.2|8323.2|8322.3|8324.1|8323.2|8323.2|8321.9|17
1650550230000|2022-04-21 14:10:30|8323.5|8322.6|8323.5|8322.6|8323.8|8322.6|8323.2|8322|21
1650550240000|2022-04-21 14:10:40|8323.6|8322.7|8324.1|8323.2|8324.3|8323.3|8323.6|8322.4|19
1650550250000|2022-04-21 14:10:50|8324.2|8323.3|8324.1|8323.2|8324.8|8323.5|8324|8322.9|20
1650550260000|2022-04-21 14:11:00|8324|8323.1|8324.1|8322.6|8324.6|8323.4|8323.9|8322.6|22
1650550270000|2022-04-21 14:11:10|8324.2|8322.7|8323.6|8322.7|8324.2|8322.9|8323.5|8322.5|11
1650550280000|2022-04-21 14:11:20|8323.7|8322.8|8324.2|8322.7|8324.2|8323.2|8323.6|8322.7|14
1650550290000|2022-04-21 14:11:30|8323.9|8323|8324.3|8323.4|8324.4|8323.5|8323.7|8322.8|13
1650550300000|2022-04-21 14:11:40|8324.2|8323.3|8324.1|8323.2|8324.4|8323.5|8323.7|8322.4|23
1650550310000|2022-04-21 14:11:50|8324.2|8323.3|8324.4|8323.5|8324.4|8323.5|8324.1|8323.2|10
1650550320000|2022-04-21 14:12:00|8324.5|8323.6|8324.3|8323.4|8324.6|8323.6|8324.1|8323.1|10
1650550330000|2022-04-21 14:12:10|8324.4|8323.5|8324.5|8323.6|8324.5|8323.6|8324.2|8323.3|15
1650550340000|2022-04-21 14:12:20|8324.4|8323.5|8324.1|8323.2|8324.4|8323.5|8324.1|8323.2|14
1650550350000|2022-04-21 14:12:30|8324|8323.1|8323.8|8322.9|8324|8323.1|8323.6|8322.7|17
1650550360000|2022-04-21 14:12:40|8323.9|8323|8323.7|8322.8|8324.2|8323.3|8323.7|8322.8|14
1650550370000|2022-04-21 14:12:50|8324|8323.1|8324|8323.1|8324|8323.1|8323.6|8322.7|13
1650550380000|2022-04-21 14:13:00|8323.9|8323|8324.3|8323.4|8324.3|8323.4|8323.7|8322.8|23
1650550390000|2022-04-21 14:13:10|8324.4|8323.5|8324.4|8323.5|8324.7|8323.8|8324.2|8323.3|12
1650550400000|2022-04-21 14:13:20|8324.5|8323.6|8324.4|8323.5|8324.6|8323.7|8324.2|8323.3|8
1650550410000|2022-04-21 14:13:30|8324.3|8323.4|8324.7|8323.8|8324.7|8323.8|8324.3|8323.4|8
1650550420000|2022-04-21 14:13:40|8324.6|8323.7|8324|8323.1|8324.6|8323.7|8324|8323.1|12
1650550430000|2022-04-21 14:13:50|8324.1|8323.2|8324|8323.1|8324.4|8323.2|8323.7|8322.8|21
1650550440000|2022-04-21 14:14:00|8324.1|8323.2|8324.5|8323.6|8324.7|8323.7|8324|8323.1|22
1650550450000|2022-04-21 14:14:10|8324.4|8323.5|8324.1|8323.2|8324.5|8323.6|8324.1|8323.2|6
1650550460000|2022-04-21 14:14:20|8324.2|8323.3|8324.2|8323.3|8324.2|8323.3|8324|8323.1|13
1650550470000|2022-04-21 14:14:30|8324.1|8323.2|8324|8323.1|8324.1|8323.2|8323.9|8323|6
1650550480000|2022-04-21 14:14:40|8323.9|8323|8323.8|8322.9|8323.9|8323|8323.7|8322.8|4
1650550490000|2022-04-21 14:14:50|8323.7|8322.8|8323.7|8322.8|8323.9|8323|8323.6|8322.7|7
1650550500000|2022-04-21 14:15:00|8323.6|8322.7|8323.8|8322.9|8324|8322.9|8323.6|8322.5|13
1650550510000|2022-04-21 14:15:10|8323.6|8322.7|8322.8|8321.9|8323.6|8322.7|8322.8|8321.9|5
1650550520000|2022-04-21 14:15:20|8322.7|8321.8|8322.7|8321.8|8322.9|8322|8322.7|8321.8|5
1650550530000|2022-04-21 14:15:30|8322.6|8321.7|8322.7|8321.8|8322.9|8321.8|8322.6|8321.4|8
1650550540000|2022-04-21 14:15:40|8322.6|8321.7|8322.5|8321.6|8323|8322.1|8322.5|8321.6|17
1650550550000|2022-04-21 14:15:50|8322.6|8321.7|8322.6|8321.7|8322.6|8321.7|8322.3|8321.4|9
1650550560000|2022-04-21 14:16:00|8322.7|8321.8|8323.8|8322.9|8324|8323.1|8322.7|8321.8|16
1650550570000|2022-04-21 14:16:10|8323.9|8323|8324.5|8323.6|8324.6|8323.7|8323.9|8323|13
1650550580000|2022-04-21 14:16:20|8324.6|8323.7|8324.5|8323.6|8324.7|8323.8|8324.4|8323.5|10
1650550590000|2022-04-21 14:16:30|8324.6|8323.7|8324.8|8323.9|8325|8324.1|8324.4|8323.5|11
1650550600000|2022-04-21 14:16:40|8325.2|8324.3|8325.8|8324.9|8326|8325.1|8325.1|8324.2|12
1650550610000|2022-04-21 14:16:50|8325.9|8325|8325.7|8324.8|8325.9|8325|8325.7|8324.8|9
1650550620000|2022-04-21 14:17:00|8325.6|8324.7|8324|8323.1|8325.6|8324.7|8324|8323.1|19
1650550630000|2022-04-21 14:17:10|8323.8|8322.9|8323.7|8322.8|8323.9|8323|8323.5|8322.6|14
1650550640000|2022-04-21 14:17:20|8323.6|8322.7|8324.3|8323.4|8324.4|8323.5|8323.6|8322.7|10
1650550650000|2022-04-21 14:17:30|8324.6|8323.7|8324.4|8323.5|8324.7|8323.8|8324.4|8323.5|12
1650550660000|2022-04-21 14:17:40|8324.3|8323.4|8324|8323.1|8324.4|8323.5|8324|8323.1|11
1650550670000|2022-04-21 14:17:50|8323.9|8323|8324.1|8323.2|8324.1|8323.2|8323.9|8323|7
1650550680000|2022-04-21 14:18:00|8324|8323.1|8323.4|8322.5|8324.1|8323.2|8323.3|8322.4|11
1650550690000|2022-04-21 14:18:10|8323.5|8322.6|8323.5|8322.6|8323.5|8322.6|8323.4|8322.5|3
1650550700000|2022-04-21 14:18:20|8323.6|8322.7|8323.9|8323|8324.2|8323.2|8323.5|8322.6|12
1650550710000|2022-04-21 14:18:30|8324|8323.1|8324|8323.1|8324|8323.1|8323.5|8322.6|10
1650550720000|2022-04-21 14:18:40|8324.2|8323.3|8325.3|8324.4|8325.4|8324.5|8324.2|8323.3|14
1650550730000|2022-04-21 14:18:50|8325.1|8324.2|8325|8324.1|8325.3|8324.3|8324.9|8323.8|15
1650550740000|2022-04-21 14:19:00|8324.9|8324|8325.2|8323.7|8325.3|8324.1|8324.7|8323.7|14
1650550750000|2022-04-21 14:19:10|8325.1|8324.2|8326.1|8325.2|8326.2|8325.3|8325.1|8324.2|24
1650550760000|2022-04-21 14:19:20|8326|8325.1|8326.1|8325.2|8326.2|8325.2|8325.8|8324.7|19
1650550770000|2022-04-21 14:19:30|8326|8325.1|8326.3|8325.4|8326.3|8325.4|8326|8325.1|17
1650550780000|2022-04-21 14:19:40|8326.4|8325.5|8327|8326.1|8327.2|8326.1|8326.3|8325.4|15
1650550790000|2022-04-21 14:19:50|8326.9|8326|8327.4|8326.5|8327.4|8326.5|8326.8|8325.9|19
1650550800000|2022-04-21 14:20:00|8327.6|8326.7|8327.4|8326.5|8327.9|8327|8327.4|8326.5|7
1650550860000|2022-04-21 14:21:00|8327.3|8326.4|8327.1|8326.2|8327.4|8326.5|8327.1|8326.2|7
1650550870000|2022-04-21 14:21:10|8326.7|8325.8|8326.5|8325.6|8326.9|8326|8326.5|8325.6|13
1650550880000|2022-04-21 14:21:20|8326.6|8325.7|8327.4|8326.5|8327.4|8326.5|8326.6|8325.7|16
1650550890000|2022-04-21 14:21:30|8327.3|8326.4|8327.1|8326.2|8327.4|8326.5|8326.8|8325.9|18
1650550900000|2022-04-21 14:21:40|8327.2|8326.3|8327.2|8326.3|8327.6|8326.4|8327.1|8325.9|18
1650550910000|2022-04-21 14:21:50|8327.1|8326.2|8327|8326.1|8327.2|8326.3|8327|8326.1|9
1650550920000|2022-04-21 14:22:00|8326.9|8326|8326.6|8325.7|8327|8326.1|8326.6|8325.7|10
1650550930000|2022-04-21 14:22:10|8326.7|8325.8|8326.7|8325.8|8326.9|8326|8326.5|8325.6|13
1650550940000|2022-04-21 14:22:20|8326.8|8325.9|8326.8|8325.9|8326.8|8325.9|8326.7|8325.8|5
1650550950000|2022-04-21 14:22:30|8326.7|8325.8|8326.8|8325.9|8327|8326.1|8326.7|8325.8|10
1650550960000|2022-04-21 14:22:40|8326.7|8325.8|8326.3|8325.4|8326.7|8325.8|8326.2|8325.3|9
1650550970000|2022-04-21 14:22:50|8326.4|8325.5|8326.2|8325.3|8326.4|8325.5|8326.1|8325.2|9
1650550980000|2022-04-21 14:23:00|8326.1|8325.2|8326.1|8325.2|8326.2|8325.3|8326.1|8325.2|5
1650550990000|2022-04-21 14:23:10|8325.9|8325|8326.6|8325.7|8326.8|8325.9|8325.8|8324.9|19
1650551000000|2022-04-21 14:23:20|8326.5|8325.6|8326.4|8325.5|8326.8|8325.9|8326.4|8325.5|12
1650551010000|2022-04-21 14:23:30|8326.8|8325.9|8327.2|8326.3|8327.3|8326.4|8326.7|8325.8|14
1650551020000|2022-04-21 14:23:40|8327.1|8326.2|8327.1|8326.2|8327.6|8326.6|8327.1|8326.1|9
1650551030000|2022-04-21 14:23:50|8327.2|8326.3|8327.3|8326.4|8327.3|8326.4|8327.1|8326.2|7
1650551040000|2022-04-21 14:24:00|8327.2|8326.3|8328|8327.1|8328.1|8327.2|8327|8326.1|17
1650551050000|2022-04-21 14:24:10|8328.1|8327.2|8327.5|8326.6|8328.1|8327.2|8327.4|8326.5|22
1650551060000|2022-04-21 14:24:20|8327.4|8326.5|8326.8|8325.9|8327.7|8326.8|8326.8|8325.9|14
1650551070000|2022-04-21 14:24:30|8326.5|8325.6|8326|8325.1|8326.6|8325.7|8325.9|8325|10
1650551080000|2022-04-21 14:24:40|8325.9|8325|8325.7|8324.8|8326|8325.1|8325.7|8324.8|11
1650551090000|2022-04-21 14:24:50|8326.1|8325.2|8327.8|8326.9|8328|8327.1|8326.1|8325.2|21
1650551100000|2022-04-21 14:25:00|8327.9|8327|8329.1|8328.2|8329.1|8328.2|8327.8|8326.9|18
1650551110000|2022-04-21 14:25:10|8329|8328.1|8328.9|8328|8329.3|8328.2|8328.8|8327.7|16
1650551120000|2022-04-21 14:25:20|8328.8|8327.9|8328.4|8327.5|8328.9|8328|8328.2|8327.3|15
1650551130000|2022-04-21 14:25:30|8328.5|8327.6|8328.6|8327.7|8328.6|8327.7|8328.4|8327.5|12
1650551140000|2022-04-21 14:25:40|8328.5|8327.6|8328.7|8327.8|8328.8|8327.9|8328.5|8327.6|11
1650551150000|2022-04-21 14:25:50|8328.8|8327.9|8329.6|8328.7|8329.6|8328.7|8328.7|8327.8|10
1650551160000|2022-04-21 14:26:00|8329.7|8328.8|8329.8|8328.9|8329.9|8329|8329.7|8328.8|15
1650551170000|2022-04-21 14:26:10|8329.9|8329|8329.7|8328.8|8330.1|8329.2|8329.7|8328.8|8
1650551180000|2022-04-21 14:26:20|8329.8|8328.9|8329.5|8328.6|8330.1|8328.9|8329.5|8328.6|7
1650551190000|2022-04-21 14:26:30|8329.6|8328.7|8329.6|8328.7|8329.6|8328.7|8329.4|8328.5|11
1650551200000|2022-04-21 14:26:40|8329.7|8328.8|8329.5|8328.6|8329.7|8328.8|8329.4|8328.5|14
1650551210000|2022-04-21 14:26:50|8329.4|8328.5|8329.6|8328.7|8329.7|8328.8|8329.4|8328.5|16
1650551220000|2022-04-21 14:27:00|8329.5|8328.6|8329.5|8328.6|8329.6|8328.7|8329.4|8328.5|13
1650551230000|2022-04-21 14:27:10|8329.2|8328.3|8329.2|8328.3|8329.8|8328.9|8329|8328.1|18
1650551240000|2022-04-21 14:27:20|8329.1|8328.2|8328.7|8327.8|8329.1|8328.2|8328.7|8327.8|12
1650551250000|2022-04-21 14:27:30|8328.8|8327.9|8329|8328.1|8329.1|8328.2|8328.8|8327.9|15
1650551260000|2022-04-21 14:27:40|8329.1|8328.2|8329.1|8328.2|8329.4|8328.5|8328.9|8328|10
1650551270000|2022-04-21 14:27:50|8329|8328.1|8329.5|8328.6|8329.7|8328.8|8329|8328.1|8
1650551280000|2022-04-21 14:28:00|8329.6|8328.7|8330.5|8329.6|8331.3|8330.4|8329.6|8328.7|21
1650551290000|2022-04-21 14:28:10|8330.4|8329.5|8330.7|8329.8|8331.1|8330|8330.4|8329.5|17
1650551300000|2022-04-21 14:28:20|8330.6|8329.7|8330.6|8329.7|8330.8|8329.9|8330.4|8329.5|11
1650551310000|2022-04-21 14:28:30|8330.7|8329.8|8329.7|8328.8|8330.7|8329.8|8329.7|8328.8|11
1650551320000|2022-04-21 14:28:40|8329.8|8328.9|8329.4|8328.5|8329.8|8328.9|8329.1|8328.2|11
1650551330000|2022-04-21 14:28:50|8329.3|8328.4|8329.4|8328.5|8330.1|8328.9|8329|8328.1|22
1650551340000|2022-04-21 14:29:00|8329.5|8328.6|8329.2|8328.3|8330.1|8329.2|8328.7|8327.8|23
1650551350000|2022-04-21 14:29:10|8329.3|8328.4|8329.3|8328.4|8329.4|8328.5|8329.1|8328.2|11
1650551360000|2022-04-21 14:29:20|8329.6|8328.7|8328|8327.1|8330|8328.7|8328|8326.9|16
1650551370000|2022-04-21 14:29:30|8328.1|8327.2|8328|8326.5|8328.2|8327.2|8327.5|8326.4|17
1650551380000|2022-04-21 14:29:40|8327.9|8326.4|8328.3|8326.8|8328.4|8327.2|8327.5|8326.4|12
1650551390000|2022-04-21 14:29:50|8328|8327.1|8328.2|8327.3|8328.6|8327.4|8328|8327|15
1650551400000|2022-04-21 14:30:00|8328.5|8327|8328.1|8327.2|8328.5|8327.4|8328|8327|16
1650551410000|2022-04-21 14:30:10|8328|8327.1|8327.7|8326.8|8328.5|8327.3|8327.7|8326.6|15
1650551420000|2022-04-21 14:30:20|8327.8|8326.9|8328.8|8327.9|8328.9|8328|8327.8|8326.9|15
1650551430000|2022-04-21 14:30:30|8328.7|8327.8|8329|8328.1|8329.1|8328.2|8328.7|8327.8|15
1650551440000|2022-04-21 14:30:40|8328.9|8328|8328.9|8328|8329.5|8328.6|8328.9|8328|15
1650551450000|2022-04-21 14:30:50|8329.1|8328.2|8327.8|8326.9|8329.2|8328.3|8327.7|8326.8|19
1650551460000|2022-04-21 14:31:00|8327.9|8327|8327.9|8327|8328.5|8327.3|8327.8|8326.7|19
1650551470000|2022-04-21 14:31:10|8328.1|8327.2|8327.7|8326.8|8328.2|8327.2|8327.7|8326.5|12
1650551480000|2022-04-21 14:31:20|8327.8|8326.9|8327.8|8326.9|8327.8|8326.9|8327.6|8326.7|5
1650551490000|2022-04-21 14:31:30|8327.9|8327|8328.2|8326.7|8328.2|8327.1|8327.7|8326.7|9
1650551500000|2022-04-21 14:31:40|8327.9|8327|8328.2|8327.3|8328.6|8327.3|8327.9|8326.7|12
1650551510000|2022-04-21 14:31:50|8328.3|8327.4|8328.2|8327.3|8328.3|8327.4|8327.9|8327|15
1650551520000|2022-04-21 14:32:00|8328.1|8327.2|8327.4|8326.5|8328.2|8327.3|8327.4|8326.4|22
1650551530000|2022-04-21 14:32:10|8327.5|8326.6|8328|8326.5|8328|8326.7|8327.4|8326.4|16
1650551540000|2022-04-21 14:32:20|8327.7|8326.8|8327.7|8326.8|8327.8|8326.9|8327.6|8326.7|7
1650551550000|2022-04-21 14:32:30|8327.8|8326.9|8328.2|8327.3|8328.4|8327.4|8327.8|8326.8|13
1650551560000|2022-04-21 14:32:40|8328.1|8327.2|8328.3|8327.4|8328.6|8327.6|8328.1|8327.1|9
1650551570000|2022-04-21 14:32:50|8328.1|8327.2|8327.9|8327|8328.1|8327.2|8327.9|8327|5
1650551580000|2022-04-21 14:33:00|8327.8|8326.9|8327.6|8326.7|8328.1|8327|8327.6|8326.5|10
1650551590000|2022-04-21 14:33:10|8327.7|8326.8|8328.4|8327.5|8328.5|8327.6|8327.3|8326.4|9
1650551600000|2022-04-21 14:33:20|8328.3|8327.4|8328.3|8327.4|8328.4|8327.5|8328.2|8327.3|13
1650551610000|2022-04-21 14:33:30|8328.2|8327.3|8328.3|8327.4|8328.4|8327.5|8328.1|8327.2|10
1650551620000|2022-04-21 14:33:40|8328.4|8327.5|8328|8327.1|8328.4|8327.5|8327.7|8326.8|19
1650551630000|2022-04-21 14:33:50|8327.9|8327|8328|8327.1|8328.4|8327.2|8327.7|8326.4|13
1650551640000|2022-04-21 14:34:00|8327.7|8326.8|8327.4|8326.5|8328.1|8326.9|8327.4|8326.5|11
1650551650000|2022-04-21 14:34:10|8327.5|8326.6|8327.5|8326.6|8327.5|8326.6|8327.3|8326.4|10
1650551660000|2022-04-21 14:34:20|8327.6|8326.7|8328.3|8327.4|8328.4|8327.4|8327.4|8326.5|14
1650551670000|2022-04-21 14:34:30|8328.1|8327.2|8328.1|8327.2|8328.4|8327.5|8328|8327.1|18
1650551680000|2022-04-21 14:34:40|8328|8327.1|8328.1|8327.2|8328.1|8327.2|8328|8327.1|6
1650551690000|2022-04-21 14:34:50|8328|8327.1|8328|8327.1|8328.2|8327.3|8328|8327.1|7
1650551700000|2022-04-21 14:35:00|8328.1|8327.2|8328.6|8327.7|8328.7|8327.8|8328|8327.1|15
1650551710000|2022-04-21 14:35:10|8328.7|8327.8|8328.8|8327.9|8329|8328.1|8328.5|8327.6|15
1650551720000|2022-04-21 14:35:20|8328.9|8328|8328.6|8327.7|8328.9|8328|8328.5|8327.6|12
1650551730000|2022-04-21 14:35:30|8328.2|8327.3|8328.2|8327.3|8328.3|8327.4|8328.1|8327.2|7
1650551740000|2022-04-21 14:35:40|8328.1|8327.2|8328.3|8327.4|8328.3|8327.4|8328.1|8327.2|7
1650551750000|2022-04-21 14:35:50|8328.4|8327.5|8328.1|8327.2|8328.4|8327.5|8328.1|8327.2|11
1650551760000|2022-04-21 14:36:00|8328.2|8327.3|8327.6|8326.7|8328.2|8327.3|8327.6|8326.7|12
1650551770000|2022-04-21 14:36:10|8327.7|8326.8|8327.7|8326.8|8327.9|8327|8327.6|8326.7|14
1650551780000|2022-04-21 14:36:20|8327.6|8326.7|8327.4|8326.5|8327.6|8326.7|8327.1|8326.2|11
1650551790000|2022-04-21 14:36:30|8327.5|8326.6|8327.4|8326.5|8327.6|8326.7|8327.4|8326.5|10
1650551800000|2022-04-21 14:36:40|8327.3|8326.4|8327.5|8326.6|8327.5|8326.6|8327|8326.1|12
1650551810000|2022-04-21 14:36:50|8327.6|8326.7|8327.1|8326.2|8327.7|8326.8|8327.1|8326.2|14
1650551820000|2022-04-21 14:37:00|8327.4|8326.5|8327.1|8326.2|8327.4|8326.5|8326.9|8326|16
1650551830000|2022-04-21 14:37:10|8327.2|8326.3|8327.2|8326.3|8327.7|8326.5|8327.1|8326.2|14
1650551840000|2022-04-21 14:37:20|8327|8326.1|8326.7|8325.8|8327.1|8326.2|8326.7|8325.8|15
1650551850000|2022-04-21 14:37:30|8326.8|8325.9|8326.9|8326|8326.9|8326|8326.7|8325.8|12
1650551860000|2022-04-21 14:37:40|8326.8|8325.9|8326.8|8325.9|8326.8|8325.9|8326.6|8325.7|11
1650551870000|2022-04-21 14:37:50|8327|8326.1|8326.7|8325.8|8327.3|8326.4|8326.7|8325.8|24
1650551880000|2022-04-21 14:38:00|8326.8|8325.9|8326.8|8325.9|8326.9|8326|8326.7|8325.8|9
1650551890000|2022-04-21 14:38:10|8326.7|8325.8|8326.6|8325.7|8326.8|8325.9|8326.5|8325.6|10
1650551900000|2022-04-21 14:38:20|8326.8|8325.9|8326.7|8325.8|8326.9|8326|8326.5|8325.6|14
1650551910000|2022-04-21 14:38:30|8326.6|8325.7|8326.5|8325.6|8326.7|8325.8|8326.3|8325.4|15
1650551920000|2022-04-21 14:38:40|8326.4|8325.5|8326.5|8325.6|8326.5|8325.6|8326.4|8325.5|6
1650551930000|2022-04-21 14:38:50|8326.4|8325.5|8326.8|8325.9|8326.9|8326|8326.4|8325.5|16
1650551940000|2022-04-21 14:39:00|8326.9|8326|8326.7|8325.8|8327|8326.1|8326.7|8325.8|7
1650551950000|2022-04-21 14:39:10|8326.6|8325.7|8326.5|8325.6|8326.6|8325.7|8326.4|8325.5|17
1650551960000|2022-04-21 14:39:20|8326.4|8325.5|8326.3|8325.4|8326.5|8325.6|8326.3|8325.4|6
1650551970000|2022-04-21 14:39:30|8326.2|8325.3|8325.7|8324.8|8326.3|8325.4|8325.7|8324.8|9
1650551980000|2022-04-21 14:39:40|8325.6|8324.7|8325.8|8324.9|8325.9|8325|8325.6|8324.7|11
1650551990000|2022-04-21 14:39:50|8325.9|8325|8326.8|8325.9|8326.9|8326|8325.8|8324.9|20
1650552000000|2022-04-21 14:40:00|8326.7|8325.8|8326.4|8325.5|8326.7|8325.8|8326.4|8325.5|7
1650552010000|2022-04-21 14:40:10|8326.5|8325.6|8325.9|8325|8326.5|8325.6|8325.9|8325|21
1650552020000|2022-04-21 14:40:20|8326|8325.1|8326|8325.1|8326|8325.1|8325.9|8325|11
1650552030000|2022-04-21 14:40:30|8325.9|8325|8325.8|8324.9|8326.3|8325.4|8325.8|8324.9|13
1650552040000|2022-04-21 14:40:40|8325.9|8325|8325.6|8324.7|8326.1|8325.2|8325.6|8324.7|13
1650552050000|2022-04-21 14:40:50|8325.7|8324.8|8325.6|8324.7|8325.7|8324.8|8325.2|8324|19
1650552060000|2022-04-21 14:41:00|8325.7|8324.8|8325.2|8324.3|8326|8325.1|8325.1|8324.2|15
1650552070000|2022-04-21 14:41:10|8325.1|8324.2|8325.4|8324.5|8325.4|8324.5|8325.1|8324.2|13
1650552080000|2022-04-21 14:41:20|8325.3|8324.4|8325.2|8324.3|8325.9|8325|8325.2|8324.3|21
1650552090000|2022-04-21 14:41:30|8325.3|8324.4|8324.9|8324|8325.3|8324.4|8324.9|8324|21
1650552100000|2022-04-21 14:41:40|8325|8324.1|8325.1|8324.2|8325.3|8324.4|8324.7|8323.8|18
1650552110000|2022-04-21 14:41:50|8325|8324.1|8325.3|8324.4|8325.5|8324.6|8325|8324.1|18
1650552120000|2022-04-21 14:42:00|8325.4|8324.5|8324.8|8323.9|8325.4|8324.5|8324.8|8323.9|13
1650552130000|2022-04-21 14:42:10|8324.7|8323.8|8324.6|8323.7|8324.8|8323.9|8324.6|8323.7|9
1650552140000|2022-04-21 14:42:20|8324.7|8323.8|8325.1|8324.2|8325.1|8324.2|8324.2|8323.3|18
1650552150000|2022-04-21 14:42:30|8325|8324.1|8324.7|8323.8|8325.1|8324.2|8324.6|8323.7|17
1650552160000|2022-04-21 14:42:40|8324.8|8323.9|8325|8324.1|8325.1|8324.2|8324.7|8323.8|23
1650552170000|2022-04-21 14:42:50|8324.9|8324|8324.6|8323.7|8325|8324.1|8324.6|8323.7|10
1650552180000|2022-04-21 14:43:00|8324.7|8323.8|8324.7|8323.8|8324.9|8324|8324.6|8323.7|11
1650552190000|2022-04-21 14:43:10|8324.8|8323.9|8324.6|8323.7|8324.8|8323.9|8324.5|8323.6|7
1650552200000|2022-04-21 14:43:20|8324.8|8323.9|8324.9|8324|8325|8324.1|8324.8|8323.9|10
1650552210000|2022-04-21 14:43:30|8325|8324.1|8324.8|8323.9|8325|8324.1|8324.5|8323.6|8
1650552220000|2022-04-21 14:43:40|8324.7|8323.8|8324.6|8323.7|8324.8|8323.9|8324.5|8323.6|6
1650552230000|2022-04-21 14:43:50|8325.3|8324.4|8325.2|8324.3|8325.3|8324.4|8325.1|8324.2|7
1650552240000|2022-04-21 14:44:00|8325.1|8324.2|8325.4|8324.5|8325.5|8324.6|8325.1|8324.2|12
1650552250000|2022-04-21 14:44:10|8325.3|8324.4|8325.5|8324.6|8325.5|8324.6|8325.3|8324.4|7
1650552260000|2022-04-21 14:44:20|8325.6|8324.7|8325.2|8324.3|8325.6|8324.7|8325.1|8324.2|14
1650552270000|2022-04-21 14:44:30|8325.1|8324.2|8324.8|8323.9|8325.4|8324.5|8324.8|8323.9|15
1650552280000|2022-04-21 14:44:40|8324.6|8323.7|8324.1|8323.2|8324.7|8323.8|8323.9|8323|18
1650552290000|2022-04-21 14:44:50|8324|8323.1|8324|8323.1|8324.1|8323.2|8324|8323.1|7
1650552300000|2022-04-21 14:45:00|8323.9|8323|8323.7|8322.8|8323.9|8323|8323.5|8322.6|16
1650552310000|2022-04-21 14:45:10|8323.8|8322.9|8323.7|8322.8|8323.8|8322.9|8323.7|8322.8|2
1650552320000|2022-04-21 14:45:20|8323.8|8322.9|8323.7|8322.8|8323.9|8323|8323.7|8322.8|11
1650552330000|2022-04-21 14:45:30|8323.6|8322.7|8323.4|8322.5|8323.7|8322.8|8323.3|8322.4|10
1650552340000|2022-04-21 14:45:40|8323.3|8322.4|8323.2|8322.3|8323.4|8322.5|8323|8322.1|13
1650552350000|2022-04-21 14:45:50|8323.1|8322.2|8323.1|8322.2|8323.3|8322.4|8323.1|8322.2|8
1650552360000|2022-04-21 14:46:00|8323.2|8322.3|8323.4|8322.5|8323.4|8322.5|8323.2|8322.3|15
1650552370000|2022-04-21 14:46:10|8323.5|8322.6|8323.4|8322.5|8323.6|8322.7|8322.9|8322|20
1650552380000|2022-04-21 14:46:20|8323.1|8322.2|8322.8|8321.9|8323.3|8322.4|8322.7|8321.8|14
1650552390000|2022-04-21 14:46:30|8322.6|8321.7|8322.4|8321.5|8322.7|8321.8|8322.4|8321.5|10
1650552400000|2022-04-21 14:46:40|8322.3|8321.4|8322.4|8321.5|8322.5|8321.6|8322.3|8321.4|12
1650552410000|2022-04-21 14:46:50|8322.3|8321.4|8322.4|8321.5|8322.6|8321.7|8322|8321.1|22
1650552420000|2022-04-21 14:47:00|8322.2|8321.3|8322.6|8321.7|8322.7|8321.8|8322.2|8321.3|10
1650552430000|2022-04-21 14:47:10|8322.7|8321.8|8322.3|8321.4|8322.8|8321.9|8322.3|8321.4|7
1650552440000|2022-04-21 14:47:20|8322.4|8321.5|8321.5|8320.6|8322.5|8321.6|8321.4|8320.5|14
1650552450000|2022-04-21 14:47:30|8321.6|8320.7|8321.7|8320.8|8321.7|8320.8|8321.4|8320.5|16
1650552460000|2022-04-21 14:47:40|8321.9|8321|8322.7|8321.8|8323|8322.1|8321.9|8321|21
1650552470000|2022-04-21 14:47:50|8322.8|8321.9|8323.6|8322.7|8323.8|8322.7|8322.8|8321.9|21
1650552480000|2022-04-21 14:48:00|8323.7|8322.8|8324|8323.1|8324.2|8323.1|8323.6|8322.7|17
1650552490000|2022-04-21 14:48:10|8324.2|8322.7|8323.5|8322.6|8324.3|8322.9|8323.4|8322.5|18
1650552500000|2022-04-21 14:48:20|8323.6|8322.7|8323.2|8322.3|8323.6|8322.7|8322.7|8321.8|18
1650552510000|2022-04-21 14:48:30|8323.3|8322.4|8325.1|8324.2|8325.1|8324.2|8323.3|8322.4|18
1650552520000|2022-04-21 14:48:40|8325.5|8324.6|8325|8324.1|8325.9|8325|8324.9|8323.9|20
1650552530000|2022-04-21 14:48:50|8325.1|8324.2|8324|8323.1|8325.4|8324.3|8323.9|8323|17
1650552540000|2022-04-21 14:49:00|8324.1|8323.2|8324.5|8323.6|8325|8323.8|8323.9|8323|25
1650552550000|2022-04-21 14:49:10|8324.7|8323.8|8324.5|8323.6|8325.5|8324.3|8324.5|8323.5|23
1650552560000|2022-04-21 14:49:20|8324.9|8324|8326.2|8325.3|8326.5|8325.3|8324.6|8323.5|29
1650552570000|2022-04-21 14:49:30|8326.5|8325|8326.3|8325.4|8326.7|8325.6|8326|8325|16
1650552580000|2022-04-21 14:49:40|8326.2|8325.3|8325.8|8324.9|8326.2|8325.3|8325.6|8324.7|11
1650552590000|2022-04-21 14:49:50|8325.7|8324.8|8325.7|8324.8|8325.8|8324.9|8325.4|8324.5|13
1650552600000|2022-04-21 14:50:00|8325.8|8324.9|8326|8325.1|8326|8325.1|8325.6|8324.4|12
1650552610000|2022-04-21 14:50:10|8325.9|8325|8326.1|8325.2|8326.1|8325.2|8325.7|8324.8|8
1650552620000|2022-04-21 14:50:20|8326.4|8324.9|8326.1|8325.2|8326.4|8325.4|8326|8324.8|12
1650552630000|2022-04-21 14:50:30|8325.9|8325|8325.4|8324.5|8326|8325.1|8325.4|8324.5|17
1650552640000|2022-04-21 14:50:40|8325.5|8324.6|8325.4|8324.5|8325.6|8324.7|8325.2|8324.3|13
1650552650000|2022-04-21 14:50:50|8325.3|8324.4|8325.1|8324.2|8325.7|8324.8|8325.1|8324.2|8
1650552660000|2022-04-21 14:51:00|8325.2|8324.3|8325.5|8324.6|8325.8|8324.9|8325.2|8324.3|21
1650552670000|2022-04-21 14:51:10|8325.4|8324.5|8325.8|8324.9|8325.8|8324.9|8325.2|8324.3|14
1650552680000|2022-04-21 14:51:20|8325.7|8324.8|8325.6|8324.7|8325.9|8325|8325.5|8324.6|21
1650552690000|2022-04-21 14:51:30|8325.7|8324.8|8325.6|8324.7|8326|8324.9|8325.4|8324.2|25
1650552700000|2022-04-21 14:51:40|8325.5|8324.6|8325.4|8324.5|8325.8|8324.9|8325.3|8324.4|9
1650552710000|2022-04-21 14:51:50|8325.5|8324.6|8325.1|8324.2|8325.5|8324.6|8325|8323.9|11
1650552720000|2022-04-21 14:52:00|8325|8324.1|8325.3|8324.4|8325.5|8324.6|8324.9|8324|13
1650552730000|2022-04-21 14:52:10|8325.5|8324.6|8325.5|8324.6|8325.5|8324.6|8325.3|8324.4|11
1650552740000|2022-04-21 14:52:20|8325.6|8324.7|8325.4|8324.5|8325.6|8324.7|8325.3|8324.4|11
1650552750000|2022-04-21 14:52:30|8325.3|8324.4|8325.4|8324.5|8325.4|8324.5|8325.2|8324.3|12
1650552760000|2022-04-21 14:52:40|8325.5|8324.6|8325.9|8325|8326.2|8325.3|8324.8|8323.8|21
1650552770000|2022-04-21 14:52:50|8326|8325.1|8326.2|8325.3|8326.5|8325.3|8325.5|8324.6|14
1650552780000|2022-04-21 14:53:00|8326.1|8325.2|8324.7|8323.8|8326.6|8325.7|8324.6|8323.7|30
1650552790000|2022-04-21 14:53:10|8324.8|8323.9|8324.5|8323|8325|8324.1|8324.1|8323|22
1650552800000|2022-04-21 14:53:20|8324.3|8323.4|8324.5|8323.6|8324.5|8323.6|8323.9|8323|21
1650552810000|2022-04-21 14:53:30|8324.8|8323.9|8324.6|8323.7|8324.8|8323.9|8324.3|8323.4|19
1650552820000|2022-04-21 14:53:40|8324.5|8323.6|8324.3|8323.4|8324.6|8323.7|8324.1|8323.2|8
1650552830000|2022-04-21 14:53:50|8324.4|8323.5|8325.1|8324.2|8325.2|8324.3|8324.3|8323.4|13
1650552840000|2022-04-21 14:54:00|8325.2|8324.3|8324.7|8323.8|8325.3|8324.4|8324.7|8323.8|20
1650552850000|2022-04-21 14:54:10|8324.6|8323.7|8324|8323.1|8324.8|8323.9|8323.9|8323|22
1650552860000|2022-04-21 14:54:20|8323.9|8323|8323.9|8323|8323.9|8323|8323.2|8322.3|17
1650552870000|2022-04-21 14:54:30|8323.8|8322.9|8322.7|8321.8|8323.8|8322.9|8322.4|8321.5|23
1650552880000|2022-04-21 14:54:40|8322.8|8321.9|8323.1|8322.2|8323.1|8322.2|8322.2|8321.3|19
1650552890000|2022-04-21 14:54:50|8323|8322.1|8323.2|8322.3|8323.6|8322.7|8323|8322.1|22
1650552900000|2022-04-21 14:55:00|8323.1|8322.2|8323.5|8322.6|8323.6|8322.7|8322.8|8321.9|16
1650552910000|2022-04-21 14:55:10|8323.6|8322.7|8323.7|8322.8|8323.7|8322.8|8323.4|8322.5|20
1650552920000|2022-04-21 14:55:20|8323.8|8322.9|8324.4|8323.5|8324.5|8323.6|8323.6|8322.7|24
1650552930000|2022-04-21 14:55:30|8324.3|8323.4|8324.9|8324|8325|8324.1|8324.3|8323.2|16
1650552940000|2022-04-21 14:55:40|8325.1|8324.2|8324|8323.1|8325.2|8324.3|8323.3|8322.4|28
1650552950000|2022-04-21 14:55:50|8323.7|8322.8|8322.8|8321.9|8323.8|8322.9|8322.6|8321.7|24
1650552960000|2022-04-21 14:56:00|8322.9|8322|8324.1|8323.2|8324.1|8323.2|8322.8|8321.9|23
1650552970000|2022-04-21 14:56:10|8324.2|8323.3|8325|8324.1|8325|8324.1|8324|8323.1|18
1650552980000|2022-04-21 14:56:20|8325.1|8324.2|8325|8324.1|8325.3|8324.3|8324|8323.1|20
1650552990000|2022-04-21 14:56:30|8325.3|8324.4|8324.5|8323.6|8326|8325.1|8324.5|8323.6|29
1650553000000|2022-04-21 14:56:40|8324.6|8323.7|8323.3|8322.4|8324.7|8323.8|8323.2|8322.3|28
1650553010000|2022-04-21 14:56:50|8323.2|8322.3|8323.7|8322.8|8323.7|8322.8|8322.9|8322|26
1650553020000|2022-04-21 14:57:00|8323.8|8322.9|8324.2|8323.3|8324.7|8323.8|8323.7|8322.8|18
1650553030000|2022-04-21 14:57:10|8324.5|8323.6|8324|8323.1|8324.5|8323.6|8323.7|8322.8|22
1650553040000|2022-04-21 14:57:20|8323.9|8323|8323.8|8322.9|8324|8323.1|8323.7|8322.5|22
1650553050000|2022-04-21 14:57:30|8323.9|8323|8323.8|8322.9|8324|8323.1|8323.4|8322.5|20
1650553060000|2022-04-21 14:57:40|8323.9|8323|8323.5|8322.6|8324|8323.1|8323.2|8322.3|18
1650553070000|2022-04-21 14:57:50|8323.3|8322.4|8323|8322.1|8323.4|8322.5|8322.9|8321.7|26
1650553080000|2022-04-21 14:58:00|8322.9|8322|8322.1|8321.2|8323.2|8322.3|8322.1|8321.2|24
1650553090000|2022-04-21 14:58:10|8322.2|8321.3|8322.4|8321.5|8322.5|8321.6|8321.9|8321|18
1650553100000|2022-04-21 14:58:20|8322.3|8321.4|8322.1|8321.2|8322.8|8321.6|8322|8321.1|18
1650553110000|2022-04-21 14:58:30|8322.4|8321.5|8321.8|8320.9|8323.3|8322.4|8321.8|8320.9|28
1650553120000|2022-04-21 14:58:40|8321.7|8320.8|8321.1|8320.2|8321.9|8321|8320.9|8320|25
1650553130000|2022-04-21 14:58:50|8321.4|8320.5|8321.1|8320.2|8321.7|8320.5|8321|8320.1|21
1650553140000|2022-04-21 14:59:00|8320.9|8320|8321.2|8320.3|8321.2|8320.3|8320.9|8320|14
1650553150000|2022-04-21 14:59:10|8321.1|8320.2|8320.5|8319.6|8321.1|8320.2|8320.4|8319.5|17
1650553160000|2022-04-21 14:59:20|8320.6|8319.7|8320.8|8319.9|8321|8320|8320.5|8319.5|15
1650553170000|2022-04-21 14:59:30|8320.7|8319.8|8320.6|8319.7|8320.9|8320|8320.5|8319.6|24
1650553180000|2022-04-21 14:59:40|8320.5|8319.6|8320.5|8319.6|8320.7|8319.8|8320.5|8319.6|14
1650553190000|2022-04-21 14:59:50|8320.6|8319.7|8321.3|8320.4|8321.4|8320.5|8320.6|8319.5|15
1650553200000|2022-04-21 15:00:00|8321.2|8320.3|8321.5|8320.6|8321.5|8320.6|8321.1|8320.2|15
1650553210000|2022-04-21 15:00:10|8321.6|8320.7|8321.9|8321|8322.1|8321.2|8321.6|8320.7|18
1650553220000|2022-04-21 15:00:20|8321.8|8320.9|8321.9|8321|8322.5|8321.6|8321.5|8320.6|26
1650553230000|2022-04-21 15:00:30|8321.8|8320.9|8322.1|8321.2|8322.2|8321.3|8321.6|8320.7|19
1650553240000|2022-04-21 15:00:40|8322.3|8321.4|8322.3|8321.4|8322.4|8321.5|8321.9|8320.7|24
1650553250000|2022-04-21 15:00:50|8322.4|8321.5|8323.3|8322.4|8323.4|8322.5|8322.3|8321.4|26
1650553260000|2022-04-21 15:01:00|8323.4|8322.5|8323.3|8322.4|8323.6|8322.7|8323.2|8322.3|25
1650553270000|2022-04-21 15:01:10|8323.2|8322.3|8323.1|8322.2|8323.6|8322.7|8323.1|8322.2|15
1650553280000|2022-04-21 15:01:20|8323.2|8322.3|8323.4|8322.5|8323.4|8322.5|8322.7|8321.8|21
1650553290000|2022-04-21 15:01:30|8323.3|8322.4|8323.4|8322.5|8323.5|8322.6|8323|8322.1|16
1650553300000|2022-04-21 15:01:40|8323.3|8322.4|8323.4|8322.5|8323.5|8322.6|8323.1|8322.2|11
1650553310000|2022-04-21 15:01:50|8323.3|8322.4|8323.1|8322.2|8323.5|8322.6|8323|8322.1|17
1650553320000|2022-04-21 15:02:00|8323|8322.1|8322.6|8321.7|8323|8322.1|8322.3|8321.4|19
1650553330000|2022-04-21 15:02:10|8322.8|8321.9|8324.6|8323.7|8324.6|8323.7|8322.7|8321.8|20
1650553340000|2022-04-21 15:02:20|8324.5|8323.6|8323|8322.1|8324.5|8323.6|8322.9|8322|25
1650553350000|2022-04-21 15:02:30|8323.1|8322.2|8323.1|8322.2|8323.3|8322.4|8323|8322.1|17
1650553360000|2022-04-21 15:02:40|8323.4|8322.5|8323.2|8322.3|8323.4|8322.5|8323|8322.1|11
1650553370000|2022-04-21 15:02:50|8323.3|8322.4|8323.2|8322.3|8323.5|8322.6|8323.1|8322.2|13
1650553380000|2022-04-21 15:03:00|8323.3|8322.4|8323.5|8322.6|8323.7|8322.8|8323.2|8322.3|18
1650553390000|2022-04-21 15:03:10|8323.6|8322.7|8323.3|8322.4|8323.6|8322.7|8323.3|8322.4|11
1650553400000|2022-04-21 15:03:20|8323.4|8322.5|8324.3|8322.8|8324.3|8323.1|8323.3|8322.4|15
1650553410000|2022-04-21 15:03:30|8324|8323.1|8323.8|8322.9|8324.1|8323.1|8323.8|8322.6|10
1650553420000|2022-04-21 15:03:40|8323.9|8323|8323.8|8322.9|8323.9|8323|8323.8|8322.9|2
1650553430000|2022-04-21 15:03:50|8323.9|8323|8324.4|8323.5|8324.7|8323.6|8323.8|8322.9|14
1650553440000|2022-04-21 15:04:00|8324.5|8323.6|8324.5|8323.6|8324.9|8324|8324.4|8323.5|19
1650553450000|2022-04-21 15:04:10|8324.8|8323.3|8324.9|8323.4|8324.9|8323.8|8324.5|8323.3|9
1650553460000|2022-04-21 15:04:20|8324.8|8323.3|8324.3|8323.4|8324.8|8323.5|8324.3|8323.1|9
1650553470000|2022-04-21 15:04:30|8324.6|8323.1|8324|8323.1|8324.7|8323.4|8324|8323.1|13
1650553480000|2022-04-21 15:04:40|8324.1|8323.2|8324.4|8322.9|8324.4|8323.3|8323.9|8322.9|11
1650553490000|2022-04-21 15:04:50|8324.3|8322.8|8324.3|8323.4|8324.5|8323.5|8323.9|8322.8|16
1650553500000|2022-04-21 15:05:00|8324.4|8323.5|8326.7|8325.2|8327|8325.8|8324.4|8323.5|25
1650553510000|2022-04-21 15:05:10|8326.6|8325.1|8325.7|8324.2|8326.6|8325.4|8325.7|8324.2|19
1650553520000|2022-04-21 15:05:20|8325.3|8324.4|8325.1|8323.6|8325.9|8324.8|8324.8|8323.6|21
1650553530000|2022-04-21 15:05:30|8324.7|8323.8|8324.9|8323.4|8325.1|8323.9|8324.6|8323.4|14
1650553540000|2022-04-21 15:05:40|8324.4|8323.5|8324.5|8323|8324.8|8323.5|8324.1|8322.9|18
1650553550000|2022-04-21 15:05:50|8324.6|8323.1|8325.3|8324.4|8325.6|8324.4|8324.3|8323|14
1650553560000|2022-04-21 15:06:00|8325.6|8324.1|8325.5|8324.6|8326.4|8325.1|8325.2|8324|18
1650553570000|2022-04-21 15:06:10|8325.7|8324.8|8326.1|8324.6|8326.1|8324.8|8325.4|8324.4|14
1650553580000|2022-04-21 15:06:20|8325.4|8324.5|8325.2|8324.3|8325.8|8324.5|8325.2|8323.8|18
1650553590000|2022-04-21 15:06:30|8325.4|8323.9|8325.2|8324.3|8325.5|8324.3|8325|8323.9|17
1650553600000|2022-04-21 15:06:40|8325.1|8324.2|8325|8323.5|8325.2|8324.2|8324.6|8323.4|17
1650553610000|2022-04-21 15:06:50|8324.9|8323.4|8324.9|8324|8325.1|8324|8324.5|8323|20
1650553620000|2022-04-21 15:07:00|8325.1|8323.6|8324.3|8323.4|8325.1|8323.8|8324.2|8323.3|17
1650553630000|2022-04-21 15:07:10|8324.7|8323.2|8324.1|8323.2|8324.7|8323.2|8323.8|8322.4|18
1650553640000|2022-04-21 15:07:20|8324.4|8322.9|8323.8|8322.9|8324.5|8323.2|8323.8|8322.6|22
1650553650000|2022-04-21 15:07:30|8323.9|8323|8324.1|8322.6|8324.5|8323.2|8323.8|8322.6|14
1650553660000|2022-04-21 15:07:40|8324.2|8322.7|8324.5|8323.6|8324.8|8323.7|8323.8|8322.6|16
1650553670000|2022-04-21 15:07:50|8324.3|8323.4|8324.3|8323.4|8324.8|8323.6|8324.3|8323.2|12
1650553680000|2022-04-21 15:08:00|8324.6|8323.7|8325|8323.5|8325.3|8324.1|8324.5|8323.4|17
1650553690000|2022-04-21 15:08:10|8325.1|8323.6|8324.2|8323.3|8325.1|8324|8324.2|8323.3|21
1650553700000|2022-04-21 15:08:20|8324.3|8323.4|8324.2|8323.3|8324.9|8323.9|8323.8|8322.6|24
1650553710000|2022-04-21 15:08:30|8324.5|8323|8324.3|8322.8|8324.5|8323.2|8323.7|8322.5|24
1650553720000|2022-04-21 15:08:40|8324.4|8322.9|8325.1|8323.6|8325.1|8323.8|8324.3|8322.9|15
1650553730000|2022-04-21 15:08:50|8324.7|8323.8|8324.8|8323.9|8325.1|8324.1|8324.7|8323.6|11
1650553740000|2022-04-21 15:09:00|8324.9|8324|8324.9|8324|8325|8324.1|8324.8|8323.9|4
1650553750000|2022-04-21 15:09:10|8325.3|8323.8|8325|8323.5|8325.4|8324.1|8324.7|8323.5|15
1650553760000|2022-04-21 15:09:20|8324.9|8323.4|8324.8|8323.9|8325.3|8324|8324.4|8323.2|13
1650553770000|2022-04-21 15:09:30|8324.9|8324|8324.7|8323.2|8325|8324|8324.3|8323.2|17
1650553780000|2022-04-21 15:09:40|8324.4|8322.9|8324.1|8323.2|8324.6|8323.2|8323.8|8322.9|11
1650553790000|2022-04-21 15:09:50|8324.2|8323.3|8324.1|8323.2|8324.6|8323.5|8323.9|8322.6|16
1650553800000|2022-04-21 15:10:00|8324|8323.1|8323.6|8322.7|8324.2|8323.3|8323.6|8322.7|14
1650553810000|2022-04-21 15:10:10|8323.9|8322.4|8323.8|8322.9|8324.1|8322.9|8323.5|8322.3|9
1650553820000|2022-04-21 15:10:20|8324.1|8322.6|8324.1|8323.2|8324.2|8323.2|8323.8|8322.5|10
1650553830000|2022-04-21 15:10:30|8324.3|8323.4|8324.1|8323.2|8324.3|8323.4|8323.8|8322.7|16
1650553840000|2022-04-21 15:10:40|8324.2|8323.3|8323.4|8322.5|8324.4|8323.3|8323.2|8322.3|18
1650553850000|2022-04-21 15:10:50|8323.3|8322.4|8323.3|8322.4|8323.5|8322.6|8323.2|8322.3|8
1650553860000|2022-04-21 15:11:00|8323.2|8322.3|8323.7|8322.8|8323.8|8322.8|8323.1|8322.1|25
1650553870000|2022-04-21 15:11:10|8323.8|8322.9|8323.8|8322.9|8323.9|8322.9|8323.5|8322.4|11
1650553880000|2022-04-21 15:11:20|8323.9|8323|8323.8|8322.9|8323.9|8323|8323.5|8322.6|12
1650553890000|2022-04-21 15:11:30|8323.7|8322.8|8323.8|8322.9|8323.9|8323|8323.5|8322.4|12
1650553900000|2022-04-21 15:11:40|8323.7|8322.8|8323.4|8322.5|8323.9|8323|8323.3|8322.4|10
1650553910000|2022-04-21 15:11:50|8323.6|8322.7|8324|8323.1|8324.2|8323.2|8323.4|8322.5|15
1650553920000|2022-04-21 15:12:00|8324.1|8323.2|8324.1|8323.2|8324.5|8323.3|8323.9|8323|13
1650553930000|2022-04-21 15:12:10|8324.2|8323.3|8324.3|8323.4|8324.6|8323.6|8324.1|8323|11
1650553940000|2022-04-21 15:12:20|8324.4|8323.5|8324.3|8322.8|8324.5|8323.5|8323.8|8322.7|14
1650553950000|2022-04-21 15:12:30|8324|8323.1|8324.2|8322.7|8324.3|8323.2|8323.7|8322.6|15
1650553960000|2022-04-21 15:12:40|8324.3|8322.8|8323.7|8322.8|8324.3|8323.1|8323.7|8322.8|5
1650553970000|2022-04-21 15:12:50|8323.9|8323|8323.7|8322.8|8324.1|8323|8323.7|8322.6|7
1650553980000|2022-04-21 15:13:00|8323.8|8322.9|8323.3|8322.4|8323.8|8322.9|8323.2|8322.2|12
1650553990000|2022-04-21 15:13:10|8323.4|8322.5|8323.2|8322.3|8323.7|8322.6|8323.2|8322.1|14
1650554000000|2022-04-21 15:13:20|8323.1|8322.2|8323.3|8322.4|8323.4|8322.5|8323.1|8321.9|13
1650554010000|2022-04-21 15:13:30|8323.4|8322.5|8323.3|8322.4|8323.4|8322.5|8323.3|8322.4|2
1650554020000|2022-04-21 15:13:40|8323.4|8322.5|8323.4|8322.5|8323.5|8322.6|8323|8322.1|13
1650554030000|2022-04-21 15:13:50|8323.3|8322.4|8323.3|8322.4|8323.5|8322.6|8323.1|8322.2|13
1650554040000|2022-04-21 15:14:00|8323.1|8322.2|8323|8322.1|8323.6|8322.4|8322.9|8321.9|15
1650554050000|2022-04-21 15:14:10|8322.9|8322|8322.8|8321.9|8323.2|8322.1|8322.8|8321.7|11
1650554060000|2022-04-21 15:14:20|8322.7|8321.8|8322.6|8321.7|8323.1|8321.9|8322.6|8321.5|7
1650554070000|2022-04-21 15:14:30|8322.7|8321.8|8322.6|8321.7|8322.8|8321.9|8322.5|8321.6|8
1650554080000|2022-04-21 15:14:40|8322.8|8321.9|8323.1|8321.6|8323.1|8322.2|8322.8|8321.6|9
1650554090000|2022-04-21 15:14:50|8322.7|8321.8|8322.2|8321.3|8323.2|8322|8322.2|8321.3|20
1650554100000|2022-04-21 15:15:00|8322.4|8321.5|8322.2|8321.3|8322.8|8321.6|8322.2|8321.3|11
1650554110000|2022-04-21 15:15:10|8322.3|8321.4|8322.3|8321.4|8322.4|8321.5|8322.2|8321.3|7
1650554120000|2022-04-21 15:15:20|8322.4|8321.5|8322.4|8321.5|8322.4|8321.5|8322.2|8321.3|9
1650554130000|2022-04-21 15:15:30|8322.3|8321.4|8322.1|8321.2|8322.4|8321.5|8321.8|8320.9|13
1650554140000|2022-04-21 15:15:40|8322.4|8320.9|8322.1|8321.2|8322.5|8321.3|8322|8320.9|9
1650554150000|2022-04-21 15:15:50|8322|8321.1|8322.5|8321.6|8322.5|8321.6|8322|8321.1|8
1650554160000|2022-04-21 15:16:00|8322.4|8321.5|8322|8321.1|8322.8|8321.9|8322|8321.1|16
1650554170000|2022-04-21 15:16:10|8321.9|8321|8322.2|8321.3|8322.4|8321.3|8321.9|8320.9|15
1650554180000|2022-04-21 15:16:20|8322.3|8321.4|8322|8321.1|8322.3|8321.4|8321.8|8320.9|10
1650554190000|2022-04-21 15:16:30|8322.1|8321.2|8322|8321.1|8322.1|8321.2|8321.9|8321|3
1650554200000|2022-04-21 15:16:40|8322.2|8321.3|8322.4|8321.5|8322.5|8321.6|8322|8321.1|18
1650554210000|2022-04-21 15:16:50|8322.5|8321.6|8322.3|8321.4|8322.6|8321.6|8322.2|8321.1|7
1650554220000|2022-04-21 15:17:00|8322.4|8321.5|8322.1|8321.2|8322.5|8321.6|8322.1|8321.2|8
1650554230000|2022-04-21 15:17:10|8322|8321.1|8321.7|8320.8|8322|8321.1|8321.7|8320.8|10
1650554240000|2022-04-21 15:17:20|8321.6|8320.7|8322.2|8321.3|8322.4|8321.5|8321.6|8320.5|13
1650554250000|2022-04-21 15:17:30|8322.1|8321.2|8322.3|8321.4|8322.5|8321.6|8322.1|8321.2|12
1650554260000|2022-04-21 15:17:40|8322.2|8321.3|8322.7|8321.8|8322.9|8322|8322.2|8321.3|8
1650554270000|2022-04-21 15:17:50|8322.8|8321.9|8322.3|8321.4|8322.8|8321.9|8322.3|8321.4|5
1650554280000|2022-04-21 15:18:00|8322.6|8321.1|8322.2|8321.3|8322.6|8321.7|8322.2|8321.1|11
1650554290000|2022-04-21 15:18:10|8322.3|8321.4|8322.4|8321.5|8322.5|8321.6|8322.3|8321.4|8
1650554300000|2022-04-21 15:18:20|8322.5|8321.6|8322.5|8321.6|8322.6|8321.7|8322.4|8321.5|11
1650554310000|2022-04-21 15:18:30|8322.6|8321.7|8322|8321.1|8322.6|8321.7|8322|8321.1|11
1650554320000|2022-04-21 15:18:40|8322.1|8321.2|8322.1|8321.2|8322.1|8321.2|8322|8321.1|3
1650554330000|2022-04-21 15:18:50|8322|8321.1|8322.4|8321.5|8322.4|8321.5|8322|8321.1|9
1650554340000|2022-04-21 15:19:00|8322.3|8321.4|8322.4|8321.5|8322.4|8321.5|8322.3|8321.4|6
1650554350000|2022-04-21 15:19:10|8322.3|8321.4|8322.9|8322|8323.1|8322.1|8322.3|8321.4|13
1650554360000|2022-04-21 15:19:20|8322.8|8321.9|8322.4|8321.5|8322.8|8321.9|8322.4|8321.5|10
1650554370000|2022-04-21 15:19:30|8322.3|8321.4|8321.4|8320.5|8322.4|8321.5|8321.2|8320.3|20
1650554380000|2022-04-21 15:19:40|8321.5|8320.6|8321.6|8320.7|8322|8321.1|8321.5|8320.6|23
1650554390000|2022-04-21 15:19:50|8321.4|8320.5|8320.8|8319.9|8321.4|8320.5|8320.7|8319.8|16
1650554400000|2022-04-21 15:20:00|8320.9|8320|8321.4|8320.5|8321.7|8320.8|8320.9|8319.8|15
1650554410000|2022-04-21 15:20:10|8321.3|8320.4|8320.9|8320|8321.7|8320.4|8320.8|8319.9|12
1650554420000|2022-04-21 15:20:20|8320.8|8319.9|8321.5|8320.6|8321.6|8320.7|8320.8|8319.9|9
1650554430000|2022-04-21 15:20:30|8321.4|8320.5|8321.3|8320.4|8321.6|8320.7|8321.3|8320.4|12
1650554440000|2022-04-21 15:20:40|8321.4|8320.5|8321.3|8320.4|8321.5|8320.6|8321.2|8320.3|11
1650554450000|2022-04-21 15:20:50|8321.4|8320.5|8320.6|8319.7|8321.4|8320.5|8320.6|8319.7|11
1650554460000|2022-04-21 15:21:00|8320.5|8319.6|8320.6|8319.7|8320.7|8319.8|8320.1|8319.2|15
1650554470000|2022-04-21 15:21:10|8320.8|8319.9|8320.7|8319.8|8321|8319.9|8320.4|8319.4|23
1650554480000|2022-04-21 15:21:20|8320.6|8319.7|8320.8|8319.9|8320.9|8320|8320.1|8319.2|20
1650554490000|2022-04-21 15:21:30|8320.6|8319.7|8320.3|8319.4|8320.7|8319.8|8319.9|8319|9
1650554500000|2022-04-21 15:21:40|8320.2|8319.3|8319.9|8319|8320.5|8319.5|8319.9|8318.8|24
1650554510000|2022-04-21 15:21:50|8320|8319.1|8320.2|8319.3|8320.3|8319.4|8319.9|8319|14
1650554520000|2022-04-21 15:22:00|8320.3|8319.4|8320.1|8319.2|8320.4|8319.5|8319.9|8318.9|21
1650554530000|2022-04-21 15:22:10|8320.2|8319.3|8320.7|8319.8|8320.8|8319.9|8320.1|8319.2|11
1650554540000|2022-04-21 15:22:20|8320.6|8319.7|8320.8|8319.9|8320.8|8319.9|8320.2|8319.3|20
1650554550000|2022-04-21 15:22:30|8320.6|8319.7|8320.5|8319.6|8320.8|8319.9|8320.5|8319.6|7
1650554560000|2022-04-21 15:22:40|8320.6|8319.7|8321.2|8320.3|8321.5|8320.4|8320.5|8319.6|16
1650554570000|2022-04-21 15:22:50|8321.3|8320.4|8321.3|8320.4|8321.7|8320.8|8321.2|8320.3|14
1650554580000|2022-04-21 15:23:00|8321.4|8320.5|8320.9|8320|8321.5|8320.5|8320.9|8319.8|15
1650554590000|2022-04-21 15:23:10|8321.2|8319.7|8321.3|8320.4|8321.3|8320.4|8320.9|8319.7|7
1650554600000|2022-04-21 15:23:20|8321.4|8320.5|8321.2|8320.3|8321.4|8320.5|8321.2|8320.3|7
1650554610000|2022-04-21 15:23:30|8321.3|8320.4|8321.7|8320.8|8321.7|8320.8|8321.1|8319.9|18
1650554620000|2022-04-21 15:23:40|8321.8|8320.9|8321.2|8320.3|8321.8|8320.9|8321.1|8320.2|13
1650554630000|2022-04-21 15:23:50|8321.1|8320.2|8320.8|8319.9|8321.4|8320.3|8320.8|8319.9|13
1650554640000|2022-04-21 15:24:00|8320.9|8320|8320.7|8319.8|8320.9|8320|8320.5|8319.3|18
1650554650000|2022-04-21 15:24:10|8320.6|8319.7|8320.7|8319.8|8320.7|8319.8|8320.6|8319.7|4
1650554660000|2022-04-21 15:24:20|8320.8|8319.9|8320.9|8320|8321|8320.1|8320.8|8319.9|3
1650554670000|2022-04-21 15:24:30|8321|8320.1|8321.6|8320.7|8321.6|8320.7|8321|8320.1|6
1650554680000|2022-04-21 15:24:40|8321.8|8320.9|8321.1|8320.2|8321.8|8320.9|8321.1|8320.2|12
1650554690000|2022-04-21 15:24:50|8321.2|8320.3|8321.5|8320.6|8321.5|8320.6|8321.2|8320.3|10
1650554700000|2022-04-21 15:25:00|8321.4|8320.5|8321.5|8320.6|8321.5|8320.6|8321.4|8320.5|10
1650554710000|2022-04-21 15:25:10|8321.6|8320.7|8322|8321.1|8322.1|8321.2|8321.4|8320.5|23
1650554720000|2022-04-21 15:25:20|8321.9|8321|8321.9|8321|8322.1|8321.2|8321.9|8321|10
1650554730000|2022-04-21 15:25:30|8322|8321.1|8322|8321.1|8322.3|8321.4|8321.8|8320.9|13
1650554740000|2022-04-21 15:25:40|8322.1|8321.2|8321.1|8320.2|8322.4|8321.3|8321.1|8320.2|14
1650554750000|2022-04-21 15:25:50|8321.2|8320.3|8321.2|8320.3|8321.3|8320.4|8321.1|8320.2|7
1650554760000|2022-04-21 15:26:00|8321.1|8320.2|8321.2|8320.3|8321.6|8320.5|8321.1|8320.1|19
1650554770000|2022-04-21 15:26:10|8321|8320.1|8321.3|8320.4|8321.3|8320.4|8321|8320.1|14
1650554780000|2022-04-21 15:26:20|8321.4|8320.5|8321.6|8320.1|8321.6|8320.6|8321.1|8320|15
1650554790000|2022-04-21 15:26:30|8321.5|8320|8321.3|8320.4|8321.6|8320.4|8320.9|8319.7|23
1650554800000|2022-04-21 15:26:40|8321.2|8320.3|8321.2|8320.3|8321.4|8320.5|8321.2|8320.3|6
1650554810000|2022-04-21 15:26:50|8321.3|8320.4|8320.9|8320|8321.5|8320.6|8320.7|8319.8|14
1650554820000|2022-04-21 15:27:00|8321|8320.1|8321|8320.1|8321.5|8320.3|8320.6|8319.5|18
1650554830000|2022-04-21 15:27:10|8321.4|8319.9|8320.9|8320|8321.4|8320.2|8320.8|8319.7|14
1650554840000|2022-04-21 15:27:20|8321|8320.1|8320.4|8319.5|8321|8320.1|8320.4|8319.5|8
1650554850000|2022-04-21 15:27:30|8320.3|8319.4|8320.1|8319.2|8320.4|8319.5|8320.1|8319.2|7
1650554860000|2022-04-21 15:27:40|8320.2|8319.3|8320.1|8319.2|8320.3|8319.4|8320.1|8319.2|8
1650554870000|2022-04-21 15:27:50|8320.2|8319.3|8320.4|8319.5|8320.4|8319.5|8320.2|8319.3|8
1650554880000|2022-04-21 15:28:00|8320.5|8319.6|8320.1|8319.2|8320.5|8319.6|8320|8319.1|16
1650554890000|2022-04-21 15:28:10|8320.2|8319.3|8320.2|8319.3|8320.4|8319.4|8320|8318.9|15
1650554900000|2022-04-21 15:28:20|8319.7|8318.8|8320|8318.5|8320.1|8319.1|8319.7|8318.5|10
1650554910000|2022-04-21 15:28:30|8319.6|8318.7|8319.7|8318.8|8319.8|8318.9|8319.6|8318.7|10
1650554920000|2022-04-21 15:28:40|8319.6|8318.7|8319.6|8318.7|8320|8318.8|8319.5|8318.4|12
1650554930000|2022-04-21 15:28:50|8319.5|8318.6|8319.1|8318.2|8319.5|8318.6|8319|8317.9|10
1650554940000|2022-04-21 15:29:00|8319.2|8318.3|8318.8|8317.3|8319.2|8318.3|8318.6|8317.3|11
1650554950000|2022-04-21 15:29:10|8318.5|8317.6|8318.2|8317.3|8318.6|8317.7|8317.7|8316.8|21
1650554960000|2022-04-21 15:29:20|8318.1|8317.2|8318.2|8317.3|8318.6|8317.7|8318|8317.1|16
1650554970000|2022-04-21 15:29:30|8318.1|8317.2|8318.2|8317.3|8318.2|8317.3|8318|8317.1|6
1650554980000|2022-04-21 15:29:40|8318.1|8317.2|8318.1|8317.2|8318.6|8317.3|8318|8316.5|15
1650554990000|2022-04-21 15:29:50|8318.2|8317.3|8318.3|8317.4|8318.4|8317.5|8318.2|8317.3|9
1650555000000|2022-04-21 15:30:00|8318.4|8317.5|8318|8317.1|8318.4|8317.5|8317.7|8316.8|16
1650555010000|2022-04-21 15:30:10|8318.1|8317.2|8318.3|8317.4|8318.7|8317.4|8318.1|8317.2|8
1650555020000|2022-04-21 15:30:20|8318.2|8317.3|8318|8317.1|8318.2|8317.3|8317.8|8316.9|10
1650555030000|2022-04-21 15:30:30|8317.9|8317|8318.1|8317.2|8318.2|8317.3|8317.8|8316.9|7
1650555040000|2022-04-21 15:30:40|8318|8317.1|8317.2|8316.3|8318|8317.1|8317.2|8316.3|11
1650555050000|2022-04-21 15:30:50|8316.9|8316|8316.9|8316|8317.1|8316.2|8316.7|8315.8|8
1650555060000|2022-04-21 15:31:00|8316.8|8315.9|8316.7|8315.8|8316.8|8315.9|8316.5|8315.6|13
1650555070000|2022-04-21 15:31:10|8316.8|8315.9|8316.9|8316|8317|8316.1|8316.8|8315.9|10
1650555080000|2022-04-21 15:31:20|8317.1|8316.2|8316.3|8315.4|8317.2|8316.3|8316.2|8315.3|14
1650555090000|2022-04-21 15:31:30|8316.4|8315.5|8316.2|8315.3|8316.4|8315.5|8316.2|8315.3|11
1650555100000|2022-04-21 15:31:40|8316.3|8315.4|8316.1|8315.2|8316.5|8315.6|8316.1|8315.2|15
1650555110000|2022-04-21 15:31:50|8316.2|8315.3|8316|8315.1|8316.4|8315.5|8316|8315.1|12
1650555120000|2022-04-21 15:32:00|8315.9|8315|8316.5|8315.6|8316.6|8315.6|8315.9|8315|10
1650555130000|2022-04-21 15:32:10|8316.4|8315.5|8316.6|8315.7|8316.6|8315.7|8316.3|8315.4|18
1650555140000|2022-04-21 15:32:20|8316.7|8315.8|8316.4|8315.5|8317|8315.8|8316.3|8315.4|13
1650555150000|2022-04-21 15:32:30|8316.5|8315.6|8316.4|8315.5|8316.5|8315.6|8316.3|8315.4|14
1650555160000|2022-04-21 15:32:40|8316.5|8315.6|8316.5|8315.6|8316.5|8315.6|8316.5|8315.6|1
1650555170000|2022-04-21 15:32:50|8316.4|8315.5|8317.3|8316.4|8317.3|8316.4|8316.4|8315.5|14
1650555180000|2022-04-21 15:33:00|8317.4|8316.5|8317|8316.1|8317.4|8316.5|8317|8316.1|11
1650555190000|2022-04-21 15:33:10|8317.1|8316.2|8317.1|8316.2|8317.2|8316.3|8317|8316.1|4
1650555200000|2022-04-21 15:33:20|8317.2|8316.3|8316.5|8315.6|8317.2|8316.3|8316.2|8315.3|19
1650555210000|2022-04-21 15:33:30|8316.6|8315.7|8317.1|8315.6|8317.1|8316|8316.2|8315.3|24
1650555220000|2022-04-21 15:33:40|8316.7|8315.8|8315.9|8315|8317.1|8316.2|8315.8|8314.9|30
1650555230000|2022-04-21 15:33:50|8316|8315.1|8316.7|8315.8|8316.7|8315.8|8315.8|8314.9|27
1650555240000|2022-04-21 15:34:00|8316.6|8315.7|8315.8|8314.9|8316.6|8315.7|8315.7|8314.8|15
1650555250000|2022-04-21 15:34:10|8315.7|8314.8|8315.9|8315|8316.1|8315.1|8315.4|8314.5|17
1650555260000|2022-04-21 15:34:20|8315.8|8314.9|8316|8315.1|8316.1|8315.2|8315.8|8314.9|13
1650555270000|2022-04-21 15:34:30|8316.1|8315.2|8316.2|8315.3|8316.3|8315.4|8316.1|8315.2|13
1650555280000|2022-04-21 15:34:40|8316.3|8315.4|8315.9|8315|8316.3|8315.4|8315.9|8315|9
1650555290000|2022-04-21 15:34:50|8316|8315.1|8316.3|8315.4|8316.3|8315.4|8316|8315.1|10
1650555300000|2022-04-21 15:35:00|8316.2|8315.3|8316.5|8315.6|8316.7|8315.6|8316.2|8315.2|18
1650555310000|2022-04-21 15:35:10|8316.4|8315.5|8316.5|8315.6|8316.6|8315.7|8316.2|8315.3|15
1650555320000|2022-04-21 15:35:20|8316.8|8315.9|8317.5|8316|8317.5|8316.4|8316.8|8315.9|21
1650555330000|2022-04-21 15:35:30|8317.1|8316.2|8317.4|8316.5|8317.9|8316.7|8317|8316.1|13
1650555340000|2022-04-21 15:35:40|8317.6|8316.7|8317.1|8316.2|8317.6|8316.7|8317.1|8316.2|13
1650555350000|2022-04-21 15:35:50|8317.2|8316.3|8316.9|8316|8317.4|8316.5|8316.9|8316|18
1650555360000|2022-04-21 15:36:00|8317|8316.1|8316.9|8316|8317.1|8316.2|8316.8|8315.9|15
1650555370000|2022-04-21 15:36:10|8316.8|8315.9|8317.1|8316.2|8317.2|8316.3|8316.8|8315.9|14
1650555380000|2022-04-21 15:36:20|8317.2|8316.3|8317.5|8316.6|8317.6|8316.7|8317|8315.9|17
1650555390000|2022-04-21 15:36:30|8317.4|8316.5|8317.5|8316.6|8317.6|8316.7|8317.3|8316.4|13
1650555400000|2022-04-21 15:36:40|8317.8|8316.9|8317.1|8316.2|8317.8|8316.9|8317.1|8316.2|13
1650555410000|2022-04-21 15:36:50|8317.3|8316.4|8317.2|8316.3|8317.3|8316.4|8317|8316.1|10
1650555420000|2022-04-21 15:37:00|8317.1|8316.2|8317.1|8316.2|8317.4|8316.5|8317|8316.1|16
1650555430000|2022-04-21 15:37:10|8317.2|8316.3|8317.1|8316.2|8317.2|8316.3|8317|8316.1|14
1650555440000|2022-04-21 15:37:20|8317|8316.1|8317.1|8316.2|8317.2|8316.3|8317|8316.1|8
1650555450000|2022-04-21 15:37:30|8317|8316.1|8317.1|8316.2|8317.1|8316.2|8316.9|8316|8
1650555460000|2022-04-21 15:37:40|8317.2|8316.3|8317.2|8316.3|8317.4|8316.5|8317|8316.1|15
1650555470000|2022-04-21 15:37:50|8317.1|8316.2|8317.1|8316.2|8317.4|8316.5|8317|8316.1|16
1650555480000|2022-04-21 15:38:00|8317|8316.1|8316.6|8315.7|8317.6|8316.7|8316.6|8315.7|27
1650555490000|2022-04-21 15:38:10|8317.1|8315.6|8317.1|8316.2|8317.3|8316.4|8316.9|8315.6|18
1650555500000|2022-04-21 15:38:20|8317.2|8316.3|8317|8316.1|8317.2|8316.3|8317|8316.1|11
1650555510000|2022-04-21 15:38:30|8317.1|8316.2|8317.9|8317|8318.3|8317.4|8317.1|8316.2|20
1650555520000|2022-04-21 15:38:40|8318.1|8317.2|8319.1|8318.2|8319.1|8318.2|8318|8317.1|18
1650555530000|2022-04-21 15:38:50|8319|8318.1|8319.6|8318.7|8320.3|8319|8319|8318.1|21
1650555540000|2022-04-21 15:39:00|8319.5|8318.6|8318.8|8317.9|8319.6|8318.7|8318.8|8317.9|10
1650555550000|2022-04-21 15:39:10|8318.7|8317.8|8318.7|8317.8|8319.2|8318.3|8318.7|8317.8|10
1650555560000|2022-04-21 15:39:20|8318.6|8317.7|8318.2|8317.3|8319|8318.1|8318.1|8317.2|15
1650555570000|2022-04-21 15:39:30|8318.1|8317.2|8317.2|8316.3|8318.2|8317.3|8317|8315.9|21
1650555580000|2022-04-21 15:39:40|8317.1|8316.2|8317.5|8316.6|8317.8|8316.7|8317|8315.8|12
1650555590000|2022-04-21 15:39:50|8317.8|8316.3|8317.7|8316.8|8317.8|8316.9|8317.5|8316.3|11
1650555600000|2022-04-21 15:40:00|8317.8|8316.9|8318.1|8317.2|8318.3|8317.4|8317.7|8316.8|26
1650555610000|2022-04-21 15:40:10|8318.2|8317.3|8318.6|8317.7|8318.7|8317.8|8318.2|8317.2|25
1650555620000|2022-04-21 15:40:20|8318.5|8317.6|8319|8318.1|8319.3|8318.2|8318.5|8317.5|20
1650555630000|2022-04-21 15:40:30|8318.9|8318|8319.3|8318.4|8319.5|8318.6|8318.8|8317.9|17
1650555640000|2022-04-21 15:40:40|8319|8318.1|8319|8318.1|8319.1|8318.2|8318.7|8317.8|17
1650555650000|2022-04-21 15:40:50|8318.9|8318|8319.2|8318.3|8319.2|8318.3|8318.9|8318|15
1650555660000|2022-04-21 15:41:00|8319.3|8318.4|8319.1|8318.2|8319.3|8318.4|8318.8|8317.7|11
1650555670000|2022-04-21 15:41:10|8319|8318.1|8319.1|8318.2|8319.3|8318.3|8318.9|8317.7|18
1650555680000|2022-04-21 15:41:20|8319.2|8318.3|8318.8|8317.9|8319.2|8318.3|8318.8|8317.9|8
1650555690000|2022-04-21 15:41:30|8318.7|8317.8|8319.3|8318.4|8319.4|8318.5|8318.7|8317.8|16
1650555700000|2022-04-21 15:41:40|8319.4|8318.5|8318.8|8317.9|8319.4|8318.5|8318.7|8317.8|19
1650555710000|2022-04-21 15:41:50|8318.7|8317.8|8317.6|8316.7|8319|8317.8|8317.4|8316.5|19
1650555720000|2022-04-21 15:42:00|8317.7|8316.8|8318|8317.1|8318.1|8317.2|8317.7|8316.5|18
1650555730000|2022-04-21 15:42:10|8317.9|8317|8317.6|8316.7|8318|8317.1|8317.6|8316.7|6
1650555740000|2022-04-21 15:42:20|8317.5|8316.6|8317.5|8316.6|8317.8|8316.9|8317.5|8316.6|17
1650555750000|2022-04-21 15:42:30|8317.4|8316.5|8317.6|8316.7|8317.6|8316.7|8317.4|8316.5|8
1650555760000|2022-04-21 15:42:40|8317.5|8316.6|8318.1|8317.2|8318.5|8317.6|8317.4|8316.5|17
1650555770000|2022-04-21 15:42:50|8318.2|8317.3|8318.1|8317.2|8318.2|8317.3|8317.8|8316.7|18
1650555780000|2022-04-21 15:43:00|8318.2|8317.3|8317.8|8316.9|8318.4|8317.5|8317.8|8316.7|12
1650555790000|2022-04-21 15:43:10|8317.7|8316.8|8317.8|8316.9|8318.2|8317.1|8317.6|8316.6|12
1650555800000|2022-04-21 15:43:20|8317.7|8316.8|8317.7|8316.8|8318.1|8317.2|8317.6|8316.7|19
1650555810000|2022-04-21 15:43:30|8317.8|8316.9|8318|8317.1|8318.2|8317.3|8317.8|8316.9|19
1650555820000|2022-04-21 15:43:40|8318.1|8317.2|8317.8|8316.9|8318.1|8317.2|8317.6|8316.7|11
1650555830000|2022-04-21 15:43:50|8317.7|8316.8|8317.5|8316.6|8317.7|8316.8|8317.1|8316.2|15
1650555840000|2022-04-21 15:44:00|8317.3|8316.4|8316.9|8316|8317.4|8316.5|8316.9|8316|19
1650555850000|2022-04-21 15:44:10|8317|8316.1|8317.1|8315.6|8317.1|8316.1|8316.6|8315.6|16
1650555860000|2022-04-21 15:44:20|8316.8|8315.9|8316.6|8315.7|8317|8316.1|8316.6|8315.7|6
1650555870000|2022-04-21 15:44:30|8316.5|8315.6|8316.7|8315.8|8316.7|8315.8|8316.2|8315.3|12
1650555880000|2022-04-21 15:44:40|8316.6|8315.7|8316.2|8315.3|8316.7|8315.8|8316|8315.1|11
1650555890000|2022-04-21 15:44:50|8316.5|8315|8315.2|8314.3|8316.5|8315.3|8315.1|8314.1|19
1650555900000|2022-04-21 15:45:00|8315.3|8314.4|8316.2|8314.7|8316.2|8314.9|8315.3|8314.4|16
1650555910000|2022-04-21 15:45:10|8315.9|8315|8315.5|8314.6|8315.9|8315|8315.3|8314.4|14
1650555920000|2022-04-21 15:45:20|8315.4|8314.5|8315.8|8314.9|8315.8|8314.9|8315.4|8314.5|6
1650555930000|2022-04-21 15:45:30|8315.7|8314.8|8315.9|8315|8316|8315.1|8315.7|8314.8|10
1650555940000|2022-04-21 15:45:40|8315.8|8314.9|8315.8|8314.9|8316.3|8315.1|8315.8|8314.8|16
1650555950000|2022-04-21 15:45:50|8315.9|8315|8315.8|8314.9|8316|8315.1|8315.6|8314.7|12
1650555960000|2022-04-21 15:46:00|8315.7|8314.8|8315.6|8314.7|8315.9|8315|8315.4|8314.5|13
1650555970000|2022-04-21 15:46:10|8315.5|8314.6|8315.8|8314.9|8315.9|8315|8315.5|8314.6|16
1650555980000|2022-04-21 15:46:20|8315.9|8315|8315.1|8314.2|8315.9|8315|8315.1|8314.2|16
1650555990000|2022-04-21 15:46:30|8315|8314.1|8315.3|8314.4|8315.4|8314.4|8314.8|8313.8|14
1650556000000|2022-04-21 15:46:40|8315.4|8314.5|8315.3|8313.8|8315.6|8314.5|8314.9|8313.8|16
1650556010000|2022-04-21 15:46:50|8315|8314.1|8315.5|8314|8315.5|8314.4|8315|8314|12
1650556020000|2022-04-21 15:47:00|8315.2|8314.3|8315.2|8314.3|8315.3|8314.4|8314.9|8314|13
1650556030000|2022-04-21 15:47:10|8315.3|8314.4|8315.2|8314.3|8315.4|8314.5|8315.1|8314.2|10
1650556040000|2022-04-21 15:47:20|8315.1|8314.2|8315|8314.1|8315.1|8314.2|8314.8|8313.9|8
1650556050000|2022-04-21 15:47:30|8315.1|8314.2|8315.1|8314.2|8315.3|8314.4|8315|8314.1|10
1650556060000|2022-04-21 15:47:40|8315|8314.1|8315.2|8314.3|8315.2|8314.3|8314.8|8313.9|14
1650556070000|2022-04-21 15:47:50|8315.3|8314.4|8315.1|8314.2|8315.3|8314.4|8315|8314.1|13
1650556080000|2022-04-21 15:48:00|8315|8314.1|8314.7|8313.8|8315.1|8314.2|8314.7|8313.8|11
1650556090000|2022-04-21 15:48:10|8314.9|8314|8314.6|8313.7|8315.1|8314.2|8314.6|8313.7|15
1650556100000|2022-04-21 15:48:20|8314.7|8313.8|8314.6|8313.7|8314.8|8313.9|8314.6|8313.7|10
1650556110000|2022-04-21 15:48:30|8314.5|8313.6|8314.3|8313.4|8314.6|8313.7|8314.2|8313.3|15
1650556120000|2022-04-21 15:48:40|8314.2|8313.3|8314.1|8313.2|8314.3|8313.4|8314.1|8313.2|9
1650556130000|2022-04-21 15:48:50|8314.2|8313.3|8314.4|8313.5|8314.8|8313.6|8314.1|8313.2|10
1650556140000|2022-04-21 15:49:00|8314.2|8313.3|8313.8|8312.9|8314.6|8313.4|8313.7|8312.8|14
1650556150000|2022-04-21 15:49:10|8313.9|8313|8314.3|8313.4|8314.3|8313.4|8313.7|8312.8|15
1650556160000|2022-04-21 15:49:20|8314.4|8313.5|8313.7|8312.8|8314.4|8313.5|8313.7|8312.8|19
1650556170000|2022-04-21 15:49:30|8314|8312.5|8313|8312.1|8314|8312.8|8312.9|8312|19
1650556180000|2022-04-21 15:49:40|8313.1|8312.2|8313.7|8312.2|8313.7|8312.4|8312.9|8312|12
1650556190000|2022-04-21 15:49:50|8313.3|8312.4|8312.9|8312|8313.6|8312.4|8312.9|8311.8|12
1650556200000|2022-04-21 15:50:00|8313|8312.1|8313|8312.1|8313.3|8312.2|8312.9|8311.8|11
1650556210000|2022-04-21 15:50:10|8313.1|8312.2|8312.7|8311.8|8313.2|8312.2|8312.6|8311.6|14
1650556220000|2022-04-21 15:50:20|8312.8|8311.9|8312.9|8312|8313.1|8312.2|8312.7|8311.8|18
1650556230000|2022-04-21 15:50:30|8312.8|8311.9|8313.2|8312.3|8313.2|8312.3|8312.8|8311.9|10
1650556240000|2022-04-21 15:50:40|8313.5|8312|8313.2|8312.3|8313.5|8312.4|8313.1|8312|7
1650556250000|2022-04-21 15:50:50|8313.3|8312.4|8314.1|8313.2|8314.1|8313.2|8313.2|8312.3|14
1650556260000|2022-04-21 15:51:00|8314|8313.1|8313.8|8312.9|8314|8313.1|8313.8|8312.9|12
1650556270000|2022-04-21 15:51:10|8313.9|8313|8313.6|8312.7|8314.1|8313.2|8313.6|8312.7|13
1650556280000|2022-04-21 15:51:20|8313.7|8312.8|8314|8313.1|8314.1|8313.2|8313.5|8312.3|18
1650556290000|2022-04-21 15:51:30|8313.9|8313|8313.8|8312.9|8314|8313.1|8313.7|8312.8|12
1650556300000|2022-04-21 15:51:40|8313.9|8313|8313.6|8312.7|8313.9|8313|8313.5|8312.6|8
1650556310000|2022-04-21 15:51:50|8313.5|8312.6|8313.6|8312.7|8313.9|8312.7|8313.4|8312.3|9
1650556320000|2022-04-21 15:52:00|8313.7|8312.8|8313.5|8312.6|8314|8312.9|8313.4|8312.3|18
1650556330000|2022-04-21 15:52:10|8313.4|8312.5|8313.7|8312.8|8313.7|8312.8|8313.3|8312.4|10
1650556340000|2022-04-21 15:52:20|8313.8|8312.9|8312.6|8311.7|8313.8|8312.9|8312.6|8311.7|18
1650556350000|2022-04-21 15:52:30|8312.9|8311.4|8312.6|8311.7|8313.1|8312.2|8312.6|8311.4|23
1650556360000|2022-04-21 15:52:40|8312.8|8311.3|8312.5|8311.6|8312.9|8312|8312.4|8311.3|19
1650556370000|2022-04-21 15:52:50|8312.6|8311.7|8312.2|8311.3|8312.6|8311.7|8312.1|8311|9
1650556380000|2022-04-21 15:53:00|8312.3|8311.4|8312.1|8311.2|8312.7|8311.8|8312.1|8311.2|18
1650556390000|2022-04-21 15:53:10|8312.4|8310.9|8312.2|8310.7|8312.4|8311.1|8311.7|8310.7|11
1650556400000|2022-04-21 15:53:20|8311.9|8311|8312|8311.1|8312.1|8311.2|8311.9|8311|8
1650556410000|2022-04-21 15:53:30|8312.1|8311.2|8311.8|8310.9|8312.3|8311.2|8311.8|8310.7|8
1650556420000|2022-04-21 15:53:40|8311.9|8311|8311.8|8310.9|8312|8311.1|8311.8|8310.9|12
1650556430000|2022-04-21 15:53:50|8312.1|8310.6|8311.8|8310.3|8312.1|8310.9|8311.8|8310.3|11
1650556440000|2022-04-21 15:54:00|8311.9|8310.4|8311.4|8310.5|8312|8310.7|8310.6|8309.7|23
1650556450000|2022-04-21 15:54:10|8311.6|8310.7|8311.7|8310.8|8312.4|8311.1|8311.4|8310.5|21
1650556460000|2022-04-21 15:54:20|8311.5|8310.6|8311.7|8310.8|8312|8311|8311.4|8310.4|25
1650556470000|2022-04-21 15:54:30|8311.6|8310.7|8312.1|8311.2|8312.1|8311.2|8311.6|8310.5|10
1650556480000|2022-04-21 15:54:40|8312.2|8311.3|8312|8311.1|8312.5|8311.3|8311.9|8311|20
1650556490000|2022-04-21 15:54:50|8311.9|8311|8312.2|8311.3|8312.4|8311.4|8311.9|8310.8|15
1650556500000|2022-04-21 15:55:00|8312.4|8311.5|8312.9|8312|8313.2|8312.1|8312.3|8311.4|18
1650556510000|2022-04-21 15:55:10|8313.1|8311.6|8313.1|8312.2|8313.3|8312.4|8313|8311.6|15
1650556520000|2022-04-21 15:55:20|8313|8312.1|8312.7|8311.8|8313.3|8312.2|8312.6|8311.7|12
1650556530000|2022-04-21 15:55:30|8312.6|8311.7|8313.2|8311.7|8313.2|8312.2|8312.4|8311.3|20
1650556540000|2022-04-21 15:55:40|8313|8312.1|8312.9|8311.4|8313.2|8312.1|8312.4|8311.4|26
1650556550000|2022-04-21 15:55:50|8313.1|8311.6|8312.5|8311.6|8313.1|8311.7|8312.5|8311.4|10
1650556560000|2022-04-21 15:56:00|8312.4|8311.5|8311.8|8310.3|8312.4|8311.5|8311.5|8310.3|17
1650556570000|2022-04-21 15:56:10|8311.6|8310.7|8311.3|8310.4|8311.6|8310.7|8311.2|8310.3|11
1650556580000|2022-04-21 15:56:20|8311.2|8310.3|8311.6|8310.7|8312|8310.8|8311.2|8310.3|12
1650556590000|2022-04-21 15:56:30|8311.7|8310.8|8311.7|8310.8|8311.8|8310.9|8311.6|8310.7|9
1650556600000|2022-04-21 15:56:40|8311.8|8310.9|8311.7|8310.2|8311.8|8310.9|8311.3|8310.2|11
1650556610000|2022-04-21 15:56:50|8311.9|8310.4|8311.7|8310.8|8311.9|8310.9|8311.6|8310.4|11
1650556620000|2022-04-21 15:57:00|8311.8|8310.9|8311.8|8310.9|8312.1|8311.2|8311.7|8310.8|12
1650556630000|2022-04-21 15:57:10|8311.7|8310.8|8311.5|8310.6|8311.9|8311|8311.5|8310.6|7
1650556640000|2022-04-21 15:57:20|8311.6|8310.7|8312.1|8310.6|8312.1|8310.7|8311.5|8310.5|11
1650556650000|2022-04-21 15:57:30|8311.8|8310.9|8311.8|8310.9|8311.9|8311|8311.7|8310.8|13
1650556660000|2022-04-21 15:57:40|8311.7|8310.8|8311.7|8310.8|8311.8|8310.9|8311.7|8310.8|5
1650556670000|2022-04-21 15:57:50|8311.8|8310.9|8311.7|8310.8|8311.8|8310.9|8311.6|8310.7|14
1650556680000|2022-04-21 15:58:00|8311.6|8310.7|8312|8311.1|8312|8311.1|8311.6|8310.7|19
1650556690000|2022-04-21 15:58:10|8311.9|8311|8312.7|8311.2|8312.7|8311.5|8311.9|8311|14
1650556700000|2022-04-21 15:58:20|8312.4|8311.5|8312.6|8311.7|8312.9|8312|8312.4|8311.5|14
1650556710000|2022-04-21 15:58:30|8312.7|8311.8|8313|8312.1|8313.3|8312.4|8312.6|8311.7|18
1650556720000|2022-04-21 15:58:40|8313.1|8312.2|8313.2|8312.3|8313.2|8312.3|8313|8312.1|7
1650556730000|2022-04-21 15:58:50|8313.3|8312.4|8313.3|8312.4|8313.4|8312.5|8313.3|8312.4|5
1650556740000|2022-04-21 15:59:00|8313.2|8312.3|8313.3|8312.4|8313.4|8312.5|8313|8312.1|14
1650556750000|2022-04-21 15:59:10|8313.4|8312.5|8313.8|8312.9|8313.9|8313|8313.4|8312.5|14
1650556760000|2022-04-21 15:59:20|8313.7|8312.8|8313|8312.1|8313.7|8312.8|8312.9|8312|13
1650556770000|2022-04-21 15:59:30|8313.1|8312.2|8312.9|8312|8313.3|8312.2|8312.6|8311.5|17
1650556780000|2022-04-21 15:59:40|8312.8|8311.9|8312.9|8312|8313|8312|8312.6|8311.5|20
1650556790000|2022-04-21 15:59:50|8312.8|8311.9|8312.7|8311.8|8312.9|8312|8312.7|8311.8|11
1650556800000|2022-04-21 16:00:00|8312.8|8311.9|8311.7|8310.8|8312.8|8311.9|8311.7|8310.8|15
1650556810000|2022-04-21 16:00:10|8311.8|8310.9|8312.1|8311.2|8312.1|8311.2|8311.7|8310.8|8
1650556820000|2022-04-21 16:00:20|8312|8311.1|8311.9|8311|8312.1|8311.2|8311.9|8311|10
1650556830000|2022-04-21 16:00:30|8312|8311.1|8312|8311.1|8312.3|8311.4|8311.9|8311|10
1650556840000|2022-04-21 16:00:40|8311.9|8311|8312.7|8311.8|8312.7|8311.8|8311.9|8311|10
1650556850000|2022-04-21 16:00:50|8312.8|8311.9|8311.7|8310.8|8312.9|8312|8311.6|8310.7|21
1650556860000|2022-04-21 16:01:00|8311.6|8310.7|8310.7|8309.8|8311.8|8310.9|8310.4|8309.5|22
1650556870000|2022-04-21 16:01:10|8310.6|8309.7|8311.2|8310.3|8311.2|8310.3|8310.6|8309.7|15
1650556880000|2022-04-21 16:01:20|8311.3|8310.4|8311.5|8310.6|8311.5|8310.6|8311.2|8310.3|9
1650556890000|2022-04-21 16:01:30|8311.4|8310.5|8311.5|8310.6|8311.6|8310.7|8311.4|8310.5|7
1650556900000|2022-04-21 16:01:40|8311.6|8310.7|8311.8|8310.9|8311.9|8311|8311.4|8310.5|10
1650556910000|2022-04-21 16:01:50|8311.9|8311|8311.5|8310.6|8311.9|8311|8311.5|8310.6|14
1650556920000|2022-04-21 16:02:00|8311.7|8310.8|8312|8311.1|8312.1|8311.2|8311.7|8310.8|18
1650556930000|2022-04-21 16:02:10|8312.1|8311.2|8312.5|8311.6|8312.6|8311.7|8312|8311.1|12
1650556940000|2022-04-21 16:02:20|8312.7|8311.8|8312.6|8311.7|8312.8|8311.9|8312.5|8311.6|8
1650556950000|2022-04-21 16:02:30|8312.5|8311.6|8312.3|8311.4|8312.6|8311.7|8312.3|8311.4|7
1650556960000|2022-04-21 16:02:40|8312.4|8311.5|8312.6|8311.7|8312.6|8311.7|8312.3|8311.4|12
1650556970000|2022-04-21 16:02:50|8312.7|8311.8|8312.3|8311.4|8312.8|8311.9|8312.2|8311.3|11
1650556980000|2022-04-21 16:03:00|8312.2|8311.3|8313|8312.1|8313|8312.1|8312.2|8311.3|12
1650556990000|2022-04-21 16:03:10|8312.9|8312|8313.4|8312.5|8313.7|8312.8|8312.9|8312|15
1650557000000|2022-04-21 16:03:20|8313.5|8312.6|8313|8312.1|8313.5|8312.6|8312.8|8311.9|9
1650557010000|2022-04-21 16:03:30|8312.9|8312|8313.1|8312.2|8313.2|8312.3|8312.9|8312|5
1650557020000|2022-04-21 16:03:40|8313|8312.1|8313.4|8312.5|8313.5|8312.6|8313|8312.1|13
1650557030000|2022-04-21 16:03:50|8313.6|8312.7|8313.7|8312.8|8313.7|8312.8|8313.6|8312.7|2
1650557040000|2022-04-21 16:04:00|8313.8|8312.9|8313.7|8312.8|8313.9|8313|8313.6|8312.7|10
1650557050000|2022-04-21 16:04:10|8313.6|8312.7|8313.8|8312.9|8314.2|8313.1|8313.6|8312.7|16
1650557060000|2022-04-21 16:04:20|8313.7|8312.8|8313.8|8312.9|8313.9|8313|8313.6|8312.7|13
1650557070000|2022-04-21 16:04:30|8313.7|8312.8|8313.9|8313|8313.9|8313|8313.6|8312.7|9
1650557080000|2022-04-21 16:04:40|8314|8313.1|8313.9|8313|8314.3|8313.2|8313.9|8312.8|13
1650557090000|2022-04-21 16:04:50|8313.8|8312.9|8313.9|8313|8314|8313.1|8313.8|8312.9|6
1650557100000|2022-04-21 16:05:00|8313.8|8312.9|8314|8313.1|8314|8313.1|8313.7|8312.8|10
1650557110000|2022-04-21 16:05:10|8313.9|8313|8314.1|8313.2|8314.2|8313.3|8313.9|8313|7
1650557120000|2022-04-21 16:05:20|8313.9|8313|8313.7|8312.8|8314|8313.1|8313.6|8312.7|9
1650557130000|2022-04-21 16:05:30|8313.8|8312.9|8313.8|8312.9|8313.9|8313|8313.8|8312.9|3
1650557140000|2022-04-21 16:05:40|8313.7|8312.8|8313.4|8312.5|8313.7|8312.8|8313.3|8312.4|8
1650557150000|2022-04-21 16:05:50|8313.3|8312.4|8313|8312.1|8313.3|8312.4|8313|8312.1|7
1650557160000|2022-04-21 16:06:00|8312.8|8311.9|8313|8312.1|8313|8312.1|8312.6|8311.7|11
1650557170000|2022-04-21 16:06:10|8313.1|8312.2|8313.1|8312.2|8313.1|8312.2|8312.9|8312|7
1650557180000|2022-04-21 16:06:20|8313|8312.1|8313.2|8312.3|8313.3|8312.4|8313|8312.1|11
1650557190000|2022-04-21 16:06:30|8313.5|8312.6|8313.8|8312.9|8313.9|8313|8313.4|8312.5|9
1650557200000|2022-04-21 16:06:40|8313.9|8313|8313.8|8312.9|8313.9|8313|8313.8|8312.9|4
1650557210000|2022-04-21 16:06:50|8313.7|8312.8|8313.5|8312.6|8313.7|8312.8|8313.3|8312.4|15
1650557220000|2022-04-21 16:07:00|8313.6|8312.7|8313.3|8312.4|8313.7|8312.8|8313.3|8312.4|14
1650557230000|2022-04-21 16:07:10|8313.4|8312.5|8313.7|8312.8|8313.7|8312.8|8313.3|8312.4|12
1650557240000|2022-04-21 16:07:20|8313.8|8312.9|8313.8|8312.9|8313.8|8312.9|8313.7|8312.8|7
1650557250000|2022-04-21 16:07:30|8313.7|8312.8|8313.9|8313|8314|8313.1|8313.7|8312.8|20
1650557260000|2022-04-21 16:07:40|8313.8|8312.9|8313.9|8313|8313.9|8313|8313.8|8312.9|6
1650557270000|2022-04-21 16:07:50|8313.7|8312.8|8313.7|8312.8|8313.7|8312.8|8313.5|8312.6|5
1650557280000|2022-04-21 16:08:00|8313.8|8312.9|8313.8|8312.9|8313.8|8312.9|8313.7|8312.8|9
1650557290000|2022-04-21 16:08:10|8313.9|8313|8313.6|8312.7|8313.9|8313|8313.6|8312.7|12
1650557300000|2022-04-21 16:08:20|8313.7|8312.8|8313.3|8312.4|8313.7|8312.8|8313.1|8312.2|13
1650557310000|2022-04-21 16:08:30|8313.2|8312.3|8313.5|8312.6|8313.5|8312.6|8313.2|8312.3|8
1650557320000|2022-04-21 16:08:40|8313.4|8312.5|8313.4|8312.5|8313.5|8312.6|8313.4|8312.5|3
1650557330000|2022-04-21 16:08:50|8313.5|8312.6|8313.4|8312.5|8313.5|8312.6|8313.4|8312.5|4
1650557340000|2022-04-21 16:09:00|8313.5|8312.6|8313.5|8312.6|8313.6|8312.7|8313.2|8312.3|11
1650557350000|2022-04-21 16:09:10|8313.6|8312.7|8313.8|8312.9|8313.9|8313|8313.6|8312.7|11
1650557360000|2022-04-21 16:09:20|8313.9|8313|8313.4|8312.5|8313.9|8313|8313.3|8312.4|12
1650557370000|2022-04-21 16:09:30|8313.3|8312.4|8313.6|8312.7|8313.6|8312.7|8313.3|8312.4|10
1650557380000|2022-04-21 16:09:40|8313.5|8312.6|8313.5|8312.6|8313.5|8312.6|8313.4|8312.5|3
1650557390000|2022-04-21 16:09:50|8313.6|8312.7|8313.7|8312.8|8313.7|8312.8|8313.5|8312.6|10
1650557400000|2022-04-21 16:10:00|8313.6|8312.7|8313.2|8312.3|8313.7|8312.8|8313.1|8312.2|9
1650557410000|2022-04-21 16:10:10|8313.3|8312.4|8312.9|8312|8313.3|8312.4|8312.9|8312|4
1650557420000|2022-04-21 16:10:20|8312.8|8311.9|8313.1|8312.2|8313.1|8312.2|8312.8|8311.9|12
1650557430000|2022-04-21 16:10:30|8313|8312.1|8313.1|8312.2|8313.1|8312.2|8312.9|8312|8
1650557440000|2022-04-21 16:10:40|8313|8312.1|8313.8|8312.9|8314.1|8313.2|8312.9|8312|10
1650557450000|2022-04-21 16:10:50|8313.9|8313|8313.9|8313|8314.1|8313.2|8313.8|8312.9|13
1650557460000|2022-04-21 16:11:00|8313.8|8312.9|8313.8|8312.9|8313.9|8313|8313.7|8312.8|6
1650557470000|2022-04-21 16:11:10|8313.7|8312.8|8313.6|8312.7|8313.7|8312.8|8313.4|8312.5|6
1650557480000|2022-04-21 16:11:20|8313.5|8312.6|8313.5|8312.6|8313.5|8312.6|8313.4|8312.5|5
1650557490000|2022-04-21 16:11:30|8313.6|8312.7|8313.3|8312.4|8313.6|8312.7|8313.3|8312.4|10
1650557500000|2022-04-21 16:11:40|8313.2|8312.3|8313.2|8312.3|8313.3|8312.4|8313.2|8312.3|3
1650557510000|2022-04-21 16:11:50|8313.3|8312.4|8313|8312.1|8313.3|8312.4|8312.9|8312|11
1650557520000|2022-04-21 16:12:00|8312.9|8312|8313|8312.1|8313|8312.1|8312.9|8312|4
1650557530000|2022-04-21 16:12:10|8313.1|8312.2|8312.9|8312|8313.2|8312.3|8312.7|8311.8|18
1650557540000|2022-04-21 16:12:20|8312.8|8311.9|8312.9|8312|8312.9|8312|8312.6|8311.7|12
1650557550000|2022-04-21 16:12:30|8312.8|8311.9|8312.7|8311.8|8312.9|8312|8312.7|8311.8|8
1650557560000|2022-04-21 16:12:40|8312.8|8311.9|8312.9|8312|8312.9|8312|8312.7|8311.8|6
1650557570000|2022-04-21 16:12:50|8312.8|8311.9|8312.8|8311.9|8313|8312.1|8312.8|8311.9|5
1650557580000|2022-04-21 16:13:00|8312.5|8311.6|8311.9|8311|8312.5|8311.6|8311.8|8310.9|13
1650557590000|2022-04-21 16:13:10|8311.5|8310.6|8311.2|8310.3|8311.5|8310.6|8311.2|8310|13
1650557600000|2022-04-21 16:13:20|8311.4|8310.5|8311.6|8310.7|8311.6|8310.7|8311.4|8310.5|9
1650557610000|2022-04-21 16:13:30|8311.5|8310.6|8311.5|8310.6|8311.6|8310.7|8311.5|8310.6|5
1650557620000|2022-04-21 16:13:40|8311.6|8310.7|8311.2|8310.3|8311.6|8310.7|8311.2|8310.3|11
1650557630000|2022-04-21 16:13:50|8311.3|8310.4|8311.8|8310.9|8312.1|8311.2|8311.2|8310.3|20
1650557640000|2022-04-21 16:14:00|8311.7|8310.8|8312|8311.1|8312.3|8311.1|8311.7|8310.8|17
1650557650000|2022-04-21 16:14:10|8311.9|8311|8312.4|8311.5|8312.4|8311.5|8311.9|8311|12
1650557660000|2022-04-21 16:14:20|8312.3|8311.4|8312.3|8311.4|8312.4|8311.5|8312.1|8310.9|11
1650557670000|2022-04-21 16:14:30|8312.4|8311.5|8312.5|8311.6|8312.6|8311.7|8312.3|8311.4|6
1650557680000|2022-04-21 16:14:40|8312.4|8311.5|8312.4|8311.5|8312.7|8311.8|8312.3|8311.4|11
1650557690000|2022-04-21 16:14:50|8312.5|8311.6|8312.4|8311.5|8312.5|8311.6|8312.4|8311.5|6
1650557700000|2022-04-21 16:15:00|8312.5|8311.6|8312.6|8311.7|8312.7|8311.8|8312.5|8311.6|7
1650557710000|2022-04-21 16:15:10|8312.5|8311.6|8312.5|8311.6|8312.8|8311.6|8312.3|8311.1|12
1650557720000|2022-04-21 16:15:20|8312.4|8311.5|8312.7|8311.8|8312.8|8311.8|8312.3|8311.3|14
1650557730000|2022-04-21 16:15:30|8312.6|8311.7|8312.5|8311.6|8312.7|8311.8|8312.5|8311.6|10
1650557740000|2022-04-21 16:15:40|8312.6|8311.7|8312.4|8311.5|8312.6|8311.7|8312.3|8311.4|17
1650557750000|2022-04-21 16:15:50|8312.6|8311.7|8312.2|8311.3|8312.6|8311.7|8312.2|8311|10
1650557760000|2022-04-21 16:16:00|8312.3|8311.4|8312.3|8311.4|8312.5|8311.6|8312.2|8311.3|9
1650557770000|2022-04-21 16:16:10|8312.2|8311.3|8312.2|8311.3|8312.3|8311.4|8312.1|8311.2|9
1650557780000|2022-04-21 16:16:20|8312.4|8311.5|8312.2|8311.3|8312.6|8311.7|8312.2|8311.3|13
1650557790000|2022-04-21 16:16:30|8312|8311.1|8312.2|8311.3|8312.3|8311.4|8312|8311.1|7
1650557800000|2022-04-21 16:16:40|8312.1|8311.2|8313.2|8311.7|8313.3|8312.1|8312.1|8311.2|17
1650557810000|2022-04-21 16:16:50|8312.9|8312|8312.7|8311.8|8313|8312.1|8312.6|8311.7|14
1650557820000|2022-04-21 16:17:00|8312.6|8311.7|8312.2|8311.3|8312.7|8311.8|8312.2|8311.3|10
1650557830000|2022-04-21 16:17:10|8312.3|8311.4|8312.3|8311.4|8312.5|8311.5|8312.2|8311|8
1650557840000|2022-04-21 16:17:20|8312.4|8311.5|8312.8|8311.9|8313.1|8312.2|8312.4|8311.5|14
1650557850000|2022-04-21 16:17:30|8312.9|8312|8312.3|8311.4|8312.9|8312|8312.3|8311.4|12
1650557860000|2022-04-21 16:17:40|8312.4|8311.5|8312|8311.1|8312.4|8311.5|8311.9|8311|13
1650557870000|2022-04-21 16:17:50|8312.1|8311.2|8312.1|8311.2|8312.2|8311.3|8312|8311.1|9
1650557880000|2022-04-21 16:18:00|8312.2|8311.3|8312.5|8311.6|8312.5|8311.6|8312.1|8311.2|8
1650557890000|2022-04-21 16:18:10|8312.6|8311.7|8312.4|8311.5|8312.6|8311.7|8312.3|8311.4|6
1650557900000|2022-04-21 16:18:20|8312.3|8311.4|8312.6|8311.7|8312.7|8311.8|8312.3|8311.4|9
1650557910000|2022-04-21 16:18:30|8312.5|8311.6|8312.4|8310.9|8312.5|8311.6|8312.1|8310.9|15
1650557920000|2022-04-21 16:18:40|8312.5|8311|8311.9|8311|8312.5|8311.1|8311.9|8310.8|8
1650557930000|2022-04-21 16:18:50|8312.3|8311.4|8312.4|8311.5|8312.6|8311.7|8312.3|8311.4|11
1650557940000|2022-04-21 16:19:00|8312.5|8311.6|8312.7|8311.8|8312.8|8311.9|8312.5|8311.6|11
1650557950000|2022-04-21 16:19:10|8312.6|8311.7|8312.5|8311.6|8312.9|8311.8|8312.5|8311.4|8
1650557960000|2022-04-21 16:19:20|8312.6|8311.7|8312.5|8311.6|8312.7|8311.8|8312.4|8311.5|6
1650557970000|2022-04-21 16:19:30|8312.6|8311.7|8312.7|8311.8|8312.8|8311.9|8312.5|8311.6|11
1650557980000|2022-04-21 16:19:40|8312.8|8311.9|8313|8312.1|8313|8312.1|8312.7|8311.8|4
1650557990000|2022-04-21 16:19:50|8313.1|8312.2|8313.2|8312.3|8313.2|8312.3|8313.1|8312.2|2
1650558000000|2022-04-21 16:20:00|8313.1|8312.2|8313.2|8312.3|8313.3|8312.4|8313.1|8312.2|7
1650558010000|2022-04-21 16:20:10|8313.1|8312.2|8313.2|8312.3|8313.3|8312.4|8313.1|8312.2|8
1650558020000|2022-04-21 16:20:20|8313|8312.1|8313.2|8312.3|8313.2|8312.3|8313|8312.1|6
1650558030000|2022-04-21 16:20:30|8313.1|8312.2|8313.2|8312.3|8313.3|8312.4|8313.1|8312.2|12
1650558040000|2022-04-21 16:20:40|8313.3|8312.4|8313.5|8312.6|8313.5|8312.6|8313.2|8312.3|7
1650558050000|2022-04-21 16:20:50|8313.6|8312.7|8314.2|8313.3|8314.3|8313.3|8313.6|8312.7|23
1650558060000|2022-04-21 16:21:00|8314.1|8313.2|8314.1|8313.2|8314.4|8313.5|8314.1|8313.2|10
1650558070000|2022-04-21 16:21:10|8314|8313.1|8314.1|8313.2|8314.1|8313.2|8313.8|8312.9|10
1650558080000|2022-04-21 16:21:20|8314|8313.1|8314.1|8313.2|8314.2|8313.3|8314|8313.1|16
1650558090000|2022-04-21 16:21:30|8314|8313.1|8313.9|8313|8314.2|8313.3|8313.9|8313|7
1650558100000|2022-04-21 16:21:40|8314|8313.1|8314.2|8313.3|8314.5|8313.6|8314|8313|17
1650558110000|2022-04-21 16:21:50|8314.1|8313.2|8314.1|8313.2|8314.2|8313.3|8314.1|8313.2|7
1650558120000|2022-04-21 16:22:00|8314|8313.1|8313.9|8313|8314.1|8313.2|8313.9|8313|10
1650558130000|2022-04-21 16:22:10|8314|8313.1|8313.5|8312.6|8314|8313.1|8313.5|8312.6|9
1650558140000|2022-04-21 16:22:20|8313.6|8312.7|8313.5|8312.6|8313.7|8312.8|8313.4|8312.5|13
1650558150000|2022-04-21 16:22:30|8313.9|8313|8313.6|8312.7|8313.9|8313|8313.5|8312.6|13
1650558160000|2022-04-21 16:22:40|8313.8|8312.9|8313.9|8313|8313.9|8313|8313.7|8312.8|13
1650558170000|2022-04-21 16:22:50|8314|8313.1|8313.9|8313|8314.2|8313.2|8313.7|8312.7|15
1650558180000|2022-04-21 16:23:00|8314.1|8313.2|8313.6|8312.7|8314.2|8313.3|8313.4|8312.5|12
1650558190000|2022-04-21 16:23:10|8313.8|8312.9|8314|8313.1|8314.1|8313.2|8313.5|8312.6|12
1650558200000|2022-04-21 16:23:20|8313.9|8313|8313.6|8312.7|8313.9|8313|8313.4|8312.5|17
1650558210000|2022-04-21 16:23:30|8313.7|8312.8|8313.2|8312.3|8313.8|8312.9|8313.2|8312.3|13
1650558220000|2022-04-21 16:23:40|8313.3|8312.4|8313.3|8312.4|8313.4|8312.5|8313.2|8312.3|14
1650558230000|2022-04-21 16:23:50|8313.2|8312.3|8312.8|8311.9|8313.3|8312.4|8312.8|8311.9|4
1650558240000|2022-04-21 16:24:00|8313|8312.1|8313|8312.1|8313|8312.1|8312.9|8312|11
1650558250000|2022-04-21 16:24:10|8312.8|8311.9|8313.1|8311.6|8313.1|8312|8312.7|8311.6|6
1650558260000|2022-04-21 16:24:20|8312.8|8311.9|8313|8312.1|8313.1|8312.1|8312.8|8311.6|7
1650558270000|2022-04-21 16:24:30|8312.9|8312|8313|8312.1|8313|8312.1|8312.7|8311.8|14
1650558280000|2022-04-21 16:24:40|8312.8|8311.9|8312.7|8311.8|8312.8|8311.9|8312.6|8311.7|17
1650558290000|2022-04-21 16:24:50|8312.8|8311.9|8312.4|8311.5|8312.8|8311.9|8312.3|8311.4|10
1650558300000|2022-04-21 16:25:00|8312.5|8311.6|8312.7|8311.8|8313.1|8312.2|8312.5|8311.6|11
1650558310000|2022-04-21 16:25:10|8312.8|8311.9|8312.8|8311.9|8312.9|8312|8312.7|8311.8|9
1650558320000|2022-04-21 16:25:20|8312.9|8312|8313.5|8312.6|8313.6|8312.7|8312.7|8311.8|21
1650558330000|2022-04-21 16:25:30|8313.4|8312.5|8313|8312.1|8313.6|8312.7|8313|8312.1|13
1650558340000|2022-04-21 16:25:40|8313.1|8312.2|8313.4|8312.5|8313.4|8312.5|8313|8312.1|7
1650558350000|2022-04-21 16:25:50|8313.3|8312.4|8313.4|8312.5|8313.5|8312.6|8313.2|8312|7
1650558360000|2022-04-21 16:26:00|8313.7|8312.2|8313.5|8312.6|8313.7|8312.6|8313.4|8312.2|9
1650558370000|2022-04-21 16:26:10|8313.6|8312.7|8313.9|8313|8313.9|8313|8313.5|8312.6|10
1650558380000|2022-04-21 16:26:20|8314|8313.1|8314.3|8313.4|8314.4|8313.5|8313.9|8313|11
1650558390000|2022-04-21 16:26:30|8314.4|8313.5|8314.3|8313.4|8314.4|8313.5|8314.3|8313.4|6
1650558400000|2022-04-21 16:26:40|8314.4|8313.5|8314.5|8313.6|8314.5|8313.6|8314.3|8313.4|8
1650558410000|2022-04-21 16:26:50|8314.7|8313.8|8314.1|8313.2|8314.7|8313.8|8314.1|8313.2|14
1650558420000|2022-04-21 16:27:00|8314.2|8313.3|8314.1|8313.2|8314.5|8313.3|8314.1|8312.9|5
1650558430000|2022-04-21 16:27:10|8314|8313.1|8313.6|8312.7|8314.1|8313.2|8313.5|8312.3|20
1650558440000|2022-04-21 16:27:20|8313.7|8312.8|8313.7|8312.8|8313.9|8313|8313.6|8312.7|10
1650558450000|2022-04-21 16:27:30|8313.8|8312.9|8313.9|8313|8313.9|8313|8313.8|8312.9|4
1650558460000|2022-04-21 16:27:40|8313.8|8312.9|8314.1|8313.2|8314.1|8313.2|8313.8|8312.9|13
1650558470000|2022-04-21 16:27:50|8314.2|8313.3|8314.1|8313.2|8314.4|8313.5|8314.1|8313.2|7
1650558480000|2022-04-21 16:28:00|8314.2|8313.3|8314.2|8313.3|8314.2|8313.3|8314.1|8313.2|9
1650558490000|2022-04-21 16:28:10|8314.1|8313.2|8313.8|8312.9|8314.1|8313.2|8313.8|8312.9|14
1650558500000|2022-04-21 16:28:20|8313.7|8312.8|8313.8|8312.9|8314|8313.1|8313.6|8312.7|17
1650558510000|2022-04-21 16:28:30|8314.1|8313.2|8313.5|8312.6|8314.2|8313.3|8313.5|8312.6|19
1650558520000|2022-04-21 16:28:40|8313.6|8312.7|8313.7|8312.8|8313.7|8312.8|8313.4|8312.5|10
1650558530000|2022-04-21 16:28:50|8313.6|8312.7|8313.7|8312.8|8313.8|8312.9|8313.6|8312.7|10
1650558540000|2022-04-21 16:29:00|8313.6|8312.7|8313.7|8312.8|8313.8|8312.9|8313.5|8312.6|9
1650558550000|2022-04-21 16:29:10|8313.6|8312.7|8313.8|8312.9|8313.8|8312.9|8313.5|8312.6|11
1650558560000|2022-04-21 16:29:20|8313.9|8313|8314.5|8313.6|8314.7|8313.7|8313.9|8313|17
1650558570000|2022-04-21 16:29:30|8314.4|8313.5|8314.4|8313.5|8314.8|8313.6|8314.3|8313.2|15
1650558580000|2022-04-21 16:29:40|8314.5|8313.6|8314.1|8313.2|8314.5|8313.6|8314|8313.1|9
1650558590000|2022-04-21 16:29:50|8313.9|8313|8314.2|8313.3|8314.3|8313.4|8313.9|8313|13
1650558600000|2022-04-21 16:30:00|8314.3|8313.4|8313.9|8313|8314.3|8313.4|8313.9|8313|6
1650558610000|2022-04-21 16:30:10|8314.2|8312.7|8313.7|8312.8|8314.2|8313|8313.3|8312.4|10
1650558620000|2022-04-21 16:30:20|8313.6|8312.7|8313.4|8312.5|8313.7|8312.8|8313.4|8312.5|8
1650558630000|2022-04-21 16:30:30|8313.8|8312.3|8313.8|8312.9|8313.8|8312.9|8313.5|8312.2|11
1650558640000|2022-04-21 16:30:40|8314|8313.1|8314.2|8313.3|8314.2|8313.3|8313.9|8313|7
1650558650000|2022-04-21 16:30:50|8314.1|8313.2|8314.3|8313.4|8314.7|8313.8|8314.1|8313.2|21
1650558660000|2022-04-21 16:31:00|8314.2|8313.3|8313.8|8312.9|8314.3|8313.4|8313.7|8312.8|12
1650558670000|2022-04-21 16:31:10|8313.9|8313|8313.8|8312.9|8313.9|8313|8313.5|8312.6|10
1650558680000|2022-04-21 16:31:20|8313.9|8313|8313.8|8312.9|8314|8313.1|8313.7|8312.8|8
1650558690000|2022-04-21 16:31:30|8313.6|8312.7|8313.8|8312.9|8313.9|8313|8313.6|8312.7|11
1650558700000|2022-04-21 16:31:40|8313.7|8312.8|8313.7|8312.8|8313.9|8313|8313.5|8312.6|10
1650558710000|2022-04-21 16:31:50|8313.6|8312.7|8313|8312.1|8313.7|8312.8|8313|8312.1|11
1650558720000|2022-04-21 16:32:00|8312.9|8312|8313.1|8312.2|8313.4|8312.5|8312.9|8312|16
1650558730000|2022-04-21 16:32:10|8313.3|8312.4|8313.8|8312.9|8313.9|8313|8313.1|8312.2|15
1650558740000|2022-04-21 16:32:20|8313.9|8313|8314|8313.1|8314.1|8313.2|8313.7|8312.8|13
1650558750000|2022-04-21 16:32:30|8313.9|8313|8313.9|8313|8314|8313.1|8313.7|8312.8|7
1650558760000|2022-04-21 16:32:40|8313.8|8312.9|8313.9|8313|8313.9|8313|8313.7|8312.8|9
1650558770000|2022-04-21 16:32:50|8314|8313.1|8314.2|8313.3|8314.2|8313.3|8314|8313.1|3
1650558780000|2022-04-21 16:33:00|8314.3|8313.4|8313.7|8312.8|8314.3|8313.4|8313.7|8312.8|18
1650558790000|2022-04-21 16:33:10|8313.8|8312.9|8313.9|8313|8314|8313.1|8313.8|8312.9|6
1650558800000|2022-04-21 16:33:20|8314.2|8313.3|8314.3|8313.4|8314.3|8313.4|8314.2|8313.3|2
1650558810000|2022-04-21 16:33:30|8314.2|8313.3|8314.4|8313.5|8314.4|8313.5|8314.1|8313.2|7
1650558820000|2022-04-21 16:33:40|8314.2|8313.3|8313.8|8312.9|8314.2|8313.3|8313.7|8312.8|11
1650558830000|2022-04-21 16:33:50|8314.1|8312.6|8313.9|8313|8314.1|8313.1|8313.6|8312.6|13
1650558840000|2022-04-21 16:34:00|8314|8313.1|8314.3|8313.4|8314.4|8313.5|8314|8313.1|8
1650558850000|2022-04-21 16:34:10|8314.2|8313.3|8314.2|8313.3|8314.4|8313.5|8314.1|8313.2|10
1650558860000|2022-04-21 16:34:20|8314.3|8313.4|8314|8313.1|8314.3|8313.4|8313.9|8313|8
1650558870000|2022-04-21 16:34:30|8313.8|8312.9|8313.4|8312.5|8313.9|8313|8313.2|8312.3|11
1650558880000|2022-04-21 16:34:40|8313.5|8312.6|8313.3|8312.4|8313.9|8313|8313.3|8312.4|15
1650558890000|2022-04-21 16:34:50|8313.4|8312.5|8313.3|8312.4|8313.4|8312.5|8313.2|8311.9|7
1650558900000|2022-04-21 16:35:00|8313.4|8312.5|8313.6|8312.7|8313.8|8312.9|8313.3|8312.4|12
1650558910000|2022-04-21 16:35:10|8313.5|8312.6|8313.4|8312.5|8313.5|8312.6|8313.2|8312.3|5
1650558920000|2022-04-21 16:35:20|8313.3|8312.4|8313.4|8312.5|8313.4|8312.5|8313.3|8312.4|4
1650558930000|2022-04-21 16:35:30|8313.5|8312.6|8313.4|8312.5|8313.6|8312.7|8313.4|8312.5|12
1650558940000|2022-04-21 16:35:40|8313.5|8312.6|8313.7|8312.8|8314.1|8312.8|8313.4|8312.5|15
1650558950000|2022-04-21 16:35:50|8313.6|8312.7|8314|8313.1|8314.1|8313.2|8313.6|8312.7|8
1650558960000|2022-04-21 16:36:00|8314.1|8313.2|8314|8313.1|8314.1|8313.2|8314|8313.1|6
1650558970000|2022-04-21 16:36:10|8314.1|8313.2|8314.1|8313.2|8314.1|8313.2|8314|8313.1|7
1650558980000|2022-04-21 16:36:20|8314|8313.1|8313.8|8312.9|8314.1|8313.2|8313.7|8312.8|9
1650558990000|2022-04-21 16:36:30|8313.7|8312.8|8313.6|8312.7|8313.8|8312.9|8313.4|8312.5|12
1650559000000|2022-04-21 16:36:40|8313.7|8312.8|8313.6|8312.7|8313.8|8312.9|8313.6|8312.7|6
1650559010000|2022-04-21 16:36:50|8313.5|8312.6|8313.8|8312.9|8313.8|8312.9|8313.5|8312.6|9
1650559020000|2022-04-21 16:37:00|8313.7|8312.8|8314.2|8313.3|8314.3|8313.4|8313.7|8312.8|10
1650559030000|2022-04-21 16:37:10|8314.3|8313.4|8314.3|8313.4|8314.4|8313.5|8314.3|8313.4|3
1650559040000|2022-04-21 16:37:20|8314.4|8313.5|8314.7|8313.8|8314.7|8313.8|8314.4|8313.5|9
1650559050000|2022-04-21 16:37:30|8314.8|8313.9|8314.5|8313.6|8314.8|8313.9|8314.4|8313.5|9
1650559060000|2022-04-21 16:37:40|8314.4|8313.5|8314.6|8313.7|8314.6|8313.7|8314.4|8313.5|6
1650559070000|2022-04-21 16:37:50|8314.5|8313.6|8314.6|8313.7|8314.9|8314|8314.5|8313.6|12
1650559080000|2022-04-21 16:38:00|8314.7|8313.8|8314.7|8313.8|8314.9|8314|8314.6|8313.7|12
1650559090000|2022-04-21 16:38:10|8314.6|8313.7|8314.7|8313.8|8314.7|8313.8|8314.6|8313.7|6
1650559100000|2022-04-21 16:38:20|8314.6|8313.7|8314.9|8314|8314.9|8314|8314.5|8313.6|12
1650559110000|2022-04-21 16:38:30|8314.8|8313.9|8314.8|8313.9|8314.9|8314|8314.8|8313.9|5
1650559120000|2022-04-21 16:38:40|8314.9|8314|8314.9|8314|8314.9|8314|8314.8|8313.9|9
1650559130000|2022-04-21 16:38:50|8314.8|8313.9|8314.9|8314|8315|8314.1|8314.8|8313.9|6
1650559140000|2022-04-21 16:39:00|8314.8|8313.9|8314.9|8314|8315|8314.1|8314.7|8313.8|7
1650559150000|2022-04-21 16:39:10|8315|8314.1|8315.2|8314.3|8315.3|8314.4|8314.9|8314|7
1650559160000|2022-04-21 16:39:20|8315.3|8314.4|8315.1|8314.2|8315.3|8314.4|8314.9|8314|16
1650559170000|2022-04-21 16:39:30|8315|8314.1|8315.2|8314.3|8315.2|8314.3|8315|8314.1|7
1650559180000|2022-04-21 16:39:40|8315.1|8314.2|8315.1|8314.2|8315.2|8314.3|8315|8314.1|9
1650559190000|2022-04-21 16:39:50|8315.2|8314.3|8315.3|8314.4|8315.3|8314.4|8315|8314.1|10
1650559200000|2022-04-21 16:40:00|8315.2|8314.3|8315.1|8314.2|8315.5|8314.3|8314.9|8313.9|12
1650559210000|2022-04-21 16:40:10|8314.9|8314|8314.9|8314|8314.9|8314|8314.8|8313.9|3
1650559220000|2022-04-21 16:40:20|8315.2|8314.3|8315.1|8314.2|8315.4|8314.5|8315|8314.1|14
1650559230000|2022-04-21 16:40:30|8315|8314.1|8315.5|8314.6|8315.7|8314.8|8315|8314.1|9
1650559240000|2022-04-21 16:40:40|8315.4|8314.5|8315.3|8314.4|8315.6|8314.5|8315.2|8314.1|11
1650559250000|2022-04-21 16:40:50|8315.1|8314.2|8314.8|8313.9|8315.1|8314.2|8314.7|8313.8|10
1650559260000|2022-04-21 16:41:00|8315.1|8314.2|8315.1|8314.2|8315.2|8314.3|8314.8|8313.9|10
1650559270000|2022-04-21 16:41:10|8315.2|8314.3|8315.9|8315|8316.2|8315.1|8315.2|8314.3|13
1650559280000|2022-04-21 16:41:20|8316|8315.1|8315.5|8314|8316|8315.1|8315|8314|13
1650559290000|2022-04-21 16:41:30|8315.7|8314.6|8315.6|8314.7|8315.9|8315|8315.6|8314.4|11
1650559300000|2022-04-21 16:41:40|8315.5|8314.6|8315.8|8314.9|8315.8|8314.9|8315.5|8314.6|12
1650559310000|2022-04-21 16:41:50|8315.7|8314.8|8316.1|8315.2|8316.1|8315.2|8315.6|8314.7|6
1650559320000|2022-04-21 16:42:00|8315.9|8315|8315.7|8314.8|8316|8315.1|8315.6|8314.7|11
1650559330000|2022-04-21 16:42:10|8315.8|8314.9|8316.3|8315.4|8316.4|8315.5|8315.8|8314.9|12
1650559340000|2022-04-21 16:42:20|8316.2|8315.3|8316.8|8315.9|8316.8|8315.9|8315.9|8315|13
1650559350000|2022-04-21 16:42:30|8316.9|8316|8316.6|8315.7|8316.9|8316|8316.4|8315.3|16
1650559360000|2022-04-21 16:42:40|8316.5|8315.6|8316.5|8315.6|8316.5|8315.6|8316.3|8315.4|10
1650559370000|2022-04-21 16:42:50|8316.3|8315.4|8316|8315.1|8316.3|8315.4|8315.8|8314.9|20
1650559380000|2022-04-21 16:43:00|8315.9|8315|8315.9|8315|8316.1|8315.2|8315.7|8314.8|15
1650559390000|2022-04-21 16:43:10|8316|8315.1|8316.9|8316|8317|8316.1|8316|8315.1|14
1650559400000|2022-04-21 16:43:20|8317|8316.1|8317|8316.1|8317.4|8316.5|8316.9|8316|15
1650559410000|2022-04-21 16:43:30|8317.1|8316.2|8317|8316.1|8317.2|8316.3|8317|8316.1|17
1650559420000|2022-04-21 16:43:40|8317.1|8316.2|8317.6|8316.7|8317.7|8316.7|8317.1|8316.2|10
1650559430000|2022-04-21 16:43:50|8317.7|8316.8|8317.7|8316.8|8317.8|8316.9|8317.7|8316.8|3
1650559440000|2022-04-21 16:44:00|8317.6|8316.7|8317.6|8316.7|8317.7|8316.8|8317.5|8316.6|11
1650559450000|2022-04-21 16:44:10|8317.7|8316.8|8317.7|8316.8|8317.7|8316.8|8317.6|8316.7|3
1650559460000|2022-04-21 16:44:20|8317.8|8316.9|8317.8|8316.9|8317.9|8317|8317.7|8316.8|11
1650559470000|2022-04-21 16:44:30|8317.9|8317|8317.6|8316.7|8317.9|8317|8317.6|8316.7|8
1650559480000|2022-04-21 16:44:40|8317.5|8316.6|8317.5|8316.6|8317.7|8316.8|8317.4|8316.5|10
1650559490000|2022-04-21 16:44:50|8317.4|8316.5|8317.4|8316.5|8317.5|8316.6|8317.3|8316.4|9
1650559500000|2022-04-21 16:45:00|8317.3|8316.4|8317.8|8316.9|8318|8317.1|8317.3|8316.4|9
1650559510000|2022-04-21 16:45:10|8317.9|8317|8318.4|8317.5|8318.6|8317.6|8317.9|8317|18
1650559520000|2022-04-21 16:45:20|8318.2|8317.3|8318|8317.1|8318.4|8317.5|8317.9|8316.7|15
1650559530000|2022-04-21 16:45:30|8318.1|8317.2|8317.9|8317|8318.2|8317.3|8317.9|8317|12
1650559540000|2022-04-21 16:45:40|8318|8317.1|8317.6|8316.7|8318|8317.1|8317.6|8316.4|14
1650559550000|2022-04-21 16:45:50|8317.7|8316.8|8317.5|8316.6|8317.7|8316.8|8317.2|8316.3|15
1650559560000|2022-04-21 16:46:00|8317.4|8316.5|8317.4|8316.5|8317.8|8316.6|8317.3|8316.2|15
1650559570000|2022-04-21 16:46:10|8317.5|8316.6|8317.8|8316.9|8317.8|8316.9|8317.5|8316.6|7
1650559580000|2022-04-21 16:46:20|8317.9|8317|8317.8|8316.9|8318|8317.1|8317.8|8316.9|7
1650559590000|2022-04-21 16:46:30|8317.7|8316.8|8317.8|8316.9|8317.9|8317|8317.6|8316.7|13
1650559600000|2022-04-21 16:46:40|8317.9|8317|8317.6|8316.7|8317.9|8317|8317.6|8316.7|10
1650559610000|2022-04-21 16:46:50|8317.9|8317|8317.9|8317|8318.1|8317.2|8317.5|8316.6|17
1650559620000|2022-04-21 16:47:00|8317.7|8316.8|8318.5|8317.6|8318.5|8317.6|8317.7|8316.8|17
1650559630000|2022-04-21 16:47:10|8318.3|8317.4|8318.2|8317.3|8318.7|8317.5|8318.2|8317.2|11
1650559640000|2022-04-21 16:47:20|8318.3|8317.4|8318|8317.1|8318.3|8317.4|8317.9|8317|12
1650559650000|2022-04-21 16:47:30|8317.8|8316.9|8318|8317.1|8318.1|8317.2|8317.8|8316.9|15
1650559660000|2022-04-21 16:47:40|8318.1|8317.2|8317.9|8317|8318.1|8317.2|8317.8|8316.9|7
1650559670000|2022-04-21 16:47:50|8318|8317.1|8318|8317.1|8318|8317.1|8317.9|8317|5
1650559680000|2022-04-21 16:48:00|8318.1|8317.2|8318.5|8317.6|8318.6|8317.7|8318.1|8317.2|14
1650559690000|2022-04-21 16:48:10|8318.4|8317.5|8318.4|8317.5|8318.6|8317.7|8318.3|8317.4|12
1650559700000|2022-04-21 16:48:20|8318.3|8317.4|8318.4|8317.5|8318.4|8317.5|8318.3|8317.4|2
1650559710000|2022-04-21 16:48:30|8318.3|8317.4|8318.4|8317.5|8318.4|8317.5|8318.3|8317.4|2
1650559720000|2022-04-21 16:48:40|8318.3|8317.4|8318.2|8317.3|8318.3|8317.4|8318.1|8317.2|4
1650559730000|2022-04-21 16:48:50|8318.3|8317.4|8318.3|8317.4|8318.5|8317.6|8318.3|8317.4|8
1650559740000|2022-04-21 16:49:00|8318.2|8317.3|8318.5|8317.6|8318.5|8317.6|8318.2|8317.3|8
1650559750000|2022-04-21 16:49:10|8318.4|8317.5|8319.3|8318.4|8319.4|8318.5|8318.4|8317.5|18
1650559760000|2022-04-21 16:49:20|8319.4|8318.5|8319.2|8318.3|8319.5|8318.6|8319.2|8318.3|17
1650559770000|2022-04-21 16:49:30|8319.3|8318.4|8319.2|8318.3|8319.3|8318.4|8319|8318.1|10
1650559780000|2022-04-21 16:49:40|8319.3|8318.4|8319.1|8318.2|8319.4|8318.5|8319|8318.1|12
1650559790000|2022-04-21 16:49:50|8319|8318.1|8319.2|8318.3|8319.3|8318.4|8319|8318.1|10
1650559800000|2022-04-21 16:50:00|8319.1|8318.2|8319.4|8318.5|8319.4|8318.5|8319.1|8318.2|15
1650559810000|2022-04-21 16:50:10|8319.3|8318.4|8319.2|8318.3|8319.3|8318.4|8319.1|8318.2|4
1650559820000|2022-04-21 16:50:20|8319.3|8318.4|8319.3|8318.4|8319.3|8318.4|8319.2|8318.3|5
1650559830000|2022-04-21 16:50:30|8319.4|8318.5|8319|8318.1|8319.4|8318.5|8319|8318.1|11
1650559840000|2022-04-21 16:50:40|8318.9|8318|8319|8318.1|8319.3|8318.3|8318.9|8317.8|10
1650559850000|2022-04-21 16:50:50|8318.9|8318|8319|8318.1|8319.1|8318.2|8318.9|8318|8
1650559860000|2022-04-21 16:51:00|8319.1|8318.2|8319|8318.1|8319.1|8318.2|8319|8318.1|2
1650559870000|2022-04-21 16:51:10|8319.1|8318.2|8319|8318.1|8319.1|8318.2|8319|8318.1|8
1650559880000|2022-04-21 16:51:20|8319.1|8318.2|8319|8318.1|8319.1|8318.2|8318.9|8318|12
1650559890000|2022-04-21 16:51:30|8318.9|8318|8318.6|8317.7|8318.9|8318|8318.5|8317.6|12
1650559900000|2022-04-21 16:51:40|8318.7|8317.8|8318.9|8318|8319|8318.1|8318.7|8317.8|15
1650559910000|2022-04-21 16:51:50|8318.8|8317.9|8318.6|8317.7|8318.9|8318|8318.5|8317.6|8
1650559920000|2022-04-21 16:52:00|8318.5|8317.6|8318.1|8317.2|8318.6|8317.7|8318|8317.1|12
1650559930000|2022-04-21 16:52:10|8318.2|8317.3|8317.9|8317|8318.2|8317.3|8317.9|8317|10
1650559940000|2022-04-21 16:52:20|8318|8317.1|8317.5|8316.6|8318|8317.1|8317.5|8316.6|14
1650559950000|2022-04-21 16:52:30|8317.4|8316.5|8317|8316.1|8317.4|8316.5|8316.9|8316|11
1650559960000|2022-04-21 16:52:40|8316.9|8316|8316.6|8315.7|8317.2|8316.3|8316.5|8315.6|15
1650559970000|2022-04-21 16:52:50|8316.7|8315.8|8316.8|8315.9|8317.1|8316.2|8316.6|8315.7|12
1650559980000|2022-04-21 16:53:00|8316.9|8316|8316.9|8316|8316.9|8316|8316.8|8315.9|9
1650559990000|2022-04-21 16:53:10|8316.8|8315.9|8316.9|8316|8317|8316.1|8316.8|8315.9|6
1650560000000|2022-04-21 16:53:20|8317.1|8316.2|8317.3|8316.4|8317.4|8316.5|8317.1|8316.2|11
1650560010000|2022-04-21 16:53:30|8317.1|8316.2|8317.2|8316.3|8317.4|8316.3|8317.1|8315.9|3
1650560020000|2022-04-21 16:53:40|8317.3|8316.4|8317.1|8316.2|8317.4|8316.5|8317.1|8316.2|7
1650560030000|2022-04-21 16:53:50|8317.2|8316.3|8317.3|8316.4|8317.5|8316.6|8317|8316.1|13
1650560040000|2022-04-21 16:54:00|8317.4|8316.5|8317.4|8316.5|8317.4|8316.5|8317.3|8316.4|5
1650560050000|2022-04-21 16:54:10|8317.5|8316.6|8317.8|8316.9|8318.1|8317|8317.4|8316.5|10
1650560060000|2022-04-21 16:54:20|8317.9|8317|8317.6|8316.7|8318|8317.1|8317.6|8316.7|6
1650560070000|2022-04-21 16:54:30|8317.7|8316.8|8317.4|8316.5|8317.8|8316.9|8317.4|8316.5|9
1650560080000|2022-04-21 16:54:40|8317.5|8316.6|8317.7|8316.8|8317.8|8316.9|8317.5|8316.6|4
1650560090000|2022-04-21 16:54:50|8317.8|8316.9|8317.7|8316.8|8317.9|8317|8317.7|8316.8|10
1650560100000|2022-04-21 16:55:00|8317.8|8316.9|8317.6|8316.7|8317.8|8316.9|8317.6|8316.7|8
1650560110000|2022-04-21 16:55:10|8317.4|8316.5|8317.4|8316.5|8317.4|8316.5|8317.2|8316.3|8
1650560120000|2022-04-21 16:55:20|8317.3|8316.4|8317.4|8316.5|8317.4|8316.5|8317.3|8316.4|4
1650560130000|2022-04-21 16:55:30|8317.3|8316.4|8317.2|8316.3|8317.4|8316.5|8317.1|8316.2|12
1650560140000|2022-04-21 16:55:40|8317.3|8316.4|8317.1|8316.2|8317.3|8316.4|8317.1|8316.2|3
1650560150000|2022-04-21 16:55:50|8317|8316.1|8317.2|8316.3|8317.3|8316.4|8316.9|8316|11
1650560160000|2022-04-21 16:56:00|8317.3|8316.4|8317.2|8316.3|8317.3|8316.4|8317.2|8316.3|4
1650560170000|2022-04-21 16:56:10|8317.3|8316.4|8317.3|8316.4|8317.3|8316.4|8317.2|8316.3|5
1650560180000|2022-04-21 16:56:20|8317.4|8316.5|8317.4|8316.5|8317.4|8316.5|8317.3|8316.4|9
1650560190000|2022-04-21 16:56:30|8317.5|8316.6|8318|8317.1|8318.1|8317.2|8317.4|8316.5|11
1650560200000|2022-04-21 16:56:40|8317.9|8317|8317.7|8316.2|8318|8317.1|8317.4|8316.2|14
1650560210000|2022-04-21 16:56:50|8317.4|8316.5|8316.9|8316|8317.4|8316.5|8316.8|8315.9|10
1650560220000|2022-04-21 16:57:00|8316.8|8315.9|8317|8316.1|8317|8316.1|8316.8|8315.9|5
1650560230000|2022-04-21 16:57:10|8316.9|8316|8317|8316.1|8317|8316.1|8316.9|8316|4
1650560240000|2022-04-21 16:57:20|8316.9|8316|8316.9|8316|8317|8316.1|8316.9|8316|5
1650560250000|2022-04-21 16:57:30|8317|8316.1|8317|8316.1|8317|8316.1|8316.9|8316|7
1650560260000|2022-04-21 16:57:40|8316.9|8316|8317.2|8316.3|8317.4|8316.5|8316.9|8316|17
1650560270000|2022-04-21 16:57:50|8317.3|8316.4|8317.5|8316.6|8317.6|8316.7|8317.2|8316.3|18
1650560280000|2022-04-21 16:58:00|8317.4|8316.5|8317.4|8316.5|8317.7|8316.8|8317.3|8316.4|12
1650560290000|2022-04-21 16:58:10|8317.3|8316.4|8317.1|8316.2|8317.4|8316.5|8317.1|8316.2|12
1650560300000|2022-04-21 16:58:20|8317.2|8316.3|8317.5|8316.6|8317.6|8316.7|8317.2|8316.3|17
1650560310000|2022-04-21 16:58:30|8317.6|8316.7|8318|8317.1|8318|8317.1|8317.6|8316.7|7
1650560320000|2022-04-21 16:58:40|8317.9|8317|8318.3|8317.4|8318.5|8317.6|8317.8|8316.9|12
1650560330000|2022-04-21 16:58:50|8318.2|8317.3|8318|8317.1|8318.2|8317.3|8317.7|8316.8|12
1650560340000|2022-04-21 16:59:00|8318.2|8317.3|8318.1|8317.2|8318.3|8317.4|8318|8317.1|13
1650560350000|2022-04-21 16:59:10|8318|8317.1|8318.1|8317.2|8318.1|8317.2|8318|8317.1|6
1650560360000|2022-04-21 16:59:20|8318|8317.1|8318.3|8317.4|8318.3|8317.4|8317.8|8316.9|11
1650560370000|2022-04-21 16:59:30|8318.4|8317.5|8318.2|8317.3|8318.4|8317.5|8318.2|8317.3|9
1650560380000|2022-04-21 16:59:40|8318.3|8317.4|8318.9|8318|8318.9|8318|8318.3|8317.4|15
1650560390000|2022-04-21 16:59:50|8319|8318.1|8319.1|8318.2|8319.1|8318.2|8318.8|8317.9|15
1650560400000|2022-04-21 17:00:00|8319|8318.1|8318.2|8317.3|8319|8318.1|8318|8317.1|19
1650560410000|2022-04-21 17:00:10|8318.1|8317.2|8317.6|8316.7|8318.3|8317.3|8317.3|8316.2|21
1650560420000|2022-04-21 17:00:20|8317.7|8316.8|8317.5|8316.6|8317.7|8316.8|8317.5|8316.6|9
1650560430000|2022-04-21 17:00:30|8317.6|8316.7|8317.5|8316.6|8317.6|8316.7|8317.4|8316.5|8
1650560440000|2022-04-21 17:00:40|8317.6|8316.7|8317.9|8317|8318|8317.1|8317.5|8316.6|14
1650560450000|2022-04-21 17:00:50|8318.2|8316.7|8318.1|8317.2|8318.2|8317.3|8317.7|8316.7|10
1650560460000|2022-04-21 17:01:00|8318|8317.1|8317.7|8316.8|8318.2|8317.3|8317.7|8316.8|14
1650560470000|2022-04-21 17:01:10|8317.6|8316.7|8317.9|8317|8317.9|8317|8317.6|8316.7|4
1650560480000|2022-04-21 17:01:20|8318.1|8316.6|8317.8|8316.9|8318.2|8317|8317.8|8316.6|8
1650560490000|2022-04-21 17:01:30|8317.9|8317|8317.9|8317|8318|8317.1|8317.9|8317|5
1650560500000|2022-04-21 17:01:40|8317.8|8316.9|8317.9|8317|8318|8317.1|8317.8|8316.9|16
1650560510000|2022-04-21 17:01:50|8318|8317.1|8317.9|8316.4|8318|8317.1|8317.5|8316.4|15
1650560520000|2022-04-21 17:02:00|8317.5|8316.6|8317.3|8316.4|8317.9|8316.7|8317.1|8316.2|12
1650560530000|2022-04-21 17:02:10|8317.4|8316.5|8317.4|8316.5|8317.5|8316.6|8317.3|8316.4|13
1650560540000|2022-04-21 17:02:20|8317.3|8316.4|8317|8316.1|8317.3|8316.4|8317|8316.1|8
1650560550000|2022-04-21 17:02:30|8317.1|8316.2|8317|8316.1|8317.1|8316.2|8317|8316.1|6
1650560560000|2022-04-21 17:02:40|8317.1|8316.2|8317.3|8316.4|8317.5|8316.4|8317.1|8316|5
1650560570000|2022-04-21 17:02:50|8317.2|8316.3|8317.1|8316.2|8317.2|8316.3|8317|8316.1|6
1650560580000|2022-04-21 17:03:00|8317|8316.1|8317.1|8315.6|8317.1|8316.2|8316.8|8315.6|6
1650560590000|2022-04-21 17:03:10|8316.8|8315.9|8316.5|8315.6|8316.8|8315.9|8316.4|8315.5|13
1650560600000|2022-04-21 17:03:20|8316.4|8315.5|8316.5|8315.6|8316.9|8316|8316.4|8315.5|12
1650560610000|2022-04-21 17:03:30|8316.6|8315.7|8316.1|8315.2|8316.6|8315.7|8316.1|8315.2|6
1650560620000|2022-04-21 17:03:40|8316.2|8315.3|8316.2|8315.3|8316.5|8315.4|8316.1|8315|6
1650560630000|2022-04-21 17:03:50|8316.3|8315.4|8316.1|8315.2|8316.3|8315.4|8316|8315.1|9
1650560640000|2022-04-21 17:04:00|8316.2|8315.3|8316.2|8315.3|8316.6|8315.6|8316.2|8315.1|14
1650560650000|2022-04-21 17:04:10|8316|8315.1|8316.2|8315.3|8316.5|8315.3|8315.7|8314.8|13
1650560660000|2022-04-21 17:04:20|8316.1|8315.2|8316.3|8314.8|8316.5|8315.4|8316|8314.8|9
1650560670000|2022-04-21 17:04:30|8316.1|8315.2|8315.6|8314.7|8316.1|8315.2|8315.6|8314.6|11
1650560680000|2022-04-21 17:04:40|8315.7|8314.8|8315.7|8314.8|8316.1|8315|8315.7|8314.6|8
1650560690000|2022-04-21 17:04:50|8315.8|8314.9|8315.6|8314.7|8315.8|8314.9|8315.6|8314.7|3
1650560700000|2022-04-21 17:05:00|8315.7|8314.8|8315.4|8314.5|8315.7|8314.8|8315.4|8314.5|10
1650560710000|2022-04-21 17:05:10|8315.5|8314.6|8315.9|8315|8316.1|8315|8315.4|8314.5|8
1650560720000|2022-04-21 17:05:20|8315.8|8314.9|8315.8|8314.9|8315.9|8315|8315.8|8314.9|9
1650560730000|2022-04-21 17:05:30|8315.9|8315|8316.3|8314.8|8316.3|8315.2|8315.9|8314.7|8
1650560740000|2022-04-21 17:05:40|8316.4|8314.9|8316|8315.1|8316.4|8315.1|8316|8314.8|3
1650560750000|2022-04-21 17:05:50|8316.1|8315.2|8315.9|8315|8316.1|8315.2|8315.8|8314.9|5
1650560760000|2022-04-21 17:06:00|8315.8|8314.9|8314.6|8313.7|8315.8|8314.9|8314.6|8313.7|9
1650560770000|2022-04-21 17:06:10|8314.5|8313.6|8315.3|8314.4|8315.3|8314.4|8314.5|8313.6|9
1650560780000|2022-04-21 17:06:20|8315.4|8314.5|8315.8|8314.9|8315.8|8314.9|8315.3|8314.4|10
1650560790000|2022-04-21 17:06:30|8315.9|8315|8315.9|8315|8316|8315.1|8315.8|8314.9|10
1650560800000|2022-04-21 17:06:40|8316|8315.1|8315.8|8314.9|8316|8315.1|8315.7|8314.8|11
1650560810000|2022-04-21 17:06:50|8315.7|8314.8|8316|8315.1|8316.2|8315.2|8315.7|8314.7|11
1650560820000|2022-04-21 17:07:00|8316.1|8315.2|8316.2|8315.3|8316.2|8315.3|8315.9|8315|10
1650560830000|2022-04-21 17:07:10|8316.3|8315.4|8316.4|8315.5|8316.7|8315.6|8316.3|8315.2|8
1650560840000|2022-04-21 17:07:20|8316.3|8315.4|8316.1|8315.2|8316.3|8315.4|8316|8315.1|9
1650560850000|2022-04-21 17:07:30|8316|8315.1|8315.9|8315|8316.2|8315.3|8315.8|8314.9|10
1650560860000|2022-04-21 17:07:40|8315.8|8314.9|8316|8315.1|8316|8315.1|8315.8|8314.9|5
1650560870000|2022-04-21 17:07:50|8315.9|8315|8315.8|8314.9|8315.9|8315|8315.7|8314.8|6
1650560880000|2022-04-21 17:08:00|8315.7|8314.8|8315.7|8314.8|8315.8|8314.9|8315.7|8314.8|7
1650560890000|2022-04-21 17:08:10|8315.8|8314.9|8315.8|8314.9|8315.8|8314.9|8315.8|8314.9|1
1650560900000|2022-04-21 17:08:20|8315.7|8314.8|8315.7|8314.8|8315.8|8314.9|8315.7|8314.8|3
1650560910000|2022-04-21 17:08:30|8315.6|8314.7|8315.8|8314.9|8316.1|8315|8315.6|8314.5|12
1650560920000|2022-04-21 17:08:40|8315.9|8315|8315.8|8314.9|8316.2|8315.2|8315.7|8314.7|15
1650560930000|2022-04-21 17:08:50|8315.1|8314.2|8315.3|8314.4|8315.6|8314.5|8315.1|8314|6
1650560940000|2022-04-21 17:09:00|8315.2|8314.3|8315.3|8314.4|8315.4|8314.5|8315.2|8314.3|8
1650560950000|2022-04-21 17:09:10|8315.4|8314.5|8315.3|8314.4|8315.5|8314.6|8315.3|8314.4|12
1650560960000|2022-04-21 17:09:20|8315.4|8314.5|8315.4|8314.5|8315.4|8314.5|8315.3|8314.4|5
1650560970000|2022-04-21 17:09:30|8315.5|8314.6|8315.5|8314.6|8315.5|8314.6|8315.2|8314.3|8
1650560980000|2022-04-21 17:09:40|8315.4|8314.5|8315.3|8314.4|8315.5|8314.6|8315.3|8314.4|4
1650560990000|2022-04-21 17:09:50|8315.4|8314.5|8315.5|8314.6|8315.8|8314.6|8315.4|8314.3|5
1650561000000|2022-04-21 17:10:00|8315.4|8314.5|8315.1|8314.2|8315.6|8314.7|8315.1|8314.2|10
1650561010000|2022-04-21 17:10:10|8315.2|8314.3|8316|8315.1|8316.1|8315.2|8315.2|8314.3|14
1650561020000|2022-04-21 17:10:20|8316.1|8315.2|8315.9|8315|8316.1|8315.2|8315.8|8314.9|7
1650561030000|2022-04-21 17:10:30|8316|8315.1|8315.4|8314.5|8316|8315.1|8315.4|8314.5|9
1650561040000|2022-04-21 17:10:40|8315.7|8314.8|8316|8315.1|8316|8315.1|8315.6|8314.7|8
1650561050000|2022-04-21 17:10:50|8315.9|8315|8315.9|8315|8316|8315.1|8315.9|8315|5
1650561060000|2022-04-21 17:11:00|8316|8315.1|8316.1|8315.2|8316.4|8315.5|8315.9|8315|14
1650561070000|2022-04-21 17:11:10|8316|8315.1|8316.3|8315.4|8316.6|8315.5|8316|8315|9
1650561080000|2022-04-21 17:11:20|8316.2|8315.3|8316.3|8315.4|8316.4|8315.5|8316.1|8315.2|10
1650561090000|2022-04-21 17:11:30|8316.4|8315.5|8316.4|8315.5|8316.4|8315.5|8316.2|8315.3|12
1650561100000|2022-04-21 17:11:40|8316.5|8315.6|8316|8315.1|8316.5|8315.6|8316|8315.1|11
1650561110000|2022-04-21 17:11:50|8316.1|8315.2|8316.3|8315.4|8316.3|8315.4|8316|8315.1|9
1650561120000|2022-04-21 17:12:00|8316.2|8315.3|8316.3|8315.4|8316.4|8315.5|8316.2|8315.3|6
1650561130000|2022-04-21 17:12:10|8316.4|8315.5|8316.2|8315.3|8316.4|8315.5|8316.2|8315.3|5
1650561140000|2022-04-21 17:12:20|8316.3|8315.4|8316.4|8315.5|8316.5|8315.6|8316.3|8315.4|4
1650561150000|2022-04-21 17:12:30|8316.3|8315.4|8316.5|8315.6|8316.5|8315.6|8316.3|8315.4|3
1650561160000|2022-04-21 17:12:40|8316.4|8315.5|8316.3|8315.4|8316.5|8315.6|8316.1|8315.2|11
1650561170000|2022-04-21 17:12:50|8316.2|8315.3|8316.3|8315.4|8316.3|8315.4|8316.2|8315.3|4
1650561180000|2022-04-21 17:13:00|8316.2|8315.3|8316.4|8315.5|8316.4|8315.5|8316.2|8315.3|7
1650561190000|2022-04-21 17:13:10|8316.5|8315.6|8316.7|8315.8|8316.9|8316|8316.4|8315.5|11
1650561200000|2022-04-21 17:13:20|8316.8|8315.9|8316.6|8315.7|8316.9|8316|8316.4|8315.5|18
1650561210000|2022-04-21 17:13:30|8316.5|8315.6|8316.3|8315.4|8316.5|8315.6|8316.2|8315.3|9
1650561220000|2022-04-21 17:13:40|8316.4|8315.5|8316.3|8315.4|8316.5|8315.6|8316.3|8315.4|8
1650561230000|2022-04-21 17:13:50|8316.2|8315.3|8315.9|8315|8316.2|8315.3|8315.9|8315|4
1650561240000|2022-04-21 17:14:00|8316.2|8314.7|8316.4|8315.5|8316.4|8315.5|8316|8314.7|11
1650561250000|2022-04-21 17:14:10|8316.3|8315.4|8316.4|8315.5|8316.7|8315.5|8316.3|8315.2|4
1650561260000|2022-04-21 17:14:20|8316.3|8315.4|8316.4|8315.5|8316.4|8315.5|8316.3|8315.4|4
1650561270000|2022-04-21 17:14:30|8316.3|8315.4|8316.8|8315.9|8316.9|8316|8316.3|8315.4|8
1650561280000|2022-04-21 17:14:40|8316.7|8315.8|8316.9|8316|8317.2|8316.2|8316.7|8315.7|14
1650561290000|2022-04-21 17:14:50|8317|8316.1|8317.4|8316.5|8317.7|8316.6|8317|8316.1|14
1650561300000|2022-04-21 17:15:00|8317.3|8316.4|8317.7|8316.8|8317.8|8316.9|8317.2|8316.3|15
1650561310000|2022-04-21 17:15:10|8317.6|8316.7|8317.7|8316.8|8317.8|8316.9|8317.5|8316.6|15
1650561320000|2022-04-21 17:15:20|8317.6|8316.7|8317.4|8316.5|8317.7|8316.8|8317.3|8316.4|11
1650561330000|2022-04-21 17:15:30|8317.5|8316.6|8317.3|8316.4|8317.5|8316.6|8317.2|8316.3|10
1650561340000|2022-04-21 17:15:40|8317.4|8316.5|8317|8316.1|8317.5|8316.6|8317|8316.1|10
1650561350000|2022-04-21 17:15:50|8316.9|8316|8316.5|8315.6|8317|8316.1|8316.5|8315.6|9
1650561360000|2022-04-21 17:16:00|8316.6|8315.7|8316.3|8315.4|8316.6|8315.7|8316.2|8315.3|12
1650561370000|2022-04-21 17:16:10|8316.2|8315.3|8316.3|8315.4|8316.4|8315.5|8316.2|8315.3|5
1650561380000|2022-04-21 17:16:20|8316.4|8315.5|8317.4|8316.5|8317.4|8316.5|8316.4|8315.5|19
1650561390000|2022-04-21 17:16:30|8317.3|8316.4|8317.2|8316.3|8317.4|8316.5|8317.1|8316.2|7
1650561400000|2022-04-21 17:16:40|8317.3|8316.4|8316.9|8316|8317.3|8316.4|8316.7|8315.8|12
1650561410000|2022-04-21 17:16:50|8317|8316.1|8317.1|8316.2|8317.1|8316.2|8316.6|8315.7|11
1650561420000|2022-04-21 17:17:00|8317.4|8316.5|8317.5|8316.6|8317.5|8316.6|8317.3|8316.4|8
1650561430000|2022-04-21 17:17:10|8317.7|8316.2|8318|8316.5|8318.2|8316.9|8317.4|8316.2|24
1650561440000|2022-04-21 17:17:20|8317.6|8316.7|8317.3|8316.4|8317.8|8316.7|8316.9|8315.8|25
1650561450000|2022-04-21 17:17:30|8317.4|8316.5|8317.3|8316.4|8317.7|8316.6|8316.8|8315.9|27
1650561460000|2022-04-21 17:17:40|8317.4|8316.5|8318|8316.5|8318|8316.8|8317.2|8316|29
1650561470000|2022-04-21 17:17:50|8317.7|8316.8|8318.4|8317.5|8318.8|8317.6|8317.7|8316.5|31
1650561480000|2022-04-21 17:18:00|8318.8|8317.3|8318.4|8317.5|8318.8|8317.7|8318.2|8317|28
1650561490000|2022-04-21 17:18:10|8318.3|8317.4|8318|8317.1|8318.4|8317.4|8317.7|8316.6|26
1650561500000|2022-04-21 17:18:20|8318.2|8317.3|8318.1|8316.6|8318.6|8317.5|8317.7|8316.5|23
1650561510000|2022-04-21 17:18:30|8318.2|8316.7|8317.8|8316.9|8318.4|8317.2|8317.8|8316.7|18
1650561520000|2022-04-21 17:18:40|8317.5|8316.6|8318.7|8317.2|8318.7|8317.5|8317.4|8316.1|21
1650561530000|2022-04-21 17:18:50|8318.8|8317.3|8318.5|8317|8318.8|8317.7|8318.2|8317|16
1650561540000|2022-04-21 17:19:00|8318.6|8317.1|8318.6|8317.1|8318.7|8317.3|8318.1|8316.9|15
1650561550000|2022-04-21 17:19:10|8318.2|8317.3|8318.1|8316.6|8318.7|8317.5|8317.8|8316.6|24
1650561560000|2022-04-21 17:19:20|8318.2|8316.7|8318.2|8317.3|8318.4|8317.3|8317.8|8316.5|15
1650561570000|2022-04-21 17:19:30|8318.1|8317.2|8318.5|8317|8318.6|8317.6|8318.1|8316.9|18
1650561580000|2022-04-21 17:19:40|8318.3|8317.4|8317.7|8316.8|8318.3|8317.4|8317.7|8316.5|21
1650561590000|2022-04-21 17:19:50|8317.6|8316.7|8318.3|8316.8|8318.3|8317.1|8317.6|8316.7|13
1650561600000|2022-04-21 17:20:00|8318.1|8317.2|8318.1|8317.2|8318.5|8317.2|8318|8316.8|11
1650561610000|2022-04-21 17:20:10|8318|8317.1|8318.1|8317.2|8318.1|8317.2|8318|8317.1|6
1650561620000|2022-04-21 17:20:20|8317.8|8316.9|8318.5|8317.6|8318.8|8317.6|8317.8|8316.9|15
1650561630000|2022-04-21 17:20:30|8318.6|8317.7|8318.2|8317.3|8318.7|8317.7|8318.1|8316.8|20
1650561640000|2022-04-21 17:20:40|8318.6|8317.1|8319.5|8318|8319.5|8318.3|8318.2|8316.9|20
1650561650000|2022-04-21 17:20:50|8319.8|8318.9|8321|8319.5|8321|8319.8|8319.6|8318.5|21
1650561660000|2022-04-21 17:21:00|8320.7|8319.8|8320.3|8319.4|8321|8319.8|8320.1|8318.9|18
1650561670000|2022-04-21 17:21:10|8320.4|8319.5|8320|8319.1|8320.5|8319.6|8319.7|8318.8|18
1650561680000|2022-04-21 17:21:20|8319.8|8318.9|8321.2|8319.7|8321.2|8320|8319.8|8318.6|26
1650561690000|2022-04-21 17:21:30|8321|8320.1|8320.9|8320|8321.1|8320.2|8320.7|8319.4|14
1650561700000|2022-04-21 17:21:40|8321|8320.1|8320.4|8319.5|8321|8320.1|8320.1|8319.2|21
1650561710000|2022-04-21 17:21:50|8320.3|8319.4|8320.6|8319.7|8321|8320|8320.3|8319.2|26
1650561720000|2022-04-21 17:22:00|8320.4|8319.5|8320.6|8319.7|8320.8|8319.7|8320.2|8319.3|19
1650561730000|2022-04-21 17:22:10|8320.5|8319.6|8320.2|8319.3|8320.6|8319.7|8319.8|8318.5|22
1650561740000|2022-04-21 17:22:20|8320.1|8319.2|8320|8319.1|8320.3|8319.3|8319.9|8318.8|18
1650561750000|2022-04-21 17:22:30|8320.1|8319.2|8319.8|8318.9|8320.4|8319.2|8319.8|8318.7|10
1650561760000|2022-04-21 17:22:40|8319.9|8319|8319.1|8318.2|8320|8319.1|8318.9|8317.7|18
1650561770000|2022-04-21 17:22:50|8318.9|8318|8318.9|8318|8319.4|8318.2|8318.7|8317.8|20
1650561780000|2022-04-21 17:23:00|8318.8|8317.9|8318.6|8317.7|8318.9|8318|8318.3|8317.2|25
1650561790000|2022-04-21 17:23:10|8319|8317.5|8319.2|8318.3|8319.8|8318.6|8318.6|8317.5|22
1650561800000|2022-04-21 17:23:20|8319.3|8318.4|8319.6|8318.1|8319.8|8318.9|8319.2|8318.1|20
1650561810000|2022-04-21 17:23:30|8319.7|8318.2|8319.6|8318.7|8319.9|8318.7|8319.1|8318|16
1650561820000|2022-04-21 17:23:40|8319.8|8318.9|8320.3|8318.8|8320.4|8319.4|8319.8|8318.8|20
1650561830000|2022-04-21 17:23:50|8320.1|8319.2|8320.1|8319.2|8320.2|8319.3|8320|8319.1|11
1650561840000|2022-04-21 17:24:00|8320.2|8319.3|8320.2|8319.3|8320.2|8319.3|8320|8319.1|12
1650561850000|2022-04-21 17:24:10|8320.1|8319.2|8320|8319.1|8320.2|8319.3|8319.9|8319|7
1650561860000|2022-04-21 17:24:20|8319.9|8319|8319.9|8319|8320.2|8319.3|8319.9|8319|12
1650561870000|2022-04-21 17:24:30|8319.8|8318.9|8320.1|8318.6|8320.2|8319.1|8319.8|8318.6|18
1650561880000|2022-04-21 17:24:40|8319.9|8319|8319.8|8318.9|8320.1|8319|8319.7|8318.6|7
1650561890000|2022-04-21 17:24:50|8319.9|8319|8320.4|8318.9|8320.4|8319.1|8319.9|8318.9|3
1650561900000|2022-04-21 17:25:00|8320|8319.1|8319.9|8319|8320.3|8319.4|8319.8|8318.9|23
1650561910000|2022-04-21 17:25:10|8319.8|8318.9|8319.8|8318.9|8319.9|8319|8319.8|8318.9|7
1650561920000|2022-04-21 17:25:20|8319.9|8319|8320|8319.1|8320.1|8319.2|8319.9|8319|4
1650561930000|2022-04-21 17:25:30|8320.2|8319.3|8320.5|8319.6|8320.5|8319.6|8320.2|8319.3|12
1650561940000|2022-04-21 17:25:40|8320.4|8319.5|8320.6|8319.7|8320.6|8319.7|8320.3|8319.4|11
1650561950000|2022-04-21 17:25:50|8320.5|8319.6|8320.5|8319.6|8320.6|8319.7|8320.4|8319.5|7
1650561960000|2022-04-21 17:26:00|8320.6|8319.7|8320.5|8319.6|8320.8|8319.9|8320.4|8319.3|11
1650561970000|2022-04-21 17:26:10|8320.4|8319.5|8320.2|8319.3|8320.4|8319.5|8320.2|8319.3|11
1650561980000|2022-04-21 17:26:20|8320.3|8319.4|8320.5|8319.6|8320.7|8319.8|8320.3|8319.4|9
1650561990000|2022-04-21 17:26:30|8320.3|8319.4|8320.5|8319.6|8320.7|8319.8|8320.3|8319.4|8
1650562000000|2022-04-21 17:26:40|8320.4|8319.5|8320.5|8319.6|8320.6|8319.7|8320.3|8319.4|11
1650562010000|2022-04-21 17:26:50|8320.3|8319.4|8321.2|8320.3|8321.3|8320.4|8320.3|8319.4|17
1650562020000|2022-04-21 17:27:00|8321.1|8320.2|8320.9|8320|8321.2|8320.2|8320.7|8319.7|15
1650562030000|2022-04-21 17:27:10|8320.8|8319.9|8320.4|8319.5|8320.9|8320|8320.4|8319.5|14
1650562040000|2022-04-21 17:27:20|8320.6|8319.7|8320.4|8319.5|8320.8|8319.9|8320.4|8319.5|14
1650562050000|2022-04-21 17:27:30|8320.5|8319.6|8320.6|8319.7|8320.6|8319.7|8320.4|8319.5|10
1650562060000|2022-04-21 17:27:40|8320.5|8319.6|8320.8|8319.9|8320.8|8319.9|8320.5|8319.6|6
1650562070000|2022-04-21 17:27:50|8320.7|8319.8|8321.4|8320.5|8321.4|8320.5|8320.7|8319.8|8
1650562080000|2022-04-21 17:28:00|8321.5|8320.6|8321.2|8320.3|8321.7|8320.8|8321.2|8320.3|17
1650562090000|2022-04-21 17:28:10|8321.3|8320.4|8321.3|8320.4|8321.4|8320.5|8321.2|8320.3|7
1650562100000|2022-04-21 17:28:20|8321.4|8320.5|8321.6|8320.7|8321.7|8320.8|8321.4|8320.5|12
1650562110000|2022-04-21 17:28:30|8321.7|8320.8|8321.9|8321|8321.9|8321|8321.6|8320.7|7
1650562120000|2022-04-21 17:28:40|8321.8|8320.9|8321.3|8320.4|8321.8|8320.9|8321.3|8320.4|14
1650562130000|2022-04-21 17:28:50|8321.4|8320.5|8321.6|8320.7|8321.7|8320.8|8321.3|8320.4|15
1650562140000|2022-04-21 17:29:00|8321.5|8320.6|8321.7|8320.8|8322|8321.1|8321.5|8320.6|16
1650562150000|2022-04-21 17:29:10|8321.9|8321|8321.7|8320.8|8322|8321.1|8321.6|8320.7|13
1650562160000|2022-04-21 17:29:20|8321.8|8320.9|8321.7|8320.8|8321.8|8320.9|8321.6|8320.7|10
1650562170000|2022-04-21 17:29:30|8321.6|8320.7|8321.8|8320.9|8321.8|8320.9|8321.5|8320.6|9
1650562180000|2022-04-21 17:29:40|8321.7|8320.8|8321.8|8320.9|8321.9|8321|8321.7|8320.8|8
1650562190000|2022-04-21 17:29:50|8321.9|8321|8321.8|8320.9|8321.9|8321|8321.6|8320.7|13
1650562200000|2022-04-21 17:30:00|8321.9|8321|8322|8321.1|8322|8321.1|8321.8|8320.9|14
1650562210000|2022-04-21 17:30:10|8322.1|8321.2|8322.4|8321.5|8322.5|8321.6|8322.1|8321.2|15
1650562220000|2022-04-21 17:30:20|8322.3|8321.4|8322|8321.1|8322.4|8321.5|8321.9|8321|11
1650562230000|2022-04-21 17:30:30|8322.1|8321.2|8322.2|8321.3|8322.3|8321.4|8322|8321.1|9
1650562240000|2022-04-21 17:30:40|8322.3|8321.4|8322.9|8322|8323.1|8322.2|8322.1|8321.2|17
1650562250000|2022-04-21 17:30:50|8322.8|8321.9|8322.6|8321.7|8322.9|8322|8322.5|8321.6|6
1650562260000|2022-04-21 17:31:00|8322.8|8321.9|8322.5|8321.6|8322.8|8321.9|8322.4|8321.5|10
1650562270000|2022-04-21 17:31:10|8322.6|8321.7|8322.5|8321.6|8322.6|8321.7|8322.4|8321.5|7
1650562280000|2022-04-21 17:31:20|8322.4|8321.5|8321.7|8320.8|8322.4|8321.5|8321.5|8320.5|19
1650562290000|2022-04-21 17:31:30|8321.8|8320.9|8322.5|8321.6|8322.5|8321.6|8321.8|8320.9|15
1650562300000|2022-04-21 17:31:40|8322.4|8321.5|8323|8322.1|8323|8322.1|8322.4|8321.5|8
1650562310000|2022-04-21 17:31:50|8323.1|8322.2|8323.3|8322.4|8323.6|8322.7|8323|8322.1|15
1650562320000|2022-04-21 17:32:00|8323.5|8322.6|8323.5|8322.6|8324.1|8323|8323|8322.1|19
1650562330000|2022-04-21 17:32:10|8323.9|8322.4|8323.5|8322.6|8323.9|8322.8|8323.4|8322.4|15
1650562340000|2022-04-21 17:32:20|8323.3|8322.4|8323.9|8323|8324|8323.1|8323.2|8322.3|8
1650562350000|2022-04-21 17:32:30|8323.8|8322.9|8323.3|8322.4|8323.8|8322.9|8323.3|8322.4|11
1650562360000|2022-04-21 17:32:40|8323.2|8322.3|8322.8|8321.9|8323.2|8322.3|8322.8|8321.9|12
1650562370000|2022-04-21 17:32:50|8322.9|8322|8323.1|8322.2|8323.1|8322.2|8322.8|8321.9|7
1650562380000|2022-04-21 17:33:00|8323.5|8322|8323.3|8322.4|8323.5|8322.4|8322.7|8321.8|19
1650562390000|2022-04-21 17:33:10|8323.2|8322.3|8323.6|8322.7|8323.6|8322.7|8323.1|8322.2|16
1650562400000|2022-04-21 17:33:20|8323.7|8322.8|8323.8|8322.9|8324.2|8323.3|8323.6|8322.4|18
1650562410000|2022-04-21 17:33:30|8323.9|8323|8324|8323.1|8324.1|8323.2|8323.8|8322.9|16
1650562420000|2022-04-21 17:33:40|8324.1|8323.2|8324.3|8322.8|8324.3|8323.2|8324|8322.8|3
1650562430000|2022-04-21 17:33:50|8324.1|8323.2|8323.9|8323|8324.1|8323.2|8323.9|8323|9
1650562440000|2022-04-21 17:34:00|8324|8323.1|8324|8323.1|8324|8323.1|8323.8|8322.9|11
1650562450000|2022-04-21 17:34:10|8323.9|8323|8323.6|8322.7|8324.1|8323.2|8323.4|8322.5|19
1650562460000|2022-04-21 17:34:20|8323.9|8322.4|8322.7|8321.8|8323.9|8322.5|8322.4|8321.5|13
1650562470000|2022-04-21 17:34:30|8323|8321.5|8322.5|8321.6|8323.1|8321.6|8322.4|8321.3|11
1650562480000|2022-04-21 17:34:40|8322.6|8321.7|8323|8322.1|8323.1|8322.2|8322.6|8321.7|11
1650562490000|2022-04-21 17:34:50|8323.1|8322.2|8323.3|8322.4|8323.3|8322.4|8323|8322.1|6
1650562500000|2022-04-21 17:35:00|8323.2|8322.3|8322.9|8322|8323.3|8322.4|8322.9|8322|12
1650562510000|2022-04-21 17:35:10|8322.8|8321.9|8322.8|8321.9|8322.9|8322|8322.7|8321.8|9
1650562520000|2022-04-21 17:35:20|8322.7|8321.8|8321.5|8320.6|8322.8|8321.9|8321.5|8320.6|18
1650562530000|2022-04-21 17:35:30|8321.2|8320.3|8321.6|8320.7|8321.8|8320.8|8321.2|8320.3|15
1650562540000|2022-04-21 17:35:40|8321.7|8320.8|8321.7|8320.8|8321.9|8321|8321.3|8320.4|11
1650562550000|2022-04-21 17:35:50|8321.6|8320.7|8321.6|8320.7|8322|8320.8|8321.4|8320.3|15
1650562560000|2022-04-21 17:36:00|8321.2|8320.3|8321.9|8321|8322.2|8321.3|8321.2|8320.3|18
1650562570000|2022-04-21 17:36:10|8321.6|8320.7|8321.6|8320.7|8321.8|8320.9|8321.6|8320.7|10
1650562580000|2022-04-21 17:36:20|8321.7|8320.8|8322.1|8321.2|8322.1|8321.2|8321.7|8320.5|6
1650562590000|2022-04-21 17:36:30|8322.2|8321.3|8322.1|8321.2|8322.3|8321.3|8322|8320.8|11
1650562600000|2022-04-21 17:36:40|8322|8321.1|8322.3|8321.4|8322.4|8321.5|8322|8321.1|13
1650562610000|2022-04-21 17:36:50|8322.5|8321.6|8322.4|8321.5|8322.5|8321.6|8322.4|8321.5|10
1650562620000|2022-04-21 17:37:00|8322.3|8321.4|8322|8321.1|8322.5|8321.6|8321.8|8320.8|19
1650562630000|2022-04-21 17:37:10|8322.1|8321.2|8322.2|8321.3|8322.3|8321.4|8322.1|8321.2|8
1650562640000|2022-04-21 17:37:20|8321.9|8321|8321.9|8321|8322.5|8321.4|8321.9|8321|18
1650562650000|2022-04-21 17:37:30|8322|8321.1|8322.5|8321.6|8322.8|8321.6|8322|8321.1|10
1650562660000|2022-04-21 17:37:40|8322.7|8321.2|8322.6|8321.7|8322.7|8321.8|8322.4|8321.2|11
1650562670000|2022-04-21 17:37:50|8322.7|8321.8|8323.2|8321.7|8323.2|8322|8322.6|8321.6|18
1650562680000|2022-04-21 17:38:00|8322.9|8322|8323.1|8322.2|8323.1|8322.2|8322.9|8322|7
1650562690000|2022-04-21 17:38:10|8323.2|8322.3|8322.9|8322|8323.2|8322.3|8322.9|8322|10
1650562700000|2022-04-21 17:38:20|8323|8322.1|8322.9|8322|8323.1|8322.2|8322.5|8321.4|20
1650562710000|2022-04-21 17:38:30|8323.2|8321.7|8322.8|8321.9|8323.3|8322.1|8322.8|8321.7|6
1650562720000|2022-04-21 17:38:40|8322.9|8322|8322.4|8321.5|8323|8322.1|8322.4|8321.4|14
1650562730000|2022-04-21 17:38:50|8322.5|8321.6|8323.3|8322.4|8323.7|8322.6|8322.5|8321.6|24
1650562740000|2022-04-21 17:39:00|8323.7|8322.2|8323.4|8322.5|8323.8|8322.6|8323.1|8322.2|18
1650562750000|2022-04-21 17:39:10|8323.1|8322.2|8323.7|8322.8|8323.8|8322.9|8323.1|8322.1|16
1650562760000|2022-04-21 17:39:20|8323.6|8322.7|8323.6|8322.7|8324.1|8322.9|8323.5|8322.2|17
1650562770000|2022-04-21 17:39:30|8324|8322.5|8323.7|8322.8|8324|8322.8|8323.5|8322.2|12
1650562780000|2022-04-21 17:39:40|8323.6|8322.7|8323.6|8322.7|8323.7|8322.7|8323.1|8322.2|20
1650562790000|2022-04-21 17:39:50|8323.5|8322.6|8323.3|8322.4|8323.7|8322.6|8323.3|8322.2|18
1650562800000|2022-04-21 17:40:00|8323.2|8322.3|8322.7|8321.8|8323.6|8322.5|8322.7|8321.7|18
1650562810000|2022-04-21 17:40:10|8322.6|8321.7|8323.3|8322.4|8323.6|8322.6|8322.6|8321.4|20
1650562820000|2022-04-21 17:40:20|8323.2|8322.3|8323.7|8322.8|8324|8322.9|8323.1|8321.9|20
1650562830000|2022-04-21 17:40:30|8323.5|8322.6|8323.9|8323|8323.9|8323|8323.5|8322.4|11
1650562840000|2022-04-21 17:40:40|8324.2|8322.7|8323.6|8322.7|8324.2|8323.2|8323.6|8322.5|18
1650562850000|2022-04-21 17:40:50|8323.7|8322.8|8323.8|8322.9|8323.8|8322.9|8323.5|8322.6|15
1650562860000|2022-04-21 17:41:00|8324|8322.5|8323.3|8322.4|8324|8322.9|8323.2|8322.3|14
1650562870000|2022-04-21 17:41:10|8323.4|8322.5|8323|8322.1|8323.7|8322.8|8323|8322.1|13
1650562880000|2022-04-21 17:41:20|8323.2|8322.3|8323.9|8323|8324|8323.1|8323|8322.1|20
1650562890000|2022-04-21 17:41:30|8323.8|8322.9|8324.1|8323.2|8324.1|8323.2|8323.8|8322.9|9
1650562900000|2022-04-21 17:41:40|8324|8323.1|8323.9|8323|8324.2|8323.1|8323.9|8322.7|11
1650562910000|2022-04-21 17:41:50|8323.8|8322.9|8323.9|8323|8323.9|8323|8323.6|8322.7|13
1650562920000|2022-04-21 17:42:00|8323.8|8322.9|8324.5|8323.6|8324.6|8323.7|8323.8|8322.7|24
1650562930000|2022-04-21 17:42:10|8324.7|8323.8|8324.5|8323.6|8325|8324.1|8324.5|8323.6|14
1650562940000|2022-04-21 17:42:20|8324.4|8323.5|8324.5|8323.6|8325.2|8324.1|8324.4|8323.2|18
1650562950000|2022-04-21 17:42:30|8324.7|8323.8|8324.9|8324|8325.3|8324.2|8324.6|8323.6|20
1650562960000|2022-04-21 17:42:40|8324.6|8323.7|8324.2|8323.3|8324.6|8323.7|8323.9|8323|16
1650562970000|2022-04-21 17:42:50|8324.3|8323.4|8324|8322.5|8324.5|8323.4|8323.8|8322.5|12
1650562980000|2022-04-21 17:43:00|8323.7|8322.8|8323.3|8322.4|8323.8|8322.9|8323.2|8322|18
1650562990000|2022-04-21 17:43:10|8323.4|8322.5|8323|8322.1|8323.6|8322.6|8323|8322.1|18
1650563000000|2022-04-21 17:43:20|8323.1|8322.2|8323.5|8322.6|8323.6|8322.7|8323.1|8322.2|11
1650563010000|2022-04-21 17:43:30|8323.4|8322.5|8323.6|8322.7|8323.7|8322.8|8323.3|8322.4|10
1650563020000|2022-04-21 17:43:40|8323.3|8322.4|8323.4|8322.5|8323.5|8322.6|8323.3|8322.4|11
1650563030000|2022-04-21 17:43:50|8323.3|8322.4|8323.4|8322.5|8323.7|8322.8|8323.3|8322.1|10
1650563040000|2022-04-21 17:44:00|8323.7|8322.2|8323.5|8322.6|8324|8322.8|8323.5|8322.2|17
1650563050000|2022-04-21 17:44:10|8323.7|8322.8|8323.7|8322.8|8324|8322.8|8323.5|8322.3|12
1650563060000|2022-04-21 17:44:20|8323.6|8322.7|8323.5|8322.6|8323.9|8322.9|8323.5|8322.3|15
1650563070000|2022-04-21 17:44:30|8323.6|8322.7|8323.2|8322.3|8323.6|8322.7|8323.2|8322.1|10
1650563080000|2022-04-21 17:44:40|8323.1|8322.2|8323.2|8322.3|8323.3|8322.4|8322.9|8322|10
1650563090000|2022-04-21 17:44:50|8323.3|8322.4|8323.6|8322.7|8323.6|8322.7|8323.3|8322.1|7
1650563100000|2022-04-21 17:45:00|8323.7|8322.8|8323.8|8322.9|8323.8|8322.9|8323.5|8322.6|15
1650563110000|2022-04-21 17:45:10|8323.7|8322.8|8323.8|8322.3|8323.8|8322.9|8323.4|8322.3|18
1650563120000|2022-04-21 17:45:20|8323.6|8322.7|8323.9|8323|8323.9|8323|8323.3|8322.3|19
1650563130000|2022-04-21 17:45:30|8324|8323.1|8323.8|8322.9|8324.2|8323.1|8323.7|8322.6|18
1650563140000|2022-04-21 17:45:40|8323.9|8323|8323.9|8323|8324|8323.1|8323.8|8322.9|5
1650563150000|2022-04-21 17:45:50|8324|8323.1|8323.8|8322.9|8324|8323.1|8323.7|8322.8|5
1650563160000|2022-04-21 17:46:00|8323.6|8322.7|8323.1|8322.2|8323.6|8322.7|8323.1|8322.2|13
1650563170000|2022-04-21 17:46:10|8323|8322.1|8322.4|8321.5|8323.1|8322.2|8322.4|8321.2|19
1650563180000|2022-04-21 17:46:20|8322.5|8321.6|8322.6|8321.7|8322.9|8322|8322.4|8321.5|11
1650563190000|2022-04-21 17:46:30|8322.7|8321.8|8322.5|8321.6|8322.7|8321.8|8322.2|8321.3|11
1650563200000|2022-04-21 17:46:40|8322.4|8321.5|8322.8|8321.9|8323|8322.1|8322.4|8321.5|10
1650563210000|2022-04-21 17:46:50|8322.7|8321.8|8322.2|8321.3|8322.9|8322|8322.2|8321.3|10
1650563220000|2022-04-21 17:47:00|8322.5|8321.6|8322.1|8321.2|8322.5|8321.6|8322.1|8321.2|13
1650563230000|2022-04-21 17:47:10|8322.2|8321.3|8322|8321.1|8322.3|8321.4|8321.9|8320.8|12
1650563240000|2022-04-21 17:47:20|8322.1|8321.2|8322|8321.1|8322.1|8321.2|8321.8|8320.9|12
1650563250000|2022-04-21 17:47:30|8322.1|8321.2|8321.9|8320.4|8322.1|8321.2|8321.3|8320.4|17
1650563260000|2022-04-21 17:47:40|8321.7|8320.8|8321.4|8320.5|8322|8320.9|8321.4|8320.5|12
1650563270000|2022-04-21 17:47:50|8321.3|8320.4|8321.4|8320.5|8321.4|8320.5|8321.2|8320.3|8
1650563280000|2022-04-21 17:48:00|8321.2|8320.3|8321.2|8320.3|8321.5|8320.6|8321.1|8320.2|18
1650563290000|2022-04-21 17:48:10|8321.1|8320.2|8321.1|8320.2|8321.2|8320.3|8320.9|8319.7|11
1650563300000|2022-04-21 17:48:20|8321.2|8320.3|8322.2|8320.7|8322.2|8321|8321|8319.9|22
1650563310000|2022-04-21 17:48:30|8322.1|8320.6|8321.8|8320.9|8322.1|8321.1|8321.8|8320.6|12
1650563320000|2022-04-21 17:48:40|8321.9|8321|8322.1|8321.2|8322.1|8321.2|8321.9|8321|5
1650563330000|2022-04-21 17:48:50|8322.4|8320.9|8322.8|8321.9|8322.9|8321.9|8322.2|8320.9|10
1650563340000|2022-04-21 17:49:00|8322.9|8322|8322.6|8321.7|8323.3|8322.2|8322.5|8321.2|17
1650563350000|2022-04-21 17:49:10|8322.7|8321.8|8323|8321.5|8323|8321.9|8322.6|8321.3|13
1650563360000|2022-04-21 17:49:20|8322.8|8321.9|8322.9|8322|8322.9|8322|8322.5|8321.3|15
1650563370000|2022-04-21 17:49:30|8322.8|8321.9|8323|8322.1|8323|8322.1|8322.7|8321.8|8
1650563380000|2022-04-21 17:49:40|8322.9|8322|8323.1|8322.2|8323.2|8322.2|8322.6|8321.7|11
1650563390000|2022-04-21 17:49:50|8323|8322.1|8322.9|8322|8323.1|8322.2|8322.9|8322|6
1650563400000|2022-04-21 17:50:00|8323|8322.1|8322.8|8321.9|8323.1|8322.2|8322.6|8321.7|18
1650563410000|2022-04-21 17:50:10|8322.7|8321.8|8322.5|8321.6|8322.7|8321.8|8322.5|8321.6|7
1650563420000|2022-04-21 17:50:20|8322.4|8321.5|8322.4|8321.5|8322.6|8321.7|8322.4|8321.5|9
1650563430000|2022-04-21 17:50:30|8322.3|8321.4|8322.2|8321.3|8322.4|8321.5|8322|8321.1|8
1650563440000|2022-04-21 17:50:40|8322.3|8321.4|8322.1|8321.2|8322.3|8321.4|8322|8321.1|12
1650563450000|2022-04-21 17:50:50|8322|8321.1|8321.9|8321|8322.1|8321.2|8321.9|8321|4
1650563460000|2022-04-21 17:51:00|8322|8321.1|8322.1|8321.2|8322.1|8321.2|8321.9|8321|14
1650563470000|2022-04-21 17:51:10|8322|8321.1|8322.2|8321.3|8322.5|8321.4|8322|8320.9|17
1650563480000|2022-04-21 17:51:20|8322.1|8321.2|8321.9|8321|8322.3|8321.4|8321.8|8320.9|10
1650563490000|2022-04-21 17:51:30|8321.8|8320.9|8321.6|8320.7|8321.8|8320.9|8321.5|8320.6|7
1650563500000|2022-04-21 17:51:40|8321.5|8320.6|8321.7|8320.8|8321.7|8320.8|8321.5|8320.6|7
1650563510000|2022-04-21 17:51:50|8321.9|8320.4|8321.8|8320.9|8322|8320.9|8321.4|8320.2|11
1650563520000|2022-04-21 17:52:00|8321.7|8320.8|8321.3|8320.4|8321.9|8321|8321.3|8320.4|13
1650563530000|2022-04-21 17:52:10|8321.2|8320.3|8321.3|8320.4|8321.6|8320.4|8321.2|8320.1|9
1650563540000|2022-04-21 17:52:20|8321.2|8320.3|8321.3|8320.4|8321.4|8320.4|8321.1|8319.9|5
1650563550000|2022-04-21 17:52:30|8321.5|8320|8321.3|8320.4|8321.5|8320.5|8321.2|8320|7
1650563560000|2022-04-21 17:52:40|8321.4|8320.5|8321.5|8320.6|8321.8|8320.7|8321.4|8320.3|7
1650563570000|2022-04-21 17:52:50|8321.6|8320.7|8321.3|8320.4|8321.6|8320.7|8321.1|8320.2|12
1650563580000|2022-04-21 17:53:00|8321.2|8320.3|8320.8|8319.9|8321.6|8320.5|8320.8|8319.9|7
1650563590000|2022-04-21 17:53:10|8320.6|8319.7|8321|8320.1|8321.2|8320.2|8320.5|8319.6|12
1650563600000|2022-04-21 17:53:20|8320.9|8320|8321.1|8320.2|8321.2|8320.3|8320.9|8320|6
1650563610000|2022-04-21 17:53:30|8321|8320.1|8321.5|8320.6|8321.6|8320.7|8321|8320.1|12
1650563620000|2022-04-21 17:53:40|8321.6|8320.7|8321.3|8320.4|8321.8|8320.7|8321.3|8320.2|8
1650563630000|2022-04-21 17:53:50|8321.4|8320.5|8321.5|8320.6|8321.7|8320.8|8321.4|8320.2|14
1650563640000|2022-04-21 17:54:00|8321.4|8320.5|8321.3|8320.4|8321.6|8320.5|8321|8320.1|15
1650563650000|2022-04-21 17:54:10|8321.2|8320.3|8321.5|8320|8321.6|8320.3|8321.1|8319.8|11
1650563660000|2022-04-21 17:54:20|8321.4|8319.9|8321.3|8320.4|8321.5|8320.4|8321|8319.9|9
1650563670000|2022-04-21 17:54:30|8321.4|8320.5|8321.8|8320.3|8321.8|8320.6|8321.3|8320.2|12
1650563680000|2022-04-21 17:54:40|8321.4|8320.5|8321.6|8320.7|8321.8|8320.7|8321.4|8320.2|10
1650563690000|2022-04-21 17:54:50|8321.5|8320.6|8321.2|8320.3|8321.6|8320.7|8321.2|8320|14
1650563700000|2022-04-21 17:55:00|8321.3|8320.4|8321.4|8319.9|8321.4|8320.5|8321|8319.8|12
1650563710000|2022-04-21 17:55:10|8321.1|8320.2|8321.5|8320.6|8321.5|8320.6|8321|8320.1|13
1650563720000|2022-04-21 17:55:20|8321.8|8320.9|8322.1|8321.2|8322.1|8321.2|8321.7|8320.4|13
1650563730000|2022-04-21 17:55:30|8322|8321.1|8322.1|8321.2|8322.1|8321.2|8322|8321.1|8
1650563740000|2022-04-21 17:55:40|8322|8321.1|8322.1|8321.2|8322.4|8321.5|8321.9|8321|13
1650563750000|2022-04-21 17:55:50|8322.2|8321.3|8321.7|8320.8|8322.2|8321.3|8321.6|8320.5|13
1650563760000|2022-04-21 17:56:00|8321.6|8320.7|8321.5|8320.6|8321.8|8320.9|8321.4|8320.5|20
1650563770000|2022-04-21 17:56:10|8321.6|8320.7|8322.4|8321.5|8322.4|8321.5|8321.5|8320.6|15
1650563780000|2022-04-21 17:56:20|8322.5|8321.6|8322.5|8321.6|8322.6|8321.7|8322.2|8321.3|17
1650563790000|2022-04-21 17:56:30|8322.4|8321.5|8322.5|8321.6|8322.8|8321.8|8322.3|8321.2|19
1650563800000|2022-04-21 17:56:40|8322.4|8321.5|8322.1|8321.2|8322.8|8321.5|8322.1|8321.2|12
1650563810000|2022-04-21 17:56:50|8322.5|8321|8322.5|8321|8322.7|8321.5|8322.2|8320.9|11
1650563820000|2022-04-21 17:57:00|8322.4|8320.9|8322|8321.1|8322.4|8321.3|8321.9|8320.6|17
1650563830000|2022-04-21 17:57:10|8322.1|8321.2|8321.6|8320.7|8322.3|8321.2|8321.6|8320.5|18
1650563840000|2022-04-21 17:57:20|8321.7|8320.8|8322.1|8321.2|8322.1|8321.2|8321.7|8320.8|11
1650563850000|2022-04-21 17:57:30|8322|8321.1|8321.9|8321|8322|8321.1|8321.9|8321|4
1650563860000|2022-04-21 17:57:40|8322|8321.1|8321.7|8320.2|8322|8321.1|8321.4|8320.2|11
1650563870000|2022-04-21 17:57:50|8321.6|8320.7|8321.4|8320.5|8322.4|8321.1|8321.4|8320.3|21
1650563880000|2022-04-21 17:58:00|8321.5|8320.6|8321.3|8320.4|8321.7|8320.6|8321.2|8320|19
1650563890000|2022-04-21 17:58:10|8321.4|8320.5|8321.5|8320.6|8321.5|8320.6|8321.2|8320.3|10
1650563900000|2022-04-21 17:58:20|8321.4|8320.5|8321.3|8320.4|8321.5|8320.6|8321.3|8320.4|17
1650563910000|2022-04-21 17:58:30|8321.2|8320.3|8321.2|8320.3|8321.4|8320.5|8321.2|8320.3|6
1650563920000|2022-04-21 17:58:40|8321.1|8320.2|8322|8321.1|8322.2|8321.2|8321|8320.1|21
1650563930000|2022-04-21 17:58:50|8322.1|8321.2|8322.6|8321.1|8322.6|8321.6|8322.1|8321.1|11
1650563940000|2022-04-21 17:59:00|8322.3|8321.4|8321.9|8321|8322.4|8321.5|8321.9|8321|14
1650563950000|2022-04-21 17:59:10|8322|8321.1|8321.6|8320.1|8322.1|8321.2|8321.3|8320.1|12
1650563960000|2022-04-21 17:59:20|8321.7|8320.2|8321.2|8320.3|8321.7|8320.7|8321|8320.1|18
1650563970000|2022-04-21 17:59:30|8321.1|8320.2|8321.4|8320.5|8321.7|8320.6|8321.1|8320.2|17
1650563980000|2022-04-21 17:59:40|8321.3|8320.4|8321.6|8320.1|8321.7|8320.8|8321.1|8320|13
1650563990000|2022-04-21 17:59:50|8321.7|8320.2|8321.3|8320.4|8322|8320.8|8321.2|8320.2|19
1650564000000|2022-04-21 18:00:00|8321.2|8320.3|8320.3|8319.4|8321.4|8320.4|8320.2|8319.1|15
1650564010000|2022-04-21 18:00:10|8320.2|8319.3|8321.3|8320.4|8321.7|8320.8|8320.2|8319.3|24
1650564020000|2022-04-21 18:00:20|8321.4|8320.5|8320.9|8320|8321.5|8320.5|8320.9|8320|15
1650564030000|2022-04-21 18:00:30|8321|8320.1|8321.6|8320.7|8321.6|8320.7|8321|8320.1|19
1650564040000|2022-04-21 18:00:40|8321.7|8320.8|8321.5|8320.6|8321.7|8320.8|8321.2|8319.9|21
1650564050000|2022-04-21 18:00:50|8322.1|8321.2|8322|8321.1|8322.5|8321.4|8321.9|8321|18
1650564060000|2022-04-21 18:01:00|8322.2|8320.7|8321.7|8320.8|8322.2|8321|8321.6|8320.7|8
1650564070000|2022-04-21 18:01:10|8321.8|8320.9|8322.2|8321.3|8322.6|8321.4|8321.7|8320.7|20
1650564080000|2022-04-21 18:01:20|8322.3|8321.4|8322.1|8321.2|8322.5|8321.5|8322|8321|19
1650564090000|2022-04-21 18:01:30|8322.2|8321.3|8322|8321.1|8322.3|8321.4|8321.9|8321|20
1650564100000|2022-04-21 18:01:40|8322.1|8321.2|8321.6|8320.7|8322.1|8321.2|8321.5|8320.5|13
1650564110000|2022-04-21 18:01:50|8321.5|8320.6|8321.8|8320.9|8321.8|8320.9|8321.3|8320.4|13
1650564120000|2022-04-21 18:02:00|8321.9|8321|8321.5|8320.6|8321.9|8321|8321.3|8320.4|18
1650564130000|2022-04-21 18:02:10|8321.7|8320.8|8321.7|8320.8|8321.9|8320.8|8321.5|8320.4|11
1650564140000|2022-04-21 18:02:20|8321.6|8320.7|8321.9|8321|8322.2|8321|8321.6|8320.7|13
1650564150000|2022-04-21 18:02:30|8322|8321.1|8322.1|8321.2|8322.3|8321.4|8322|8321.1|5
1650564160000|2022-04-21 18:02:40|8322.2|8321.3|8323.1|8322.2|8323.1|8322.2|8322.1|8321.2|8
1650564170000|2022-04-21 18:02:50|8323|8322.1|8323.1|8322.2|8323.3|8322.4|8322.8|8321.9|10
1650564180000|2022-04-21 18:03:00|8323.2|8322.3|8322.8|8321.9|8323.4|8322.3|8322.8|8321.9|12
1650564190000|2022-04-21 18:03:10|8322.9|8322|8323|8322.1|8323.1|8322.2|8322.8|8321.9|12
1650564200000|2022-04-21 18:03:20|8322.9|8322|8323.2|8321.7|8323.2|8322.3|8322.9|8321.7|14
1650564210000|2022-04-21 18:03:30|8322.9|8322|8322.6|8321.7|8323|8322.1|8322.5|8321.6|10
1650564220000|2022-04-21 18:03:40|8322.7|8321.8|8323.3|8322.4|8323.3|8322.4|8322.7|8321.8|11
1650564230000|2022-04-21 18:03:50|8323.2|8322.3|8323.3|8322.4|8323.4|8322.5|8323.1|8322.2|8
1650564240000|2022-04-21 18:04:00|8323.8|8322.9|8323.8|8322.9|8323.9|8323|8323.6|8322.7|11
1650564250000|2022-04-21 18:04:10|8323.9|8323|8323.5|8322.6|8324|8323.1|8323.5|8322.5|12
1650564260000|2022-04-21 18:04:20|8323.7|8322.8|8323.3|8322.4|8324.1|8322.9|8323.2|8322|17
1650564270000|2022-04-21 18:04:30|8323.2|8322.3|8323.2|8322.3|8323.4|8322.4|8323.1|8321.9|10
1650564280000|2022-04-21 18:04:40|8323|8322.1|8323|8322.1|8323.3|8322.2|8322.8|8321.7|19
1650564290000|2022-04-21 18:04:50|8322.9|8322|8322.9|8322|8323.1|8322.1|8322.7|8321.5|13
1650564300000|2022-04-21 18:05:00|8323|8322.1|8322.8|8321.9|8323.3|8322.1|8322.7|8321.8|10
1650564310000|2022-04-21 18:05:10|8322.9|8322|8323.1|8321.6|8323.1|8322.2|8322.7|8321.6|14
1650564320000|2022-04-21 18:05:20|8322.8|8321.9|8322.7|8321.8|8322.9|8322|8322.6|8321.7|8
1650564330000|2022-04-21 18:05:30|8322.6|8321.7|8322.5|8321.6|8323|8322.1|8322.5|8321.6|10
1650564340000|2022-04-21 18:05:40|8322.6|8321.7|8322.9|8322|8323|8322.1|8322.6|8321.3|12
1650564350000|2022-04-21 18:05:50|8322.8|8321.9|8323.4|8321.9|8323.4|8322.1|8322.7|8321.5|15
1650564360000|2022-04-21 18:06:00|8322.9|8322|8322.8|8321.9|8322.9|8322|8322.8|8321.9|6
1650564370000|2022-04-21 18:06:10|8322.7|8321.8|8323.1|8322.2|8323.2|8322.2|8322.7|8321.7|8
1650564380000|2022-04-21 18:06:20|8323.2|8322.3|8323.7|8322.8|8323.8|8322.9|8323.1|8321.9|18
1650564390000|2022-04-21 18:06:30|8323.6|8322.7|8323|8322.1|8323.6|8322.7|8322.9|8321.7|21
1650564400000|2022-04-21 18:06:40|8322.9|8322|8323|8322.1|8323.2|8322.3|8322.9|8322|13
1650564410000|2022-04-21 18:06:50|8322.9|8322|8322.7|8321.8|8323.2|8322.1|8322.7|8321.6|13
1650564420000|2022-04-21 18:07:00|8322.8|8321.9|8323.5|8322.6|8323.5|8322.6|8322.8|8321.9|12
1650564430000|2022-04-21 18:07:10|8323.8|8322.3|8323.8|8322.3|8324.1|8322.9|8323.5|8322.2|14
1650564440000|2022-04-21 18:07:20|8323.9|8322.4|8323.1|8322.2|8323.9|8322.6|8323.1|8322.1|13
1650564450000|2022-04-21 18:07:30|8322.9|8322|8323|8322.1|8323.1|8322.1|8322.7|8321.6|10
1650564460000|2022-04-21 18:07:40|8323.1|8322.2|8323.1|8322.2|8323.1|8322.2|8323|8322.1|3
1650564470000|2022-04-21 18:07:50|8323.2|8322.3|8323.1|8322.2|8323.2|8322.3|8323|8322.1|10
1650564480000|2022-04-21 18:08:00|8323.2|8322.3|8323.4|8322.5|8323.6|8322.7|8323.1|8322.1|14
1650564490000|2022-04-21 18:08:10|8323.2|8322.3|8323.5|8322.6|8323.6|8322.7|8323.2|8322|14
1650564500000|2022-04-21 18:08:20|8323.8|8322.3|8323.4|8322.5|8323.9|8322.7|8323.4|8322.3|10
1650564510000|2022-04-21 18:08:30|8323.5|8322.6|8323.4|8322.5|8323.5|8322.6|8323.3|8322.4|6
1650564520000|2022-04-21 18:08:40|8323.3|8322.4|8323.8|8322.3|8323.8|8322.6|8323.2|8322.1|15
1650564530000|2022-04-21 18:08:50|8323.5|8322.6|8323.4|8322.5|8323.9|8322.8|8323.4|8322.2|19
1650564540000|2022-04-21 18:09:00|8323.2|8322.3|8323.6|8322.7|8323.7|8322.8|8323.2|8322.3|15
1650564550000|2022-04-21 18:09:10|8323.5|8322.6|8323.6|8322.7|8324|8322.8|8323.3|8322.4|13
1650564560000|2022-04-21 18:09:20|8323.7|8322.8|8323.4|8322.5|8323.7|8322.8|8323.3|8322.4|8
1650564570000|2022-04-21 18:09:30|8323.5|8322.6|8323.9|8323|8324.2|8323|8323.5|8322.4|14
1650564580000|2022-04-21 18:09:40|8323.8|8322.9|8324.5|8323.6|8324.8|8323.9|8323.8|8322.9|20
1650564590000|2022-04-21 18:09:50|8324.4|8323.5|8324.5|8323.6|8324.8|8323.9|8324.4|8323.2|13
1650564600000|2022-04-21 18:10:00|8324.6|8323.7|8325|8324.1|8325.1|8324.1|8324.6|8323.4|18
1650564610000|2022-04-21 18:10:10|8325.1|8323.6|8324.4|8323.5|8325.1|8323.8|8324.3|8323.2|16
1650564620000|2022-04-21 18:10:20|8324.7|8323.2|8324.4|8323.5|8325|8324.1|8324.4|8323.2|13
1650564630000|2022-04-21 18:10:30|8324.5|8323.6|8324.3|8323.4|8324.5|8323.6|8324.3|8323.4|5
1650564640000|2022-04-21 18:10:40|8324.6|8323.1|8324.4|8323.5|8324.9|8323.8|8324.3|8323.1|18
1650564650000|2022-04-21 18:10:50|8324.6|8323.7|8324.5|8323.6|8324.7|8323.8|8324.3|8323.4|14
1650564660000|2022-04-21 18:11:00|8324.6|8323.7|8324.5|8323.6|8324.6|8323.7|8324.4|8323.5|12
1650564670000|2022-04-21 18:11:10|8324.6|8323.7|8324.8|8323.9|8325.2|8324|8324.5|8323.6|15
1650564680000|2022-04-21 18:11:20|8324.9|8324|8324.9|8324|8324.9|8324|8324.8|8323.9|7
1650564690000|2022-04-21 18:11:30|8324.8|8323.9|8324.4|8323.5|8325.2|8324|8324.4|8323.4|11
1650564700000|2022-04-21 18:11:40|8324.5|8323.6|8324.7|8323.8|8324.8|8323.9|8324.4|8323.5|8
1650564710000|2022-04-21 18:11:50|8324.8|8323.9|8324.8|8323.9|8325.2|8324|8324.7|8323.7|7
1650564720000|2022-04-21 18:12:00|8324.9|8324|8324.9|8324|8324.9|8324|8324.9|8324|1
1650564730000|2022-04-21 18:12:10|8324.7|8323.8|8325.1|8323.6|8325.2|8323.9|8324.7|8323.6|5
1650564740000|2022-04-21 18:12:20|8325|8323.5|8324.6|8323.7|8325|8323.8|8324.4|8323.5|13
1650564750000|2022-04-21 18:12:30|8324.9|8324|8325|8324.1|8325.3|8324.2|8324.8|8323.6|18
1650564760000|2022-04-21 18:12:40|8324.9|8324|8325.4|8324.5|8325.4|8324.5|8324.9|8324|13
1650564770000|2022-04-21 18:12:50|8325.3|8324.4|8325.3|8324.4|8325.8|8324.6|8325.1|8324.2|16
1650564780000|2022-04-21 18:13:00|8325.1|8324.2|8325.5|8324|8325.6|8324.4|8325.1|8323.9|8
1650564790000|2022-04-21 18:13:10|8325.1|8324.2|8325.3|8324.4|8325.4|8324.5|8325.1|8324.2|14
1650564800000|2022-04-21 18:13:20|8325.4|8324.5|8325.3|8324.4|8325.4|8324.5|8325.2|8324.3|6
1650564810000|2022-04-21 18:13:30|8325.4|8324.5|8324.8|8323.9|8325.4|8324.5|8324.8|8323.9|12
1650564820000|2022-04-21 18:13:40|8325.2|8323.7|8324.9|8324|8325.3|8324.1|8324.7|8323.6|17
1650564830000|2022-04-21 18:13:50|8325|8324.1|8324.9|8324|8325|8324.1|8324.9|8324|4
1650564840000|2022-04-21 18:14:00|8325|8324.1|8325|8324.1|8325.6|8324.5|8325|8324|13
1650564850000|2022-04-21 18:14:10|8325.1|8324.2|8325|8324.1|8325.4|8324.5|8324.8|8323.7|12
1650564860000|2022-04-21 18:14:20|8325.1|8324.2|8325.1|8324.2|8325.2|8324.3|8325|8324.1|8
1650564870000|2022-04-21 18:14:30|8325|8324.1|8324.8|8323.9|8325|8324.1|8324.7|8323.8|7
1650564880000|2022-04-21 18:14:40|8324.6|8323.7|8324.8|8323.9|8325|8324|8324.6|8323.5|14
1650564890000|2022-04-21 18:14:50|8324.7|8323.8|8324.7|8323.2|8325.1|8323.9|8324.5|8323.2|10
1650564900000|2022-04-21 18:15:00|8324.6|8323.1|8324.7|8323.8|8325|8323.8|8324.4|8323.1|11
1650564910000|2022-04-21 18:15:10|8324.5|8323.6|8324.5|8323.6|8325|8323.8|8324.5|8323.2|14
1650564920000|2022-04-21 18:15:20|8324.6|8323.7|8324.8|8323.9|8324.8|8323.9|8324.6|8323.7|9
1650564930000|2022-04-21 18:15:30|8325|8324.1|8325.3|8324.4|8325.3|8324.4|8325|8324.1|10
1650564940000|2022-04-21 18:15:40|8325.4|8324.5|8325.3|8324.4|8325.5|8324.6|8325.2|8324.3|11
1650564950000|2022-04-21 18:15:50|8325.2|8324.3|8325.1|8324.2|8325.2|8324.3|8325.1|8324.2|2
1650564960000|2022-04-21 18:16:00|8325|8324.1|8326.2|8324.7|8326.2|8325|8325|8323.8|19
1650564970000|2022-04-21 18:16:10|8326.1|8324.6|8325.2|8324.3|8326.2|8324.9|8325.2|8324.3|14
1650564980000|2022-04-21 18:16:20|8325.1|8324.2|8325.5|8324.6|8325.6|8324.7|8324.7|8323.8|13
1650564990000|2022-04-21 18:16:30|8325.6|8324.7|8325.3|8324.4|8325.7|8324.7|8325.3|8324.2|7
1650565000000|2022-04-21 18:16:40|8325.6|8324.1|8325.1|8324.2|8325.6|8324.4|8325|8323.9|17
1650565010000|2022-04-21 18:16:50|8325.2|8324.3|8324.9|8324|8325.2|8324.3|8324.8|8323.9|11
1650565020000|2022-04-21 18:17:00|8325|8324.1|8324.8|8323.9|8325.1|8324.2|8324.7|8323.8|12
1650565030000|2022-04-21 18:17:10|8324.7|8323.8|8324.5|8323.6|8324.8|8323.9|8324.5|8323.6|9
1650565040000|2022-04-21 18:17:20|8324.6|8323.7|8324.4|8323.5|8324.6|8323.7|8324.2|8323.3|13
1650565050000|2022-04-21 18:17:30|8324.6|8323.1|8324.2|8323.3|8324.7|8323.4|8324.2|8323|8
1650565060000|2022-04-21 18:17:40|8324.3|8323.4|8324.3|8323.4|8324.5|8323.6|8324.2|8323.3|11
1650565070000|2022-04-21 18:17:50|8324.2|8323.3|8324.2|8323.3|8324.3|8323.4|8324|8323.1|13
1650565080000|2022-04-21 18:18:00|8324.3|8323.4|8324.4|8323.5|8324.8|8323.5|8324.1|8323.2|15
1650565090000|2022-04-21 18:18:10|8324.3|8323.4|8324.5|8323.6|8324.5|8323.6|8324.3|8323.4|5
1650565100000|2022-04-21 18:18:20|8324.8|8323.3|8324.3|8323.4|8324.8|8323.4|8324.2|8323.3|4
1650565110000|2022-04-21 18:18:30|8324.4|8323.5|8324.6|8323.7|8324.8|8323.7|8324.2|8323.1|12
1650565120000|2022-04-21 18:18:40|8324.5|8323.6|8324.3|8323.4|8324.9|8323.6|8324.1|8323.2|10
1650565130000|2022-04-21 18:18:50|8324.4|8323.5|8324.2|8323.3|8324.5|8323.6|8324.2|8323.3|12
1650565140000|2022-04-21 18:19:00|8324.4|8323.5|8324.3|8323.4|8324.4|8323.5|8324.3|8323.4|4
1650565150000|2022-04-21 18:19:10|8324.2|8323.3|8323.8|8322.9|8324.2|8323.3|8323.7|8322.6|11
1650565160000|2022-04-21 18:19:20|8323.9|8323|8323.9|8323|8324|8323.1|8323.9|8323|3
1650565170000|2022-04-21 18:19:30|8323.8|8322.9|8323.8|8322.9|8323.9|8323|8323.8|8322.9|11
1650565180000|2022-04-21 18:19:40|8323.9|8323|8323.8|8322.9|8323.9|8323|8323.7|8322.8|6
1650565190000|2022-04-21 18:19:50|8323.7|8322.8|8323.8|8322.9|8323.8|8322.9|8323.7|8322.8|4
1650565200000|2022-04-21 18:20:00|8323.7|8322.8|8323.7|8322.8|8323.8|8322.9|8323.5|8322.6|6
1650565210000|2022-04-21 18:20:10|8323.6|8322.7|8323.3|8322.4|8323.6|8322.7|8323.3|8322.4|6
1650565220000|2022-04-21 18:20:20|8323.2|8322.3|8323.3|8322.4|8323.3|8322.4|8323.2|8322.3|6
1650565230000|2022-04-21 18:20:30|8323.2|8322.3|8323.3|8322.4|8323.4|8322.5|8323.2|8322.3|4
1650565240000|2022-04-21 18:20:40|8323.2|8322.3|8323.5|8322.6|8323.6|8322.7|8323.2|8322.3|9
1650565250000|2022-04-21 18:20:50|8323.6|8322.7|8323.5|8322.6|8323.6|8322.7|8323.5|8322.6|4
1650565260000|2022-04-21 18:21:00|8323.4|8322.5|8323.7|8322.8|8323.8|8322.9|8323.4|8322.5|12
1650565270000|2022-04-21 18:21:10|8323.8|8322.9|8323.7|8322.8|8323.8|8322.9|8323.4|8322.5|20
1650565280000|2022-04-21 18:21:20|8323.6|8322.7|8323.5|8322.6|8323.7|8322.8|8323.4|8322.5|6
1650565290000|2022-04-21 18:21:30|8323.8|8322.3|8323.7|8322.8|8323.9|8323|8323.6|8322.3|7
1650565300000|2022-04-21 18:21:40|8323.6|8322.7|8323.7|8322.8|8323.8|8322.9|8323.6|8322.7|7
1650565310000|2022-04-21 18:21:50|8323.8|8322.9|8323.7|8322.8|8323.9|8323|8323.7|8322.8|6
1650565320000|2022-04-21 18:22:00|8323.8|8322.9|8323.7|8322.8|8323.9|8323|8323.7|8322.8|8
1650565330000|2022-04-21 18:22:10|8323.8|8322.9|8323.7|8322.8|8323.8|8322.9|8323.7|8322.8|2
1650565340000|2022-04-21 18:22:20|8323.8|8322.9|8323.6|8322.7|8323.8|8322.9|8323.6|8322.7|13
1650565350000|2022-04-21 18:22:30|8323.7|8322.8|8323.9|8323|8323.9|8323|8323.7|8322.8|5
1650565360000|2022-04-21 18:22:40|8324.2|8323.3|8324.2|8323.3|8324.3|8323.4|8324.2|8323.3|3
1650565370000|2022-04-21 18:22:50|8324.3|8323.4|8324.3|8323.4|8324.4|8323.5|8324.2|8323.3|9
1650565380000|2022-04-21 18:23:00|8324.2|8323.3|8324.3|8323.4|8324.3|8323.4|8324.1|8323.2|8
1650565390000|2022-04-21 18:23:10|8324.2|8323.3|8324.4|8323.5|8324.4|8323.5|8324.2|8323.3|9
1650565400000|2022-04-21 18:23:20|8324.3|8323.4|8324.4|8323.5|8324.5|8323.6|8324.3|8323.4|4
1650565410000|2022-04-21 18:23:30|8324.3|8323.4|8324.2|8323.3|8324.3|8323.4|8324.1|8323.2|16
1650565420000|2022-04-21 18:23:40|8324.1|8323.2|8324.3|8323.4|8324.3|8323.4|8324|8323.1|4
1650565430000|2022-04-21 18:23:50|8324.2|8323.3|8324.3|8323.4|8324.3|8323.4|8324.1|8323.2|6
1650565440000|2022-04-21 18:24:00|8324.2|8323.3|8324.5|8323.6|8324.6|8323.7|8324.2|8323.3|7
1650565450000|2022-04-21 18:24:10|8324.6|8323.7|8324.5|8323.6|8324.6|8323.7|8324.4|8323.5|6
1650565460000|2022-04-21 18:24:20|8324.6|8323.7|8324.4|8323.5|8324.7|8323.8|8324.4|8323.5|8
1650565470000|2022-04-21 18:24:30|8324.3|8323.4|8324.5|8323.6|8324.5|8323.6|8324.1|8323.2|12
1650565480000|2022-04-21 18:24:40|8324.4|8323.5|8324.5|8323.6|8324.8|8323.6|8324.4|8323.2|11
1650565490000|2022-04-21 18:24:50|8324.4|8323.5|8324.2|8323.3|8324.4|8323.5|8324.1|8323.2|11
1650565500000|2022-04-21 18:25:00|8324.3|8323.4|8324.8|8323.9|8324.8|8323.9|8324.3|8323.4|13
1650565510000|2022-04-21 18:25:10|8324.7|8323.8|8324.3|8323.4|8324.7|8323.8|8324.3|8323.1|11
1650565520000|2022-04-21 18:25:20|8324.4|8323.5|8324.4|8323.5|8324.4|8323.5|8324.4|8323.5|1
1650565530000|2022-04-21 18:25:30|8324.3|8323.4|8324.3|8323.4|8324.3|8323.4|8324.2|8323.3|5
1650565540000|2022-04-21 18:25:40|8324.4|8323.5|8324.3|8323.4|8324.4|8323.5|8324.3|8323.4|2
1650565550000|2022-04-21 18:25:50|8324.4|8323.5|8324.8|8323.9|8325.3|8324|8324.4|8323.4|12
1650565560000|2022-04-21 18:26:00|8324.7|8323.8|8324.6|8323.7|8324.9|8324|8324.5|8323.3|10
1650565570000|2022-04-21 18:26:10|8324.5|8323.6|8324.5|8323.6|8324.5|8323.6|8324.5|8323.6|1
1650565580000|2022-04-21 18:26:20|8324.4|8323.5|8324.2|8323.3|8324.5|8323.6|8324.1|8323.2|13
1650565590000|2022-04-21 18:26:30|8324.3|8323.4|8323.9|8323|8324.3|8323.4|8323.9|8323|9
1650565600000|2022-04-21 18:26:40|8324|8323.1|8323.7|8322.8|8324|8323.1|8323.7|8322.8|5
1650565610000|2022-04-21 18:26:50|8323.4|8322.5|8323.2|8322.3|8323.4|8322.5|8323.1|8322.2|7
1650565620000|2022-04-21 18:27:00|8323.1|8322.2|8323.4|8322.5|8323.5|8322.6|8323.1|8322.2|11
1650565630000|2022-04-21 18:27:10|8323.3|8322.4|8323.3|8322.4|8323.7|8322.5|8323.1|8322.2|18
1650565640000|2022-04-21 18:27:20|8323.4|8322.5|8323.4|8322.5|8323.4|8322.5|8323.2|8322.3|11
1650565650000|2022-04-21 18:27:30|8323.5|8322.6|8323.2|8322.3|8323.5|8322.6|8323.2|8322.3|7
1650565660000|2022-04-21 18:27:40|8323.3|8322.4|8323.4|8322.5|8323.8|8322.6|8323.2|8322.2|11
1650565670000|2022-04-21 18:27:50|8323.1|8322.2|8322.8|8321.9|8323.4|8322.3|8322.7|8321.8|9
1650565680000|2022-04-21 18:28:00|8322.7|8321.8|8322.7|8321.8|8322.7|8321.8|8322.5|8321.6|7
1650565690000|2022-04-21 18:28:10|8322.8|8321.9|8322.6|8321.7|8323.1|8322|8322.5|8321.4|13
1650565700000|2022-04-21 18:28:20|8322.7|8321.8|8323.3|8321.8|8323.3|8322.1|8322.7|8321.8|6
1650565710000|2022-04-21 18:28:30|8322.7|8321.9|8322.6|8321.7|8323.1|8321.9|8322.6|8321.5|14
1650565720000|2022-04-21 18:28:40|8322.7|8321.8|8322.6|8321.1|8322.7|8321.8|8322.4|8321.1|7
1650565730000|2022-04-21 18:28:50|8322.3|8321.4|8322.2|8321.3|8322.6|8321.5|8322.2|8321|11
1650565740000|2022-04-21 18:29:00|8322.3|8321.4|8322.4|8321.5|8322.6|8321.5|8322.3|8321.1|4
1650565750000|2022-04-21 18:29:10|8322.3|8321.4|8322.2|8321.3|8322.8|8321.7|8322.2|8321.2|14
1650565760000|2022-04-21 18:29:20|8322.3|8321.4|8322.2|8321.3|8322.4|8321.5|8322.1|8321.2|7
1650565770000|2022-04-21 18:29:30|8322.1|8321.2|8322.3|8321.4|8322.3|8321.4|8322.1|8321.2|4
1650565780000|2022-04-21 18:29:40|8322.4|8321.5|8322.3|8321.4|8322.6|8321.7|8322.3|8321.4|10
1650565790000|2022-04-21 18:29:50|8322.4|8321.5|8322|8321.1|8322.8|8321.5|8322|8321.1|12
1650565800000|2022-04-21 18:30:00|8322.1|8321.2|8322.2|8321.3|8322.5|8321.3|8322|8320.8|13
1650565810000|2022-04-21 18:30:10|8322.3|8321.4|8322|8321.1|8322.3|8321.4|8321.8|8320.7|19
1650565820000|2022-04-21 18:30:20|8321.9|8321|8321.6|8320.7|8321.9|8321|8321.6|8320.7|9
1650565830000|2022-04-21 18:30:30|8321.7|8320.8|8321.7|8320.8|8322|8321.1|8321.7|8320.8|14
1650565840000|2022-04-21 18:30:40|8322|8320.5|8322.6|8321.1|8322.6|8321.3|8321.7|8320.4|13
1650565850000|2022-04-21 18:30:50|8322.5|8321|8322.1|8321.2|8322.5|8321.3|8322.1|8321|8
1650565860000|2022-04-21 18:31:00|8321.9|8321|8321.2|8320.3|8321.9|8321|8321|8320|19
1650565870000|2022-04-21 18:31:10|8321.3|8320.4|8321.5|8320.6|8321.5|8320.6|8321|8320.1|13
1650565880000|2022-04-21 18:31:20|8321.4|8320.5|8321.4|8320.5|8321.6|8320.6|8321.3|8320.1|12
1650565890000|2022-04-21 18:31:30|8321.5|8320.6|8321.6|8320.7|8321.8|8320.9|8321.4|8320.5|13
1650565900000|2022-04-21 18:31:40|8321.9|8320.4|8321.7|8320.8|8322|8321.1|8321.3|8320.3|15
1650565910000|2022-04-21 18:31:50|8321.4|8320.5|8321.7|8320.8|8322.2|8321|8321.4|8320.3|17
1650565920000|2022-04-21 18:32:00|8321.8|8320.9|8321.3|8320.4|8321.8|8320.9|8321.3|8320.1|11
1650565930000|2022-04-21 18:32:10|8321.4|8320.5|8321.1|8320.2|8321.4|8320.5|8321.1|8320.2|12
1650565940000|2022-04-21 18:32:20|8321.4|8319.9|8321.5|8320.6|8321.7|8320.6|8321.1|8319.9|15
1650565950000|2022-04-21 18:32:30|8321.4|8320.5|8321.5|8320.6|8321.5|8320.6|8321.4|8320.5|4
1650565960000|2022-04-21 18:32:40|8321.1|8320.2|8321|8320.1|8321.2|8320.2|8320.8|8319.7|15
1650565970000|2022-04-21 18:32:50|8320.9|8320|8321.1|8320.2|8321.2|8320.3|8320.9|8320|6
1650565980000|2022-04-21 18:33:00|8321.2|8320.3|8321.1|8320.2|8321.3|8320.3|8321|8319.8|14
1650565990000|2022-04-21 18:33:10|8321.3|8320.4|8321.4|8320.5|8321.8|8320.5|8321.3|8320.2|9
1650566000000|2022-04-21 18:33:20|8321.3|8320.4|8321.2|8320.3|8321.5|8320.4|8321.2|8320|6
1650566010000|2022-04-21 18:33:30|8321.1|8320.2|8321.3|8320.4|8321.4|8320.5|8320.9|8320|11
1650566020000|2022-04-21 18:33:40|8321.4|8320.5|8321.7|8320.8|8322|8320.9|8321.4|8320.5|9
1650566030000|2022-04-21 18:33:50|8321.8|8320.9|8322|8321.1|8322.1|8321.2|8321.6|8320.7|12
1650566040000|2022-04-21 18:34:00|8321.9|8321|8321.8|8320.9|8322|8321.1|8321.8|8320.9|12
1650566050000|2022-04-21 18:34:10|8321.9|8321|8321.9|8321|8322.2|8321|8321.7|8320.7|12
1650566060000|2022-04-21 18:34:20|8321.8|8320.9|8321.6|8320.7|8322.3|8321.1|8321.4|8320.5|14
1650566070000|2022-04-21 18:34:30|8321.5|8320.6|8321.8|8320.9|8321.8|8320.9|8321.4|8320.5|10
1650566080000|2022-04-21 18:34:40|8321.9|8321|8321.9|8321|8322.2|8321.1|8321.8|8320.7|11
1650566090000|2022-04-21 18:34:50|8321.8|8320.9|8322|8321.1|8322|8321.1|8321.8|8320.9|5
1650566100000|2022-04-21 18:35:00|8321.9|8321|8322|8321.1|8322.1|8321.2|8321.9|8321|14
1650566110000|2022-04-21 18:35:10|8322.1|8321.2|8322.5|8321.6|8322.6|8321.7|8322.1|8320.8|13
1650566120000|2022-04-21 18:35:20|8322.6|8321.7|8322.6|8321.7|8322.7|8321.8|8322.5|8321.6|11
1650566130000|2022-04-21 18:35:30|8322.7|8321.8|8322.7|8321.8|8322.7|8321.8|8322.7|8321.8|1
1650566140000|2022-04-21 18:35:40|8322.6|8321.7|8322.8|8321.9|8322.8|8321.9|8322.6|8321.7|11
1650566150000|2022-04-21 18:35:50|8322.7|8321.8|8322.8|8321.9|8322.8|8321.9|8322.7|8321.8|2
1650566160000|2022-04-21 18:36:00|8322.7|8321.8|8323.4|8322.5|8323.4|8322.5|8322.7|8321.8|8
1650566170000|2022-04-21 18:36:10|8323.3|8322.4|8323.1|8322.2|8323.4|8322.5|8323.1|8322.2|5
1650566180000|2022-04-21 18:36:20|8323.2|8322.3|8322.9|8322|8323.2|8322.3|8322.9|8322|6
1650566190000|2022-04-21 18:36:30|8323|8322.1|8323.3|8322.4|8323.4|8322.5|8323|8322.1|5
1650566200000|2022-04-21 18:36:40|8323.1|8322.2|8322.9|8322|8323.3|8322.2|8322.9|8321.6|6
1650566210000|2022-04-21 18:36:50|8322.8|8321.9|8322.4|8321.5|8322.8|8321.9|8322.4|8321.5|12
1650566220000|2022-04-21 18:37:00|8322.3|8321.4|8322.3|8321.4|8322.5|8321.6|8322.3|8321.4|7
1650566230000|2022-04-21 18:37:10|8322.4|8321.5|8321.8|8320.9|8322.4|8321.5|8321.7|8320.8|7
1650566240000|2022-04-21 18:37:20|8321.9|8321|8321.9|8321|8322|8321.1|8321.9|8321|3
1650566250000|2022-04-21 18:37:30|8321.7|8320.8|8320.8|8319.9|8321.7|8320.8|8320.7|8319.8|13
1650566260000|2022-04-21 18:37:40|8320.7|8319.8|8321.1|8319.6|8321.1|8319.9|8320.7|8319.5|11
1650566270000|2022-04-21 18:37:50|8320.9|8320|8321.4|8320.5|8321.5|8320.6|8320.9|8320|16
1650566280000|2022-04-21 18:38:00|8321.3|8320.4|8321.2|8320.3|8321.7|8320.5|8321.2|8320.2|9
1650566290000|2022-04-21 18:38:10|8321.3|8320.4|8321.7|8320.2|8321.8|8320.4|8321.3|8320.2|7
1650566300000|2022-04-21 18:38:20|8321.8|8320.3|8321.4|8320.5|8321.8|8320.5|8321.3|8320.2|8
1650566310000|2022-04-21 18:38:30|8321.3|8320.4|8321.4|8320.5|8321.4|8320.5|8321.3|8320.4|10
1650566320000|2022-04-21 18:38:40|8321.5|8320.6|8321.8|8320.9|8322.1|8320.9|8321.4|8320.4|13
1650566330000|2022-04-21 18:38:50|8321.7|8320.8|8321.6|8320.7|8321.7|8320.8|8321.6|8320.7|2
1650566340000|2022-04-21 18:39:00|8321.7|8320.8|8321.9|8321|8321.9|8321|8321.5|8320.6|19
1650566350000|2022-04-21 18:39:10|8322|8321.1|8322.2|8320.7|8322.6|8321.4|8321.9|8320.7|8
1650566360000|2022-04-21 18:39:20|8321.4|8320.5|8321.5|8320.6|8321.5|8320.6|8321.4|8320.5|4
1650566370000|2022-04-21 18:39:30|8321.4|8320.5|8321.6|8320.7|8321.6|8320.7|8321.2|8320|12
1650566380000|2022-04-21 18:39:40|8321.9|8320.4|8321.3|8320.4|8321.9|8320.7|8321.2|8320.3|16
1650566390000|2022-04-21 18:39:50|8321.2|8320.3|8321|8320.1|8321.3|8320.4|8320.9|8319.7|12
1650566400000|2022-04-21 18:40:00|8320.9|8320|8321|8320.1|8321.2|8320.1|8320.9|8319.7|10
1650566410000|2022-04-21 18:40:10|8320.8|8319.9|8320.9|8320|8320.9|8320|8320.6|8319.7|8
1650566420000|2022-04-21 18:40:20|8321|8320.1|8320.7|8319.8|8321|8320.1|8320.7|8319.8|8
1650566430000|2022-04-21 18:40:30|8320.8|8319.9|8320.7|8319.8|8320.8|8319.9|8320.6|8319.7|11
1650566440000|2022-04-21 18:40:40|8320.6|8319.7|8320.7|8319.8|8320.7|8319.8|8320.5|8319.6|4
1650566450000|2022-04-21 18:40:50|8320.8|8319.9|8320.6|8319.7|8320.8|8319.9|8320.4|8319.5|14
1650566460000|2022-04-21 18:41:00|8320.5|8319.6|8321.5|8320|8321.5|8320.2|8320.5|8319.6|12
1650566470000|2022-04-21 18:41:10|8321.4|8319.9|8321.7|8320.2|8321.9|8320.6|8321.1|8319.9|20
1650566480000|2022-04-21 18:41:20|8321.6|8320.1|8321.8|8320.3|8322.3|8321|8321.3|8320.1|15
1650566490000|2022-04-21 18:41:30|8321.7|8320.2|8321.8|8320.3|8321.9|8320.4|8321.7|8320.2|8
1650566500000|2022-04-21 18:41:40|8321.7|8320.2|8321.6|8320.1|8321.8|8320.3|8321.1|8319.9|13
1650566510000|2022-04-21 18:41:50|8321.7|8320.2|8321.4|8320.5|8321.8|8320.6|8321.3|8320.1|10
1650566520000|2022-04-21 18:42:00|8321.5|8320.6|8321.8|8320.3|8322.1|8320.8|8321.2|8320.3|24
1650566530000|2022-04-21 18:42:10|8321.9|8320.4|8321.3|8320.4|8321.9|8320.5|8321.2|8320.1|14
1650566540000|2022-04-21 18:42:20|8321.1|8320.2|8320.7|8319.8|8321.2|8320.3|8320.7|8319.8|6
1650566550000|2022-04-21 18:42:30|8320.8|8319.9|8320.5|8319.6|8320.8|8319.9|8320.4|8319.5|12
1650566560000|2022-04-21 18:42:40|8320.4|8319.5|8320.8|8319.3|8320.8|8319.7|8320.3|8319.3|18
1650566570000|2022-04-21 18:42:50|8320.6|8319.7|8320.1|8319.2|8320.6|8319.7|8320.1|8319.2|18
1650566580000|2022-04-21 18:43:00|8320.2|8319.3|8320.5|8319|8320.5|8319.4|8320.1|8319|12
1650566590000|2022-04-21 18:43:10|8320.2|8319.3|8320.2|8319.3|8320.2|8319.3|8320.1|8319.2|3
1650566600000|2022-04-21 18:43:20|8320.1|8319.2|8320.2|8319.3|8320.2|8319.3|8320.1|8319.2|4
1650566610000|2022-04-21 18:43:30|8320.3|8319.4|8320.5|8319.6|8320.9|8319.8|8320.1|8319.2|11
1650566620000|2022-04-21 18:43:40|8320.4|8319.5|8320.4|8319.5|8320.5|8319.6|8320.3|8319.4|13
1650566630000|2022-04-21 18:43:50|8320.3|8319.4|8320.3|8319.4|8320.5|8319.6|8320.2|8319.3|11
1650566640000|2022-04-21 18:44:00|8320.4|8319.5|8320.6|8319.1|8320.7|8319.5|8320.3|8319.1|10
1650566650000|2022-04-21 18:44:10|8320.3|8319.4|8320.2|8319.3|8320.7|8319.5|8320.1|8319.1|18
1650566660000|2022-04-21 18:44:20|8320.3|8319.4|8320.7|8319.2|8320.7|8319.5|8320.2|8319.1|11
1650566670000|2022-04-21 18:44:30|8320.3|8319.4|8320.6|8319.1|8320.6|8319.6|8320.2|8318.9|16
1650566680000|2022-04-21 18:44:40|8320.3|8319.4|8319.8|8318.9|8320.4|8319.5|8319.8|8318.9|6
1650566690000|2022-04-21 18:44:50|8319.6|8318.7|8319.8|8318.9|8320|8319.1|8319.3|8318.4|20
1650566700000|2022-04-21 18:45:00|8319.7|8318.8|8320|8319.1|8320.1|8319.2|8319.7|8318.8|12
1650566710000|2022-04-21 18:45:10|8320.2|8319.3|8320.4|8319.5|8320.5|8319.6|8320.1|8319.2|11
1650566720000|2022-04-21 18:45:20|8320.5|8319.6|8320.5|8319.6|8320.6|8319.7|8320.4|8319.5|5
1650566730000|2022-04-21 18:45:30|8320.6|8319.7|8320.6|8319.7|8320.6|8319.7|8320.5|8319.6|5
1650566740000|2022-04-21 18:45:40|8320.5|8319.6|8320.6|8319.7|8320.6|8319.7|8320.5|8319.6|8
1650566750000|2022-04-21 18:45:50|8320.5|8319.6|8320.4|8319.5|8320.7|8319.8|8320.2|8319.1|11
1650566760000|2022-04-21 18:46:00|8320.3|8319.4|8320.5|8319.6|8320.8|8319.7|8320.3|8319.3|8
1650566770000|2022-04-21 18:46:10|8320.6|8319.7|8320.6|8319.7|8321|8319.8|8320.5|8319.5|11
1650566780000|2022-04-21 18:46:20|8321.1|8319.6|8320.8|8319.9|8321.1|8319.9|8320.5|8319.6|10
1650566790000|2022-04-21 18:46:30|8320.7|8319.8|8320.3|8319.4|8320.7|8319.8|8320.2|8319|19
1650566800000|2022-04-21 18:46:40|8320.4|8319.5|8320.4|8319.5|8320.5|8319.6|8320.3|8319.4|7
1650566810000|2022-04-21 18:46:50|8320.6|8319.7|8320.5|8319.6|8320.7|8319.8|8320.4|8319.2|13
1650566820000|2022-04-21 18:47:00|8320.4|8319.5|8320.6|8319.7|8320.8|8319.7|8320.4|8319.3|9
1650566830000|2022-04-21 18:47:10|8320.5|8319.6|8320.2|8319.3|8320.6|8319.6|8320.2|8319|14
1650566840000|2022-04-21 18:47:20|8320.1|8319.2|8320.1|8318.6|8320.2|8319.2|8319.9|8318.5|10
1650566850000|2022-04-21 18:47:30|8320|8318.5|8320|8319.1|8320.1|8319.1|8319.7|8318.5|11
1650566860000|2022-04-21 18:47:40|8320.1|8319.2|8320|8319.1|8320.1|8319.2|8319.9|8319|4
1650566870000|2022-04-21 18:47:50|8320.3|8319.4|8320.6|8319.1|8320.7|8319.4|8320.3|8319|8
1650566880000|2022-04-21 18:48:00|8320.5|8319|8320.1|8319.2|8320.5|8319.2|8320|8318.8|8
1650566890000|2022-04-21 18:48:10|8320|8319.1|8319.9|8319|8320.1|8319.2|8319.7|8318.8|13
1650566900000|2022-04-21 18:48:20|8319.8|8318.9|8320.3|8318.8|8320.5|8319.4|8319.8|8318.7|14
1650566910000|2022-04-21 18:48:30|8320.1|8319.2|8320.3|8319.4|8320.5|8319.4|8319.9|8319|6
1650566920000|2022-04-21 18:48:40|8320.4|8319.5|8320.5|8319.6|8320.5|8319.6|8320.2|8318.9|13
1650566930000|2022-04-21 18:48:50|8320.6|8319.7|8320.5|8319.6|8320.6|8319.7|8320.4|8319.5|8
1650566940000|2022-04-21 18:49:00|8320.4|8319.5|8320.4|8319.5|8320.9|8319.7|8320.3|8319.1|15
1650566950000|2022-04-21 18:49:10|8320.7|8319.2|8320.5|8319.6|8320.7|8319.6|8320.2|8319.2|15
1650566960000|2022-04-21 18:49:20|8320.4|8319.5|8320.2|8319.3|8320.5|8319.6|8320.1|8318.9|14
1650566970000|2022-04-21 18:49:30|8320.3|8319.4|8320|8319.1|8320.3|8319.4|8320|8319.1|6
1650566980000|2022-04-21 18:49:40|8320.2|8318.7|8319.9|8319|8320.2|8319|8319.7|8318.5|7
1650566990000|2022-04-21 18:49:50|8320|8319.1|8320.5|8319|8320.5|8319.3|8319.9|8318.8|9
1650567000000|2022-04-21 18:50:00|8320.2|8319.3|8320.1|8319.2|8320.4|8319.5|8320|8318.8|11
1650567010000|2022-04-21 18:50:10|8320|8319.1|8319.9|8319|8320.1|8319.2|8319.9|8319|7
1650567020000|2022-04-21 18:50:20|8320|8319.1|8320.1|8319.2|8320.2|8319.3|8320|8319.1|4
1650567030000|2022-04-21 18:50:30|8320|8319.1|8319.6|8318.7|8320.2|8319.3|8319.6|8318.7|13
1650567040000|2022-04-21 18:50:40|8319.7|8318.8|8319.9|8319|8319.9|8319|8319.6|8318.7|9
1650567050000|2022-04-21 18:50:50|8320|8319.1|8320.4|8319.5|8320.4|8319.5|8320|8319.1|4
1650567060000|2022-04-21 18:51:00|8320.3|8319.4|8320.3|8319.4|8320.6|8319.7|8320.3|8319.4|11
1650567070000|2022-04-21 18:51:10|8320.4|8319.5|8321.1|8319.6|8321.1|8319.9|8320.4|8319.5|6
1650567080000|2022-04-21 18:51:20|8320.8|8319.9|8320.6|8319.7|8320.8|8319.9|8320.4|8319.5|8
1650567090000|2022-04-21 18:51:30|8320.5|8319.6|8320.5|8319.6|8320.6|8319.7|8320.2|8319.3|9
1650567100000|2022-04-21 18:51:40|8320.4|8319.5|8320.2|8318.7|8320.6|8319.7|8319.9|8318.7|12
1650567110000|2022-04-21 18:51:50|8320|8319.1|8319.9|8319|8320.1|8319.2|8319.8|8318.9|11
1650567120000|2022-04-21 18:52:00|8319.8|8318.9|8318.8|8317.9|8319.8|8318.9|8318.7|8317.6|18
1650567130000|2022-04-21 18:52:10|8318.5|8317.6|8318.6|8317.7|8318.9|8317.8|8318.3|8317.4|15
1650567140000|2022-04-21 18:52:20|8318.5|8317.6|8318.6|8317.7|8318.6|8317.7|8318.5|8317.6|4
1650567150000|2022-04-21 18:52:30|8318.5|8317.6|8318.5|8317.6|8318.5|8317.6|8318|8316.8|15
1650567160000|2022-04-21 18:52:40|8318.4|8317.5|8318.5|8317.6|8318.8|8317.8|8318.4|8317.2|14
1650567170000|2022-04-21 18:52:50|8318.4|8317.5|8318.8|8317.9|8319|8317.9|8318.4|8317.4|8
1650567180000|2022-04-21 18:53:00|8318.7|8317.8|8318.6|8317.7|8318.9|8317.9|8318.4|8317.4|16
1650567190000|2022-04-21 18:53:10|8318.7|8317.8|8318.8|8317.9|8318.9|8318|8318.6|8317.7|12
1650567200000|2022-04-21 18:53:20|8319|8318.1|8319.1|8318.2|8319.5|8318.3|8318.9|8317.9|10
1650567210000|2022-04-21 18:53:30|8319.2|8318.3|8319.1|8318.2|8319.2|8318.3|8319|8318.1|4
1650567220000|2022-04-21 18:53:40|8318.9|8318|8319.3|8318.4|8319.5|8318.4|8318.8|8317.9|9
1650567230000|2022-04-21 18:53:50|8319.2|8318.3|8319.3|8318.4|8319.3|8318.4|8319.1|8318.2|6
1650567240000|2022-04-21 18:54:00|8319.2|8318.3|8319.4|8317.9|8319.4|8318.3|8319.1|8317.9|8
1650567250000|2022-04-21 18:54:10|8319.2|8318.3|8319.4|8318.5|8319.5|8318.5|8319|8318|10
1650567260000|2022-04-21 18:54:20|8319.3|8318.4|8319.4|8318.5|8319.5|8318.6|8319.3|8318.4|4
1650567270000|2022-04-21 18:54:30|8319.5|8318.6|8318.8|8317.9|8319.5|8318.6|8318.6|8317.7|11
1650567280000|2022-04-21 18:54:40|8318.9|8318|8318.8|8317.9|8319.1|8318.2|8318.8|8317.5|12
1650567290000|2022-04-21 18:54:50|8318.9|8318|8318.6|8317.7|8319.2|8318.1|8318.5|8317.3|11
1650567300000|2022-04-21 18:55:00|8318.7|8317.8|8318.8|8317.9|8318.8|8317.9|8318.7|8317.8|6
1650567310000|2022-04-21 18:55:10|8318.9|8318|8319|8317.5|8319|8318.1|8318.7|8317.5|8
1650567320000|2022-04-21 18:55:20|8318.7|8317.8|8319|8318.1|8319|8318.1|8318.6|8317.7|8
1650567330000|2022-04-21 18:55:30|8318.9|8318|8319.2|8318.3|8319.6|8318.4|8318.9|8317.9|8
1650567340000|2022-04-21 18:55:40|8319.4|8318.5|8319.3|8318.4|8319.4|8318.5|8319.3|8318.4|8
1650567350000|2022-04-21 18:55:50|8319.4|8318.5|8319.1|8318.2|8319.7|8318.5|8319.1|8318.1|14
1650567360000|2022-04-21 18:56:00|8319.2|8318.3|8319.2|8318.3|8319.4|8318.3|8319|8317.7|10
1650567370000|2022-04-21 18:56:10|8319.3|8318.4|8319.8|8318.3|8319.8|8318.6|8319.1|8318.2|12
1650567380000|2022-04-21 18:56:20|8319.9|8318.4|8319.4|8318.5|8319.9|8318.6|8319.3|8318.2|12
1650567390000|2022-04-21 18:56:30|8319.6|8318.7|8319.3|8318.4|8319.7|8318.8|8319.3|8318.4|9
1650567400000|2022-04-21 18:56:40|8319.1|8318.2|8318.8|8317.9|8319.3|8318.3|8318.8|8317.8|11
1650567410000|2022-04-21 18:56:50|8318.9|8318|8318.6|8317.7|8319.2|8318|8318.6|8317.7|10
1650567420000|2022-04-21 18:57:00|8318.7|8317.8|8318.8|8317.9|8319.2|8318|8318.6|8317.7|13
1650567430000|2022-04-21 18:57:10|8318.7|8317.8|8319.2|8318.3|8319.2|8318.3|8318.7|8317.8|11
1650567440000|2022-04-21 18:57:20|8319.1|8318.2|8319.2|8318.3|8319.3|8318.4|8319.1|8318.2|8
1650567450000|2022-04-21 18:57:30|8319.3|8318.4|8319.4|8318.5|8319.4|8318.5|8319.3|8318.4|6
1650567460000|2022-04-21 18:57:40|8319.5|8318.6|8319.7|8318.8|8319.8|8318.9|8319.5|8318.6|12
1650567470000|2022-04-21 18:57:50|8319.6|8318.7|8319.4|8318.5|8319.6|8318.7|8319.3|8318.1|11
1650567480000|2022-04-21 18:58:00|8319.5|8318.6|8319.7|8318.8|8319.7|8318.8|8319.4|8318.5|11
1650567490000|2022-04-21 18:58:10|8319.6|8318.7|8319.5|8318.6|8319.8|8318.9|8319.5|8318.6|6
1650567500000|2022-04-21 18:58:20|8319.6|8318.7|8320.3|8319.4|8320.3|8319.4|8319.6|8318.7|10
1650567510000|2022-04-21 18:58:30|8320.4|8319.5|8319.9|8319|8320.5|8319.6|8319.9|8319|4
1650567520000|2022-04-21 18:58:40|8320|8319.1|8319.3|8318.4|8320|8319.1|8319.3|8318.4|16
1650567530000|2022-04-21 18:58:50|8319.2|8318.3|8319.5|8318.6|8319.6|8318.7|8319.2|8318.3|13
1650567540000|2022-04-21 18:59:00|8319.7|8318.8|8319.9|8319|8320|8319|8319.7|8318.4|15
1650567550000|2022-04-21 18:59:10|8319.8|8318.9|8319.8|8318.9|8320.1|8319.2|8319.8|8318.9|12
1650567560000|2022-04-21 18:59:20|8319.6|8318.7|8319.7|8318.8|8319.8|8318.9|8319.4|8318.1|17
1650567570000|2022-04-21 18:59:30|8319.8|8318.9|8319.9|8319|8320|8319.1|8319.5|8318.6|10
1650567580000|2022-04-21 18:59:40|8320|8319.1|8320|8319.1|8320|8319.1|8319.9|8319|3
1650567590000|2022-04-21 18:59:50|8320.2|8319.3|8320.1|8319.2|8320.4|8319.3|8319.8|8318.9|12
1650567600000|2022-04-21 19:00:00|8320|8319.1|8320.4|8318.9|8320.4|8319.2|8319.8|8318.8|9
1650567610000|2022-04-21 19:00:10|8320.3|8318.8|8320.5|8319.6|8320.6|8319.7|8320|8318.8|19
1650567620000|2022-04-21 19:00:20|8320.6|8319.7|8321.2|8319.7|8321.2|8320.1|8320.6|8319.5|17
1650567630000|2022-04-21 19:00:30|8320.9|8320|8320.8|8319.9|8321|8320.1|8320.7|8319.8|9
1650567640000|2022-04-21 19:00:40|8321.1|8319.6|8320.8|8319.9|8321.2|8319.9|8320.8|8319.6|6
1650567650000|2022-04-21 19:00:50|8321|8319.5|8321.1|8319.6|8321.2|8319.7|8321|8319.5|6
1650567660000|2022-04-21 19:01:00|8321|8319.5|8320.8|8319.3|8321|8319.8|8320.3|8319.2|6
1650567670000|2022-04-21 19:01:10|8320.7|8319.2|8320.3|8319.4|8320.7|8319.5|8320.3|8319.2|3
1650567680000|2022-04-21 19:01:20|8320.4|8319.5|8320.6|8319.7|8320.6|8319.7|8320.3|8319.4|10
1650567690000|2022-04-21 19:01:30|8320.3|8319.4|8320.5|8319.6|8320.6|8319.6|8320.3|8319.1|19
1650567700000|2022-04-21 19:01:40|8320.6|8319.7|8320.4|8319.5|8320.6|8319.7|8320.4|8319.5|9
1650567710000|2022-04-21 19:01:50|8320.6|8319.7|8320.7|8319.8|8320.8|8319.9|8320.4|8319.5|17
1650567720000|2022-04-21 19:02:00|8320.8|8319.9|8320.7|8319.8|8320.8|8319.9|8320.6|8319.7|9
1650567730000|2022-04-21 19:02:10|8320.6|8319.7|8320.9|8320|8321|8320.1|8320.6|8319.7|8
1650567740000|2022-04-21 19:02:20|8321|8320.1|8320.5|8319.6|8321.1|8320.2|8320.5|8319.6|25
1650567750000|2022-04-21 19:02:30|8320.6|8319.7|8320.4|8319.5|8320.6|8319.7|8320.4|8319.5|11
1650567760000|2022-04-21 19:02:40|8320.6|8319.7|8320.4|8319.5|8321|8319.7|8320.4|8319.3|10
1650567770000|2022-04-21 19:02:50|8320.2|8319.3|8320.5|8319.6|8320.7|8319.8|8320.2|8319.2|14
1650567780000|2022-04-21 19:03:00|8320.6|8319.7|8320.7|8319.8|8320.8|8319.9|8320.6|8319.7|15
1650567790000|2022-04-21 19:03:10|8320.8|8319.9|8320.7|8319.8|8321|8319.9|8320.6|8319.5|8
1650567800000|2022-04-21 19:03:20|8320.8|8319.9|8321.1|8320.2|8321.1|8320.2|8320.7|8319.8|11
1650567810000|2022-04-21 19:03:30|8321|8320.1|8321.1|8320.2|8321.1|8320.2|8320.8|8319.6|11
1650567820000|2022-04-21 19:03:40|8321|8320.1|8321.1|8320.2|8321.1|8320.2|8320.7|8319.8|12
1650567830000|2022-04-21 19:03:50|8321.2|8320.3|8321.1|8320.2|8321.2|8320.3|8321|8320.1|4
1650567840000|2022-04-21 19:04:00|8321.2|8320.3|8321.1|8320.2|8321.2|8320.3|8321|8320.1|6
1650567850000|2022-04-21 19:04:10|8320.9|8320|8321.9|8320.4|8321.9|8320.7|8320.8|8319.6|18
1650567860000|2022-04-21 19:04:20|8321.8|8320.9|8322.1|8321.2|8322.1|8321.2|8321.6|8320.5|14
1650567870000|2022-04-21 19:04:30|8322|8321.1|8322.4|8321.5|8322.4|8321.5|8322|8321.1|8
1650567880000|2022-04-21 19:04:40|8322.2|8321.3|8322.3|8321.4|8322.3|8321.4|8322.1|8321.2|8
1650567890000|2022-04-21 19:04:50|8322.1|8321.2|8322.3|8321.4|8322.4|8321.5|8322|8321.1|12
1650567900000|2022-04-21 19:05:00|8322.4|8321.5|8322|8321.1|8322.4|8321.5|8322|8321.1|8
1650567910000|2022-04-21 19:05:10|8322.2|8321.3|8322|8321.1|8322.2|8321.3|8322|8321.1|9
1650567920000|2022-04-21 19:05:20|8321.9|8321|8322|8321.1|8322|8321.1|8321.8|8320.9|10
1650567930000|2022-04-21 19:05:30|8322.1|8321.2|8322|8321.1|8322.2|8321.3|8322|8321.1|12
1650567940000|2022-04-21 19:05:40|8322.1|8321.2|8321.9|8321|8322.1|8321.2|8321.9|8321|7
1650567950000|2022-04-21 19:05:50|8321.8|8320.9|8321.7|8320.8|8321.9|8321|8321.6|8320.7|8
1650567960000|2022-04-21 19:06:00|8321.9|8321|8321.5|8320.6|8322|8321.1|8321.5|8320.6|8
1650567970000|2022-04-21 19:06:10|8321.4|8320.5|8321.6|8320.7|8321.7|8320.8|8321.4|8320.5|7
1650567980000|2022-04-21 19:06:20|8321.7|8320.8|8321.6|8320.7|8321.7|8320.8|8321.5|8320.6|4
1650567990000|2022-04-21 19:06:30|8321.5|8320.6|8321.5|8320.6|8321.7|8320.8|8321.5|8320.6|11
1650568000000|2022-04-21 19:06:40|8321.4|8320.5|8321.2|8320.3|8321.4|8320.5|8321|8320.1|7
1650568010000|2022-04-21 19:06:50|8321.1|8320.2|8321|8320.1|8321.1|8320.2|8321|8320.1|2
1650568020000|2022-04-21 19:07:00|8321.1|8320.2|8321|8320.1|8321.1|8320.2|8320.9|8320|10
1650568030000|2022-04-21 19:07:10|8321.1|8320.2|8321.5|8320.6|8321.6|8320.6|8321.1|8320.1|8
1650568040000|2022-04-21 19:07:20|8321.4|8320.5|8321.5|8320.6|8321.5|8320.6|8321.4|8320.5|4
1650568050000|2022-04-21 19:07:30|8321.4|8320.5|8321.5|8320.6|8321.5|8320.6|8321.4|8320.5|2
1650568060000|2022-04-21 19:07:40|8321.4|8320.5|8321.1|8320.2|8321.5|8320.6|8321.1|8320.2|9
1650568070000|2022-04-21 19:07:50|8321.3|8320.4|8320.9|8320|8321.3|8320.4|8320.8|8319.9|12
1650568080000|2022-04-21 19:08:00|8320.8|8319.9|8320.5|8319.6|8321|8319.9|8320.5|8319.4|12
1650568090000|2022-04-21 19:08:10|8320.8|8319.3|8321.1|8319.6|8321.1|8319.9|8320.7|8319.3|12
1650568100000|2022-04-21 19:08:20|8320.8|8319.9|8320.9|8320|8320.9|8320|8320.8|8319.9|4
1650568110000|2022-04-21 19:08:30|8321|8320.1|8320.9|8320|8321|8320.1|8320.9|8320|2
1650568120000|2022-04-21 19:08:40|8320.8|8319.9|8320.8|8319.9|8320.9|8320|8320.7|8319.8|5
1650568130000|2022-04-21 19:08:50|8320.5|8319.6|8320.8|8319.3|8320.8|8319.6|8320.4|8319.3|10
1650568140000|2022-04-21 19:09:00|8320.7|8319.2|8320.8|8319.3|8320.9|8319.8|8320.4|8319.2|13
1650568150000|2022-04-21 19:09:10|8320.7|8319.2|8320.4|8319.5|8320.7|8319.7|8320.4|8319.2|10
1650568160000|2022-04-21 19:09:20|8320.5|8319.6|8320.5|8319.6|8320.5|8319.6|8320.4|8319.5|3
1650568170000|2022-04-21 19:09:30|8320.4|8319.5|8320.5|8319.6|8321.1|8319.9|8320.4|8319.5|16
1650568180000|2022-04-21 19:09:40|8320.6|8319.7|8320.8|8319.9|8320.9|8320|8320.6|8319.7|9
1650568190000|2022-04-21 19:09:50|8320.9|8320|8320.5|8319.6|8321|8320.1|8320.5|8319.4|12
1650568200000|2022-04-21 19:10:00|8320.6|8319.7|8320.4|8319.5|8320.6|8319.7|8320.4|8319.5|5
1650568210000|2022-04-21 19:10:10|8320.3|8319.4|8320.5|8319|8320.6|8319.6|8320.2|8319|10
1650568220000|2022-04-21 19:10:20|8320.2|8319.3|8320.2|8319.3|8320.3|8319.4|8320|8318.7|10
1650568230000|2022-04-21 19:10:30|8320.5|8319.6|8320.4|8319.5|8320.6|8319.7|8320.4|8319.5|8
1650568240000|2022-04-21 19:10:40|8320.5|8319.6|8320.3|8319.4|8320.5|8319.6|8320.2|8319.3|12
1650568250000|2022-04-21 19:10:50|8320.2|8319.3|8320.3|8319.4|8320.5|8319.6|8320.1|8319.2|10
1650568260000|2022-04-21 19:11:00|8320.2|8319.3|8320|8319.1|8320.3|8319.4|8319.9|8319|15
1650568270000|2022-04-21 19:11:10|8320.1|8319.2|8320.2|8319.3|8320.4|8319.3|8320|8318.9|8
1650568280000|2022-04-21 19:11:20|8320.1|8319.2|8320.1|8319.2|8320.2|8319.3|8320|8319.1|10
1650568290000|2022-04-21 19:11:30|8320.2|8319.3|8319.9|8318.4|8320.2|8319.3|8319.6|8318.3|17
1650568300000|2022-04-21 19:11:40|8319.8|8318.3|8319.8|8318.3|8319.9|8318.6|8319.4|8318.2|11
1650568310000|2022-04-21 19:11:50|8319.5|8318.6|8319.3|8318.4|8319.6|8318.6|8319.3|8318.1|9
1650568320000|2022-04-21 19:12:00|8319.5|8318.6|8319.5|8318.6|8319.6|8318.7|8319.3|8318.4|6
1650568330000|2022-04-21 19:12:10|8319.4|8318.5|8319.4|8318.5|8319.5|8318.6|8319.4|8318.5|7
1650568340000|2022-04-21 19:12:20|8319.3|8318.4|8318.8|8317.9|8319.4|8318.4|8318.7|8317.8|17
1650568350000|2022-04-21 19:12:30|8318.9|8318|8319.4|8318.5|8319.5|8318.6|8318.7|8317.8|19
1650568360000|2022-04-21 19:12:40|8319.2|8318.3|8319.3|8318.4|8319.7|8318.6|8319.2|8318.1|15
1650568370000|2022-04-21 19:12:50|8319.4|8318.5|8319.5|8318.6|8319.5|8318.6|8319.1|8318.2|10
1650568380000|2022-04-21 19:13:00|8319.6|8318.7|8319.5|8318.6|8319.6|8318.7|8319.5|8318.6|2
1650568390000|2022-04-21 19:13:10|8319.4|8318.5|8319|8318.1|8319.4|8318.5|8319|8318.1|4
1650568400000|2022-04-21 19:13:20|8318.9|8318|8318.9|8318|8319.3|8318.4|8318.9|8318|15
1650568410000|2022-04-21 19:13:30|8319|8318.1|8318.4|8317.5|8319|8318.1|8318.4|8317.4|13
1650568420000|2022-04-21 19:13:40|8318.5|8317.6|8318.6|8317.7|8318.6|8317.7|8318.5|8317.6|4
1650568430000|2022-04-21 19:13:50|8318.5|8317.6|8318.3|8317.4|8318.6|8317.7|8318.3|8317.4|8
1650568440000|2022-04-21 19:14:00|8318.4|8317.5|8318.2|8317.3|8318.4|8317.5|8318.1|8317.2|7
1650568450000|2022-04-21 19:14:10|8318.5|8317|8318.7|8317.8|8318.7|8317.8|8318.1|8317|6
1650568460000|2022-04-21 19:14:20|8318.5|8317.6|8318.8|8317.9|8319.1|8317.9|8318.5|8317.4|11
1650568470000|2022-04-21 19:14:30|8318.9|8318|8318.9|8318|8319.2|8318|8318.7|8317.5|10
1650568480000|2022-04-21 19:14:40|8319.3|8317.8|8319|8318.1|8319.5|8318.5|8319|8317.7|12
1650568490000|2022-04-21 19:14:50|8319.1|8318.2|8319.8|8318.3|8319.9|8318.7|8319|8318.1|13
1650568500000|2022-04-21 19:15:00|8319.7|8318.8|8320.2|8319.3|8320.3|8319.3|8319.7|8318.4|16
1650568510000|2022-04-21 19:15:10|8320.1|8319.2|8320|8319.1|8320.5|8319.2|8319.9|8318.7|13
1650568520000|2022-04-21 19:15:20|8319.9|8319|8319.9|8319|8320|8319.1|8319.6|8318.7|9
1650568530000|2022-04-21 19:15:30|8319.8|8318.9|8319.9|8318.4|8320|8319.1|8319.5|8318.4|14
1650568540000|2022-04-21 19:15:40|8319.7|8318.8|8320.1|8318.6|8320.1|8318.9|8319.6|8318.6|9
1650568550000|2022-04-21 19:15:50|8319.8|8318.9|8319.9|8319|8319.9|8319|8319.8|8318.9|2
1650568560000|2022-04-21 19:16:00|8320|8319.1|8320|8319.1|8320.2|8319.1|8319.8|8318.7|12
1650568570000|2022-04-21 19:16:10|8320.1|8319.2|8320.4|8319.5|8320.5|8319.6|8320.1|8319.2|8
1650568580000|2022-04-21 19:16:20|8320.5|8319.6|8319.6|8318.7|8320.5|8319.6|8319.5|8318.4|15
1650568590000|2022-04-21 19:16:30|8319.5|8318.6|8319.4|8318.5|8319.5|8318.6|8319.1|8318.2|12
1650568600000|2022-04-21 19:16:40|8319.7|8318.8|8319.5|8318.6|8319.9|8318.8|8319.4|8318.2|9
1650568610000|2022-04-21 19:16:50|8319.6|8318.7|8319.2|8318.3|8319.6|8318.7|8319.2|8318.3|4
1650568620000|2022-04-21 19:17:00|8319.5|8318|8319.4|8317.9|8319.5|8318|8319.3|8317.8|6
1650568630000|2022-04-21 19:17:10|8319.1|8318.2|8319.1|8318.2|8319.1|8318.2|8319|8318.1|3
1650568640000|2022-04-21 19:17:20|8319|8318.1|8318.9|8317.4|8319|8318.1|8318.4|8317.2|17
1650568650000|2022-04-21 19:17:30|8318.5|8317.6|8318.7|8317.2|8318.9|8317.7|8318.5|8317.2|7
1650568660000|2022-04-21 19:17:40|8318.5|8317.6|8318.7|8317.2|8318.8|8317.6|8318.4|8317.1|6
1650568670000|2022-04-21 19:17:50|8318.8|8317.3|8318.6|8317.1|8318.8|8317.6|8318.3|8317.1|8
1650568680000|2022-04-21 19:18:00|8318.7|8317.2|8318.6|8317.1|8318.7|8317.2|8318.6|8317.1|6
1650568690000|2022-04-21 19:18:10|8318.3|8317.4|8318.7|8317.2|8318.7|8317.4|8318.3|8317.1|3
1650568700000|2022-04-21 19:18:20|8318.6|8317.1|8319|8317.5|8319.1|8317.9|8318.2|8317.1|22
1650568710000|2022-04-21 19:18:30|8319.1|8317.6|8319.3|8317.8|8319.3|8318.2|8318.8|8317.6|14
1650568720000|2022-04-21 19:18:40|8319.1|8318.2|8319.1|8318.2|8319.1|8318.2|8319.1|8318.2|1
1650568730000|2022-04-21 19:18:50|8319|8318.1|8319.6|8318.1|8319.6|8318.4|8318.9|8317.7|12
1650568740000|2022-04-21 19:19:00|8319.3|8318.4|8319.7|8318.2|8319.7|8318.5|8319.2|8318.1|7
1650568750000|2022-04-21 19:19:10|8319.6|8318.1|8319.1|8318.2|8319.6|8318.5|8319.1|8318.1|10
1650568760000|2022-04-21 19:19:20|8319.2|8318.3|8319.2|8318.3|8319.3|8318.4|8319.2|8318.3|7
1650568770000|2022-04-21 19:19:30|8319.3|8318.4|8319|8318.1|8319.3|8318.4|8319|8318.1|6
1650568780000|2022-04-21 19:19:40|8319.1|8318.2|8319.3|8317.8|8319.3|8318.2|8318.7|8317.4|10
1650568790000|2022-04-21 19:19:50|8319.2|8317.7|8319|8317.5|8319.3|8318|8318.6|8317.5|6
1650568800000|2022-04-21 19:20:00|8318.8|8317.9|8318.9|8318|8318.9|8318|8318.7|8317.8|7
1650568810000|2022-04-21 19:20:10|8319|8318.1|8319.2|8317.7|8319.2|8318.1|8318.9|8317.7|5
1650568820000|2022-04-21 19:20:20|8318.9|8318|8318.9|8318|8318.9|8318|8318.9|8318|1
1650568830000|2022-04-21 19:20:30|8318.8|8317.9|8319.1|8317.6|8319.2|8317.9|8318.8|8317.5|7
1650568840000|2022-04-21 19:20:40|8318.8|8317.9|8318.9|8318|8318.9|8318|8318.8|8317.9|2
1650568850000|2022-04-21 19:20:50|8319|8318.1|8319|8318.1|8319|8318.1|8318.9|8318|3
1650568860000|2022-04-21 19:21:00|8318.9|8318|8318.8|8317.9|8318.9|8318|8318.8|8317.9|2
1650568870000|2022-04-21 19:21:10|8318.9|8318|8319|8318.1|8319.1|8318.2|8318.7|8317.8|10
1650568880000|2022-04-21 19:21:20|8318.9|8318|8318.5|8317.6|8319|8318.1|8318.5|8317.3|14
1650568890000|2022-04-21 19:21:30|8318.4|8317.5|8318.6|8317.7|8318.6|8317.7|8318.4|8317.5|5
1650568900000|2022-04-21 19:21:40|8318.5|8317.6|8318.9|8318|8319.2|8318.2|8318.5|8317.6|16
1650568910000|2022-04-21 19:21:50|8318.8|8317.9|8319.2|8317.7|8319.2|8318.1|8318.8|8317.7|7
1650568920000|2022-04-21 19:22:00|8319.4|8317.9|8319|8318.1|8319.4|8318.2|8319|8317.9|5
1650568930000|2022-04-21 19:22:10|8318.9|8318|8319|8318.1|8319.4|8318.2|8318.8|8317.6|15
1650568940000|2022-04-21 19:22:20|8318.8|8317.9|8318.6|8317.7|8319.2|8318|8318.6|8317.5|11
1650568950000|2022-04-21 19:22:30|8318.9|8317.4|8318.9|8317.4|8319|8317.5|8318.8|8317.3|5
1650568960000|2022-04-21 19:22:40|8318.7|8317.8|8318.7|8317.8|8318.7|8317.8|8318.5|8317.6|7
1650568970000|2022-04-21 19:22:50|8318.6|8317.7|8318.7|8317.8|8318.9|8317.8|8318.6|8317.3|9
1650568980000|2022-04-21 19:23:00|8318.6|8317.7|8318.6|8317.1|8318.7|8317.8|8318.2|8317.1|12
1650568990000|2022-04-21 19:23:10|8318.5|8317|8318.3|8317.4|8318.5|8317.6|8318.1|8317|12
1650569000000|2022-04-21 19:23:20|8318.2|8317.3|8317.6|8316.7|8318.5|8317.3|8317.6|8316.7|7
1650569010000|2022-04-21 19:23:30|8317.5|8316.6|8317.9|8317|8317.9|8317|8317.5|8316.6|11
1650569020000|2022-04-21 19:23:40|8317.7|8316.8|8317.9|8317|8317.9|8317|8317.7|8316.8|5
1650569030000|2022-04-21 19:23:50|8317.8|8316.9|8317.5|8316.6|8317.8|8316.9|8317.5|8316.6|6
1650569040000|2022-04-21 19:24:00|8317.6|8316.7|8317.3|8316.4|8317.9|8316.7|8317.3|8316.3|8
1650569050000|2022-04-21 19:24:10|8317.5|8316.6|8317.7|8316.8|8317.7|8316.8|8317.5|8316.6|6
1650569060000|2022-04-21 19:24:20|8317.6|8316.7|8317.7|8316.8|8317.7|8316.8|8317.6|8316.7|6
1650569070000|2022-04-21 19:24:30|8317.6|8316.7|8317.9|8317|8318.2|8317|8317.5|8316.3|18
1650569080000|2022-04-21 19:24:40|8317.8|8316.9|8317.7|8316.8|8317.8|8316.9|8317.6|8316.7|10
1650569090000|2022-04-21 19:24:50|8317.6|8316.7|8317.7|8316.8|8317.9|8317|8317.6|8316.7|8
1650569100000|2022-04-21 19:25:00|8317.8|8316.9|8317.6|8316.7|8317.8|8316.9|8317.5|8316.6|8
1650569110000|2022-04-21 19:25:10|8317.8|8316.3|8317.9|8317|8318|8317.1|8317.8|8316.3|5
1650569120000|2022-04-21 19:25:20|8317.8|8316.9|8317.8|8316.9|8318|8317.1|8317.7|8316.8|15
1650569130000|2022-04-21 19:25:30|8317.7|8316.8|8317.7|8316.8|8317.7|8316.8|8317.6|8316.7|3
1650569140000|2022-04-21 19:25:40|8317.5|8316.6|8317.4|8316.5|8317.8|8316.6|8317.4|8316.2|7
1650569150000|2022-04-21 19:25:50|8317.5|8316.6|8317.4|8316.5|8317.5|8316.6|8317.4|8316.5|2
1650569160000|2022-04-21 19:26:00|8317.3|8316.4|8317.3|8315.8|8317.3|8316.4|8316.9|8315.8|10
1650569170000|2022-04-21 19:26:10|8317.2|8315.7|8317.1|8316.2|8317.3|8316.3|8317|8315.7|5
1650569180000|2022-04-21 19:26:20|8317.4|8315.9|8317.1|8316.2|8317.4|8316.2|8317|8315.8|8
1650569190000|2022-04-21 19:26:30|8317|8316.1|8317|8316.1|8317.3|8316.1|8317|8315.8|3
1650569200000|2022-04-21 19:26:40|8317.2|8315.7|8317.2|8316.3|8317.5|8316.5|8317.2|8315.7|8
1650569210000|2022-04-21 19:26:50|8317.1|8316.2|8317.4|8316.5|8317.8|8316.5|8317.1|8316.2|10
1650569220000|2022-04-21 19:27:00|8317.3|8316.4|8317.3|8316.4|8317.5|8316.6|8317.2|8316.3|9
1650569230000|2022-04-21 19:27:10|8317.1|8316.2|8316.9|8316|8317.1|8316.2|8316.8|8315.9|4
1650569240000|2022-04-21 19:27:20|8316.8|8315.9|8317.4|8316.5|8317.5|8316.6|8316.8|8315.6|16
1650569250000|2022-04-21 19:27:30|8317.3|8316.4|8317|8316.1|8317.4|8316.5|8316.9|8316|9
1650569260000|2022-04-21 19:27:40|8317.1|8316.2|8317|8316.1|8317.1|8316.2|8316.7|8315.5|11
1650569270000|2022-04-21 19:27:50|8317.3|8315.8|8317.3|8315.8|8317.3|8315.8|8317.2|8315.7|3
1650569280000|2022-04-21 19:28:00|8317.1|8315.6|8317.5|8316|8317.5|8316|8316.8|8315.4|16
1650569290000|2022-04-21 19:28:10|8317.6|8316.1|8317.4|8316.5|8317.6|8316.5|8317.4|8316|6
1650569300000|2022-04-21 19:28:20|8317.7|8316.8|8317.6|8316.7|8317.8|8316.9|8317.5|8316.6|13
1650569310000|2022-04-21 19:28:30|8317.9|8316.4|8317.5|8316.6|8317.9|8316.7|8317.5|8316.4|6
1650569320000|2022-04-21 19:28:40|8317.6|8316.7|8317.5|8316.6|8317.6|8316.7|8317.5|8316.6|6
1650569330000|2022-04-21 19:28:50|8317.6|8316.7|8317.4|8316.5|8317.6|8316.7|8317.3|8316.4|5
1650569340000|2022-04-21 19:29:00|8317.5|8316|8317.9|8316.4|8318|8316.8|8317.1|8316|19
1650569350000|2022-04-21 19:29:10|8318|8316.5|8317.7|8316.8|8318|8316.8|8317.7|8316.4|6
1650569360000|2022-04-21 19:29:20|8317.8|8316.9|8317.7|8316.2|8317.8|8316.9|8317.4|8316.2|7
1650569370000|2022-04-21 19:29:30|8317.4|8316.5|8317.4|8316.5|8317.5|8316.6|8317.3|8316.4|5
1650569380000|2022-04-21 19:29:40|8317.3|8316.4|8317.5|8316.6|8317.5|8316.6|8317.3|8316.4|9
1650569390000|2022-04-21 19:29:50|8317.4|8316.5|8317.8|8316.3|8317.8|8316.6|8317.2|8316.2|17
1650569400000|2022-04-21 19:30:00|8317.7|8316.2|8317.3|8316.4|8317.7|8316.7|8317.3|8316.1|19
1650569410000|2022-04-21 19:30:10|8317.2|8316.3|8317.3|8316.4|8317.4|8316.5|8317.1|8316.2|7
1650569420000|2022-04-21 19:30:20|8317.5|8316|8317.1|8316.2|8317.5|8316.3|8316.8|8315.9|9
1650569430000|2022-04-21 19:30:30|8317|8316.1|8316.8|8315.9|8317|8316.1|8316.7|8315.8|6
1650569440000|2022-04-21 19:30:40|8316.7|8315.8|8316.7|8315.8|8316.8|8315.9|8316.6|8315.7|13
1650569450000|2022-04-21 19:30:50|8316.8|8315.9|8316.8|8315.9|8317|8316.1|8316.8|8315.9|8
1650569460000|2022-04-21 19:31:00|8316.7|8315.8|8316.7|8315.8|8316.8|8315.9|8316.4|8315.5|14
1650569470000|2022-04-21 19:31:10|8316.8|8315.9|8317.1|8316.2|8317.2|8316.3|8316.7|8315.8|15
1650569480000|2022-04-21 19:31:20|8317.2|8316.3|8316.9|8316|8317.5|8316.3|8316.9|8315.8|15
1650569490000|2022-04-21 19:31:30|8316.8|8315.9|8315.9|8314.4|8316.8|8315.9|8315.5|8314.4|15
1650569500000|2022-04-21 19:31:40|8315.6|8314.7|8315.5|8314.6|8315.7|8314.8|8315.5|8314.6|4
1650569510000|2022-04-21 19:31:50|8315.8|8314.9|8316.2|8314.7|8316.2|8315|8315.8|8314.6|6
1650569520000|2022-04-21 19:32:00|8316.1|8314.6|8316.1|8315.2|8316.2|8315.3|8315.8|8314.6|14
1650569530000|2022-04-21 19:32:10|8316.4|8314.9|8316.3|8315.4|8316.4|8315.4|8316.1|8314.9|9
1650569540000|2022-04-21 19:32:20|8316.2|8315.3|8316.2|8315.3|8316.6|8315.3|8316.2|8315|4
1650569550000|2022-04-21 19:32:30|8316.3|8315.4|8316.2|8315.3|8316.3|8315.4|8316.2|8315.3|6
1650569560000|2022-04-21 19:32:40|8316.1|8315.2|8316.1|8315.2|8316.1|8315.2|8316.1|8315.2|1
1650569570000|2022-04-21 19:32:50|8316.2|8315.3|8316.2|8315.3|8316.2|8315.3|8316.1|8315.2|5
1650569580000|2022-04-21 19:33:00|8316.1|8315.2|8315.6|8314.7|8316.3|8315.3|8315.5|8314.6|14
1650569590000|2022-04-21 19:33:10|8315.7|8314.8|8316|8314.5|8316|8314.9|8315.6|8314.4|6
1650569600000|2022-04-21 19:33:20|8315.8|8314.9|8315.2|8314.3|8315.8|8314.9|8315.1|8314.2|7
1650569610000|2022-04-21 19:33:30|8315.1|8314.2|8315.3|8314.4|8315.3|8314.4|8315.1|8314.2|7
1650569630000|2022-04-21 19:33:50|8315.4|8314.5|8316|8315.1|8316|8315.1|8315.3|8314|12
1650569640000|2022-04-21 19:34:00|8316.2|8315.3|8316.6|8315.7|8317.1|8315.8|8316.1|8315.1|16
1650569650000|2022-04-21 19:34:10|8316.7|8315.8|8316.7|8315.8|8316.7|8315.8|8316.7|8315.8|1
1650569660000|2022-04-21 19:34:20|8316.8|8315.9|8316.2|8315.3|8317.1|8316|8316.1|8315.2|10
1650569670000|2022-04-21 19:34:30|8316.3|8315.4|8316.6|8315.1|8316.6|8315.5|8316.1|8314.9|14
1650569680000|2022-04-21 19:34:40|8316.5|8315|8316.3|8315.4|8316.7|8315.4|8316.2|8315|7
1650569690000|2022-04-21 19:34:50|8316.4|8315.5|8316.5|8315.6|8316.7|8315.6|8316.4|8315.1|6
1650569700000|2022-04-21 19:35:00|8316.4|8315.5|8316.8|8315.9|8317.5|8316.4|8316.4|8315.4|22
1650569710000|2022-04-21 19:35:10|8316.7|8315.8|8317.3|8315.8|8317.4|8316.2|8316.7|8315.8|11
1650569720000|2022-04-21 19:35:20|8317.4|8315.9|8317|8316.1|8317.4|8316.3|8317|8315.9|4
1650569730000|2022-04-21 19:35:30|8316.9|8316|8317.3|8316.4|8317.5|8316.4|8316.9|8315.7|14
1650569740000|2022-04-21 19:35:40|8317.4|8316.5|8317.5|8316|8317.7|8316.5|8317|8315.8|12
1650569750000|2022-04-21 19:35:50|8317.1|8316.2|8317.3|8315.8|8317.3|8316.3|8316.8|8315.7|12
1650569760000|2022-04-21 19:36:00|8317|8316.1|8316.8|8315.9|8317.3|8316.1|8316.7|8315.6|17
1650569770000|2022-04-21 19:36:10|8317.1|8315.6|8316.9|8316|8317.2|8316|8316.8|8315.6|7
1650569780000|2022-04-21 19:36:20|8317.2|8315.7|8316.8|8315.9|8317.3|8316|8316.6|8315.5|10
1650569790000|2022-04-21 19:36:30|8316.9|8316|8316.8|8315.9|8317.2|8316|8316.8|8315.6|7
1650569800000|2022-04-21 19:36:40|8316.9|8316|8317|8316.1|8317|8316.1|8316.9|8316|6
1650569810000|2022-04-21 19:36:50|8316.9|8316|8316.9|8316|8317|8316.1|8316.9|8316|3
1650569820000|2022-04-21 19:37:00|8317|8316.1|8317.1|8316.2|8317.2|8316.3|8316.9|8316|8
1650569830000|2022-04-21 19:37:10|8317.6|8316.1|8317.1|8316.2|8317.7|8316.5|8317|8316.1|9
1650569840000|2022-04-21 19:37:20|8317|8316.1|8316.9|8316|8317.1|8316.2|8316.8|8315.9|7
1650569850000|2022-04-21 19:37:30|8317.1|8316.2|8317.2|8316.3|8317.3|8316.4|8317.1|8316.2|8
1650569860000|2022-04-21 19:37:40|8317.1|8316.2|8317.2|8316.3|8317.2|8316.3|8317.1|8316.2|4
1650569870000|2022-04-21 19:37:50|8317.1|8316.2|8317.2|8316.3|8317.2|8316.3|8317.1|8316.2|2
1650569880000|2022-04-21 19:38:00|8317.1|8316.2|8317.5|8316.6|8317.7|8316.8|8317.1|8316.2|11
1650569890000|2022-04-21 19:38:10|8317.6|8316.7|8317.4|8316.5|8317.7|8316.8|8317.3|8316.4|8
1650569900000|2022-04-21 19:38:20|8317.3|8316.4|8316.9|8316|8317.6|8316.7|8316.9|8316|14
1650569910000|2022-04-21 19:38:30|8316.8|8315.9|8316.8|8315.3|8316.9|8316|8316.4|8315.2|12
1650569920000|2022-04-21 19:38:40|8316.6|8315.7|8316.5|8315.6|8316.7|8315.8|8316.4|8315.5|9
1650569930000|2022-04-21 19:38:50|8316.4|8315.5|8316.4|8315.5|8316.4|8315.5|8316.2|8315.3|5
1650569940000|2022-04-21 19:39:00|8316.5|8315.6|8316.4|8315.5|8316.5|8315.6|8316.4|8315.5|6
1650569950000|2022-04-21 19:39:10|8316.5|8315.6|8316.1|8315.2|8316.6|8315.6|8316.1|8315.1|11
1650569960000|2022-04-21 19:39:20|8316.2|8315.3|8316.8|8315.9|8316.8|8315.9|8316.2|8315.3|15
1650569970000|2022-04-21 19:39:30|8316.7|8315.8|8316.6|8315.7|8316.8|8315.9|8316.3|8315.4|8
1650569980000|2022-04-21 19:39:40|8316.9|8315.4|8316.3|8315.4|8316.9|8315.7|8316.3|8315.4|5
1650569990000|2022-04-21 19:39:50|8316.4|8315.5|8316.6|8315.1|8316.7|8315.5|8316.4|8315.1|3
1650570000000|2022-04-21 19:40:00|8316.3|8315.4|8316.1|8315.2|8316.5|8315.4|8316.1|8314.8|11
1650570010000|2022-04-21 19:40:10|8316.2|8315.3|8316.3|8315.4|8316.3|8315.4|8316.1|8315.2|6
1650570020000|2022-04-21 19:40:20|8316.2|8315.3|8316.2|8315.3|8316.2|8315.3|8316.1|8315.2|3
1650570040000|2022-04-21 19:40:40|8316.1|8315.2|8316.4|8314.9|8316.4|8315.3|8316|8314.8|9
1650570050000|2022-04-21 19:40:50|8316.3|8314.8|8315.9|8315|8316.3|8315.1|8315.9|8314.7|4
1650570060000|2022-04-21 19:41:00|8316.1|8315.2|8316|8315.1|8316.1|8315.2|8316|8315.1|4
1650570080000|2022-04-21 19:41:20|8316.1|8315.2|8316.1|8315.2|8316.1|8315.2|8316.1|8315.2|1
1650570100000|2022-04-21 19:41:40|8316|8315.1|8316|8315.1|8316.1|8315.2|8315.9|8315|7
1650570110000|2022-04-21 19:41:50|8316.1|8315.2|8316|8315.1|8316.1|8315.2|8316|8315.1|2
1650570120000|2022-04-21 19:42:00|8315.9|8315|8316|8315.1|8316|8315.1|8315.9|8315|2
1650570130000|2022-04-21 19:42:10|8315.9|8315|8316.3|8315.4|8316.6|8315.5|8315.9|8315|11
1650570140000|2022-04-21 19:42:20|8316.4|8315.5|8316.4|8315.5|8316.4|8315.5|8316.3|8315.4|3
1650570150000|2022-04-21 19:42:30|8316.6|8315.7|8316.6|8315.7|8316.6|8315.7|8316.5|8315.6|3
1650570160000|2022-04-21 19:42:40|8316.9|8316|8317.1|8316.2|8317.1|8316.2|8316.9|8316|7
1650570170000|2022-04-21 19:42:50|8317|8316.1|8316.8|8315.9|8317|8316.1|8316.7|8315.8|4
1650570180000|2022-04-21 19:43:00|8316.7|8315.8|8316.3|8315.4|8316.8|8315.9|8316.1|8315|14
1650570190000|2022-04-21 19:43:10|8316.4|8315.5|8316.6|8315.1|8316.7|8315.5|8316.4|8315.1|7
1650570200000|2022-04-21 19:43:20|8316.5|8315.6|8316.6|8315.7|8316.8|8315.7|8316.4|8315.2|6
1650570210000|2022-04-21 19:43:30|8316.5|8315.6|8316.5|8315.6|8316.8|8315.7|8316.5|8315.2|6
1650570220000|2022-04-21 19:43:40|8316.4|8315.5|8316.5|8315.6|8316.5|8315.6|8316.4|8315.5|2
1650570230000|2022-04-21 19:43:50|8316.4|8315.5|8316.4|8315.5|8316.4|8315.5|8316.4|8315.5|1
1650570240000|2022-04-21 19:44:00|8316.5|8315.6|8316.7|8315.8|8317|8315.9|8316.5|8315.5|12
1650570250000|2022-04-21 19:44:10|8316.8|8315.9|8317.1|8316.2|8317.3|8316.3|8316.8|8315.7|15
1650570260000|2022-04-21 19:44:20|8317.2|8316.3|8317.5|8316|8317.5|8316.4|8317.1|8315.9|10
1650570270000|2022-04-21 19:44:30|8317.4|8315.9|8317.2|8316.3|8317.4|8316.3|8317.1|8315.9|5
1650570280000|2022-04-21 19:44:40|8317.1|8316.2|8317.1|8316.2|8317.2|8316.3|8317.1|8316.2|7
1650570290000|2022-04-21 19:44:50|8317.2|8316.3|8317.2|8316.3|8317.4|8316.5|8317.2|8316.3|5
1650570300000|2022-04-21 19:45:00|8317.3|8316.4|8317.2|8316.3|8317.3|8316.4|8317.2|8316.3|2
1650570320000|2022-04-21 19:45:20|8317.1|8316.2|8317.2|8316.3|8317.2|8316.3|8317.1|8316.2|4
1650570330000|2022-04-21 19:45:30|8316.9|8316|8316.9|8316|8317|8316.1|8316.8|8315.9|6
1650570340000|2022-04-21 19:45:40|8317|8316.1|8317.2|8316.3|8317.2|8316.3|8317|8316.1|9
1650570350000|2022-04-21 19:45:50|8317.1|8316.2|8317.1|8316.2|8317.2|8316.3|8317.1|8316.2|3
1650570360000|2022-04-21 19:46:00|8317.2|8316.3|8317.2|8316.3|8317.3|8316.4|8317.1|8316.2|7
1650570370000|2022-04-21 19:46:10|8316.7|8315.8|8316.7|8315.8|8317|8316.1|8316.6|8315.7|11
1650570380000|2022-04-21 19:46:20|8316.9|8316|8316.9|8316|8317.1|8316.2|8316.8|8315.9|8
1650570400000|2022-04-21 19:46:40|8316.7|8315.8|8317.1|8316.2|8317.1|8316.2|8316.7|8315.8|9
1650570410000|2022-04-21 19:46:50|8316.9|8316|8317|8316.1|8317.2|8316.2|8316.9|8315.7|9
1650570420000|2022-04-21 19:47:00|8317.1|8316.2|8317|8316.1|8317.1|8316.2|8316.8|8315.9|6
1650570430000|2022-04-21 19:47:10|8316.9|8316|8316.9|8316|8316.9|8316|8316.7|8315.8|7
1650570440000|2022-04-21 19:47:20|8316.8|8315.9|8316.9|8316|8316.9|8316|8316.8|8315.9|2
1650570460000|2022-04-21 19:47:40|8317|8316.1|8316.7|8315.8|8317|8316.1|8316.6|8315.7|8
1650570470000|2022-04-21 19:47:50|8316.6|8315.7|8316.6|8315.7|8316.7|8315.8|8316.6|8315.7|7
1650570480000|2022-04-21 19:48:00|8316.5|8315.6|8316.7|8315.8|8316.7|8315.8|8316.4|8315.5|7
1650570490000|2022-04-21 19:48:10|8316.6|8315.7|8316.8|8315.9|8317.1|8315.9|8316.6|8315.6|5
1650570500000|2022-04-21 19:48:20|8317.1|8315.6|8317.1|8316.2|8317.1|8316.2|8316.7|8315.6|7
1650570510000|2022-04-21 19:48:30|8317|8316.1|8317.2|8316.3|8317.2|8316.3|8317|8316.1|4
1650570520000|2022-04-21 19:48:40|8317.1|8316.2|8317.2|8316.3|8317.2|8316.3|8317.1|8316.2|2
1650570540000|2022-04-21 19:49:00|8317.1|8316.2|8316.9|8316|8317.1|8316.2|8316.8|8315.9|7
1650570550000|2022-04-21 19:49:10|8317|8316.1|8316.9|8316|8317.2|8316.3|8316.9|8316|7
1650570560000|2022-04-21 19:49:20|8317|8316.1|8317.2|8316.3|8317.4|8316.5|8317|8316.1|6
1650570570000|2022-04-21 19:49:30|8317.3|8315.8|8317.3|8316.4|8317.5|8316.4|8317.2|8315.8|6
1650570580000|2022-04-21 19:49:40|8317.4|8316.5|8317.2|8315.7|8317.4|8316.5|8316.7|8315.5|13
1650570590000|2022-04-21 19:49:50|8316.9|8316|8317.1|8316.2|8317.4|8316.2|8316.9|8315.8|12
1650570600000|2022-04-21 19:50:00|8317.4|8315.9|8316.2|8315.3|8317.4|8316.1|8316.2|8314.8|19
1650570610000|2022-04-21 19:50:10|8316.5|8315|8316.6|8315.7|8316.7|8315.8|8316.2|8315|15
1650570620000|2022-04-21 19:50:20|8316.7|8315.8|8316|8315.1|8316.8|8315.8|8316|8315.1|20
1650570630000|2022-04-21 19:50:30|8316.4|8315.5|8316.4|8315.5|8316.8|8315.7|8316.3|8315.1|14
1650570640000|2022-04-21 19:50:40|8316.5|8315.6|8316.6|8315.7|8316.6|8315.7|8316.5|8315.6|6
1650570650000|2022-04-21 19:50:50|8316.5|8315.6|8316.5|8315.6|8316.6|8315.7|8316.5|8315.6|5
1650570660000|2022-04-21 19:51:00|8316.6|8315.7|8316.3|8315.4|8316.6|8315.7|8316.2|8315.3|8
1650570670000|2022-04-21 19:51:10|8316.2|8315.3|8316.5|8315.6|8316.5|8315.6|8316.2|8315.3|5
1650570680000|2022-04-21 19:51:20|8316.4|8315.5|8316.3|8315.4|8316.5|8315.6|8316.3|8315.4|17
1650570690000|2022-04-21 19:51:30|8316.5|8315.6|8316.5|8315|8316.5|8315.6|8316.1|8315|7
1650570700000|2022-04-21 19:51:40|8316.4|8314.9|8316.5|8315.6|8316.6|8315.6|8316.3|8314.9|15
1650570710000|2022-04-21 19:51:50|8316.7|8315.2|8316.3|8315.4|8316.7|8315.6|8316.3|8315.2|6
1650570720000|2022-04-21 19:52:00|8316.2|8315.3|8316.1|8315.2|8316.2|8315.3|8316.1|8315.2|4
1650570730000|2022-04-21 19:52:10|8316|8315.1|8315.5|8314.6|8316|8315.1|8315.5|8314.6|7
1650570740000|2022-04-21 19:52:20|8315.6|8314.7|8315.9|8314.4|8315.9|8314.8|8315.3|8314.4|16
1650570750000|2022-04-21 19:52:30|8316|8314.5|8315.9|8315|8316|8315|8315.8|8314.4|5
1650570760000|2022-04-21 19:52:40|8315.8|8314.9|8315.9|8314.4|8316|8314.9|8315.8|8314.4|3
1650570770000|2022-04-21 19:52:50|8315.6|8314.7|8315.5|8314.6|8315.6|8314.7|8315.3|8314|10
1650570780000|2022-04-21 19:53:00|8315.6|8314.7|8315.9|8315|8315.9|8315|8315.5|8314.6|6
1650570790000|2022-04-21 19:53:10|8316.1|8315.2|8316|8315.1|8316.3|8315.4|8315.9|8315|6
1650570800000|2022-04-21 19:53:20|8316.3|8314.8|8316|8315.1|8316.3|8315.2|8316|8314.8|6
1650570810000|2022-04-21 19:53:30|8316.3|8314.8|8315.9|8315|8316.3|8315.2|8315.5|8314.6|9
1650570820000|2022-04-21 19:53:40|8316|8315.1|8315.7|8314.8|8316|8315.1|8315.7|8314.8|8
1650570830000|2022-04-21 19:53:50|8315.8|8314.9|8315.8|8314.9|8315.9|8315|8315.8|8314.9|3
1650570840000|2022-04-21 19:54:00|8315.7|8314.8|8315.5|8314.6|8316.1|8315.2|8315.5|8314.6|13
1650570850000|2022-04-21 19:54:10|8315.6|8314.7|8316.1|8315.2|8316.2|8315.2|8315.5|8314.6|7
1650570860000|2022-04-21 19:54:20|8316.2|8315.3|8315.9|8315|8316.2|8315.3|8315.9|8315|5
1650570870000|2022-04-21 19:54:30|8316.1|8315.2|8316.2|8315.3|8316.3|8315.4|8316.1|8315.2|4
1650570880000|2022-04-21 19:54:40|8316.4|8315.5|8316.6|8315.7|8316.6|8315.7|8316.3|8315.4|5
1650570890000|2022-04-21 19:54:50|8316.9|8316|8317|8316.1|8317|8316.1|8316.9|8316|6
1650570900000|2022-04-21 19:55:00|8317.1|8316.2|8317.2|8316.3|8317.3|8316.4|8317.1|8316.2|10
1650570910000|2022-04-21 19:55:10|8317.3|8316.4|8316.8|8315.9|8317.5|8316.6|8316.8|8315.9|20
1650570920000|2022-04-21 19:55:20|8317|8316.1|8317|8316.1|8317.2|8316.3|8317|8316.1|7
1650570930000|2022-04-21 19:55:30|8317.2|8316.3|8317.1|8316.2|8317.2|8316.3|8317|8316.1|4
1650570940000|2022-04-21 19:55:40|8317|8316.1|8317.7|8316.8|8317.8|8316.9|8317|8316.1|12
1650570950000|2022-04-21 19:55:50|8317.8|8316.9|8317.7|8316.8|8318.1|8316.9|8317.6|8316.5|10
1650570960000|2022-04-21 19:56:00|8317.6|8316.7|8317.9|8317|8317.9|8317|8317.6|8316.7|12
1650570970000|2022-04-21 19:56:10|8318|8317.1|8318.1|8317.2|8318.2|8317.3|8318|8317.1|8
1650570980000|2022-04-21 19:56:20|8318|8317.1|8317.9|8317|8318.5|8317.5|8317.9|8317|13
1650570990000|2022-04-21 19:56:30|8318|8317.1|8318.5|8317.6|8318.6|8317.7|8318|8317.1|13
1650571000000|2022-04-21 19:56:40|8318.6|8317.7|8318.5|8317.6|8318.6|8317.7|8318.2|8317.3|10
1650571010000|2022-04-21 19:56:50|8318.4|8317.5|8318.5|8317.6|8318.7|8317.7|8318.3|8317.2|17
1650571020000|2022-04-21 19:57:00|8318.3|8317.4|8318.5|8317.6|8318.5|8317.6|8318.1|8317.2|17
1650571030000|2022-04-21 19:57:10|8318.4|8317.5|8319.3|8317.8|8319.3|8318.3|8318.1|8317.1|17
1650571040000|2022-04-21 19:57:20|8319.4|8318.5|8319.4|8318.5|8319.6|8318.7|8319.1|8317.7|17
1650571050000|2022-04-21 19:57:30|8319.3|8318.4|8319|8318.1|8319.3|8318.4|8319|8318.1|8
1650571060000|2022-04-21 19:57:40|8318.9|8318|8319.2|8318.3|8319.4|8318.5|8318.9|8318|15
1650571070000|2022-04-21 19:57:50|8319.3|8318.4|8319.5|8318.6|8319.5|8318.6|8319.1|8318.2|16
1650571080000|2022-04-21 19:58:00|8319.4|8318.5|8319.2|8318.3|8319.9|8318.9|8319.2|8318.3|18
1650571090000|2022-04-21 19:58:10|8319.4|8318.5|8319.5|8318.6|8319.8|8318.8|8319.2|8318.3|26
1650571100000|2022-04-21 19:58:20|8319.6|8318.7|8319.7|8318.8|8320.1|8318.9|8319.3|8318.4|18
1650571110000|2022-04-21 19:58:30|8319.5|8318.6|8319.6|8318.7|8319.7|8318.8|8319.3|8318.4|8
1650571120000|2022-04-21 19:58:40|8319.7|8318.8|8319.6|8318.7|8319.7|8318.8|8319.3|8318.4|9
1650571130000|2022-04-21 19:58:50|8319.5|8318.6|8319.2|8318.3|8319.5|8318.6|8319.2|8318.3|12
1650571140000|2022-04-21 19:59:00|8319|8318.1|8318.7|8317.8|8319|8318.1|8318.7|8317.8|11
1650571150000|2022-04-21 19:59:10|8319|8318.1|8319.1|8318.2|8319.2|8318.3|8318.9|8318|9
1650571160000|2022-04-21 19:59:20|8319|8318.1|8319.1|8317.6|8319.2|8318.1|8318.6|8317.6|11
1650571170000|2022-04-21 19:59:30|8318.8|8317.9|8319.5|8318.6|8319.6|8318.7|8318.8|8317.9|19
1650571180000|2022-04-21 19:59:40|8319.8|8318.3|8319.5|8318.6|8320.1|8319.1|8319.5|8318.3|11
1650571190000|2022-04-21 19:59:50|8319.6|8318.7|8319.1|8318.2|8319.7|8318.7|8318.7|8317.5|19
1650571200000|2022-04-21 20:00:00|8319.2|8318.3|8319.8|8318.9|8320.1|8319.1|8319.2|8317.8|21
1650571210000|2022-04-21 20:00:10|8320|8319.1|8320.3|8319.4|8320.9|8319.8|8319.9|8319|25
1650571220000|2022-04-21 20:00:20|8320.7|8319.2|8320.8|8319.9|8321.8|8320.9|8320.6|8319.1|21
1650571230000|2022-04-21 20:00:30|8320.7|8319.8|8320.9|8319.4|8321.1|8319.9|8320.7|8319.4|10
1650571240000|2022-04-21 20:00:40|8320.8|8319.3|8321.1|8320.2|8321.5|8320.4|8320.7|8319.2|17
1650571250000|2022-04-21 20:00:50|8321.3|8319.8|8321.6|8320.1|8321.8|8320.6|8320.9|8319.5|23
1650571260000|2022-04-21 20:01:00|8321.8|8320.3|8321.1|8320.2|8321.8|8320.3|8321.1|8320|12
1650571270000|2022-04-21 20:01:10|8321.2|8320.3|8320.6|8319.7|8321.5|8320.3|8320.6|8319.3|10
1650571280000|2022-04-21 20:01:20|8320.9|8319.4|8320.7|8319.8|8321.1|8319.8|8320.4|8319|20
1650571290000|2022-04-21 20:01:30|8320.9|8319.4|8319.9|8319|8321|8319.7|8319.9|8319|16
1650571300000|2022-04-21 20:01:40|8319.8|8318.9|8319.7|8318.8|8319.9|8318.9|8319.6|8318.4|6
1650571310000|2022-04-21 20:01:50|8319.8|8318.9|8319.7|8318.8|8319.8|8318.9|8319.6|8318.7|10
1650571320000|2022-04-21 20:02:00|8319.8|8318.9|8319.7|8318.8|8320|8318.9|8319.7|8318.4|6
1650571330000|2022-04-21 20:02:10|8319.6|8318.7|8319.8|8318.9|8319.8|8318.9|8319.2|8318.3|12
1650571340000|2022-04-21 20:02:20|8319.7|8318.8|8320.4|8318.9|8320.4|8319.2|8319.7|8318.6|18
1650571350000|2022-04-21 20:02:30|8320.2|8318.7|8320.1|8318.6|8320.2|8318.9|8319.6|8318.3|16
1650571360000|2022-04-21 20:02:40|8320.2|8318.7|8320.3|8318.8|8320.3|8318.8|8320.1|8318.6|8
1650571370000|2022-04-21 20:02:50|8320.2|8318.7|8320.3|8318.8|8320.3|8318.8|8320.2|8318.7|4
1650571380000|2022-04-21 20:03:00|8320.2|8318.7|8320.1|8318.6|8320.4|8319|8319.5|8318.4|17
1650571390000|2022-04-21 20:03:10|8320|8318.5|8320|8318.5|8320.1|8318.6|8320|8318.5|5
1650571400000|2022-04-21 20:03:20|8320.1|8318.6|8320.2|8319.3|8320.6|8319.5|8320.1|8318.6|11
1650571410000|2022-04-21 20:03:30|8320.5|8319|8320.5|8319|8320.5|8319|8320.4|8318.9|9
1650571420000|2022-04-21 20:03:40|8320.6|8319.1|8321|8319.5|8321|8319.7|8320.5|8319|10
1650571430000|2022-04-21 20:03:50|8320.7|8319.8|8321|8319.5|8321|8319.8|8320.6|8319.3|12
1650571440000|2022-04-21 20:04:00|8320.9|8319.4|8320.6|8319.1|8321|8319.5|8320.3|8319.1|11
1650571450000|2022-04-21 20:04:10|8320.5|8319|8321.1|8319.6|8321.1|8319.9|8320.5|8319|14
1650571460000|2022-04-21 20:04:20|8321|8319.5|8320.9|8319.4|8321.1|8319.8|8320.6|8319.3|10
1650571470000|2022-04-21 20:04:30|8320.8|8319.3|8321.2|8319.7|8321.3|8319.8|8320.8|8319.3|16
1650571480000|2022-04-21 20:04:40|8321.3|8319.8|8320.9|8319.4|8321.4|8319.9|8320.8|8319.3|20
1650571490000|2022-04-21 20:04:50|8320.8|8319.3|8320.8|8319.3|8321|8319.5|8320.8|8319.3|7
1650571500000|2022-04-21 20:05:00|8320.7|8319.2|8321|8319.5|8321|8319.5|8320.7|8319.2|10
1650571510000|2022-04-21 20:05:10|8321.1|8319.6|8321.3|8319.8|8321.3|8319.8|8321|8319.5|11
1650571520000|2022-04-21 20:05:20|8321.2|8319.7|8321.2|8319.7|8321.3|8319.8|8321.2|8319.7|5
1650571530000|2022-04-21 20:05:30|8320.9|8320|8321|8320.1|8321.1|8320.2|8320.9|8320|8
1650571550000|2022-04-21 20:05:50|8321.1|8320.2|8321|8320.1|8321.2|8320.3|8321|8320.1|4
1650571560000|2022-04-21 20:06:00|8321.2|8319.7|8321.1|8319.6|8321.3|8319.8|8321.1|8319.6|8
1650571570000|2022-04-21 20:06:10|8320.9|8319.4|8320.9|8319.4|8321.2|8319.9|8320.5|8319.3|16
1650571580000|2022-04-21 20:06:20|8320.7|8319.8|8320.8|8319.3|8320.9|8319.8|8320.6|8319.2|6
1650571590000|2022-04-21 20:06:30|8320.7|8319.2|8320.6|8319.7|8320.8|8319.7|8320.5|8319.2|5
1650571600000|2022-04-21 20:06:40|8320.5|8319.6|8320.8|8319.3|8320.8|8319.6|8320.4|8319.2|4
1650571610000|2022-04-21 20:06:50|8320.7|8319.2|8320.5|8319.6|8320.7|8319.6|8320.5|8319.2|2
1650571620000|2022-04-21 20:07:00|8320.4|8319.5|8320.4|8319.5|8320.4|8319.5|8320.3|8319.4|5
1650571630000|2022-04-21 20:07:10|8320.5|8319.6|8320.4|8319.5|8320.5|8319.6|8320.4|8319.5|2
1650571640000|2022-04-21 20:07:20|8320.3|8319.4|8320.3|8319.4|8320.3|8319.4|8320.2|8319.3|5
1650571650000|2022-04-21 20:07:30|8320.6|8319.1|8320.1|8319.2|8320.6|8319.4|8320.1|8318.9|11
1650571660000|2022-04-21 20:07:40|8320.4|8318.9|8320.4|8318.9|8320.4|8318.9|8320.4|8318.9|1
1650571680000|2022-04-21 20:08:00|8320.2|8319.3|8320|8319.1|8320.2|8319.3|8320|8319.1|5
1650571690000|2022-04-21 20:08:10|8320.1|8319.2|8320.1|8318.6|8320.1|8319.2|8319.8|8318.5|7
1650571700000|2022-04-21 20:08:20|8320|8318.5|8319.6|8318.7|8320|8318.9|8319.5|8318.5|6
1650571710000|2022-04-21 20:08:30|8319.7|8318.8|8319.7|8318.8|8319.7|8318.8|8319.6|8318.7|5
1650571720000|2022-04-21 20:08:40|8319.6|8318.7|8319.7|8318.8|8319.7|8318.8|8319.6|8318.7|6
1650571730000|2022-04-21 20:08:50|8319.6|8318.7|8320.1|8319.2|8320.1|8319.2|8319.6|8318.7|7
1650571740000|2022-04-21 20:09:00|8320|8319.1|8320.2|8318.7|8320.3|8319.1|8319.9|8318.7|7
1650571750000|2022-04-21 20:09:10|8320.3|8318.8|8319.8|8318.9|8320.3|8319.2|8319.8|8318.7|8
1650571760000|2022-04-21 20:09:20|8320|8319.1|8319.9|8319|8320.4|8319.2|8319.9|8318.7|8
1650571770000|2022-04-21 20:09:30|8320|8319.1|8320.1|8319.2|8320.1|8319.2|8319.9|8319|6
1650571780000|2022-04-21 20:09:40|8320|8319.1|8320|8319.1|8320.4|8319.2|8320|8318.9|6
1650571790000|2022-04-21 20:09:50|8320.1|8319.2|8319.9|8318.4|8320.1|8319.2|8319.8|8318.4|13
1650571800000|2022-04-21 20:10:00|8319.8|8318.9|8319.8|8318.9|8319.9|8319|8319.7|8318.8|7
1650571810000|2022-04-21 20:10:10|8319.9|8319|8320|8319.1|8320|8319.1|8319.9|8319|4
1650571820000|2022-04-21 20:10:20|8320.1|8319.2|8320|8319.1|8320.1|8319.2|8319.9|8319|6
1650571840000|2022-04-21 20:10:40|8319.9|8319|8319.8|8318.9|8319.9|8319|8319.8|8318.9|2
1650571850000|2022-04-21 20:10:50|8319.9|8319|8319.8|8318.9|8319.9|8319|8319.8|8318.9|4
1650571860000|2022-04-21 20:11:00|8319.7|8318.8|8319.7|8318.8|8320|8318.8|8319.6|8318.5|7
1650571870000|2022-04-21 20:11:10|8320|8318.5|8319.6|8318.7|8320.1|8318.9|8319.6|8318.4|11
1650571890000|2022-04-21 20:11:30|8319.7|8318.8|8319.6|8318.7|8319.7|8318.8|8319.6|8318.7|2
1650571900000|2022-04-21 20:11:40|8319.5|8318.6|8319.8|8318.9|8319.9|8318.9|8319.5|8318.4|13
1650571910000|2022-04-21 20:11:50|8319.9|8319|8319.8|8318.9|8319.9|8319|8319.8|8318.9|4
1650571920000|2022-04-21 20:12:00|8319.9|8319|8319.9|8319|8319.9|8319|8319.8|8318.9|3
1650571930000|2022-04-21 20:12:10|8319.8|8318.9|8319.8|8318.9|8319.9|8319|8319.8|8318.9|7
1650571940000|2022-04-21 20:12:20|8319.9|8319|8319.9|8319|8319.9|8319|8319.9|8319|1
1650571950000|2022-04-21 20:12:30|8320|8319.1|8320|8319.1|8320|8319.1|8320|8319.1|1
1650571960000|2022-04-21 20:12:40|8320.1|8319.2|8320.1|8319.2|8320.1|8319.2|8320|8319.1|3
1650571970000|2022-04-21 20:12:50|8320|8319.1|8320|8319.1|8320|8319.1|8320|8319.1|1
1650571980000|2022-04-21 20:13:00|8320.1|8319.2|8320.1|8319.2|8320.1|8319.2|8320|8319.1|3
1650571990000|2022-04-21 20:13:10|8320|8319.1|8319.8|8318.9|8320|8319.1|8319.8|8318.9|3
1650572000000|2022-04-21 20:13:20|8319.9|8319|8319.9|8319|8319.9|8319|8319.8|8318.9|9
1650572010000|2022-04-21 20:13:30|8319.8|8318.9|8320.3|8318.8|8320.3|8319.1|8319.3|8318.4|13
1650572020000|2022-04-21 20:13:40|8320|8319.1|8320.2|8319.3|8320.2|8319.3|8319.9|8319|7
1650572030000|2022-04-21 20:13:50|8320.3|8319.4|8320.1|8319.2|8320.3|8319.4|8320.1|8319.2|3
1650572040000|2022-04-21 20:14:00|8320|8319.1|8320|8319.1|8320.1|8319.2|8319.9|8319|5
1650572050000|2022-04-21 20:14:10|8319.9|8319|8319.9|8319|8319.9|8319|8319.8|8318.9|3
1650572060000|2022-04-21 20:14:20|8319.8|8318.9|8319.8|8318.9|8319.9|8319|8319.8|8318.9|5
1650572080000|2022-04-21 20:14:40|8319.9|8319|8319.9|8319|8319.9|8319|8319.8|8318.9|3
1650572090000|2022-04-21 20:14:50|8319.8|8318.9|8319.9|8319|8319.9|8319|8319.8|8318.9|4
1650572100000|2022-04-21 20:15:00|8320.1|8319.2|8320.6|8319.7|8320.7|8319.8|8320.1|8319.2|21
1650572110000|2022-04-21 20:15:10|8320.9|8320|8320.7|8319.8|8321.2|8320|8320.6|8319.4|13
1650572120000|2022-04-21 20:15:20|8320.6|8319.7|8320.4|8319.5|8321.3|8320.1|8320.4|8319.5|8
1650572130000|2022-04-21 20:15:30|8320.3|8319.4|8320.9|8320|8321|8320.1|8320.3|8319.4|13
1650572140000|2022-04-21 20:15:40|8321|8320.1|8321|8320.1|8321|8320.1|8320.9|8320|5
1650572150000|2022-04-21 20:15:50|8320.9|8320|8320.9|8320|8321.1|8320.2|8320.9|8320|7
1650572160000|2022-04-21 20:16:00|8320.8|8319.9|8320.4|8319.5|8320.9|8320|8320.4|8319.5|6
1650572170000|2022-04-21 20:16:10|8320.5|8319.6|8320.5|8319.6|8320.5|8319.6|8320.4|8319.5|3
1650572180000|2022-04-21 20:16:20|8320.4|8319.5|8320.2|8319.3|8320.6|8319.7|8320.2|8319.3|9
1650572190000|2022-04-21 20:16:30|8320.1|8319.2|8320.1|8319.2|8320.2|8319.3|8320.1|8319.2|7
1650572200000|2022-04-21 20:16:40|8320|8319.1|8320.5|8319.6|8320.6|8319.7|8320|8319.1|11
1650572210000|2022-04-21 20:16:50|8320.4|8319.5|8320.5|8319.6|8320.5|8319.6|8320.3|8319.4|6
1650572220000|2022-04-21 20:17:00|8320.4|8319.5|8320.4|8319.5|8320.5|8319.6|8320.4|8319.5|3
1650572240000|2022-04-21 20:17:20|8320.5|8319.6|8320.4|8319.5|8320.5|8319.6|8320.4|8319.5|2
1650572260000|2022-04-21 20:17:40|8320.3|8319.4|8320.4|8318.9|8320.5|8319.5|8320.1|8318.9|12
1650572270000|2022-04-21 20:17:50|8320.3|8318.8|8319.2|8318.3|8320.3|8318.8|8319.2|8318.2|15
1650572280000|2022-04-21 20:18:00|8319.3|8318.4|8319.8|8318.3|8319.8|8318.6|8319.3|8318.2|5
1650572290000|2022-04-21 20:18:10|8319.9|8318.4|8320.1|8318.6|8320.1|8318.9|8319.6|8318.3|10
1650572300000|2022-04-21 20:18:20|8320.2|8318.7|8319.8|8318.9|8320.2|8318.9|8319.7|8318.6|7
1650572310000|2022-04-21 20:18:30|8319.7|8318.8|8320.2|8318.7|8320.2|8318.9|8319.7|8318.6|6
1650572320000|2022-04-21 20:18:40|8319.8|8318.9|8320.1|8318.6|8320.2|8318.9|8319.7|8318.6|4
1650572330000|2022-04-21 20:18:50|8319.9|8319|8319.5|8318.6|8320.2|8319.3|8319.4|8318.5|8
1650572340000|2022-04-21 20:19:00|8319.4|8318.5|8319.5|8318.6|8319.5|8318.6|8319.4|8318.5|2
1650572350000|2022-04-21 20:19:10|8319.6|8318.7|8319.6|8318.7|8319.6|8318.7|8319.5|8318.6|3
1650572360000|2022-04-21 20:19:20|8319.9|8318.4|8320.1|8318.6|8320.1|8319|8319.6|8318.4|10
1650572370000|2022-04-21 20:19:30|8320|8318.5|8319.8|8318.9|8320.1|8318.9|8319.8|8318.5|3
1650572380000|2022-04-21 20:19:40|8320.1|8318.6|8320.1|8318.6|8320.1|8318.6|8320.1|8318.6|1
1650572390000|2022-04-21 20:19:50|8319.8|8318.9|8319.9|8319|8319.9|8319|8319.7|8318.8|6
1650572400000|2022-04-21 20:20:00|8319.8|8318.9|8320.3|8318.8|8320.3|8319.1|8319.8|8318.7|10
1650572410000|2022-04-21 20:20:10|8320.2|8318.7|8320.2|8318.7|8320.3|8318.8|8320.2|8318.7|3
1650572420000|2022-04-21 20:20:20|8319.9|8319|8319.9|8319|8319.9|8319|8319.9|8319|1
1650572440000|2022-04-21 20:20:40|8320|8319.1|8320|8319.1|8320.1|8319.2|8320|8319.1|5
1650572450000|2022-04-21 20:20:50|8319.6|8318.7|8319.3|8318.4|8319.8|8318.9|8319.3|8318.4|9
1650572460000|2022-04-21 20:21:00|8319|8318.1|8319.6|8318.7|8319.6|8318.7|8318.4|8317.5|15
1650572470000|2022-04-21 20:21:10|8319.5|8318.6|8320.8|8319.9|8320.9|8320|8319.4|8318.2|22
1650572480000|2022-04-21 20:21:20|8320.7|8319.8|8321.2|8319.7|8321.2|8319.9|8320.7|8319.5|13
1650572490000|2022-04-21 20:21:30|8321.1|8319.6|8321|8319.5|8321.2|8319.7|8321|8319.5|11
1650572500000|2022-04-21 20:21:40|8320.6|8319.7|8320.6|8319.7|8320.7|8319.8|8320.6|8319.7|5
1650572510000|2022-04-21 20:21:50|8320.9|8320|8321.1|8319.6|8321.1|8320.1|8320.8|8319.5|7
1650572520000|2022-04-21 20:22:00|8321.2|8319.7|8321.2|8319.7|8321.2|8319.7|8321.1|8319.6|5
1650572530000|2022-04-21 20:22:10|8320.9|8320|8321|8320.1|8321|8320.1|8320.8|8319.9|4
1650572540000|2022-04-21 20:22:20|8320.9|8320|8321.1|8319.6|8321.1|8320.1|8320.7|8319.5|10
1650572560000|2022-04-21 20:22:40|8321|8319.5|8320|8319.1|8321.1|8319.6|8319.9|8318.9|16
1650572570000|2022-04-21 20:22:50|8319.6|8318.7|8319.9|8318.4|8320|8318.7|8319.2|8317.9|14
1650572580000|2022-04-21 20:23:00|8319.6|8318.7|8319.6|8318.7|8320|8318.8|8319|8318.1|15
1650572590000|2022-04-21 20:23:10|8319.7|8318.8|8320|8318.5|8320|8318.8|8319.7|8318.5|2
1650572600000|2022-04-21 20:23:20|8320.1|8318.6|8320|8318.5|8320.1|8318.6|8320|8318.5|4
1650572610000|2022-04-21 20:23:30|8319.9|8318.4|8319.4|8318.5|8320|8318.6|8319.3|8318.4|7
1650572620000|2022-04-21 20:23:40|8319.3|8318.4|8319.3|8318.4|8319.4|8318.5|8319.3|8318.4|3
1650572630000|2022-04-21 20:23:50|8319.4|8318.5|8319.3|8318.4|8319.4|8318.5|8319.3|8318.4|6
1650572640000|2022-04-21 20:24:00|8319.4|8318.5|8319.3|8318.4|8319.4|8318.5|8319.3|8318.4|4
1650572650000|2022-04-21 20:24:10|8319.4|8318.5|8319.3|8317.8|8319.4|8318.5|8318.9|8317.6|10
1650572660000|2022-04-21 20:24:20|8319.4|8317.9|8319.2|8317.7|8319.4|8317.9|8319.2|8317.7|5
1650572670000|2022-04-21 20:24:30|8319.4|8317.9|8318.9|8318|8319.4|8318.2|8318.9|8317.9|4
1650572680000|2022-04-21 20:24:40|8318.8|8317.9|8318.9|8318|8318.9|8318|8318.8|8317.9|4
1650572690000|2022-04-21 20:24:50|8319|8318.1|8318.9|8318|8319|8318.1|8318.9|8318|2
1650572700000|2022-04-21 20:25:00|8319.3|8318.4|8319.7|8318.2|8319.7|8318.5|8319.3|8318.1|6
1650572710000|2022-04-21 20:25:10|8319.8|8318.3|8320.3|8319.4|8320.4|8319.5|8319.3|8318.2|16
1650572720000|2022-04-21 20:25:20|8320.4|8319.5|8320.5|8319.6|8320.7|8319.8|8320.3|8319.4|10
1650572730000|2022-04-21 20:25:30|8320.6|8319.7|8320.5|8319.6|8320.9|8319.7|8320.5|8319.3|4
1650572740000|2022-04-21 20:25:40|8320.2|8319.3|8319.4|8318.5|8320.2|8319.3|8319.2|8318|22
1650572750000|2022-04-21 20:25:50|8319.5|8318.6|8319.7|8318.8|8319.7|8318.8|8319.4|8318.5|13
1650572760000|2022-04-21 20:26:00|8319.8|8318.9|8319.5|8318.6|8320.4|8319.2|8319.5|8318.6|11
1650572770000|2022-04-21 20:26:10|8319.4|8318.5|8319.5|8318|8319.6|8318.5|8319|8318|18
1650572780000|2022-04-21 20:26:20|8319.4|8318.5|8319.6|8318.7|8319.6|8318.7|8319.4|8318.5|7
1650572790000|2022-04-21 20:26:30|8319.9|8318.4|8319.9|8319|8319.9|8319|8318.7|8317.5|23
1650572800000|2022-04-21 20:26:40|8320|8319.1|8320.2|8318.7|8320.4|8319.2|8319.8|8318.7|14
1650572810000|2022-04-21 20:26:50|8320.1|8318.6|8320.3|8318.8|8320.3|8318.8|8320.1|8318.6|3
1650572820000|2022-04-21 20:27:00|8320.2|8318.7|8320|8318.5|8320.2|8318.8|8319.4|8318.4|15
1650572830000|2022-04-21 20:27:10|8320.1|8318.6|8319.6|8318.7|8320.1|8318.8|8319.5|8318.4|7
1650572840000|2022-04-21 20:27:20|8319.9|8318.4|8320|8318.5|8320|8318.5|8319.9|8318.4|4
1650572850000|2022-04-21 20:27:30|8320.1|8318.6|8319.8|8318.9|8320.1|8319|8319.7|8318.5|8
1650572860000|2022-04-21 20:27:40|8319.9|8319|8320.1|8319.2|8320.1|8319.2|8319.9|8319|3
1650572870000|2022-04-21 20:27:50|8320|8319.1|8319.7|8318.8|8320|8319.1|8319.6|8318.4|10
1650572880000|2022-04-21 20:28:00|8319.6|8318.7|8319.7|8318.8|8319.7|8318.8|8319.6|8318.7|2
1650572890000|2022-04-21 20:28:10|8319.8|8318.9|8319.7|8318.8|8319.8|8318.9|8319.7|8318.8|4
1650572900000|2022-04-21 20:28:20|8319.6|8318.7|8320|8319.1|8320.2|8319.1|8319.6|8318.5|5
1650572910000|2022-04-21 20:28:30|8319.7|8318.8|8319.8|8318.9|8320|8319|8319.7|8318.5|5
1650572920000|2022-04-21 20:28:40|8319.9|8319|8319.6|8318.1|8319.9|8319|8319.2|8318|12
1650572930000|2022-04-21 20:28:50|8319.7|8318.2|8319.7|8318.2|8319.7|8318.2|8319.6|8318.1|7
1650572940000|2022-04-21 20:29:00|8319.6|8318.1|8319.6|8318.1|8319.8|8318.6|8318.9|8317.8|13
1650572950000|2022-04-21 20:29:10|8319.7|8318.2|8319.6|8318.1|8319.7|8318.4|8319.2|8317.8|19
1650572960000|2022-04-21 20:29:20|8319.5|8318|8319.2|8317.7|8319.5|8318.1|8318.8|8317.5|17
1650572970000|2022-04-21 20:29:30|8319.1|8317.6|8319.2|8318.3|8319.4|8318.3|8318.7|8317.5|25
1650572980000|2022-04-21 20:29:40|8319.1|8318.2|8319.1|8318.2|8319.2|8318.3|8319.1|8318.2|5
1650572990000|2022-04-21 20:29:50|8319|8318.1|8319.6|8318.7|8319.6|8318.7|8319|8318.1|7
1650573000000|2022-04-21 20:30:00|8319.9|8319|8319.9|8319|8320.1|8319.1|8319.8|8318.6|7
1650573010000|2022-04-21 20:30:10|8320.2|8318.7|8320.2|8318.7|8320.2|8318.7|8320.2|8318.7|1
1650573040000|2022-04-21 20:30:40|8320.3|8318.8|8320.3|8318.8|8320.3|8318.8|8320.2|8318.7|3
1650573050000|2022-04-21 20:30:50|8320|8319.1|8320.1|8318.6|8320.2|8319.1|8319.9|8318.5|7
1650573060000|2022-04-21 20:31:00|8320|8319.1|8319.8|8318.9|8320|8319.1|8319.8|8318.9|3
1650573070000|2022-04-21 20:31:10|8319.9|8319|8319.8|8318.9|8319.9|8319|8319.8|8318.9|2
1650573080000|2022-04-21 20:31:20|8319.9|8319|8319.9|8319|8319.9|8319|8319.9|8319|1
1650573090000|2022-04-21 20:31:30|8319.8|8318.9|8320.1|8318.6|8320.1|8318.9|8319.8|8318.5|4
1650573100000|2022-04-21 20:31:40|8320|8318.5|8320.2|8318.7|8320.2|8318.7|8320|8318.5|3
1650573110000|2022-04-21 20:31:50|8320.1|8318.6|8320.2|8318.7|8320.2|8318.7|8320.1|8318.6|2
1650573120000|2022-04-21 20:32:00|8320.3|8318.8|8320.2|8318.7|8320.3|8318.8|8320.2|8318.7|4
1650573130000|2022-04-21 20:32:10|8320.5|8319|8320.7|8319.2|8320.7|8319.2|8320.5|8319|7
1650573140000|2022-04-21 20:32:20|8320.6|8319.1|8320.4|8319.5|8320.7|8319.5|8320.4|8319.1|4
1650573150000|2022-04-21 20:32:30|8320.6|8319.1|8320.6|8319.1|8320.6|8319.1|8320.6|8319.1|1
1650573160000|2022-04-21 20:32:40|8320.5|8319|8320.5|8319|8320.5|8319|8320.5|8319|1
1650573170000|2022-04-21 20:32:50|8320.4|8318.9|8320.2|8319.3|8320.6|8319.4|8320.2|8318.9|9
1650573190000|2022-04-21 20:33:10|8320.1|8319.2|8320.4|8318.9|8320.5|8319.2|8320.1|8318.9|5
1650573200000|2022-04-21 20:33:20|8320.1|8319.2|8320.1|8319.2|8320.1|8319.2|8320|8319.1|5
1650573210000|2022-04-21 20:33:30|8320|8319.1|8320|8319.1|8320|8319.1|8320|8319.1|1
1650573220000|2022-04-21 20:33:40|8319.9|8319|8320.3|8318.8|8320.3|8319.1|8319.9|8318.8|3
1650573230000|2022-04-21 20:33:50|8320.2|8318.7|8320.6|8319.1|8320.7|8319.4|8320|8318.7|17
1650573240000|2022-04-21 20:34:00|8320.7|8319.2|8320.8|8319.3|8320.8|8319.6|8320.4|8319.1|12
1650573250000|2022-04-21 20:34:10|8320.7|8319.2|8320.5|8319|8320.8|8319.5|8320.2|8318.9|12
1650573260000|2022-04-21 20:34:20|8320.4|8318.9|8320.5|8319|8320.5|8319|8320.4|8318.9|4
1650573270000|2022-04-21 20:34:30|8320.6|8319.1|8320.6|8319.1|8320.6|8319.1|8320.6|8319.1|1
1650573280000|2022-04-21 20:34:40|8320.5|8319|8320.2|8319.3|8320.5|8319.4|8320.2|8319|3
1650573290000|2022-04-21 20:34:50|8320.3|8319.4|8320.2|8318.7|8320.5|8319.4|8319.9|8318.7|8
1650573300000|2022-04-21 20:35:00|8320.3|8318.8|8320.1|8319.2|8320.4|8319.2|8320|8318.7|11
1650573310000|2022-04-21 20:35:10|8320.4|8318.9|8320.6|8319.1|8320.6|8319.1|8320.4|8318.9|11
1650573320000|2022-04-21 20:35:20|8320.5|8319|8320|8319.1|8320.5|8319.3|8319.8|8318.5|22
1650573330000|2022-04-21 20:35:30|8319.9|8319|8319.8|8318.3|8320.2|8319|8319.5|8318.2|9
1650573340000|2022-04-21 20:35:40|8319.7|8318.2|8319.7|8318.2|8319.9|8318.4|8319.7|8318.2|11
1650573350000|2022-04-21 20:35:50|8319.8|8318.3|8319.9|8318.4|8319.9|8318.4|8319.8|8318.3|4
1650573360000|2022-04-21 20:36:00|8319.8|8318.3|8319.4|8318.5|8319.8|8318.6|8319.3|8318.1|11
1650573370000|2022-04-21 20:36:10|8319.3|8318.4|8319.8|8318.3|8319.8|8318.5|8319.3|8318.2|4
1650573380000|2022-04-21 20:36:20|8319.7|8318.2|8319.4|8317.9|8319.7|8318.2|8319.4|8317.9|5
1650573390000|2022-04-21 20:36:30|8319.3|8318.4|8319.3|8318.4|8319.4|8318.5|8319.3|8318.4|7
1650573400000|2022-04-21 20:36:40|8319.4|8318.5|8319.4|8318.5|8319.4|8318.5|8319.3|8318.4|9
1650573410000|2022-04-21 20:36:50|8319.3|8318.4|8319.4|8317.9|8319.6|8318.4|8319.3|8317.8|6
1650573420000|2022-04-21 20:37:00|8319.5|8318|8319.3|8318.4|8319.7|8318.6|8319.2|8318|13
1650573430000|2022-04-21 20:37:10|8319.4|8318.5|8319.5|8318|8319.5|8318.5|8319.3|8318|3
1650573450000|2022-04-21 20:37:30|8319.4|8317.9|8319.8|8318.3|8319.8|8318.3|8319.4|8317.9|5
1650573460000|2022-04-21 20:37:40|8319.6|8318.1|8319.3|8318.4|8319.6|8318.4|8319.3|8318.1|2
1650573470000|2022-04-21 20:37:50|8319.6|8318.1|8319.5|8318|8319.6|8318.1|8319.5|8318|2
1650573480000|2022-04-21 20:38:00|8319.6|8318.1|8319.7|8318.2|8319.8|8318.3|8319.6|8318.1|4
1650573490000|2022-04-21 20:38:10|8319.6|8318.1|8319.8|8318.3|8319.8|8318.3|8319.6|8318.1|4
1650573500000|2022-04-21 20:38:20|8319.9|8318.4|8319.5|8318|8319.9|8318.4|8319.2|8317.7|14
1650573510000|2022-04-21 20:38:30|8319.4|8317.9|8319.3|8318.4|8319.7|8318.6|8319.2|8317.9|9
1650573520000|2022-04-21 20:38:40|8319.2|8318.3|8319.5|8318|8319.5|8318.3|8319.1|8317.9|6
1650573530000|2022-04-21 20:38:50|8319.3|8318.4|8319.5|8318|8319.5|8318.4|8319.3|8317.9|4
1650573540000|2022-04-21 20:39:00|8319.3|8318.4|8319.4|8318.5|8319.4|8318.5|8319.2|8318.3|5
1650573550000|2022-04-21 20:39:10|8319.3|8318.4|8318.5|8317|8319.4|8318.5|8318.4|8316.9|14
1650573560000|2022-04-21 20:39:20|8318.6|8317.1|8318.8|8317.3|8318.9|8317.7|8318.5|8317|10
1650573570000|2022-04-21 20:39:30|8318.9|8317.4|8318.9|8317.4|8319|8317.5|8318.8|8317.3|6
1650573580000|2022-04-21 20:39:40|8319|8317.5|8319.3|8317.8|8319.3|8318.2|8319|8317.5|8
1650573590000|2022-04-21 20:39:50|8319.4|8317.9|8319.3|8317.8|8319.4|8318.1|8319|8317.7|11
1650573600000|2022-04-21 20:40:00|8319.2|8317.7|8319.3|8317.8|8319.3|8317.8|8319.2|8317.7|2
1650573610000|2022-04-21 20:40:10|8319.2|8317.7|8319.3|8317.8|8319.3|8317.8|8319.2|8317.7|2
1650573620000|2022-04-21 20:40:20|8319.2|8317.7|8319.2|8317.7|8319.2|8317.7|8319.2|8317.7|1
1650573630000|2022-04-21 20:40:30|8319.1|8318.2|8319.1|8318.2|8319.2|8318.3|8318.9|8318|4
1650573640000|2022-04-21 20:40:40|8319|8318.1|8319.2|8317.7|8319.3|8318.1|8319|8317.7|4
1650573650000|2022-04-21 20:40:50|8319.3|8317.8|8319.3|8317.8|8319.3|8317.8|8319.3|8317.8|1
1650573660000|2022-04-21 20:41:00|8319.1|8317.6|8318.7|8317.2|8319.1|8317.6|8318.7|8317.2|9
1650573670000|2022-04-21 20:41:10|8318.9|8317.4|8318.8|8317.3|8318.9|8317.4|8318.8|8317.3|2
1650573680000|2022-04-21 20:41:20|8318.7|8317.2|8318.7|8317.2|8318.7|8317.6|8318.4|8317.1|5
1650573690000|2022-04-21 20:41:30|8318.8|8317.3|8318.8|8317.9|8319.1|8317.9|8318.7|8317.2|5
1650573700000|2022-04-21 20:41:40|8318.9|8318|8319.2|8317.7|8319.2|8318|8318.9|8317.7|2
1650573710000|2022-04-21 20:41:50|8319.1|8317.6|8319.2|8317.7|8319.2|8318|8318.8|8317.3|11
1650573720000|2022-04-21 20:42:00|8319.1|8317.6|8319.2|8317.7|8319.2|8317.7|8319.1|8317.6|4
1650573730000|2022-04-21 20:42:10|8319.3|8317.8|8319.3|8317.8|8319.3|8317.8|8319.2|8317.7|3
1650573740000|2022-04-21 20:42:20|8319.2|8317.7|8318.8|8317.3|8319.2|8318|8318.5|8317.3|15
1650573750000|2022-04-21 20:42:30|8318.9|8317.4|8318.7|8317.2|8319|8317.5|8318.7|8317.2|5
1650573760000|2022-04-21 20:42:40|8318.9|8317.4|8318.9|8318|8319.1|8318.1|8318.8|8317.3|13
1650573770000|2022-04-21 20:42:50|8319.3|8317.8|8319.3|8317.8|8319.4|8317.9|8319.2|8317.7|10
1650573780000|2022-04-21 20:43:00|8319.4|8317.9|8318.6|8317.1|8319.4|8317.9|8318.5|8317|15
1650573790000|2022-04-21 20:43:10|8318.7|8317.2|8318.6|8317.1|8318.7|8317.2|8318.5|8317|7
1650573800000|2022-04-21 20:43:20|8318.7|8317.2|8318.7|8317.2|8318.7|8317.2|8318.7|8317.2|1
1650573810000|2022-04-21 20:43:30|8319.2|8317.7|8319.3|8317.8|8319.3|8318.2|8319|8317.7|5
1650573820000|2022-04-21 20:43:40|8319.1|8317.6|8319.2|8317.7|8319.3|8317.8|8319.1|8317.6|6
1650573830000|2022-04-21 20:43:50|8319.1|8317.6|8319.2|8317.7|8319.3|8317.8|8319.1|8317.6|8
1650573840000|2022-04-21 20:44:00|8318.7|8317.8|8318.9|8317.4|8318.9|8317.8|8318.6|8317.4|4
1650573850000|2022-04-21 20:44:10|8318.8|8317.3|8318.8|8317.9|8318.9|8317.9|8318.6|8317.3|6
1650573860000|2022-04-21 20:44:20|8318.7|8317.8|8319|8317.5|8319.2|8317.8|8318.6|8317.5|9
1650573870000|2022-04-21 20:44:30|8319.1|8317.6|8318.7|8317.8|8319.1|8317.9|8318.7|8317.5|4
1650573880000|2022-04-21 20:44:40|8318.6|8317.7|8318.6|8317.7|8318.7|8317.8|8318.6|8317.7|3
1650573890000|2022-04-21 20:44:50|8318.9|8317.4|8318.9|8317.4|8319|8317.7|8318.6|8317.3|5
1650573900000|2022-04-21 20:45:00|8319|8317.5|8319.3|8317.8|8319.4|8317.9|8318.9|8317.4|10
1650573910000|2022-04-21 20:45:10|8319.4|8317.9|8319.3|8317.8|8319.5|8318|8319.3|8317.8|8
1650573920000|2022-04-21 20:45:20|8319.2|8317.7|8319.2|8317.7|8319.3|8317.8|8319.2|8317.7|3
1650573930000|2022-04-21 20:45:30|8319.3|8317.8|8319.3|8317.8|8319.3|8317.8|8319.3|8317.8|1
1650573940000|2022-04-21 20:45:40|8319.2|8317.7|8319.2|8317.7|8319.2|8317.7|8319.2|8317.7|1
1650573950000|2022-04-21 20:45:50|8319.3|8317.8|8319.4|8317.9|8319.4|8317.9|8319.2|8317.7|4
1650573960000|2022-04-21 20:46:00|8319.1|8318.2|8319.5|8318|8319.6|8318.2|8319|8318|5
1650573970000|2022-04-21 20:46:10|8319.4|8317.9|8319.5|8318|8319.5|8318|8319.4|8317.9|2
1650573980000|2022-04-21 20:46:20|8319.4|8317.9|8319.7|8318.2|8319.8|8318.3|8319.4|8317.9|10
1650573990000|2022-04-21 20:46:30|8319.8|8318.3|8319.9|8318.4|8319.9|8318.4|8319.8|8318.3|4
1650574000000|2022-04-21 20:46:40|8319.8|8318.3|8319.6|8318.1|8319.8|8318.3|8319.6|8318.1|5
1650574010000|2022-04-21 20:46:50|8319.5|8318|8319.5|8318|8319.5|8318|8319.5|8318|1
1650574030000|2022-04-21 20:47:10|8319.6|8318.1|8319.6|8318.1|8319.6|8318.1|8319.5|8318|3
1650574040000|2022-04-21 20:47:20|8319.7|8318.2|8319.4|8318.5|8319.7|8318.5|8319.3|8318.2|4
1650574050000|2022-04-21 20:47:30|8319.6|8318.1|8319.6|8318.1|8319.6|8318.1|8319.6|8318.1|1
1650574060000|2022-04-21 20:47:40|8319.7|8318.2|8319.6|8318.1|8319.7|8318.2|8319.5|8318|4
1650574080000|2022-04-21 20:48:00|8319.5|8318|8319.6|8318.1|8319.6|8318.1|8319.5|8318|2
1650574090000|2022-04-21 20:48:10|8319.5|8318|8319.7|8318.2|8319.7|8318.2|8319.5|8318|3
1650574100000|2022-04-21 20:48:20|8319.6|8318.1|8319.6|8318.1|8319.6|8318.1|8319.6|8318.1|1
1650574110000|2022-04-21 20:48:30|8319.5|8318|8319.5|8318|8319.6|8318.1|8319.5|8318|3
1650574120000|2022-04-21 20:48:40|8319.4|8317.9|8319.8|8318.3|8319.9|8318.4|8319.4|8317.9|10
1650574130000|2022-04-21 20:48:50|8319.7|8318.2|8320|8318.5|8320|8318.7|8319.6|8318.2|7
1650574140000|2022-04-21 20:49:00|8319.9|8318.4|8319.8|8318.3|8320.2|8319|8319.7|8318.2|15
1650574150000|2022-04-21 20:49:10|8319.7|8318.2|8319.7|8318.2|8319.8|8318.3|8319.6|8318.1|9
1650574160000|2022-04-21 20:49:20|8319.8|8318.3|8319.9|8318.4|8319.9|8318.7|8319.5|8318.2|17
1650574170000|2022-04-21 20:49:30|8319.8|8318.3|8319.9|8318.4|8320|8318.5|8319.8|8318.3|4
1650574180000|2022-04-21 20:49:40|8320|8318.5|8319.9|8318.4|8320|8318.5|8319.9|8318.4|8
1650574190000|2022-04-21 20:49:50|8320.1|8318.6|8320.1|8318.6|8320.1|8318.6|8319.9|8318.4|7
1650574200000|2022-04-21 20:50:00|8321.2|8317.4|8321|8316.5|8323.5|8318.1|8320.2|8315.6|62
1650574210000|2022-04-21 20:50:10|8320.9|8316.6|8321|8316.3|8323.5|8317.2|8320|8314.4|59
1650574220000|2022-04-21 20:50:20|8321.7|8315.8|8322.1|8315.1|8323.4|8315.8|8321.2|8314.5|43
1650574230000|2022-04-21 20:50:30|8322|8315.2|8322.1|8315.4|8322.4|8316|8321.5|8315.1|39
1650574240000|2022-04-21 20:50:40|8322.4|8315|8321.5|8315.5|8322.8|8315.9|8321.4|8315|41
1650574250000|2022-04-21 20:50:50|8322.6|8315.2|8321.9|8315.6|8322.9|8315.8|8321.2|8314.8|40
1650574260000|2022-04-21 20:51:00|8321.8|8315.2|8321.9|8315.4|8322.9|8316|8321|8314.7|50
1650574270000|2022-04-21 20:51:10|8322.2|8315.3|8322.3|8315.5|8322.8|8316.5|8321.1|8314.9|54
1650574280000|2022-04-21 20:51:20|8322.1|8315.6|8322.4|8315.3|8323.2|8316.4|8321.6|8315|49
1650574290000|2022-04-21 20:51:30|8322.8|8315.4|8322.6|8315.3|8323.7|8317|8320.2|8314.5|58
1650574300000|2022-04-21 20:51:40|8322.7|8315|8321.6|8315.8|8323.3|8316.3|8320.9|8314.8|58
1650574310000|2022-04-21 20:51:50|8322.3|8315.2|8323.3|8314.8|8323.9|8316.3|8321.3|8314.3|57
1650574320000|2022-04-21 20:52:00|8323.5|8314.6|8322.1|8315.9|8323.5|8317|8320.4|8314.6|56
1650574330000|2022-04-21 20:52:10|8322.7|8315.1|8322.1|8315.1|8323.1|8316.8|8320.7|8314.7|44
1650574340000|2022-04-21 20:52:20|8322.2|8315.9|8322.6|8315.4|8323.3|8316.5|8321.5|8314.9|47
1650574350000|2022-04-21 20:52:30|8323.2|8315.1|8320.6|8316.7|8323.2|8316.7|8320.5|8315.1|41
1650574360000|2022-04-21 20:52:40|8321.4|8315.9|8322.1|8315.4|8324.3|8316.6|8320.6|8313.3|54
1650574370000|2022-04-21 20:52:50|8322.6|8315|8322.5|8315.2|8323.3|8315.9|8321.1|8314.5|51
1650574380000|2022-04-21 20:53:00|8322.4|8315.1|8322.2|8315|8323.6|8316|8320.9|8314|49
1650574390000|2022-04-21 20:53:10|8321.9|8315.2|8321.5|8315|8323.2|8316.7|8319.8|8313.3|67
1650574400000|2022-04-21 20:53:20|8322.2|8314.7|8321.2|8314.4|8323|8315.1|8320.6|8313.9|69
1650574410000|2022-04-21 20:53:30|8321.3|8314.2|8322.1|8314.5|8322.8|8315.3|8320.5|8314|59
1650574420000|2022-04-21 20:53:40|8321.9|8314.6|8321.8|8314.6|8322.7|8314.9|8320.9|8314.1|53
1650574430000|2022-04-21 20:53:50|8322.1|8314.8|8322.2|8314.4|8322.4|8315.2|8320.8|8314.2|50
1650574440000|2022-04-21 20:54:00|8322.1|8314.2|8322.7|8313.8|8323|8315.6|8319.6|8313.8|60
1650574450000|2022-04-21 20:54:10|8322.9|8313.5|8322|8314.4|8323.8|8315|8320.3|8313.3|58
1650574460000|2022-04-21 20:54:20|8321.8|8314.5|8322|8314.6|8322.6|8315|8320.3|8313.9|54
1650574470000|2022-04-21 20:54:30|8321.9|8314.3|8321.7|8314.4|8322.4|8315|8320.6|8314.2|52
1650574480000|2022-04-21 20:54:40|8322.1|8314.3|8322.1|8314.2|8322.5|8314.8|8320.8|8314.1|51
1650574490000|2022-04-21 20:54:50|8322.3|8314.1|8321.5|8314.7|8322.5|8314.9|8320.5|8314|52
1650574500000|2022-04-21 20:55:00|8321.8|8314.6|8322.3|8314.6|8323.7|8315.3|8320|8313.5|63
1650574510000|2022-04-21 20:55:10|8322.1|8314.4|8323|8313.7|8323.8|8315.9|8319.4|8313.1|66
1650574520000|2022-04-21 20:55:20|8320.9|8314.4|8322.9|8313.4|8322.9|8314.8|8318.6|8312.7|68
1650574530000|2022-04-21 20:55:30|8320.7|8314.1|8319.5|8313.1|8323.1|8314.8|8318.3|8311.3|70
1650574540000|2022-04-21 20:55:40|8319.4|8312.9|8318.9|8313|8323.7|8314.3|8318.2|8312|66
1650574550000|2022-04-21 20:55:50|8319.4|8313.1|8320.4|8313.9|8322.6|8314.5|8318.1|8311.8|63
1650574560000|2022-04-21 20:56:00|8319.7|8314.2|8318.7|8314.3|8322.6|8315.4|8317.9|8312.9|65
1650574570000|2022-04-21 20:56:10|8319.4|8314.6|8320.1|8313.5|8321.5|8314.9|8317.9|8313|58
1650574580000|2022-04-21 20:56:20|8319.6|8313.7|8317.6|8314.2|8319.6|8314.7|8317.1|8313.5|44
1650574590000|2022-04-21 20:56:30|8317.5|8314.4|8317.6|8315.3|8318.8|8315.8|8317.2|8314|42
1650574600000|2022-04-21 20:56:40|8317.8|8314.9|8318.3|8315.2|8318.9|8315.8|8317.3|8314.3|45
1650574610000|2022-04-21 20:56:50|8318.2|8315.4|8317.9|8314.8|8318.4|8315.4|8316.8|8314.4|47
1650574620000|2022-04-21 20:57:00|8318.4|8315.3|8317.6|8314.8|8318.9|8315.4|8316.9|8314.1|60
1650574630000|2022-04-21 20:57:10|8317.8|8314.7|8317.2|8314.1|8320.8|8314.7|8316.9|8313.2|55
1650574640000|2022-04-21 20:57:20|8317.1|8313.8|8316.9|8313.8|8317.4|8314.1|8316.7|8313.6|33
1650574650000|2022-04-21 20:57:30|8317.6|8313.9|8317.4|8313.1|8317.9|8314|8317|8312.8|32
1650574660000|2022-04-21 20:57:40|8317.2|8312.9|8317.5|8313.8|8317.9|8313.8|8317|8312.9|24
1650574670000|2022-04-21 20:57:50|8317.9|8313.6|8321.4|8312.7|8322|8314.2|8317.2|8312.6|55
1650574680000|2022-04-21 20:58:00|8319.5|8313.1|8320.3|8311.9|8321.7|8313.1|8319|8311.3|58
1650574690000|2022-04-21 20:58:10|8320.2|8312|8318.1|8311.8|8322.6|8312.7|8317.2|8310.3|51
1650574700000|2022-04-21 20:58:20|8320.8|8311.5|8321.3|8310.9|8321.7|8312|8318.9|8310.3|40
1650574710000|2022-04-21 20:58:30|8319.7|8311.6|8320.7|8310.5|8322.4|8312|8317.3|8310|40
1650574720000|2022-04-21 20:58:40|8321.2|8310.4|8320.3|8311.7|8322.9|8312.7|8317.8|8310.3|52
1650574730000|2022-04-21 20:58:50|8320|8311.8|8316.8|8312.8|8320.4|8313.1|8316.8|8311.6|25
1650574740000|2022-04-21 20:59:00|8316.9|8312.9|8317.1|8313.6|8317.2|8314.1|8316.4|8312.9|29
1650574750000|2022-04-21 20:59:10|8316.9|8313.4|8320.1|8313|8320.5|8313.7|8316.9|8312.6|44
1650574760000|2022-04-21 20:59:20|8320.3|8312.9|8320.7|8311.9|8320.7|8312.9|8318.7|8311.9|34
1650574770000|2022-04-21 20:59:30|8317.9|8313.4|8317.1|8313.6|8317.9|8313.9|8317|8313.4|14
1650574780000|2022-04-21 20:59:40|8316.9|8313.8|8316.7|8313.1|8317.3|8313.9|8316.7|8312.8|28
1650574790000|2022-04-21 20:59:50|8317|8313.2|8320.2|8311.2|8321.7|8313.3|8316.5|8309.5|46
1650574800000|2022-04-21 21:00:00|8320.4|8310.9|8321.3|8310.3|8322.9|8311.9|8320.4|8310.3|9
1650574810000|2022-04-21 21:00:10|8321.1|8310.4|8319.7|8311.1|8321.1|8311.1|8319.7|8310.4|3
1650574830000|2022-04-21 21:00:30|8323.9|8312.9|8323.8|8312.8|8323.9|8312.9|8323.8|8312.8|4
1650574840000|2022-04-21 21:00:40|8323.9|8312.9|8325.6|8314.6|8325.8|8314.8|8323.9|8312.9|3
1650574850000|2022-04-21 21:00:50|8325.8|8314.8|8322.3|8311.3|8325.8|8314.8|8322.3|8311.3|5
1650574860000|2022-04-21 21:01:00|8325.2|8314.2|8324.4|8313.4|8325.2|8314.2|8324.4|8313.4|3
1650574870000|2022-04-21 21:01:10|8324.6|8313.6|8324.5|8313.5|8324.6|8313.6|8324.5|8313.5|2
1650574880000|2022-04-21 21:01:20|8324.7|8313.7|8324.7|8313.7|8324.7|8313.7|8324.7|8313.7|1
1650574910000|2022-04-21 21:01:50|8324.6|8313.6|8325.2|8314.2|8325.3|8314.3|8324.6|8313.6|5
1650574930000|2022-04-21 21:02:10|8325.3|8314.3|8325.9|8314.9|8325.9|8314.9|8325.3|8314.3|3
1650574940000|2022-04-21 21:02:20|8325.7|8314.7|8325.7|8314.7|8325.7|8314.7|8325.7|8314.7|1
1650574950000|2022-04-21 21:02:30|8325.8|8314.8|8325.6|8314.6|8325.8|8314.8|8325.6|8314.6|2
1650574960000|2022-04-21 21:02:40|8325.1|8314.1|8325.4|8314.4|8325.5|8314.5|8325.1|8314.1|3
1650574970000|2022-04-21 21:02:50|8325.6|8314.6|8325.4|8314.4|8325.6|8314.6|8325.4|8314.4|4
1650574980000|2022-04-21 21:03:00|8324.6|8313.6|8324.8|8313.8|8324.8|8313.8|8324.6|8313.6|4
1650575010000|2022-04-21 21:03:30|8324.9|8313.9|8324.6|8313.6|8324.9|8313.9|8324.6|8313.6|3
1650575020000|2022-04-21 21:03:40|8324.8|8313.8|8324.8|8313.8|8324.8|8313.8|8324.8|8313.8|1
1650575030000|2022-04-21 21:03:50|8324.9|8313.9|8324.8|8313.8|8324.9|8313.9|8324.8|8313.8|6
1650575040000|2022-04-21 21:04:00|8325.6|8314.6|8325.6|8314.6|8325.6|8314.6|8325.6|8314.6|1
1650575050000|2022-04-21 21:04:10|8325.5|8314.5|8325.2|8314.2|8325.5|8314.5|8325.2|8314.2|2
1650575060000|2022-04-21 21:04:20|8325.4|8314.4|8325|8314|8325.4|8314.4|8325|8314|2
1650575080000|2022-04-21 21:04:40|8325.5|8314.5|8325.5|8314.5|8325.5|8314.5|8325|8314|3
1650575090000|2022-04-21 21:04:50|8325.2|8314.2|8325.2|8314.2|8325.2|8314.2|8325.2|8314.2|1
1650575100000|2022-04-21 21:05:00|8326.2|8315.2|8326.1|8315.1|8326.2|8315.2|8325.5|8314.5|10
1650575110000|2022-04-21 21:05:10|8326.4|8315.4|8324.1|8313.1|8326.4|8315.4|8323.9|8312.9|7
1650575120000|2022-04-21 21:05:20|8324|8313|8324.3|8313.3|8324.3|8313.3|8322.1|8311.1|10
1650575130000|2022-04-21 21:05:30|8323.8|8312.8|8323.7|8312.7|8323.8|8312.8|8322.5|8311.5|5
1650575140000|2022-04-21 21:05:40|8323.6|8312.6|8323.7|8312.7|8323.7|8312.7|8323|8312|5
1650575150000|2022-04-21 21:05:50|8324.1|8313.1|8323|8312|8324.1|8313.1|8323|8312|6
1650575160000|2022-04-21 21:06:00|8323.4|8312.4|8323.6|8312.6|8324.4|8313.4|8323.3|8312.3|10
1650575170000|2022-04-21 21:06:10|8324|8313|8323.7|8312.7|8324|8313|8323.7|8312.7|2
1650575190000|2022-04-21 21:06:30|8324.8|8313.8|8324.6|8313.6|8324.8|8313.8|8324.4|8313.4|7
1650575200000|2022-04-21 21:06:40|8324.9|8313.9|8324.7|8313.7|8324.9|8313.9|8324.7|8313.7|3
1650575210000|2022-04-21 21:06:50|8324.8|8313.8|8324.9|8313.9|8325|8314|8324.8|8313.8|4
1650575220000|2022-04-21 21:07:00|8325|8314|8324.9|8313.9|8325|8314|8324.9|8313.9|2
1650575230000|2022-04-21 21:07:10|8324.5|8313.5|8324.7|8313.7|8324.9|8313.9|8324.5|8313.5|5
1650575240000|2022-04-21 21:07:20|8324.6|8313.6|8324.5|8313.5|8324.6|8313.6|8324.5|8313.5|2
1650575250000|2022-04-21 21:07:30|8324.7|8313.7|8324.7|8313.7|8324.7|8313.7|8324.7|8313.7|1
1650575260000|2022-04-21 21:07:40|8324.6|8313.6|8324.4|8313.4|8324.8|8313.8|8324.4|8313.4|5
1650575270000|2022-04-21 21:07:50|8324.5|8313.5|8324.4|8313.4|8324.5|8313.5|8324.2|8313.2|5
1650575280000|2022-04-21 21:08:00|8324.5|8313.5|8324.8|8313.8|8324.9|8313.9|8324.5|8313.5|3
1650575290000|2022-04-21 21:08:10|8324.3|8313.3|8324.3|8313.3|8324.6|8313.6|8324.2|8313.2|5
1650575300000|2022-04-21 21:08:20|8324.4|8313.4|8324.7|8313.7|8324.7|8313.7|8324.3|8313.3|4
1650575310000|2022-04-21 21:08:30|8324.6|8313.6|8324.2|8313.2|8324.6|8313.6|8324.2|8313.2|2
1650575330000|2022-04-21 21:08:50|8323|8312|8322.9|8311.9|8323.1|8312.1|8322.9|8311.9|4
1650575340000|2022-04-21 21:09:00|8322.8|8311.8|8322.1|8311.1|8322.9|8311.9|8322.1|8311.1|13
1650575350000|2022-04-21 21:09:10|8322|8311|8322.2|8311.2|8322.5|8311.5|8322|8311|7
1650575360000|2022-04-21 21:09:20|8322.1|8311.1|8320.7|8311|8322.1|8311.1|8320.7|8310.1|10
1650575370000|2022-04-21 21:09:30|8320.5|8310.9|8323.3|8312.3|8324.9|8313.9|8320.5|8310.9|15
1650575380000|2022-04-21 21:09:40|8322.6|8311.6|8322|8311|8323.3|8312.3|8322|8311|14
1650575390000|2022-04-21 21:09:50|8322.2|8311.2|8321.4|8310.4|8322.2|8311.2|8321.4|8310.4|8
1650575400000|2022-04-21 21:10:00|8321.3|8310.3|8322.2|8311.2|8323|8312|8321.2|8310.2|7
1650575410000|2022-04-21 21:10:10|8321.9|8310.9|8322.4|8311.4|8322.6|8311.6|8321.9|8310.9|7
1650575420000|2022-04-21 21:10:20|8322.3|8311.3|8322.1|8311.1|8322.3|8311.3|8322.1|8311.1|5
1650575430000|2022-04-21 21:10:30|8322|8311|8322.6|8311.6|8322.7|8311.7|8321.7|8310.7|14
1650575440000|2022-04-21 21:10:40|8322.4|8311.4|8322|8311|8322.4|8311.4|8322|8311|4
1650575450000|2022-04-21 21:10:50|8321.8|8310.8|8322.1|8311.1|8322.5|8311.5|8321.7|8310.7|4
1650575460000|2022-04-21 21:11:00|8323.2|8312.2|8323.1|8312.1|8323.2|8312.2|8322.4|8311.4|3
1650575470000|2022-04-21 21:11:10|8321.9|8310.9|8321.7|8310.7|8321.9|8310.9|8321.6|8310.6|6
1650575480000|2022-04-21 21:11:20|8321.8|8310.8|8321.5|8310.5|8322.6|8311.6|8321.2|8310.2|16
1650575490000|2022-04-21 21:11:30|8321.7|8310.7|8321.4|8310.4|8321.7|8310.7|8321.4|8310.4|6
1650575500000|2022-04-21 21:11:40|8321.9|8310.9|8321.6|8310.6|8321.9|8310.9|8321.1|8310.1|9
1650575510000|2022-04-21 21:11:50|8321.4|8310.4|8321.1|8310.6|8322.1|8311.1|8321|8310.2|19
1650575520000|2022-04-21 21:12:00|8321.3|8310.7|8322.1|8311.1|8322.3|8311.3|8320.7|8310.3|19
1650575530000|2022-04-21 21:12:10|8321.7|8310.7|8321.9|8310.9|8322.4|8311.4|8321.7|8310.7|7
1650575540000|2022-04-21 21:12:20|8321.7|8310.7|8321.6|8310.6|8322.5|8311.5|8321.6|8310.6|6
1650575550000|2022-04-21 21:12:30|8321.5|8310.5|8321.9|8310.9|8322.6|8313.2|8318|8310.5|7
1650575560000|2022-04-21 21:12:40|8321.5|8310.5|8321|8310.8|8321.7|8310.8|8321|8310.5|4
1650575570000|2022-04-21 21:12:50|8321.4|8310.4|8322.7|8311.7|8322.7|8311.7|8321.4|8310.4|6
1650575580000|2022-04-21 21:13:00|8322.6|8311.6|8322.5|8311.5|8322.6|8311.6|8321.1|8310.8|8
1650575590000|2022-04-21 21:13:10|8321.9|8310.9|8319.2|8311.7|8321.9|8311.8|8319.2|8310.6|9
1650575600000|2022-04-21 21:13:20|8319.5|8312.2|8320.1|8310.6|8320.5|8312.2|8319.5|8310.5|7
1650575610000|2022-04-21 21:13:30|8320|8311|8319.3|8311.8|8320.7|8312.2|8319.3|8310.7|7
1650575620000|2022-04-21 21:13:40|8321.8|8310.8|8320.8|8311.3|8321.9|8311.5|8320.8|8310.8|7
1650575630000|2022-04-21 21:13:50|8320.7|8311.2|8318.7|8312.4|8320.7|8312.4|8318.7|8311.2|3
1650575640000|2022-04-21 21:14:00|8319.2|8311.7|8319.6|8312.4|8320.5|8312.4|8319.2|8311.7|4
1650575650000|2022-04-21 21:14:10|8319.8|8311.8|8321.5|8310.5|8322.8|8312.3|8319.5|8310.5|5
1650575660000|2022-04-21 21:14:20|8323.2|8312.2|8321.2|8311.1|8323.2|8312.2|8321.2|8310.7|4
1650575670000|2022-04-21 21:14:30|8322.7|8311.7|8321.4|8311.1|8322.7|8311.7|8321.4|8310.9|4
1650575680000|2022-04-21 21:14:40|8321.1|8312.1|8321.8|8310.9|8322.1|8312.1|8320.7|8310.8|5
1650575690000|2022-04-21 21:14:50|8321.5|8311.1|8321.7|8310.7|8322.1|8311.1|8321.3|8310.3|5
1650575700000|2022-04-21 21:15:00|8321.6|8310.6|8318.9|8312.2|8321.6|8312.3|8318.7|8310.6|13
1650575710000|2022-04-21 21:15:10|8319.3|8311.4|8320.7|8310.3|8320.7|8312|8318.9|8310.3|7
1650575720000|2022-04-21 21:15:20|8320.6|8310.7|8320.7|8310.4|8321.7|8310.7|8320.6|8310|9
1650575730000|2022-04-21 21:15:30|8320.8|8310.5|8321.7|8310.7|8321.7|8310.7|8320.8|8310|3
1650575740000|2022-04-21 21:15:40|8321.4|8310.4|8321.2|8310.2|8321.7|8310.7|8321.2|8310.2|6
1650575750000|2022-04-21 21:15:50|8321|8310.4|8321.3|8310.4|8321.3|8310.5|8321|8310.2|4
1650575760000|2022-04-21 21:16:00|8321.1|8310.5|8321.2|8310.7|8321.7|8310.8|8321.1|8310.5|6
1650575770000|2022-04-21 21:16:10|8320.8|8310.9|8319.8|8312.1|8320.8|8312.2|8319.6|8310.9|5
1650575780000|2022-04-21 21:16:20|8319.6|8311.9|8319.7|8312.6|8320.2|8312.6|8319.6|8311.9|4
1650575790000|2022-04-21 21:16:30|8319.4|8312.7|8319.3|8312.5|8319.7|8312.7|8319.3|8312.1|6
1650575800000|2022-04-21 21:16:40|8319.2|8311.9|8321.6|8310.6|8321.9|8312.6|8319.2|8310.1|16
1650575810000|2022-04-21 21:16:50|8321.7|8310.7|8321.2|8310.9|8321.7|8311.1|8321.1|8310.6|7
1650575820000|2022-04-21 21:17:00|8321|8311.1|8321.4|8310.7|8321.4|8311.1|8320.7|8310.7|10
1650575830000|2022-04-21 21:17:10|8321.2|8310.8|8319.6|8312.1|8321.2|8312.3|8319.6|8310.8|5
1650575840000|2022-04-21 21:17:20|8319.8|8311.9|8319.4|8312.5|8319.8|8312.5|8319.4|8311.9|3
1650575850000|2022-04-21 21:17:30|8319.3|8312.7|8318.9|8312.5|8319.3|8312.7|8318.8|8312.3|5
1650575860000|2022-04-21 21:17:40|8319.2|8312.8|8318.6|8313.7|8319.3|8313.7|8318.6|8312.8|4
1650575870000|2022-04-21 21:17:50|8319.3|8312.9|8319.8|8311.7|8321.8|8312.9|8318.7|8310.5|13
1650575880000|2022-04-21 21:18:00|8319.3|8312.3|8321.7|8310.7|8321.8|8312.3|8319.3|8310.7|4
1650575890000|2022-04-21 21:18:10|8321.1|8310.6|8320.8|8310.9|8321.1|8310.9|8320.3|8310.6|5
1650575900000|2022-04-21 21:18:20|8321.1|8311.3|8321.6|8310.6|8321.7|8311.3|8318.8|8310.6|7
1650575910000|2022-04-21 21:18:30|8321.3|8310.5|8320.6|8311.2|8321.7|8311.2|8320.6|8310.5|5
1650575920000|2022-04-21 21:18:40|8319|8312.2|8319|8311.8|8319.3|8312.2|8319|8311.3|6
1650575930000|2022-04-21 21:18:50|8318.9|8311.9|8319.2|8311.8|8319.9|8311.9|8318.9|8311.5|21
1650575940000|2022-04-21 21:19:00|8318.4|8312.6|8318.7|8311.6|8318.9|8312.6|8318.4|8311|3
1650575950000|2022-04-21 21:19:10|8318.8|8312.1|8318.5|8311.9|8318.8|8312.1|8318.5|8311.4|7
1650575960000|2022-04-21 21:19:20|8318.4|8312.1|8319.5|8311.5|8319.6|8312.1|8318.4|8311|6
1650575970000|2022-04-21 21:19:30|8318.9|8312|8319.9|8311.6|8319.9|8312|8318.9|8311.1|4
1650575980000|2022-04-21 21:19:40|8318|8313.4|8317.8|8313.4|8318|8313.4|8317.8|8313.4|2
1650576000000|2022-04-21 21:20:00|8318.5|8312.2|8318.8|8311.7|8318.8|8312.7|8318.2|8311.7|5
1650576010000|2022-04-21 21:20:10|8318.1|8313|8318.5|8313|8318.8|8313|8318.1|8312.3|6
1650576020000|2022-04-21 21:20:20|8318.4|8312.8|8318.2|8313.6|8318.5|8313.6|8318.2|8312.8|3
1650576030000|2022-04-21 21:20:30|8319.6|8311.7|8319|8312|8319.6|8312|8319|8311.3|5
1650576040000|2022-04-21 21:20:40|8319.1|8312.2|8320.6|8311.8|8320.6|8312.4|8319.1|8311.7|4
1650576050000|2022-04-21 21:20:50|8319.6|8312.5|8321.3|8311.6|8321.3|8312.5|8319.1|8310.2|9
1650576060000|2022-04-21 21:21:00|8321.8|8310.8|8320.3|8311.4|8322.2|8311.7|8320|8310.5|21
1650576070000|2022-04-21 21:21:10|8320.5|8310.7|8319.8|8311.3|8320.5|8311.3|8319.8|8310.7|3
1650576080000|2022-04-21 21:21:20|8320.2|8310.5|8319.7|8312.2|8320.9|8312.2|8319.7|8310.5|4
1650576090000|2022-04-21 21:21:30|8319.8|8311.5|8322.3|8311.3|8323.3|8312.3|8319.3|8310.2|7
1650576100000|2022-04-21 21:21:40|8318.9|8312.1|8320.5|8310.8|8320.5|8312.5|8318.6|8310.8|6
1650576110000|2022-04-21 21:21:50|8320.4|8310.9|8321.8|8310.8|8322.2|8311.2|8320.4|8310.7|8
1650576120000|2022-04-21 21:22:00|8321.4|8310.5|8319.8|8312|8321.4|8312|8319.8|8310.5|8
1650576130000|2022-04-21 21:22:10|8319.6|8312.1|8319.3|8311.8|8319.6|8312.4|8319.3|8311.8|4
1650576140000|2022-04-21 21:22:20|8319.4|8312.2|8322.6|8311.6|8322.6|8312.9|8318.8|8309.5|15
1650576150000|2022-04-21 21:22:30|8322.3|8311.3|8321.9|8310.9|8322.3|8311.3|8320.8|8309.8|15
1650576160000|2022-04-21 21:22:40|8321.6|8310.6|8321.7|8310.7|8321.7|8310.7|8321.4|8310.4|6
1650576170000|2022-04-21 21:22:50|8321.8|8310.8|8321.9|8310.9|8322.1|8311.1|8321.7|8310.7|5
1650576180000|2022-04-21 21:23:00|8320.4|8311.6|8320.8|8311.1|8321.6|8311.8|8319.2|8310.2|14
1650576190000|2022-04-21 21:23:10|8321.3|8310.3|8321.6|8310.6|8321.8|8311.1|8321.3|8310.3|17
1650576200000|2022-04-21 21:23:20|8321.3|8310.3|8321.6|8310.6|8321.9|8311.2|8320.2|8310.1|9
1650576210000|2022-04-21 21:23:30|8321.9|8310.9|8322.2|8311.2|8322.2|8311.3|8320.4|8310.2|16
1650576220000|2022-04-21 21:23:40|8322.1|8311.1|8321.5|8310.5|8322.1|8311.1|8321.4|8310.4|10
1650576230000|2022-04-21 21:23:50|8321.6|8310.6|8321.5|8310.9|8321.7|8310.9|8321.3|8310.3|8
1650576240000|2022-04-21 21:24:00|8321.7|8310.7|8321.9|8310.9|8322|8311.3|8320.5|8310.4|12
1650576250000|2022-04-21 21:24:10|8322|8311|8319.3|8310.7|8322.3|8311.3|8318.8|8309.6|15
1650576260000|2022-04-21 21:24:20|8321.8|8310.8|8318.5|8311.7|8322.5|8311.7|8318.5|8310.4|13
1650576270000|2022-04-21 21:24:30|8318.6|8312.1|8321|8310|8322|8312.1|8318.6|8309.9|15
1650576280000|2022-04-21 21:24:40|8320.9|8309.9|8319.7|8310.1|8321|8311.7|8318.2|8309.8|8
1650576290000|2022-04-21 21:24:50|8319.8|8309.7|8319.4|8310.4|8320|8310.9|8319|8309.7|16
1650576300000|2022-04-21 21:25:00|8319.3|8310.6|8318.9|8311.3|8319.5|8311.6|8318.6|8310.5|15
1650576310000|2022-04-21 21:25:10|8319|8311.4|8321.4|8310.4|8323|8312|8318.9|8309.7|19
1650576320000|2022-04-21 21:25:20|8319.2|8311|8319.2|8310.3|8319.8|8311.1|8318.8|8309.6|11
1650576330000|2022-04-21 21:25:30|8319.1|8310.6|8319.7|8310.9|8319.7|8310.9|8318.6|8310.6|6
1650576340000|2022-04-21 21:25:40|8319.6|8311|8318.6|8311.6|8320|8311.6|8318.6|8310.6|10
1650576350000|2022-04-21 21:25:50|8318.7|8311.4|8319.4|8310.6|8320|8311.5|8318.6|8310|7
1650576360000|2022-04-21 21:26:00|8319.1|8310.8|8318.9|8310.7|8320.3|8310.8|8318.7|8309.3|6
1650576370000|2022-04-21 21:26:10|8319|8310.8|8319.6|8310.4|8320.4|8310.8|8318.7|8309.8|9
1650576380000|2022-04-21 21:26:20|8319.5|8309.8|8319.3|8310.4|8320.8|8310.5|8318.9|8309.8|5
1650576390000|2022-04-21 21:26:30|8319.1|8310.8|8319.6|8310.9|8320.8|8310.9|8319.1|8310.5|5
1650576400000|2022-04-21 21:26:40|8319|8311.9|8318.8|8310.1|8319.8|8311.9|8318.4|8309.5|28
1650576410000|2022-04-21 21:26:50|8319.2|8310.2|8320.8|8309.8|8321.3|8310.3|8318.4|8309.3|32
1650576420000|2022-04-21 21:27:00|8320.9|8309.9|8320.5|8309.7|8320.9|8309.9|8320.3|8309.7|12
1650576430000|2022-04-21 21:27:10|8320.6|8309.8|8319.4|8310.1|8320.6|8310.1|8319.2|8309.2|25
1650576440000|2022-04-21 21:27:20|8319.6|8309.8|8321|8310|8321.1|8310.1|8318.6|8308.8|37
1650576450000|2022-04-21 21:27:30|8321.1|8310.1|8320|8309.1|8321.8|8311.3|8318.1|8309|51
1650576460000|2022-04-21 21:27:40|8319.9|8309|8320.1|8309.6|8320.8|8309.8|8319.9|8309|36
1650576470000|2022-04-21 21:27:50|8320|8309.5|8319.9|8309.2|8320.2|8309.8|8319.6|8309.1|36
1650576480000|2022-04-21 21:28:00|8319.7|8309.4|8318.8|8309.7|8319.7|8310|8318.4|8309.3|35
1650576490000|2022-04-21 21:28:10|8318.7|8309.6|8317.3|8310.7|8319.2|8310.9|8317.1|8309.6|41
1650576500000|2022-04-21 21:28:20|8317.5|8310.6|8320.4|8309.4|8320.8|8310.9|8317.5|8309.3|30
1650576510000|2022-04-21 21:28:30|8320.5|8309.5|8319|8309.7|8320.6|8309.9|8318.4|8309.1|41
1650576520000|2022-04-21 21:28:40|8319.2|8309.5|8319.7|8309.7|8319.8|8310.1|8318.7|8309.5|33
1650576530000|2022-04-21 21:28:50|8319.8|8309.6|8318.5|8309.8|8319.8|8310.1|8318|8309.3|38
1650576540000|2022-04-21 21:29:00|8318.8|8309.9|8319.7|8309.7|8320.7|8310.1|8318.2|8309.2|29
1650576550000|2022-04-21 21:29:10|8319.8|8309.6|8318.4|8309.4|8319.9|8310.1|8318.1|8309.4|44
1650576560000|2022-04-21 21:29:20|8318.5|8309.3|8320.3|8309.3|8320.8|8309.8|8318.3|8309.1|45
1650576570000|2022-04-21 21:29:30|8320.2|8309.2|8319.4|8309.3|8320.2|8309.7|8319.2|8309.1|34
1650576580000|2022-04-21 21:29:40|8319.3|8309.5|8319.8|8310.3|8320.5|8310.8|8318.2|8309.2|48
1650576590000|2022-04-21 21:29:50|8319.6|8310.2|8319.8|8309.6|8321.7|8310.7|8318.4|8309.2|53
1650576600000|2022-04-21 21:30:00|8319.9|8309.5|8320|8309.7|8320.8|8309.8|8319.9|8309.3|29
1650576610000|2022-04-21 21:30:10|8319.6|8309.9|8320|8309.5|8321|8310.3|8319.4|8309.3|23
1650576620000|2022-04-21 21:30:20|8319.9|8309.7|8320.4|8309.4|8321.3|8310.3|8319|8309.4|35
1650576630000|2022-04-21 21:30:30|8320.2|8309.7|8318.8|8309.7|8320.6|8310.1|8318.8|8309.4|42
1650576640000|2022-04-21 21:30:40|8319.1|8309.9|8319.2|8310|8319.3|8310.1|8318.9|8309.8|37
1650576650000|2022-04-21 21:30:50|8319.1|8309.9|8319.3|8309.9|8319.3|8310|8319.1|8309.8|32
1650576660000|2022-04-21 21:31:00|8320.8|8309.8|8319|8309.9|8320.8|8310|8319|8309.5|21
1650576670000|2022-04-21 21:31:10|8319.1|8310.2|8318.9|8309.9|8319.3|8310.2|8318.8|8309.9|34
1650576680000|2022-04-21 21:31:20|8319|8310|8318.9|8310|8319|8310.2|8318.7|8309.8|33
1650576690000|2022-04-21 21:31:30|8318.8|8310.1|8320.1|8309.9|8320.8|8310.1|8318.8|8309.4|36
1650576700000|2022-04-21 21:31:40|8320|8309.6|8319.7|8309.6|8320.1|8310|8319.7|8309.5|31
1650576710000|2022-04-21 21:31:50|8319.8|8309.9|8319|8309.8|8320|8310.1|8319|8309.8|26
1650576720000|2022-04-21 21:32:00|8319.1|8309.9|8317.6|8310.9|8319.1|8311.1|8317.5|8309.8|29
1650576730000|2022-04-21 21:32:10|8317.7|8311|8319|8309.9|8319.5|8311.1|8317.6|8309.6|50
1650576740000|2022-04-21 21:32:20|8318.9|8310.2|8318.8|8309.8|8319.1|8310.3|8318.5|8309.7|39
1650576750000|2022-04-21 21:32:30|8318.9|8309.7|8318.7|8309.8|8319|8310|8318.6|8309.6|34
1650576760000|2022-04-21 21:32:40|8318.6|8309.7|8318.9|8309.8|8318.9|8309.9|8318.6|8309.7|24
1650576770000|2022-04-21 21:32:50|8318.8|8309.7|8318.9|8309.9|8319.2|8310|8318.8|8309.7|29
1650576780000|2022-04-21 21:33:00|8318.8|8310|8317.7|8311|8318.9|8311.2|8317.3|8309.8|23
1650576790000|2022-04-21 21:33:10|8317.6|8311.1|8319|8309.9|8319.3|8311.1|8317.4|8309.7|32
1650576800000|2022-04-21 21:33:20|8318.9|8310.1|8318.5|8310|8319.1|8310.6|8318.2|8309.6|27
1650576810000|2022-04-21 21:33:30|8318.4|8310.1|8319|8309.9|8319.1|8310.1|8318.4|8309.6|30
1650576820000|2022-04-21 21:33:40|8319.1|8310|8318.8|8309.8|8319.1|8310.1|8318.7|8309.7|38
1650576830000|2022-04-21 21:33:50|8318.7|8309.7|8318.9|8309.9|8319.1|8310|8318.7|8309.7|30
1650576840000|2022-04-21 21:34:00|8319|8310|8317.1|8311.4|8319.1|8311.4|8317.1|8309.6|18
1650576850000|2022-04-21 21:34:10|8316.9|8311.6|8318.8|8309.8|8319.3|8311.6|8316.9|8309.4|38
1650576860000|2022-04-21 21:34:20|8318.9|8309.7|8318.8|8309.6|8318.9|8310.1|8318.4|8309.6|35
1650576870000|2022-04-21 21:34:30|8318.9|8309.5|8318.9|8310.1|8319.9|8310.2|8318.4|8309.3|38
1650576880000|2022-04-21 21:34:40|8318.5|8310.2|8318.9|8309.8|8319.9|8310.5|8318.3|8308.8|38
1650576890000|2022-04-21 21:34:50|8318.8|8309.7|8318.8|8309.8|8319.1|8309.8|8318.7|8309.4|22
1650576900000|2022-04-21 21:35:00|8318.9|8309.7|8319.4|8309.4|8319.7|8310.3|8318.6|8309.4|42
1650576910000|2022-04-21 21:35:10|8319|8309.6|8318.8|8309.6|8319.4|8310|8318.6|8309.4|39
1650576920000|2022-04-21 21:35:20|8318.7|8309.5|8318.6|8309.9|8318.9|8309.9|8318.5|8309.4|26
1650576930000|2022-04-21 21:35:30|8318.7|8309.8|8319.8|8309.2|8319.8|8310.4|8318.5|8309.2|39
1650576940000|2022-04-21 21:35:40|8319.9|8309.1|8319.5|8309|8320|8310.2|8318.6|8309|37
1650576950000|2022-04-21 21:35:50|8319.3|8309.1|8318.6|8309.7|8319.3|8309.9|8318.5|8309.1|26
1650576960000|2022-04-21 21:36:00|8318.7|8309.8|8318.6|8310.2|8319.5|8310.2|8318.5|8309.6|34
1650576970000|2022-04-21 21:36:10|8318.9|8310|8319|8310|8321.1|8310.6|8318.1|8309.6|48
1650576980000|2022-04-21 21:36:20|8318.8|8310.3|8318.8|8310.2|8319.1|8310.6|8318.4|8309.9|37
1650576990000|2022-04-21 21:36:30|8318.6|8310.3|8319|8310.5|8319.3|8310.6|8318.6|8310.1|28
1650577000000|2022-04-21 21:36:40|8318.9|8310.6|8320.6|8309.9|8320.9|8310.6|8318.5|8309.9|26
1650577010000|2022-04-21 21:36:50|8320.2|8309.8|8319|8310.3|8320.3|8310.5|8319|8309.8|36
1650577020000|2022-04-21 21:37:00|8319.1|8310.2|8318.9|8310.4|8319.1|8310.7|8318.7|8310.2|28
1650577030000|2022-04-21 21:37:10|8319|8310.5|8319|8310.3|8319.3|8310.8|8318.6|8310.1|36
1650577040000|2022-04-21 21:37:20|8319.1|8310.1|8317.4|8311.8|8319.1|8311.8|8317.4|8310.1|26
1650577050000|2022-04-21 21:37:30|8320.8|8309.8|8322.7|8311.7|8322.9|8311.9|8318|8309.8|30
1650577060000|2022-04-21 21:37:40|8322.9|8311.9|8323.2|8312.2|8323.3|8312.3|8321.8|8310.8|30
1650577070000|2022-04-21 21:37:50|8323.3|8312.3|8322.3|8311.4|8323.3|8312.3|8322.2|8311.2|23
1650577080000|2022-04-21 21:38:00|8322.4|8311.5|8322.7|8311.7|8323.4|8312.4|8320.9|8310.8|34
1650577090000|2022-04-21 21:38:10|8322.8|8311.8|8322.2|8311.2|8323.3|8312.3|8322.2|8311.2|44
1650577100000|2022-04-21 21:38:20|8322.4|8311.4|8321.3|8311.9|8322.6|8312|8321|8311.2|48
1650577110000|2022-04-21 21:38:30|8321|8311.3|8322.2|8311.3|8322.3|8312.2|8321|8311.2|31
1650577120000|2022-04-21 21:38:40|8321.8|8311.2|8321.8|8310.8|8322.6|8311.8|8321.1|8310.7|25
1650577130000|2022-04-21 21:38:50|8321.7|8311|8322|8311|8322.5|8312.6|8320.9|8310.8|23
1650577140000|2022-04-21 21:39:00|8322.2|8311.7|8322.7|8311.7|8323.4|8312.4|8321.5|8311.2|30
1650577150000|2022-04-21 21:39:10|8322.8|8311.8|8322.7|8311.7|8323.5|8312.5|8321.8|8311.6|11
1650577160000|2022-04-21 21:39:20|8322.8|8311.8|8323.6|8312.6|8323.7|8312.7|8322.7|8311.7|12
1650577170000|2022-04-21 21:39:30|8323.3|8312.3|8323.1|8312.1|8323.7|8312.7|8322.9|8311.9|15
1650577180000|2022-04-21 21:39:40|8322.9|8311.9|8321.2|8310.2|8322.9|8312|8320.7|8310.2|27
1650577190000|2022-04-21 21:39:50|8320.6|8310.8|8322.9|8311.9|8322.9|8311.9|8320.6|8310.1|11
1650577200000|2022-04-21 21:40:00|8322.5|8311.5|8322.3|8311.3|8322.7|8311.7|8322.1|8311.1|12
1650577210000|2022-04-21 21:40:10|8321.1|8311.2|8320.6|8311.6|8321.1|8311.9|8320.4|8311.2|7
1650577220000|2022-04-21 21:40:20|8320.9|8311.5|8322.1|8311.1|8323.4|8312.4|8320.6|8311|11
1650577230000|2022-04-21 21:40:30|8322.2|8311.2|8322.2|8311.2|8323.3|8312.3|8322.2|8311.2|8
1650577240000|2022-04-21 21:40:40|8322.1|8311.1|8321.9|8310.9|8323.6|8312.6|8321.8|8310.8|11
1650577250000|2022-04-21 21:40:50|8322.6|8311.6|8322.3|8311.3|8323|8313.9|8319|8311|21
1650577260000|2022-04-21 21:41:00|8322.7|8311.7|8320|8314|8324.2|8314|8320|8310.8|27
1650577270000|2022-04-21 21:41:10|8319.3|8314.1|8322.6|8311.6|8324.1|8314.1|8319.3|8311.5|22
1650577280000|2022-04-21 21:41:20|8322.5|8311.5|8322.8|8311.8|8323.3|8312.3|8322.5|8311.5|14
1650577290000|2022-04-21 21:41:30|8322.6|8311.6|8322.4|8311.4|8322.7|8311.7|8322.3|8311.3|13
1650577300000|2022-04-21 21:41:40|8322|8311|8322.2|8311.2|8322.2|8311.2|8322|8311|8
1650577310000|2022-04-21 21:41:50|8322.4|8311.4|8322|8311.2|8322.4|8311.8|8321.2|8311|30
1650577320000|2022-04-21 21:42:00|8322.4|8311.6|8321.3|8311.8|8322.4|8311.8|8321.3|8310.9|16
1650577330000|2022-04-21 21:42:10|8321.4|8311.7|8322|8311|8322.2|8311.8|8321.3|8310.9|25
1650577340000|2022-04-21 21:42:20|8321.8|8310.8|8322.1|8311.1|8322.6|8312|8321.4|8310.8|15
1650577350000|2022-04-21 21:42:30|8321.9|8311.4|8322.1|8311.2|8322.2|8312|8321.3|8311.1|14
1650577360000|2022-04-21 21:42:40|8322.3|8311.3|8321.9|8310.9|8322.3|8312.9|8320.9|8310.7|26
1650577370000|2022-04-21 21:42:50|8321.8|8310.8|8321.8|8310.8|8322|8311.7|8321.2|8310.7|24
1650577380000|2022-04-21 21:43:00|8321.7|8310.7|8323.4|8312.4|8323.4|8312.4|8321.4|8310.7|19
1650577390000|2022-04-21 21:43:10|8323.1|8312.1|8322.1|8311.2|8323.2|8312.2|8321.5|8310.9|27
1650577400000|2022-04-21 21:43:20|8321.9|8311.1|8320|8313.3|8324.6|8313.6|8319.4|8311|39
1650577410000|2022-04-21 21:43:30|8322.1|8313.4|8321.6|8311.2|8323.3|8313.4|8319.9|8310.9|43
1650577420000|2022-04-21 21:43:40|8321.7|8311.3|8322.1|8311.1|8322.4|8311.6|8321.7|8311.1|22
1650577430000|2022-04-21 21:43:50|8321.9|8311.5|8322.1|8311.1|8322.2|8311.5|8321.8|8311|15
1650577440000|2022-04-21 21:44:00|8322.3|8311.3|8321.9|8310.9|8322.3|8311.6|8321.3|8310.9|29
1650577450000|2022-04-21 21:44:10|8322|8311|8321.9|8310.9|8322.1|8311.6|8321.5|8310.8|18
1650577460000|2022-04-21 21:44:20|8322|8311|8323.4|8312.4|8323.4|8312.4|8321.3|8310.9|18
1650577470000|2022-04-21 21:44:30|8323.3|8312.3|8322.6|8311.6|8323.4|8312.4|8322.4|8311.4|18
1650577480000|2022-04-21 21:44:40|8322.7|8311.7|8322.5|8311.5|8322.8|8311.9|8322.5|8311.5|12
1650577490000|2022-04-21 21:44:50|8322.6|8311.6|8320|8312.9|8322.6|8313.1|8320|8311.6|16
1650577500000|2022-04-21 21:45:00|8319.8|8312.8|8321.8|8310.8|8321.9|8313|8319.8|8310.8|34
1650577510000|2022-04-21 21:45:10|8321.5|8311.2|8322|8311|8322|8311.4|8321.4|8310.8|32
1650577520000|2022-04-21 21:45:20|8321.6|8311.5|8321|8312.3|8322|8312.4|8321|8311.2|21
1650577530000|2022-04-21 21:45:30|8320.9|8313.2|8322|8311.3|8322.1|8313.3|8319.9|8311.2|19
1650577540000|2022-04-21 21:45:40|8322.1|8311.2|8322|8311.2|8322.1|8312|8321.3|8311.1|19
1650577550000|2022-04-21 21:45:50|8322.1|8311.1|8320.9|8312.5|8322.2|8313.5|8320|8311.1|37
1650577560000|2022-04-21 21:46:00|8321|8312.6|8322|8311.2|8322.1|8313.3|8320.2|8311.1|27
1650577570000|2022-04-21 21:46:10|8322.1|8311.3|8322|8311.3|8322.2|8311.9|8321.6|8310.9|27
1650577580000|2022-04-21 21:46:20|8322.1|8311.8|8320.2|8313.2|8322.1|8313.5|8320|8311.8|27
1650577590000|2022-04-21 21:46:30|8320.1|8313.3|8320.2|8313.3|8320.3|8313.5|8320|8313.1|36
1650577600000|2022-04-21 21:46:40|8320.1|8313.4|8321.8|8311.7|8322.2|8313.4|8320.1|8311.2|25
1650577610000|2022-04-21 21:46:50|8321.7|8312|8321|8312.4|8322.2|8312.4|8321|8311.2|21
1650577620000|2022-04-21 21:47:00|8320.9|8312.5|8321.1|8312.4|8322.2|8313.2|8320.3|8311.2|35
1650577630000|2022-04-21 21:47:10|8322.2|8311.2|8321.3|8311.9|8322.8|8313.6|8319.4|8311|39
1650577640000|2022-04-21 21:47:20|8321.1|8312.3|8322.1|8311.5|8322.3|8313.7|8319.7|8311.3|36
1650577650000|2022-04-21 21:47:30|8321.7|8312|8322.3|8311.4|8322.3|8312.7|8321.1|8311.4|20
1650577660000|2022-04-21 21:47:40|8321.8|8311.5|8322|8311.8|8322.2|8312.9|8320.9|8311.5|26
1650577670000|2022-04-21 21:47:50|8322.1|8311.7|8321.7|8312.3|8322.4|8312.3|8321.7|8311.6|25
1650577680000|2022-04-21 21:48:00|8320.4|8313.6|8321.4|8312.4|8322.5|8313.9|8320.1|8311.5|38
1650577690000|2022-04-21 21:48:10|8321.2|8312.6|8322.7|8311.7|8323.3|8313.8|8320.2|8311.5|35
1650577700000|2022-04-21 21:48:20|8322.5|8311.9|8322.8|8311.8|8322.9|8312.4|8322.4|8311.7|17
1650577710000|2022-04-21 21:48:30|8322.9|8311.9|8322.3|8311.4|8322.9|8312.3|8321.7|8311.4|26
1650577720000|2022-04-21 21:48:40|8322.1|8311.5|8321.7|8312.2|8322.3|8312.8|8321.1|8311.3|27
1650577730000|2022-04-21 21:48:50|8322.2|8311.6|8322.3|8311.5|8322.3|8312.2|8321.7|8311.5|23
1650577740000|2022-04-21 21:49:00|8321.7|8312|8322.2|8311.4|8322.4|8312.4|8321|8311.4|20
1650577750000|2022-04-21 21:49:10|8321.6|8311.9|8321.9|8311.5|8323.8|8312.8|8321.5|8311.5|26
1650577760000|2022-04-21 21:49:20|8321.6|8312|8322|8311.5|8322.2|8312.5|8320.7|8311.4|29
1650577770000|2022-04-21 21:49:30|8322.2|8311.6|8320.9|8312.4|8322.2|8312.4|8320.8|8311.6|23
1650577780000|2022-04-21 21:49:40|8321.1|8312.5|8322|8311.6|8322|8312.8|8320.4|8311.5|16
1650577790000|2022-04-21 21:49:50|8321.9|8311.5|8320.7|8311.6|8321.9|8312.4|8320.7|8310.8|18
1650577800000|2022-04-21 21:50:00|8320.9|8311.7|8322.2|8311.2|8322.2|8312.1|8320.3|8310.9|27
1650577810000|2022-04-21 21:50:10|8322.1|8311.1|8322|8311|8322.2|8312.4|8318.9|8310.8|39
1650577820000|2022-04-21 21:50:20|8322.1|8311.1|8322.2|8311.2|8322.2|8311.8|8321.3|8310.8|20
1650577830000|2022-04-21 21:50:30|8321.8|8311.1|8322|8311|8322.1|8312.2|8320.6|8310.9|45
1650577840000|2022-04-21 21:50:40|8322.1|8311.1|8322.3|8311.5|8323|8312|8321.4|8311|28
1650577850000|2022-04-21 21:50:50|8322|8311.8|8322.3|8311.3|8323.1|8312.1|8322|8311.3|18
1650577860000|2022-04-21 21:51:00|8322.2|8311.2|8322|8311|8322.4|8312.7|8319.9|8311|20
1650577870000|2022-04-21 21:51:10|8321.6|8311.3|8321.5|8311.3|8322.1|8311.5|8321.4|8311|28
1650577880000|2022-04-21 21:51:20|8321.2|8311.6|8322.1|8311.1|8322.1|8311.7|8321.2|8310.9|31
1650577890000|2022-04-21 21:51:30|8322|8311|8321.9|8310.9|8322.1|8311.5|8321.4|8310.9|20
1650577900000|2022-04-21 21:51:40|8321.5|8311.3|8321.7|8311.2|8322.1|8312.8|8320|8310.9|13
1650577910000|2022-04-21 21:51:50|8321.6|8311.3|8321.7|8311.4|8322.1|8311.5|8321.3|8311|28
1650577920000|2022-04-21 21:52:00|8322|8311|8321.9|8311.2|8322.1|8311.6|8321.5|8311|10
1650577930000|2022-04-21 21:52:10|8321.5|8311.4|8321|8312.1|8322.2|8312.1|8320.9|8310.9|45
1650577940000|2022-04-21 21:52:20|8321.2|8311.8|8321.7|8311|8322|8312.1|8320.9|8310.8|30
1650577950000|2022-04-21 21:52:30|8321.9|8310.9|8321.9|8310.9|8322|8311.3|8321.5|8310.9|17
1650577960000|2022-04-21 21:52:40|8321.8|8310.8|8321.9|8310.9|8323.2|8312.4|8320.6|8310.3|31
1650577970000|2022-04-21 21:52:50|8322|8311|8322|8311|8323|8312|8322|8311|21
1650577980000|2022-04-21 21:53:00|8321.8|8310.8|8322|8311|8322|8311|8321.8|8310.8|8
1650577990000|2022-04-21 21:53:10|8321.9|8310.9|8321.9|8310.9|8322.4|8311.4|8319.9|8309.7|38
1650578000000|2022-04-21 21:53:20|8321.8|8310.8|8320.4|8309.8|8321.8|8311|8319.5|8309.6|26
1650578010000|2022-04-21 21:53:30|8319.8|8310.4|8322.1|8311.1|8323.1|8312.1|8319.6|8309.7|22
1650578020000|2022-04-21 21:53:40|8321.6|8310.6|8321.1|8310.1|8322.6|8311.6|8321.1|8310.1|13
1650578030000|2022-04-21 21:53:50|8321.3|8310.3|8321|8310|8321.3|8310.3|8320.9|8309.9|12
1650578040000|2022-04-21 21:54:00|8321.1|8310.1|8319.9|8309.7|8321.1|8310.5|8319|8309.5|14
1650578050000|2022-04-21 21:54:10|8320.3|8309.6|8319|8310.9|8321.9|8311.3|8319|8309.3|35
1650578060000|2022-04-21 21:54:20|8319.4|8311.1|8319.8|8310|8320.5|8311.1|8319|8309.4|20
1650578070000|2022-04-21 21:54:30|8320.4|8309.4|8319.9|8310|8320.8|8310.5|8319.7|8309.4|16
1650578080000|2022-04-21 21:54:40|8320|8310.2|8319.2|8310.4|8320.5|8310.6|8318.9|8309.3|22
1650578090000|2022-04-21 21:54:50|8319.3|8310.2|8320|8309.9|8320.3|8311|8318.9|8309.3|18
1650578100000|2022-04-21 21:55:00|8319.9|8310.1|8319.9|8310.3|8320.8|8310.6|8319.5|8309.6|25
1650578110000|2022-04-21 21:55:10|8319.8|8310.4|8320.5|8310.1|8320.8|8311|8319.1|8309.6|20
1650578120000|2022-04-21 21:55:20|8320.2|8310.2|8320.7|8309.8|8320.7|8310.2|8320.2|8309.6|12
1650578130000|2022-04-21 21:55:30|8320.6|8309.9|8319.8|8309.9|8320.8|8309.9|8319.8|8309.4|8
1650578140000|2022-04-21 21:55:40|8319.6|8310.1|8318.7|8310.9|8320.2|8310.9|8318.7|8309.2|9
1650578150000|2022-04-21 21:55:50|8319|8310.5|8319.3|8310.9|8319.5|8310.9|8318.9|8310.4|7
1650578160000|2022-04-21 21:56:00|8319.1|8311.9|8317.9|8312.1|8319.1|8312.1|8317.9|8311.7|6
1650578170000|2022-04-21 21:56:10|8318.2|8311.9|8319.1|8310.2|8320.1|8311.9|8318.2|8309.1|15
1650578180000|2022-04-21 21:56:20|8322.4|8311.4|8321.9|8310.9|8322.4|8311.4|8321|8310|11
1650578190000|2022-04-21 21:56:30|8322|8311|8321.3|8310.3|8322.4|8311.4|8320.9|8310.1|14
1650578200000|2022-04-21 21:56:40|8321.5|8310.5|8320.2|8309.2|8321.5|8311.8|8319.6|8309.2|8
1650578210000|2022-04-21 21:56:50|8319.3|8310.1|8320.7|8310.5|8320.7|8310.7|8318.6|8309.3|21
1650578220000|2022-04-21 21:57:00|8320.6|8310.6|8320.6|8310.7|8321.3|8311|8320.4|8310.1|24
1650578230000|2022-04-21 21:57:10|8320.5|8310.8|8320.2|8311.4|8321.3|8311.4|8320.1|8310.2|25
1650578240000|2022-04-21 21:57:20|8321.3|8310.3|8321.1|8310.9|8321.5|8311.2|8320.4|8310.2|20
1650578250000|2022-04-21 21:57:30|8321|8311.1|8321.2|8310.5|8321.6|8313.1|8319.1|8310.4|24
1650578260000|2022-04-21 21:57:40|8321.4|8310.4|8321.6|8310.8|8321.6|8311.6|8320.3|8310.4|22
1650578270000|2022-04-21 21:57:50|8321.7|8310.9|8320.9|8309.9|8322.6|8311.8|8319.7|8308.7|40
1650578280000|2022-04-21 21:58:00|8320.8|8309.8|8321.2|8310.2|8322.2|8311.2|8320.6|8309.8|28
1650578290000|2022-04-21 21:58:10|8321.1|8310.1|8321.3|8310.3|8321.9|8310.9|8320.8|8309.8|14
1650578300000|2022-04-21 21:58:20|8321|8310|8320.6|8309.6|8322|8311|8320.6|8309.6|12
1650578310000|2022-04-21 21:58:30|8319.6|8310.1|8321.1|8310.1|8322.6|8311.6|8318.8|8309.9|10
1650578320000|2022-04-21 21:58:40|8321.3|8310.3|8320.8|8309.8|8321.3|8310.3|8320.8|8309.8|5
1650578330000|2022-04-21 21:58:50|8320.7|8309.7|8320.2|8309.7|8320.8|8309.8|8319.6|8309.2|11
1650578340000|2022-04-21 21:59:00|8319.4|8310.3|8317.4|8311.4|8319.7|8311.5|8317.4|8309.4|6
1650578350000|2022-04-21 21:59:10|8317.6|8311.3|8320.1|8309.1|8320.1|8311.5|8317.6|8309|13
1650578360000|2022-04-21 21:59:20|8319.6|8309.4|8322|8311|8322.5|8311.5|8319.6|8309.1|19
1650578370000|2022-04-21 21:59:30|8321.6|8310.6|8321|8310|8321.6|8310.6|8320.5|8309.5|24
1650578380000|2022-04-21 21:59:40|8321.2|8310.2|8320.3|8309.3|8321.2|8310.2|8320.2|8309.2|30
1650578390000|2022-04-21 21:59:50|8320.7|8309.7|8320.5|8309.5|8322.3|8311.3|8319.7|8308.7|33
1650578400000|2022-04-21 22:00:00|8320.6|8309.6|8320.3|8309.3|8321.3|8310.3|8317.3|8307.8|67
1650578410000|2022-04-21 22:00:10|8320.2|8309.2|8319.4|8308.4|8320.5|8310.8|8316.1|8307.8|44
1650578420000|2022-04-21 22:00:20|8319.3|8308.3|8319.9|8308.9|8319.9|8308.9|8318.6|8307.6|41
1650578430000|2022-04-21 22:00:30|8319.7|8308.7|8319.5|8308.5|8320.1|8309.1|8318.6|8307.6|52
1650578440000|2022-04-21 22:00:40|8318.6|8307.6|8320.4|8309.4|8320.8|8309.8|8318.4|8307.6|50
1650578450000|2022-04-21 22:00:50|8320.3|8309.3|8319.5|8308.5|8320.7|8309.7|8318.4|8307.9|47
1650578460000|2022-04-21 22:01:00|8319.3|8308.3|8316.2|8311.1|8320.1|8313.1|8314.6|8308.3|42
1650578470000|2022-04-21 22:01:10|8316.3|8310.9|8314.7|8311.8|8316.3|8312|8314.5|8310.9|15
1650578480000|2022-04-21 22:01:20|8314.8|8311.7|8314.8|8311.8|8314.9|8311.9|8314.8|8311.6|7
1650578490000|2022-04-21 22:01:30|8314.9|8311.6|8315.3|8311.9|8315.9|8311.9|8314.6|8311.2|27
1650578500000|2022-04-21 22:01:40|8315.4|8311.7|8314.4|8312.9|8316|8313|8314.3|8311.6|20
1650578510000|2022-04-21 22:01:50|8314.5|8313|8315.2|8312.8|8316.7|8313.2|8314.5|8311.8|13
1650578520000|2022-04-21 22:02:00|8314.7|8313.2|8316.1|8312.7|8316.1|8313.2|8314.7|8312.3|20
1650578530000|2022-04-21 22:02:10|8316|8312.8|8315.7|8313.3|8316|8313.3|8315.6|8312.7|19
1650578540000|2022-04-21 22:02:20|8315.9|8313.2|8315.8|8312.3|8316.7|8313.3|8315.3|8312|32
1650578550000|2022-04-21 22:02:30|8316.1|8312.2|8315.4|8312.6|8316.1|8312.6|8315|8312.2|13
1650578560000|2022-04-21 22:02:40|8315.3|8312.5|8315.3|8312.6|8315.6|8312.6|8315.3|8312.4|9
1650578570000|2022-04-21 22:02:50|8315.4|8312.5|8315.6|8312.6|8316|8312.8|8315.3|8312.4|26
1650578580000|2022-04-21 22:03:00|8315.5|8312.7|8315.8|8312.6|8315.8|8312.7|8315.3|8312.6|10
1650578590000|2022-04-21 22:03:10|8315.7|8312.7|8315.7|8312.4|8315.8|8312.7|8315.5|8312.4|11
1650578600000|2022-04-21 22:03:20|8315.1|8312.9|8315.7|8312.4|8315.9|8313.2|8314.7|8312.2|28
1650578610000|2022-04-21 22:03:30|8315.4|8312.5|8315.3|8312.6|8316|8312.7|8315.3|8312.4|22
1650578620000|2022-04-21 22:03:40|8315.4|8312.5|8315.3|8312.6|8315.7|8312.6|8315.3|8312.5|9
1650578630000|2022-04-21 22:03:50|8315.2|8312.5|8315.2|8312.5|8315.4|8312.5|8315.2|8312.5|6
1650578640000|2022-04-21 22:04:00|8315.3|8312.4|8315.2|8312.5|8315.3|8312.7|8314.9|8312.4|12
1650578650000|2022-04-21 22:04:10|8315.8|8312|8315.1|8312.5|8315.9|8313|8314.4|8312|13
1650578660000|2022-04-21 22:04:20|8314.9|8312.6|8315.1|8312.5|8315.6|8312.6|8314.9|8312.1|7
1650578670000|2022-04-21 22:04:30|8315|8312.6|8315.1|8312.5|8315.2|8312.6|8315|8312.4|4
1650578680000|2022-04-21 22:04:40|8315|8312.6|8315.5|8312.7|8315.5|8312.7|8315|8312.4|7
1650578690000|2022-04-21 22:04:50|8314.9|8313.4|8314.8|8313.3|8316|8313.4|8314.8|8312.5|14
1650578700000|2022-04-21 22:05:00|8315.3|8312.9|8314.7|8313.2|8315.5|8313.4|8314.5|8312.5|18
1650578710000|2022-04-21 22:05:10|8315.2|8312.6|8315.5|8312.6|8315.8|8313.3|8314.6|8312.3|17
1650578720000|2022-04-21 22:05:20|8315.7|8312.7|8315.5|8312.6|8315.7|8312.7|8315.4|8312.3|7
1650578730000|2022-04-21 22:05:30|8315.4|8312.5|8315.3|8312.9|8315.4|8313.1|8314.6|8312.5|6
1650578740000|2022-04-21 22:05:40|8315.2|8312.8|8315|8312.8|8315.3|8312.8|8315|8312.7|13
1650578750000|2022-04-21 22:05:50|8315.4|8312.7|8315.5|8312.9|8315.7|8313.4|8314.9|8312.5|17
1650578760000|2022-04-21 22:06:00|8315.4|8313|8315.8|8313.3|8316|8313.8|8315|8312.9|25
1650578770000|2022-04-21 22:06:10|8315.7|8313.2|8315.6|8314.1|8316.1|8314.1|8315.6|8313.2|12
1650578780000|2022-04-21 22:06:20|8316|8313.8|8316|8313.7|8316.1|8314.1|8315.5|8313.6|14
1650578790000|2022-04-21 22:06:30|8316.1|8313.8|8316.1|8313.7|8316.1|8313.8|8316|8313.7|6
1650578800000|2022-04-21 22:06:40|8315.6|8314.1|8316.3|8313.7|8316.3|8314.1|8315.6|8313.7|9
1650578810000|2022-04-21 22:06:50|8316.4|8313.6|8316.2|8314|8316.4|8314.4|8315.9|8313.6|8
1650578820000|2022-04-21 22:07:00|8315.9|8314.4|8316.6|8314.2|8316.6|8314.6|8315.9|8314|11
1650578830000|2022-04-21 22:07:10|8317|8314.1|8316.8|8314.1|8317|8314.3|8316.6|8314.1|8
1650578840000|2022-04-21 22:07:20|8316.6|8314.3|8316.6|8314.2|8316.7|8314.3|8316.6|8314.1|7
1650578850000|2022-04-21 22:07:30|8316.8|8314|8316.6|8314.3|8316.9|8314.7|8316.1|8314|6
1650578860000|2022-04-21 22:07:40|8316.8|8314|8316.6|8314.2|8316.8|8314.2|8316.6|8314|4
1650578870000|2022-04-21 22:07:50|8316.4|8314.9|8316|8314.5|8316.9|8314.9|8316|8313.9|8
1650578880000|2022-04-21 22:08:00|8316.1|8314.6|8316.5|8314.2|8316.8|8314.6|8316.1|8314|8
1650578890000|2022-04-21 22:08:10|8316.6|8314|8316.8|8314.1|8316.9|8314.1|8316.6|8314|4
1650578900000|2022-04-21 22:08:20|8317|8313.8|8316.5|8314.1|8317|8314.3|8315.8|8313.8|7
1650578910000|2022-04-21 22:08:30|8316.6|8314.2|8316.5|8314.1|8316.6|8314.2|8316.5|8314|3
1650578920000|2022-04-21 22:08:40|8317|8313.8|8316.6|8314.2|8317|8314.2|8316.6|8313.8|5
1650578930000|2022-04-21 22:08:50|8316.8|8313.9|8316.3|8314.1|8316.8|8314.1|8316.3|8313.9|7
1650578940000|2022-04-21 22:09:00|8316.5|8314|8316|8314.5|8316.5|8314.5|8315.9|8313.9|6
1650578950000|2022-04-21 22:09:10|8316.4|8314|8316.5|8313.8|8316.5|8314.5|8315.9|8313.8|9
1650578960000|2022-04-21 22:09:20|8316.3|8314.1|8316.5|8314|8316.6|8314.6|8315.8|8313.8|16
1650578970000|2022-04-21 22:09:30|8316.4|8314.1|8316.4|8314.1|8316.4|8314.5|8316|8314|4
1650578980000|2022-04-21 22:09:40|8316.7|8313.8|8316.4|8314.2|8316.7|8314.2|8316.4|8313.8|5
1650578990000|2022-04-21 22:09:50|8316.5|8314.3|8316.9|8314.4|8316.9|8314.5|8315.9|8314|9
1650579000000|2022-04-21 22:10:00|8316.7|8314|8316.2|8313.9|8316.7|8314.6|8315.8|8313.9|12
1650579010000|2022-04-21 22:10:10|8316.3|8314|8315.7|8314.2|8316.6|8314.3|8315.7|8313.9|11
1650579020000|2022-04-21 22:10:20|8315.8|8314.3|8316.4|8314|8316.5|8314.3|8315.8|8313.7|6
1650579030000|2022-04-21 22:10:30|8316.3|8313.9|8315.9|8313.4|8316.4|8314.2|8315.3|8313.4|13
1650579040000|2022-04-21 22:10:40|8316.1|8313.5|8315.9|8313.5|8316.2|8313.5|8315.8|8313.3|13
1650579050000|2022-04-21 22:10:50|8316.3|8313.2|8315.4|8313.9|8316.3|8313.9|8315.4|8313.2|7
1650579060000|2022-04-21 22:11:00|8315.3|8313.8|8316.3|8313.6|8316.4|8314.2|8315.3|8313.3|16
1650579070000|2022-04-21 22:11:10|8316.4|8313.7|8315.7|8314.2|8316.4|8314.3|8315.2|8313.4|16
1650579080000|2022-04-21 22:11:20|8315.9|8314.4|8315.4|8313.9|8315.9|8314.4|8315.3|8313.5|13
1650579090000|2022-04-21 22:11:30|8315.9|8313.6|8315.5|8314|8316.1|8314|8315.1|8313.5|13
1650579100000|2022-04-21 22:11:40|8315.6|8314.1|8315.8|8314.3|8316.3|8314.3|8315.6|8313.8|15
1650579110000|2022-04-21 22:11:50|8315.9|8313.7|8315.5|8314|8316|8314|8315.3|8313.6|15
1650579120000|2022-04-21 22:12:00|8315.4|8313.9|8315.5|8314|8316|8314|8315.4|8313.6|11
1650579130000|2022-04-21 22:12:10|8315.8|8313.6|8315.4|8313.9|8315.9|8314|8315.4|8313.5|9
1650579140000|2022-04-21 22:12:20|8315.9|8313.3|8315.6|8314.1|8316|8314.1|8315.5|8313.3|11
1650579150000|2022-04-21 22:12:30|8315.5|8314|8316.4|8313.1|8316.4|8314|8315.3|8313.1|11
1650579160000|2022-04-21 22:12:40|8315.8|8313.4|8315.8|8313.6|8315.9|8314|8315.4|8313.2|16
1650579170000|2022-04-21 22:12:50|8315.4|8313.9|8315.5|8314|8316|8314.1|8315.4|8313.6|11
1650579180000|2022-04-21 22:13:00|8316|8313.4|8316|8313.6|8316.1|8313.9|8315.4|8313.4|11
1650579190000|2022-04-21 22:13:10|8315.9|8313.7|8315.5|8314|8316.1|8314|8315.4|8313.5|11
1650579200000|2022-04-21 22:13:20|8315.4|8313.9|8315|8313.5|8316|8313.9|8315|8312.6|13
1650579210000|2022-04-21 22:13:30|8315.1|8313.6|8315.8|8313.4|8316.6|8313.9|8315.1|8312.7|14
1650579220000|2022-04-21 22:13:40|8316.2|8313.1|8315.2|8313.7|8316.2|8314.1|8315.2|8313.1|23
1650579230000|2022-04-21 22:13:50|8315.5|8313.3|8315.1|8313.6|8315.7|8313.8|8315.1|8313.2|11
1650579240000|2022-04-21 22:14:00|8315.2|8313.7|8315.7|8313.3|8315.7|8313.7|8315.1|8313.2|12
1650579250000|2022-04-21 22:14:10|8315.8|8313.4|8315.7|8313.3|8315.9|8313.4|8315.7|8313.2|8
1650579260000|2022-04-21 22:14:20|8315.6|8313.4|8315.9|8313.7|8316.2|8314.2|8315.4|8313.4|17
1650579270000|2022-04-21 22:14:30|8315.6|8314.1|8315.5|8314|8316.2|8314.2|8315.5|8313.6|13
1650579280000|2022-04-21 22:14:40|8315.9|8313.7|8315.6|8313.4|8315.9|8314|8315.4|8313.2|7
1650579290000|2022-04-21 22:14:50|8315.2|8313.7|8315.6|8312.6|8315.7|8313.7|8314.8|8312.6|19
1650579300000|2022-04-21 22:15:00|8314.9|8313.4|8315|8313.5|8315.4|8313.6|8314.8|8312.7|19
1650579310000|2022-04-21 22:15:10|8315.3|8313|8314.9|8313.4|8315.4|8313.5|8314.7|8312.9|8
1650579320000|2022-04-21 22:15:20|8314.8|8313.3|8315.6|8312.9|8315.6|8313.4|8314.8|8312.9|9
1650579330000|2022-04-21 22:15:30|8315.5|8313|8315.4|8313.1|8315.5|8313.5|8315|8313|13
1650579340000|2022-04-21 22:15:40|8315.5|8313|8315.2|8312.9|8315.5|8313|8315.1|8312.8|10
1650579350000|2022-04-21 22:15:50|8315.1|8313.3|8315.1|8312.8|8315.2|8313.3|8314.7|8312.8|7
1650579360000|2022-04-21 22:16:00|8315.2|8312.7|8315.3|8313|8315.4|8313.1|8315.1|8312.7|12
1650579370000|2022-04-21 22:16:10|8315.4|8313.4|8315.5|8312.8|8315.6|8313.4|8314.9|8312.8|12
1650579380000|2022-04-21 22:16:20|8315.4|8312.9|8315.5|8313.3|8315.6|8313.3|8315.4|8312.9|8
1650579390000|2022-04-21 22:16:30|8315.6|8313.2|8315.6|8313.2|8315.7|8313.3|8315.5|8313.1|12
1650579400000|2022-04-21 22:16:40|8315.5|8313.3|8315.5|8313.3|8315.6|8313.3|8315.5|8313.1|13
1650579410000|2022-04-21 22:16:50|8315.7|8313.2|8315|8313.5|8315.7|8313.6|8315|8313.1|7
1650579420000|2022-04-21 22:17:00|8315.5|8313.1|8315.1|8313.6|8315.5|8313.6|8315|8313.1|8
1650579430000|2022-04-21 22:17:10|8315.5|8313.1|8315.4|8313.1|8315.5|8313.1|8315.3|8313.1|4
1650579440000|2022-04-21 22:17:20|8315.7|8312.8|8315|8313.5|8315.7|8313.5|8315|8312.8|3
1650579450000|2022-04-21 22:17:30|8315.4|8313.1|8315.4|8313.1|8315.5|8313.1|8315.4|8313|4
1650579460000|2022-04-21 22:17:40|8315.6|8313|8315.9|8313.4|8316.1|8313.5|8315.4|8312.9|13
1650579470000|2022-04-21 22:17:50|8315.8|8313.5|8315.4|8313.9|8316|8314.1|8315.4|8313.5|12
1650579480000|2022-04-21 22:18:00|8315.5|8314|8315.9|8313.6|8316|8314|8315.5|8313.5|14
1650579490000|2022-04-21 22:18:10|8315.8|8313.5|8316|8313.5|8316|8313.6|8315.8|8313.5|5
1650579500000|2022-04-21 22:18:20|8315.8|8313.3|8316|8313.4|8316.1|8313.5|8315.8|8313.3|5
1650579510000|2022-04-21 22:18:30|8316.2|8313.3|8315.4|8313.9|8316.2|8313.9|8315.3|8313.3|20
1650579520000|2022-04-21 22:18:40|8315.8|8313.5|8315.8|8313.5|8316.1|8313.9|8315.4|8313.3|7
1650579530000|2022-04-21 22:18:50|8315.7|8313.8|8315.6|8313.1|8315.8|8313.9|8315.3|8313.1|12
1650579540000|2022-04-21 22:19:00|8315.5|8313|8315.7|8313.5|8315.7|8313.8|8315.1|8313|18
1650579550000|2022-04-21 22:19:10|8315.3|8313.8|8315.4|8313.9|8315.4|8313.9|8315.3|8313.8|4
1650579560000|2022-04-21 22:19:20|8315.3|8313.8|8315.5|8314|8316|8314|8315.3|8313.4|10
1650579570000|2022-04-21 22:19:30|8315.6|8314.1|8315.5|8314|8316|8314.1|8315.5|8313.7|10
1650579580000|2022-04-21 22:19:40|8315.6|8314.1|8315.8|8314.3|8315.8|8314.3|8315.6|8314.1|3
1650579590000|2022-04-21 22:19:50|8315.7|8314.2|8315.8|8314.3|8316.2|8314.3|8315.7|8313.9|4
1650579600000|2022-04-21 22:20:00|8315.9|8314.4|8316|8314.5|8316.4|8314.5|8315.9|8314.1|11
1650579610000|2022-04-21 22:20:10|8316.8|8313.7|8316|8314.5|8316.8|8314.6|8316|8313.6|8
1650579620000|2022-04-21 22:20:20|8316.4|8314.2|8315.9|8314.4|8316.4|8314.5|8315.9|8314.1|13
1650579630000|2022-04-21 22:20:30|8316|8314.5|8316.2|8314.7|8316.6|8314.7|8315.9|8314.2|12
1650579640000|2022-04-21 22:20:40|8316.1|8314.6|8316.1|8314.6|8316.1|8314.6|8316.1|8314.6|1
1650579650000|2022-04-21 22:20:50|8316.7|8314.1|8316.2|8314.7|8316.7|8314.7|8316.1|8314.1|9
1650579660000|2022-04-21 22:21:00|8316.3|8314.8|8316.6|8314.3|8316.8|8314.9|8316.1|8314.1|19
1650579670000|2022-04-21 22:21:10|8316.7|8314.2|8316.7|8314.2|8316.9|8314.3|8316.5|8314.1|10
1650579680000|2022-04-21 22:21:20|8316.6|8314.3|8316.1|8314.6|8316.6|8314.7|8316.1|8314.3|16
1650579690000|2022-04-21 22:21:30|8316.2|8314.7|8316.7|8314.2|8316.9|8314.7|8316.1|8314|12
1650579700000|2022-04-21 22:21:40|8316.5|8314.3|8316.2|8314.7|8316.6|8314.7|8316.1|8314.2|8
1650579710000|2022-04-21 22:21:50|8316.3|8314.8|8316.2|8314.7|8316.7|8314.8|8316.2|8314.2|5
1650579720000|2022-04-21 22:22:00|8316.6|8314.4|8316.1|8314.6|8316.6|8314.7|8315.8|8314|10
1650579730000|2022-04-21 22:22:10|8316|8314.5|8316|8314.5|8316.1|8314.6|8316|8314.5|3
1650579740000|2022-04-21 22:22:20|8316.4|8314.2|8316.1|8314.6|8316.6|8314.6|8316.1|8314.1|5
1650579750000|2022-04-21 22:22:30|8316.5|8314.3|8316|8314.5|8316.5|8314.6|8316|8314.2|5
1650579760000|2022-04-21 22:22:40|8316.5|8314|8316|8314.5|8316.5|8314.5|8316|8314|3
1650579770000|2022-04-21 22:22:50|8316.1|8314.6|8316|8314.5|8316.7|8314.6|8316|8314|6
1650579780000|2022-04-21 22:23:00|8316.1|8314.6|8316.1|8314.6|8316.5|8314.6|8316.1|8314.3|3
1650579790000|2022-04-21 22:23:10|8316.6|8314.2|8316.1|8314.6|8316.6|8314.7|8316.1|8314.2|3
1650579800000|2022-04-21 22:23:20|8316|8314.5|8315.5|8314|8316.3|8314.5|8315.4|8313.6|16
1650579810000|2022-04-21 22:23:30|8315.6|8314.1|8315.6|8314.1|8315.6|8314.1|8315.5|8314|15
1650579830000|2022-04-21 22:23:50|8315.7|8314.2|8316|8313.8|8316.1|8314.2|8315.6|8313.8|14
1650579840000|2022-04-21 22:24:00|8316.1|8313.9|8315.7|8314.2|8316.1|8314.3|8315.6|8313.7|18
1650579850000|2022-04-21 22:24:10|8315.8|8314.3|8316|8313.8|8316.1|8314.3|8315.7|8313.8|14
1650579860000|2022-04-21 22:24:20|8315.7|8314.2|8316|8313.7|8316.4|8314.2|8315.6|8313.5|20
1650579870000|2022-04-21 22:24:30|8315.6|8313.8|8315.6|8314.1|8316.2|8314.2|8315.5|8313.6|23
1650579880000|2022-04-21 22:24:40|8316|8313.8|8315.6|8314.1|8316.2|8314.2|8315.6|8313.7|12
1650579890000|2022-04-21 22:24:50|8316|8313.8|8315.6|8314.1|8316.2|8314.2|8315.6|8313.6|19
1650579900000|2022-04-21 22:25:00|8316|8313.8|8315.6|8314.1|8316|8314.1|8315.6|8313.7|21
1650579910000|2022-04-21 22:25:10|8316|8313.8|8316|8313.7|8316.2|8314.1|8315.6|8313.7|18
1650579920000|2022-04-21 22:25:20|8315.6|8314.1|8315.7|8314.2|8316|8314.2|8315.5|8313.8|19
1650579930000|2022-04-21 22:25:30|8316|8313.8|8315.7|8314.2|8316.1|8314.2|8315.6|8313.7|15
1650579940000|2022-04-21 22:25:40|8315.6|8314.1|8315.7|8314.2|8316.1|8314.3|8315.6|8313.7|29
1650579950000|2022-04-21 22:25:50|8316.2|8313.9|8315.8|8314.3|8316.2|8314.3|8315.6|8313.8|16
1650579960000|2022-04-21 22:26:00|8316.4|8313.8|8316.2|8314.7|8316.6|8314.7|8315.8|8313.8|20
1650579970000|2022-04-21 22:26:10|8316.1|8314.6|8316.3|8314.8|8316.7|8314.8|8316.1|8314.2|18
1650579980000|2022-04-21 22:26:20|8316.2|8314.7|8316.5|8314.3|8316.6|8314.8|8316.2|8314.2|10
1650579990000|2022-04-21 22:26:30|8316.1|8314.2|8316.7|8314.3|8316.7|8314.7|8316.1|8314.2|15
1650580000000|2022-04-21 22:26:40|8316.6|8314.2|8316.3|8314.8|8316.7|8314.8|8316.2|8314.2|21
1650580010000|2022-04-21 22:26:50|8316.2|8314.7|8316.2|8314.7|8316.7|8314.8|8316.2|8314.2|16
1650580020000|2022-04-21 22:27:00|8316.6|8314.2|8316.4|8314.9|8316.9|8315|8316.4|8314.2|19
1650580030000|2022-04-21 22:27:10|8316.3|8314.8|8316.4|8314.9|8316.8|8314.9|8316.3|8314.5|9
1650580040000|2022-04-21 22:27:20|8316.3|8314.8|8316.4|8314.9|8316.7|8314.9|8316.3|8314.5|8
1650580050000|2022-04-21 22:27:30|8316.8|8314.5|8316.8|8314.6|8316.8|8314.9|8316.4|8314.5|9
1650580060000|2022-04-21 22:27:40|8316.4|8314.9|8316.3|8314.8|8316.8|8314.9|8316.3|8314.5|22
1650580070000|2022-04-21 22:27:50|8316.2|8314.7|8316.2|8314.7|8316.2|8314.7|8316.1|8314.6|3
1650580080000|2022-04-21 22:28:00|8316.3|8314.8|8316.2|8314.7|8316.4|8314.8|8315.9|8314.1|15
1650580090000|2022-04-21 22:28:10|8316.1|8314.6|8316.5|8314.3|8316.6|8314.8|8315.9|8314.3|13
1650580100000|2022-04-21 22:28:20|8316.1|8314.6|8316.2|8314.7|8316.5|8314.7|8316.1|8314.2|9
1650580110000|2022-04-21 22:28:30|8316.6|8314.3|8316.1|8314.6|8316.6|8314.7|8316.1|8314.3|5
1650580120000|2022-04-21 22:28:40|8316.5|8314.3|8316|8314.5|8316.6|8314.7|8315.9|8314|10
1650580130000|2022-04-21 22:28:50|8315.9|8314.4|8315.9|8314.4|8315.9|8314.4|8315.9|8314.4|1
1650580140000|2022-04-21 22:29:00|8315.8|8314.3|8315.8|8314.3|8316.2|8314.4|8315.8|8314|4
1650580150000|2022-04-21 22:29:10|8316.3|8314|8316.3|8314|8316.3|8314|8316.3|8314|1
1650580160000|2022-04-21 22:29:20|8315.8|8314.3|8316|8314.5|8316.9|8314.6|8315.8|8313.6|8
1650580170000|2022-04-21 22:29:30|8315.9|8314.4|8315.9|8314.4|8316|8314.5|8315.8|8314.3|5
1650580180000|2022-04-21 22:29:40|8315.8|8314.3|8316.2|8314|8316.3|8314.3|8315.8|8313.9|3
1650580190000|2022-04-21 22:29:50|8315.8|8314.3|8315.7|8314.2|8315.8|8314.3|8315.6|8314.1|4
1650580200000|2022-04-21 22:30:00|8315.6|8314.1|8315.8|8314.3|8315.8|8314.3|8315.6|8314.1|5
1650580210000|2022-04-21 22:30:10|8315.9|8314.4|8315.8|8314.3|8315.9|8314.4|8315.7|8314.2|6
1650580220000|2022-04-21 22:30:20|8315.7|8314.2|8315.8|8314.3|8315.8|8314.3|8315.7|8314.2|2
1650580230000|2022-04-21 22:30:30|8315.9|8314.4|8315.5|8314|8315.9|8314.4|8315.5|8314|6
1650580240000|2022-04-21 22:30:40|8315.4|8313.9|8315.4|8313.9|8315.5|8314|8315.4|8313.9|5
1650580250000|2022-04-21 22:30:50|8315.9|8313.6|8315.1|8313.6|8315.9|8314|8315.1|8313.5|9
1650580260000|2022-04-21 22:31:00|8315.2|8313.7|8315.1|8313.6|8315.2|8313.7|8315.1|8313.6|2
1650580270000|2022-04-21 22:31:10|8315.2|8313.7|8315.2|8313.7|8315.2|8313.7|8315.1|8313.6|3
1650580280000|2022-04-21 22:31:20|8315.1|8313.6|8315.1|8313.6|8315.2|8313.7|8315.1|8313.6|3
1650580290000|2022-04-21 22:31:30|8315.2|8313.7|8315.2|8313.7|8315.2|8313.7|8315.1|8313.6|3
1650580300000|2022-04-21 22:31:40|8315.4|8313.9|8315.3|8313.8|8315.4|8313.9|8315.3|8313.8|2
1650580310000|2022-04-21 22:31:50|8315.1|8313.6|8314.9|8313.4|8315.1|8313.6|8314.9|8313.4|7
1650580320000|2022-04-21 22:32:00|8315|8313.5|8314.9|8313.4|8315|8313.5|8314.9|8313.4|6
1650580330000|2022-04-21 22:32:10|8315|8313.5|8315.1|8313.6|8315.1|8313.6|8314.9|8313.4|3
1650580340000|2022-04-21 22:32:20|8315|8313.5|8315|8313.5|8315.1|8313.6|8315|8313.5|5
1650580350000|2022-04-21 22:32:30|8315.1|8313.6|8314.9|8313.4|8315.1|8313.6|8314.9|8313.4|2
1650580360000|2022-04-21 22:32:40|8315.3|8313.1|8315.3|8313.1|8315.3|8313.1|8315.3|8313.1|1
1650580370000|2022-04-21 22:32:50|8314.9|8313.4|8315|8313.5|8315.3|8313.5|8314.9|8313.1|3
1650580400000|2022-04-21 22:33:20|8314.9|8313.4|8315|8313.5|8315.4|8313.5|8314.9|8313|3
1650580410000|2022-04-21 22:33:30|8314.9|8313.4|8315|8313.5|8315.5|8313.5|8314.9|8313|4
1650580420000|2022-04-21 22:33:40|8314.9|8313.4|8314.9|8313.4|8315.4|8313.5|8314.9|8313|6
1650580430000|2022-04-21 22:33:50|8315.5|8313|8314.9|8313.4|8315.5|8313.4|8314.9|8313|3
1650580440000|2022-04-21 22:34:00|8315|8313.5|8315|8313.5|8315.5|8313.5|8315|8313|4
1650580460000|2022-04-21 22:34:20|8315.3|8313.1|8315|8313.5|8315.5|8313.5|8315|8312.9|5
1650580470000|2022-04-21 22:34:30|8315.4|8313.2|8315.3|8313|8315.5|8313.5|8314.9|8313|8
1650580480000|2022-04-21 22:34:40|8314.9|8313.4|8315|8313.5|8315.6|8313.5|8314.9|8312.9|8
1650580490000|2022-04-21 22:34:50|8315.1|8313.6|8315.1|8313.6|8315.1|8313.6|8315.1|8313.6|1
1650580500000|2022-04-21 22:35:00|8315|8313.5|8315|8313.5|8315|8313.5|8314.9|8313.4|3
1650580510000|2022-04-21 22:35:10|8315.1|8313.6|8315.1|8313.6|8315.1|8313.6|8315.1|8313.6|1
1650580520000|2022-04-21 22:35:20|8315.5|8313.3|8315.1|8313.6|8315.5|8313.6|8315.1|8313.3|2
1650580530000|2022-04-21 22:35:30|8315.5|8313.2|8315.1|8313.6|8315.5|8313.6|8315.1|8313.2|3
1650580540000|2022-04-21 22:35:40|8315.6|8313.1|8315.1|8313.6|8315.6|8313.6|8315.1|8313.1|3
1650580550000|2022-04-21 22:35:50|8315.5|8313.3|8315.5|8313.3|8315.5|8313.3|8315.5|8313.2|3
1650580560000|2022-04-21 22:36:00|8315.3|8313.8|8315.1|8313.6|8315.3|8313.8|8315|8313.5|4
1650580570000|2022-04-21 22:36:10|8315.7|8313.1|8315.1|8313.6|8315.7|8313.6|8315.1|8313.1|2
1650580580000|2022-04-21 22:36:20|8315.6|8313.1|8315|8313.5|8315.6|8313.6|8315|8313.1|4
1650580590000|2022-04-21 22:36:30|8315.5|8313.2|8314.9|8313.4|8315.5|8313.6|8314.8|8313.2|9
1650580600000|2022-04-21 22:36:40|8315|8313.5|8314.8|8313.3|8315.4|8313.5|8314.8|8313|4
1650580610000|2022-04-21 22:36:50|8314.9|8313.4|8314.9|8313.4|8315.3|8313.4|8314.9|8313|3
1650580620000|2022-04-21 22:37:00|8315.3|8313|8314.9|8313.4|8315.3|8313.4|8314.9|8313|2
1650580630000|2022-04-21 22:37:10|8315|8313.5|8314.9|8313.4|8315|8313.5|8314.9|8313.4|2
1650580640000|2022-04-21 22:37:20|8315.3|8313|8315.3|8313.1|8315.5|8313.1|8315.3|8312.9|4
1650580650000|2022-04-21 22:37:30|8315|8313.5|8315.1|8313.6|8315.3|8313.8|8314.9|8313.4|10
1650580660000|2022-04-21 22:37:40|8315.2|8313.7|8315.2|8313.7|8315.2|8313.7|8315.1|8313.6|9
1650580670000|2022-04-21 22:37:50|8315.1|8313.6|8315.1|8313.6|8315.1|8313.6|8315.1|8313.6|1
1650580680000|2022-04-21 22:38:00|8315.2|8313.7|8315.1|8313.6|8315.6|8313.7|8315.1|8313.3|5
1650580690000|2022-04-21 22:38:10|8315.2|8313.7|8315.2|8313.7|8315.6|8313.8|8315.2|8313.4|5
1650580700000|2022-04-21 22:38:20|8315.6|8313.3|8315.2|8313.7|8315.6|8313.7|8315.2|8313.3|2
1650580710000|2022-04-21 22:38:30|8315|8313.5|8314.9|8313.4|8315|8313.5|8314.7|8313.2|9
1650580720000|2022-04-21 22:38:40|8314.8|8313.3|8314.9|8313.4|8315|8313.5|8314.8|8313.3|6
1650580730000|2022-04-21 22:38:50|8314.8|8313.3|8314.8|8313.3|8314.8|8313.3|8314.8|8313.3|1
1650580740000|2022-04-21 22:39:00|8314.7|8313.2|8314.5|8313|8314.7|8313.2|8314.4|8312.9|9
1650580750000|2022-04-21 22:39:10|8314.6|8313.1|8314.5|8313|8314.6|8313.1|8314.5|8313|4
1650580770000|2022-04-21 22:39:30|8314.9|8312.6|8314.5|8313|8314.9|8313|8314.4|8312.6|4
1650580780000|2022-04-21 22:39:40|8314.4|8312.9|8314.4|8312.9|8314.5|8313|8314.4|8312.9|3
1650580790000|2022-04-21 22:39:50|8314.5|8313|8314.4|8312.9|8314.5|8313|8314.4|8312.9|2
1650580810000|2022-04-21 22:40:10|8314.3|8312.8|8314.3|8312.8|8314.3|8312.8|8314.3|8312.8|1
1650580850000|2022-04-21 22:40:50|8314.4|8312.9|8314.4|8312.9|8314.4|8312.9|8314.3|8312.8|3
1650580860000|2022-04-21 22:41:00|8314.3|8312.8|8314.4|8312.9|8314.5|8313|8314.3|8312.8|4
1650580870000|2022-04-21 22:41:10|8314.5|8313|8314.4|8312.9|8314.5|8313|8314.4|8312.9|2
1650580880000|2022-04-21 22:41:20|8314.5|8313|8314.5|8313|8314.9|8313|8314.5|8312.6|4
1650580890000|2022-04-21 22:41:30|8314.8|8312.6|8314.5|8313|8314.8|8313|8314.5|8312.6|2
1650580900000|2022-04-21 22:41:40|8315|8312.5|8314.5|8313|8315|8313|8314.4|8312.5|3
1650580910000|2022-04-21 22:41:50|8314.4|8312.9|8314.5|8313|8314.5|8313|8314.4|8312.9|4
1650580920000|2022-04-21 22:42:00|8314.4|8312.9|8314.5|8313|8314.9|8313|8314.4|8312.6|6
1650580940000|2022-04-21 22:42:20|8314.8|8313.3|8314.8|8313.3|8314.9|8313.4|8314.8|8313.3|3
1650580950000|2022-04-21 22:42:30|8314.9|8313.4|8314.9|8313.4|8314.9|8313.4|8314.9|8313.4|1
1650580980000|2022-04-21 22:43:00|8315.4|8312.9|8315|8313.5|8315.4|8313.5|8315|8312.9|3
1650580990000|2022-04-21 22:43:10|8315.1|8313.6|8315|8313.5|8315.1|8313.6|8314.9|8313.4|3
1650581000000|2022-04-21 22:43:20|8315.4|8312.7|8314.9|8313.4|8315.4|8313.4|8314.9|8312.7|4
1650581010000|2022-04-21 22:43:30|8314.8|8313.3|8314.9|8313.4|8315.3|8313.4|8314.8|8312.8|10
1650581020000|2022-04-21 22:43:40|8315.3|8313|8315|8313.5|8315.3|8313.6|8314.9|8313|6
1650581030000|2022-04-21 22:43:50|8314.9|8313.4|8315.1|8313.6|8315.2|8313.7|8314.9|8313.4|5
1650581040000|2022-04-21 22:44:00|8315|8313.5|8315.1|8313.6|8315.4|8313.9|8315|8313.5|7
1650581050000|2022-04-21 22:44:10|8315.2|8313.7|8315.3|8313.8|8315.5|8313.8|8315.1|8313.3|6
1650581060000|2022-04-21 22:44:20|8315.5|8314|8316.1|8314.6|8316.2|8314.7|8315.5|8313.8|8
1650581070000|2022-04-21 22:44:30|8316.2|8314.7|8316.5|8315|8316.5|8315|8316.2|8314.7|8
1650581080000|2022-04-21 22:44:40|8316.4|8314.9|8316.2|8314.7|8316.4|8314.9|8316.1|8314.6|5
1650581090000|2022-04-21 22:44:50|8316.3|8314.8|8316.3|8314.8|8316.4|8314.9|8316.3|8314.8|3
1650581100000|2022-04-21 22:45:00|8316.4|8314.9|8316.1|8314.6|8316.4|8314.9|8316.1|8314.6|12
1650581110000|2022-04-21 22:45:10|8316.2|8314.7|8316.4|8314.9|8316.6|8314.9|8316.2|8314.4|4
1650581120000|2022-04-21 22:45:20|8316.6|8315.1|8316.7|8315.2|8316.7|8315.2|8316.5|8315|4
1650581130000|2022-04-21 22:45:30|8316.6|8315.1|8316.7|8315.2|8316.7|8315.2|8316.5|8315|5
1650581140000|2022-04-21 22:45:40|8316.8|8315.3|8316.7|8315.2|8316.8|8315.3|8316.7|8315.2|2
1650581150000|2022-04-21 22:45:50|8316.8|8315.3|8316.7|8315.2|8316.8|8315.3|8316.7|8315.2|2
1650581160000|2022-04-21 22:46:00|8316.8|8315.3|8316.7|8315.2|8316.8|8315.3|8316.7|8315.2|4
1650581170000|2022-04-21 22:46:10|8316.8|8315.3|8316.7|8315.2|8316.8|8315.3|8316.6|8315.1|8
1650581180000|2022-04-21 22:46:20|8316.6|8315.1|8316.8|8315.3|8316.8|8315.3|8316.2|8314.4|22
1650581190000|2022-04-21 22:46:30|8316.7|8315.2|8316.8|8315.3|8316.9|8315.4|8316.7|8315.2|4
1650581200000|2022-04-21 22:46:40|8316.9|8315.4|8316.6|8315.1|8316.9|8315.4|8316.6|8315.1|6
1650581210000|2022-04-21 22:46:50|8316.5|8315|8316.6|8315.1|8316.7|8315.2|8316.5|8315|8
1650581220000|2022-04-21 22:47:00|8316.7|8315.2|8317|8315.5|8317.2|8315.6|8316.6|8314.5|13
1650581230000|2022-04-21 22:47:10|8317.1|8315.6|8317|8315.5|8317.1|8315.6|8317|8315.5|2
1650581240000|2022-04-21 22:47:20|8317.1|8315.6|8317.1|8315.6|8317.1|8315.6|8317.1|8315.6|1
1650581250000|2022-04-21 22:47:30|8317.5|8315.2|8317.3|8315.8|8317.5|8315.8|8317.1|8315.2|5
1650581260000|2022-04-21 22:47:40|8317.1|8315.6|8316.6|8315.1|8317.1|8315.6|8316.6|8315.1|8
1650581270000|2022-04-21 22:47:50|8316.5|8315|8316.7|8315.2|8316.7|8315.2|8316.5|8315|3
1650581280000|2022-04-21 22:48:00|8316.8|8315.3|8317.3|8315.8|8317.3|8315.8|8316.8|8315.3|6
1650581290000|2022-04-21 22:48:10|8317.2|8315.7|8317.2|8315.7|8317.3|8315.8|8317.2|8315.7|3
1650581300000|2022-04-21 22:48:20|8317.3|8315.8|8317.4|8315.9|8317.9|8315.9|8317.3|8315.4|4
1650581310000|2022-04-21 22:48:30|8317.3|8315.8|8317.4|8315.9|8317.4|8315.9|8317.3|8315.8|2
1650581320000|2022-04-21 22:48:40|8317.3|8315.8|8317.3|8315.8|8317.4|8315.9|8317.3|8315.8|7
1650581330000|2022-04-21 22:48:50|8317.7|8315.4|8317.4|8315.9|8317.7|8315.9|8317.2|8315.4|8
1650581340000|2022-04-21 22:49:00|8317.5|8316|8316.9|8315.4|8317.7|8316|8316.9|8315.4|16
1650581350000|2022-04-21 22:49:10|8317|8315.5|8317.4|8315.9|8317.4|8315.9|8316.9|8315.4|12
1650581360000|2022-04-21 22:49:20|8317.3|8315.8|8317.5|8316|8317.5|8316|8317.3|8315.8|7
1650581370000|2022-04-21 22:49:30|8317.4|8315.9|8317.5|8316|8317.5|8316|8317.4|8315.9|2
1650581390000|2022-04-21 22:49:50|8317.6|8316.1|8318|8315.7|8318|8316.1|8317.6|8315.7|2
1650581400000|2022-04-21 22:50:00|8317.6|8316.1|8316.9|8315.4|8317.6|8316.1|8316.8|8315.3|11
1650581410000|2022-04-21 22:50:10|8316.8|8315.3|8317|8315.5|8317|8315.5|8316.8|8315.3|3
1650581420000|2022-04-21 22:50:20|8316.9|8315.4|8316.9|8315.4|8316.9|8315.4|8316.9|8315.4|1
1650581430000|2022-04-21 22:50:30|8316.8|8315.3|8316.9|8315.4|8317.3|8315.6|8316.8|8315|9
1650581440000|2022-04-21 22:50:40|8317|8315.5|8317.1|8315.6|8317.8|8315.6|8316.9|8314.9|7
1650581450000|2022-04-21 22:50:50|8317|8315.5|8317.1|8315.6|8317.6|8315.7|8317|8315.3|10
1650581460000|2022-04-21 22:51:00|8317.2|8315.7|8317.3|8315.8|8317.3|8315.8|8317.1|8315.6|8
1650581470000|2022-04-21 22:51:10|8317.7|8315.5|8317.3|8315.8|8317.7|8316|8317.3|8315.5|5
1650581480000|2022-04-21 22:51:20|8317.4|8315.9|8317.4|8315.9|8317.4|8315.9|8317.4|8315.9|1
1650581490000|2022-04-21 22:51:30|8317.5|8316|8317.5|8316|8317.5|8316|8317.5|8316|1
1650581500000|2022-04-21 22:51:40|8318.1|8315.5|8317.8|8315.3|8318.1|8316.1|8317.3|8315.3|12
1650581510000|2022-04-21 22:51:50|8317.3|8315.8|8317.8|8315.6|8317.8|8316|8317.3|8315.4|9
1650581520000|2022-04-21 22:52:00|8317.5|8316|8317.4|8315.9|8317.8|8316.2|8317.4|8315.6|9
1650581530000|2022-04-21 22:52:10|8317.3|8315.8|8317.3|8315.8|8317.7|8315.9|8317|8315.5|13
1650581540000|2022-04-21 22:52:20|8317.2|8315.7|8317.5|8316|8317.6|8316.1|8317.2|8315.7|11
1650581550000|2022-04-21 22:52:30|8317.3|8315.8|8316.9|8315.4|8317.7|8316.2|8316.9|8314.8|17
1650581560000|2022-04-21 22:52:40|8317.2|8315|8316.9|8315.4|8317.2|8315.5|8316.9|8315|4
1650581570000|2022-04-21 22:52:50|8317.3|8315|8317|8315.5|8317.3|8315.5|8316.9|8315|3
1650581580000|2022-04-21 22:53:00|8317.1|8315.6|8317|8315.5|8317.4|8315.6|8317|8315.1|7
1650581590000|2022-04-21 22:53:10|8317.3|8315.8|8317.5|8316|8317.8|8316.1|8317.2|8315.3|12
1650581600000|2022-04-21 22:53:20|8317.4|8315.9|8317.6|8316.1|8317.6|8316.1|8317.3|8315.8|9
1650581610000|2022-04-21 22:53:30|8317.5|8316|8317.5|8316|8317.6|8316.1|8317.5|8316|3
1650581620000|2022-04-21 22:53:40|8317.6|8316.1|8317.6|8316.1|8317.6|8316.1|8317.4|8315.9|5
1650581630000|2022-04-21 22:53:50|8317.7|8316.2|8317.6|8316.1|8317.7|8316.2|8317.6|8316.1|2
1650581640000|2022-04-21 22:54:00|8317.5|8316|8317.7|8316.2|8317.8|8316.3|8317.5|8316|6
1650581650000|2022-04-21 22:54:10|8317.5|8316|8317.7|8316.2|8317.7|8316.2|8317.4|8315.9|10
1650581660000|2022-04-21 22:54:20|8317.8|8316.3|8317.7|8316.2|8317.8|8316.3|8317.7|8316.2|2
1650581670000|2022-04-21 22:54:30|8317.8|8316.3|8317.7|8316.2|8317.8|8316.3|8317.7|8316.2|4
1650581680000|2022-04-21 22:54:40|8317.8|8316.3|8318.1|8316.6|8318.5|8316.7|8317.8|8315.9|13
1650581690000|2022-04-21 22:54:50|8318|8316.5|8318|8316.5|8318|8316.5|8318|8316.5|1
1650581700000|2022-04-21 22:55:00|8318.1|8316.6|8318|8316.5|8318.2|8316.7|8317.9|8316.4|8
1650581710000|2022-04-21 22:55:10|8318.1|8316.6|8318|8316.5|8318.5|8316.6|8318|8316.2|7
1650581720000|2022-04-21 22:55:20|8318.1|8316.6|8318|8316.5|8318.1|8316.6|8318|8316.5|16
1650581730000|2022-04-21 22:55:30|8317.9|8316.4|8317.9|8316.4|8318|8316.5|8317.6|8316.1|14
1650581740000|2022-04-21 22:55:40|8317.8|8316.3|8317.7|8316.2|8317.9|8316.4|8317.7|8316.2|6
1650581750000|2022-04-21 22:55:50|8317.8|8316.3|8317.7|8316.2|8317.8|8316.3|8317.7|8316.2|8
1650581760000|2022-04-21 22:56:00|8317.8|8316.3|8317.7|8316.2|8318|8316.5|8317.6|8316.1|9
1650581770000|2022-04-21 22:56:10|8317.8|8316.3|8317.5|8316|8317.8|8316.3|8317.4|8315.9|7
1650581780000|2022-04-21 22:56:20|8317.4|8315.9|8317.6|8315.3|8317.6|8315.9|8317|8315.3|9
1650581790000|2022-04-21 22:56:30|8317.1|8315.6|8317.1|8315.6|8317.2|8315.7|8317.1|8315.6|9
1650581800000|2022-04-21 22:56:40|8317.2|8315.7|8317.9|8316.4|8317.9|8316.4|8317.1|8315.6|16
1650581810000|2022-04-21 22:56:50|8318|8316.5|8317.9|8316.4|8318|8316.5|8317.7|8316.2|7
1650581820000|2022-04-21 22:57:00|8318|8316.5|8317.3|8315.8|8318|8316.5|8317.3|8315.8|12
1650581830000|2022-04-21 22:57:10|8317.4|8315.9|8317.4|8315.9|8317.7|8315.9|8317.3|8315.3|8
1650581840000|2022-04-21 22:57:20|8317.3|8315.8|8317.4|8315.9|8317.4|8315.9|8317.3|8315.8|4
1650581850000|2022-04-21 22:57:30|8317.5|8316|8318|8316.5|8318.4|8316.6|8317.5|8316|11
1650581860000|2022-04-21 22:57:40|8317.9|8316.4|8317.8|8316.3|8317.9|8316.4|8317.8|8316.3|2
1650581870000|2022-04-21 22:57:50|8317.7|8316.2|8317.7|8316.2|8317.7|8316.2|8317.6|8316.1|3
1650581880000|2022-04-21 22:58:00|8317.8|8316.3|8317.3|8315.8|8317.8|8316.3|8317.1|8315.6|10
1650581890000|2022-04-21 22:58:10|8317.4|8315.9|8317.4|8315.9|8317.5|8316|8317.3|8315.8|8
1650581900000|2022-04-21 22:58:20|8317.5|8316|8317.5|8316|8317.5|8316|8317.4|8315.9|3
1650581910000|2022-04-21 22:58:30|8317.4|8315.9|8317.4|8315.9|8317.5|8316|8317.4|8315.9|5
1650581920000|2022-04-21 22:58:40|8317.9|8315.3|8317.5|8316|8317.9|8316|8317|8315.3|16
1650581930000|2022-04-21 22:58:50|8317.6|8316.1|8317.8|8316.3|8317.8|8316.3|8317.6|8316.1|3
1650581940000|2022-04-21 22:59:00|8317.7|8316.2|8317.8|8316.3|8317.8|8316.3|8317.7|8316.2|4
1650581960000|2022-04-21 22:59:20|8317.9|8316.4|8318|8316.5|8318|8316.5|8317.9|8316.4|6
1650581970000|2022-04-21 22:59:30|8318.1|8316.6|8318.1|8316.6|8318.2|8316.7|8318.1|8316.6|7
1650581980000|2022-04-21 22:59:40|8318|8316.5|8317.9|8316.4|8318.1|8316.6|8317.9|8316.4|4
1650581990000|2022-04-21 22:59:50|8318|8316.5|8318|8316.5|8318|8316.5|8318|8316.5|1
1650582000000|2022-04-21 23:00:00|8317.9|8316.4|8318.3|8316.8|8318.5|8317|8317.9|8316.4|23
1650582010000|2022-04-21 23:00:10|8318.4|8316.9|8318.2|8316.7|8318.5|8317|8318.2|8316.7|18
1650582020000|2022-04-21 23:00:20|8318.3|8316.8|8318.3|8316.8|8318.4|8316.9|8318.2|8316.7|14
1650582030000|2022-04-21 23:00:30|8318.4|8316.9|8317.7|8316.2|8318.4|8316.9|8317.5|8316|18
1650582040000|2022-04-21 23:00:40|8317.8|8316.3|8317.8|8316.3|8317.8|8316.3|8317.6|8316.1|10
1650582050000|2022-04-21 23:00:50|8317.9|8316.4|8317.7|8316.2|8317.9|8316.4|8317.5|8316|16
1650582060000|2022-04-21 23:01:00|8317.6|8316.1|8317.2|8315.7|8317.7|8316.2|8317|8315.5|16
1650582070000|2022-04-21 23:01:10|8317.1|8315.6|8317.1|8315.6|8317.2|8315.7|8316.9|8315.4|9
1650582080000|2022-04-21 23:01:20|8316.9|8315.4|8317.3|8315.8|8317.4|8315.9|8316.9|8315.4|10
1650582090000|2022-04-21 23:01:30|8317.2|8315.7|8317.3|8315.8|8317.3|8315.8|8317.2|8315.7|2
1650582100000|2022-04-21 23:01:40|8317.4|8315.9|8316.7|8315.2|8317.5|8316|8316.6|8315.1|20
1650582110000|2022-04-21 23:01:50|8316.8|8315.3|8316.5|8315|8316.9|8315.4|8316.4|8314.9|11
1650582120000|2022-04-21 23:02:00|8316.4|8314.9|8316.4|8314.9|8316.4|8314.9|8316.3|8314.8|9
1650582130000|2022-04-21 23:02:10|8316.3|8314.8|8316.4|8314.9|8316.4|8314.9|8316.3|8314.8|2
1650582140000|2022-04-21 23:02:20|8316.3|8314.8|8316.3|8314.8|8316.4|8314.9|8316.3|8314.8|3
1650582150000|2022-04-21 23:02:30|8316.4|8314.9|8316.3|8314.8|8316.4|8314.9|8316.1|8314.6|12
1650582160000|2022-04-21 23:02:40|8316.2|8314.7|8316|8314.5|8316.2|8314.7|8316|8314.5|10
1650582170000|2022-04-21 23:02:50|8316.1|8314.6|8316.2|8314.7|8316.2|8314.7|8316.1|8314.6|4
1650582180000|2022-04-21 23:03:00|8316.3|8314.8|8316.2|8314.7|8316.3|8314.8|8316|8314.5|22
1650582190000|2022-04-21 23:03:10|8316.1|8314.6|8316.1|8314.6|8316.3|8314.8|8316.1|8314.6|9
1650582200000|2022-04-21 23:03:20|8316.2|8314.7|8316|8314.5|8316.2|8314.7|8316|8314.5|5
1650582210000|2022-04-21 23:03:30|8316.1|8314.6|8316.1|8314.6|8316.4|8314.9|8316|8314.5|7
1650582220000|2022-04-21 23:03:40|8316.2|8314.7|8315.9|8314.4|8316.2|8314.7|8315.7|8314.2|15
1650582230000|2022-04-21 23:03:50|8316|8314.5|8316.1|8314.6|8316.1|8314.6|8315.8|8314.3|6
1650582240000|2022-04-21 23:04:00|8316|8314.5|8315.8|8314.3|8316|8314.5|8315.8|8314.3|7
1650582250000|2022-04-21 23:04:10|8315.7|8314.2|8315.8|8314.3|8315.9|8314.4|8315.7|8314.2|5
1650582260000|2022-04-21 23:04:20|8316|8314.5|8316.2|8314.7|8316.2|8314.7|8316|8314.5|3
1650582270000|2022-04-21 23:04:30|8316|8314.5|8316|8314.5|8316|8314.5|8315.8|8314.3|13
1650582280000|2022-04-21 23:04:40|8316.1|8314.6|8316|8314.5|8316.1|8314.6|8316|8314.5|6
1650582290000|2022-04-21 23:04:50|8316.1|8314.6|8316.1|8314.6|8316.1|8314.6|8316.1|8314.6|1
1650582300000|2022-04-21 23:05:00|8316.2|8314.7|8316.2|8314.7|8316.3|8314.8|8316|8314.5|17
1650582310000|2022-04-21 23:05:10|8316.3|8314.8|8316.3|8314.8|8316.4|8314.9|8316.2|8314.7|4
1650582320000|2022-04-21 23:05:20|8316.2|8314.7|8316.2|8314.7|8316.4|8314.9|8316.2|8314.7|7
1650582330000|2022-04-21 23:05:30|8316.3|8314.8|8316.4|8314.9|8316.5|8315|8316.2|8314.7|12
1650582340000|2022-04-21 23:05:40|8316.3|8314.8|8316.3|8314.8|8316.3|8314.8|8316.3|8314.8|1
1650582350000|2022-04-21 23:05:50|8316.4|8314.9|8316.6|8315.1|8316.9|8315.4|8316.3|8314.8|18
1650582360000|2022-04-21 23:06:00|8316.7|8315.2|8316.5|8315|8316.7|8315.2|8316.3|8314.8|20
1650582370000|2022-04-21 23:06:10|8316.6|8315.1|8316.5|8315|8316.6|8315.1|8316.4|8314.9|6
1650582380000|2022-04-21 23:06:20|8316.4|8314.9|8316.3|8314.8|8316.5|8315|8316.2|8314.7|12
1650582390000|2022-04-21 23:06:30|8316.2|8314.7|8316.1|8314.6|8316.4|8314.9|8316.1|8314.6|8
1650582400000|2022-04-21 23:06:40|8316.2|8314.7|8316.1|8314.6|8316.2|8314.7|8316.1|8314.6|2
1650582410000|2022-04-21 23:06:50|8316|8314.5|8316.3|8314.8|8316.3|8314.8|8316|8314.5|6
1650582420000|2022-04-21 23:07:00|8316.2|8314.7|8316.2|8314.7|8316.3|8314.8|8316.2|8314.7|9
1650582430000|2022-04-21 23:07:10|8316.3|8314.8|8316.5|8315|8316.5|8315|8316.2|8314.7|8
1650582440000|2022-04-21 23:07:20|8316.6|8315.1|8316.6|8315.1|8316.7|8315.2|8316.5|8315|16
1650582450000|2022-04-21 23:07:30|8316.5|8315|8316.7|8315.2|8316.7|8315.2|8316.5|8315|9
1650582460000|2022-04-21 23:07:40|8316.8|8315.3|8316.7|8315.2|8316.8|8315.3|8316.6|8315.1|9
1650582470000|2022-04-21 23:07:50|8316.6|8315.1|8316.7|8315.2|8316.7|8315.2|8316.6|8315.1|4
1650582480000|2022-04-21 23:08:00|8316.6|8315.1|8316.5|8315|8316.7|8315.2|8316.4|8314.9|18
1650582490000|2022-04-21 23:08:10|8316.4|8314.9|8316.3|8314.8|8316.7|8315.2|8316.3|8314.8|11
1650582500000|2022-04-21 23:08:20|8316.4|8314.9|8316.4|8314.9|8316.4|8314.9|8316.3|8314.8|3
1650582510000|2022-04-21 23:08:30|8316.5|8315|8316.2|8314.7|8316.5|8315|8316.1|8314.6|9
1650582520000|2022-04-21 23:08:40|8316.1|8314.6|8316|8314.5|8316.2|8314.7|8315.9|8314.4|15
1650582530000|2022-04-21 23:08:50|8315.9|8314.4|8316.1|8314.6|8316.2|8314.7|8315.9|8314.4|11
1650582540000|2022-04-21 23:09:00|8316.2|8314.7|8316.1|8314.6|8316.3|8314.8|8316|8314.5|8
1650582550000|2022-04-21 23:09:10|8316|8314.5|8315.9|8314.4|8316|8314.5|8315.6|8314.1|8
1650582560000|2022-04-21 23:09:20|8316|8314.5|8316.1|8314.6|8316.2|8314.7|8315.9|8314.4|11
1650582570000|2022-04-21 23:09:30|8316.5|8315|8316|8314.5|8316.6|8315.1|8316|8314.5|28
1650582580000|2022-04-21 23:09:40|8316.1|8314.6|8316|8314.5|8316.1|8314.6|8315.8|8314.3|15
1650582590000|2022-04-21 23:09:50|8315.9|8314.4|8315.9|8314.4|8315.9|8314.4|8315.8|8314.3|7
1650582600000|2022-04-21 23:10:00|8315.8|8314.3|8315.7|8314.2|8315.9|8314.4|8315.5|8314|15
1650582610000|2022-04-21 23:10:10|8315.9|8314.4|8316|8314.5|8316|8314.5|8315.7|8314.2|8
1650582620000|2022-04-21 23:10:20|8315.9|8314.4|8316|8314.5|8316|8314.5|8315.9|8314.4|2
1650582630000|2022-04-21 23:10:30|8316.1|8314.6|8316.1|8314.6|8316.1|8314.6|8316|8314.5|5
1650582640000|2022-04-21 23:10:40|8316.4|8314.9|8316.4|8314.9|8316.5|8315|8316.2|8314.7|7
1650582650000|2022-04-21 23:10:50|8316.5|8315|8316.3|8314.8|8316.5|8315|8316.2|8314.7|6
1650582660000|2022-04-21 23:11:00|8316.1|8314.6|8316.3|8314.8|8316.3|8314.8|8316.1|8314.6|5
1650582670000|2022-04-21 23:11:10|8316.2|8314.7|8316.3|8314.8|8316.3|8314.8|8316.2|8314.7|4
1650582680000|2022-04-21 23:11:20|8316.2|8314.7|8316|8314.5|8316.3|8314.8|8316|8314.5|4
1650582690000|2022-04-21 23:11:30|8315.9|8314.4|8316.2|8314.7|8316.3|8314.8|8315.9|8314.4|12
1650582700000|2022-04-21 23:11:40|8316.3|8314.8|8316.3|8314.8|8316.3|8314.8|8316.2|8314.7|3
1650582710000|2022-04-21 23:11:50|8316.2|8314.7|8316|8314.5|8316.5|8315|8316|8314.5|6
1650582720000|2022-04-21 23:12:00|8315.9|8314.4|8315.9|8314.4|8316.1|8314.6|8315.9|8314.4|8
1650582730000|2022-04-21 23:12:10|8316|8314.5|8316.1|8314.6|8316.1|8314.6|8316|8314.5|4
1650582740000|2022-04-21 23:12:20|8316|8314.5|8316|8314.5|8316|8314.5|8315.9|8314.4|3
1650582750000|2022-04-21 23:12:30|8316.1|8314.6|8316.2|8314.7|8316.2|8314.7|8316|8314.5|6
1650582760000|2022-04-21 23:12:40|8316.1|8314.6|8316.1|8314.6|8316.2|8314.7|8316|8314.5|11
1650582770000|2022-04-21 23:12:50|8316.2|8314.7|8316.2|8314.7|8316.3|8314.8|8316|8314.5|12
1650582780000|2022-04-21 23:13:00|8316.3|8314.8|8316.6|8315.1|8316.6|8315.4|8316.2|8314.7|15
1650582790000|2022-04-21 23:13:10|8316.5|8315|8316.3|8314.8|8316.6|8315.1|8316.3|8314.8|7
1650582800000|2022-04-21 23:13:20|8316.4|8314.9|8316.4|8314.9|8316.4|8314.9|8316.2|8314.7|9
1650582810000|2022-04-21 23:13:30|8316.3|8314.8|8316.3|8314.8|8316.4|8314.9|8316.3|8314.8|3
1650582820000|2022-04-21 23:13:40|8316.4|8314.9|8316.4|8314.9|8316.4|8314.9|8316.2|8314.7|4
1650582830000|2022-04-21 23:13:50|8316.5|8315|8316.4|8314.9|8316.8|8315.3|8316.2|8314.7|17
1650582840000|2022-04-21 23:14:00|8316.3|8314.8|8316.5|8315|8316.5|8315|8316.3|8314.8|5
1650582850000|2022-04-21 23:14:10|8316.6|8315.1|8316.4|8314.9|8316.7|8315.2|8316.4|8314.9|18
1650582860000|2022-04-21 23:14:20|8316.3|8314.8|8316.6|8315.1|8316.6|8315.1|8316.3|8314.8|16
1650582870000|2022-04-21 23:14:30|8316.5|8315|8316.6|8315.1|8316.6|8315.1|8316.5|8315|2
1650582880000|2022-04-21 23:14:40|8316.7|8315.2|8316.8|8315.3|8316.8|8315.3|8316.7|8315.2|4
1650582890000|2022-04-21 23:14:50|8316.9|8315.4|8316.7|8315.2|8316.9|8315.4|8316.7|8315.2|6
1650582900000|2022-04-21 23:15:00|8316.8|8315.3|8316.7|8315.2|8316.8|8315.3|8316.5|8315|10
1650582910000|2022-04-21 23:15:10|8316.8|8315.3|8316.6|8315.1|8316.8|8315.3|8316.5|8315|9
1650582920000|2022-04-21 23:15:20|8316.7|8315.2|8316.5|8315|8316.7|8315.2|8316.5|8315|5
1650582930000|2022-04-21 23:15:30|8316.6|8315.1|8316.7|8315.2|8316.7|8315.2|8316.5|8315|6
1650582940000|2022-04-21 23:15:40|8316.6|8315.1|8316.7|8315.2|8316.7|8315.2|8316.6|8315.1|4
1650582950000|2022-04-21 23:15:50|8316.6|8315.1|8316.8|8315.3|8316.9|8315.4|8316.6|8315.1|17
1650582960000|2022-04-21 23:16:00|8316.7|8315.2|8316.6|8315.1|8316.8|8315.3|8316.5|8315|13
1650582970000|2022-04-21 23:16:10|8316.7|8315.2|8316.7|8315.2|8316.8|8315.3|8316.5|8315|15
1650582980000|2022-04-21 23:16:20|8316.6|8315.1|8316.5|8315|8316.8|8315.4|8316.3|8315|22
1650582990000|2022-04-21 23:16:30|8316.6|8315.1|8316.1|8314.6|8316.6|8315.1|8316|8314.5|24
1650583000000|2022-04-21 23:16:40|8316|8314.5|8316|8314.5|8316.1|8314.6|8316|8314.5|11
1650583010000|2022-04-21 23:16:50|8316.1|8314.6|8316.1|8314.6|8316.1|8314.6|8316|8314.5|5
1650583020000|2022-04-21 23:17:00|8316.2|8314.7|8316.3|8314.8|8316.3|8314.8|8316.1|8314.6|9
1650583030000|2022-04-21 23:17:10|8316.2|8314.7|8316.2|8314.7|8316.2|8314.7|8316.2|8314.7|1
1650583040000|2022-04-21 23:17:20|8316.3|8314.8|8316.2|8314.7|8316.3|8314.8|8316.2|8314.7|2
1650583050000|2022-04-21 23:17:30|8316.3|8314.8|8316.4|8314.9|8316.4|8314.9|8316.2|8314.7|4
1650583060000|2022-04-21 23:17:40|8316.5|8315|8316.6|8315.1|8316.7|8315.2|8316.3|8314.8|16
1650583070000|2022-04-21 23:17:50|8316.5|8315|8316.5|8315|8316.6|8315.1|8316.5|8315|13
1650583080000|2022-04-21 23:18:00|8316.4|8314.9|8316.5|8315|8316.5|8315|8316.4|8314.9|6
1650583090000|2022-04-21 23:18:10|8316.4|8314.9|8316.6|8315.1|8316.6|8315.1|8316.4|8314.9|3
1650583100000|2022-04-21 23:18:20|8316.5|8315|8316.6|8315.1|8316.6|8315.1|8316.5|8315|2
1650583110000|2022-04-21 23:18:30|8316.5|8315|8316.4|8314.9|8316.5|8315|8316.4|8314.9|4
1650583120000|2022-04-21 23:18:40|8316.3|8314.8|8316.2|8314.7|8316.4|8314.9|8316.2|8314.7|10
1650583130000|2022-04-21 23:18:50|8316.3|8314.8|8316.3|8314.8|8316.3|8314.8|8316.2|8314.7|5
1650583140000|2022-04-21 23:19:00|8316.2|8314.7|8316.4|8314.9|8316.4|8314.9|8316.2|8314.7|17
1650583150000|2022-04-21 23:19:10|8316.3|8314.8|8316.6|8315.1|8316.6|8315.1|8316.2|8314.7|8
1650583160000|2022-04-21 23:19:20|8316.9|8315.4|8316.6|8315.1|8316.9|8315.4|8316.5|8315|6
1650583170000|2022-04-21 23:19:30|8316.5|8315|8316.6|8315.1|8316.6|8315.1|8316.4|8314.9|4
1650583180000|2022-04-21 23:19:40|8316.5|8315|8316.5|8315|8316.6|8315.1|8316.5|8315|5
1650583200000|2022-04-21 23:20:00|8316.4|8315.5|8316.6|8315.1|8316.8|8315.6|8316.4|8315|14
1650583210000|2022-04-21 23:20:10|8316.7|8315.2|8316.9|8315.4|8317|8315.5|8316.7|8315.2|17
1650583220000|2022-04-21 23:20:20|8317|8315.5|8317|8315.5|8317|8315.5|8317|8315.5|1
1650583230000|2022-04-21 23:20:30|8316.9|8315.4|8316.9|8315.4|8317|8315.5|8316.9|8315.4|7
1650583240000|2022-04-21 23:20:40|8316.8|8315.3|8316.8|8315.3|8316.9|8315.4|8316.8|8315.3|5
1650583250000|2022-04-21 23:20:50|8316.9|8315.4|8316.8|8315.3|8316.9|8315.4|8316.5|8315|8
1650583260000|2022-04-21 23:21:00|8316.9|8315.4|8316.7|8315.2|8316.9|8315.4|8316.6|8315.1|9
1650583270000|2022-04-21 23:21:10|8316.6|8315.1|8316.9|8315.4|8317|8315.5|8316.6|8315.1|19
1650583280000|2022-04-21 23:21:20|8316.8|8315.3|8316.9|8315.4|8316.9|8315.4|8316.8|8315.3|2
1650583290000|2022-04-21 23:21:30|8316.8|8315.3|8316.8|8315.3|8316.9|8315.4|8316.7|8315.2|5
1650583300000|2022-04-21 23:21:40|8316.9|8315.4|8315.9|8314.4|8317.1|8315.6|8315.9|8314.4|12
1650583310000|2022-04-21 23:21:50|8316|8314.5|8316|8314.5|8316.3|8314.8|8315.8|8314.3|17
1650583320000|2022-04-21 23:22:00|8316.1|8314.6|8316.2|8314.7|8316.3|8314.8|8316|8314.5|12
1650583330000|2022-04-21 23:22:10|8316.3|8314.8|8316.2|8314.7|8316.4|8314.9|8316|8314.5|19
1650583340000|2022-04-21 23:22:20|8316.3|8314.8|8316.2|8314.7|8316.3|8314.8|8316.2|8314.7|2
1650583360000|2022-04-21 23:22:40|8316.3|8314.8|8316.3|8314.8|8316.4|8314.9|8316.1|8314.6|10
1650583370000|2022-04-21 23:22:50|8316.4|8314.9|8316.3|8314.8|8316.5|8315|8316.3|8314.8|12
1650583380000|2022-04-21 23:23:00|8316.4|8314.9|8316.3|8314.8|8316.5|8315|8316.1|8314.6|18
1650583390000|2022-04-21 23:23:10|8316.4|8314.9|8316.3|8314.8|8316.5|8315|8316.2|8314.7|7
1650583400000|2022-04-21 23:23:20|8316.4|8314.9|8316.4|8314.9|8316.4|8314.9|8316.3|8314.8|3
1650583410000|2022-04-21 23:23:30|8316.5|8315|8316.4|8314.9|8316.5|8315|8316.3|8314.8|8
1650583420000|2022-04-21 23:23:40|8316.3|8314.8|8316|8314.5|8316.3|8314.8|8316|8314.5|9
1650583430000|2022-04-21 23:23:50|8316.1|8314.6|8316.2|8314.7|8316.3|8314.8|8316|8314.5|10
1650583440000|2022-04-21 23:24:00|8316.1|8314.6|8316.2|8314.7|8316.3|8314.8|8316.1|8314.6|4
1650583450000|2022-04-21 23:24:10|8316.3|8314.8|8316.2|8314.7|8316.3|8314.8|8316.1|8314.6|6
1650583460000|2022-04-21 23:24:20|8316.3|8314.8|8316.3|8314.8|8316.3|8314.8|8316.2|8314.7|3
1650583470000|2022-04-21 23:24:30|8316.2|8314.7|8316.3|8314.8|8316.3|8314.8|8316.2|8314.7|2
1650583480000|2022-04-21 23:24:40|8316.2|8314.7|8316.6|8315.1|8316.6|8315.1|8316.2|8314.7|12
1650583490000|2022-04-21 23:24:50|8316.5|8315|8316.6|8315.1|8316.7|8315.2|8316.4|8314.9|13
1650583500000|2022-04-21 23:25:00|8316.5|8315|8316.6|8315.1|8316.7|8315.2|8316.5|8315|10
1650583510000|2022-04-21 23:25:10|8316.7|8315.2|8316.7|8315.2|8316.8|8315.3|8316.6|8315.1|5
1650583530000|2022-04-21 23:25:30|8316.8|8315.3|8316.9|8315.4|8316.9|8315.4|8316.6|8315.1|7
1650583540000|2022-04-21 23:25:40|8316.7|8315.2|8316.8|8315.3|8317|8315.5|8316.7|8315.2|11
1650583550000|2022-04-21 23:25:50|8316.9|8315.4|8316.8|8315.3|8317.1|8315.6|8316.8|8315.3|9
1650583560000|2022-04-21 23:26:00|8317|8315.5|8316.9|8315.4|8317|8315.5|8316.8|8315.3|22
1650583570000|2022-04-21 23:26:10|8317|8315.5|8317|8315.5|8317.1|8315.6|8317|8315.5|9
1650583580000|2022-04-21 23:26:20|8316.9|8315.4|8316.6|8315.1|8317|8315.5|8316.5|8315|12
1650583590000|2022-04-21 23:26:30|8316.5|8315|8316.6|8315.1|8316.7|8315.2|8316.5|8315|6
1650583600000|2022-04-21 23:26:40|8316.4|8314.9|8316.8|8315.3|8316.9|8315.4|8316.4|8314.9|12
1650583610000|2022-04-21 23:26:50|8316.9|8315.4|8316.7|8315.2|8316.9|8315.4|8316.6|8315.1|20
1650583620000|2022-04-21 23:27:00|8316.6|8315.1|8316.9|8315.4|8316.9|8315.4|8316.6|8315.1|10
1650583630000|2022-04-21 23:27:10|8316.7|8315.2|8317|8315.5|8317.1|8315.6|8316.7|8315.2|4
1650583640000|2022-04-21 23:27:20|8316.8|8315.3|8316.8|8315.3|8316.9|8315.4|8316.7|8315.2|4
1650583650000|2022-04-21 23:27:30|8316.9|8315.4|8317|8315.5|8317|8315.5|8316.8|8315.3|8
1650583660000|2022-04-21 23:27:40|8316.9|8315.4|8317|8315.5|8317|8315.5|8316.7|8315.2|17
1650583670000|2022-04-21 23:27:50|8316.9|8315.4|8317.3|8315.8|8317.3|8315.8|8316.9|8315.4|20
1650583680000|2022-04-21 23:28:00|8317.2|8315.7|8317.3|8315.8|8317.3|8315.8|8317.2|8315.7|6
1650583690000|2022-04-21 23:28:10|8317|8315.5|8317.1|8315.6|8317.6|8316.1|8316.7|8315.2|35
1650583700000|2022-04-21 23:28:20|8317|8315.5|8316.6|8315.1|8317.1|8315.6|8316.4|8314.9|25
1650583710000|2022-04-21 23:28:30|8316.5|8315|8316.9|8315.4|8317.4|8315.9|8316.5|8315|24
1650583720000|2022-04-21 23:28:40|8316.7|8315.2|8317.1|8315.6|8317.2|8315.7|8316.7|8315.2|23
1650583730000|2022-04-21 23:28:50|8317.3|8315.8|8316.8|8315.3|8317.6|8316.1|8316.7|8315.2|36
1650583740000|2022-04-21 23:29:00|8317.3|8315.6|8316.9|8315.4|8317.4|8315.9|8316.8|8315.3|8
1650583750000|2022-04-21 23:29:10|8317.4|8315.9|8316.6|8315.1|8317.5|8316|8316.4|8314.9|18
1650583760000|2022-04-21 23:29:20|8316.5|8315|8316.2|8314.7|8316.7|8315.2|8316.2|8314.7|18
1650583770000|2022-04-21 23:29:30|8316.3|8314.8|8316.5|8315|8316.9|8315.4|8316.1|8314.6|29
1650583780000|2022-04-21 23:29:40|8316.3|8314.8|8316.7|8315.2|8316.8|8315.3|8316.2|8314.7|18
1650583790000|2022-04-21 23:29:50|8316.9|8315.4|8317|8315.5|8317|8315.5|8316.4|8314.9|15
1650583800000|2022-04-21 23:30:00|8316.4|8314.9|8316.8|8315.3|8317|8315.5|8316.4|8314.9|12
1650583810000|2022-04-21 23:30:10|8316.4|8314.9|8316.3|8314.8|8316.8|8315.3|8316.2|8314.7|12
1650583820000|2022-04-21 23:30:20|8316.6|8315.1|8316.5|8315|8316.8|8315.3|8316.3|8314.8|11
1650583830000|2022-04-21 23:30:30|8316.6|8315.1|8316.4|8314.9|8316.8|8315.3|8316.2|8314.7|16
1650583840000|2022-04-21 23:30:40|8316.5|8315|8316.5|8315|8316.7|8315.2|8316.2|8314.7|15
1650583850000|2022-04-21 23:30:50|8316.2|8314.7|8316.6|8315.1|8316.8|8315.3|8316.2|8314.7|5
1650583860000|2022-04-21 23:31:00|8316.8|8315.3|8316.7|8315|8316.9|8315.4|8316.5|8315|8
1650583870000|2022-04-21 23:31:10|8316.5|8315.3|8316.7|8315.2|8316.8|8315.3|8316.4|8314.9|9
1650583880000|2022-04-21 23:31:20|8316.6|8315.1|8316.5|8315|8316.7|8315.2|8316.5|8315|4
1650583890000|2022-04-21 23:31:30|8316.6|8315.1|8316.5|8315|8316.6|8315.1|8316.5|8315|2
1650583900000|2022-04-21 23:31:40|8316.6|8315.1|8316.6|8315.1|8316.6|8315.1|8316.5|8315|5
1650583910000|2022-04-21 23:31:50|8316.5|8315|8316.5|8315|8316.7|8315.2|8316.5|8315|5
1650583920000|2022-04-21 23:32:00|8316.6|8315.1|8316.6|8315.1|8316.6|8315.1|8316.4|8314.9|15
1650583930000|2022-04-21 23:32:10|8316.7|8315.2|8316.5|8315|8316.7|8315.2|8316.5|8315|5
1650583940000|2022-04-21 23:32:20|8316.4|8314.9|8316.8|8315.3|8316.9|8315.4|8316.2|8314.9|15
1650583950000|2022-04-21 23:32:30|8316.7|8315.2|8316.7|8315.2|8316.8|8315.3|8316.7|8315.2|5
1650583960000|2022-04-21 23:32:40|8316.8|8315.3|8316.4|8314.9|8316.8|8315.3|8316.4|8314.9|16
1650583970000|2022-04-21 23:32:50|8316.5|8315|8316.6|8315.1|8316.8|8315.3|8316.5|8315|19
1650583980000|2022-04-21 23:33:00|8316.5|8315|8316.5|8315|8316.6|8315.1|8316.5|8315|3
1650584000000|2022-04-21 23:33:20|8316.6|8315.1|8316.5|8315|8316.6|8315.1|8316.5|8315|2
1650584010000|2022-04-21 23:33:30|8316.4|8314.9|8316.5|8315|8316.5|8315|8316.4|8314.9|4
1650584030000|2022-04-21 23:33:50|8316.3|8314.8|8316.4|8314.9|8316.4|8314.9|8316.3|8314.8|2
1650584040000|2022-04-21 23:34:00|8316|8315.1|8316.4|8314.9|8316.4|8315.1|8316|8314.9|2
1650584050000|2022-04-21 23:34:10|8316.5|8315|8316.1|8314.6|8316.5|8315|8316.1|8314.6|10
1650584060000|2022-04-21 23:34:20|8316.2|8314.7|8316.2|8314.7|8316.2|8314.7|8316.2|8314.7|1
1650584070000|2022-04-21 23:34:30|8316.3|8314.8|8316.6|8315.1|8316.7|8315.3|8316.2|8314.8|9
1650584080000|2022-04-21 23:34:40|8316.7|8315.2|8316.4|8314.9|8316.7|8315.2|8316.4|8314.9|3
1650584090000|2022-04-21 23:34:50|8316.3|8314.8|8316.3|8314.8|8316.4|8314.9|8316.2|8314.7|11
1650584100000|2022-04-21 23:35:00|8316.2|8314.7|8316.3|8314.8|8316.7|8315.2|8316.2|8314.7|18
1650584110000|2022-04-21 23:35:10|8316.2|8314.7|8316.7|8315.2|8316.9|8315.4|8316.2|8314.7|19
1650584120000|2022-04-21 23:35:20|8316.6|8315.1|8316.6|8315.1|8316.7|8315.2|8316.6|8315.1|5
1650584130000|2022-04-21 23:35:30|8316.7|8315.2|8316.9|8315.4|8316.9|8315.4|8316.6|8315.1|9
1650584140000|2022-04-21 23:35:40|8317|8315.5|8316.8|8315.3|8317|8315.5|8316.7|8315.2|17
1650584150000|2022-04-21 23:35:50|8316.7|8315.2|8316.6|8315.1|8317.1|8315.6|8316.5|8315|15
1650584160000|2022-04-21 23:36:00|8316.5|8315|8316.3|8315.4|8316.8|8315.4|8316.2|8314.9|20
1650584170000|2022-04-21 23:36:10|8316.7|8315.2|8316.7|8315.2|8316.8|8315.3|8316.7|8315.2|3
1650584180000|2022-04-21 23:36:20|8316.5|8315|8316.6|8315.1|8316.7|8315.2|8316.5|8315|10
1650584190000|2022-04-21 23:36:30|8316.8|8315.3|8316.9|8315.4|8317|8315.5|8316.8|8315.3|8
1650584200000|2022-04-21 23:36:40|8316.7|8315.2|8316.7|8315.2|8316.7|8315.2|8316.6|8315.1|5
1650584210000|2022-04-21 23:36:50|8316.6|8315.1|8316.9|8315.4|8316.9|8315.4|8316.6|8315.1|6
1650584220000|2022-04-21 23:37:00|8316.8|8315.3|8316.9|8315.4|8317|8315.5|8316.8|8315.3|16
1650584230000|2022-04-21 23:37:10|8316.8|8315.3|8317|8315.5|8317|8315.5|8316.8|8315.3|7
1650584240000|2022-04-21 23:37:20|8317.1|8315.6|8317.3|8315.8|8317.3|8315.8|8316.9|8315.4|14
1650584250000|2022-04-21 23:37:30|8317.2|8315.7|8317.2|8315.7|8317.4|8315.9|8317.2|8315.7|13
1650584260000|2022-04-21 23:37:40|8317.1|8315.6|8317.3|8315.8|8317.3|8315.8|8317|8315.5|8
1650584270000|2022-04-21 23:37:50|8317.2|8315.7|8317.3|8315.8|8317.4|8315.9|8317.2|8315.7|9
1650584280000|2022-04-21 23:38:00|8317.2|8315.7|8317.2|8315.7|8317.3|8315.8|8317.2|8315.7|9
1650584290000|2022-04-21 23:38:10|8317.3|8315.8|8317.3|8315.8|8317.4|8315.9|8317.3|8315.8|7
1650584300000|2022-04-21 23:38:20|8317.4|8315.9|8317.4|8315.9|8317.4|8315.9|8317.3|8315.8|5
1650584310000|2022-04-21 23:38:30|8317.3|8315.8|8317.6|8316.1|8317.6|8316.1|8317.3|8315.8|5
1650584320000|2022-04-21 23:38:40|8317.5|8316|8317.4|8315.9|8317.8|8316.3|8317.3|8315.8|20
1650584330000|2022-04-21 23:38:50|8317.5|8316|8317.4|8315.9|8317.5|8316|8317.4|8315.9|4
1650584340000|2022-04-21 23:39:00|8317.3|8315.8|8317|8315.5|8317.4|8315.9|8316.9|8315.4|14
1650584350000|2022-04-21 23:39:10|8316.9|8315.4|8317|8315.5|8317.1|8315.6|8316.9|8315.4|4
1650584360000|2022-04-21 23:39:20|8317.1|8315.6|8317|8316.1|8317.4|8316.1|8317|8315.5|10
1650584370000|2022-04-21 23:39:30|8317.1|8316.2|8317.1|8315.6|8317.4|8316.2|8317.1|8315.6|13
1650584380000|2022-04-21 23:39:40|8317|8315.5|8317.5|8316|8317.7|8316.2|8317|8315.5|11
1650584390000|2022-04-21 23:39:50|8317.4|8315.9|8317.3|8315.8|8317.4|8315.9|8317|8315.5|16
1650584400000|2022-04-21 23:40:00|8317.2|8315.7|8317|8315.5|8317.3|8315.8|8317|8315.5|11
1650584410000|2022-04-21 23:40:10|8317.1|8315.6|8317|8315.5|8317.2|8315.7|8316.9|8315.4|8
1650584420000|2022-04-21 23:40:20|8317.1|8315.6|8317.1|8315.6|8317.1|8315.6|8316.9|8315.4|9
1650584430000|2022-04-21 23:40:30|8317.2|8315.7|8317.2|8315.7|8317.2|8315.7|8317.1|8315.6|3
1650584440000|2022-04-21 23:40:40|8317.1|8315.6|8317|8315.5|8317.1|8315.6|8316.9|8315.4|6
1650584450000|2022-04-21 23:40:50|8316.9|8315.4|8317.2|8315.7|8317.2|8315.7|8316.9|8315.4|16
1650584460000|2022-04-21 23:41:00|8317.1|8315.6|8317.2|8315.7|8317.3|8315.8|8317.1|8315.6|10
1650584470000|2022-04-21 23:41:10|8317.1|8315.6|8317.1|8315.6|8317.2|8315.7|8317.1|8315.6|3
1650584480000|2022-04-21 23:41:20|8317.2|8315.7|8317.2|8315.7|8317.3|8315.8|8317.2|8315.7|5
1650584490000|2022-04-21 23:41:30|8317.3|8315.8|8317.3|8315.8|8317.5|8316|8317.3|8315.8|8
1650584500000|2022-04-21 23:41:40|8317.4|8315.9|8317.1|8315.6|8317.4|8315.9|8317|8315.5|17
1650584520000|2022-04-21 23:42:00|8317.2|8315.7|8317.3|8315.8|8317.3|8315.8|8317.1|8315.6|4
1650584530000|2022-04-21 23:42:10|8317.2|8315.7|8317.2|8315.7|8317.3|8315.8|8317.2|8315.7|5
1650584540000|2022-04-21 23:42:20|8317.3|8315.8|8317.3|8315.8|8317.3|8315.8|8317.2|8315.7|5
1650584550000|2022-04-21 23:42:30|8317.2|8315.7|8317|8315.5|8317.2|8315.7|8317|8315.5|5
1650584560000|2022-04-21 23:42:40|8316.9|8315.4|8317.3|8315.8|8317.3|8315.8|8316.8|8315.3|10
1650584570000|2022-04-21 23:42:50|8317.2|8315.7|8317.3|8315.8|8317.3|8315.8|8317.2|8315.7|6
1650584580000|2022-04-21 23:43:00|8317.2|8315.7|8317.3|8315.8|8317.3|8315.8|8317.2|8315.7|6
1650584590000|2022-04-21 23:43:10|8317.2|8315.7|8317.2|8315.7|8317.3|8315.8|8317.1|8315.6|7
1650584600000|2022-04-21 23:43:20|8317.3|8315.8|8317.2|8315.7|8317.4|8315.9|8317.2|8315.7|4
1650584610000|2022-04-21 23:43:30|8317.3|8315.8|8317.4|8315.9|8317.4|8315.9|8317.2|8315.7|8
1650584620000|2022-04-21 23:43:40|8317.3|8315.8|8317.1|8315.6|8317.4|8315.9|8317|8315.5|8
1650584630000|2022-04-21 23:43:50|8316.9|8315.4|8317|8315.5|8317|8315.5|8316.7|8315.2|16
1650584640000|2022-04-21 23:44:00|8316.9|8315.4|8316.5|8315|8317.1|8315.6|8316.4|8314.9|18
1650584650000|2022-04-21 23:44:10|8316.4|8314.9|8316.4|8314.9|8316.5|8315|8316.4|8314.9|3
1650584660000|2022-04-21 23:44:20|8316.5|8315|8316.5|8315|8316.6|8315.1|8316.5|8315|5
1650584670000|2022-04-21 23:44:30|8316.6|8315.1|8316.6|8315.1|8316.6|8315.1|8316.6|8315.1|1
1650584680000|2022-04-21 23:44:40|8316.5|8315|8316.5|8315|8316.5|8315|8316.4|8314.9|3
1650584690000|2022-04-21 23:44:50|8316.6|8315.1|8316.8|8315.3|8316.8|8315.3|8316.6|8315.1|6
1650584700000|2022-04-21 23:45:00|8316.7|8315.2|8316.6|8315.1|8316.8|8315.3|8316.4|8314.9|10
1650584710000|2022-04-21 23:45:10|8316.5|8315|8316.6|8315.1|8316.6|8315.1|8316.5|8315|10
1650584720000|2022-04-21 23:45:20|8316.7|8315.2|8316.7|8315.2|8316.7|8315.2|8316.5|8315|7
1650584730000|2022-04-21 23:45:30|8316.6|8315.1|8316.7|8315.2|8316.7|8315.2|8316.6|8315.1|4
1650584740000|2022-04-21 23:45:40|8316.6|8315.1|8316.6|8315.1|8316.7|8315.2|8316.6|8315.1|3
1650584750000|2022-04-21 23:45:50|8316.5|8315|8316.6|8315.1|8316.7|8315.2|8316.5|8315|4
1650584760000|2022-04-21 23:46:00|8316.7|8315.2|8316.7|8315.2|8316.8|8315.3|8316.7|8315.2|9
1650584770000|2022-04-21 23:46:10|8316.8|8315.3|8316.5|8315|8316.8|8315.3|8316.5|8315|4
1650584780000|2022-04-21 23:46:20|8316.6|8315.1|8316.8|8315.3|8316.8|8315.3|8316.6|8315.1|3
1650584790000|2022-04-21 23:46:30|8316.7|8315.2|8316.8|8315.3|8316.8|8315.3|8316.7|8315.2|8
1650584820000|2022-04-21 23:47:00|8316.9|8315.4|8316.4|8314.9|8316.9|8315.4|8316.4|8314.9|9
1650584830000|2022-04-21 23:47:10|8316.5|8315|8317.1|8315.6|8317.1|8315.6|8316.5|8315|10
1650584840000|2022-04-21 23:47:20|8317|8315.5|8317.2|8315.7|8317.2|8315.7|8317|8315.5|5
1650584850000|2022-04-21 23:47:30|8317.1|8315.6|8317.1|8315.6|8317.2|8315.7|8317|8315.5|9
1650584860000|2022-04-21 23:47:40|8317|8315.5|8317|8315.5|8317.1|8315.6|8317|8315.5|9
1650584870000|2022-04-21 23:47:50|8317.1|8315.6|8317|8315.5|8317.1|8315.6|8316.9|8315.4|5
1650584890000|2022-04-21 23:48:10|8317.1|8315.6|8317.3|8315.8|8317.3|8315.8|8317|8315.5|9
1650584900000|2022-04-21 23:48:20|8317.4|8315.9|8317.3|8315.8|8317.5|8316.2|8317.1|8315.7|15
1650584910000|2022-04-21 23:48:30|8317.6|8316.1|8317.5|8316|8317.6|8316.1|8317.3|8315.8|12
1650584930000|2022-04-21 23:48:50|8317.4|8315.9|8317.4|8315.9|8317.4|8315.9|8317.3|8315.8|7
1650584940000|2022-04-21 23:49:00|8317.5|8316|8317.6|8316.1|8317.6|8316.1|8317.4|8315.9|10
1650584950000|2022-04-21 23:49:10|8317.7|8316.2|8317.8|8316.3|8317.9|8316.4|8317.6|8316.1|18
1650584960000|2022-04-21 23:49:20|8317.9|8316.4|8317.5|8316|8317.9|8316.4|8317.3|8315.8|16
1650584970000|2022-04-21 23:49:30|8317.4|8315.9|8317.5|8316|8317.7|8316.2|8317.3|8315.8|19
1650584980000|2022-04-21 23:49:40|8317.6|8316.1|8317.3|8315.8|8317.7|8316.2|8317.3|8315.8|15
1650584990000|2022-04-21 23:49:50|8317.4|8315.9|8317.4|8315.9|8317.5|8316|8317.3|8315.8|7
1650585000000|2022-04-21 23:50:00|8317.3|8315.8|8317.5|8316|8317.6|8316.1|8317.3|8315.8|10
1650585010000|2022-04-21 23:50:10|8317.6|8316.1|8317.4|8315.9|8317.7|8316.2|8317.4|8315.9|4
1650585020000|2022-04-21 23:50:20|8317.5|8316|8317.5|8316|8317.6|8316.1|8317.3|8315.8|14
1650585030000|2022-04-21 23:50:30|8317.6|8316.1|8317.5|8316|8317.6|8316.1|8317.4|8315.9|8
1650585040000|2022-04-21 23:50:40|8317.4|8315.9|8317.4|8315.9|8317.5|8316|8317.4|8315.9|3
1650585050000|2022-04-21 23:50:50|8317.5|8316|8317.7|8316.2|8317.7|8316.2|8317.4|8315.9|9
1650585060000|2022-04-21 23:51:00|8317.6|8316.1|8317.6|8316.1|8317.7|8316.3|8317.2|8315.9|18
1650585070000|2022-04-21 23:51:10|8317.5|8316|8317.5|8316|8317.6|8316.1|8317.5|8316|5
1650585080000|2022-04-21 23:51:20|8317.6|8316.1|8317.7|8316.2|8317.8|8316.3|8317.6|8316.1|12
1650585090000|2022-04-21 23:51:30|8317.8|8316.3|8317.7|8316.2|8317.8|8316.3|8317.7|8316.2|2
1650585100000|2022-04-21 23:51:40|8317.6|8316.1|8317.8|8316.3|8317.8|8316.3|8317.6|8316.1|5
1650585110000|2022-04-21 23:51:50|8317.7|8316.2|8318.3|8316.8|8318.5|8317|8317.7|8316.2|18
1650585120000|2022-04-21 23:52:00|8318.2|8316.7|8318|8316.5|8318.3|8316.8|8318|8316.5|7
1650585130000|2022-04-21 23:52:10|8318.1|8316.6|8318.1|8316.6|8318.1|8316.6|8318.1|8316.6|1
1650585140000|2022-04-21 23:52:20|8318.2|8316.7|8318.2|8316.7|8318.2|8316.7|8318.1|8316.6|3
1650585150000|2022-04-21 23:52:30|8318.1|8316.6|8318|8316.5|8318.3|8316.8|8318|8316.5|12
1650585160000|2022-04-21 23:52:40|8318.1|8316.6|8318.1|8316.6|8318.1|8316.6|8318.1|8316.6|1
1650585170000|2022-04-21 23:52:50|8318.2|8316.7|8318.3|8316.8|8318.3|8316.8|8318.2|8316.7|6
1650585180000|2022-04-21 23:53:00|8318.4|8316.9|8318.5|8317|8318.5|8317|8318.4|8316.9|6
1650585190000|2022-04-21 23:53:10|8318.4|8316.9|8318.6|8317.1|8318.7|8317.2|8318.4|8316.9|13
1650585200000|2022-04-21 23:53:20|8318.7|8317.2|8318.7|8317.2|8318.8|8317.3|8318.6|8317.1|5
1650585210000|2022-04-21 23:53:30|8318.6|8317.1|8319|8317.5|8319.1|8317.6|8318.6|8317.1|13
1650585220000|2022-04-21 23:53:40|8319.1|8317.6|8319.1|8317.6|8319.1|8317.6|8319|8317.5|13
1650585230000|2022-04-21 23:53:50|8319|8317.5|8319.2|8317.7|8319.4|8317.9|8319|8317.5|12
1650585240000|2022-04-21 23:54:00|8319.3|8317.8|8319.5|8318|8319.5|8318|8319.3|8317.8|8
1650585250000|2022-04-21 23:54:10|8319.4|8317.9|8319.3|8317.8|8319.7|8318.2|8319.3|8317.8|15
1650585260000|2022-04-21 23:54:20|8319.2|8317.7|8319.4|8317.9|8319.4|8317.9|8319.2|8317.7|11
1650585270000|2022-04-21 23:54:30|8319.5|8318|8319.5|8318|8319.7|8318.4|8319.3|8317.9|10
1650585280000|2022-04-21 23:54:40|8319.4|8317.9|8319|8318.1|8319.4|8318.2|8319|8317.8|9
1650585290000|2022-04-21 23:54:50|8319.1|8318.2|8319.1|8318.2|8319.1|8318.2|8319|8318.1|5
1650585300000|2022-04-21 23:55:00|8319|8318.1|8319|8317.5|8319.5|8318.2|8319|8317.5|11
1650585310000|2022-04-21 23:55:10|8319.1|8317.6|8319.2|8317.7|8319.2|8317.7|8318.9|8317.4|12
1650585320000|2022-04-21 23:55:20|8318.8|8317.9|8318.8|8317.9|8318.9|8318|8318.8|8317.9|3
1650585330000|2022-04-21 23:55:30|8318.9|8318|8319.2|8317.7|8319.3|8318|8318.8|8317.4|20
1650585340000|2022-04-21 23:55:40|8319.1|8317.6|8318.9|8317.4|8319.2|8317.7|8318.9|8317.4|6
1650585350000|2022-04-21 23:55:50|8318.8|8317.3|8318.8|8317.3|8318.9|8317.4|8318.7|8317.2|11
1650585360000|2022-04-21 23:56:00|8318.7|8317.2|8318.8|8317.3|8318.8|8317.3|8318.4|8316.9|15
1650585370000|2022-04-21 23:56:10|8318.7|8317.2|8318.7|8317.2|8318.7|8317.2|8318.6|8317.1|3
1650585380000|2022-04-21 23:56:20|8318.4|8317.5|8318.4|8316.9|8318.5|8317.5|8318.1|8316.9|7
1650585390000|2022-04-21 23:56:30|8318.5|8317|8318.3|8316.8|8318.5|8317|8318.2|8316.7|10
1650585400000|2022-04-21 23:56:40|8318.2|8316.7|8318.4|8316.9|8318.4|8316.9|8318.2|8316.7|5
1650585410000|2022-04-21 23:56:50|8318.5|8317|8318.6|8317.1|8318.6|8317.1|8318.5|8317|6
1650585420000|2022-04-21 23:57:00|8318.5|8317|8318.4|8316.9|8318.6|8317.1|8318.4|8316.9|6
1650585430000|2022-04-21 23:57:10|8318.5|8317|8318.8|8317.3|8318.8|8317.3|8318.5|8317|8
1650585440000|2022-04-21 23:57:20|8318.9|8317.4|8318.9|8317.4|8318.9|8317.4|8318.8|8317.3|3
1650585450000|2022-04-21 23:57:30|8318.8|8317.3|8318.9|8317.4|8318.9|8317.4|8318.8|8317.3|6
1650585460000|2022-04-21 23:57:40|8318.8|8317.3|8318.9|8317.4|8319|8317.5|8318.8|8317.3|12
1650585470000|2022-04-21 23:57:50|8318.8|8317.3|8319|8317.5|8319|8317.5|8318.8|8317.3|9
1650585480000|2022-04-21 23:58:00|8318.9|8317.4|8318.9|8317.4|8319|8317.5|8318.8|8317.3|15
1650585490000|2022-04-21 23:58:10|8318.8|8317.3|8319|8317.5|8319|8317.5|8318.7|8317.2|6
1650585500000|2022-04-21 23:58:20|8319.1|8317.6|8319|8317.5|8319.1|8317.6|8318.9|8317.4|6
1650585510000|2022-04-21 23:58:30|8318.9|8317.4|8319.2|8317.7|8319.2|8317.7|8318.9|8317.4|5
1650585520000|2022-04-21 23:58:40|8319.3|8317.8|8319.4|8317.9|8319.4|8317.9|8319.2|8317.7|19
1650585530000|2022-04-21 23:58:50|8319.6|8318.1|8319.7|8318.2|8319.7|8318.2|8319.5|8318|10
1650585540000|2022-04-21 23:59:00|8319.8|8318.3|8319.8|8318.3|8319.8|8318.3|8319.6|8318.1|5
1650585550000|2022-04-21 23:59:10|8319.7|8318.2|8319.8|8318.3|8319.8|8318.3|8319.7|8318.2|6
1650585560000|2022-04-21 23:59:20|8319.5|8318.6|8319.5|8318.6|8319.5|8318.6|8319.5|8318.6|1
1650585570000|2022-04-21 23:59:30|8319.8|8318.3|8319.8|8318.3|8319.9|8318.4|8319.7|8318.2|9
1650585580000|2022-04-21 23:59:40|8319.7|8318.2|8319.8|8318.3|8319.9|8318.4|8319.7|8318.2|4
1650585590000|2022-04-21 23:59:50|8319.9|8318.4|8319.8|8318.3|8319.9|8318.4|8319.8|8318.3|2
1650585600000|2022-04-22 00:00:00|8319.5|8318.6|8319.4|8318.5|8319.5|8318.6|8319.3|8318.4|10
1650585610000|2022-04-22 00:00:10|8319.1|8318.2|8319.8|8318.3|8319.9|8318.7|8319|8317.9|23
1650585620000|2022-04-22 00:00:20|8319.9|8318.4|8319.5|8318.6|8320|8318.9|8319.5|8318.2|18
1650585630000|2022-04-22 00:00:30|8319.4|8318.5|8319.4|8318.5|8319.4|8318.5|8319.2|8318.3|14
1650585640000|2022-04-22 00:00:40|8319.7|8318.2|8319.8|8318.3|8320|8318.5|8319.7|8318.2|6
1650585650000|2022-04-22 00:00:50|8319.9|8318.4|8319.8|8318.9|8320.1|8318.9|8319.6|8318.4|16
1650585660000|2022-04-22 00:01:00|8319.7|8318.8|8319.7|8318.8|8319.9|8319|8319.5|8318.3|19
1650585670000|2022-04-22 00:01:10|8319.6|8318.7|8319.8|8318.9|8319.8|8318.9|8319.6|8318.7|8
1650585680000|2022-04-22 00:01:20|8319.7|8318.8|8320|8319.1|8320.4|8319.2|8319.6|8318.7|9
1650585690000|2022-04-22 00:01:30|8320.2|8318.7|8320.3|8318.8|8320.4|8319.2|8319.9|8318.7|18
1650585700000|2022-04-22 00:01:40|8320.4|8318.9|8320.2|8318.7|8320.4|8318.9|8320.1|8318.6|5
1650585710000|2022-04-22 00:01:50|8320.1|8318.6|8319.7|8318.8|8320.1|8318.9|8319.6|8318.3|9
1650585720000|2022-04-22 00:02:00|8319.6|8318.7|8320|8319.1|8320.1|8319.2|8319.6|8318.7|13
1650585730000|2022-04-22 00:02:10|8320.1|8319.2|8320.3|8318.8|8320.3|8319.2|8320|8318.7|5
1650585740000|2022-04-22 00:02:20|8320.2|8318.7|8319.5|8318.6|8320.2|8318.8|8319.5|8318.3|14
1650585750000|2022-04-22 00:02:30|8319.4|8318.5|8319.4|8318.5|8319.5|8318.6|8319.4|8318.5|3
1650585760000|2022-04-22 00:02:40|8319.5|8318.6|8319.8|8318.9|8320|8319.1|8319.4|8318.5|19
1650585770000|2022-04-22 00:02:50|8319.7|8318.8|8320.4|8318.9|8320.4|8319.2|8319.5|8318.4|12
1650585780000|2022-04-22 00:03:00|8320.1|8319.2|8320.1|8319.2|8320.4|8319.3|8320|8318.7|15
1650585790000|2022-04-22 00:03:10|8320.2|8319.3|8320.4|8318.9|8320.4|8319.3|8319.6|8318.7|19
1650585800000|2022-04-22 00:03:20|8320.2|8318.7|8320.2|8319.3|8320.5|8319.3|8320.1|8318.7|20
1650585810000|2022-04-22 00:03:30|8320.1|8319.2|8320.8|8319.9|8320.8|8319.9|8320.1|8318.9|21
1650585820000|2022-04-22 00:03:40|8320.5|8319.6|8320.5|8319.6|8320.6|8319.6|8320.3|8319|15
1650585830000|2022-04-22 00:03:50|8320.6|8319.7|8320.4|8319.5|8320.6|8319.7|8320.3|8319.4|7
1650585840000|2022-04-22 00:04:00|8320.3|8319.4|8320.8|8319.3|8320.8|8319.6|8320.3|8319.1|11
1650585850000|2022-04-22 00:04:10|8320.7|8319.2|8320.7|8319.2|8320.9|8319.4|8320.7|8319.2|9
1650585860000|2022-04-22 00:04:20|8320.4|8319.5|8320.1|8319.2|8320.4|8319.5|8320|8319.1|10
1650585870000|2022-04-22 00:04:30|8320.4|8318.9|8320|8319.1|8320.4|8319.2|8319.9|8318.9|8
1650585880000|2022-04-22 00:04:40|8319.8|8318.9|8319.8|8318.3|8320.1|8319|8319.7|8318.3|22
1650585890000|2022-04-22 00:04:50|8319.9|8318.4|8320|8318.5|8320.2|8318.9|8319.7|8318.4|13
1650585900000|2022-04-22 00:05:00|8319.9|8318.4|8319.8|8318.3|8320.2|8318.9|8319.6|8318.3|22
1650585910000|2022-04-22 00:05:10|8319.7|8318.2|8319.4|8317.9|8319.8|8318.6|8319.2|8317.9|11
1650585920000|2022-04-22 00:05:20|8319.5|8318|8319|8318.1|8319.5|8318.2|8319|8317.9|14
1650585930000|2022-04-22 00:05:30|8319.1|8318.2|8319.3|8317.8|8319.4|8318.3|8319|8317.8|17
1650585940000|2022-04-22 00:05:40|8319.4|8317.9|8319.4|8317.9|8319.5|8318|8319.3|8317.8|7
1650585950000|2022-04-22 00:05:50|8319.5|8318|8319.2|8318.3|8319.5|8318.4|8319.1|8318|16
1650585960000|2022-04-22 00:06:00|8319.1|8318.2|8319|8318.1|8319.1|8318.2|8319|8318.1|2
1650585970000|2022-04-22 00:06:10|8318.9|8318|8319.2|8318.3|8319.7|8318.5|8318.9|8318|13
1650585980000|2022-04-22 00:06:20|8319.3|8318.4|8319.4|8318.5|8319.5|8318.6|8319.2|8318.3|17
1650585990000|2022-04-22 00:06:30|8319.5|8318.6|8319.3|8318.4|8319.6|8318.7|8319.2|8318.3|12
1650586000000|2022-04-22 00:06:40|8319.4|8318.5|8319.4|8318.5|8319.6|8318.7|8319.3|8318.4|14
1650586010000|2022-04-22 00:06:50|8319.5|8318.6|8319.5|8318.6|8319.9|8318.7|8319.5|8318.3|6
1650586020000|2022-04-22 00:07:00|8319.6|8318.7|8319.7|8318.8|8320.3|8319.2|8319.5|8318.6|22
1650586030000|2022-04-22 00:07:10|8319.8|8318.9|8319.9|8319|8320.1|8319.2|8319.7|8318.5|19
1650586040000|2022-04-22 00:07:20|8320|8319.1|8320.1|8319.2|8320.3|8319.4|8319.9|8319|14
1650586050000|2022-04-22 00:07:30|8320.2|8319.3|8319.9|8319|8320.3|8319.3|8319.9|8318.8|12
1650586060000|2022-04-22 00:07:40|8320|8319.1|8320.2|8318.7|8320.4|8319.1|8319.8|8318.7|13
1650586070000|2022-04-22 00:07:50|8320.1|8318.6|8319.7|8318.8|8320.1|8318.9|8319.6|8318.6|14
1650586080000|2022-04-22 00:08:00|8319.6|8318.7|8319.9|8318.4|8319.9|8318.8|8319.4|8318.2|14
1650586090000|2022-04-22 00:08:10|8319.8|8318.3|8319.4|8317.9|8319.8|8318.3|8318.9|8317.8|12
1650586100000|2022-04-22 00:08:20|8319.3|8317.8|8319.2|8317.7|8319.4|8317.9|8319.1|8317.6|9
1650586110000|2022-04-22 00:08:30|8319.3|8317.8|8319.2|8317.7|8319.3|8318.2|8318.9|8317.6|12
1650586120000|2022-04-22 00:08:40|8319.3|8317.8|8318.9|8318|8319.3|8318.1|8318.9|8317.7|8
1650586140000|2022-04-22 00:09:00|8318.8|8317.9|8318.9|8318|8319.2|8318.2|8318.8|8317.6|17
1650586150000|2022-04-22 00:09:10|8319|8318.1|8318.9|8318|8319|8318.1|8318.9|8318|6
1650586160000|2022-04-22 00:09:20|8319|8318.1|8319.1|8318.2|8319.1|8318.2|8319|8318.1|6
1650586170000|2022-04-22 00:09:30|8319|8318.1|8318.8|8317.9|8319|8318.1|8318.8|8317.9|4
1650586180000|2022-04-22 00:09:40|8318.9|8318|8318.9|8318|8318.9|8318|8318.8|8317.9|3
1650586190000|2022-04-22 00:09:50|8318.8|8317.9|8319|8318.1|8319|8318.1|8318.8|8317.9|5
1650586200000|2022-04-22 00:10:00|8318.9|8318|8319.2|8318.3|8319.3|8318.4|8318.9|8318|12
1650586210000|2022-04-22 00:10:10|8319.5|8318|8319.3|8318.4|8319.6|8318.4|8319.2|8317.9|8
1650586220000|2022-04-22 00:10:20|8319.2|8318.3|8319|8318.1|8319.3|8318.4|8319|8318.1|9
1650586230000|2022-04-22 00:10:30|8319.3|8317.8|8319|8318.1|8319.4|8318.1|8319|8317.8|4
1650586240000|2022-04-22 00:10:40|8319.1|8318.2|8319|8318.1|8319.1|8318.2|8318.8|8317.9|8
1650586250000|2022-04-22 00:10:50|8319.1|8318.2|8318.9|8318|8319.2|8318.3|8318.8|8317.9|10
1650586260000|2022-04-22 00:11:00|8318.8|8317.9|8318.6|8317.7|8319|8318.1|8318.6|8317.7|12
1650586270000|2022-04-22 00:11:10|8318.7|8317.8|8318.4|8317.5|8318.7|8317.8|8318.4|8317.5|8
1650586280000|2022-04-22 00:11:20|8318.6|8317.7|8318.5|8317.6|8318.6|8317.7|8318.5|8317.6|2
1650586290000|2022-04-22 00:11:30|8318.6|8317.7|8318.7|8317.8|8318.8|8317.9|8318.5|8317.6|13
1650586300000|2022-04-22 00:11:40|8318.8|8317.9|8318.9|8318|8318.9|8318|8318.8|8317.9|4
1650586310000|2022-04-22 00:11:50|8319.1|8317.6|8319.5|8318|8319.5|8318.4|8319|8317.6|17
1650586320000|2022-04-22 00:12:00|8319.1|8318.2|8319.2|8318.3|8319.5|8318.4|8319.1|8318|8
1650586330000|2022-04-22 00:12:10|8319.1|8318.2|8319.2|8318.3|8319.2|8318.3|8319.1|8318.2|4
1650586340000|2022-04-22 00:12:20|8319.1|8318.2|8319|8318.1|8319.1|8318.2|8318.8|8317.9|10
1650586350000|2022-04-22 00:12:30|8318.9|8318|8319.2|8318.3|8319.2|8318.3|8318.9|8318|12
1650586360000|2022-04-22 00:12:40|8319.1|8318.2|8319.6|8318.7|8319.7|8318.8|8319.1|8318.2|18
1650586370000|2022-04-22 00:12:50|8319.7|8318.8|8320|8319.1|8320|8319.1|8319.6|8318.7|12
1650586380000|2022-04-22 00:13:00|8320.1|8319.2|8319.5|8318.6|8320.1|8319.2|8319.4|8318.3|15
1650586390000|2022-04-22 00:13:10|8319.4|8318.5|8319.5|8318.6|8319.7|8318.6|8319.3|8318.1|13
1650586400000|2022-04-22 00:13:20|8319.4|8318.5|8319.4|8318.5|8319.5|8318.6|8319.4|8318.5|9
1650586410000|2022-04-22 00:13:30|8319.5|8318.6|8319.5|8318.6|8319.8|8318.7|8319.3|8318.3|16
1650586420000|2022-04-22 00:13:40|8319.8|8318.3|8319.8|8318.3|8319.9|8318.4|8319.8|8318.3|7
1650586430000|2022-04-22 00:13:50|8319.9|8318.4|8319.4|8318.5|8319.9|8318.7|8319.4|8318.3|6
1650586440000|2022-04-22 00:14:00|8319.7|8318.2|8319.3|8317.8|8319.8|8318.5|8319.2|8317.8|14
1650586450000|2022-04-22 00:14:10|8319|8318.1|8319.1|8317.6|8319.1|8318.2|8318.8|8317.6|9
1650586460000|2022-04-22 00:14:20|8318.8|8317.9|8319.1|8317.6|8319.1|8317.9|8318.7|8317.5|10
1650586470000|2022-04-22 00:14:30|8318.8|8317.9|8318.6|8317.7|8318.8|8317.9|8318.6|8317.7|5
1650586480000|2022-04-22 00:14:40|8318.7|8317.8|8319|8317.5|8319.1|8317.9|8318.6|8317.5|10
1650586490000|2022-04-22 00:14:50|8318.7|8317.8|8318.7|8317.8|8319|8318.1|8318.7|8317.8|13
1650586500000|2022-04-22 00:15:00|8318.8|8317.9|8318.9|8318|8319.6|8318.3|8318.8|8317.7|21
1650586510000|2022-04-22 00:15:10|8319|8318.1|8319.1|8318.2|8319.4|8318.2|8318.9|8317.8|14
1650586520000|2022-04-22 00:15:20|8319.4|8317.9|8319|8318.1|8319.4|8318.1|8318.9|8317.7|7
1650586530000|2022-04-22 00:15:30|8319.1|8318.2|8319.1|8318.2|8319.1|8318.2|8319|8318.1|3
1650586540000|2022-04-22 00:15:40|8319|8318.1|8318.9|8318|8319.4|8318.2|8318.8|8317.6|12
1650586550000|2022-04-22 00:15:50|8318.8|8317.9|8318.8|8317.9|8318.9|8318|8318.8|8317.9|5
1650586560000|2022-04-22 00:16:00|8318.9|8318|8318.7|8317.8|8318.9|8318|8318.7|8317.8|13
1650586570000|2022-04-22 00:16:10|8318.6|8317.7|8318.7|8317.8|8318.8|8317.9|8318.6|8317.7|10
1650586580000|2022-04-22 00:16:20|8318.6|8317.7|8318.7|8317.8|8318.7|8317.8|8318.6|8317.7|8
1650586590000|2022-04-22 00:16:30|8318.8|8317.9|8319|8318.1|8319|8318.1|8318.7|8317.8|9
1650586600000|2022-04-22 00:16:40|8318.9|8318|8319|8318.1|8319.1|8318.2|8318.8|8317.6|15
1650586610000|2022-04-22 00:16:50|8318.9|8318|8319|8318.1|8319|8318.1|8318.9|8318|4
1650586620000|2022-04-22 00:17:00|8318.9|8318|8319.8|8318.3|8319.8|8318.6|8318.9|8318|15
1650586630000|2022-04-22 00:17:10|8319.5|8318.6|8319.6|8318.7|8319.6|8318.7|8319.5|8318.6|4
1650586640000|2022-04-22 00:17:20|8319.7|8318.8|8319.5|8318.6|8319.8|8318.8|8319.5|8318.2|9
1650586650000|2022-04-22 00:17:30|8319.6|8318.7|8319.4|8318.5|8319.6|8318.7|8319.4|8318.5|2
1650586660000|2022-04-22 00:17:40|8319.5|8318.6|8319.5|8318.6|8319.5|8318.6|8319.4|8318.5|7
1650586670000|2022-04-22 00:17:50|8319.4|8318.5|8319.4|8317.9|8319.5|8318.5|8319.1|8317.9|9
1650586680000|2022-04-22 00:18:00|8319.1|8318.2|8319|8318.1|8319.6|8318.3|8319|8317.9|10
1650586690000|2022-04-22 00:18:10|8319.1|8318.2|8320|8318.5|8320|8318.5|8319|8318.1|18
1650586700000|2022-04-22 00:18:20|8319.9|8318.4|8320|8318.5|8320.1|8318.6|8319.9|8318.4|10
1650586710000|2022-04-22 00:18:30|8319.9|8318.4|8320|8318.5|8320|8318.5|8319.9|8318.4|10
1650586720000|2022-04-22 00:18:40|8319.9|8318.4|8320.1|8318.6|8320.1|8318.6|8319.9|8318.4|11
1650586730000|2022-04-22 00:18:50|8320.2|8318.7|8320.5|8319|8320.5|8319|8319.9|8318.7|6
1650586740000|2022-04-22 00:19:00|8320.4|8318.9|8320.6|8319.1|8320.6|8319.1|8320.4|8318.9|7
1650586750000|2022-04-22 00:19:10|8320.5|8319|8320.1|8318.6|8320.5|8319.1|8319.9|8318.6|9
1650586760000|2022-04-22 00:19:20|8320.2|8318.7|8320.1|8318.6|8320.2|8318.7|8320.1|8318.6|2
1650586770000|2022-04-22 00:19:30|8320|8318.5|8320|8318.5|8320.1|8318.6|8320|8318.5|3
1650586780000|2022-04-22 00:19:40|8320.1|8318.6|8320.1|8318.6|8320.1|8318.6|8320.1|8318.6|1
1650586790000|2022-04-22 00:19:50|8320|8318.5|8320|8318.5|8320.1|8318.6|8320|8318.5|3
1650586800000|2022-04-22 00:20:00|8320.1|8318.6|8320|8318.5|8320.1|8318.6|8320|8318.5|8
1650586810000|2022-04-22 00:20:10|8320.1|8318.6|8320.1|8318.6|8320.1|8318.6|8320|8318.5|7
1650586820000|2022-04-22 00:20:20|8320|8318.5|8320.2|8318.7|8320.3|8319|8319.8|8318.5|16
1650586830000|2022-04-22 00:20:30|8320.3|8318.8|8320.4|8318.9|8320.5|8319.2|8319.9|8318.7|8
1650586840000|2022-04-22 00:20:40|8320.3|8318.8|8320.2|8318.7|8320.3|8319.1|8319.9|8318.7|6
1650586850000|2022-04-22 00:20:50|8320.1|8318.6|8320.2|8318.7|8320.4|8319|8319.8|8318.6|9
1650586860000|2022-04-22 00:21:00|8320.3|8318.8|8320.2|8318.7|8320.3|8318.8|8320.2|8318.7|6
1650586870000|2022-04-22 00:21:10|8320.4|8318.9|8320.4|8318.9|8320.4|8318.9|8320.4|8318.9|1
1650586880000|2022-04-22 00:21:20|8320.5|8319|8320.5|8319|8320.5|8319|8320.4|8318.9|11
1650586890000|2022-04-22 00:21:30|8320.4|8318.9|8320.4|8318.9|8320.5|8319|8320.4|8318.9|7
1650586900000|2022-04-22 00:21:40|8320.5|8319|8319.9|8318.4|8320.5|8319|8319.5|8318.3|11
1650586910000|2022-04-22 00:21:50|8319.7|8318.2|8319.7|8318.2|8319.8|8318.3|8319.7|8318.2|5
1650586920000|2022-04-22 00:22:00|8319.8|8318.3|8319.9|8318.4|8319.9|8318.7|8319.5|8318.2|12
1650586930000|2022-04-22 00:22:10|8319.6|8318.7|8320.1|8318.6|8320.2|8318.7|8319.6|8318.4|8
1650586940000|2022-04-22 00:22:20|8319.8|8318.9|8320.3|8318.8|8320.3|8318.9|8319.8|8318.4|11
1650586950000|2022-04-22 00:22:30|8320.2|8318.7|8320.2|8318.7|8320.3|8318.8|8320.2|8318.7|7
1650586960000|2022-04-22 00:22:40|8320.3|8318.8|8320.5|8319.6|8320.6|8319.7|8320.3|8318.8|10
1650586970000|2022-04-22 00:22:50|8320.4|8319.5|8320.9|8319.4|8320.9|8319.6|8320.4|8319.3|10
1650586980000|2022-04-22 00:23:00|8320.8|8319.3|8320.9|8319.4|8320.9|8319.4|8320.8|8319.3|10
1650586990000|2022-04-22 00:23:10|8320.8|8319.3|8320.9|8319.4|8320.9|8319.4|8320.7|8319.2|6
1650587000000|2022-04-22 00:23:20|8321|8319.5|8321|8320.1|8321.3|8320.1|8320.9|8319.4|16
1650587010000|2022-04-22 00:23:30|8320.9|8320|8321|8320.1|8321.2|8320.1|8320.8|8319.5|12
1650587020000|2022-04-22 00:23:40|8321.2|8319.7|8321.3|8319.8|8321.4|8319.9|8321.2|8319.7|8
1650587030000|2022-04-22 00:23:50|8321.4|8319.9|8321.4|8319.9|8321.5|8320|8321.2|8319.7|15
1650587040000|2022-04-22 00:24:00|8321.3|8319.8|8321.3|8319.8|8321.4|8320.2|8321|8319.7|15
1650587050000|2022-04-22 00:24:10|8321.4|8319.9|8320.9|8319.4|8321.4|8320|8320.7|8319.4|16
1650587060000|2022-04-22 00:24:20|8321|8319.5|8321|8320.1|8321.2|8320.1|8320.8|8319.4|12
1650587070000|2022-04-22 00:24:30|8320.9|8320|8321.4|8319.9|8321.4|8320.1|8320.9|8319.7|12
1650587080000|2022-04-22 00:24:40|8321.3|8319.8|8321.2|8319.7|8321.3|8319.8|8321.2|8319.7|2
1650587090000|2022-04-22 00:24:50|8321.1|8319.6|8321.3|8320.4|8321.5|8320.4|8321.1|8319.6|15
1650587100000|2022-04-22 00:25:00|8321.2|8320.3|8321.2|8320.3|8321.5|8320.4|8321.2|8319.9|10
1650587110000|2022-04-22 00:25:10|8321.1|8320.2|8321|8319.5|8321.4|8320.2|8320.8|8319.5|22
1650587120000|2022-04-22 00:25:20|8320.9|8319.4|8320.9|8319.4|8321|8319.5|8320.8|8319.3|7
1650587130000|2022-04-22 00:25:30|8321|8319.5|8320.7|8319.2|8321.1|8319.8|8320.5|8319.2|19
1650587140000|2022-04-22 00:25:40|8320.8|8319.3|8321|8319.5|8321.1|8319.8|8320.7|8319.2|14
1650587150000|2022-04-22 00:25:50|8321.1|8319.6|8320.7|8319.8|8321.2|8320|8320.7|8319.6|9
1650587160000|2022-04-22 00:26:00|8320.8|8319.9|8321.2|8319.7|8321.2|8320|8320.7|8319.7|5
1650587170000|2022-04-22 00:26:10|8321.1|8319.6|8321.3|8319.8|8321.3|8320.2|8320.8|8319.6|8
1650587180000|2022-04-22 00:26:20|8321.1|8320.2|8321.1|8320.2|8321.1|8320.2|8321.1|8320.2|1
1650587190000|2022-04-22 00:26:30|8321|8320.1|8321.3|8320.4|8321.5|8320.6|8321|8320.1|5
1650587200000|2022-04-22 00:26:40|8321.6|8320.1|8321.3|8320.4|8321.6|8320.6|8321.3|8320.1|4
1650587210000|2022-04-22 00:26:50|8321.6|8320.1|8321.7|8320.2|8321.7|8320.2|8321.5|8320|10
1650587220000|2022-04-22 00:27:00|8321.6|8320.1|8321.6|8320.1|8321.7|8320.2|8321.6|8320.1|3
1650587230000|2022-04-22 00:27:10|8321.5|8320|8321.2|8320.3|8321.5|8320.3|8321.1|8320|12
1650587240000|2022-04-22 00:27:20|8321.1|8320.2|8321.1|8320.2|8321.2|8320.3|8321.1|8320.2|7
1650587250000|2022-04-22 00:27:30|8321.2|8320.3|8321.2|8320.3|8321.3|8320.4|8321.2|8320.3|5
1650587260000|2022-04-22 00:27:40|8321.4|8319.9|8321.6|8320.1|8321.6|8320.1|8321.4|8319.9|5
1650587270000|2022-04-22 00:27:50|8321.5|8320|8321.4|8319.9|8321.5|8320|8321.4|8319.9|4
1650587280000|2022-04-22 00:28:00|8321.5|8320|8321.2|8320.3|8321.6|8320.3|8321.2|8319.9|7
1650587290000|2022-04-22 00:28:10|8321.3|8320.4|8321.2|8320.3|8321.3|8320.4|8321.2|8320.3|6
1650587300000|2022-04-22 00:28:20|8321.1|8320.2|8321.5|8320|8321.5|8320.3|8321.1|8320|3
1650587310000|2022-04-22 00:28:30|8321.2|8320.3|8321.2|8320.3|8321.3|8320.4|8321.2|8320.3|9
1650587320000|2022-04-22 00:28:40|8321.3|8320.4|8321.3|8320.4|8321.7|8320.5|8321.2|8320|12
1650587330000|2022-04-22 00:28:50|8321.6|8320.1|8321.3|8320.4|8321.6|8320.4|8321.2|8320.1|3
1650587340000|2022-04-22 00:29:00|8321.6|8320.1|8321.4|8320.5|8321.8|8320.5|8321.4|8320.1|7
1650587350000|2022-04-22 00:29:10|8321.5|8320.6|8321.3|8320.4|8321.8|8320.6|8321.3|8320.1|20
1650587360000|2022-04-22 00:29:20|8321.4|8320.5|8321.3|8320.4|8321.4|8320.5|8321.3|8320.4|8
1650587370000|2022-04-22 00:29:30|8321.6|8320.1|8321.7|8320.2|8321.8|8320.3|8321.6|8320.1|10
1650587380000|2022-04-22 00:29:40|8321.4|8320.5|8321.9|8320.4|8322|8320.7|8321.3|8320.3|18
1650587390000|2022-04-22 00:29:50|8321.7|8320.8|8322|8321.1|8322|8321.1|8321.6|8320.5|19
1650587400000|2022-04-22 00:30:00|8321.9|8321|8322.6|8321.1|8322.7|8321.4|8321.9|8321|21
1650587410000|2022-04-22 00:30:10|8322.7|8321.2|8322.1|8321.2|8322.7|8321.5|8322.1|8320.9|16
1650587420000|2022-04-22 00:30:20|8322.2|8321.3|8322.6|8321.1|8322.6|8321.4|8322.2|8321|11
1650587430000|2022-04-22 00:30:30|8322.7|8321.2|8322.2|8321.3|8322.9|8321.6|8322.1|8321|14
1650587440000|2022-04-22 00:30:40|8322.1|8321.2|8322.1|8321.2|8322.1|8321.2|8322|8321.1|11
1650587450000|2022-04-22 00:30:50|8322|8321.1|8322.5|8321|8322.5|8321.3|8322|8320.7|11
1650587460000|2022-04-22 00:31:00|8322.4|8320.9|8322.6|8321.7|8322.7|8321.8|8322.3|8320.9|15
1650587470000|2022-04-22 00:31:10|8322.7|8321.8|8322.5|8321.6|8322.8|8321.9|8322.5|8321.6|9
1650587480000|2022-04-22 00:31:20|8322.6|8321.7|8322.5|8321.6|8322.7|8321.8|8322.4|8321.5|12
1650587490000|2022-04-22 00:31:30|8322.6|8321.7|8322.3|8321.4|8322.6|8321.7|8322.3|8321.4|8
1650587500000|2022-04-22 00:31:40|8322.4|8321.5|8322.2|8321.3|8322.4|8321.5|8322.2|8321.3|7
1650587510000|2022-04-22 00:31:50|8322.3|8321.4|8322.4|8321.5|8322.4|8321.5|8322.2|8321.3|6
1650587520000|2022-04-22 00:32:00|8322.2|8321.3|8322.3|8321.4|8322.4|8321.5|8322.1|8321.2|9
1650587530000|2022-04-22 00:32:10|8322.2|8321.3|8322.1|8321.2|8322.3|8321.4|8322.1|8321.2|8
1650587540000|2022-04-22 00:32:20|8322|8321.1|8322.2|8321.3|8322.3|8321.4|8322|8321.1|8
1650587560000|2022-04-22 00:32:40|8322.1|8321.2|8322.2|8321.3|8322.3|8321.4|8322.1|8321.2|7
1650587570000|2022-04-22 00:32:50|8322.3|8321.4|8322.3|8321.4|8322.3|8321.4|8322.2|8321.3|5
1650587580000|2022-04-22 00:33:00|8322.2|8321.3|8322.1|8321.2|8322.3|8321.4|8322|8321.1|20
1650587590000|2022-04-22 00:33:10|8322|8321.1|8321.5|8320.6|8322.1|8321.1|8321.5|8320.5|19
1650587600000|2022-04-22 00:33:20|8321.4|8320.5|8321.6|8320.7|8321.9|8320.8|8321.4|8320.4|15
1650587610000|2022-04-22 00:33:30|8321.7|8320.8|8321.6|8320.7|8321.7|8320.8|8321.6|8320.7|10
1650587620000|2022-04-22 00:33:40|8321.7|8320.8|8321.7|8320.8|8322|8320.9|8321.6|8320.4|10
1650587630000|2022-04-22 00:33:50|8321.6|8320.7|8321.9|8320.4|8321.9|8320.8|8321.4|8320.3|19
1650587640000|2022-04-22 00:34:00|8321.6|8320.7|8321.9|8321|8322|8321.1|8321.6|8320.7|8
1650587650000|2022-04-22 00:34:10|8322.2|8320.7|8321.6|8320.7|8322.2|8321.1|8321.5|8320.3|16
1650587660000|2022-04-22 00:34:20|8321.7|8320.8|8321.6|8320.7|8321.8|8320.9|8321.5|8320.6|9
1650587670000|2022-04-22 00:34:30|8321.5|8320.6|8321.8|8320.9|8322.1|8320.9|8321.5|8320.4|22
1650587680000|2022-04-22 00:34:40|8321.9|8321|8322.1|8320.6|8322.2|8321|8321.8|8320.6|5
1650587690000|2022-04-22 00:34:50|8321.9|8321|8321.8|8320.9|8321.9|8321|8321.8|8320.9|2
1650587700000|2022-04-22 00:35:00|8321.9|8321|8321.9|8321|8322|8321.1|8321.9|8321|5
1650587710000|2022-04-22 00:35:10|8322|8321.1|8322.1|8321.2|8322.4|8321.2|8321.8|8320.6|18
1650587720000|2022-04-22 00:35:20|8322.5|8321|8322.5|8321|8322.6|8321.1|8322.4|8320.9|5
1650587730000|2022-04-22 00:35:30|8322.4|8320.9|8322.3|8321.4|8322.5|8321.4|8322.2|8320.9|8
1650587740000|2022-04-22 00:35:40|8322.4|8321.5|8322.4|8321.5|8322.4|8321.5|8322.3|8321.4|3
1650587750000|2022-04-22 00:35:50|8322.3|8321.4|8322.4|8321.5|8322.7|8321.5|8322.3|8321|10
1650587760000|2022-04-22 00:36:00|8322.5|8321.6|8322.6|8321.7|8322.6|8321.7|8322.4|8321.5|8
1650587770000|2022-04-22 00:36:10|8322.5|8321.6|8322.5|8321.6|8322.6|8321.7|8322.5|8321.6|7
1650587780000|2022-04-22 00:36:20|8322.4|8321.5|8322.4|8321.5|8322.5|8321.6|8322.3|8321.4|7
1650587790000|2022-04-22 00:36:30|8322.5|8321.6|8323|8321.5|8323|8321.9|8322.5|8321.5|5
1650587800000|2022-04-22 00:36:40|8323.1|8321.6|8322.7|8321.8|8323.1|8321.8|8322.7|8321.5|5
1650587810000|2022-04-22 00:36:50|8322.8|8321.9|8322.7|8321.8|8322.8|8321.9|8322.6|8321.7|6
1650587820000|2022-04-22 00:37:00|8322.8|8321.9|8322.8|8321.9|8322.9|8322|8322.8|8321.9|3
1650587830000|2022-04-22 00:37:10|8322.9|8322|8322.8|8321.9|8322.9|8322|8322.8|8321.9|6
1650587840000|2022-04-22 00:37:20|8322.9|8322|8323|8322.1|8323|8322.1|8322.9|8322|4
1650587850000|2022-04-22 00:37:30|8323.1|8322.2|8322.8|8321.9|8323.1|8322.2|8322.8|8321.9|6
1650587860000|2022-04-22 00:37:40|8322.7|8321.8|8322.8|8321.9|8322.8|8321.9|8322.7|8321.8|2
1650587870000|2022-04-22 00:37:50|8322.7|8321.8|8322.8|8321.9|8322.8|8321.9|8322.7|8321.8|2
1650587880000|2022-04-22 00:38:00|8322.7|8321.8|8322.7|8321.8|8322.8|8321.9|8322.7|8321.8|5
1650587890000|2022-04-22 00:38:10|8322.8|8321.9|8322.9|8322|8322.9|8322|8322.7|8321.8|6
1650587900000|2022-04-22 00:38:20|8322.8|8321.9|8322.8|8321.9|8323|8322.1|8322.7|8321.8|12
1650587910000|2022-04-22 00:38:30|8322.7|8321.8|8323|8322.1|8323.3|8322.1|8322.7|8321.7|14
1650587920000|2022-04-22 00:38:40|8322.9|8322|8323|8322.1|8323.1|8322.2|8322.9|8322|8
1650587930000|2022-04-22 00:38:50|8322.9|8322|8322.9|8322|8322.9|8322|8322.9|8322|1
1650587940000|2022-04-22 00:39:00|8322.8|8321.9|8323.1|8322.2|8323.1|8322.2|8322.8|8321.9|4
1650587950000|2022-04-22 00:39:10|8323|8322.1|8323.6|8322.7|8323.6|8322.7|8323|8322.1|15
1650587960000|2022-04-22 00:39:20|8323.5|8322.6|8323.5|8322.6|8324|8322.8|8323.5|8322.3|13
1650587970000|2022-04-22 00:39:30|8323.3|8322.4|8323.3|8322.4|8323.4|8322.5|8323.3|8322.4|9
1650587980000|2022-04-22 00:39:40|8323.2|8322.3|8323.3|8322.4|8323.3|8322.4|8323.2|8322.3|10
1650587990000|2022-04-22 00:39:50|8323.4|8322.5|8323.1|8322.2|8323.4|8322.5|8323.1|8322.2|4
1650588000000|2022-04-22 00:40:00|8323|8322.1|8322.4|8321.5|8323|8322.1|8322.3|8321.4|14
1650588010000|2022-04-22 00:40:10|8322.7|8321.2|8322.7|8321.2|8322.7|8321.3|8322.1|8321|16
1650588020000|2022-04-22 00:40:20|8322.8|8321.3|8322.6|8321.1|8322.8|8321.6|8322.1|8321|13
1650588030000|2022-04-22 00:40:30|8322.5|8321|8322.3|8321.4|8322.6|8321.5|8322|8320.8|14
1650588040000|2022-04-22 00:40:40|8322.1|8321.2|8322.9|8322|8323|8322.1|8322.1|8321.2|13
1650588050000|2022-04-22 00:40:50|8322.8|8321.9|8322.7|8321.8|8322.8|8321.9|8322.5|8321.6|10
1650588060000|2022-04-22 00:41:00|8322.8|8321.9|8322.8|8321.9|8322.8|8321.9|8322.7|8321.8|7
1650588070000|2022-04-22 00:41:10|8322.7|8321.8|8322.8|8321.9|8322.9|8322|8322.7|8321.8|4
1650588080000|2022-04-22 00:41:20|8322.7|8321.8|8322.4|8321.5|8322.7|8321.8|8322.4|8321.5|14
1650588090000|2022-04-22 00:41:30|8322.2|8320.7|8321.8|8320.3|8322.2|8320.7|8321.3|8320.3|16
1650588100000|2022-04-22 00:41:40|8321.9|8320.4|8321.8|8320.3|8322.1|8321|8321.4|8320.3|24
1650588110000|2022-04-22 00:41:50|8321.4|8320.5|8321.9|8320.4|8322|8320.6|8321.4|8320.2|11
1650588120000|2022-04-22 00:42:00|8322|8320.5|8321.9|8320.4|8322|8320.5|8321.8|8320.3|10
1650588130000|2022-04-22 00:42:10|8321.7|8320.2|8321.4|8319.9|8321.7|8320.5|8321.1|8319.9|16
1650588140000|2022-04-22 00:42:20|8321.5|8320|8321.1|8319.6|8321.5|8320.2|8320.8|8319.5|25
1650588150000|2022-04-22 00:42:30|8321|8319.5|8321.2|8319.7|8321.2|8319.7|8321|8319.5|13
1650588160000|2022-04-22 00:42:40|8320.9|8320|8321|8320.1|8321|8320.1|8320.8|8319.9|12
1650588170000|2022-04-22 00:42:50|8321.3|8319.8|8321.1|8320.2|8321.4|8320.2|8320.9|8319.7|11
1650588180000|2022-04-22 00:43:00|8321|8320.1|8321.4|8319.9|8321.5|8320.3|8321|8319.9|10
1650588190000|2022-04-22 00:43:10|8321.5|8320|8320.8|8319.9|8321.5|8320.2|8320.8|8319.9|16
1650588200000|2022-04-22 00:43:20|8320.9|8320|8320.9|8320|8320.9|8320|8320.7|8319.8|7
1650588210000|2022-04-22 00:43:30|8320.8|8319.9|8321|8320.1|8321|8320.1|8320.8|8319.9|9
1650588220000|2022-04-22 00:43:40|8320.9|8320|8321.3|8319.8|8321.4|8320.1|8320.6|8319.7|26
1650588230000|2022-04-22 00:43:50|8321.4|8319.9|8320.7|8319.8|8321.4|8320.1|8320.6|8319.5|12
1650588240000|2022-04-22 00:44:00|8320.8|8319.9|8321|8320.1|8321|8320.1|8320.8|8319.9|17
1650588250000|2022-04-22 00:44:10|8320.9|8320|8320.1|8319.2|8321.3|8320.1|8320.1|8319.2|10
1650588260000|2022-04-22 00:44:20|8320.2|8319.3|8320.3|8319.4|8320.3|8319.4|8320.2|8319.3|12
1650588270000|2022-04-22 00:44:30|8320.4|8319.5|8320.9|8320|8321.3|8320.3|8320.3|8319.4|20
1650588280000|2022-04-22 00:44:40|8321|8320.1|8321.2|8319.7|8321.3|8320.1|8320.7|8319.5|22
1650588290000|2022-04-22 00:44:50|8321.3|8319.8|8321.1|8320.2|8321.5|8320.3|8320.9|8319.7|20
1650588300000|2022-04-22 00:45:00|8321|8320.1|8320.9|8320|8321.5|8320.4|8320.7|8319.6|18
1650588310000|2022-04-22 00:45:10|8320.8|8319.9|8321.3|8319.8|8321.5|8320.3|8320.8|8319.7|19
1650588320000|2022-04-22 00:45:20|8321.2|8319.7|8320.8|8319.9|8321.3|8320|8320.7|8319.5|16
1650588330000|2022-04-22 00:45:30|8320.9|8320|8321|8320.1|8321.3|8320.1|8320.9|8319.8|5
1650588340000|2022-04-22 00:45:40|8320.9|8320|8320.9|8320|8321|8320.1|8320.8|8319.9|13
1650588350000|2022-04-22 00:45:50|8320.8|8319.9|8321.2|8319.7|8321.2|8320|8320.7|8319.5|10
1650588360000|2022-04-22 00:46:00|8321.3|8319.8|8321|8320.1|8321.4|8320.2|8320.9|8319.7|26
1650588370000|2022-04-22 00:46:10|8320.9|8320|8320.8|8319.9|8321|8320.1|8320.8|8319.9|8
1650588380000|2022-04-22 00:46:20|8320.9|8320|8320.8|8319.9|8320.9|8320|8320.7|8319.8|8
1650588390000|2022-04-22 00:46:30|8320.7|8319.8|8320.8|8319.9|8320.8|8319.9|8320.7|8319.8|8
1650588400000|2022-04-22 00:46:40|8320.7|8319.8|8320.8|8319.9|8320.8|8319.9|8320.7|8319.8|4
1650588410000|2022-04-22 00:46:50|8320.9|8320|8320.9|8320|8321.2|8320.1|8320.8|8319.7|7
1650588420000|2022-04-22 00:47:00|8321|8320.1|8320.9|8320|8321.3|8320.2|8320.8|8319.8|13
1650588430000|2022-04-22 00:47:10|8321|8320.1|8320.8|8319.9|8321|8320.1|8320.8|8319.9|7
1650588440000|2022-04-22 00:47:20|8320.9|8320|8321.2|8319.7|8321.2|8320.1|8320.7|8319.7|10
1650588450000|2022-04-22 00:47:30|8321.1|8319.6|8320.7|8319.8|8321.2|8319.8|8320.6|8319.5|10
1650588460000|2022-04-22 00:47:40|8320.8|8319.9|8321.3|8319.8|8321.3|8320|8320.8|8319.7|5
1650588470000|2022-04-22 00:47:50|8321.2|8319.7|8320.8|8319.9|8321.2|8320|8320.6|8319.7|11
1650588480000|2022-04-22 00:48:00|8320.9|8320|8320.8|8319.9|8320.9|8320|8320.7|8319.8|6
1650588490000|2022-04-22 00:48:10|8320.9|8320|8320.7|8319.8|8320.9|8320|8320.7|8319.8|9
1650588500000|2022-04-22 00:48:20|8320.8|8319.9|8320.8|8319.9|8320.9|8320|8320.7|8319.8|8
1650588510000|2022-04-22 00:48:30|8320.7|8319.8|8321|8320.1|8321|8320.1|8320.6|8319.7|12
1650588520000|2022-04-22 00:48:40|8320.9|8320|8321.1|8320.2|8321.4|8320.3|8320.9|8319.9|13
1650588530000|2022-04-22 00:48:50|8321|8320.1|8321.2|8320.3|8321.7|8320.4|8321|8319.9|22
1650588540000|2022-04-22 00:49:00|8321.4|8319.9|8320.9|8320|8321.6|8320.5|8320.9|8319.9|17
1650588550000|2022-04-22 00:49:10|8320.8|8319.9|8321.2|8319.7|8321.3|8320.1|8320.8|8319.7|13
1650588560000|2022-04-22 00:49:20|8321.3|8319.8|8321.2|8320.3|8321.5|8320.3|8321.1|8319.8|11
1650588570000|2022-04-22 00:49:30|8321.1|8320.2|8321.4|8320.5|8321.8|8320.5|8321.1|8320.1|15
1650588580000|2022-04-22 00:49:40|8321.3|8320.4|8321.3|8320.4|8321.4|8320.5|8321.2|8320.3|9
1650588590000|2022-04-22 00:49:50|8321.2|8320.3|8321.5|8320.6|8321.5|8320.6|8321|8320.1|18
1650588600000|2022-04-22 00:50:00|8321.4|8320.5|8321.9|8320.4|8322|8320.8|8321.3|8320.3|18
1650588610000|2022-04-22 00:50:10|8321.8|8320.3|8321.7|8320.8|8321.9|8320.8|8321.4|8320.2|13
1650588620000|2022-04-22 00:50:20|8321.6|8320.7|8322.1|8321.2|8322.1|8321.2|8321.6|8320.7|10
1650588630000|2022-04-22 00:50:30|8322|8321.1|8322|8321.1|8322.1|8321.2|8322|8321.1|5
1650588640000|2022-04-22 00:50:40|8321.9|8321|8322|8321.1|8322|8321.1|8321.9|8321|6
1650588650000|2022-04-22 00:50:50|8321.9|8321|8321.7|8320.8|8321.9|8321|8321.7|8320.8|7
1650588660000|2022-04-22 00:51:00|8321.8|8320.9|8321.8|8320.9|8321.8|8320.9|8321.6|8320.7|8
1650588670000|2022-04-22 00:51:10|8321.7|8320.8|8321.2|8320.3|8321.7|8320.8|8321.1|8320.1|20
1650588680000|2022-04-22 00:51:20|8320.9|8320|8320.9|8320|8321|8320.1|8320.7|8319.8|18
1650588690000|2022-04-22 00:51:30|8321|8320.1|8320.9|8320|8321.1|8320.2|8320.8|8319.9|12
1650588700000|2022-04-22 00:51:40|8321|8320.1|8320.9|8320|8321.1|8320.2|8320.8|8319.9|14
1650588710000|2022-04-22 00:51:50|8321|8320.1|8321.3|8320.4|8321.3|8320.4|8321|8320.1|8
1650588720000|2022-04-22 00:52:00|8321.1|8320.2|8321|8320.1|8321.6|8320.4|8320.8|8319.8|26
1650588730000|2022-04-22 00:52:10|8321.1|8320.2|8321.1|8320.2|8321.2|8320.3|8321|8320.1|19
1650588740000|2022-04-22 00:52:20|8320.9|8320|8320.9|8320|8321.4|8320.3|8320.9|8319.7|23
1650588750000|2022-04-22 00:52:30|8321|8320.1|8320.7|8319.8|8321|8320.1|8320.7|8319.8|17
1650588760000|2022-04-22 00:52:40|8320.8|8319.9|8320.9|8320|8320.9|8320|8320.7|8319.8|8
1650588770000|2022-04-22 00:52:50|8320.8|8319.9|8320.9|8320|8321.1|8320.2|8320.8|8319.9|22
1650588780000|2022-04-22 00:53:00|8320.8|8319.9|8320.9|8320|8321.2|8320.3|8320.7|8319.8|19
1650588790000|2022-04-22 00:53:10|8321.1|8320.2|8320.7|8319.8|8321.5|8320.4|8320.5|8319.5|22
1650588800000|2022-04-22 00:53:20|8320.5|8319.6|8320.4|8319.5|8320.6|8319.7|8320.2|8319.3|16
1650588810000|2022-04-22 00:53:30|8320.5|8319.6|8320.3|8319.4|8321|8319.8|8320.2|8319.3|14
1650588820000|2022-04-22 00:53:40|8320.5|8319.6|8320.6|8319.7|8320.7|8319.8|8320.5|8319.6|12
1650588830000|2022-04-22 00:53:50|8320.7|8319.8|8320.6|8319.7|8320.7|8319.8|8320.6|8319.7|10
1650588840000|2022-04-22 00:54:00|8320.7|8319.8|8322.1|8321.2|8322.7|8321.3|8320.7|8319.8|24
1650588850000|2022-04-22 00:54:10|8322|8321.1|8322.9|8322|8322.9|8322|8321.7|8320.8|30
1650588860000|2022-04-22 00:54:20|8323|8322.1|8322.4|8321.5|8323|8322.1|8322.2|8321.3|21
1650588870000|2022-04-22 00:54:30|8322.3|8321.4|8322.7|8321.8|8322.9|8322|8322.3|8321.4|19
1650588880000|2022-04-22 00:54:40|8322.8|8321.9|8322.9|8322|8324.3|8322.8|8322.7|8321.5|37
1650588890000|2022-04-22 00:54:50|8322.8|8321.9|8321.8|8320.3|8323.9|8322.4|8320.9|8319.4|36
1650588900000|2022-04-22 00:55:00|8322.9|8321.4|8321.5|8320.6|8322.9|8321.4|8321.5|8320.5|21
1650588910000|2022-04-22 00:55:10|8321.4|8320.5|8320.6|8319.7|8321.4|8320.5|8320.6|8319.7|38
1650588920000|2022-04-22 00:55:20|8320.7|8319.8|8320.7|8319.2|8321.2|8319.9|8320.4|8319.2|21
1650588930000|2022-04-22 00:55:30|8319.9|8319|8320.4|8319.5|8320.4|8319.5|8319.6|8318.5|23
1650588940000|2022-04-22 00:55:40|8320.3|8319.4|8320.7|8319.8|8320.7|8319.8|8320.2|8319.1|26
1650588950000|2022-04-22 00:55:50|8320.6|8319.7|8320.9|8320|8320.9|8320|8320.6|8319.4|10
1650588960000|2022-04-22 00:56:00|8320.5|8319.6|8320.7|8319.8|8320.9|8319.8|8320.5|8319.3|13
1650588970000|2022-04-22 00:56:10|8321|8319.5|8320.5|8319.6|8321|8319.7|8320.4|8319.2|17
1650588980000|2022-04-22 00:56:20|8320.4|8319.5|8320.6|8319.7|8320.6|8319.7|8320.4|8319.5|10
1650588990000|2022-04-22 00:56:30|8320.7|8319.8|8320.9|8320|8321.2|8320.3|8320.6|8319.7|10
1650589000000|2022-04-22 00:56:40|8321|8320.1|8321.1|8320.2|8321.4|8320.2|8320.9|8319.9|15
1650589010000|2022-04-22 00:56:50|8321|8320.1|8321.2|8320.3|8321.5|8320.4|8320.9|8319.8|20
1650589020000|2022-04-22 00:57:00|8321.5|8320|8321.1|8320.2|8321.5|8320.3|8321|8319.8|18
1650589030000|2022-04-22 00:57:10|8321.4|8319.9|8321.4|8320.5|8321.6|8320.5|8321.1|8319.8|14
1650589040000|2022-04-22 00:57:20|8321.3|8320.4|8321.5|8320.6|8321.7|8320.8|8321.2|8320.3|18
1650589050000|2022-04-22 00:57:30|8321.4|8320.5|8321.5|8320.6|8321.8|8320.8|8321.2|8320.1|24
1650589060000|2022-04-22 00:57:40|8321.4|8320.5|8321.4|8320.5|8321.5|8320.6|8321.4|8320.5|5
1650589070000|2022-04-22 00:57:50|8321.3|8320.4|8321.4|8320.5|8321.5|8320.6|8321.3|8320.4|8
1650589080000|2022-04-22 00:58:00|8321.5|8320.6|8321.8|8320.9|8322.1|8320.9|8321.5|8320.4|21
1650589090000|2022-04-22 00:58:10|8322.2|8320.7|8322|8321.1|8322.5|8321.3|8321.9|8320.7|16
1650589100000|2022-04-22 00:58:20|8322.2|8320.7|8322.4|8320.9|8322.4|8321.3|8321.9|8320.6|16
1650589110000|2022-04-22 00:58:30|8322.5|8321|8322.5|8321|8322.5|8321.3|8322.1|8320.9|13
1650589120000|2022-04-22 00:58:40|8322.6|8321.1|8322.7|8321.8|8322.8|8321.8|8322|8321|25
1650589130000|2022-04-22 00:58:50|8322.6|8321.7|8323.1|8321.6|8323.2|8322|8322.6|8321.5|14
1650589140000|2022-04-22 00:59:00|8323|8321.5|8322.3|8321.4|8323|8321.8|8322.2|8321|25
1650589150000|2022-04-22 00:59:10|8322.2|8321.3|8322.5|8321|8322.7|8321.4|8322.2|8321|12
1650589160000|2022-04-22 00:59:20|8322.6|8321.1|8322.4|8321.5|8322.7|8321.5|8322.2|8321|13
1650589170000|2022-04-22 00:59:30|8322.5|8321.6|8322.4|8321.5|8322.5|8321.6|8322.3|8321.4|8
1650589180000|2022-04-22 00:59:40|8322.3|8321.4|8322.5|8321|8322.6|8321.4|8322.1|8321|11
1650589190000|2022-04-22 00:59:50|8322.4|8320.9|8322.2|8320.7|8322.5|8321.4|8322|8320.6|22
1650589200000|2022-04-22 01:00:00|8322.3|8320.8|8322.2|8320.7|8322.3|8321.1|8321.6|8320.4|26
1650589210000|2022-04-22 01:00:10|8322.3|8320.8|8322.1|8320.6|8322.4|8321.2|8321.8|8320.6|17
1650589220000|2022-04-22 01:00:20|8321.7|8320.8|8322|8320.5|8322.1|8321|8321.4|8320.3|25
1650589230000|2022-04-22 01:00:30|8322.4|8321.1|8322|8320.5|8322.5|8321.1|8321.5|8320.4|22
1650589240000|2022-04-22 01:00:40|8321.2|8320.3|8321.4|8319.9|8321.7|8320.5|8321|8319.8|31
1650589250000|2022-04-22 01:00:50|8321.5|8320|8321.4|8319.9|8321.5|8320.4|8320.8|8319.8|25
1650589260000|2022-04-22 01:01:00|8321.3|8319.8|8321.5|8320|8321.6|8320.4|8321|8319.7|25
1650589270000|2022-04-22 01:01:10|8321.6|8320.1|8321.2|8320.3|8321.7|8320.3|8321.2|8319.9|21
1650589280000|2022-04-22 01:01:20|8321.1|8320.2|8321.6|8320.1|8321.6|8320.3|8321.1|8320|10
1650589290000|2022-04-22 01:01:30|8321.7|8320.2|8321.6|8320.1|8321.8|8320.3|8321.6|8320.1|10
1650589300000|2022-04-22 01:01:40|8321.7|8320.2|8321.7|8320.2|8321.7|8320.5|8321.4|8320.1|7
1650589310000|2022-04-22 01:01:50|8321.6|8320.1|8321.4|8320.5|8321.8|8320.5|8321.3|8320.1|11
1650589320000|2022-04-22 01:02:00|8321.7|8320.2|8321.5|8320|8321.7|8320.4|8321.3|8320|4
1650589330000|2022-04-22 01:02:10|8321.6|8320.1|8321.9|8320.4|8322|8320.9|8321.3|8320|14
1650589340000|2022-04-22 01:02:20|8321.8|8320.3|8321.7|8320.2|8321.9|8320.6|8321.4|8320.1|13
1650589350000|2022-04-22 01:02:30|8321.6|8320.1|8321.6|8320.1|8321.7|8320.2|8321.6|8320.1|7
1650589360000|2022-04-22 01:02:40|8321.4|8319.9|8321.1|8320.2|8321.7|8320.4|8321|8319.9|15
1650589370000|2022-04-22 01:02:50|8321|8320.1|8321.4|8319.9|8321.5|8320.2|8321|8319.8|9
1650589380000|2022-04-22 01:03:00|8321.3|8319.8|8321.4|8320.5|8321.7|8320.7|8321.3|8319.8|19
1650589390000|2022-04-22 01:03:10|8321.5|8320.6|8321|8320.1|8321.7|8320.6|8321|8319.9|18
1650589400000|2022-04-22 01:03:20|8321.1|8320.2|8321.5|8320|8321.6|8320.5|8321|8320|16
1650589410000|2022-04-22 01:03:30|8321.6|8320.1|8321.2|8320.3|8321.6|8320.4|8321.1|8320.1|6
1650589420000|2022-04-22 01:03:40|8321.1|8320.2|8320.9|8320|8321.4|8320.5|8320.9|8320|14
1650589430000|2022-04-22 01:03:50|8321.2|8319.7|8321.2|8320.3|8321.5|8320.4|8321.1|8319.6|12
1650589440000|2022-04-22 01:04:00|8321.3|8320.4|8321.3|8320.4|8321.7|8320.6|8321.1|8320|20
1650589450000|2022-04-22 01:04:10|8321.8|8320.3|8321.5|8320|8321.8|8320.4|8321.2|8320|17
1650589460000|2022-04-22 01:04:20|8321.6|8320.1|8321.6|8320.7|8321.8|8320.7|8321.1|8320|20
1650589470000|2022-04-22 01:04:30|8321.7|8320.8|8322.5|8321|8322.5|8321.3|8321.6|8320.5|22
1650589480000|2022-04-22 01:04:40|8322.4|8320.9|8322.1|8321.2|8322.6|8321.4|8322.1|8320.9|19
1650589490000|2022-04-22 01:04:50|8322.2|8321.3|8322.5|8321|8322.5|8321.3|8321.9|8321|13
1650589500000|2022-04-22 01:05:00|8322.4|8320.9|8321.8|8320.3|8322.6|8321.1|8321.5|8320.3|37
1650589510000|2022-04-22 01:05:10|8322|8320.5|8321.9|8320.4|8322.1|8320.8|8321.5|8320.3|24
1650589520000|2022-04-22 01:05:20|8321.8|8320.3|8321.8|8320.3|8321.9|8320.6|8321.4|8320.2|9
1650589530000|2022-04-22 01:05:30|8321.9|8320.4|8321.7|8320.2|8321.9|8320.4|8321.6|8320.1|7
1650589540000|2022-04-22 01:05:40|8321.8|8320.3|8321.7|8320.2|8321.8|8320.3|8321.7|8320.2|6
1650589550000|2022-04-22 01:05:50|8321.5|8320.6|8321.4|8320.5|8321.8|8320.7|8321.4|8320.3|8
1650589560000|2022-04-22 01:06:00|8321.5|8320.6|8321.4|8320.5|8321.6|8320.7|8321.3|8320.4|13
1650589570000|2022-04-22 01:06:10|8321.3|8320.4|8321.6|8320.1|8321.6|8320.4|8321.1|8319.8|15
1650589580000|2022-04-22 01:06:20|8321.5|8320|8321.2|8320.3|8321.5|8320.4|8321.1|8319.9|10
1650589590000|2022-04-22 01:06:30|8321.6|8320.1|8321|8320.1|8321.6|8320.4|8320.9|8319.9|19
1650589600000|2022-04-22 01:06:40|8320.9|8320|8321|8320.1|8321.3|8320.1|8320.9|8319.7|8
1650589610000|2022-04-22 01:06:50|8320.9|8320|8321.1|8320.2|8321.3|8320.3|8320.9|8319.7|7
1650589620000|2022-04-22 01:07:00|8321.2|8320.3|8321.6|8320.1|8321.6|8320.3|8321.1|8319.9|11
1650589630000|2022-04-22 01:07:10|8321.5|8320|8321.2|8320.3|8321.6|8320.5|8321.1|8319.9|22
1650589640000|2022-04-22 01:07:20|8321.3|8320.4|8321.8|8320.3|8321.9|8320.7|8321.2|8320.3|16
1650589650000|2022-04-22 01:07:30|8321.5|8320.6|8321.5|8320.6|8321.6|8320.7|8321.5|8320.6|3
1650589670000|2022-04-22 01:07:50|8321.4|8320.5|8321.2|8320.3|8321.7|8320.6|8321.2|8320.2|11
1650589680000|2022-04-22 01:08:00|8321.5|8320|8321.1|8320.2|8321.6|8320.4|8321.1|8319.9|16
1650589690000|2022-04-22 01:08:10|8321.5|8320|8321.8|8320.3|8321.8|8320.5|8321.1|8319.9|20
1650589700000|2022-04-22 01:08:20|8321.9|8320.4|8322|8320.5|8322.1|8320.9|8321.7|8320.3|21
1650589710000|2022-04-22 01:08:30|8322.1|8320.6|8321.7|8320.8|8322.1|8320.9|8321.6|8320.4|16
1650589720000|2022-04-22 01:08:40|8322|8320.5|8322.1|8320.6|8322.1|8320.9|8321.6|8320.4|11
1650589730000|2022-04-22 01:08:50|8322|8320.5|8322|8320.5|8322|8320.5|8321.9|8320.4|5
1650589740000|2022-04-22 01:09:00|8321.9|8320.4|8322|8320.5|8322.1|8320.9|8321.6|8320.4|11
1650589750000|2022-04-22 01:09:10|8322.1|8320.6|8322|8320.5|8322.1|8320.9|8321.6|8320.5|8
1650589760000|2022-04-22 01:09:20|8321.6|8320.7|8321.8|8320.9|8322.1|8320.9|8321.6|8320.5|11
1650589770000|2022-04-22 01:09:30|8321.6|8320.7|8321.4|8320.5|8321.9|8321|8321.4|8320.3|18
1650589780000|2022-04-22 01:09:40|8321.3|8320.4|8321.6|8320.7|8321.9|8320.7|8321.3|8320.1|9
1650589790000|2022-04-22 01:09:50|8321.7|8320.8|8322.2|8320.7|8322.2|8321|8321.6|8320.7|7
1650589800000|2022-04-22 01:10:00|8322.1|8320.6|8322.6|8321.1|8322.7|8321.3|8321.8|8320.6|26
1650589810000|2022-04-22 01:10:10|8322.7|8321.2|8322.8|8321.9|8323.1|8321.9|8322.2|8321|31
1650589820000|2022-04-22 01:10:20|8323.1|8321.6|8322.9|8321.4|8323.2|8321.9|8322.7|8321.4|21
1650589830000|2022-04-22 01:10:30|8322.8|8321.3|8322.5|8321.6|8323.1|8321.9|8322.5|8321.3|23
1650589840000|2022-04-22 01:10:40|8322.6|8321.7|8323|8321.5|8323|8321.9|8322.6|8321.5|12
1650589850000|2022-04-22 01:10:50|8322.9|8321.4|8322.6|8321.7|8323|8321.7|8322.4|8321.4|8
1650589860000|2022-04-22 01:11:00|8322.9|8321.4|8322.7|8321.8|8323|8322|8322.5|8321.3|20
1650589870000|2022-04-22 01:11:10|8323.1|8321.6|8323.1|8322.2|8323.5|8322.2|8323|8321.6|19
1650589880000|2022-04-22 01:11:20|8323|8322.1|8323.4|8322.5|8323.7|8322.6|8323|8321.9|19
1650589890000|2022-04-22 01:11:30|8323.5|8322.6|8323.4|8322.5|8323.5|8322.6|8323.3|8322.4|6
1650589900000|2022-04-22 01:11:40|8323.9|8322.4|8323.7|8322.2|8323.9|8322.7|8323.5|8322.2|13
1650589910000|2022-04-22 01:11:50|8323.9|8322.4|8323.7|8322.2|8324|8322.6|8323.5|8322.2|12
1650589920000|2022-04-22 01:12:00|8323.8|8322.3|8323.1|8322.2|8323.8|8322.7|8323.1|8322.2|14
1650589930000|2022-04-22 01:12:10|8323.2|8322.3|8323.7|8322.2|8323.7|8322.4|8323.2|8322|11
1650589940000|2022-04-22 01:12:20|8323.8|8322.3|8323.8|8322.9|8324.2|8323|8323.4|8322.3|22
1650589950000|2022-04-22 01:12:30|8323.9|8323|8323.8|8322.3|8324.1|8323|8323.5|8322.3|24
1650589960000|2022-04-22 01:12:40|8323.5|8322.6|8323.6|8322.7|8323.7|8322.8|8323.4|8322.5|12
1650589970000|2022-04-22 01:12:50|8323.9|8322.4|8323.9|8322.4|8323.9|8322.7|8323.5|8322.2|11
1650589980000|2022-04-22 01:13:00|8324|8322.5|8324|8322.5|8324.1|8323|8323.8|8322.5|8
1650589990000|2022-04-22 01:13:10|8323.8|8322.9|8323.8|8322.9|8323.9|8323|8323.7|8322.8|7
1650590000000|2022-04-22 01:13:20|8324.1|8322.6|8324.1|8322.6|8324.2|8322.7|8324|8322.5|10
1650590010000|2022-04-22 01:13:30|8324|8322.5|8323.7|8322.8|8324.1|8322.8|8323.5|8322.3|16
1650590020000|2022-04-22 01:13:40|8323.9|8322.4|8324.1|8322.6|8324.1|8322.6|8323.9|8322.4|5
1650590030000|2022-04-22 01:13:50|8323.8|8322.9|8324.1|8322.6|8324.2|8323|8323.7|8322.5|18
1650590040000|2022-04-22 01:14:00|8324|8322.5|8324.1|8322.6|8324.2|8323|8323.8|8322.5|16
1650590050000|2022-04-22 01:14:10|8324.2|8322.7|8323.8|8322.9|8324.2|8322.9|8323.7|8322.6|7
1650590060000|2022-04-22 01:14:20|8323.7|8322.8|8324|8322.5|8324|8322.9|8323.6|8322.3|17
1650590070000|2022-04-22 01:14:30|8323.9|8322.4|8323.9|8322.4|8324|8322.8|8323.5|8322.3|15
1650590080000|2022-04-22 01:14:40|8324|8322.5|8324|8322.5|8324.2|8322.7|8323.9|8322.4|20
1650590090000|2022-04-22 01:14:50|8323.9|8322.4|8323.8|8322.3|8324|8322.5|8323.8|8322.3|8
1650590100000|2022-04-22 01:15:00|8323.9|8322.4|8323.9|8322.4|8324.1|8322.6|8323.8|8322.3|21
1650590110000|2022-04-22 01:15:10|8324|8322.5|8323.9|8322.4|8324|8322.7|8323.6|8322.2|15
1650590120000|2022-04-22 01:15:20|8324|8322.5|8324.1|8322.6|8324.3|8323|8323.8|8322.3|25
1650590130000|2022-04-22 01:15:30|8324.2|8322.7|8324.1|8322.6|8324.2|8323.1|8323.6|8322.5|22
1650590140000|2022-04-22 01:15:40|8324.2|8322.7|8324.2|8322.7|8324.2|8322.9|8323.7|8322.4|18
1650590150000|2022-04-22 01:15:50|8324.1|8322.6|8324.2|8322.7|8324.3|8323.1|8323.7|8322.5|20
1650590160000|2022-04-22 01:16:00|8323.9|8323|8324.2|8322.7|8324.3|8323|8323.8|8322.6|12
1650590170000|2022-04-22 01:16:10|8324.1|8322.6|8324|8323.1|8324.3|8323.1|8323.9|8322.6|7
1650590180000|2022-04-22 01:16:20|8323.9|8323|8323.9|8323|8324.3|8323.2|8323.8|8322.7|17
1650590190000|2022-04-22 01:16:30|8324|8323.1|8324|8323.1|8324|8323.1|8323.9|8323|13
1650590200000|2022-04-22 01:16:40|8323.9|8323|8324.3|8322.8|8324.3|8323.1|8323.9|8322.8|5
1650590210000|2022-04-22 01:16:50|8324.2|8322.7|8323.7|8322.8|8324.3|8322.8|8323.6|8322.4|13
1650590220000|2022-04-22 01:17:00|8323.6|8322.7|8323.7|8322.8|8323.8|8322.9|8323.5|8322.6|8
1650590230000|2022-04-22 01:17:10|8323.8|8322.9|8323.8|8322.9|8324.1|8323|8323.7|8322.6|7
1650590240000|2022-04-22 01:17:20|8323.9|8323|8323.7|8322.8|8324.2|8323|8323.7|8322.6|6
1650590250000|2022-04-22 01:17:30|8323.6|8322.7|8323.8|8322.9|8324|8323|8323.5|8322.4|13
1650590260000|2022-04-22 01:17:40|8324.3|8322.8|8323.7|8322.8|8324.4|8322.9|8323.7|8322.6|7
1650590270000|2022-04-22 01:17:50|8323.8|8322.9|8323.8|8322.9|8323.9|8323|8323.7|8322.8|11
1650590280000|2022-04-22 01:18:00|8323.9|8323|8323.8|8322.9|8323.9|8323|8323.8|8322.9|6
1650590290000|2022-04-22 01:18:10|8323.7|8322.8|8323.9|8323|8324|8323.1|8323.7|8322.8|9
1650590300000|2022-04-22 01:18:20|8324|8323.1|8324.1|8323.2|8324.1|8323.2|8324|8323.1|2
1650590310000|2022-04-22 01:18:30|8324.2|8323.3|8324|8323.1|8324.3|8323.4|8323.9|8323|21
1650590320000|2022-04-22 01:18:40|8324.3|8322.8|8324.2|8323.3|8324.4|8323.3|8324.2|8322.8|3
1650590330000|2022-04-22 01:18:50|8324.1|8323.2|8324.1|8323.2|8324.2|8323.3|8324|8323.1|7
1650590340000|2022-04-22 01:19:00|8324|8323.1|8323.6|8322.7|8324|8323.1|8323.5|8322.4|19
1650590350000|2022-04-22 01:19:10|8323.5|8322.6|8323.5|8322.6|8323.5|8322.6|8323.4|8322.5|3
1650590360000|2022-04-22 01:19:20|8323.9|8322.4|8323.4|8322.5|8323.9|8322.6|8323.3|8322.2|12
1650590370000|2022-04-22 01:19:30|8323.7|8322.2|8323.6|8322.7|8323.8|8322.9|8323.6|8322.2|17
1650590380000|2022-04-22 01:19:40|8323.7|8322.8|8323.8|8322.3|8323.9|8322.8|8323.5|8322.3|11
1650590390000|2022-04-22 01:19:50|8323.7|8322.2|8323.3|8322.4|8323.9|8322.6|8323.3|8322.2|14
1650590400000|2022-04-22 01:20:00|8323.4|8322.5|8323.8|8322.9|8323.8|8322.9|8323.3|8322.4|11
1650590410000|2022-04-22 01:20:10|8323.7|8322.8|8323.7|8322.8|8323.9|8323|8323.7|8322.8|7
1650590420000|2022-04-22 01:20:20|8323.6|8322.7|8323.7|8322.8|8323.7|8322.8|8323.6|8322.7|10
1650590430000|2022-04-22 01:20:30|8323.5|8322.6|8323.6|8322.7|8323.7|8322.8|8323.5|8322.6|6
1650590440000|2022-04-22 01:20:40|8323.7|8322.8|8323.8|8322.9|8323.8|8322.9|8323.6|8322.7|6
1650590450000|2022-04-22 01:20:50|8323.7|8322.8|8324.1|8322.6|8324.1|8322.9|8323.7|8322.5|7
1650590460000|2022-04-22 01:21:00|8324|8322.5|8324|8323.1|8324.2|8323.1|8323.7|8322.5|15
1650590470000|2022-04-22 01:21:10|8324.1|8323.2|8324|8323.1|8324.1|8323.2|8323.9|8323|11
1650590480000|2022-04-22 01:21:20|8323.9|8323|8324.1|8323.2|8324.1|8323.2|8323.9|8323|9
1650590490000|2022-04-22 01:21:30|8324.2|8323.3|8324|8323.1|8324.3|8323.4|8324|8323.1|7
1650590500000|2022-04-22 01:21:40|8324.1|8323.2|8324.3|8323.4|8324.3|8323.4|8324.1|8323.2|3
1650590510000|2022-04-22 01:21:50|8324.2|8323.3|8324.1|8323.2|8324.3|8323.4|8324.1|8323.2|15
1650590520000|2022-04-22 01:22:00|8324.2|8323.3|8324.1|8323.2|8324.2|8323.3|8324|8323.1|6
1650590530000|2022-04-22 01:22:10|8324.2|8323.3|8324.2|8323.3|8324.3|8323.4|8324.2|8323.3|3
1650590540000|2022-04-22 01:22:20|8324.3|8323.4|8324|8323.1|8324.3|8323.4|8324|8323.1|9
1650590550000|2022-04-22 01:22:30|8324.1|8323.2|8323.9|8323|8324.2|8323.3|8323.9|8323|16
1650590560000|2022-04-22 01:22:40|8324|8323.1|8324|8323.1|8324.2|8323.3|8323.8|8322.9|14
1650590570000|2022-04-22 01:22:50|8324.1|8323.2|8323.8|8322.9|8324.2|8323.2|8323.8|8322.6|9
1650590580000|2022-04-22 01:23:00|8324.1|8322.6|8323.6|8322.7|8324.1|8322.9|8323.5|8322.6|10
1650590590000|2022-04-22 01:23:10|8324|8322.5|8323.6|8322.7|8324|8322.7|8323.6|8322.4|9
1650590600000|2022-04-22 01:23:20|8323.7|8322.8|8323.7|8322.8|8323.7|8322.8|8323.6|8322.7|9
1650590610000|2022-04-22 01:23:30|8323.6|8322.7|8323.8|8322.3|8323.9|8322.8|8323.5|8322.2|9
1650590620000|2022-04-22 01:23:40|8323.7|8322.2|8323.5|8322.6|8323.8|8322.7|8323.5|8322.2|5
1650590630000|2022-04-22 01:23:50|8323.6|8322.7|8323.6|8322.7|8323.7|8322.8|8323.5|8322.6|7
1650590640000|2022-04-22 01:24:00|8323.7|8322.8|8323.7|8322.8|8323.8|8322.9|8323.5|8322.6|12
1650590650000|2022-04-22 01:24:10|8323.8|8322.9|8323.8|8322.9|8323.8|8322.9|8323.6|8322.7|13
1650590660000|2022-04-22 01:24:20|8323.6|8322.7|8323.8|8322.9|8324.1|8322.9|8323.6|8322.5|10
1650590670000|2022-04-22 01:24:30|8323.9|8323|8323.8|8322.9|8324|8323.1|8323.8|8322.9|8
1650590680000|2022-04-22 01:24:40|8323.7|8322.8|8323.9|8323|8323.9|8323|8323.7|8322.8|13
1650590690000|2022-04-22 01:24:50|8324|8323.1|8323.9|8323|8324|8323.1|8323.9|8323|8
1650590700000|2022-04-22 01:25:00|8324|8323.1|8323.8|8322.9|8324|8323.1|8323.5|8322.6|21
1650590710000|2022-04-22 01:25:10|8323.9|8323|8323.9|8323|8324.2|8323|8323.8|8322.7|12
1650590720000|2022-04-22 01:25:20|8324|8323.1|8323.8|8322.9|8324|8323.1|8323.7|8322.8|11
1650590730000|2022-04-22 01:25:30|8323.7|8322.8|8323.8|8322.9|8323.8|8322.9|8323.7|8322.8|4
1650590740000|2022-04-22 01:25:40|8323.7|8322.8|8323.9|8323|8323.9|8323|8323.7|8322.8|7
1650590750000|2022-04-22 01:25:50|8323.8|8322.9|8323.9|8323|8324|8323.1|8323.8|8322.9|6
1650590760000|2022-04-22 01:26:00|8324|8323.1|8323.9|8323|8324.2|8323.1|8323.8|8322.7|7
1650590770000|2022-04-22 01:26:10|8323.8|8322.9|8323.6|8322.7|8323.9|8323|8323.6|8322.7|9
1650590780000|2022-04-22 01:26:20|8323.5|8322.6|8323.7|8322.2|8323.8|8322.8|8323.4|8322.2|13
1650590790000|2022-04-22 01:26:30|8323.6|8322.1|8323.1|8322.2|8323.6|8322.5|8323.1|8322.1|15
1650590800000|2022-04-22 01:26:40|8323.2|8322.3|8323.2|8322.3|8323.2|8322.3|8323.1|8322.2|5
1650590810000|2022-04-22 01:26:50|8323.1|8322.2|8323.2|8322.3|8323.3|8322.4|8323.1|8322.2|10
1650590820000|2022-04-22 01:27:00|8323.3|8322.4|8323.3|8322.4|8323.4|8322.5|8323.3|8322.4|7
1650590830000|2022-04-22 01:27:10|8323.4|8322.5|8323.7|8322.8|8323.7|8322.8|8323.3|8322.4|16
1650590840000|2022-04-22 01:27:20|8323.6|8322.7|8323.7|8322.8|8323.7|8322.8|8323.5|8322.6|9
1650590850000|2022-04-22 01:27:30|8323.6|8322.7|8323.7|8322.8|8323.7|8322.8|8323.6|8322.7|4
1650590860000|2022-04-22 01:27:40|8323.8|8322.9|8323.7|8322.8|8323.8|8322.9|8323.7|8322.8|2
1650590870000|2022-04-22 01:27:50|8323.8|8322.9|8323.7|8322.8|8323.8|8322.9|8323.7|8322.8|10
1650590880000|2022-04-22 01:28:00|8323.8|8322.9|8324|8323.1|8324|8323.1|8323.8|8322.9|7
1650590890000|2022-04-22 01:28:10|8324.1|8323.2|8324|8323.1|8324.1|8323.2|8324|8323.1|8
1650590900000|2022-04-22 01:28:20|8323.9|8323|8323.9|8323|8324|8323.1|8323.9|8323|7
1650590910000|2022-04-22 01:28:30|8323.8|8322.9|8323.6|8322.7|8323.8|8322.9|8323.4|8322.5|10
1650590920000|2022-04-22 01:28:40|8323.5|8322.6|8323.6|8322.7|8324|8322.8|8323.5|8322.5|12
1650590930000|2022-04-22 01:28:50|8323.5|8322.6|8323.8|8322.9|8323.8|8322.9|8323.5|8322.6|6
1650590940000|2022-04-22 01:29:00|8323.6|8322.7|8323.8|8322.9|8323.8|8322.9|8323.6|8322.7|7
1650590950000|2022-04-22 01:29:10|8323.7|8322.8|8323.5|8322.6|8323.8|8322.9|8323.4|8322.5|11
1650590960000|2022-04-22 01:29:20|8323.4|8322.5|8323.7|8322.8|8323.7|8322.8|8323.4|8322.5|9
1650590970000|2022-04-22 01:29:30|8323.6|8322.7|8323.6|8322.7|8324|8322.7|8323.5|8322.4|9
1650590980000|2022-04-22 01:29:40|8323.7|8322.8|8323.7|8322.8|8323.9|8323|8323.6|8322.7|13
1650590990000|2022-04-22 01:29:50|8323.8|8322.9|8323.9|8323|8324.1|8323.2|8323.7|8322.8|15
1650591000000|2022-04-22 01:30:00|8324|8323.1|8324.2|8323.3|8324.2|8323.3|8323.9|8323|17
1650591010000|2022-04-22 01:30:10|8324.1|8323.2|8324.2|8322.7|8324.4|8323.2|8324|8322.7|15
1650591020000|2022-04-22 01:30:20|8324.3|8322.8|8324.1|8322.6|8324.3|8322.8|8324.1|8322.6|9
1650591030000|2022-04-22 01:30:30|8324|8322.5|8323.9|8322.4|8324|8322.9|8323.5|8322.3|16
1650591040000|2022-04-22 01:30:40|8324|8322.5|8324|8322.5|8324|8322.5|8323.9|8322.4|7
1650591050000|2022-04-22 01:30:50|8323.9|8322.4|8323.6|8322.7|8324|8322.8|8323.6|8322.4|11
1650591060000|2022-04-22 01:31:00|8323.7|8322.8|8323.7|8322.8|8323.7|8322.8|8323.6|8322.7|5
1650591070000|2022-04-22 01:31:10|8323.9|8323|8323.9|8323|8324|8323.1|8323.8|8322.9|5
1650591080000|2022-04-22 01:31:20|8324|8323.1|8323.7|8322.8|8324|8323.1|8323.6|8322.7|12
1650591090000|2022-04-22 01:31:30|8323.6|8322.7|8323.5|8322.6|8323.7|8322.8|8323.4|8322.5|6
1650591100000|2022-04-22 01:31:40|8323.6|8322.7|8323.6|8322.7|8323.6|8322.7|8323.6|8322.7|1
1650591110000|2022-04-22 01:31:50|8323.5|8322.6|8324|8322.5|8324|8322.9|8323.4|8322.4|11
1650591120000|2022-04-22 01:32:00|8323.9|8322.4|8324|8323.1|8324.1|8323.1|8323.8|8322.4|10
1650591130000|2022-04-22 01:32:10|8324.1|8323.2|8324.3|8323.4|8324.3|8323.4|8324|8323.1|9
1650591140000|2022-04-22 01:32:20|8324.4|8323.5|8324.4|8323.5|8324.5|8323.6|8324.2|8323.3|11
1650591150000|2022-04-22 01:32:30|8324.5|8323.6|8324.2|8323.3|8324.5|8323.6|8324.2|8323.3|4
1650591160000|2022-04-22 01:32:40|8324.3|8323.4|8324.3|8323.4|8324.4|8323.5|8324.2|8323.3|9
1650591170000|2022-04-22 01:32:50|8324.4|8323.5|8324.3|8323.4|8324.4|8323.5|8324.3|8323.4|12
1650591180000|2022-04-22 01:33:00|8324.4|8323.5|8324|8323.1|8324.4|8323.5|8324|8323.1|17
1650591190000|2022-04-22 01:33:10|8324.1|8323.2|8324|8323.1|8324.1|8323.2|8324|8323.1|14
1650591200000|2022-04-22 01:33:20|8323.9|8323|8324|8323.1|8324|8323.1|8323.9|8323|2
1650591210000|2022-04-22 01:33:30|8323.9|8323|8324|8323.1|8324|8323.1|8323.9|8323|2
1650591220000|2022-04-22 01:33:40|8323.9|8323|8323.8|8322.9|8324|8323.1|8323.7|8322.8|20
1650591230000|2022-04-22 01:33:50|8323.7|8322.8|8323.7|8322.8|8323.8|8322.9|8323.7|8322.8|7
1650591240000|2022-04-22 01:34:00|8323.8|8322.9|8323.8|8322.9|8323.8|8322.9|8323.7|8322.8|3
1650591250000|2022-04-22 01:34:10|8323.9|8323|8323.8|8322.9|8323.9|8323|8323.8|8322.9|2
1650591260000|2022-04-22 01:34:20|8323.6|8322.7|8323.7|8322.8|8323.7|8322.8|8323.6|8322.7|6
1650591270000|2022-04-22 01:34:30|8323.8|8322.9|8323.8|8322.9|8324|8322.9|8323.7|8322.5|7
1650591280000|2022-04-22 01:34:40|8323.9|8323|8324.2|8322.7|8324.3|8323.1|8323.9|8322.7|6
1650591290000|2022-04-22 01:34:50|8324.3|8322.8|8323.9|8323|8324.3|8323|8323.8|8322.6|10
1650591300000|2022-04-22 01:35:00|8323.8|8322.9|8323.9|8322.4|8323.9|8322.9|8323.6|8322.4|6
1650591310000|2022-04-22 01:35:10|8323.8|8322.3|8323.9|8322.4|8324|8322.7|8323.4|8322.2|10
1650591320000|2022-04-22 01:35:20|8324|8322.5|8323.7|8322.8|8324|8322.8|8323.7|8322.4|13
1650591330000|2022-04-22 01:35:30|8323.6|8322.7|8323.6|8322.7|8323.7|8322.8|8323.5|8322.6|11
1650591340000|2022-04-22 01:35:40|8323.5|8322.6|8323.6|8322.7|8323.6|8322.7|8323.4|8322.5|5
1650591350000|2022-04-22 01:35:50|8323.5|8322.6|8323.6|8322.7|8323.6|8322.7|8323.5|8322.6|8
1650591360000|2022-04-22 01:36:00|8323.5|8322.6|8323.5|8322.6|8323.5|8322.6|8323.3|8322.4|7
1650591370000|2022-04-22 01:36:10|8323.6|8322.7|8323.8|8322.3|8323.9|8322.7|8323.5|8322.2|9
1650591380000|2022-04-22 01:36:20|8323.9|8322.4|8324|8322.5|8324.1|8322.8|8323.5|8322.3|13
1650591390000|2022-04-22 01:36:30|8323.9|8322.4|8324|8322.5|8324|8322.5|8323.9|8322.4|6
1650591400000|2022-04-22 01:36:40|8323.6|8322.7|8324|8322.5|8324|8322.7|8323.6|8322.4|10
1650591410000|2022-04-22 01:36:50|8323.9|8322.4|8323.8|8322.3|8323.9|8322.4|8323.8|8322.3|4
1650591420000|2022-04-22 01:37:00|8323.9|8322.4|8323.9|8322.4|8324.1|8322.8|8323.6|8322.2|19
1650591430000|2022-04-22 01:37:10|8323.8|8322.3|8323.6|8322.7|8323.8|8322.7|8323.4|8322.3|7
1650591440000|2022-04-22 01:37:20|8323.5|8322.6|8323.3|8322.4|8323.7|8322.6|8323.3|8322.1|15
1650591450000|2022-04-22 01:37:30|8323.4|8322.5|8323.7|8322.2|8323.7|8322.6|8323.3|8322.1|12
1650591460000|2022-04-22 01:37:40|8323.6|8322.1|8323.7|8322.2|8323.7|8322.2|8323.6|8322.1|8
1650591470000|2022-04-22 01:37:50|8323.6|8322.1|8323.3|8322.4|8323.7|8322.5|8323.2|8322.1|15
1650591480000|2022-04-22 01:38:00|8323.4|8322.5|8323.4|8322.5|8323.4|8322.5|8323.3|8322.4|3
1650591490000|2022-04-22 01:38:10|8323.3|8322.4|8323.3|8322.4|8323.4|8322.5|8323.2|8322.3|7
1650591500000|2022-04-22 01:38:20|8323.4|8322.5|8323.7|8322.8|8323.7|8322.8|8323.4|8322.5|10
1650591510000|2022-04-22 01:38:30|8323.6|8322.7|8323.8|8322.9|8324.1|8323|8323.6|8322.6|12
1650591520000|2022-04-22 01:38:40|8323.9|8323|8323.8|8322.9|8323.9|8323|8323.7|8322.8|6
1650591540000|2022-04-22 01:39:00|8323.9|8323|8323.8|8322.9|8323.9|8323|8323.8|8322.9|12
1650591550000|2022-04-22 01:39:10|8323.7|8322.8|8323.4|8322.5|8324|8322.9|8323.4|8322.3|14
1650591560000|2022-04-22 01:39:20|8323.5|8322.6|8323.5|8322.6|8323.7|8322.8|8323.4|8322.5|10
1650591570000|2022-04-22 01:39:30|8323.6|8322.7|8323.6|8322.7|8323.7|8322.8|8323.5|8322.6|6
1650591580000|2022-04-22 01:39:40|8323.2|8322.3|8323.2|8322.3|8323.2|8322.3|8322.9|8322|14
1650591590000|2022-04-22 01:39:50|8323.1|8322.2|8323|8322.1|8323.2|8322.3|8322.9|8322|24
1650591600000|2022-04-22 01:40:00|8322.9|8322|8322.9|8322|8323.4|8322.2|8322.9|8321.8|25
1650591610000|2022-04-22 01:40:10|8323|8322.1|8323|8322.1|8323.1|8322.2|8323|8322.1|5
1650591620000|2022-04-22 01:40:20|8323.1|8322.2|8323|8322.1|8323.1|8322.2|8323|8322.1|2
1650591630000|2022-04-22 01:40:30|8323.1|8322.2|8323.1|8322.2|8323.5|8322.6|8322.8|8321.9|17
1650591640000|2022-04-22 01:40:40|8323.2|8322.3|8323.3|8322.4|8323.7|8322.5|8323.2|8322|14
1650591650000|2022-04-22 01:40:50|8323.2|8322.3|8323.2|8322.3|8323.3|8322.4|8323.2|8322.3|5
1650591660000|2022-04-22 01:41:00|8323.3|8322.4|8323.2|8322.3|8323.3|8322.4|8323.1|8322.2|6
1650591670000|2022-04-22 01:41:10|8323|8322.1|8323.2|8322.3|8323.2|8322.3|8323|8322.1|13
1650591680000|2022-04-22 01:41:20|8323.1|8322.2|8323.3|8322.4|8323.3|8322.4|8323.1|8322.2|5
1650591690000|2022-04-22 01:41:30|8323.2|8322.3|8323.1|8322.2|8323.2|8322.3|8323|8322.1|14
1650591700000|2022-04-22 01:41:40|8323|8322.1|8323.1|8322.2|8323.1|8322.2|8323|8322.1|6
1650591710000|2022-04-22 01:41:50|8323|8322.1|8323.1|8322.2|8323.1|8322.2|8323|8322.1|4
1650591720000|2022-04-22 01:42:00|8323.2|8322.3|8323.3|8322.4|8323.6|8322.4|8323.1|8321.9|13
1650591730000|2022-04-22 01:42:10|8323.2|8322.3|8323.3|8322.4|8323.3|8322.4|8323.1|8322.2|6
1650591740000|2022-04-22 01:42:20|8323.2|8322.3|8323.4|8321.9|8323.5|8322.3|8323.1|8321.9|7
1650591750000|2022-04-22 01:42:30|8323.5|8322|8323.5|8322|8323.5|8322|8323.5|8322|1
1650591760000|2022-04-22 01:42:40|8323.6|8322.1|8323.5|8322.6|8323.6|8322.6|8323.2|8322.1|5
1650591770000|2022-04-22 01:42:50|8323.4|8322.5|8323.6|8322.7|8323.8|8322.7|8323.2|8322|19
1650591780000|2022-04-22 01:43:00|8323.5|8322.6|8323.5|8322.6|8323.6|8322.7|8323.5|8322.6|3
1650591790000|2022-04-22 01:43:10|8323.4|8322.5|8323.7|8322.2|8323.7|8322.5|8323.4|8322.2|2
1650591800000|2022-04-22 01:43:20|8323.6|8322.1|8323.3|8322.4|8323.8|8322.5|8323.3|8322.1|7
1650591810000|2022-04-22 01:43:30|8323.2|8322.3|8323.3|8322.4|8323.3|8322.4|8323.1|8322.2|6
1650591820000|2022-04-22 01:43:40|8323.2|8322.3|8323.4|8322.5|8323.4|8322.5|8323.2|8322.3|4
1650591830000|2022-04-22 01:43:50|8323.3|8322.4|8323.3|8322.4|8323.4|8322.5|8323.2|8322.3|7
1650591840000|2022-04-22 01:44:00|8323.4|8322.5|8323.4|8322.5|8323.5|8322.6|8323.3|8322.4|11
1650591850000|2022-04-22 01:44:10|8323.5|8322.6|8323.9|8323|8324|8323.1|8323.4|8322.5|19
1650591860000|2022-04-22 01:44:20|8324|8323.1|8324.2|8323.3|8324.3|8323.4|8323.9|8323|16
1650591870000|2022-04-22 01:44:30|8324.3|8323.4|8324.3|8323.4|8324.3|8323.4|8324.1|8323.2|9
1650591880000|2022-04-22 01:44:40|8324.2|8323.3|8324.4|8323.5|8324.4|8323.5|8324.2|8323.3|11
1650591890000|2022-04-22 01:44:50|8324.3|8323.4|8324.3|8323.4|8324.4|8323.5|8324.1|8323.2|11
1650591900000|2022-04-22 01:45:00|8324.2|8323.3|8324.2|8323.3|8324.4|8323.5|8324|8323.1|16
1650591910000|2022-04-22 01:45:10|8324.3|8323.4|8324|8323.1|8324.4|8323.4|8323.8|8322.6|17
1650591920000|2022-04-22 01:45:20|8324.1|8323.2|8324.1|8323.2|8324.3|8323.3|8323.9|8322.7|17
1650591930000|2022-04-22 01:45:30|8324|8323.1|8324.1|8323.2|8324.2|8323.3|8324|8323.1|18
1650591940000|2022-04-22 01:45:40|8324.2|8323.3|8323.8|8322.9|8324.2|8323.3|8323.6|8322.7|19
1650591950000|2022-04-22 01:45:50|8323.9|8323|8323.8|8322.9|8323.9|8323|8323.7|8322.8|6
1650591960000|2022-04-22 01:46:00|8323.7|8322.8|8323.8|8322.3|8323.9|8322.8|8323.4|8322.3|11
1650591970000|2022-04-22 01:46:10|8323.7|8322.2|8323.5|8322.6|8323.8|8322.9|8323.4|8322.1|13
1650591980000|2022-04-22 01:46:20|8323.6|8322.7|8323.6|8322.7|8323.8|8322.9|8323.6|8322.7|15
1650591990000|2022-04-22 01:46:30|8323.5|8322.6|8323.8|8322.9|8323.9|8323|8323.5|8322.6|17
1650592000000|2022-04-22 01:46:40|8323.7|8322.8|8323.3|8322.4|8324|8322.9|8323.1|8322.2|23
1650592010000|2022-04-22 01:46:50|8323.2|8322.3|8323|8322.1|8323.3|8322.4|8323|8322.1|13
1650592020000|2022-04-22 01:47:00|8323.1|8322.2|8323|8322.1|8323.4|8322.2|8322.8|8321.6|19
1650592030000|2022-04-22 01:47:10|8323.1|8322.2|8323.5|8322|8323.9|8323|8323.1|8322|19
1650592040000|2022-04-22 01:47:20|8323.6|8322.1|8323.4|8322.5|8323.7|8322.5|8323.3|8322|11
1650592050000|2022-04-22 01:47:30|8323.5|8322.6|8323.4|8322.5|8323.7|8322.6|8323.3|8322.2|12
1650592060000|2022-04-22 01:47:40|8323.5|8322.6|8323.4|8322.5|8323.5|8322.6|8323.3|8322.4|8
1650592070000|2022-04-22 01:47:50|8323.3|8322.4|8323.4|8322.5|8323.5|8322.6|8323.3|8322.4|6
1650592080000|2022-04-22 01:48:00|8323.5|8322.6|8323.3|8322.4|8323.5|8322.6|8323.3|8322.4|15
1650592090000|2022-04-22 01:48:10|8323.2|8322.3|8323.3|8322.4|8323.4|8322.5|8323.2|8322.3|6
1650592100000|2022-04-22 01:48:20|8323.4|8322.5|8323.2|8322.3|8323.4|8322.5|8323.2|8322.3|7
1650592110000|2022-04-22 01:48:30|8323.3|8322.4|8323|8322.1|8323.5|8322.4|8323|8321.9|10
1650592120000|2022-04-22 01:48:40|8323.1|8322.2|8322.9|8322|8323.1|8322.2|8322.8|8321.5|8
1650592130000|2022-04-22 01:48:50|8323.1|8321.6|8322.8|8321.9|8323.1|8322.1|8322.7|8321.6|8
1650592140000|2022-04-22 01:49:00|8322.9|8322|8322.9|8322|8323.1|8322|8322.6|8321.5|16
1650592150000|2022-04-22 01:49:10|8323|8322.1|8322.7|8321.8|8323.1|8322.2|8322.7|8321.8|17
1650592160000|2022-04-22 01:49:20|8322.8|8321.9|8323.1|8321.6|8323.1|8322|8322.8|8321.4|15
1650592170000|2022-04-22 01:49:30|8322.8|8321.9|8323.2|8321.7|8323.2|8321.9|8322.8|8321.5|11
1650592180000|2022-04-22 01:49:40|8322.9|8322|8323.4|8322.5|8323.4|8322.5|8322.9|8322|15
1650592190000|2022-04-22 01:49:50|8323.3|8322.4|8323.2|8322.3|8323.4|8322.5|8322.9|8322|14
1650592200000|2022-04-22 01:50:00|8323.3|8322.4|8323.4|8322.5|8323.5|8322.6|8323.2|8322.3|14
1650592210000|2022-04-22 01:50:10|8323.3|8322.4|8323.5|8322.6|8323.5|8322.6|8323.3|8322.4|9
1650592220000|2022-04-22 01:50:20|8323.4|8322.5|8323.3|8322.4|8323.5|8322.6|8323.3|8322.4|8
1650592230000|2022-04-22 01:50:30|8323.4|8322.5|8323.6|8322.1|8323.6|8322.5|8323.3|8322.1|4
1650592240000|2022-04-22 01:50:40|8323.7|8322.2|8323.3|8322.4|8323.7|8322.5|8323.3|8322.1|6
1650592250000|2022-04-22 01:50:50|8323.2|8322.3|8323.5|8322|8323.6|8322.4|8323|8321.9|17
1650592260000|2022-04-22 01:51:00|8323.4|8321.9|8323.5|8322.6|8323.6|8322.7|8323.2|8321.9|23
1650592270000|2022-04-22 01:51:10|8323.6|8322.7|8323.3|8322.4|8323.6|8322.7|8323.3|8322.4|10
1650592280000|2022-04-22 01:51:20|8323.4|8322.5|8323.2|8322.3|8323.4|8322.5|8323.2|8322.3|7
1650592290000|2022-04-22 01:51:30|8323.3|8322.4|8323.3|8322.4|8323.4|8322.5|8323.3|8322.4|11
1650592300000|2022-04-22 01:51:40|8323.4|8322.5|8323.4|8322.5|8323.4|8322.5|8323.3|8322.4|7
1650592310000|2022-04-22 01:51:50|8323.5|8322.6|8323.4|8322.5|8323.5|8322.6|8323.4|8322.5|4
1650592320000|2022-04-22 01:52:00|8323.5|8322.6|8323.3|8322.4|8323.5|8322.6|8323.3|8322.4|18
1650592330000|2022-04-22 01:52:10|8323.4|8322.5|8323.5|8322.6|8323.6|8322.7|8323.4|8322.5|6
1650592340000|2022-04-22 01:52:20|8323.4|8322.5|8323.4|8322.5|8323.5|8322.6|8323.4|8322.5|5
1650592360000|2022-04-22 01:52:40|8323.5|8322.6|8323.6|8322.7|8323.7|8322.8|8323.3|8322.4|14
1650592370000|2022-04-22 01:52:50|8323.5|8322.6|8323.2|8322.3|8323.7|8322.8|8323.2|8322.3|17
1650592380000|2022-04-22 01:53:00|8323.3|8322.4|8323.3|8322.4|8323.4|8322.5|8323.3|8322.4|7
1650592390000|2022-04-22 01:53:10|8323.4|8322.5|8323.4|8322.5|8323.4|8322.5|8323.3|8322.4|9
1650592400000|2022-04-22 01:53:20|8323.3|8322.4|8323.5|8322.6|8323.6|8322.7|8323.3|8322.4|7
1650592410000|2022-04-22 01:53:30|8323.6|8322.7|8323.6|8322.7|8323.7|8322.8|8323.4|8322.5|9
1650592420000|2022-04-22 01:53:40|8323.5|8322.6|8323.5|8322.6|8323.6|8322.7|8323.5|8322.6|3
1650592430000|2022-04-22 01:53:50|8323.6|8322.7|8323.5|8322.6|8323.7|8322.8|8323.4|8322.5|19
1650592440000|2022-04-22 01:54:00|8323.3|8322.4|8323.4|8322.5|8323.6|8322.7|8323.3|8322.4|17
1650592450000|2022-04-22 01:54:10|8323.5|8322.6|8323.5|8322.6|8323.6|8322.7|8323.4|8322.5|9
1650592460000|2022-04-22 01:54:20|8323.6|8322.7|8323.5|8322.6|8323.6|8322.7|8323.5|8322.6|4
1650592470000|2022-04-22 01:54:30|8323.4|8322.5|8323.5|8322.6|8323.5|8322.6|8323.4|8322.5|10
1650592480000|2022-04-22 01:54:40|8323.4|8322.5|8323.3|8322.4|8323.6|8322.7|8323.3|8322.4|13
1650592490000|2022-04-22 01:54:50|8323.4|8322.5|8323.3|8322.4|8323.4|8322.5|8323.3|8322.4|6
1650592500000|2022-04-22 01:55:00|8323.4|8322.5|8323.2|8322.3|8323.4|8322.5|8322.9|8322|25
1650592510000|2022-04-22 01:55:10|8323.1|8322.2|8323.2|8322.3|8323.2|8322.3|8323|8322.1|12
1650592520000|2022-04-22 01:55:20|8323.1|8322.2|8322.9|8322|8323.6|8322.4|8322.9|8321.7|20
1650592530000|2022-04-22 01:55:30|8323|8322.1|8323|8322.1|8323.4|8322.2|8322.9|8321.8|17
1650592540000|2022-04-22 01:55:40|8322.9|8322|8323.2|8321.7|8323.2|8322.3|8322.9|8321.7|17
1650592550000|2022-04-22 01:55:50|8323.3|8321.8|8323.1|8322.2|8323.3|8322.3|8323.1|8321.7|10
1650592560000|2022-04-22 01:56:00|8323.2|8322.3|8323.1|8322.2|8323.3|8322.4|8323.1|8322.2|18
1650592570000|2022-04-22 01:56:10|8323.3|8322.4|8323.1|8322.2|8323.3|8322.4|8323.1|8322.2|6
1650592580000|2022-04-22 01:56:20|8323|8322.1|8323.4|8321.9|8323.4|8322.2|8323|8321.8|11
1650592590000|2022-04-22 01:56:30|8323.3|8321.8|8323|8322.1|8323.4|8322.1|8322.8|8321.6|15
1650592600000|2022-04-22 01:56:40|8322.9|8322|8322.8|8321.9|8323|8322.1|8322.8|8321.9|10
1650592610000|2022-04-22 01:56:50|8322.9|8322|8322.9|8322|8323|8322.1|8322.8|8321.9|6
1650592620000|2022-04-22 01:57:00|8323|8322.1|8323.1|8322.2|8323.1|8322.2|8322.9|8322|8
1650592630000|2022-04-22 01:57:10|8323.2|8322.3|8323.2|8322.3|8323.3|8322.4|8323.2|8322.3|3
1650592640000|2022-04-22 01:57:20|8323.3|8322.4|8323.2|8322.3|8323.3|8322.4|8323.2|8322.3|6
1650592650000|2022-04-22 01:57:30|8323.3|8322.4|8323.3|8322.4|8323.4|8322.5|8323.3|8322.4|3
1650592670000|2022-04-22 01:57:50|8323.2|8322.3|8323.3|8322.4|8323.4|8322.5|8323.2|8322.3|8
1650592680000|2022-04-22 01:58:00|8323.4|8322.5|8323.3|8322.4|8323.5|8322.6|8323.3|8322.4|4
1650592690000|2022-04-22 01:58:10|8323.5|8322|8323.6|8322.1|8323.7|8322.2|8323.5|8322|4
1650592700000|2022-04-22 01:58:20|8323.7|8322.2|8323.3|8322.4|8323.7|8322.4|8323.3|8322.1|5
1650592710000|2022-04-22 01:58:30|8323.2|8322.3|8323.7|8322.2|8323.8|8322.6|8323.2|8322.2|14
1650592720000|2022-04-22 01:58:40|8323.6|8322.1|8323.7|8322.2|8323.7|8322.2|8323.6|8322.1|4
1650592730000|2022-04-22 01:58:50|8323.8|8322.3|8323.8|8322.9|8324.1|8322.9|8323.6|8322.2|18
1650592740000|2022-04-22 01:59:00|8323.7|8322.8|8323.5|8322.6|8323.7|8322.8|8323.5|8322.6|4
1650592750000|2022-04-22 01:59:10|8323.6|8322.7|8323.7|8322.2|8323.8|8322.7|8323.2|8322|12
1650592760000|2022-04-22 01:59:20|8323.8|8322.3|8323.9|8322.4|8324|8322.9|8323.5|8322.3|13
1650592770000|2022-04-22 01:59:30|8324|8322.5|8323.8|8322.9|8324|8323|8323.7|8322.5|13
1650592780000|2022-04-22 01:59:40|8323.7|8322.8|8323.9|8322.4|8324.1|8322.9|8323.6|8322.3|21
1650592790000|2022-04-22 01:59:50|8324|8322.5|8323.8|8322.3|8324.1|8322.6|8323.4|8322.3|10
1650592800000|2022-04-22 02:00:00|8323.7|8322.2|8324|8322.5|8324.1|8322.9|8323.4|8322.1|22
1650592810000|2022-04-22 02:00:10|8323.9|8322.4|8323.7|8322.8|8324|8322.8|8323.5|8322.4|9
1650592820000|2022-04-22 02:00:20|8323.8|8322.9|8323.8|8322.9|8323.8|8322.9|8323.7|8322.8|7
1650592830000|2022-04-22 02:00:30|8323.9|8323|8323.8|8322.9|8324.1|8323.1|8323.6|8322.5|22
1650592840000|2022-04-22 02:00:40|8323.7|8322.8|8323.8|8322.9|8324.2|8322.9|8323.7|8322.6|9
1650592850000|2022-04-22 02:00:50|8323.7|8322.8|8323.8|8322.9|8323.9|8323|8323.7|8322.8|12
1650592860000|2022-04-22 02:01:00|8323.7|8322.8|8323.8|8322.9|8323.9|8323|8323.7|8322.8|6
1650592870000|2022-04-22 02:01:10|8323.9|8323|8323.6|8322.7|8323.9|8323|8323.5|8322.6|10
1650592880000|2022-04-22 02:01:20|8323.7|8322.8|8323.6|8322.7|8323.9|8323|8323.5|8322.6|19
1650592890000|2022-04-22 02:01:30|8323.5|8322.6|8323.5|8322.6|8323.6|8322.7|8323.5|8322.6|5
1650592900000|2022-04-22 02:01:40|8323.4|8322.5|8323.4|8322.5|8323.7|8322.5|8323.3|8322.2|5
1650592910000|2022-04-22 02:01:50|8323.3|8322.4|8323.5|8322.6|8323.5|8322.6|8323.3|8322.4|6
1650592920000|2022-04-22 02:02:00|8323.4|8322.5|8323.2|8322.3|8323.5|8322.6|8323.1|8322.2|11
1650592930000|2022-04-22 02:02:10|8323.3|8322.4|8323.4|8322.5|8323.4|8322.5|8323.2|8322.3|12
1650592940000|2022-04-22 02:02:20|8323.3|8322.4|8323.4|8322.5|8323.4|8322.5|8323.3|8322.4|10
1650592950000|2022-04-22 02:02:30|8323.5|8322.6|8323.1|8322.2|8323.5|8322.6|8323.1|8322.2|10
1650592960000|2022-04-22 02:02:40|8323.2|8322.3|8323.2|8322.3|8323.2|8322.3|8323.1|8322.2|9
1650592970000|2022-04-22 02:02:50|8323.3|8322.4|8323|8322.1|8323.4|8322.5|8322.8|8321.9|9
1650592980000|2022-04-22 02:03:00|8322.9|8322|8323|8322.1|8323.3|8322.2|8322.8|8321.6|20
1650592990000|2022-04-22 02:03:10|8322.9|8322|8322.8|8321.9|8323|8322.1|8322.8|8321.9|8
1650593000000|2022-04-22 02:03:20|8322.7|8321.8|8322.9|8322|8322.9|8322|8322.7|8321.8|5
1650593010000|2022-04-22 02:03:30|8323|8322.1|8322.9|8322|8323|8322.1|8322.9|8322|8
1650593020000|2022-04-22 02:03:40|8323|8322.1|8322.9|8322|8323|8322.1|8322.9|8322|4
1650593030000|2022-04-22 02:03:50|8322.8|8321.9|8322.9|8322|8323|8322.1|8322.8|8321.9|8
1650593040000|2022-04-22 02:04:00|8323|8322.1|8322.9|8322|8323|8322.1|8322.8|8321.9|8
1650593050000|2022-04-22 02:04:10|8322.8|8321.9|8322.8|8321.9|8323.3|8322.1|8322.8|8321.6|16
1650593060000|2022-04-22 02:04:20|8322.9|8322|8323.5|8322|8323.5|8322.2|8322.9|8321.8|13
1650593070000|2022-04-22 02:04:30|8323.2|8322.3|8323.4|8322.5|8323.4|8322.5|8323.1|8322.2|11
1650593080000|2022-04-22 02:04:40|8323.3|8322.4|8323.4|8322.5|8323.5|8322.6|8323.3|8322.4|13
1650593090000|2022-04-22 02:04:50|8323.5|8322.6|8323.4|8322.5|8323.5|8322.6|8323.3|8322.4|6
1650593100000|2022-04-22 02:05:00|8323.3|8322.4|8323.3|8322.4|8323.4|8322.5|8323.2|8322.3|16
1650593110000|2022-04-22 02:05:10|8323.4|8322.5|8323.5|8322.6|8323.6|8322.7|8323.4|8322.5|6
1650593120000|2022-04-22 02:05:20|8323.6|8322.7|8323.6|8322.7|8323.6|8322.7|8323.5|8322.6|5
1650593130000|2022-04-22 02:05:30|8323.5|8322.6|8323.7|8322.2|8323.7|8322.7|8323.4|8322.2|10
1650593140000|2022-04-22 02:05:40|8323.8|8322.3|8323.6|8322.7|8324|8322.8|8323.5|8322.3|12
1650593150000|2022-04-22 02:05:50|8323.5|8322.6|8323.5|8322.6|8323.6|8322.7|8323.5|8322.6|7
1650593160000|2022-04-22 02:06:00|8323.6|8322.7|8323.4|8322.5|8323.6|8322.7|8323.4|8322.5|7
1650593170000|2022-04-22 02:06:10|8323.5|8322.6|8323.5|8322.6|8323.8|8322.6|8323.5|8322.1|10
1650593180000|2022-04-22 02:06:20|8323.6|8322.7|8323.4|8322.5|8323.6|8322.7|8323.4|8322.5|7
1650593190000|2022-04-22 02:06:30|8323.5|8322.6|8323.4|8322.5|8323.5|8322.6|8323.4|8322.5|4
1650593200000|2022-04-22 02:06:40|8323.5|8322.6|8323.5|8322.6|8323.5|8322.6|8323.5|8322.6|1
1650593210000|2022-04-22 02:06:50|8323.4|8322.5|8323.3|8322.4|8323.6|8322.6|8323.3|8322.1|8
1650593220000|2022-04-22 02:07:00|8323.5|8322.6|8323.4|8322.5|8323.5|8322.6|8323.3|8322.4|14
1650593230000|2022-04-22 02:07:10|8323.3|8322.4|8323.4|8322.5|8323.4|8322.5|8323.3|8322.4|4
1650593240000|2022-04-22 02:07:20|8323.5|8322.6|8323.3|8322.4|8323.5|8322.6|8323.3|8322.4|9
1650593250000|2022-04-22 02:07:30|8323.4|8322.5|8323.4|8322.5|8323.4|8322.5|8323.3|8322.4|11
1650593260000|2022-04-22 02:07:40|8323.6|8322.7|8323.3|8322.4|8323.6|8322.7|8323.3|8322.1|13
1650593270000|2022-04-22 02:07:50|8323.2|8322.3|8323.3|8322.4|8323.4|8322.5|8323.2|8322.3|4
1650593280000|2022-04-22 02:08:00|8323.1|8322.2|8323|8322.1|8323.2|8322.3|8323|8322.1|8
1650593290000|2022-04-22 02:08:10|8322.9|8322|8323.2|8321.7|8323.3|8322.1|8322.8|8321.6|19
1650593300000|2022-04-22 02:08:20|8323.1|8321.6|8322.9|8322|8323.3|8322.1|8322.9|8321.6|11
1650593310000|2022-04-22 02:08:30|8322.8|8321.9|8322.8|8321.9|8322.9|8322|8322.7|8321.8|7
1650593320000|2022-04-22 02:08:40|8322.9|8322|8322.9|8322|8322.9|8322|8322.8|8321.9|7
1650593330000|2022-04-22 02:08:50|8322.8|8321.9|8322.9|8322|8322.9|8322|8322.8|8321.9|6
1650593340000|2022-04-22 02:09:00|8322.8|8321.9|8323|8322.1|8323.1|8322.1|8322.7|8321.6|6
1650593350000|2022-04-22 02:09:10|8322.9|8322|8322.9|8322|8322.9|8322|8322.9|8322|1
1650593360000|2022-04-22 02:09:20|8323.2|8321.7|8323.2|8321.7|8323.2|8321.7|8323.2|8321.7|1
1650593370000|2022-04-22 02:09:30|8323.1|8322.3|8323.5|8322.6|8323.5|8322.6|8323.1|8322.2|13
1650593380000|2022-04-22 02:09:40|8323.4|8322.5|8323.4|8322.5|8323.6|8322.7|8323.3|8322.4|12
1650593390000|2022-04-22 02:09:50|8323.3|8322.4|8323.6|8322.1|8323.8|8322.5|8323.2|8322|24
1650593400000|2022-04-22 02:10:00|8323.5|8322|8323.4|8321.9|8323.6|8322.5|8323|8321.8|16
1650593410000|2022-04-22 02:10:10|8323.3|8321.8|8323.5|8322|8323.5|8322.4|8323.2|8321.8|12
1650593420000|2022-04-22 02:10:20|8323.4|8321.9|8323.3|8322.4|8323.5|8322.5|8323.2|8321.9|12
1650593430000|2022-04-22 02:10:30|8323.4|8322.5|8323.3|8322.4|8323.4|8322.5|8323.3|8322.4|6
1650593440000|2022-04-22 02:10:40|8323.4|8322.5|8323.2|8322.3|8323.4|8322.5|8323.2|8322.3|7
1650593450000|2022-04-22 02:10:50|8323.1|8322.2|8323.6|8322.1|8323.6|8322.5|8323.1|8321.9|13
1650593460000|2022-04-22 02:11:00|8323.7|8322.2|8323.5|8322.6|8323.7|8322.6|8323.3|8322.1|9
1650593470000|2022-04-22 02:11:10|8323.4|8322.5|8323.4|8322.5|8323.4|8322.5|8323.4|8322.5|1
1650593480000|2022-04-22 02:11:20|8323.3|8322.4|8323.4|8322.5|8323.6|8322.7|8323.3|8322.4|13
1650593490000|2022-04-22 02:11:30|8323.5|8322.6|8323.4|8322.5|8323.5|8322.6|8323.4|8322.5|4
1650593500000|2022-04-22 02:11:40|8323.5|8322.6|8323.7|8322.8|8323.7|8322.8|8323.4|8322.5|16
1650593510000|2022-04-22 02:11:50|8323.8|8322.9|8323.3|8322.4|8323.8|8322.9|8323.3|8322.4|10
1650593520000|2022-04-22 02:12:00|8323.4|8322.5|8323.6|8322.7|8323.7|8322.8|8323.4|8322.5|7
1650593530000|2022-04-22 02:12:10|8323.7|8322.8|8323.9|8323|8324.3|8323.1|8323.7|8322.6|14
1650593540000|2022-04-22 02:12:20|8323.8|8322.9|8324.4|8322.9|8324.4|8323|8323.8|8322.7|11
1650593550000|2022-04-22 02:12:30|8324.3|8322.8|8323.9|8323|8324.3|8323.2|8323.9|8322.7|20
1650593560000|2022-04-22 02:12:40|8324|8323.1|8324.3|8322.8|8324.3|8323.2|8323.9|8322.8|8
1650593570000|2022-04-22 02:12:50|8324.2|8322.7|8323.9|8323|8324.3|8323.2|8323.9|8322.7|13
1650593580000|2022-04-22 02:13:00|8324|8323.1|8323.9|8323|8324.1|8323.2|8323.9|8323|10
1650593590000|2022-04-22 02:13:10|8324|8323.1|8324|8323.1|8324|8323.1|8323.9|8323|3
1650593600000|2022-04-22 02:13:20|8323.9|8323|8323.7|8322.8|8324.1|8323.2|8323.7|8322.8|7
1650593610000|2022-04-22 02:13:30|8324|8322.5|8324.3|8322.8|8324.3|8323.1|8323.9|8322.5|11
1650593620000|2022-04-22 02:13:40|8324.2|8322.7|8324.2|8322.7|8324.3|8322.8|8324.2|8322.7|5
1650593630000|2022-04-22 02:13:50|8324.3|8322.8|8324|8323.1|8324.3|8323.2|8323.9|8322.8|9
1650593640000|2022-04-22 02:14:00|8324.1|8323.2|8323.9|8323|8324.2|8323.3|8323.9|8323|6
1650593650000|2022-04-22 02:14:10|8324|8323.1|8324.1|8323.2|8324.2|8323.3|8323.9|8323|16
1650593660000|2022-04-22 02:14:20|8324.2|8323.3|8324.2|8322.7|8324.3|8323.3|8323.9|8322.7|13
1650593670000|2022-04-22 02:14:30|8324.3|8322.8|8324.2|8322.7|8324.3|8322.8|8324.2|8322.7|14
1650593680000|2022-04-22 02:14:40|8324.3|8322.8|8323.9|8323|8324.3|8323|8323.7|8322.5|21
1650593690000|2022-04-22 02:14:50|8323.8|8322.9|8323.8|8322.9|8323.9|8323|8323.7|8322.8|5
1650593700000|2022-04-22 02:15:00|8323.7|8322.8|8323.9|8323|8323.9|8323|8323.7|8322.8|3
1650593710000|2022-04-22 02:15:10|8323.8|8322.9|8323.7|8322.8|8323.9|8323|8323.6|8322.7|12
1650593720000|2022-04-22 02:15:20|8323.6|8322.7|8323.8|8322.9|8323.8|8322.9|8323.6|8322.7|5
1650593730000|2022-04-22 02:15:30|8323.7|8322.8|8323.9|8323|8323.9|8323|8323.7|8322.8|9
1650593740000|2022-04-22 02:15:40|8323.8|8322.9|8324.4|8322.9|8324.4|8323.2|8323.8|8322.8|13
1650593750000|2022-04-22 02:15:50|8324.3|8322.8|8324.3|8322.8|8324.3|8322.8|8324.2|8322.7|5
1650593760000|2022-04-22 02:16:00|8324.2|8322.7|8323.9|8323|8324.3|8323.1|8323.9|8322.6|8
1650593770000|2022-04-22 02:16:10|8323.8|8322.9|8323.8|8322.9|8323.9|8323|8323.8|8322.9|5
1650593780000|2022-04-22 02:16:20|8323.9|8323|8323.9|8323|8324|8323.1|8323.8|8322.9|12
1650593790000|2022-04-22 02:16:30|8324|8323.1|8323.9|8323|8324|8323.1|8323.9|8323|16
1650593800000|2022-04-22 02:16:40|8324|8323.1|8324.1|8323.2|8324.1|8323.2|8323.9|8323|12
1650593810000|2022-04-22 02:16:50|8324|8323.1|8324.1|8323.2|8324.5|8323.3|8323.9|8322.8|19
1650593820000|2022-04-22 02:17:00|8324|8323.1|8324.1|8323.2|8324.1|8323.2|8324|8323.1|2
1650593830000|2022-04-22 02:17:10|8324.2|8323.3|8324.2|8323.3|8324.2|8323.3|8324.2|8323.3|1
1650593840000|2022-04-22 02:17:20|8324.3|8323.4|8324.2|8323.3|8324.6|8323.4|8324.2|8322.9|16
1650593850000|2022-04-22 02:17:30|8324.3|8323.4|8324|8323.1|8324.3|8323.4|8324|8323.1|13
1650593860000|2022-04-22 02:17:40|8323.9|8323|8324.2|8322.7|8324.2|8323|8323.7|8322.6|8
1650593870000|2022-04-22 02:17:50|8324.1|8322.6|8324|8322.5|8324.1|8322.9|8323.6|8322.4|10
1650593880000|2022-04-22 02:18:00|8324.1|8322.6|8323.9|8323|8324.1|8323.1|8323.8|8322.6|13
1650593890000|2022-04-22 02:18:10|8324|8323.1|8324.1|8323.2|8324.1|8323.2|8323.8|8322.9|9
1650593900000|2022-04-22 02:18:20|8324|8323.1|8323.9|8323|8324.1|8323.2|8323.8|8322.9|14
1650593910000|2022-04-22 02:18:30|8323.8|8322.9|8323.9|8323|8323.9|8323|8323.8|8322.9|2
1650593920000|2022-04-22 02:18:40|8324|8323.1|8324|8323.1|8324.2|8323.1|8323.8|8322.6|20
1650593930000|2022-04-22 02:18:50|8323.9|8323|8323.8|8322.9|8324.1|8323.1|8323.8|8322.6|13
1650593940000|2022-04-22 02:19:00|8323.9|8323|8324.1|8323.2|8324.2|8323.3|8323.9|8323|6
1650593950000|2022-04-22 02:19:10|8324.4|8322.9|8324.2|8323.3|8324.5|8323.3|8324|8322.9|20
1650593960000|2022-04-22 02:19:20|8324.1|8323.2|8324.1|8323.2|8324.2|8323.3|8324|8323.1|13
1650593970000|2022-04-22 02:19:30|8324|8323.1|8323.9|8323|8324.1|8323.2|8323.9|8323|8
1650593980000|2022-04-22 02:19:40|8323.8|8322.9|8323.8|8322.9|8323.9|8323|8323.8|8322.9|7
1650593990000|2022-04-22 02:19:50|8323.9|8323|8324|8323.1|8324.1|8323.2|8323.8|8322.9|12
1650594000000|2022-04-22 02:20:00|8323.9|8323|8323.8|8322.9|8323.9|8323|8323.8|8322.9|6
1650594010000|2022-04-22 02:20:10|8323.6|8322.7|8323.6|8322.7|8323.7|8322.8|8323.5|8322.6|11
1650594020000|2022-04-22 02:20:20|8323.5|8322.6|8323.7|8322.8|8323.7|8322.8|8323.5|8322.6|9
1650594030000|2022-04-22 02:20:30|8323.6|8322.7|8323.7|8322.8|8323.8|8322.9|8323.6|8322.7|16
1650594040000|2022-04-22 02:20:40|8323.8|8322.9|8323.8|8322.9|8323.9|8323|8323.7|8322.8|11
1650594050000|2022-04-22 02:20:50|8323.9|8323|8323.8|8322.9|8323.9|8323|8323.8|8322.9|12
1650594060000|2022-04-22 02:21:00|8323.7|8322.8|8323.6|8322.7|8323.7|8322.8|8323.5|8322.6|8
1650594070000|2022-04-22 02:21:10|8323.5|8322.6|8323.5|8322.6|8323.6|8322.7|8323.5|8322.6|5
1650594080000|2022-04-22 02:21:20|8323.6|8322.7|8323.7|8322.8|8323.7|8322.8|8323.6|8322.7|14
1650594090000|2022-04-22 02:21:30|8323.8|8322.9|8323.7|8322.8|8323.8|8322.9|8323.7|8322.8|2
1650594100000|2022-04-22 02:21:40|8323.9|8323|8323.7|8322.8|8323.9|8323|8323.6|8322.7|13
1650594110000|2022-04-22 02:21:50|8323.8|8322.9|8324.1|8323.2|8324.1|8323.2|8323.7|8322.8|21
1650594120000|2022-04-22 02:22:00|8324|8323.1|8324|8323.1|8324.1|8323.2|8323.8|8322.9|13
1650594130000|2022-04-22 02:22:10|8323.9|8323|8324.1|8323.2|8324.2|8323.3|8323.9|8323|13
1650594140000|2022-04-22 02:22:20|8324|8323.1|8323.9|8323|8324.2|8323.3|8323.9|8323|12
1650594150000|2022-04-22 02:22:30|8324|8323.1|8324|8323.1|8324.2|8323.3|8323.9|8323|17
1650594160000|2022-04-22 02:22:40|8323.9|8323|8323.9|8323|8324.1|8323.2|8323.9|8323|11
1650594170000|2022-04-22 02:22:50|8324|8323.1|8324.2|8323.3|8324.4|8323.5|8323.9|8323|15
1650594180000|2022-04-22 02:23:00|8324.3|8323.4|8324.3|8323.4|8324.4|8323.5|8324.2|8323.3|11
1650594190000|2022-04-22 02:23:10|8324.4|8323.5|8324.2|8323.3|8324.4|8323.5|8324.2|8323.3|9
1650594200000|2022-04-22 02:23:20|8324|8323.1|8324.1|8323.2|8324.1|8323.2|8323.8|8322.9|8
1650594210000|2022-04-22 02:23:30|8323.9|8323|8324|8323.1|8324.1|8323.2|8323.9|8323|6
1650594220000|2022-04-22 02:23:40|8324.1|8323.2|8324.2|8323.3|8324.2|8323.3|8324.1|8323.2|4
1650594230000|2022-04-22 02:23:50|8324.1|8323.2|8324.2|8323.3|8324.2|8323.3|8324|8323.1|6
1650594240000|2022-04-22 02:24:00|8324.1|8323.2|8324.1|8323.2|8324.2|8323.3|8324.1|8323.2|9
1650594250000|2022-04-22 02:24:10|8324.2|8323.3|8324.3|8323.4|8324.3|8323.4|8324.1|8323.2|12
1650594260000|2022-04-22 02:24:20|8324.2|8323.3|8324.7|8323.8|8324.7|8323.8|8324.2|8323.3|12
1650594270000|2022-04-22 02:24:30|8324.5|8323.6|8324.4|8323.5|8324.6|8323.7|8324.4|8323.5|12
1650594280000|2022-04-22 02:24:40|8324.5|8323.6|8324.4|8323.5|8324.5|8323.6|8324.4|8323.5|12
1650594290000|2022-04-22 02:24:50|8324.5|8323.6|8324.6|8323.7|8324.6|8323.7|8324.4|8323.5|4
1650594300000|2022-04-22 02:25:00|8324.5|8323.6|8324.6|8323.7|8324.7|8323.8|8324.5|8323.6|12
1650594310000|2022-04-22 02:25:10|8324.5|8323.6|8324.5|8323.6|8324.6|8323.7|8324.4|8323.5|7
1650594320000|2022-04-22 02:25:20|8324.4|8323.5|8324.8|8323.3|8324.9|8323.7|8324.4|8323.3|12
1650594330000|2022-04-22 02:25:30|8324.7|8323.2|8324.6|8323.7|8324.7|8323.7|8324.5|8323.2|6
1650594340000|2022-04-22 02:25:40|8324.5|8323.6|8324.5|8323.6|8324.5|8323.6|8324.5|8323.6|1
1650594350000|2022-04-22 02:25:50|8324.6|8323.7|8324.5|8323.6|8324.6|8323.7|8324.4|8323.5|10
1650594360000|2022-04-22 02:26:00|8324.4|8323.5|8324.4|8323.5|8324.5|8323.6|8324.4|8323.5|3
1650594370000|2022-04-22 02:26:10|8324.5|8323.6|8324.4|8323.5|8324.6|8323.7|8324.4|8323.5|4
1650594380000|2022-04-22 02:26:20|8324.6|8323.7|8324.5|8323.6|8324.7|8323.8|8324.4|8323.5|8
1650594400000|2022-04-22 02:26:40|8324.4|8323.5|8324.4|8323.5|8324.4|8323.5|8324.4|8323.5|1
1650594410000|2022-04-22 02:26:50|8324.5|8323.6|8324.4|8323.5|8324.5|8323.6|8324.4|8323.5|6
1650594420000|2022-04-22 02:27:00|8324.5|8323.6|8324.4|8323.5|8324.5|8323.6|8324.2|8323.3|9
1650594430000|2022-04-22 02:27:10|8324.5|8323.6|8324.4|8323.5|8324.6|8323.7|8324.3|8323.4|8
1650594440000|2022-04-22 02:27:20|8324.5|8323.6|8324.5|8323.6|8324.5|8323.6|8324.4|8323.5|3
1650594450000|2022-04-22 02:27:30|8324.4|8323.5|8324.4|8323.5|8324.4|8323.5|8324.4|8323.5|1
1650594460000|2022-04-22 02:27:40|8324.3|8323.4|8324.2|8323.3|8324.3|8323.4|8324.2|8323.3|6
1650594470000|2022-04-22 02:27:50|8324.3|8323.4|8324.1|8323.2|8324.3|8323.4|8324.1|8323.2|13
1650594480000|2022-04-22 02:28:00|8324|8323.1|8324|8323.1|8324.1|8323.2|8323.8|8322.9|10
1650594490000|2022-04-22 02:28:10|8324.1|8323.2|8324.1|8323.2|8324.4|8323.2|8324|8322.9|7
1650594500000|2022-04-22 02:28:20|8324.2|8323.3|8324.2|8323.3|8324.2|8323.3|8324.1|8323.2|11
1650594510000|2022-04-22 02:28:30|8324.1|8323.2|8324.2|8323.3|8324.3|8323.4|8324.1|8323.2|10
1650594520000|2022-04-22 02:28:40|8324.1|8323.2|8324.1|8323.2|8324.1|8323.2|8324.1|8323.2|1
1650594530000|2022-04-22 02:28:50|8324.2|8323.3|8324.2|8323.3|8324.2|8323.3|8324|8323.1|9
1650594540000|2022-04-22 02:29:00|8324.3|8323.4|8324.2|8323.3|8324.3|8323.4|8324.2|8323.3|4
1650594550000|2022-04-22 02:29:10|8324.3|8323.4|8324.4|8323.5|8324.4|8323.5|8324.3|8323.4|4
1650594560000|2022-04-22 02:29:20|8324.3|8323.4|8324.1|8323.2|8324.3|8323.4|8324|8323.1|10
1650594570000|2022-04-22 02:29:30|8324.2|8323.3|8324.4|8322.9|8324.4|8323.3|8324.1|8322.9|3
1650594580000|2022-04-22 02:29:40|8324.3|8323.5|8324.3|8323.4|8324.6|8323.5|8324.2|8323.1|11
1650594590000|2022-04-22 02:29:50|8324.4|8323.5|8324.3|8323.4|8324.4|8323.5|8324.3|8323.4|2
1650594600000|2022-04-22 02:30:00|8324.4|8323.5|8324.4|8323.5|8324.5|8323.6|8324.3|8323.4|9
1650594610000|2022-04-22 02:30:10|8324.5|8323.6|8324.3|8323.4|8324.5|8323.6|8324.3|8323.4|8
1650594620000|2022-04-22 02:30:20|8324.4|8323.5|8324.4|8323.5|8324.4|8323.5|8324.3|8323.4|3
1650594640000|2022-04-22 02:30:40|8324.3|8323.4|8324.2|8323.3|8324.4|8323.5|8324.2|8323.3|8
1650594650000|2022-04-22 02:30:50|8324.3|8323.4|8324.2|8323.3|8324.3|8323.4|8324.2|8323.3|2
1650594660000|2022-04-22 02:31:00|8324.3|8323.4|8324.1|8323.2|8324.3|8323.4|8324|8323.1|7
1650594670000|2022-04-22 02:31:10|8324.2|8323.3|8324.3|8322.8|8324.4|8323.4|8324|8322.7|11
1650594680000|2022-04-22 02:31:20|8324.2|8322.7|8324.1|8323.2|8324.3|8323.2|8324|8322.7|9
1650594690000|2022-04-22 02:31:30|8324.2|8323.3|8324.1|8323.2|8324.2|8323.3|8324.1|8323.2|4
1650594700000|2022-04-22 02:31:40|8324|8323.1|8324.1|8323.2|8324.1|8323.2|8324|8323.1|10
1650594710000|2022-04-22 02:31:50|8324.2|8323.3|8324.2|8323.3|8324.2|8323.3|8324.1|8323.2|7
1650594720000|2022-04-22 02:32:00|8324.3|8323.4|8324.2|8323.3|8324.5|8323.4|8324.2|8323|4
1650594730000|2022-04-22 02:32:10|8324.3|8323.4|8324.3|8323.4|8324.3|8323.4|8324.3|8323.4|1
1650594740000|2022-04-22 02:32:20|8324.4|8323.5|8324.3|8323.4|8324.4|8323.5|8324.3|8323.4|2
1650594750000|2022-04-22 02:32:30|8324.4|8323.5|8324.4|8323.5|8324.4|8323.5|8324.3|8323.4|19
1650594760000|2022-04-22 02:32:40|8324.3|8323.4|8324.3|8323.4|8324.4|8323.5|8324.3|8323.4|15
1650594770000|2022-04-22 02:32:50|8324.4|8323.5|8324.4|8323.5|8324.4|8323.5|8324.3|8323.4|3
1650594780000|2022-04-22 02:33:00|8324.3|8323.4|8324.3|8323.4|8324.4|8323.5|8324.3|8323.4|5
1650594790000|2022-04-22 02:33:10|8324.4|8323.5|8324.4|8323.5|8324.5|8323.6|8324.4|8323.5|5
1650594800000|2022-04-22 02:33:20|8324.5|8323.6|8324.4|8323.5|8324.8|8323.6|8324.4|8323.2|8
1650594820000|2022-04-22 02:33:40|8324.3|8323.4|8324.4|8323.5|8324.4|8323.5|8324.3|8323.4|2
1650594830000|2022-04-22 02:33:50|8324.3|8323.4|8324.3|8323.4|8324.4|8323.5|8324.3|8323.4|3
1650594840000|2022-04-22 02:34:00|8324.4|8323.5|8324.3|8323.4|8324.4|8323.5|8324.2|8323.3|6
1650594850000|2022-04-22 02:34:10|8324.2|8323.3|8324.3|8323.4|8324.3|8323.4|8324.2|8323.3|4
1650594860000|2022-04-22 02:34:20|8324.4|8323.5|8324.4|8323.5|8324.4|8323.5|8324.4|8323.5|1
1650594870000|2022-04-22 02:34:30|8324.3|8323.4|8324.3|8323.4|8324.4|8323.5|8324.3|8323.4|5
1650594880000|2022-04-22 02:34:40|8324.2|8323.3|8324.3|8323.4|8324.3|8323.4|8324.2|8323.3|6
1650594890000|2022-04-22 02:34:50|8324.4|8323.5|8324.4|8323.5|8324.4|8323.5|8324.3|8323.4|5
1650594900000|2022-04-22 02:35:00|8324.3|8323.4|8324.2|8323.3|8324.4|8323.5|8324.2|8323.3|5
1650594910000|2022-04-22 02:35:10|8324.3|8323.4|8324.3|8323.4|8324.3|8323.4|8324.2|8323.3|3
1650594920000|2022-04-22 02:35:20|8324.2|8323.3|8324.2|8323.3|8324.2|8323.3|8324.2|8323.3|1
1650594930000|2022-04-22 02:35:30|8324.3|8323.4|8324.2|8323.3|8324.3|8323.4|8324.1|8323.2|4
1650594940000|2022-04-22 02:35:40|8324.1|8323.2|8324.1|8323.2|8324.2|8323.3|8324.1|8323.2|3
1650594960000|2022-04-22 02:36:00|8324|8323.1|8324.1|8323.2|8324.1|8323.2|8324|8323.1|4
1650594970000|2022-04-22 02:36:10|8324|8323.1|8324.1|8323.2|8324.1|8323.2|8324|8323.1|4
1650594980000|2022-04-22 02:36:20|8324.2|8323.3|8324.1|8323.2|8324.2|8323.3|8324.1|8323.2|2
1650594990000|2022-04-22 02:36:30|8324|8323.1|8324|8323.1|8324.3|8323.2|8324|8322.8|9
1650595000000|2022-04-22 02:36:40|8324.1|8323.2|8323.9|8323|8324.1|8323.2|8323.9|8323|6
1650595010000|2022-04-22 02:36:50|8324|8323.1|8323.7|8322.8|8324|8323.1|8323.5|8322.4|13
1650595020000|2022-04-22 02:37:00|8323.6|8322.7|8323.4|8322.5|8323.6|8322.7|8323.4|8322.5|7
1650595030000|2022-04-22 02:37:10|8323.6|8322.7|8323.4|8322.5|8323.6|8322.7|8323.4|8322.5|5
1650595040000|2022-04-22 02:37:20|8323.3|8322.4|8323.3|8322.4|8323.7|8322.5|8323.2|8322.2|5
1650595050000|2022-04-22 02:37:30|8323.2|8322.3|8323.2|8322.3|8323.3|8322.4|8323.1|8322.2|13
1650595060000|2022-04-22 02:37:40|8323.3|8322.4|8323.7|8322.8|8323.7|8322.8|8323.3|8322.4|17
1650595070000|2022-04-22 02:37:50|8323.8|8322.9|8323.6|8322.7|8323.8|8322.9|8323.6|8322.7|13
1650595080000|2022-04-22 02:38:00|8323.7|8322.8|8323.7|8322.8|8323.7|8322.8|8323.6|8322.7|9
1650595090000|2022-04-22 02:38:10|8323.6|8322.7|8323.7|8322.8|8323.8|8322.9|8323.6|8322.7|8
1650595110000|2022-04-22 02:38:30|8323.8|8322.9|8323.7|8322.8|8323.9|8323|8323.6|8322.7|13
1650595120000|2022-04-22 02:38:40|8323.8|8322.9|8323.7|8322.8|8323.8|8322.9|8323.7|8322.8|2
1650595130000|2022-04-22 02:38:50|8323.8|8322.9|8323.8|8322.9|8323.8|8322.9|8323.7|8322.8|3
1650595140000|2022-04-22 02:39:00|8323.7|8322.8|8323.7|8322.8|8323.8|8322.9|8323.7|8322.8|5
1650595150000|2022-04-22 02:39:10|8323.8|8322.9|8323.7|8322.8|8323.9|8323|8323.7|8322.8|7
1650595160000|2022-04-22 02:39:20|8323.8|8322.9|8323.8|8322.9|8323.9|8323|8323.6|8322.7|19
1650595170000|2022-04-22 02:39:30|8323.9|8323|8323.8|8322.9|8323.9|8323|8323.8|8322.9|4
1650595180000|2022-04-22 02:39:40|8323.9|8323|8323.8|8322.9|8323.9|8323|8323.8|8322.9|8
1650595200000|2022-04-22 02:40:00|8323.9|8323|8323.9|8323|8323.9|8323|8323.8|8322.9|5
1650595210000|2022-04-22 02:40:10|8323.8|8322.9|8323.9|8323|8323.9|8323|8323.8|8322.9|6
1650595220000|2022-04-22 02:40:20|8324|8323.1|8324.3|8323.4|8324.3|8323.4|8323.9|8323|7
1650595230000|2022-04-22 02:40:30|8324.4|8323.5|8324.3|8323.4|8324.4|8323.5|8324.3|8323.4|4
1650595240000|2022-04-22 02:40:40|8324|8323.1|8324.1|8323.2|8324.4|8323.3|8324|8322.8|20
1650595250000|2022-04-22 02:40:50|8324|8323.1|8324.1|8323.2|8324.3|8323.4|8324|8323.1|11
1650595260000|2022-04-22 02:41:00|8324.2|8323.3|8324.4|8323.5|8324.4|8323.5|8324.2|8323.3|7
1650595270000|2022-04-22 02:41:10|8324.3|8323.4|8324.3|8323.4|8324.4|8323.5|8324.2|8323.3|12
1650595280000|2022-04-22 02:41:20|8324.4|8323.5|8324.3|8323.4|8324.4|8323.5|8324.3|8323.4|8
1650595290000|2022-04-22 02:41:30|8324.4|8323.5|8324.3|8323.4|8324.4|8323.5|8324.2|8323.3|10
1650595300000|2022-04-22 02:41:40|8324.2|8323.3|8324.4|8323.5|8324.4|8323.5|8324.2|8323.3|3
1650595310000|2022-04-22 02:41:50|8324.3|8323.4|8324.3|8323.4|8324.3|8323.4|8324.3|8323.4|1
1650595320000|2022-04-22 02:42:00|8324.4|8323.5|8324.3|8323.4|8324.7|8323.5|8324.3|8323.1|7
1650595330000|2022-04-22 02:42:10|8324.4|8323.5|8324.6|8323.1|8324.7|8323.5|8324.4|8323.1|10
1650595340000|2022-04-22 02:42:20|8324.2|8323.3|8324.1|8322.6|8324.2|8323.3|8323.9|8322.6|16
1650595350000|2022-04-22 02:42:30|8323.8|8322.9|8323.5|8322.6|8323.9|8323|8323.5|8322.6|17
1650595360000|2022-04-22 02:42:40|8323.4|8322.5|8323.1|8322.2|8323.4|8322.5|8323.1|8322.2|9
1650595370000|2022-04-22 02:42:50|8323.2|8322.3|8323|8322.1|8323.2|8322.3|8322.9|8322|13
1650595380000|2022-04-22 02:43:00|8323.1|8322.2|8323.3|8322.4|8323.3|8322.4|8323.1|8322.2|9
1650595390000|2022-04-22 02:43:10|8323.6|8322.1|8323.6|8322.1|8323.6|8322.4|8323.3|8322.1|3
1650595400000|2022-04-22 02:43:20|8323.3|8322.4|8323.5|8322.6|8323.6|8322.7|8323.3|8322.4|6
1650595410000|2022-04-22 02:43:30|8323.3|8322.4|8323.3|8322.4|8323.7|8322.5|8323.1|8322|11
1650595420000|2022-04-22 02:43:40|8323.4|8322.5|8323.5|8322.6|8323.5|8322.6|8323.4|8322.5|6
1650595430000|2022-04-22 02:43:50|8323.4|8322.5|8323.4|8322.5|8323.5|8322.6|8323.4|8322.5|5
1650595440000|2022-04-22 02:44:00|8323.3|8322.4|8323.1|8322.2|8323.4|8322.4|8323.1|8321.9|5
1650595450000|2022-04-22 02:44:10|8323.2|8322.3|8323.1|8322.2|8323.4|8322.4|8323|8321.9|8
1650595470000|2022-04-22 02:44:30|8323.2|8322.3|8323.2|8322.3|8323.2|8322.3|8323.1|8322.2|7
1650595480000|2022-04-22 02:44:40|8323.1|8322.2|8323.1|8322.2|8323.2|8322.3|8323.1|8322.2|5
1650595490000|2022-04-22 02:44:50|8323.2|8322.3|8323.2|8322.3|8323.2|8322.3|8323.1|8322.2|5
1650595500000|2022-04-22 02:45:00|8323.3|8322.4|8323.2|8322.3|8323.3|8322.4|8323.1|8322.2|4
1650595510000|2022-04-22 02:45:10|8323.1|8322.2|8323.1|8322.2|8323.2|8322.3|8323|8322.1|15
1650595520000|2022-04-22 02:45:20|8323.2|8322.3|8323.2|8322.3|8323.3|8322.4|8323.2|8322.3|5
1650595530000|2022-04-22 02:45:30|8323.1|8322.2|8323.1|8322.2|8323.2|8322.3|8323.1|8322.2|7
1650595540000|2022-04-22 02:45:40|8323|8322.1|8323|8322.1|8323.1|8322.2|8322.9|8322|7
1650595550000|2022-04-22 02:45:50|8323.1|8322.2|8323|8322.1|8323.1|8322.2|8323|8322.1|6
1650595560000|2022-04-22 02:46:00|8322.9|8322|8322.9|8322|8323|8322.1|8322.9|8322|3
1650595570000|2022-04-22 02:46:10|8323|8322.1|8322.7|8321.8|8323|8322.1|8322.6|8321.4|14
1650595580000|2022-04-22 02:46:20|8322.6|8321.7|8322.3|8321.4|8322.7|8321.8|8322.3|8321.4|17
1650595590000|2022-04-22 02:46:30|8322.4|8321.5|8322.3|8321.4|8322.4|8321.5|8322.3|8321.4|4
1650595600000|2022-04-22 02:46:40|8322.4|8321.5|8322.3|8321.4|8322.4|8321.5|8322.3|8321.4|4
1650595610000|2022-04-22 02:46:50|8322.4|8321.5|8322.4|8321.5|8322.4|8321.5|8322.3|8321.4|3
1650595620000|2022-04-22 02:47:00|8322.3|8321.4|8322.4|8321.5|8322.4|8321.5|8322.3|8321.4|2
1650595630000|2022-04-22 02:47:10|8322.3|8321.4|8322.3|8321.4|8322.4|8321.5|8322.3|8321.4|5
1650595640000|2022-04-22 02:47:20|8322.4|8321.5|8322.5|8321.6|8322.6|8321.7|8322.3|8321.4|7
1650595650000|2022-04-22 02:47:30|8322.4|8321.5|8322.4|8321.5|8322.5|8321.6|8322.4|8321.5|7
1650595660000|2022-04-22 02:47:40|8322.5|8321.6|8322.5|8321.6|8322.5|8321.6|8322.3|8321.4|11
1650595670000|2022-04-22 02:47:50|8322.4|8321.5|8322.4|8321.5|8322.4|8321.5|8322.3|8321.4|9
1650595680000|2022-04-22 02:48:00|8322.3|8321.4|8322.2|8321.3|8322.4|8321.5|8322.2|8321.3|8
1650595690000|2022-04-22 02:48:10|8322.3|8321.4|8322.3|8321.4|8322.3|8321.4|8322.3|8321.4|1
1650595700000|2022-04-22 02:48:20|8322.2|8321.3|8322.4|8321.5|8322.4|8321.5|8322.2|8321.3|7
1650595710000|2022-04-22 02:48:30|8322.5|8321.6|8322.6|8321.7|8322.6|8321.7|8322.4|8321.5|4
1650595720000|2022-04-22 02:48:40|8322.5|8321.6|8322.5|8321.6|8322.6|8321.7|8322.4|8321.5|9
1650595730000|2022-04-22 02:48:50|8322.4|8321.5|8322.7|8321.2|8322.8|8321.6|8322.4|8321.2|10
1650595740000|2022-04-22 02:49:00|8322.8|8321.3|8322.6|8321.7|8322.9|8321.8|8322.5|8321.2|13
1650595750000|2022-04-22 02:49:10|8322.5|8321.6|8322.3|8321.4|8322.9|8321.6|8322.3|8321.2|10
1650595760000|2022-04-22 02:49:20|8322.4|8321.5|8322.7|8321.8|8322.8|8321.9|8322.4|8321.5|12
1650595770000|2022-04-22 02:49:30|8322.8|8321.9|8323.4|8321.9|8323.5|8322.3|8322.8|8321.9|15
1650595780000|2022-04-22 02:49:40|8323.5|8322|8323.3|8322.4|8323.5|8322.4|8323.1|8322|11
1650595790000|2022-04-22 02:49:50|8323.2|8322.3|8323.2|8322.3|8323.3|8322.4|8323.2|8322.3|3
1650595800000|2022-04-22 02:50:00|8323.5|8322|8323.3|8322.4|8323.5|8322.4|8323.1|8322|14
1650595810000|2022-04-22 02:50:10|8323.2|8322.3|8323.4|8322.5|8323.4|8322.5|8323.2|8322.3|11
1650595820000|2022-04-22 02:50:20|8323.3|8322.4|8323.5|8322.6|8323.5|8322.6|8323.3|8322.4|9
1650595830000|2022-04-22 02:50:30|8323.4|8322.5|8323.7|8322.8|8323.8|8322.9|8323.4|8322.5|12
1650595840000|2022-04-22 02:50:40|8323.6|8322.7|8323.7|8322.8|8323.8|8322.9|8323.6|8322.7|8
1650595850000|2022-04-22 02:50:50|8324|8322.5|8324|8323.1|8324.1|8323.1|8323.8|8322.5|6
1650595860000|2022-04-22 02:51:00|8323.9|8323|8324.4|8322.9|8324.4|8323.4|8323.9|8322.9|11
1650595870000|2022-04-22 02:51:10|8324.2|8323.3|8324.2|8323.3|8324.3|8323.4|8324.2|8323.3|7
1650595880000|2022-04-22 02:51:20|8324.1|8323.2|8324.1|8323.2|8324.6|8323.4|8324.1|8322.9|18
1650595890000|2022-04-22 02:51:30|8324.2|8323.3|8324.6|8323.1|8324.6|8323.4|8324.1|8323.1|8
1650595900000|2022-04-22 02:51:40|8324.2|8323.3|8324.3|8323.4|8324.4|8323.5|8324.2|8323.3|14
1650595910000|2022-04-22 02:51:50|8324.4|8323.5|8324.6|8323.7|8324.7|8323.8|8324.4|8323.5|11
1650595920000|2022-04-22 02:52:00|8324.5|8323.6|8324.3|8323.4|8324.7|8323.6|8324.2|8323|15
1650595930000|2022-04-22 02:52:10|8324.6|8323.1|8324.8|8323.3|8324.8|8323.5|8324.2|8323.1|14
1650595940000|2022-04-22 02:52:20|8324.7|8323.2|8324.3|8323.4|8324.9|8323.5|8324.3|8323.2|9
1650595950000|2022-04-22 02:52:30|8324.4|8323.5|8324.5|8323.6|8324.6|8323.7|8324.4|8323.5|6
1650595960000|2022-04-22 02:52:40|8324.6|8323.7|8324.6|8323.7|8324.7|8323.8|8324.5|8323.6|5
1650595970000|2022-04-22 02:52:50|8324.5|8323.6|8324.6|8323.7|8324.7|8323.8|8324.5|8323.6|10
1650595980000|2022-04-22 02:53:00|8324.5|8323.6|8324.2|8323.3|8324.6|8323.7|8324.1|8323|18
1650595990000|2022-04-22 02:53:10|8324.1|8323.2|8324.3|8323.4|8324.5|8323.5|8324.1|8323|9
1650596000000|2022-04-22 02:53:20|8324.2|8323.3|8324.5|8323.6|8324.6|8323.7|8324.2|8323.3|11
1650596010000|2022-04-22 02:53:30|8324.6|8323.7|8324.7|8323.8|8324.7|8323.8|8324.5|8323.6|8
1650596020000|2022-04-22 02:53:40|8324.8|8323.9|8325.3|8324.4|8325.4|8324.5|8324.8|8323.6|13
1650596030000|2022-04-22 02:53:50|8325.2|8324.3|8325.5|8324.6|8325.6|8324.6|8325.1|8324.1|11
1650596040000|2022-04-22 02:54:00|8325.4|8324.5|8325.7|8324.8|8325.7|8324.8|8325.4|8324.5|14
1650596050000|2022-04-22 02:54:10|8325.6|8324.7|8325.7|8324.8|8326|8324.8|8325.6|8324.4|19
1650596060000|2022-04-22 02:54:20|8325.6|8324.7|8325.6|8324.7|8325.6|8324.7|8325.6|8324.7|1
1650596070000|2022-04-22 02:54:30|8325.7|8324.8|8325.7|8324.8|8325.8|8324.9|8325.6|8324.7|5
1650596080000|2022-04-22 02:54:40|8325.8|8324.9|8325.8|8324.9|8326|8325.1|8325.7|8324.8|14
1650596090000|2022-04-22 02:54:50|8325.7|8324.8|8325.9|8325|8325.9|8325|8325.6|8324.7|9
1650596100000|2022-04-22 02:55:00|8325.8|8324.9|8326.5|8325|8326.5|8325.4|8325.8|8324.9|14
1650596110000|2022-04-22 02:55:10|8326.6|8325.1|8325.8|8324.9|8326.6|8325.4|8325.7|8324.7|13
1650596120000|2022-04-22 02:55:20|8325.7|8324.8|8325.7|8324.8|8326|8324.9|8325.7|8324.5|6
1650596130000|2022-04-22 02:55:30|8325.8|8324.9|8325.7|8324.8|8325.8|8324.9|8325.7|8324.8|8
1650596140000|2022-04-22 02:55:40|8325.8|8324.9|8325.8|8324.9|8325.8|8324.9|8325.7|8324.8|3
1650596150000|2022-04-22 02:55:50|8325.7|8324.8|8325.9|8325|8326|8325.1|8325.7|8324.8|7
1650596160000|2022-04-22 02:56:00|8325.8|8324.9|8325.9|8325|8326|8325.1|8325.8|8324.9|12
1650596170000|2022-04-22 02:56:10|8326|8325.1|8325.9|8325|8326|8325.1|8325.9|8325|4
1650596180000|2022-04-22 02:56:20|8325.8|8324.9|8325.7|8324.8|8325.8|8324.9|8325.6|8324.7|8
1650596190000|2022-04-22 02:56:30|8325.8|8324.9|8325.6|8324.7|8325.9|8324.9|8325.4|8324.4|11
1650596200000|2022-04-22 02:56:40|8325.5|8324.6|8325.8|8324.3|8325.9|8324.7|8325.4|8324.2|10
1650596210000|2022-04-22 02:56:50|8325.7|8324.2|8325.6|8324.7|8325.9|8324.8|8325.4|8324.2|11
1650596220000|2022-04-22 02:57:00|8325.7|8324.8|8325.8|8324.9|8325.9|8325|8325.7|8324.8|9
1650596230000|2022-04-22 02:57:10|8325.7|8324.8|8325.7|8324.8|8325.8|8324.9|8325.7|8324.8|7
1650596240000|2022-04-22 02:57:20|8325.8|8324.9|8325.5|8324.6|8325.8|8324.9|8325.5|8324.6|10
1650596250000|2022-04-22 02:57:30|8325.7|8324.8|8325.6|8324.7|8325.7|8324.8|8325.6|8324.7|8
1650596260000|2022-04-22 02:57:40|8325.7|8324.8|8325.6|8324.7|8325.7|8324.8|8325.6|8324.7|6
1650596270000|2022-04-22 02:57:50|8325.7|8324.8|8325.4|8324.5|8325.9|8325|8325.3|8324.4|19
1650596280000|2022-04-22 02:58:00|8325.5|8324.6|8325.5|8324.6|8325.6|8324.7|8325.5|8324.6|3
1650596290000|2022-04-22 02:58:10|8325.6|8324.7|8325.6|8324.7|8325.7|8324.8|8325.5|8324.6|5
1650596300000|2022-04-22 02:58:20|8325.7|8324.8|8325.6|8324.7|8325.7|8324.8|8325.5|8324.6|8
1650596310000|2022-04-22 02:58:30|8325.5|8324.6|8325.5|8324.6|8325.6|8324.7|8325.5|8324.6|9
1650596320000|2022-04-22 02:58:40|8325.6|8324.7|8325.4|8324.5|8325.6|8324.7|8325.4|8324.5|7
1650596330000|2022-04-22 02:58:50|8325.5|8324.6|8325.4|8324.5|8325.5|8324.6|8325.3|8324.4|6
1650596340000|2022-04-22 02:59:00|8325.3|8324.4|8325.5|8324.6|8325.7|8324.8|8325.3|8324.4|17
1650596350000|2022-04-22 02:59:10|8325.4|8324.5|8325.4|8324.5|8325.5|8324.6|8325.4|8324.5|9
1650596360000|2022-04-22 02:59:20|8325.5|8324.6|8325.5|8324.6|8325.6|8324.7|8325.4|8324.5|5
1650596370000|2022-04-22 02:59:30|8325.6|8324.7|8325.6|8324.7|8325.7|8324.7|8325.4|8324.2|8
1650596380000|2022-04-22 02:59:40|8325.5|8324.6|8325.5|8324.6|8325.6|8324.7|8325.4|8324.5|19
1650596390000|2022-04-22 02:59:50|8325.3|8324.4|8325.5|8324.6|8325.7|8324.8|8325.3|8324.4|18
1650596400000|2022-04-22 03:00:00|8325.6|8324.7|8324.9|8324|8325.6|8324.7|8324.6|8323.7|20
1650596410000|2022-04-22 03:00:10|8325|8324.1|8325.1|8323.6|8325.2|8324.1|8324.7|8323.6|16
1650596420000|2022-04-22 03:00:20|8325.2|8323.7|8325.3|8324.4|8325.3|8324.4|8324.9|8323.7|8
1650596430000|2022-04-22 03:00:30|8325.2|8324.3|8325.6|8324.7|8325.7|8324.8|8325.2|8324.1|16
1650596440000|2022-04-22 03:00:40|8325.7|8324.8|8325.4|8324.5|8325.8|8324.9|8325.1|8324.2|18
1650596450000|2022-04-22 03:00:50|8325.3|8324.4|8325.4|8324.5|8325.5|8324.6|8325.3|8324.4|14
1650596460000|2022-04-22 03:01:00|8325.3|8324.4|8325.8|8324.9|8325.9|8325|8325.3|8324.4|18
1650596470000|2022-04-22 03:01:10|8325.9|8325|8326.2|8325.3|8326.2|8325.3|8325.9|8325|11
1650596480000|2022-04-22 03:01:20|8326.3|8325.4|8326.6|8325.1|8326.6|8325.6|8326|8324.9|13
1650596490000|2022-04-22 03:01:30|8326.5|8325|8326.2|8325.3|8326.7|8325.4|8326.1|8324.9|21
1650596500000|2022-04-22 03:01:40|8326.3|8325.4|8326.2|8325.3|8326.6|8325.7|8326.2|8325.3|9
1650596510000|2022-04-22 03:01:50|8326.3|8325.4|8326.3|8325.4|8326.3|8325.4|8326.2|8325.3|7
1650596520000|2022-04-22 03:02:00|8326.2|8325.3|8326.1|8325.2|8326.3|8325.4|8326.1|8325.2|4
1650596530000|2022-04-22 03:02:10|8326|8325.1|8326.2|8325.3|8326.5|8325.4|8326|8324.9|5
1650596540000|2022-04-22 03:02:20|8326.1|8325.2|8326.3|8325.4|8326.3|8325.4|8326.1|8325.2|13
1650596550000|2022-04-22 03:02:30|8326.2|8325.3|8326.1|8325.2|8326.3|8325.4|8326.1|8325.2|8
1650596560000|2022-04-22 03:02:40|8326.2|8325.3|8326.1|8325.2|8326.3|8325.4|8326.1|8325.2|6
1650596570000|2022-04-22 03:02:50|8326.2|8325.3|8326.2|8325.3|8326.3|8325.4|8326.1|8325.2|11
1650596580000|2022-04-22 03:03:00|8326.3|8325.4|8326.5|8325|8326.6|8325.5|8326.2|8325|17
1650596590000|2022-04-22 03:03:10|8326.6|8325.1|8325.9|8325|8326.7|8325.3|8325.8|8324.8|14
1650596600000|2022-04-22 03:03:20|8326|8325.1|8325.8|8324.9|8326|8325.1|8325.7|8324.8|19
1650596610000|2022-04-22 03:03:30|8325.6|8324.7|8325.4|8324.5|8325.8|8324.9|8325.3|8324.4|19
1650596620000|2022-04-22 03:03:40|8325.6|8324.7|8325.3|8324.4|8325.7|8324.7|8324.9|8323.8|31
1650596630000|2022-04-22 03:03:50|8325.4|8324.5|8324.9|8324|8325.4|8324.5|8324.8|8323.9|31
1650596640000|2022-04-22 03:04:00|8325|8324.1|8324.9|8324|8325.1|8324.2|8324.7|8323.8|25
1650596650000|2022-04-22 03:04:10|8324.8|8323.9|8324.7|8323.8|8325.1|8324.2|8324.7|8323.8|21
1650596660000|2022-04-22 03:04:20|8324.9|8324|8324.1|8323.2|8324.9|8324|8324|8323.1|21
1650596670000|2022-04-22 03:04:30|8324.3|8322.8|8323.8|8322.9|8324.3|8323.1|8323.3|8322.1|24
1650596680000|2022-04-22 03:04:40|8324.3|8323.4|8325|8324.1|8325.5|8324.6|8324.2|8323.1|35
1650596690000|2022-04-22 03:04:50|8324.9|8324|8325.5|8324.6|8326.1|8325|8324.9|8324|28
1650596700000|2022-04-22 03:05:00|8325.9|8324.4|8325.8|8324.3|8325.9|8324.7|8325.2|8324|33
1650596710000|2022-04-22 03:05:10|8325.9|8324.4|8325.4|8324.5|8325.9|8324.7|8325.4|8324.3|19
1650596720000|2022-04-22 03:05:20|8325.5|8324.6|8325.3|8324.4|8326.1|8324.9|8325.2|8324.2|22
1650596730000|2022-04-22 03:05:30|8325.4|8324.5|8325.2|8324.3|8325.4|8324.5|8325.2|8324.3|11
1650596740000|2022-04-22 03:05:40|8325.3|8324.4|8325.2|8324.3|8325.3|8324.4|8325.2|8324.3|14
1650596750000|2022-04-22 03:05:50|8325.5|8324|8325.3|8324.4|8325.5|8324.4|8325.2|8323.9|7
1650596760000|2022-04-22 03:06:00|8325.2|8324.3|8325.3|8324.4|8325.4|8324.5|8325.2|8324.3|3
1650596770000|2022-04-22 03:06:10|8325.4|8324.5|8325.2|8324.3|8325.4|8324.5|8325|8324.1|13
1650596780000|2022-04-22 03:06:20|8325.1|8324.2|8325.1|8324.2|8325.6|8324.3|8325|8324|19
1650596790000|2022-04-22 03:06:30|8325.2|8324.3|8325.4|8324.5|8325.4|8324.5|8325.1|8324.2|11
1650596800000|2022-04-22 03:06:40|8325.3|8324.4|8325.3|8324.4|8325.7|8324.7|8325.3|8324.1|15
1650596810000|2022-04-22 03:06:50|8325.4|8324.5|8325.2|8324.3|8325.4|8324.5|8325.2|8324.3|15
1650596820000|2022-04-22 03:07:00|8325.3|8324.4|8325.2|8324.3|8325.5|8324.6|8325.2|8324.3|8
1650596830000|2022-04-22 03:07:10|8325.1|8324.2|8325.2|8324.3|8325.3|8324.4|8325.1|8324.2|16
1650596840000|2022-04-22 03:07:20|8325.3|8324.4|8325.3|8324.4|8325.3|8324.4|8325.1|8324.2|10
1650596850000|2022-04-22 03:07:30|8325.4|8324.5|8324.9|8324|8325.4|8324.5|8324.9|8324|9
1650596860000|2022-04-22 03:07:40|8324.8|8323.9|8324.5|8323.6|8325.1|8323.9|8324.5|8323.5|15
1650596870000|2022-04-22 03:07:50|8324.6|8323.7|8324.9|8323.4|8325.1|8323.8|8324.6|8323.4|9
1650596880000|2022-04-22 03:08:00|8324.8|8323.3|8324.9|8323.4|8324.9|8323.4|8324.8|8323.3|6
1650596890000|2022-04-22 03:08:10|8325|8323.5|8324.6|8323.7|8325|8324|8324.6|8323.4|14
1650596900000|2022-04-22 03:08:20|8324.5|8323.6|8324.8|8323.3|8324.8|8323.6|8324.3|8323.2|8
1650596910000|2022-04-22 03:08:30|8324.9|8323.4|8324.7|8323.8|8324.9|8323.8|8324.6|8323.3|10
1650596920000|2022-04-22 03:08:40|8325|8323.5|8324.8|8323.9|8325.2|8323.9|8324.7|8323.5|12
1650596930000|2022-04-22 03:08:50|8324.7|8323.8|8324.9|8324|8325.2|8324|8324.7|8323.6|11
1650596940000|2022-04-22 03:09:00|8324.8|8323.9|8324.7|8323.8|8324.8|8323.9|8324.7|8323.8|12
1650596950000|2022-04-22 03:09:10|8324.8|8323.9|8324.8|8323.9|8325.1|8324|8324.6|8323.6|14
1650596960000|2022-04-22 03:09:20|8324.9|8324|8324.8|8323.9|8324.9|8324|8324.8|8323.9|4
1650596970000|2022-04-22 03:09:30|8324.9|8324|8325|8324.1|8325.1|8324.2|8324.8|8323.9|11
1650596980000|2022-04-22 03:09:40|8325.1|8324.2|8324.8|8323.9|8325.1|8324.2|8324.7|8323.8|8
1650596990000|2022-04-22 03:09:50|8324.7|8323.8|8324.7|8323.8|8324.8|8323.9|8324.6|8323.7|13
1650597000000|2022-04-22 03:10:00|8324.6|8323.7|8324.4|8323.5|8324.8|8323.7|8324.4|8323.2|10
1650597010000|2022-04-22 03:10:10|8324.3|8323.4|8324.4|8323.5|8324.4|8323.5|8324.3|8323.4|2
1650597020000|2022-04-22 03:10:20|8324.5|8323.6|8324.5|8323.6|8324.5|8323.6|8324.5|8323.6|1
1650597030000|2022-04-22 03:10:30|8324.4|8323.5|8324.6|8323.1|8324.6|8323.6|8324.3|8323.1|11
1650597040000|2022-04-22 03:10:40|8324.7|8323.2|8323.9|8323|8324.7|8323.4|8323.8|8322.9|10
1650597050000|2022-04-22 03:10:50|8324|8323.1|8324.1|8323.2|8324.2|8323.3|8323.9|8323|8
1650597060000|2022-04-22 03:11:00|8324|8323.1|8324.1|8323.2|8324.1|8323.2|8324|8323.1|6
1650597070000|2022-04-22 03:11:10|8324.4|8323.5|8324.6|8323.7|8324.6|8323.7|8324.4|8323.5|9
1650597080000|2022-04-22 03:11:20|8324.5|8323.6|8324.5|8323.6|8324.5|8323.6|8324.4|8323.5|5
1650597090000|2022-04-22 03:11:30|8324.6|8323.7|8324.6|8323.7|8324.6|8323.7|8324.5|8323.6|5
1650597100000|2022-04-22 03:11:40|8324.5|8323.6|8324.6|8323.7|8324.6|8323.7|8324.5|8323.6|4
1650597110000|2022-04-22 03:11:50|8324.5|8323.6|8324.5|8323.6|8324.6|8323.7|8324.4|8323.5|7
1650597120000|2022-04-22 03:12:00|8324.6|8323.7|8324.9|8324|8325.1|8324.2|8324.5|8323.6|16
1650597130000|2022-04-22 03:12:10|8324.8|8323.9|8324.9|8324|8325|8324.1|8324.8|8323.9|4
1650597140000|2022-04-22 03:12:20|8325|8324.1|8324.9|8324|8325|8324.1|8324.8|8323.9|17
1650597150000|2022-04-22 03:12:30|8324.8|8323.9|8324.8|8323.9|8324.9|8324|8324.8|8323.9|5
1650597160000|2022-04-22 03:12:40|8324.9|8324|8324.9|8324|8324.9|8324|8324.8|8323.9|3
1650597170000|2022-04-22 03:12:50|8324.8|8323.9|8324.9|8324|8324.9|8324|8324.8|8323.9|4
1650597180000|2022-04-22 03:13:00|8324.8|8323.9|8324.8|8323.9|8324.9|8324|8324.8|8323.9|3
1650597190000|2022-04-22 03:13:10|8324.9|8324|8324.8|8323.9|8324.9|8324|8324.8|8323.9|2
1650597220000|2022-04-22 03:13:40|8324.7|8323.8|8324.8|8323.9|8324.8|8323.9|8324.7|8323.8|6
1650597230000|2022-04-22 03:13:50|8324.7|8323.8|8324.8|8323.9|8324.8|8323.9|8324.7|8323.8|6
1650597240000|2022-04-22 03:14:00|8324.7|8323.8|8324.9|8324|8324.9|8324|8324.7|8323.8|5
1650597260000|2022-04-22 03:14:20|8324.8|8323.9|8325|8324.1|8325|8324.1|8324.8|8323.9|3
1650597270000|2022-04-22 03:14:30|8325.1|8324.2|8325.1|8324.2|8325.1|8324.2|8324.9|8324|5
1650597280000|2022-04-22 03:14:40|8325|8324.1|8325.3|8324.4|8325.3|8324.4|8325|8324.1|4
1650597290000|2022-04-22 03:14:50|8325.2|8324.3|8325.1|8324.2|8325.3|8324.4|8325.1|8324.2|4
1650597300000|2022-04-22 03:15:00|8325.2|8324.3|8325|8324.1|8325.2|8324.3|8324.9|8324|9
1650597310000|2022-04-22 03:15:10|8324.9|8324|8324.8|8323.9|8324.9|8324|8324.7|8323.8|10
1650597340000|2022-04-22 03:15:40|8324.9|8324|8324.8|8323.9|8324.9|8324|8324.8|8323.9|4
1650597350000|2022-04-22 03:15:50|8324.9|8324|8324.7|8323.8|8324.9|8324|8324.7|8323.8|7
1650597360000|2022-04-22 03:16:00|8324.8|8323.9|8324.4|8323.5|8324.8|8323.9|8324.4|8323.5|9
1650597370000|2022-04-22 03:16:10|8324.3|8323.4|8324.4|8323.5|8324.5|8323.6|8324.3|8323.4|10
1650597380000|2022-04-22 03:16:20|8324.5|8323.6|8324.6|8323.7|8324.6|8323.7|8324.4|8323.5|6
1650597390000|2022-04-22 03:16:30|8324.5|8323.6|8324.5|8323.6|8324.5|8323.6|8324.5|8323.6|1
1650597400000|2022-04-22 03:16:40|8324.4|8323.5|8324.6|8323.7|8324.6|8323.7|8324.4|8323.5|9
1650597410000|2022-04-22 03:16:50|8324.5|8323.6|8324.4|8323.5|8324.5|8323.6|8324.3|8323.4|6
1650597420000|2022-04-22 03:17:00|8324.5|8323.6|8324.5|8323.6|8324.6|8323.7|8324.4|8323.5|6
1650597430000|2022-04-22 03:17:10|8324.4|8323.5|8324.5|8323.6|8324.5|8323.6|8324.4|8323.5|4
1650597440000|2022-04-22 03:17:20|8324.4|8323.5|8324.4|8323.5|8324.5|8323.6|8324.4|8323.5|5
1650597450000|2022-04-22 03:17:30|8324.5|8323.6|8324.6|8323.7|8324.6|8323.7|8324.4|8323.5|8
1650597460000|2022-04-22 03:17:40|8324.7|8323.8|8324.3|8323.4|8324.7|8323.8|8324.3|8323.4|12
1650597470000|2022-04-22 03:17:50|8324.4|8323.5|8324.3|8323.4|8324.4|8323.5|8324.3|8323.4|4
1650597480000|2022-04-22 03:18:00|8324.2|8323.3|8324.3|8323.4|8324.3|8323.4|8324.2|8323.3|2
1650597490000|2022-04-22 03:18:10|8324.2|8323.3|8324.3|8323.4|8324.3|8323.4|8324.2|8323.3|2
1650597500000|2022-04-22 03:18:20|8324.2|8323.3|8324.2|8323.3|8324.3|8323.4|8324.2|8323.3|3
1650597510000|2022-04-22 03:18:30|8324.1|8323.2|8324.3|8323.4|8324.3|8323.4|8324.1|8323.2|5
1650597520000|2022-04-22 03:18:40|8324.2|8323.3|8323.8|8322.9|8324.3|8323.4|8323.8|8322.9|12
1650597530000|2022-04-22 03:18:50|8323.7|8322.8|8323.9|8323|8323.9|8323|8323.7|8322.8|11
1650597540000|2022-04-22 03:19:00|8324|8323.1|8324|8323.1|8324.3|8323.1|8323.9|8322.8|11
1650597550000|2022-04-22 03:19:10|8324.1|8323.2|8323.9|8323|8324.1|8323.2|8323.9|8323|5
1650597560000|2022-04-22 03:19:20|8324|8323.1|8324.7|8323.8|8324.8|8323.9|8324|8323.1|19
1650597570000|2022-04-22 03:19:30|8324.6|8323.7|8325|8324.1|8325|8324.1|8324.5|8323.6|26
1650597580000|2022-04-22 03:19:40|8324.9|8324|8324.9|8324|8325.1|8324.2|8324.9|8324|15
1650597590000|2022-04-22 03:19:50|8325.2|8324.3|8325.7|8324.8|8325.8|8324.9|8325.2|8324.3|17
1650597600000|2022-04-22 03:20:00|8325.6|8324.7|8325.5|8324.6|8325.6|8324.7|8325.5|8324.6|6
1650597610000|2022-04-22 03:20:10|8325.6|8324.7|8325.4|8324.5|8325.6|8324.7|8325.4|8324.5|10
1650597620000|2022-04-22 03:20:20|8325.5|8324.6|8325.7|8324.8|8325.7|8324.8|8325.3|8324.4|14
1650597630000|2022-04-22 03:20:30|8326.1|8324.6|8325.5|8324.6|8326.1|8324.8|8325.4|8324.5|10
1650597640000|2022-04-22 03:20:40|8325.6|8324.7|8325.5|8324.6|8325.6|8324.7|8325.5|8324.6|6
1650597650000|2022-04-22 03:20:50|8325.6|8324.7|8325.6|8324.7|8325.6|8324.7|8325.6|8324.7|1
1650597660000|2022-04-22 03:21:00|8325.8|8324.9|8325.9|8325|8326|8325.1|8325.8|8324.9|16
1650597670000|2022-04-22 03:21:10|8325.8|8324.9|8325.8|8324.9|8325.9|8325|8325.8|8324.9|7
1650597680000|2022-04-22 03:21:20|8325.9|8325|8325.5|8324.6|8325.9|8325|8325.5|8324.4|12
1650597690000|2022-04-22 03:21:30|8325.6|8324.7|8325.7|8324.8|8326|8324.9|8325.6|8324.4|13
1650597700000|2022-04-22 03:21:40|8325.6|8324.7|8325.7|8324.8|8325.7|8324.8|8325.6|8324.7|2
1650597710000|2022-04-22 03:21:50|8325.6|8324.7|8325.6|8324.7|8325.7|8324.8|8325.5|8324.6|7
1650597720000|2022-04-22 03:22:00|8325.5|8324.6|8325.6|8324.7|8325.6|8324.7|8325.5|8324.6|2
1650597730000|2022-04-22 03:22:10|8325.7|8324.8|8325.8|8324.9|8325.8|8324.9|8325.7|8324.8|2
1650597740000|2022-04-22 03:22:20|8325.7|8324.8|8325.9|8325|8325.9|8325|8325.7|8324.8|9
1650597750000|2022-04-22 03:22:30|8325.8|8324.9|8326|8325.1|8326|8325.1|8325.8|8324.9|5
1650597760000|2022-04-22 03:22:40|8325.9|8325|8325.7|8324.8|8325.9|8325|8325.6|8324.7|12
1650597770000|2022-04-22 03:22:50|8325.8|8324.9|8325.8|8324.9|8325.8|8324.9|8325.7|8324.8|9
1650597780000|2022-04-22 03:23:00|8325.7|8324.8|8326|8325.1|8326|8325.1|8325.7|8324.8|12
1650597790000|2022-04-22 03:23:10|8325.9|8325|8325.7|8324.8|8325.9|8325|8325.7|8324.8|11
1650597800000|2022-04-22 03:23:20|8325.8|8324.9|8325.9|8325|8325.9|8325|8325.7|8324.8|10
1650597810000|2022-04-22 03:23:30|8325.7|8324.8|8325.6|8324.7|8325.7|8324.8|8325.5|8324.6|8
1650597820000|2022-04-22 03:23:40|8325.7|8324.8|8325.9|8325|8325.9|8325|8325.5|8324.6|13
1650597830000|2022-04-22 03:23:50|8326|8325.1|8325.7|8324.8|8326|8325.1|8325.7|8324.8|12
1650597840000|2022-04-22 03:24:00|8325.8|8324.9|8325.7|8324.8|8325.8|8324.9|8325.6|8324.7|10
1650597850000|2022-04-22 03:24:10|8325.8|8324.9|8325.7|8324.8|8325.8|8324.9|8325.5|8324.6|12
1650597860000|2022-04-22 03:24:20|8325.6|8324.7|8325.8|8324.9|8325.8|8324.9|8325.6|8324.7|9
1650597870000|2022-04-22 03:24:30|8325.7|8324.8|8325.7|8324.8|8325.7|8324.8|8325.6|8324.7|3
1650597880000|2022-04-22 03:24:40|8325.8|8324.9|8325.7|8324.8|8325.8|8324.9|8325.7|8324.8|6
1650597890000|2022-04-22 03:24:50|8325.8|8324.9|8325.9|8325|8325.9|8325|8325.7|8324.8|4
1650597900000|2022-04-22 03:25:00|8326|8325.1|8325.8|8324.9|8326|8325.1|8325.7|8324.8|9
1650597910000|2022-04-22 03:25:10|8325.7|8324.8|8325.7|8324.8|8325.8|8324.9|8325.7|8324.8|5
1650597920000|2022-04-22 03:25:20|8325.8|8324.9|8325.8|8324.9|8325.8|8324.9|8325.7|8324.8|3
1650597930000|2022-04-22 03:25:30|8325.7|8324.8|8325.8|8324.9|8325.8|8324.9|8325.6|8324.7|12
1650597940000|2022-04-22 03:25:40|8325.7|8324.8|8325.7|8324.8|8325.9|8325|8325.7|8324.8|9
1650597950000|2022-04-22 03:25:50|8325.8|8324.9|8325.7|8324.8|8325.8|8324.9|8325.7|8324.8|2
1650597960000|2022-04-22 03:26:00|8325.6|8324.7|8325.6|8324.7|8325.6|8324.7|8325.5|8324.6|5
1650597970000|2022-04-22 03:26:10|8325.5|8324.6|8325.7|8324.8|8325.9|8324.8|8325.5|8324.4|8
1650597980000|2022-04-22 03:26:20|8325.6|8324.7|8325.7|8324.8|8325.8|8324.9|8325.6|8324.7|8
1650597990000|2022-04-22 03:26:30|8325.6|8324.7|8325.1|8324.2|8325.7|8324.8|8325.1|8324.2|17
1650598000000|2022-04-22 03:26:40|8325|8324.1|8325.1|8324.2|8325.2|8324.3|8325|8324.1|18
1650598010000|2022-04-22 03:26:50|8325.2|8324.3|8325.2|8324.3|8325.3|8324.4|8325.2|8324.3|7
1650598020000|2022-04-22 03:27:00|8325.3|8324.4|8325.2|8324.3|8325.3|8324.4|8325.1|8324.2|8
1650598030000|2022-04-22 03:27:10|8325.1|8324.2|8325.2|8324.3|8325.2|8324.3|8325.1|8324.2|4
1650598040000|2022-04-22 03:27:20|8325.1|8324.2|8325.1|8324.2|8325.4|8324.5|8325|8324.1|23
1650598050000|2022-04-22 03:27:30|8325|8324.1|8324.6|8323.7|8325|8324.1|8324.6|8323.7|12
1650598060000|2022-04-22 03:27:40|8324.7|8323.8|8324.9|8324|8324.9|8324|8324.7|8323.8|7
1650598070000|2022-04-22 03:27:50|8324.8|8323.9|8324.9|8324|8324.9|8324|8324.8|8323.9|6
1650598080000|2022-04-22 03:28:00|8324.8|8323.9|8324.9|8324|8324.9|8324|8324.8|8323.9|6
1650598090000|2022-04-22 03:28:10|8325|8324.1|8325.4|8324.5|8325.5|8324.6|8325|8324.1|7
1650598100000|2022-04-22 03:28:20|8325.5|8324.6|8325.3|8324.4|8325.5|8324.6|8325.3|8324.4|11
1650598110000|2022-04-22 03:28:30|8325.4|8324.5|8325.3|8324.4|8325.4|8324.5|8325.3|8324.4|4
1650598120000|2022-04-22 03:28:40|8325.2|8324.3|8325.8|8324.9|8325.8|8324.9|8325.2|8324.3|8
1650598130000|2022-04-22 03:28:50|8325.7|8324.8|8325.8|8324.9|8325.8|8324.9|8325.7|8324.8|10
1650598140000|2022-04-22 03:29:00|8325.7|8324.8|8325.8|8324.9|8325.8|8324.9|8325.6|8324.7|5
1650598150000|2022-04-22 03:29:10|8325.7|8324.8|8325.9|8324.4|8326|8324.9|8325.6|8324.3|11
1650598160000|2022-04-22 03:29:20|8325.8|8324.3|8325.3|8324.4|8325.9|8324.7|8325.2|8324.3|19
1650598170000|2022-04-22 03:29:30|8325.2|8324.3|8325.2|8324.3|8325.4|8324.5|8325.2|8324.3|15
1650598180000|2022-04-22 03:29:40|8325.3|8324.4|8325.6|8324.1|8325.6|8324.4|8325.2|8324|10
1650598190000|2022-04-22 03:29:50|8325.7|8324.2|8325.8|8324.9|8325.8|8324.9|8325.4|8324.1|10
1650598200000|2022-04-22 03:30:00|8325.7|8324.8|8325.6|8324.7|8325.8|8324.9|8325.3|8324.4|19
1650598210000|2022-04-22 03:30:10|8325.5|8324.6|8325.4|8324.5|8325.5|8324.6|8325.3|8324.4|14
1650598220000|2022-04-22 03:30:20|8325.5|8324.6|8325.8|8324.9|8325.9|8325|8325.5|8324.6|16
1650598230000|2022-04-22 03:30:30|8325.9|8325|8325.8|8324.9|8325.9|8325|8325.7|8324.8|6
1650598240000|2022-04-22 03:30:40|8325.7|8324.8|8326|8324.5|8326|8324.8|8325.7|8324.4|5
1650598250000|2022-04-22 03:30:50|8325.7|8324.8|8325.6|8324.7|8325.7|8324.8|8325.5|8324.6|10
1650598260000|2022-04-22 03:31:00|8325.7|8324.8|8325.6|8324.7|8325.7|8324.8|8325.5|8324.6|9
1650598270000|2022-04-22 03:31:10|8325.5|8324.6|8325.6|8324.7|8325.7|8324.8|8325.5|8324.6|8
1650598290000|2022-04-22 03:31:30|8325.7|8324.8|8325.8|8324.9|8325.9|8325|8325.5|8324.6|12
1650598300000|2022-04-22 03:31:40|8325.7|8324.8|8325.8|8324.9|8325.8|8324.9|8325.7|8324.8|2
1650598310000|2022-04-22 03:31:50|8325.7|8324.8|8325.8|8324.9|8325.8|8324.9|8325.6|8324.7|8
1650598320000|2022-04-22 03:32:00|8325.7|8324.8|8325.8|8324.9|8325.9|8325|8325.7|8324.8|6
1650598330000|2022-04-22 03:32:10|8325.9|8325|8325.8|8324.9|8325.9|8325|8325.8|8324.9|2
1650598360000|2022-04-22 03:32:40|8325.7|8324.8|8326.2|8324.7|8326.3|8325.1|8325.7|8324.7|13
1650598370000|2022-04-22 03:32:50|8325.8|8324.9|8325.8|8324.9|8325.8|8324.9|8325.7|8324.8|5
1650598380000|2022-04-22 03:33:00|8325.9|8325|8326|8324.5|8326|8325|8325.6|8324.5|8
1650598390000|2022-04-22 03:33:10|8326.1|8324.6|8325.7|8324.8|8326.1|8324.8|8325.7|8324.4|8
1650598400000|2022-04-22 03:33:20|8325.6|8324.7|8325.7|8324.8|8325.7|8324.8|8325.6|8324.7|6
1650598410000|2022-04-22 03:33:30|8325.6|8324.7|8325.7|8324.8|8325.7|8324.8|8325.6|8324.7|2
1650598420000|2022-04-22 03:33:40|8325.6|8324.7|8325.7|8324.8|8325.7|8324.8|8325.6|8324.7|2
1650598430000|2022-04-22 03:33:50|8325.8|8324.9|8325.7|8324.8|8325.8|8324.9|8325.6|8324.7|4
1650598440000|2022-04-22 03:34:00|8325.6|8324.7|8325.7|8324.8|8325.7|8324.8|8325.6|8324.7|2
1650598450000|2022-04-22 03:34:10|8325.8|8324.9|8325.5|8324.6|8325.8|8324.9|8325.5|8324.6|5
1650598460000|2022-04-22 03:34:20|8325.6|8324.7|8325.7|8324.8|8325.7|8324.8|8325.5|8324.6|4
1650598470000|2022-04-22 03:34:30|8325.6|8324.7|8325.6|8324.7|8325.7|8324.8|8325.5|8324.6|7
1650598480000|2022-04-22 03:34:40|8325.7|8324.8|8325.6|8324.7|8325.7|8324.8|8325.5|8324.6|6
1650598500000|2022-04-22 03:35:00|8325.7|8324.8|8325.6|8324.7|8325.7|8324.8|8325.6|8324.7|6
1650598510000|2022-04-22 03:35:10|8325.7|8324.8|8325.6|8324.7|8325.7|8324.8|8325.6|8324.7|8
1650598520000|2022-04-22 03:35:20|8325.7|8324.8|8325.7|8324.8|8325.8|8324.9|8325.6|8324.7|7
1650598530000|2022-04-22 03:35:30|8325.6|8324.7|8325.6|8324.7|8326|8324.9|8325.5|8324.5|16
1650598540000|2022-04-22 03:35:40|8325.7|8324.8|8325.9|8325|8325.9|8325|8325.7|8324.8|13
1650598550000|2022-04-22 03:35:50|8325.8|8324.9|8325.8|8324.9|8325.9|8325|8325.8|8324.9|3
1650598560000|2022-04-22 03:36:00|8325.9|8325|8325.9|8325|8325.9|8325|8325.9|8325|1
1650598570000|2022-04-22 03:36:10|8325.8|8324.9|8325.8|8324.9|8325.9|8325|8325.8|8324.9|5
1650598580000|2022-04-22 03:36:20|8325.7|8324.8|8325.8|8324.9|8325.8|8324.9|8325.7|8324.8|2
1650598590000|2022-04-22 03:36:30|8325.7|8324.8|8325.6|8324.7|8325.7|8324.8|8325.6|8324.7|2
1650598600000|2022-04-22 03:36:40|8325.9|8324.4|8325.7|8324.8|8325.9|8324.8|8325.7|8324.3|4
1650598610000|2022-04-22 03:36:50|8325.6|8324.7|8325.7|8324.8|8325.7|8324.8|8325.6|8324.7|6
1650598620000|2022-04-22 03:37:00|8325.8|8324.9|8325.8|8324.9|8325.8|8324.9|8325.7|8324.8|3
1650598630000|2022-04-22 03:37:10|8325.7|8324.8|8325.7|8324.8|8325.8|8324.9|8325.7|8324.8|5
1650598640000|2022-04-22 03:37:20|8325.8|8324.9|8325.5|8324.6|8325.8|8324.9|8325.5|8324.6|12
1650598650000|2022-04-22 03:37:30|8325.6|8324.7|8325.4|8324.5|8325.6|8324.7|8325.4|8324.5|8
1650598660000|2022-04-22 03:37:40|8325.5|8324.6|8325.6|8324.7|8325.7|8324.8|8325.5|8324.6|6
1650598670000|2022-04-22 03:37:50|8325.7|8324.8|8325.6|8324.7|8325.7|8324.8|8325.6|8324.7|6
1650598680000|2022-04-22 03:38:00|8325.7|8324.8|8325.6|8324.7|8325.7|8324.8|8325.6|8324.7|6
1650598690000|2022-04-22 03:38:10|8325.7|8324.8|8325.7|8324.8|8325.7|8324.8|8325.6|8324.7|3
1650598710000|2022-04-22 03:38:30|8325.8|8324.9|8325.7|8324.8|8325.8|8324.9|8325.6|8324.7|4
1650598730000|2022-04-22 03:38:50|8325.6|8324.7|8325.6|8324.7|8325.6|8324.7|8325.5|8324.6|3
1650598740000|2022-04-22 03:39:00|8325.5|8324.6|8325.3|8324.4|8325.5|8324.6|8325.2|8324.3|14
1650598750000|2022-04-22 03:39:10|8325.4|8324.5|8325.2|8324.3|8325.4|8324.5|8325.2|8324.3|3
1650598760000|2022-04-22 03:39:20|8325.3|8324.4|8325.3|8324.4|8325.3|8324.4|8325.2|8324.3|5
1650598770000|2022-04-22 03:39:30|8325.2|8324.3|8325.4|8324.5|8325.4|8324.5|8325.2|8324.3|11
1650598780000|2022-04-22 03:39:40|8325.3|8324.4|8325.3|8324.4|8325.4|8324.5|8325.3|8324.4|5
1650598790000|2022-04-22 03:39:50|8325.2|8324.3|8325.3|8324.4|8325.3|8324.4|8325.2|8324.3|6
1650598800000|2022-04-22 03:40:00|8325.2|8324.3|8325.3|8324.4|8325.4|8324.5|8325.2|8324.3|12
1650598810000|2022-04-22 03:40:10|8325.2|8324.3|8325.3|8324.4|8325.3|8324.4|8325.2|8324.3|2
1650598820000|2022-04-22 03:40:20|8325.4|8324.5|8325.2|8324.3|8325.4|8324.5|8325.2|8324.3|5
1650598830000|2022-04-22 03:40:30|8325.3|8324.4|8325.3|8324.4|8325.3|8324.4|8325.2|8324.3|7
1650598840000|2022-04-22 03:40:40|8325.2|8324.3|8325.2|8324.3|8325.2|8324.3|8325.2|8324.3|1
1650598850000|2022-04-22 03:40:50|8325.3|8324.4|8325.3|8324.4|8325.4|8324.5|8325.2|8324.3|9
1650598860000|2022-04-22 03:41:00|8325.2|8324.3|8325.4|8324.5|8325.4|8324.5|8325.2|8324.3|5
1650598870000|2022-04-22 03:41:10|8325.5|8324.6|8325.3|8324.4|8325.5|8324.6|8325.3|8324.4|7
1650598880000|2022-04-22 03:41:20|8325.4|8324.5|8325.4|8324.5|8325.6|8324.7|8325.3|8324.4|11
1650598890000|2022-04-22 03:41:30|8325.3|8324.4|8325.4|8324.5|8325.4|8324.5|8325.3|8324.4|8
1650598900000|2022-04-22 03:41:40|8325.3|8324.4|8325.3|8324.4|8325.4|8324.5|8325.3|8324.4|3
1650598910000|2022-04-22 03:41:50|8325.4|8324.5|8325.3|8324.4|8325.4|8324.5|8325.3|8324.4|2
1650598920000|2022-04-22 03:42:00|8325.4|8324.5|8325.2|8324.3|8325.4|8324.5|8325.2|8324.3|11
1650598930000|2022-04-22 03:42:10|8325.3|8324.4|8325.2|8324.3|8325.3|8324.4|8325.2|8324.3|6
1650598940000|2022-04-22 03:42:20|8325.1|8324.2|8325.4|8324.5|8325.4|8324.5|8325.1|8324.2|12
1650598950000|2022-04-22 03:42:30|8325.3|8324.4|8325.5|8324.6|8325.5|8324.6|8325.2|8324.3|13
1650598960000|2022-04-22 03:42:40|8325.4|8324.5|8325.5|8324.6|8325.5|8324.6|8325.4|8324.5|6
1650598970000|2022-04-22 03:42:50|8325.6|8324.7|8325.4|8324.5|8325.6|8324.7|8325.4|8324.5|9
1650598980000|2022-04-22 03:43:00|8325.6|8324.7|8325.5|8324.6|8325.6|8324.7|8325.5|8324.6|2
1650598990000|2022-04-22 03:43:10|8325.4|8324.5|8325.5|8324.6|8325.5|8324.6|8325.4|8324.5|8
1650599000000|2022-04-22 03:43:20|8325.3|8324.4|8325.5|8324.6|8325.6|8324.7|8325.3|8324.4|12
1650599010000|2022-04-22 03:43:30|8325.6|8324.7|8325.5|8324.6|8325.6|8324.7|8325.5|8324.6|4
1650599020000|2022-04-22 03:43:40|8325.4|8324.5|8325.4|8324.5|8325.5|8324.6|8325.4|8324.5|9
1650599030000|2022-04-22 03:43:50|8325.3|8324.4|8325.4|8324.5|8325.5|8324.6|8325.3|8324.4|4
1650599040000|2022-04-22 03:44:00|8325.3|8324.4|8325.3|8324.4|8325.4|8324.5|8325.3|8324.4|5
1650599050000|2022-04-22 03:44:10|8325.2|8324.3|8325.2|8324.3|8325.2|8324.3|8325|8324.1|11
1650599060000|2022-04-22 03:44:20|8325.1|8324.2|8325.2|8324.3|8325.3|8324.4|8325.1|8324.2|14
1650599070000|2022-04-22 03:44:30|8325.3|8324.4|8325.3|8324.4|8325.3|8324.4|8325.2|8324.3|11
1650599080000|2022-04-22 03:44:40|8325.2|8324.3|8324.9|8324|8325.2|8324.3|8324.8|8323.9|10
1650599090000|2022-04-22 03:44:50|8325.1|8323.6|8324.9|8324|8325.2|8324|8324.8|8323.6|7
1650599100000|2022-04-22 03:45:00|8324.8|8323.9|8325.1|8324.2|8325.2|8324.3|8324.8|8323.9|14
1650599110000|2022-04-22 03:45:10|8325.2|8324.3|8325.3|8324.4|8325.3|8324.4|8325.2|8324.3|4
1650599120000|2022-04-22 03:45:20|8325.2|8324.3|8325.3|8324.4|8325.4|8324.5|8325.2|8324.3|4
1650599130000|2022-04-22 03:45:30|8325.4|8324.5|8325.3|8324.4|8325.4|8324.5|8325.2|8324.3|6
1650599140000|2022-04-22 03:45:40|8325.2|8324.3|8325.2|8324.3|8325.3|8324.4|8325.2|8324.3|7
1650599150000|2022-04-22 03:45:50|8325.1|8324.2|8325.4|8324.5|8325.4|8324.5|8325.1|8324.2|9
1650599160000|2022-04-22 03:46:00|8325.5|8324.6|8325.4|8324.5|8325.5|8324.6|8325.4|8324.5|6
1650599170000|2022-04-22 03:46:10|8325.5|8324.6|8325.4|8324.5|8325.5|8324.6|8325.4|8324.5|2
1650599180000|2022-04-22 03:46:20|8325.5|8324.6|8325.3|8324.4|8325.5|8324.6|8325.3|8324.4|5
1650599190000|2022-04-22 03:46:30|8325.4|8324.5|8325.3|8324.4|8325.4|8324.5|8325.3|8324.4|8
1650599200000|2022-04-22 03:46:40|8325.5|8324.6|8325.5|8324.6|8325.5|8324.6|8325.4|8324.5|5
1650599210000|2022-04-22 03:46:50|8325.6|8324.7|8325.6|8324.7|8325.6|8324.7|8325.5|8324.6|3
1650599220000|2022-04-22 03:47:00|8325.5|8324.6|8325.5|8324.6|8325.6|8324.7|8325.4|8324.5|4
1650599230000|2022-04-22 03:47:10|8325.6|8324.7|8325.6|8324.7|8325.6|8324.7|8325.6|8324.7|1
1650599240000|2022-04-22 03:47:20|8325.5|8324.6|8325.5|8324.6|8325.6|8324.7|8325.4|8324.5|12
1650599250000|2022-04-22 03:47:30|8325.4|8324.5|8325.6|8324.7|8325.6|8324.7|8325.4|8324.5|17
1650599260000|2022-04-22 03:47:40|8325.5|8324.6|8325.5|8324.6|8325.5|8324.6|8325.4|8324.5|5
1650599270000|2022-04-22 03:47:50|8325.4|8324.5|8325.5|8324.6|8325.5|8324.6|8325.3|8324.4|8
1650599280000|2022-04-22 03:48:00|8325.6|8324.7|8325.5|8324.6|8325.6|8324.7|8325.4|8324.5|8
1650599290000|2022-04-22 03:48:10|8325.8|8324.9|8326|8325.1|8326.1|8325.1|8325.8|8324.5|9
1650599300000|2022-04-22 03:48:20|8325.9|8325|8326|8325.1|8326.2|8325.1|8325.9|8324.7|6
1650599310000|2022-04-22 03:48:30|8326.1|8325.2|8326.1|8325.2|8326.1|8325.2|8325.9|8325|9
1650599320000|2022-04-22 03:48:40|8326|8325.1|8326|8325.1|8326.1|8325.2|8326|8325.1|5
1650599330000|2022-04-22 03:48:50|8325.9|8325|8326|8325.1|8326.5|8325.2|8325.9|8324.8|9
1650599340000|2022-04-22 03:49:00|8326.1|8325.2|8326.2|8324.7|8326.3|8325.2|8325.8|8324.7|11
1650599350000|2022-04-22 03:49:10|8326|8325.1|8325.9|8325|8326|8325.1|8325.9|8325|8
1650599360000|2022-04-22 03:49:20|8326|8325.1|8326|8325.1|8326.1|8325.1|8325.7|8324.6|18
1650599370000|2022-04-22 03:49:30|8326.1|8325.2|8326|8325.1|8326.2|8325.3|8325.9|8325|14
1650599380000|2022-04-22 03:49:40|8326.1|8325.2|8326|8325.1|8326.2|8325.3|8326|8325.1|10
1650599390000|2022-04-22 03:49:50|8326.1|8325.2|8326.2|8325.3|8326.2|8325.3|8326|8325.1|4
1650599400000|2022-04-22 03:50:00|8326.3|8325.4|8326.3|8325.4|8326.3|8325.4|8326.2|8325.3|5
1650599410000|2022-04-22 03:50:10|8326.4|8325.5|8326.3|8325.4|8326.4|8325.5|8326.3|8325.4|2
1650599420000|2022-04-22 03:50:20|8326.4|8325.5|8326.2|8325.3|8326.4|8325.5|8326.2|8325.3|19
1650599430000|2022-04-22 03:50:30|8326.1|8325.2|8326.2|8325.3|8326.3|8325.4|8326.1|8325.2|10
1650599440000|2022-04-22 03:50:40|8326.3|8325.4|8326.3|8325.4|8326.3|8325.4|8326.2|8325.3|3
1650599450000|2022-04-22 03:50:50|8326.4|8325.5|8326.4|8325.5|8326.4|8325.5|8326.4|8325.5|1
1650599460000|2022-04-22 03:51:00|8326.3|8325.4|8326.3|8325.4|8326.3|8325.4|8326.2|8325.3|3
1650599470000|2022-04-22 03:51:10|8326.2|8325.3|8326.2|8325.3|8326.3|8325.4|8326.2|8325.3|5
1650599480000|2022-04-22 03:51:20|8326.3|8325.4|8326.2|8325.3|8326.3|8325.4|8326.2|8325.3|4
1650599490000|2022-04-22 03:51:30|8326.3|8325.4|8326.3|8325.4|8326.3|8325.4|8326.2|8325.3|3
1650599500000|2022-04-22 03:51:40|8326.4|8325.5|8326.4|8325.5|8326.4|8325.5|8326.4|8325.5|1
1650599510000|2022-04-22 03:51:50|8326.5|8325.6|8326.1|8325.2|8326.5|8325.6|8326.1|8325.2|9
1650599520000|2022-04-22 03:52:00|8326|8325.1|8326.1|8325.2|8326.2|8325.3|8326|8325.1|4
1650599530000|2022-04-22 03:52:10|8326.2|8325.3|8326.2|8325.3|8326.2|8325.3|8326.1|8325.2|3
1650599540000|2022-04-22 03:52:20|8326.3|8325.4|8326.3|8325.4|8326.3|8325.4|8326.2|8325.3|3
1650599550000|2022-04-22 03:52:30|8326.2|8325.3|8326.4|8325.5|8326.4|8325.5|8326.2|8325.3|13
1650599560000|2022-04-22 03:52:40|8326.3|8325.4|8326.7|8325.8|8326.8|8325.9|8326.3|8325.4|12
1650599570000|2022-04-22 03:52:50|8326.8|8325.9|8326.7|8325.8|8327.1|8325.9|8326.6|8325.4|12
1650599580000|2022-04-22 03:53:00|8326.8|8325.9|8326.6|8325.7|8326.8|8325.9|8326.4|8325.5|11
1650599590000|2022-04-22 03:53:10|8326.7|8325.8|8326.3|8325.4|8326.7|8325.8|8326.2|8325.3|13
1650599600000|2022-04-22 03:53:20|8326.2|8325.3|8326.6|8325.1|8326.6|8325.4|8326.1|8324.9|9
1650599610000|2022-04-22 03:53:30|8326.5|8325|8326.6|8325.1|8326.6|8325.1|8326.5|8325|4
1650599620000|2022-04-22 03:53:40|8326.5|8325|8326.5|8325|8326.6|8325.1|8326.5|8325|3
1650599630000|2022-04-22 03:53:50|8326.6|8325.1|8326.6|8325.1|8326.6|8325.1|8326.5|8325|7
1650599640000|2022-04-22 03:54:00|8326.3|8325.4|8326.3|8325.4|8326.3|8325.4|8326.2|8325.3|5
1650599650000|2022-04-22 03:54:10|8326.2|8325.3|8326.3|8325.4|8326.4|8325.5|8326.2|8325.3|4
1650599660000|2022-04-22 03:54:20|8326.4|8325.5|8326.2|8325.3|8326.4|8325.5|8326.2|8325.3|5
1650599670000|2022-04-22 03:54:30|8326.3|8325.4|8326.3|8325.4|8326.3|8325.4|8326.2|8325.3|3
1650599680000|2022-04-22 03:54:40|8326.2|8325.3|8325.4|8324.5|8326.2|8325.3|8325.4|8324.5|7
1650599690000|2022-04-22 03:54:50|8325.5|8324.6|8325.4|8324.5|8325.8|8324.6|8325.3|8324.2|11
1650599700000|2022-04-22 03:55:00|8325.3|8324.4|8325.7|8324.8|8325.8|8324.9|8325.3|8324.4|9
1650599710000|2022-04-22 03:55:10|8325.8|8324.9|8325.8|8324.9|8325.8|8324.9|8325.7|8324.8|7
1650599720000|2022-04-22 03:55:20|8325.9|8325|8325.8|8324.9|8325.9|8325|8325.7|8324.8|11
1650599730000|2022-04-22 03:55:30|8325.9|8325|8325.8|8324.9|8326|8325.1|8325.8|8324.9|10
1650599740000|2022-04-22 03:55:40|8325.9|8325|8325.8|8324.9|8326|8325.1|8325.8|8324.9|4
1650599750000|2022-04-22 03:55:50|8325.9|8325|8326|8325.1|8326.1|8325.2|8325.9|8325|4
1650599760000|2022-04-22 03:56:00|8326.1|8325.2|8326.3|8325.4|8326.6|8325.4|8325.9|8325|13
1650599770000|2022-04-22 03:56:10|8326.2|8325.3|8326.2|8325.3|8326.2|8325.3|8326.2|8325.3|1
1650599780000|2022-04-22 03:56:20|8326.3|8325.4|8325.8|8324.9|8326.3|8325.4|8325.8|8324.9|10
1650599790000|2022-04-22 03:56:30|8325.7|8324.8|8326.4|8325.5|8326.6|8325.5|8325.6|8324.7|18
1650599800000|2022-04-22 03:56:40|8326.3|8325.4|8326.4|8325.5|8326.4|8325.5|8326.3|8325.4|2
1650599810000|2022-04-22 03:56:50|8326.5|8325.6|8326.4|8325.5|8326.5|8325.6|8326.4|8325.5|4
1650599820000|2022-04-22 03:57:00|8326.5|8325.6|8326.4|8325.5|8326.5|8325.6|8326.4|8325.5|10
1650599830000|2022-04-22 03:57:10|8326.5|8325.6|8326.4|8325.5|8326.7|8325.6|8326.4|8325.2|4
1650599840000|2022-04-22 03:57:20|8326.3|8325.4|8326.4|8325.5|8326.5|8325.6|8326.3|8325.4|4
1650599850000|2022-04-22 03:57:30|8326.3|8325.4|8327.1|8326.2|8327.2|8326.3|8326.3|8325.4|15
1650599860000|2022-04-22 03:57:40|8327.2|8326.3|8327.1|8326.2|8327.2|8326.3|8327.1|8326.2|6
1650599870000|2022-04-22 03:57:50|8327.2|8326.3|8327.1|8326.2|8327.2|8326.3|8327|8326.1|4
1650599880000|2022-04-22 03:58:00|8327.2|8326.3|8327|8326.1|8327.2|8326.3|8327|8326.1|3
1650599890000|2022-04-22 03:58:10|8327.1|8326.2|8327.1|8326.2|8327.3|8326.4|8327.1|8326.2|11
1650599900000|2022-04-22 03:58:20|8327.2|8326.3|8327.2|8326.3|8327.2|8326.3|8327.1|8326.2|7
1650599910000|2022-04-22 03:58:30|8327.1|8326.2|8327.1|8326.2|8327.2|8326.3|8327.1|8326.2|3
1650599920000|2022-04-22 03:58:40|8327.2|8326.3|8327.4|8326.5|8327.4|8326.5|8327.2|8326.3|3
1650599930000|2022-04-22 03:58:50|8327.3|8326.4|8327.4|8326.5|8327.5|8326.6|8327.3|8326.4|10
1650599940000|2022-04-22 03:59:00|8327.5|8326.6|8327.4|8326.5|8327.5|8326.6|8327.4|8326.5|8
1650599950000|2022-04-22 03:59:10|8327.3|8326.4|8327.4|8326.5|8327.4|8326.5|8327.3|8326.4|6
1650599960000|2022-04-22 03:59:20|8327.1|8326.2|8327.5|8326|8327.5|8326.3|8327.1|8326|4
1650599970000|2022-04-22 03:59:30|8327.4|8325.9|8327.1|8326.2|8327.4|8326.3|8327.1|8325.9|4
1650599980000|2022-04-22 03:59:40|8327.2|8326.3|8327.1|8326.2|8327.2|8326.3|8327|8326.1|8
1650599990000|2022-04-22 03:59:50|8327|8326.1|8327|8326.1|8327|8326.1|8326.9|8326|5
1650600000000|2022-04-22 04:00:00|8326.9|8326|8327.1|8326.2|8327.1|8326.2|8326.9|8326|8
1650600010000|2022-04-22 04:00:10|8327|8326.1|8327.3|8326.4|8327.3|8326.4|8327|8326.1|16
1650600020000|2022-04-22 04:00:20|8327.2|8326.3|8327.3|8326.4|8327.6|8326.4|8327.2|8326|11
1650600030000|2022-04-22 04:00:30|8327.1|8326.2|8327|8326.1|8327.2|8326.3|8327|8326.1|6
1650600040000|2022-04-22 04:00:40|8326.9|8326|8326.9|8326|8326.9|8326|8326.9|8326|1
1650600050000|2022-04-22 04:00:50|8327|8326.1|8327|8326.1|8327.1|8326.2|8327|8326.1|5
1650600060000|2022-04-22 04:01:00|8326.9|8326|8327|8326.1|8327|8326.1|8326.9|8326|4
1650600070000|2022-04-22 04:01:10|8326.9|8326|8326.9|8326|8327|8326.1|8326.9|8326|5
1650600090000|2022-04-22 04:01:30|8327|8326.1|8326.9|8326|8327|8326.1|8326.9|8326|4
1650600100000|2022-04-22 04:01:40|8326.8|8325.9|8326.8|8325.9|8326.9|8326|8326.8|8325.9|3
1650600110000|2022-04-22 04:01:50|8326.9|8326|8326.9|8326|8326.9|8326|8326.8|8325.9|3
1650600120000|2022-04-22 04:02:00|8327|8326.1|8327.1|8326.2|8327.1|8326.2|8326.9|8326|6
1650600130000|2022-04-22 04:02:10|8327.2|8326.3|8327|8326.1|8327.2|8326.3|8327|8326.1|3
1650600150000|2022-04-22 04:02:30|8327.1|8326.2|8326.9|8326|8327.1|8326.2|8326.9|8326|7
1650600160000|2022-04-22 04:02:40|8327|8326.1|8327|8326.1|8327|8326.1|8326.9|8326|5
1650600170000|2022-04-22 04:02:50|8326.9|8326|8326.9|8326|8327|8326.1|8326.9|8326|3
1650600180000|2022-04-22 04:03:00|8327.2|8326.3|8327.3|8325.8|8327.4|8326.3|8327|8325.8|5
1650600190000|2022-04-22 04:03:10|8327.4|8325.9|8327.1|8326.2|8327.4|8326.3|8327.1|8325.9|6
1650600200000|2022-04-22 04:03:20|8327.2|8326.3|8327.2|8326.3|8327.2|8326.3|8327.2|8326.3|1
1650600210000|2022-04-22 04:03:30|8327.1|8326.2|8327|8326.1|8327.1|8326.2|8327|8326.1|4
1650600220000|2022-04-22 04:03:40|8327.1|8326.2|8327.3|8326.4|8327.3|8326.4|8327|8326.1|7
1650600230000|2022-04-22 04:03:50|8327.2|8326.3|8327.2|8326.3|8327.3|8326.4|8327.1|8326.2|7
1650600240000|2022-04-22 04:04:00|8327.1|8326.2|8327.2|8326.3|8327.2|8326.3|8327.1|8326.2|2
1650600250000|2022-04-22 04:04:10|8327.1|8326.2|8327.1|8326.2|8327.1|8326.2|8327.1|8326.2|1
1650600260000|2022-04-22 04:04:20|8327.2|8326.3|8327.5|8326|8327.6|8326.3|8327.1|8326|10
1650600270000|2022-04-22 04:04:30|8327.6|8326.1|8327.5|8326|8327.6|8326.1|8327.5|8326|2
1650600280000|2022-04-22 04:04:40|8327.6|8326.1|8327.5|8326|8327.6|8326.1|8327.5|8326|4
1650600300000|2022-04-22 04:05:00|8327.6|8326.1|8327.2|8326.3|8327.6|8326.3|8327.1|8326|5
1650600310000|2022-04-22 04:05:10|8327.1|8326.2|8327.2|8326.3|8327.2|8326.3|8327.1|8326.2|4
1650600320000|2022-04-22 04:05:20|8327.1|8326.2|8327.4|8325.9|8327.4|8326.3|8327.1|8325.8|15
1650600330000|2022-04-22 04:05:30|8327.5|8326|8327.4|8325.9|8327.5|8326|8327.2|8325.7|7
1650600340000|2022-04-22 04:05:40|8327.3|8325.8|8327.4|8325.9|8327.4|8325.9|8327.3|8325.8|2
1650600350000|2022-04-22 04:05:50|8327.5|8326|8327.5|8326|8327.5|8326|8327.4|8325.9|3
1650600360000|2022-04-22 04:06:00|8327.6|8326.1|8327.8|8326.3|8327.8|8326.5|8327.2|8326|8
1650600370000|2022-04-22 04:06:10|8327.7|8326.2|8327.6|8326.7|8327.8|8326.8|8327.6|8326.1|11
1650600380000|2022-04-22 04:06:20|8327.7|8326.8|8327.9|8326.4|8328|8326.8|8327.7|8326.4|3
1650600390000|2022-04-22 04:06:30|8328|8326.5|8327.7|8326.2|8328|8326.5|8327.7|8326.2|6
1650600400000|2022-04-22 04:06:40|8327.8|8326.3|8327.8|8326.3|8327.9|8326.4|8327.8|8326.3|7
1650600410000|2022-04-22 04:06:50|8327.9|8326.4|8327.9|8326.4|8327.9|8326.4|8327.8|8326.3|7
1650600420000|2022-04-22 04:07:00|8327.8|8326.3|8327.9|8326.4|8327.9|8326.4|8327.8|8326.3|4
1650600430000|2022-04-22 04:07:10|8327.8|8326.3|8327.7|8326.8|8327.9|8326.8|8327.7|8326.3|5
1650600440000|2022-04-22 04:07:20|8328.1|8326.6|8327.8|8326.9|8328.1|8326.9|8327.8|8326.5|8
1650600450000|2022-04-22 04:07:30|8328|8327.1|8328.1|8327.2|8328.1|8327.2|8328|8327.1|6
1650600460000|2022-04-22 04:07:40|8328|8327.1|8328.1|8326.6|8328.1|8327.1|8327.7|8326.5|5
1650600470000|2022-04-22 04:07:50|8328|8326.5|8327.8|8326.9|8328.1|8326.9|8327.7|8326.5|5
1650600480000|2022-04-22 04:08:00|8327.7|8326.8|8327.6|8326.7|8327.9|8327|8327.6|8326.7|8
1650600490000|2022-04-22 04:08:10|8327.9|8326.4|8327.8|8326.3|8327.9|8326.4|8327.8|8326.3|2
1650600500000|2022-04-22 04:08:20|8327.9|8326.4|8327.5|8326.6|8327.9|8326.6|8327.5|8326.2|8
1650600510000|2022-04-22 04:08:30|8327.4|8326.5|8327.5|8326.6|8327.5|8326.6|8327.4|8326.5|2
1650600520000|2022-04-22 04:08:40|8327.6|8326.7|8327.5|8326.6|8327.6|8326.7|8327.5|8326.6|2
1650600530000|2022-04-22 04:08:50|8327.6|8326.7|8327.6|8326.7|8327.6|8326.7|8327.5|8326.6|5
1650600540000|2022-04-22 04:09:00|8327.5|8326.6|8327.4|8326.5|8327.5|8326.6|8327.4|8326.5|2
1650600550000|2022-04-22 04:09:10|8327.3|8326.4|8327.3|8326.4|8327.3|8326.4|8327.3|8326.4|1
1650600560000|2022-04-22 04:09:20|8327.4|8326.5|8327.4|8326.5|8327.5|8326.6|8327.4|8326.5|3
1650600580000|2022-04-22 04:09:40|8327.5|8326.6|8327.3|8326.4|8327.5|8326.6|8327.3|8326.4|7
1650600590000|2022-04-22 04:09:50|8327.5|8326.6|8327.4|8326.5|8327.7|8326.6|8327.3|8326.2|10
1650600600000|2022-04-22 04:10:00|8327.3|8326.4|8327.5|8326.6|8327.5|8326.6|8327.3|8326.4|3
1650600610000|2022-04-22 04:10:10|8327.6|8326.7|8327.5|8326.6|8327.6|8326.7|8327.5|8326.6|2
1650600620000|2022-04-22 04:10:20|8327.4|8326.5|8327.5|8326.6|8327.5|8326.6|8327.4|8326.5|2
1650600630000|2022-04-22 04:10:30|8327.4|8326.5|8327.5|8326.6|8327.5|8326.6|8327.4|8326.5|4
1650600640000|2022-04-22 04:10:40|8327.6|8326.7|8327.5|8326.6|8327.6|8326.7|8327.4|8326.5|6
1650600650000|2022-04-22 04:10:50|8327.6|8326.7|8327.5|8326.6|8327.6|8326.7|8327.5|8326.6|2
1650600660000|2022-04-22 04:11:00|8327.6|8326.7|8327.7|8326.8|8327.7|8326.8|8327.6|8326.7|8
1650600670000|2022-04-22 04:11:10|8327.6|8326.7|8328.1|8326.6|8328.1|8326.9|8327.6|8326.5|15
1650600680000|2022-04-22 04:11:20|8327.7|8326.8|8327.7|8326.8|8327.8|8326.9|8327.6|8326.7|11
1650600690000|2022-04-22 04:11:30|8327.6|8326.7|8327.6|8326.7|8327.7|8326.8|8327.5|8326.6|7
1650600700000|2022-04-22 04:11:40|8327.5|8326.6|8327.5|8326.6|8327.6|8326.7|8327.5|8326.6|3
1650600710000|2022-04-22 04:11:50|8327.6|8326.7|8327.5|8326.6|8327.6|8326.7|8327.4|8326.5|4
1650600720000|2022-04-22 04:12:00|8327.4|8326.5|8327.5|8326.6|8327.5|8326.6|8327.4|8326.5|2
1650600730000|2022-04-22 04:12:10|8327.4|8326.5|8327.4|8326.5|8327.4|8326.5|8327.4|8326.5|1
1650600740000|2022-04-22 04:12:20|8327.5|8326.6|8327.3|8326.4|8327.5|8326.6|8327.3|8326.4|11
1650600760000|2022-04-22 04:12:40|8327.4|8326.5|8327.4|8326.5|8327.4|8326.5|8327.3|8326.4|3
1650600770000|2022-04-22 04:12:50|8327.3|8326.4|8327.3|8326.4|8327.4|8326.5|8327.3|8326.4|5
1650600780000|2022-04-22 04:13:00|8327.4|8326.5|8327.4|8326.5|8327.4|8326.5|8327.4|8326.5|1
1650600790000|2022-04-22 04:13:10|8327.3|8326.4|8327.3|8326.4|8327.4|8326.5|8327.3|8326.4|5
1650600800000|2022-04-22 04:13:20|8327.4|8326.5|8327.5|8326.6|8327.5|8326.6|8327.4|8326.5|4
1650600810000|2022-04-22 04:13:30|8327.4|8326.5|8327.5|8326.6|8327.6|8326.7|8327.3|8326.4|10
1650600820000|2022-04-22 04:13:40|8327.6|8326.7|8327.9|8326.4|8327.9|8326.7|8327.6|8326.3|5
1650600830000|2022-04-22 04:13:50|8327.7|8326.8|8327.6|8326.7|8327.7|8326.8|8327.5|8326.6|4
1650600840000|2022-04-22 04:14:00|8327.5|8326.6|8327.5|8326.6|8327.6|8326.7|8327.5|8326.6|7
1650600850000|2022-04-22 04:14:10|8327.6|8326.7|8327.5|8326.6|8327.6|8326.7|8327.5|8326.6|6
1650600860000|2022-04-22 04:14:20|8327.6|8326.7|8327.8|8326.9|8328|8326.9|8327.5|8326.4|13
1650600870000|2022-04-22 04:14:30|8328|8326.5|8327.7|8326.8|8328.1|8326.8|8327.7|8326.5|3
1650600880000|2022-04-22 04:14:40|8327.8|8326.9|8327.7|8326.8|8327.8|8326.9|8327.7|8326.8|2
1650600890000|2022-04-22 04:14:50|8327.8|8326.9|8327.9|8327|8327.9|8327|8327.8|8326.9|10
1650600900000|2022-04-22 04:15:00|8327.8|8326.9|8327.8|8326.9|8327.8|8326.9|8327.8|8326.9|1
1650600910000|2022-04-22 04:15:10|8327.9|8327|8328.1|8326.6|8328.2|8327|8327.8|8326.6|9
1650600920000|2022-04-22 04:15:20|8328|8326.5|8327.7|8326.8|8328.1|8326.9|8327.7|8326.5|8
1650600930000|2022-04-22 04:15:30|8327.6|8326.7|8327.7|8326.8|8327.8|8326.9|8327.6|8326.7|4
1650600940000|2022-04-22 04:15:40|8327.6|8326.7|8327.5|8326.6|8327.7|8326.8|8327.3|8326.4|7
1650600950000|2022-04-22 04:15:50|8327.6|8326.7|8327.4|8326.5|8327.6|8326.7|8327.3|8326.4|7
1650600960000|2022-04-22 04:16:00|8327.5|8326.6|8327.4|8326.5|8327.5|8326.6|8327.4|8326.5|4
1650600970000|2022-04-22 04:16:10|8327.5|8326.6|8327.4|8326.5|8327.5|8326.6|8327.4|8326.5|10
1650600980000|2022-04-22 04:16:20|8327.5|8326.6|8327.6|8326.7|8327.6|8326.7|8327.4|8326.5|8
1650600990000|2022-04-22 04:16:30|8327.5|8326.6|8327.6|8326.7|8327.6|8326.7|8327.5|8326.6|6
1650601000000|2022-04-22 04:16:40|8327.7|8326.8|8327.8|8326.9|8328.2|8326.9|8327.7|8326.7|3
1650601010000|2022-04-22 04:16:50|8327.9|8327|8328|8327.1|8328.3|8327.2|8327.8|8326.6|12
1650601020000|2022-04-22 04:17:00|8327.9|8327|8327.7|8326.8|8328|8327.1|8327.7|8326.8|10
1650601030000|2022-04-22 04:17:10|8327.6|8326.7|8327.7|8326.8|8327.7|8326.8|8327.6|8326.7|6
1650601040000|2022-04-22 04:17:20|8327.6|8326.7|8327.8|8326.9|8327.8|8326.9|8327.6|8326.7|7
1650601050000|2022-04-22 04:17:30|8327.9|8327|8327.8|8326.9|8327.9|8327|8327.8|8326.9|6
1650601060000|2022-04-22 04:17:40|8327.9|8327|8328|8327.1|8328|8327.1|8327.8|8326.9|5
1650601070000|2022-04-22 04:17:50|8327.9|8327|8327.9|8327|8328.3|8327.1|8327.8|8326.7|12
1650601080000|2022-04-22 04:18:00|8327.8|8326.9|8328|8326.5|8328|8327|8327.7|8326.4|11
1650601090000|2022-04-22 04:18:10|8328.1|8326.6|8327.3|8326.4|8328.1|8326.8|8327.2|8326.3|22
1650601100000|2022-04-22 04:18:20|8327.2|8326.3|8327.1|8326.2|8327.4|8326.5|8327.1|8326.2|16
1650601110000|2022-04-22 04:18:30|8327.2|8326.3|8327.2|8326.3|8327.4|8326.5|8327.1|8326.2|17
1650601120000|2022-04-22 04:18:40|8327.3|8326.4|8327.3|8326.4|8327.4|8326.5|8327.1|8326.2|13
1650601130000|2022-04-22 04:18:50|8327.2|8326.3|8327.3|8326.4|8327.5|8326.6|8327.2|8326.3|11
1650601140000|2022-04-22 04:19:00|8327.4|8326.5|8327.5|8326.6|8327.5|8326.6|8327.4|8326.5|8
1650601150000|2022-04-22 04:19:10|8327.4|8326.5|8327.5|8326.6|8327.5|8326.6|8327.4|8326.5|12
1650601160000|2022-04-22 04:19:20|8327.4|8326.5|8327.4|8326.5|8327.4|8326.5|8327.4|8326.5|1
1650601170000|2022-04-22 04:19:30|8327.5|8326.6|8327.4|8326.5|8327.5|8326.6|8327.4|8326.5|2
1650601180000|2022-04-22 04:19:40|8327.5|8326.6|8327.5|8326.6|8327.5|8326.6|8327.4|8326.5|3
1650601190000|2022-04-22 04:19:50|8327.4|8326.5|8327.4|8326.5|8327.5|8326.6|8327.4|8326.5|5
1650601200000|2022-04-22 04:20:00|8327.5|8326.6|8327.4|8326.5|8327.5|8326.6|8327.4|8326.5|2
1650601210000|2022-04-22 04:20:10|8327.3|8326.4|8327.2|8326.3|8327.4|8326.5|8327.2|8326.3|8
1650601220000|2022-04-22 04:20:20|8327.3|8326.4|8327.3|8326.4|8327.3|8326.4|8326.9|8326|14
1650601230000|2022-04-22 04:20:30|8327.2|8326.3|8327.1|8326.2|8327.3|8326.4|8327|8326.1|15
1650601240000|2022-04-22 04:20:40|8327.2|8326.3|8326.9|8326|8327.3|8326.4|8326.9|8326|16
1650601250000|2022-04-22 04:20:50|8326.7|8325.8|8326.4|8325.5|8326.9|8325.9|8326.4|8325.4|15
1650601260000|2022-04-22 04:21:00|8326.5|8325.6|8326.5|8325.6|8326.7|8325.8|8326.3|8325.4|28
1650601270000|2022-04-22 04:21:10|8326.6|8325.7|8327.4|8326.5|8327.6|8326.5|8326.5|8325.6|32
1650601280000|2022-04-22 04:21:20|8327.3|8326.4|8327.3|8326.4|8327.8|8326.7|8327.2|8325.9|25
1650601290000|2022-04-22 04:21:30|8327.6|8326.1|8327.3|8326.4|8327.7|8326.5|8327.1|8325.9|17
1650601300000|2022-04-22 04:21:40|8327.1|8326.2|8327.5|8326|8327.5|8326.3|8326.9|8325.7|17
1650601310000|2022-04-22 04:21:50|8327.4|8325.9|8327.2|8326.3|8327.8|8326.5|8327.2|8325.9|17
1650601320000|2022-04-22 04:22:00|8327.3|8326.4|8327.1|8326.2|8327.5|8326.5|8327.1|8325.8|16
1650601330000|2022-04-22 04:22:10|8327.2|8326.3|8327.2|8326.3|8327.5|8326.4|8327.1|8325.9|15
1650601340000|2022-04-22 04:22:20|8327.3|8326.4|8327.5|8326|8327.5|8326.4|8327.2|8325.9|8
1650601350000|2022-04-22 04:22:30|8327.6|8326.1|8327.4|8326.5|8327.7|8326.5|8327.3|8326|14
1650601360000|2022-04-22 04:22:40|8327.3|8326.4|8327.8|8326.3|8327.8|8326.4|8327.3|8326|11
1650601370000|2022-04-22 04:22:50|8327.7|8326.2|8328.1|8326.6|8328.1|8326.6|8327.7|8326.2|15
1650601380000|2022-04-22 04:23:00|8327.9|8326.4|8327.8|8326.3|8328.1|8326.6|8327.5|8326|23
1650601390000|2022-04-22 04:23:10|8328|8326.5|8327.8|8326.3|8328|8326.5|8327.8|8326.3|7
1650601400000|2022-04-22 04:23:20|8327.7|8326.2|8327.7|8326.2|8327.8|8326.3|8327.5|8326|18
1650601410000|2022-04-22 04:23:30|8327.6|8326.1|8327.5|8326|8327.8|8326.3|8327.3|8325.8|23
1650601420000|2022-04-22 04:23:40|8327.4|8325.9|8327.6|8326.1|8327.7|8326.2|8327.2|8325.7|16
1650601430000|2022-04-22 04:23:50|8327.5|8326|8327.6|8326.1|8327.6|8326.4|8327.3|8325.8|20
1650601440000|2022-04-22 04:24:00|8327.5|8326|8327.7|8326.2|8327.8|8326.6|8327.4|8325.9|21
1650601450000|2022-04-22 04:24:10|8327.6|8326.1|8327.7|8326.2|8327.7|8326.2|8327.5|8326|18
1650601460000|2022-04-22 04:24:20|8327.6|8326.1|8327.7|8326.2|8327.8|8326.3|8327.6|8326.1|12
1650601470000|2022-04-22 04:24:30|8327.9|8326.4|8327.6|8326.1|8327.9|8326.4|8327.6|8326.1|14
1650601480000|2022-04-22 04:24:40|8327.5|8326|8327.4|8325.9|8327.6|8326.1|8327.2|8325.7|13
1650601490000|2022-04-22 04:24:50|8327.6|8326.1|8327.6|8326.1|8327.8|8326.3|8327.5|8326|7
1650601500000|2022-04-22 04:25:00|8327.7|8326.2|8327.7|8326.2|8327.8|8326.3|8327.5|8326|17
1650601510000|2022-04-22 04:25:10|8327.6|8326.1|8327.6|8326.1|8327.7|8326.2|8327.5|8326|9
1650601520000|2022-04-22 04:25:20|8327.5|8326|8327.6|8326.1|8327.7|8326.2|8327.5|8326|6
1650601530000|2022-04-22 04:25:30|8327.7|8326.2|8327.5|8326|8327.7|8326.2|8327.4|8325.9|17
1650601540000|2022-04-22 04:25:40|8327.6|8326.1|8327.6|8326.1|8327.6|8326.1|8327.5|8326|9
1650601550000|2022-04-22 04:25:50|8327.5|8326|8327.6|8326.1|8327.6|8326.1|8327.5|8326|2
1650601560000|2022-04-22 04:26:00|8327.5|8326|8327.2|8325.7|8327.5|8326|8327.1|8325.6|17
1650601570000|2022-04-22 04:26:10|8327.3|8325.8|8327.2|8325.7|8327.4|8325.9|8327.1|8325.6|16
1650601580000|2022-04-22 04:26:20|8327.4|8325.9|8327.1|8325.6|8327.4|8325.9|8326.9|8325.4|9
1650601590000|2022-04-22 04:26:30|8327.2|8325.7|8327.1|8325.6|8327.2|8325.7|8326.9|8325.4|9
1650601600000|2022-04-22 04:26:40|8327|8325.5|8327|8325.5|8327.1|8325.6|8327|8325.5|5
1650601610000|2022-04-22 04:26:50|8327.1|8325.6|8327.1|8325.6|8327.2|8325.7|8326.8|8325.3|18
1650601620000|2022-04-22 04:27:00|8327.2|8325.7|8326.8|8325.3|8327.2|8325.7|8326.7|8325.2|15
1650601630000|2022-04-22 04:27:10|8326.9|8325.4|8327|8325.5|8327.1|8325.6|8326.8|8325.3|18
1650601640000|2022-04-22 04:27:20|8327.1|8325.6|8326.6|8325.1|8327.3|8325.8|8326.6|8325.1|21
1650601650000|2022-04-22 04:27:30|8326.9|8325.4|8327.2|8325.7|8327.3|8325.8|8326.8|8325.3|25
1650601660000|2022-04-22 04:27:40|8327.3|8325.8|8327|8325.5|8327.4|8325.9|8327|8325.5|13
1650601670000|2022-04-22 04:27:50|8326.9|8325.4|8327.1|8325.6|8327.1|8325.6|8326.7|8325.2|11
1650601680000|2022-04-22 04:28:00|8327.2|8325.7|8327.1|8325.6|8327.2|8325.7|8326.9|8325.4|20
1650601690000|2022-04-22 04:28:10|8327|8325.5|8327.1|8325.6|8327.1|8325.6|8327|8325.5|4
1650601700000|2022-04-22 04:28:20|8327|8325.5|8327.1|8325.6|8327.1|8325.6|8327|8325.5|6
1650601710000|2022-04-22 04:28:30|8326.5|8325.4|8326.4|8325.5|8326.5|8325.6|8326.3|8325.4|11
1650601720000|2022-04-22 04:28:40|8326.3|8325.4|8326.4|8325.5|8326.4|8325.5|8326.3|8325.4|4
1650601740000|2022-04-22 04:29:00|8326.3|8325.4|8326.3|8325.4|8326.4|8325.5|8326.2|8325.3|5
1650601750000|2022-04-22 04:29:10|8326.2|8325.3|8326.1|8325.2|8326.2|8325.3|8326.1|8325.2|4
1650601760000|2022-04-22 04:29:20|8326.2|8325.3|8326.1|8325.2|8326.2|8325.3|8326|8325.1|4
1650601770000|2022-04-22 04:29:30|8326.2|8325.3|8326.1|8325.2|8326.2|8325.3|8326.1|8325.2|2
1650601780000|2022-04-22 04:29:40|8326|8325.1|8326|8325.1|8326.1|8325.2|8326|8325.1|3
1650601790000|2022-04-22 04:29:50|8326.1|8325.2|8326|8325.1|8326.1|8325.2|8325.9|8325|4
1650601800000|2022-04-22 04:30:00|8325.9|8325|8325.9|8325|8326.4|8325.2|8325.8|8324.7|16
1650601810000|2022-04-22 04:30:10|8326|8325.1|8326.3|8324.8|8326.3|8325.1|8325.8|8324.7|20
1650601820000|2022-04-22 04:30:20|8326|8325.1|8326.3|8325.4|8326.4|8325.5|8326|8325.1|13
1650601830000|2022-04-22 04:30:30|8326.2|8325.3|8326.1|8325.2|8326.4|8325.3|8326|8324.9|16
1650601840000|2022-04-22 04:30:40|8326.2|8325.3|8326.2|8325.3|8326.2|8325.3|8326|8325.1|11
1650601850000|2022-04-22 04:30:50|8326.1|8325.2|8326.2|8325.3|8326.2|8325.3|8326.1|8325.2|8
1650601860000|2022-04-22 04:31:00|8326.1|8325.2|8326.2|8325.3|8326.3|8325.4|8326.1|8325.2|10
1650601870000|2022-04-22 04:31:10|8326.1|8325.2|8326.3|8325.4|8326.4|8325.4|8326|8324.8|10
1650601880000|2022-04-22 04:31:20|8326.4|8325.5|8326.2|8325.3|8326.4|8325.5|8326.1|8325.2|11
1650601890000|2022-04-22 04:31:30|8326.1|8325.2|8326.4|8325.5|8326.5|8325.6|8326.1|8325.2|10
1650601900000|2022-04-22 04:31:40|8326.5|8325.6|8326.5|8325.6|8326.5|8325.6|8326.4|8325.5|5
1650601910000|2022-04-22 04:31:50|8326.4|8325.5|8326.3|8325.4|8326.5|8325.6|8326.3|8325.4|8
1650601920000|2022-04-22 04:32:00|8326.2|8325.3|8326.3|8325.4|8326.4|8325.5|8326.2|8325.3|5
1650601930000|2022-04-22 04:32:10|8326.4|8325.5|8326.3|8325.4|8326.4|8325.5|8326.3|8325.4|2
1650601940000|2022-04-22 04:32:20|8326.2|8325.3|8326.3|8325.4|8326.3|8325.4|8326.2|8325.3|8
1650601950000|2022-04-22 04:32:30|8326.2|8325.3|8326.3|8325.4|8326.4|8325.5|8326.1|8325.2|16
1650601960000|2022-04-22 04:32:40|8326.2|8325.3|8326.3|8325.4|8326.6|8325.5|8326.2|8325.1|4
1650601970000|2022-04-22 04:32:50|8326.2|8325.3|8325.8|8324.9|8326.3|8325.4|8325.8|8324.6|13
1650601980000|2022-04-22 04:33:00|8325.9|8325|8326.1|8325.2|8326.1|8325.2|8325.8|8324.9|9
1650601990000|2022-04-22 04:33:10|8326|8325.1|8325.8|8324.9|8326|8325.1|8325.8|8324.9|9
1650602000000|2022-04-22 04:33:20|8325.9|8325|8326.1|8325.2|8326.2|8325.2|8325.8|8324.7|9
1650602010000|2022-04-22 04:33:30|8326.2|8325.3|8326.2|8325.3|8326.2|8325.3|8326.1|8325.2|3
1650602020000|2022-04-22 04:33:40|8326.3|8325.4|8326.2|8325.3|8326.3|8325.4|8326.2|8325.3|12
1650602030000|2022-04-22 04:33:50|8326.1|8325.2|8326.3|8325.4|8326.3|8325.4|8326.1|8325.2|4
1650602040000|2022-04-22 04:34:00|8326.4|8325.5|8326.3|8325.4|8326.4|8325.5|8326.3|8325.4|2
1650602050000|2022-04-22 04:34:10|8326.4|8325.5|8326.2|8325.3|8326.4|8325.5|8326.1|8325.2|8
1650602060000|2022-04-22 04:34:20|8326.3|8325.4|8326.2|8325.3|8326.3|8325.4|8326.2|8325.3|4
1650602070000|2022-04-22 04:34:30|8326.1|8325.2|8326.2|8325.3|8326.3|8325.4|8326.1|8325.2|14
1650602080000|2022-04-22 04:34:40|8326.3|8325.4|8326.3|8325.4|8326.3|8325.4|8326.2|8325.3|5
1650602090000|2022-04-22 04:34:50|8326.2|8325.3|8326.3|8325.4|8326.3|8325.4|8326.2|8325.3|6
1650602100000|2022-04-22 04:35:00|8326.2|8325.3|8326.3|8325.4|8326.3|8325.4|8326.2|8325.3|2
1650602110000|2022-04-22 04:35:10|8326.2|8325.3|8326.2|8325.3|8326.4|8325.5|8326.1|8325.2|13
1650602120000|2022-04-22 04:35:20|8326.1|8325.2|8326.3|8325.4|8326.4|8325.4|8326.1|8324.9|10
1650602130000|2022-04-22 04:35:30|8326.4|8325.5|8326.1|8325.2|8326.4|8325.5|8326|8325.1|17
1650602140000|2022-04-22 04:35:40|8326.2|8325.3|8326.1|8325.2|8326.3|8325.4|8326.1|8325.2|4
1650602150000|2022-04-22 04:35:50|8326.2|8325.3|8326.2|8325.3|8326.3|8325.4|8326.1|8325.2|8
1650602160000|2022-04-22 04:36:00|8326.3|8325.4|8326.2|8325.3|8326.3|8325.4|8326.1|8325.2|9
1650602170000|2022-04-22 04:36:10|8326.1|8325.2|8326.2|8325.3|8326.2|8325.3|8326.1|8325.2|2
1650602180000|2022-04-22 04:36:20|8326.3|8325.4|8326.4|8325.5|8326.5|8325.6|8326.2|8325.3|10
1650602190000|2022-04-22 04:36:30|8326.5|8325.6|8326.5|8325.6|8326.7|8325.8|8326.4|8325.5|11
1650602200000|2022-04-22 04:36:40|8326.6|8325.7|8326.7|8325.8|8327|8326|8326.6|8325.3|15
1650602210000|2022-04-22 04:36:50|8326.6|8325.7|8326.6|8325.7|8326.7|8325.8|8326.6|8325.7|7
1650602220000|2022-04-22 04:37:00|8326.7|8325.8|8326.7|8325.8|8326.7|8325.8|8326.7|8325.8|1
1650602230000|2022-04-22 04:37:10|8326.8|8325.9|8326.9|8326|8326.9|8326|8326.7|8325.8|15
1650602240000|2022-04-22 04:37:20|8326.8|8325.9|8326.8|8325.9|8326.9|8326|8326.7|8325.8|9
1650602250000|2022-04-22 04:37:30|8326.7|8325.8|8326.6|8325.7|8326.8|8325.9|8326.5|8325.6|10
1650602260000|2022-04-22 04:37:40|8326.7|8325.8|8326.7|8325.8|8326.8|8325.9|8326.6|8325.7|7
1650602270000|2022-04-22 04:37:50|8326.8|8325.9|8326.8|8325.9|8326.9|8326|8326.7|8325.8|7
1650602280000|2022-04-22 04:38:00|8326.9|8326|8326.7|8325.8|8326.9|8326|8326.6|8325.7|13
1650602290000|2022-04-22 04:38:10|8326.8|8325.9|8326.7|8325.8|8326.8|8325.9|8326.5|8325.6|9
1650602300000|2022-04-22 04:38:20|8326.8|8325.9|8327.1|8326.2|8327.2|8326.3|8326.8|8325.6|12
1650602310000|2022-04-22 04:38:30|8327.2|8326.3|8327.3|8326.4|8327.3|8326.4|8327.1|8326.2|6
1650602320000|2022-04-22 04:38:40|8327.4|8326.5|8327.3|8326.4|8327.4|8326.5|8327.3|8326.4|2
1650602330000|2022-04-22 04:38:50|8327.4|8326.5|8327.4|8326.5|8327.6|8326.7|8327.4|8326.5|11
1650602340000|2022-04-22 04:39:00|8327.5|8326.6|8327.4|8326.5|8327.5|8326.6|8327.1|8326.2|10
1650602350000|2022-04-22 04:39:10|8327.3|8326.4|8327.4|8326.5|8327.7|8326.5|8327.3|8326.2|9
1650602360000|2022-04-22 04:39:20|8327.5|8326.6|8327.6|8326.7|8327.6|8326.7|8327.3|8326.4|11
1650602370000|2022-04-22 04:39:30|8327.5|8326.6|8327.9|8326.4|8327.9|8326.9|8327.5|8326.4|18
1650602380000|2022-04-22 04:39:40|8327.6|8326.7|8327.6|8326.7|8327.7|8326.8|8327.5|8326.6|5
1650602390000|2022-04-22 04:39:50|8327.7|8326.8|8327.5|8326.6|8327.7|8326.8|8327.3|8326.4|17
1650602400000|2022-04-22 04:40:00|8327.4|8326.5|8327.5|8326.6|8327.6|8326.7|8327.4|8326.5|10
1650602410000|2022-04-22 04:40:10|8327.6|8326.7|8327.5|8326.6|8327.6|8326.7|8327.5|8326.6|4
1650602420000|2022-04-22 04:40:20|8327.6|8326.7|8327.7|8326.8|8327.7|8326.8|8327.5|8326.6|4
1650602430000|2022-04-22 04:40:30|8327.8|8326.9|8327.8|8326.9|8327.9|8327|8327.8|8326.9|3
1650602440000|2022-04-22 04:40:40|8327.9|8327|8327.8|8326.9|8327.9|8327|8327.8|8326.9|4
1650602450000|2022-04-22 04:40:50|8327.7|8326.8|8327.8|8326.9|8327.8|8326.9|8327.7|8326.8|2
1650602460000|2022-04-22 04:41:00|8327.7|8326.8|8327.7|8326.8|8327.9|8327|8327.7|8326.8|9
1650602470000|2022-04-22 04:41:10|8327.6|8326.7|8327.9|8327|8327.9|8327|8327.6|8326.7|7
1650602480000|2022-04-22 04:41:20|8328.3|8327.4|8328.2|8327.3|8328.5|8327.4|8327.9|8327|18
1650602490000|2022-04-22 04:41:30|8328.3|8327.4|8328.2|8327.3|8328.3|8327.4|8328.2|8327.3|2
1650602500000|2022-04-22 04:41:40|8328.1|8327.2|8328.2|8327.3|8328.2|8327.3|8328.1|8327.2|10
1650602510000|2022-04-22 04:41:50|8328.1|8327.2|8328.2|8327.3|8328.3|8327.4|8328.1|8327.2|8
1650602520000|2022-04-22 04:42:00|8328.3|8327.4|8328.5|8327.6|8328.6|8327.7|8328.3|8327.4|8
1650602530000|2022-04-22 04:42:10|8328.6|8327.7|8328.6|8327.7|8328.6|8327.7|8328.6|8327.7|1
1650602540000|2022-04-22 04:42:20|8328.7|8327.8|8329|8327.5|8329|8327.8|8328.6|8327.5|5
1650602550000|2022-04-22 04:42:30|8328.8|8327.3|8328.2|8327.3|8328.8|8327.4|8328.1|8327.2|13
1650602560000|2022-04-22 04:42:40|8328.1|8327.2|8328.3|8326.8|8328.3|8327.2|8327.9|8326.7|7
1650602570000|2022-04-22 04:42:50|8328.4|8326.9|8328|8327.1|8328.4|8327.1|8328|8326.8|5
1650602580000|2022-04-22 04:43:00|8328.1|8327.2|8328.1|8327.2|8328.1|8327.2|8328|8327.1|3
1650602590000|2022-04-22 04:43:10|8328.2|8327.3|8328.2|8327.3|8328.2|8327.3|8328.2|8327.3|1
1650602600000|2022-04-22 04:43:20|8328.1|8327.2|8328.1|8327.2|8328.2|8327.3|8328.1|8327.2|5
1650602610000|2022-04-22 04:43:30|8328.2|8327.3|8328.5|8327|8328.5|8327.3|8328.1|8327|6
1650602620000|2022-04-22 04:43:40|8328.2|8327.3|8328.1|8327.2|8328.2|8327.3|8328.1|8327.2|4
1650602630000|2022-04-22 04:43:50|8328|8327.1|8328.1|8327.2|8328.1|8327.2|8328|8327.1|4
1650602640000|2022-04-22 04:44:00|8328|8327.1|8328.1|8327.2|8328.2|8327.3|8328|8327.1|9
1650602660000|2022-04-22 04:44:20|8328|8327.1|8328.2|8327.3|8328.5|8327.4|8328|8327|12
1650602670000|2022-04-22 04:44:30|8328.3|8327.4|8327.8|8326.9|8328.4|8327.4|8327.8|8326.8|12
1650602680000|2022-04-22 04:44:40|8327.9|8327|8327.9|8327|8327.9|8327|8327.9|8327|1
1650602690000|2022-04-22 04:44:50|8327.8|8326.9|8327.5|8326.6|8327.8|8326.9|8327.4|8326.5|10
1650602700000|2022-04-22 04:45:00|8327.6|8326.7|8327.6|8326.7|8327.7|8326.8|8327.6|8326.7|3
1650602710000|2022-04-22 04:45:10|8327.7|8326.8|8327.6|8326.7|8327.7|8326.8|8327.6|8326.7|2
1650602730000|2022-04-22 04:45:30|8327.5|8326.6|8327.8|8326.3|8327.9|8326.6|8327.4|8326.3|9
1650602740000|2022-04-22 04:45:40|8327.9|8326.4|8327.9|8326.4|8327.9|8326.4|8327.9|8326.4|1
1650602750000|2022-04-22 04:45:50|8328|8326.5|8327.2|8326.3|8328|8326.8|8327.1|8326.2|18
1650602760000|2022-04-22 04:46:00|8327.1|8326.2|8327.3|8326.4|8327.3|8326.4|8327.1|8326.2|9
1650602770000|2022-04-22 04:46:10|8327.2|8326.3|8327|8326.1|8327.6|8326.4|8327|8326.1|12
1650602780000|2022-04-22 04:46:20|8327.3|8325.8|8327|8326.1|8327.4|8326.2|8326.9|8325.8|9
1650602790000|2022-04-22 04:46:30|8326.9|8326|8327|8326.1|8327|8326.1|8326.9|8326|2
1650602800000|2022-04-22 04:46:40|8327.1|8326.2|8326.3|8325.4|8327.1|8326.2|8326.3|8325.1|21
1650602810000|2022-04-22 04:46:50|8326.4|8325.5|8326.2|8325.3|8326.4|8325.5|8326.1|8325.2|16
1650602820000|2022-04-22 04:47:00|8326.3|8325.4|8326.2|8325.3|8326.3|8325.4|8326.1|8325.2|4
1650602830000|2022-04-22 04:47:10|8326.1|8325.2|8325.4|8324.5|8326.1|8325.2|8325.4|8324.5|14
1650602840000|2022-04-22 04:47:20|8325.5|8324.6|8325.5|8324.6|8325.5|8324.6|8325.3|8324.4|15
1650602850000|2022-04-22 04:47:30|8325.6|8324.7|8325.5|8324.6|8325.6|8324.7|8325.5|8324.6|2
1650602860000|2022-04-22 04:47:40|8325.6|8324.7|8325.3|8324.4|8325.6|8324.7|8325.2|8324.1|12
1650602870000|2022-04-22 04:47:50|8325.2|8324.3|8325.4|8324.5|8325.5|8324.6|8325.2|8324.3|7
1650602880000|2022-04-22 04:48:00|8325.5|8324.6|8325.5|8324.6|8325.5|8324.6|8325.5|8324.6|1
1650602890000|2022-04-22 04:48:10|8325.4|8324.5|8325.4|8324.5|8325.4|8324.5|8325.4|8324.5|1
1650602900000|2022-04-22 04:48:20|8325.5|8324.6|8325.5|8324.6|8325.5|8324.6|8325.5|8324.6|1
1650602910000|2022-04-22 04:48:30|8325.4|8324.5|8325.5|8324.6|8325.5|8324.6|8325.4|8324.5|4
1650602920000|2022-04-22 04:48:40|8325.4|8324.5|8325.3|8324.4|8325.4|8324.5|8325.2|8324.3|7
1650602930000|2022-04-22 04:48:50|8325.4|8324.5|8325.3|8324.4|8325.4|8324.5|8325.3|8324.4|4
1650602940000|2022-04-22 04:49:00|8325.4|8324.5|8325.2|8324.3|8325.4|8324.5|8325.2|8324.3|7
1650602950000|2022-04-22 04:49:10|8325.3|8324.4|8325.2|8324.3|8325.4|8324.5|8325.1|8324.2|5
1650602960000|2022-04-22 04:49:20|8325.3|8324.4|8325.5|8324.6|8325.5|8324.6|8325.2|8324.3|5
1650602970000|2022-04-22 04:49:30|8325.4|8324.5|8325.3|8324.4|8325.5|8324.6|8325.3|8324.4|10
1650602980000|2022-04-22 04:49:40|8325.2|8324.3|8325|8324.1|8325.3|8324.4|8325|8324.1|5
1650602990000|2022-04-22 04:49:50|8325.1|8324.2|8325|8324.1|8325.2|8324.3|8325|8324.1|8
1650603000000|2022-04-22 04:50:00|8325.1|8324.2|8325.1|8324.2|8325.1|8324.2|8325.1|8324.2|1
1650603010000|2022-04-22 04:50:10|8325.2|8324.3|8325|8324.1|8325.2|8324.3|8325|8324.1|5
1650603020000|2022-04-22 04:50:20|8325.1|8324.2|8324.9|8324|8325.1|8324.2|8324.7|8323.8|10
1650603030000|2022-04-22 04:50:30|8324.8|8323.9|8324.9|8324|8324.9|8324|8324.8|8323.9|6
1650603040000|2022-04-22 04:50:40|8324.8|8323.9|8324.9|8324|8324.9|8324|8324.8|8323.9|2
1650603050000|2022-04-22 04:50:50|8325|8324.1|8324.9|8324|8325|8324.1|8324.9|8324|4
1650603060000|2022-04-22 04:51:00|8325|8324.1|8324.9|8324|8325|8324.1|8324.9|8324|8
1650603070000|2022-04-22 04:51:10|8324.8|8323.9|8325.2|8324.3|8325.2|8324.3|8324.8|8323.9|7
1650603080000|2022-04-22 04:51:20|8325.1|8324.2|8325|8324.1|8325.2|8324.3|8325|8324.1|5
1650603090000|2022-04-22 04:51:30|8325.1|8324.2|8325|8324.1|8325.1|8324.2|8325|8324.1|2
1650603100000|2022-04-22 04:51:40|8325.1|8324.2|8325|8324.1|8325.1|8324.2|8325|8324.1|4
1650603120000|2022-04-22 04:52:00|8324.9|8324|8324.9|8324|8325|8324.1|8324.9|8324|5
1650603130000|2022-04-22 04:52:10|8324.8|8323.9|8324.8|8323.9|8324.9|8324|8324.8|8323.9|3
1650603140000|2022-04-22 04:52:20|8324.9|8324|8324.8|8323.9|8324.9|8324|8324.6|8323.7|11
1650603150000|2022-04-22 04:52:30|8324.7|8323.8|8324.8|8323.9|8324.8|8323.9|8324.7|8323.8|4
1650603160000|2022-04-22 04:52:40|8324.9|8324|8324.8|8323.9|8324.9|8324|8324.8|8323.9|4
1650603170000|2022-04-22 04:52:50|8324.9|8324|8324.8|8323.9|8324.9|8324|8324.8|8323.9|12
1650603180000|2022-04-22 04:53:00|8324.9|8324|8325|8324.1|8325.1|8324.2|8324.9|8324|4
1650603190000|2022-04-22 04:53:10|8325.1|8324.2|8325.4|8324.5|8325.4|8324.5|8325.1|8324.2|5
1650603200000|2022-04-22 04:53:20|8325.3|8324.4|8325.5|8324.6|8325.8|8324.7|8325.3|8324.2|14
1650603210000|2022-04-22 04:53:30|8325.6|8324.7|8325.5|8324.6|8325.8|8324.7|8325.4|8324.3|5
1650603220000|2022-04-22 04:53:40|8325.6|8324.7|8325.9|8324.4|8326|8324.9|8325.5|8324.3|16
1650603230000|2022-04-22 04:53:50|8325.6|8324.7|8325.8|8324.3|8325.9|8324.8|8325.6|8324.3|8
1650603240000|2022-04-22 04:54:00|8325.7|8324.2|8325.7|8324.2|8325.8|8324.3|8325.7|8324.2|3
1650603250000|2022-04-22 04:54:10|8325.8|8324.3|8325.9|8324.4|8326|8324.9|8325.6|8324.3|12
1650603260000|2022-04-22 04:54:20|8325.8|8324.3|8325.8|8324.3|8325.8|8324.3|8325.8|8324.3|1
1650603270000|2022-04-22 04:54:30|8325.9|8324.4|8325.7|8324.8|8325.9|8324.8|8325.5|8324.3|16
1650603280000|2022-04-22 04:54:40|8326|8324.5|8325.9|8324.4|8326|8324.5|8325.9|8324.4|10
1650603290000|2022-04-22 04:54:50|8326|8324.5|8325.9|8324.4|8326|8324.5|8325.9|8324.4|10
1650603300000|2022-04-22 04:55:00|8325.8|8324.3|8325.9|8324.4|8325.9|8324.4|8325.8|8324.3|6
1650603310000|2022-04-22 04:55:10|8325.8|8324.3|8325.9|8324.4|8325.9|8324.4|8325.8|8324.3|6
1650603320000|2022-04-22 04:55:20|8325.8|8324.3|8325.7|8324.2|8325.8|8324.3|8325.7|8324.2|6
1650603330000|2022-04-22 04:55:30|8325.6|8324.1|8325.4|8324.5|8325.6|8324.6|8325.3|8324.1|8
1650603340000|2022-04-22 04:55:40|8325.5|8324.6|8325.7|8324.8|8325.7|8324.8|8325.5|8324.6|5
1650603350000|2022-04-22 04:55:50|8325.6|8324.7|8325.6|8324.7|8325.7|8324.8|8325.6|8324.7|9
1650603360000|2022-04-22 04:56:00|8325.7|8324.8|8325.5|8324.6|8325.7|8324.8|8325.5|8324.6|3
1650603370000|2022-04-22 04:56:10|8325.6|8324.7|8325.5|8324.6|8325.6|8324.7|8325.5|8324.6|4
1650603380000|2022-04-22 04:56:20|8325.6|8324.7|8325.6|8324.7|8325.6|8324.7|8325.5|8324.6|7
1650603390000|2022-04-22 04:56:30|8325.7|8324.8|8325.9|8324.4|8326|8324.8|8325.6|8324.4|5
1650603400000|2022-04-22 04:56:40|8326|8324.5|8325.7|8324.8|8326|8324.9|8325.6|8324.4|6
1650603410000|2022-04-22 04:56:50|8325.8|8324.9|8325.8|8324.9|8325.9|8325|8325.8|8324.9|7
1650603420000|2022-04-22 04:57:00|8325.9|8325|8325.9|8325|8326|8325.1|8325.8|8324.9|8
1650603430000|2022-04-22 04:57:10|8326|8325.1|8325.8|8324.9|8326|8325.1|8325.8|8324.9|7
1650603440000|2022-04-22 04:57:20|8325.9|8325|8326|8325.1|8326|8325.1|8325.8|8324.9|8
1650603450000|2022-04-22 04:57:30|8325.9|8325|8325.8|8324.9|8326|8325.1|8325.8|8324.9|4
1650603460000|2022-04-22 04:57:40|8325.9|8325|8325.9|8325|8326|8325.1|8325.9|8325|7
1650603470000|2022-04-22 04:57:50|8326|8325.1|8325.5|8324.6|8326|8325.1|8325.5|8324.6|7
1650603480000|2022-04-22 04:58:00|8325.4|8324.5|8325.3|8324.4|8325.5|8324.6|8325.3|8324.4|12
1650603490000|2022-04-22 04:58:10|8325.4|8324.5|8325.5|8324.6|8325.5|8324.6|8325.3|8324.4|18
1650603500000|2022-04-22 04:58:20|8325.4|8324.5|8325.6|8324.7|8325.7|8324.8|8325.4|8324.5|15
1650603510000|2022-04-22 04:58:30|8325.7|8324.8|8325.7|8324.8|8325.7|8324.8|8325.5|8324.6|13
1650603520000|2022-04-22 04:58:40|8325.8|8324.9|8325.8|8324.9|8325.8|8324.9|8325.6|8324.7|7
1650603530000|2022-04-22 04:58:50|8325.9|8325|8326.4|8324.9|8326.4|8325.3|8325.8|8324.9|15
1650603540000|2022-04-22 04:59:00|8326.3|8324.8|8326|8325.1|8326.4|8325.2|8326|8324.8|6
1650603550000|2022-04-22 04:59:10|8326.1|8325.2|8326|8325.1|8326.1|8325.2|8325.9|8325|4
1650603560000|2022-04-22 04:59:20|8325.9|8325|8326.2|8325.3|8326.3|8325.4|8325.9|8325|12
1650603570000|2022-04-22 04:59:30|8326.1|8325.2|8326.3|8325.4|8326.3|8325.4|8326.1|8325.2|7
1650603580000|2022-04-22 04:59:40|8326.2|8325.3|8326.3|8325.4|8326.3|8325.4|8326.2|8325.3|8
1650603590000|2022-04-22 04:59:50|8326.2|8325.3|8326.3|8325.4|8326.4|8325.5|8326.2|8325.3|4
1650603600000|2022-04-22 05:00:00|8326.2|8325.3|8326.7|8325.2|8326.8|8325.3|8326.2|8325|6
1650603610000|2022-04-22 05:00:10|8326.6|8325.1|8326.4|8325.5|8326.7|8325.5|8326.3|8325.1|8
1650603620000|2022-04-22 05:00:20|8326.5|8325.6|8326.3|8325.4|8326.5|8325.6|8326.3|8325.4|3
1650603630000|2022-04-22 05:00:30|8326.5|8325.6|8326.3|8325.4|8326.5|8325.6|8326.3|8325.4|5
1650603640000|2022-04-22 05:00:40|8326.5|8325.6|8326.3|8325.4|8326.5|8325.6|8326.2|8325.3|11
1650603650000|2022-04-22 05:00:50|8326.4|8325.5|8326.4|8325.5|8326.4|8325.5|8326.3|8325.4|3
1650603660000|2022-04-22 05:01:00|8326.3|8325.4|8326.3|8325.4|8326.4|8325.5|8326.3|8325.4|9
1650603670000|2022-04-22 05:01:10|8326.4|8325.5|8326.3|8325.4|8326.4|8325.5|8326.3|8325.4|4
1650603680000|2022-04-22 05:01:20|8326.2|8325.3|8326.1|8324.6|8326.2|8325.3|8325.8|8324.6|7
1650603690000|2022-04-22 05:01:30|8325.8|8324.9|8325.6|8324.7|8325.9|8325|8325.6|8324.7|7
1650603700000|2022-04-22 05:01:40|8325.5|8324.6|8325.7|8324.8|8326.1|8324.9|8325.5|8324.5|24
1650603710000|2022-04-22 05:01:50|8325.8|8324.9|8325.7|8324.8|8325.9|8325|8325.7|8324.8|8
1650603720000|2022-04-22 05:02:00|8325.8|8324.9|8326|8324.5|8326.1|8324.9|8325.7|8324.5|11
1650603730000|2022-04-22 05:02:10|8326.1|8324.6|8325.4|8324.5|8326.1|8324.7|8325.3|8324.4|9
1650603740000|2022-04-22 05:02:20|8325.5|8324.6|8325.5|8324.6|8325.6|8324.7|8325.4|8324.5|5
1650603750000|2022-04-22 05:02:30|8325.4|8324.5|8325.2|8324.3|8325.4|8324.5|8325.1|8324.2|17
1650603760000|2022-04-22 05:02:40|8325.3|8324.4|8325.3|8324.4|8325.3|8324.4|8325.2|8324.3|11
1650603770000|2022-04-22 05:02:50|8325.2|8324.3|8325.1|8324.2|8325.4|8324.5|8324.9|8324|20
1650603780000|2022-04-22 05:03:00|8325.2|8324.3|8325.2|8324.3|8325.2|8324.3|8325|8324.1|12
1650603790000|2022-04-22 05:03:10|8325.1|8324.2|8325.5|8324.6|8325.6|8324.7|8325.1|8324.2|18
1650603800000|2022-04-22 05:03:20|8325.6|8324.7|8325.5|8324.6|8325.6|8324.7|8325.4|8324.5|12
1650603810000|2022-04-22 05:03:30|8325.4|8324.5|8325.4|8324.5|8325.5|8324.6|8325.4|8324.5|3
1650603820000|2022-04-22 05:03:40|8325.3|8324.4|8325.5|8324.6|8325.5|8324.6|8325.3|8324.4|5
1650603830000|2022-04-22 05:03:50|8325.4|8324.5|8325.4|8324.5|8325.4|8324.5|8325.3|8324.4|11
1650603840000|2022-04-22 05:04:00|8325.3|8324.4|8325.2|8324.3|8325.4|8324.5|8325.2|8324.3|8
1650603850000|2022-04-22 05:04:10|8325.1|8324.2|8325.1|8324.2|8325.2|8324.3|8325|8324.1|12
1650603860000|2022-04-22 05:04:20|8325|8324.1|8324.9|8324|8325|8324.1|8324.9|8324|2
1650603870000|2022-04-22 05:04:30|8325|8324.1|8325.3|8324.4|8325.3|8324.4|8324.9|8324|16
1650603880000|2022-04-22 05:04:40|8325.2|8324.3|8326|8324.5|8326|8325|8325.2|8324.1|18
1650603890000|2022-04-22 05:04:50|8326.1|8324.6|8326.3|8325.4|8326.3|8325.4|8325.9|8324.5|22
1650603900000|2022-04-22 05:05:00|8326.2|8325.3|8326.2|8325.3|8326.3|8325.4|8326|8325.1|13
1650603910000|2022-04-22 05:05:10|8326.3|8325.4|8326.2|8325.3|8326.4|8325.5|8326.2|8325.3|10
1650603920000|2022-04-22 05:05:20|8326.1|8325.2|8325.9|8325|8326.1|8325.2|8325.8|8324.9|16
1650603930000|2022-04-22 05:05:30|8326|8325.1|8326.4|8325.5|8326.4|8325.5|8325.9|8325|7
1650603940000|2022-04-22 05:05:40|8326.3|8325.4|8326.2|8325.3|8326.5|8325.4|8326.1|8324.9|12
1650603950000|2022-04-22 05:05:50|8326.1|8325.2|8326.6|8325.7|8326.8|8325.9|8326.1|8325.2|16
1650603960000|2022-04-22 05:06:00|8326.5|8325.6|8326.3|8325.4|8326.7|8325.8|8326.1|8325.2|15
1650603970000|2022-04-22 05:06:10|8326.4|8325.5|8326.5|8325.6|8326.5|8325.6|8326.3|8325.4|6
1650603980000|2022-04-22 05:06:20|8326.4|8325.5|8326|8325.1|8326.5|8325.6|8326|8325.1|15
1650603990000|2022-04-22 05:06:30|8326.1|8325.2|8325.9|8325|8326.1|8325.2|8325.9|8325|9
1650604000000|2022-04-22 05:06:40|8325.8|8324.9|8325.8|8324.9|8325.9|8325|8325.8|8324.9|3
1650604020000|2022-04-22 05:07:00|8325.9|8325|8325.8|8324.9|8325.9|8325|8325.8|8324.9|8
1650604030000|2022-04-22 05:07:10|8325.9|8325|8325.9|8325|8325.9|8325|8325.8|8324.9|7
1650604040000|2022-04-22 05:07:20|8326|8325.1|8325.9|8325|8326|8325.1|8325.8|8324.9|14
1650604050000|2022-04-22 05:07:30|8326|8325.1|8326|8325.1|8326|8325.1|8325.9|8325|3
1650604060000|2022-04-22 05:07:40|8326.1|8325.2|8326|8325.1|8326.2|8325.3|8326|8325.1|8
1650604070000|2022-04-22 05:07:50|8326.1|8325.2|8326.1|8325.2|8326.1|8325.2|8326|8325.1|9
1650604080000|2022-04-22 05:08:00|8326|8325.1|8325.9|8325|8326|8325.1|8325.9|8325|6
1650604090000|2022-04-22 05:08:10|8325.7|8324.8|8325.6|8324.7|8325.7|8324.8|8325.6|8324.7|4
1650604100000|2022-04-22 05:08:20|8325.7|8324.8|8325.7|8324.8|8326|8324.8|8325.5|8324.3|10
1650604110000|2022-04-22 05:08:30|8325.8|8324.9|8325.6|8324.7|8325.9|8325|8325.6|8324.7|17
1650604120000|2022-04-22 05:08:40|8325.7|8324.8|8325.7|8324.8|8325.7|8324.8|8325.6|8324.7|5
1650604130000|2022-04-22 05:08:50|8325.8|8324.9|8325.7|8324.8|8326.1|8324.9|8325.7|8324.6|9
1650604140000|2022-04-22 05:09:00|8325.8|8324.9|8325.6|8324.7|8325.8|8324.9|8325.6|8324.7|5
1650604150000|2022-04-22 05:09:10|8325.5|8324.6|8325.6|8324.7|8325.9|8325|8325.5|8324.6|17
1650604160000|2022-04-22 05:09:20|8325.7|8324.8|8325.9|8325|8326.1|8325|8325.7|8324.5|13
1650604170000|2022-04-22 05:09:30|8325.8|8324.9|8325.6|8324.7|8325.8|8324.9|8325.6|8324.7|7
1650604180000|2022-04-22 05:09:40|8325.7|8324.8|8325.6|8324.7|8325.7|8324.8|8325.5|8324.6|20
1650604190000|2022-04-22 05:09:50|8325.7|8324.8|8325.7|8324.8|8325.7|8324.8|8325.7|8324.8|1
1650604200000|2022-04-22 05:10:00|8325.8|8324.9|8325.8|8324.9|8325.9|8325|8325.8|8324.9|3
1650604210000|2022-04-22 05:10:10|8325.9|8325|8326.4|8325.5|8326.5|8325.6|8325.9|8325|14
1650604220000|2022-04-22 05:10:20|8326.3|8325.4|8326.2|8325.3|8326.4|8325.5|8326.2|8325.3|10
1650604230000|2022-04-22 05:10:30|8326.3|8325.4|8326.4|8325.5|8326.4|8325.5|8326.2|8325.3|12
1650604240000|2022-04-22 05:10:40|8326.5|8325.6|8326.6|8325.7|8326.7|8325.8|8326.5|8325.6|14
1650604250000|2022-04-22 05:10:50|8326.7|8325.8|8326.7|8325.8|8326.8|8325.9|8326.5|8325.6|15
1650604260000|2022-04-22 05:11:00|8326.6|8325.7|8326.7|8325.8|8326.7|8325.8|8326.5|8325.6|6
1650604270000|2022-04-22 05:11:10|8326.6|8325.7|8326.9|8326|8326.9|8326|8326.5|8325.6|13
1650604280000|2022-04-22 05:11:20|8326.8|8325.9|8326.7|8325.8|8326.9|8326|8326.6|8325.7|13
1650604290000|2022-04-22 05:11:30|8326.6|8325.7|8326.7|8325.8|8326.8|8325.9|8326.6|8325.7|4
1650604300000|2022-04-22 05:11:40|8326.8|8325.9|8326.8|8325.9|8326.9|8326|8326.7|8325.8|9
1650604310000|2022-04-22 05:11:50|8326.9|8326|8326.9|8326|8326.9|8326|8326.8|8325.9|3
1650604320000|2022-04-22 05:12:00|8327|8326.1|8327.1|8325.6|8327.2|8326.3|8326.8|8325.6|14
1650604330000|2022-04-22 05:12:10|8327.2|8325.7|8327|8326.1|8327.3|8326.1|8326.9|8325.7|7
1650604340000|2022-04-22 05:12:20|8326.9|8326|8327|8326.1|8327|8326.1|8326.9|8326|2
1650604350000|2022-04-22 05:12:30|8326.9|8326|8327|8326.1|8327.1|8326.2|8326.9|8326|6
1650604360000|2022-04-22 05:12:40|8327.1|8326.2|8326.8|8325.9|8327.3|8326.4|8326.8|8325.9|14
1650604370000|2022-04-22 05:12:50|8326.7|8325.8|8326.6|8325.7|8326.7|8325.8|8326.5|8325.6|12
1650604380000|2022-04-22 05:13:00|8326.5|8325.6|8326.5|8325.6|8326.6|8325.7|8326.5|8325.6|5
1650604390000|2022-04-22 05:13:10|8326.6|8325.7|8326.4|8325.5|8326.6|8325.7|8326.4|8325.5|5
1650604400000|2022-04-22 05:13:20|8326.3|8325.4|8326.2|8325.3|8326.3|8325.4|8326.2|8325.3|4
1650604410000|2022-04-22 05:13:30|8326.3|8325.4|8326.3|8325.4|8326.5|8325.6|8326.2|8325.3|21
1650604420000|2022-04-22 05:13:40|8326.2|8325.3|8326.1|8325.2|8326.3|8325.4|8326.1|8325.2|20
1650604430000|2022-04-22 05:13:50|8326.2|8325.3|8326|8325.1|8326.2|8325.3|8326|8325.1|5
1650604440000|2022-04-22 05:14:00|8326.1|8325.2|8326.1|8325.2|8326.2|8325.3|8326.1|8325.2|9
1650604450000|2022-04-22 05:14:10|8326.2|8325.3|8326.2|8325.3|8326.2|8325.3|8326.1|8325.2|3
1650604460000|2022-04-22 05:14:20|8326.1|8325.2|8326.2|8325.3|8326.2|8325.3|8326.1|8325.2|2
1650604470000|2022-04-22 05:14:30|8326.1|8325.2|8326.2|8325.3|8326.3|8325.4|8326.1|8325.2|6
1650604480000|2022-04-22 05:14:40|8326.3|8325.4|8326.5|8325.6|8326.5|8325.6|8326.1|8325.2|11
1650604490000|2022-04-22 05:14:50|8326.4|8325.5|8326.5|8325.6|8326.7|8325.8|8326.4|8325.5|10
1650604500000|2022-04-22 05:15:00|8326.6|8325.7|8326.4|8325.5|8327.1|8325.7|8326.4|8325.4|9
1650604510000|2022-04-22 05:15:10|8326.3|8325.4|8326.7|8325.8|8326.8|8325.9|8326.3|8325.4|20
1650604520000|2022-04-22 05:15:20|8326.8|8325.9|8326.7|8325.8|8326.8|8325.9|8326.7|8325.8|2
1650604530000|2022-04-22 05:15:30|8326.8|8325.9|8326.5|8325.6|8326.8|8325.9|8326.4|8325.5|23
1650604540000|2022-04-22 05:15:40|8326.4|8325.5|8326.4|8325.5|8326.5|8325.6|8326.3|8325.4|12
1650604550000|2022-04-22 05:15:50|8326.7|8325.2|8326.5|8325.6|8326.8|8325.6|8326.5|8325.2|3
1650604560000|2022-04-22 05:16:00|8326.6|8325.7|8326.5|8325.6|8326.6|8325.7|8326.4|8325.5|8
1650604570000|2022-04-22 05:16:10|8326.4|8325.5|8326.4|8325.5|8326.5|8325.6|8326.4|8325.5|7
1650604580000|2022-04-22 05:16:20|8326.5|8325.6|8326.8|8325.3|8326.8|8325.7|8326.5|8325.3|4
1650604590000|2022-04-22 05:16:30|8326.6|8325.7|8326.6|8325.7|8326.8|8325.9|8326.6|8325.7|5
1650604600000|2022-04-22 05:16:40|8326.7|8325.8|8326.8|8325.9|8326.8|8325.9|8326.7|8325.8|6
1650604610000|2022-04-22 05:16:50|8326.7|8325.8|8326.6|8325.7|8326.8|8325.9|8326.5|8325.6|12
1650604620000|2022-04-22 05:17:00|8326.7|8325.8|8326.5|8325.6|8326.7|8325.8|8326.5|8325.6|9
1650604630000|2022-04-22 05:17:10|8326.6|8325.7|8326.7|8325.2|8326.7|8325.7|8326.4|8325.2|4
1650604640000|2022-04-22 05:17:20|8326.9|8325.4|8326.4|8325.5|8326.9|8325.5|8326.4|8325.2|4
1650604650000|2022-04-22 05:17:30|8326.5|8325.6|8326.7|8325.8|8326.7|8325.8|8326.5|8325.6|15
1650604660000|2022-04-22 05:17:40|8326.6|8325.7|8326.6|8325.7|8326.8|8325.9|8326.5|8325.6|15
1650604680000|2022-04-22 05:18:00|8326.7|8325.8|8326.6|8325.7|8326.7|8325.8|8326.5|8325.6|11
1650604690000|2022-04-22 05:18:10|8326.7|8325.8|8326.7|8325.8|8326.8|8325.9|8326.6|8325.7|9
1650604700000|2022-04-22 05:18:20|8326.6|8325.7|8326.6|8325.7|8326.7|8325.8|8326.6|8325.7|5
1650604710000|2022-04-22 05:18:30|8326.7|8325.8|8326.8|8325.9|8326.8|8325.9|8326.6|8325.7|7
1650604720000|2022-04-22 05:18:40|8326.7|8325.8|8326.8|8325.9|8326.8|8325.9|8326.7|8325.8|4
1650604730000|2022-04-22 05:18:50|8327.1|8325.6|8326.9|8326|8327.2|8326.1|8326.8|8325.6|11
1650604740000|2022-04-22 05:19:00|8327.1|8326.2|8327.4|8325.9|8327.6|8326.4|8327.1|8325.9|12
1650604750000|2022-04-22 05:19:10|8327.5|8326|8327.5|8326|8327.5|8326|8327.4|8325.9|5
1650604760000|2022-04-22 05:19:20|8327.6|8326.1|8327.2|8326.3|8327.6|8326.5|8327.2|8326|6
1650604770000|2022-04-22 05:19:30|8327.3|8326.4|8327.1|8326.2|8327.5|8326.4|8327.1|8325.9|10
1650604780000|2022-04-22 05:19:40|8327.2|8326.3|8327.2|8326.3|8327.2|8326.3|8327.1|8326.2|7
1650604800000|2022-04-22 05:20:00|8327.1|8326.2|8327.1|8326.2|8327.3|8326.4|8327.1|8326.2|5
1650604810000|2022-04-22 05:20:10|8327.2|8326.3|8327.1|8326.2|8327.2|8326.3|8327|8326.1|10
1650604820000|2022-04-22 05:20:20|8327.2|8326.3|8327.1|8326.2|8327.2|8326.3|8327.1|8326.2|4
1650604830000|2022-04-22 05:20:30|8327.2|8326.3|8327.1|8326.2|8327.2|8326.3|8327.1|8326.2|2
1650604840000|2022-04-22 05:20:40|8327|8326.1|8327|8326.1|8327|8326.1|8327|8326.1|1
1650604850000|2022-04-22 05:20:50|8326.9|8326|8327|8326.1|8327.1|8326.2|8326.9|8326|6
1650604860000|2022-04-22 05:21:00|8327.1|8326.2|8327.1|8326.2|8327.1|8326.2|8327.1|8326.2|1
1650604870000|2022-04-22 05:21:10|8327.2|8326.3|8327.1|8326.2|8327.2|8326.3|8327.1|8326.2|2
1650604880000|2022-04-22 05:21:20|8327.2|8326.3|8327.5|8326.6|8327.5|8326.6|8327.2|8326.3|11
1650604890000|2022-04-22 05:21:30|8327.6|8326.7|8327.2|8326.3|8327.7|8326.8|8327.2|8326.3|11
1650604910000|2022-04-22 05:21:50|8327.3|8326.4|8327.1|8326.2|8327.3|8326.4|8327.1|8326.2|9
1650604920000|2022-04-22 05:22:00|8327.2|8326.3|8327|8326.1|8327.2|8326.3|8327|8326.1|7
1650604930000|2022-04-22 05:22:10|8326.9|8326|8326.6|8325.7|8326.9|8326|8326.6|8325.7|12
1650604940000|2022-04-22 05:22:20|8326.5|8325.6|8326.6|8325.7|8326.7|8325.8|8326.5|8325.6|10
1650604950000|2022-04-22 05:22:30|8326.7|8325.8|8326.5|8325.6|8326.7|8325.8|8326.5|8325.6|9
1650604960000|2022-04-22 05:22:40|8326.6|8325.7|8326.5|8325.6|8326.6|8325.7|8326.4|8325.5|8
1650604970000|2022-04-22 05:22:50|8326.6|8325.7|8326.7|8325.8|8326.7|8325.8|8326.6|8325.7|2
1650604980000|2022-04-22 05:23:00|8326.6|8325.7|8326.8|8325.9|8326.9|8326|8326.6|8325.7|21
1650604990000|2022-04-22 05:23:10|8326.9|8326|8326.9|8326|8327|8326.1|8326.8|8325.9|9
1650605000000|2022-04-22 05:23:20|8327|8326.1|8327|8326.1|8327|8326.1|8326.9|8326|5
1650605010000|2022-04-22 05:23:30|8326.9|8326|8326.9|8326|8327.1|8326.2|8326.9|8326|11
1650605020000|2022-04-22 05:23:40|8327|8326.1|8326.8|8325.9|8327|8326.1|8326.7|8325.8|7
1650605030000|2022-04-22 05:23:50|8326.6|8325.7|8326.7|8325.8|8326.7|8325.8|8326.6|8325.7|2
1650605040000|2022-04-22 05:24:00|8326.8|8325.9|8326.5|8325.6|8326.8|8325.9|8326.5|8325.6|9
1650605050000|2022-04-22 05:24:10|8326.6|8325.7|8326.7|8325.8|8326.8|8325.9|8326.6|8325.7|7
1650605060000|2022-04-22 05:24:20|8326.6|8325.7|8326.7|8325.8|8326.8|8325.9|8326.6|8325.7|14
1650605070000|2022-04-22 05:24:30|8326.6|8325.7|8327.4|8325.9|8327.4|8326.2|8326.6|8325.7|13
1650605080000|2022-04-22 05:24:40|8327.3|8325.8|8327.1|8326.2|8327.3|8326.4|8326.9|8325.8|16
1650605090000|2022-04-22 05:24:50|8327|8326.1|8327.1|8326.2|8327.3|8326.2|8327|8325.7|11
1650605100000|2022-04-22 05:25:00|8327|8326.1|8326.6|8325.7|8327|8326.1|8326.6|8325.7|8
1650605110000|2022-04-22 05:25:10|8326.9|8325.4|8326.6|8325.1|8326.9|8325.7|8326.4|8325.1|11
1650605120000|2022-04-22 05:25:20|8326.7|8325.2|8326.5|8325.6|8326.7|8325.6|8326.3|8325.1|14
1650605130000|2022-04-22 05:25:30|8326.4|8325.5|8326.5|8325.6|8326.5|8325.6|8326.4|8325.5|10
1650605150000|2022-04-22 05:25:50|8326.6|8325.7|8326.5|8325.6|8326.8|8325.7|8326.4|8325.2|12
1650605160000|2022-04-22 05:26:00|8326.4|8325.5|8326.5|8325.6|8326.5|8325.6|8326.4|8325.5|4
1650605170000|2022-04-22 05:26:10|8326.7|8325.8|8326.6|8325.7|8327|8325.8|8326.4|8325.5|11
1650605180000|2022-04-22 05:26:20|8326.7|8325.8|8327.4|8325.9|8327.4|8326.1|8326.7|8325.7|9
1650605190000|2022-04-22 05:26:30|8327.3|8325.8|8326.9|8326|8327.3|8326.2|8326.8|8325.8|10
1650605200000|2022-04-22 05:26:40|8327|8326.1|8327|8326.1|8327.1|8326.2|8326.9|8326|4
1650605210000|2022-04-22 05:26:50|8326.9|8326|8326.9|8326|8327.2|8326|8326.8|8325.6|11
1650605220000|2022-04-22 05:27:00|8327|8326.1|8326.8|8325.9|8327|8326.1|8326.8|8325.9|5
1650605230000|2022-04-22 05:27:10|8326.7|8325.8|8326.7|8325.8|8326.8|8325.9|8326.6|8325.7|5
1650605240000|2022-04-22 05:27:20|8326.8|8325.9|8326.9|8326|8326.9|8326|8326.8|8325.9|8
1650605250000|2022-04-22 05:27:30|8326.8|8325.9|8326.7|8325.8|8326.8|8325.9|8326.6|8325.7|4
1650605260000|2022-04-22 05:27:40|8326.6|8325.7|8327|8325.5|8327|8325.8|8326.6|8325.4|5
1650605270000|2022-04-22 05:27:50|8326.8|8325.9|8327.6|8326.7|8327.6|8326.7|8326.7|8325.8|10
1650605280000|2022-04-22 05:28:00|8327.7|8326.8|8327.6|8326.7|8327.8|8326.9|8327.4|8326.5|19
1650605290000|2022-04-22 05:28:10|8327.5|8326.6|8327.5|8326.6|8327.5|8326.6|8327.5|8326.6|1
1650605300000|2022-04-22 05:28:20|8327.6|8326.7|8327.7|8326.8|8327.8|8326.9|8327.6|8326.7|20
1650605310000|2022-04-22 05:28:30|8327.6|8326.7|8327.5|8326.6|8327.8|8326.9|8327.5|8326.3|16
1650605320000|2022-04-22 05:28:40|8327.8|8326.3|8327.5|8326.6|8327.8|8326.7|8327.4|8326.3|14
1650605330000|2022-04-22 05:28:50|8327.6|8326.7|8327.7|8326.8|8327.9|8327|8327.5|8326.6|15
1650605340000|2022-04-22 05:29:00|8327.6|8326.7|8327.5|8326.6|8327.7|8326.8|8327.5|8326.6|8
1650605350000|2022-04-22 05:29:10|8327.6|8326.7|8327.5|8326.6|8327.6|8326.7|8327.4|8326.5|6
1650605360000|2022-04-22 05:29:20|8327.6|8326.7|8327.6|8326.7|8327.6|8326.7|8327.5|8326.6|9
1650605370000|2022-04-22 05:29:30|8327.5|8326.6|8327.7|8326.8|8327.7|8326.8|8327.5|8326.6|7
1650605380000|2022-04-22 05:29:40|8327.6|8326.7|8327.6|8326.7|8327.6|8326.7|8327.4|8326.5|13
1650605390000|2022-04-22 05:29:50|8327.7|8326.8|8327.5|8326.6|8327.7|8326.8|8327.4|8326.5|16
1650605400000|2022-04-22 05:30:00|8327.4|8326.5|8327.3|8326.4|8327.7|8326.8|8327.2|8326.3|23
1650605410000|2022-04-22 05:30:10|8327.4|8326.5|8327.4|8326.5|8327.8|8326.6|8327.3|8326.2|11
1650605420000|2022-04-22 05:30:20|8327.3|8326.4|8327.4|8326.5|8327.4|8326.5|8327.2|8326.3|8
1650605430000|2022-04-22 05:30:30|8327.3|8326.4|8327.2|8326.3|8327.3|8326.4|8327.2|8326.3|2
1650605440000|2022-04-22 05:30:40|8327.1|8326.2|8327|8326.1|8327.3|8326.4|8326.9|8326|12
1650605450000|2022-04-22 05:30:50|8327.1|8326.2|8327|8326.1|8327.1|8326.2|8327|8326.1|12
1650605460000|2022-04-22 05:31:00|8327.1|8326.2|8327.2|8326.3|8327.3|8326.4|8327|8326.1|9
1650605470000|2022-04-22 05:31:10|8327.3|8326.4|8326.8|8325.9|8327.3|8326.4|8326.8|8325.9|22
1650605480000|2022-04-22 05:31:20|8326.7|8325.8|8326.3|8325.4|8326.8|8325.9|8326.3|8325.4|6
1650605490000|2022-04-22 05:31:30|8326.2|8325.3|8326.7|8325.8|8327.1|8326.1|8326.2|8325.3|17
1650605500000|2022-04-22 05:31:40|8326.8|8325.9|8326.5|8325.6|8326.8|8325.9|8326.2|8325.1|14
1650605510000|2022-04-22 05:31:50|8326.4|8325.5|8326.4|8325.5|8326.5|8325.6|8326.3|8325.4|5
1650605520000|2022-04-22 05:32:00|8326.7|8325.2|8326.6|8325.7|8326.8|8325.7|8326.5|8325.1|10
1650605530000|2022-04-22 05:32:10|8326.5|8325.6|8326.1|8325.2|8326.9|8325.6|8326|8325.1|17
1650605540000|2022-04-22 05:32:20|8326.4|8324.9|8325.9|8325|8326.4|8325.3|8325.8|8324.8|13
1650605550000|2022-04-22 05:32:30|8325.8|8324.9|8325.9|8325|8325.9|8325|8325.7|8324.8|14
1650605560000|2022-04-22 05:32:40|8325.8|8324.9|8326.5|8325|8326.6|8325.3|8325.8|8324.9|11
1650605570000|2022-04-22 05:32:50|8326.3|8325.4|8326.6|8325.1|8326.7|8325.4|8326.3|8325.1|3
1650605580000|2022-04-22 05:33:00|8326.7|8325.2|8326.1|8325.2|8326.7|8325.4|8325.9|8325|11
1650605590000|2022-04-22 05:33:10|8326.4|8324.9|8326.1|8325.2|8326.5|8325.6|8326.1|8324.8|13
1650605600000|2022-04-22 05:33:20|8326.2|8325.3|8326|8325.1|8326.4|8325.4|8325.9|8324.8|21
1650605610000|2022-04-22 05:33:30|8325.7|8324.8|8325.8|8324.9|8325.9|8325|8325.7|8324.8|12
1650605620000|2022-04-22 05:33:40|8326|8325.1|8325.9|8325|8326|8325.1|8325.8|8324.9|4
1650605630000|2022-04-22 05:33:50|8326|8325.1|8326|8325.1|8326.1|8325.2|8325.9|8325|13
1650605640000|2022-04-22 05:34:00|8326.1|8325.2|8326|8325.1|8326.1|8325.2|8326|8325.1|10
1650605650000|2022-04-22 05:34:10|8326.1|8325.2|8325.8|8324.9|8326.1|8325.2|8325.7|8324.8|9
1650605660000|2022-04-22 05:34:20|8325.9|8325|8326.1|8325.2|8326.5|8325.2|8325.9|8324.7|14
1650605670000|2022-04-22 05:34:30|8326|8325.1|8325.7|8324.8|8326.1|8325.2|8325.7|8324.4|16
1650605680000|2022-04-22 05:34:40|8325.5|8324.6|8325.3|8323.8|8325.7|8324.8|8325.1|8323.7|12
1650605690000|2022-04-22 05:34:50|8325|8324.1|8325.1|8324.2|8325.1|8324.2|8325|8324.1|8
1650605700000|2022-04-22 05:35:00|8325|8324.1|8325|8324.1|8325.5|8324.3|8324.8|8323.9|13
1650605710000|2022-04-22 05:35:10|8324.9|8324|8325.3|8324.4|8325.3|8324.4|8324.9|8324|12
1650605720000|2022-04-22 05:35:20|8325.2|8324.3|8325.1|8324.2|8325.3|8324.4|8324.9|8324|26
1650605730000|2022-04-22 05:35:30|8325|8324.1|8325.3|8324.4|8325.5|8324.4|8325|8323.9|8
1650605740000|2022-04-22 05:35:40|8325.2|8324.3|8325.3|8324.4|8325.4|8324.5|8325.2|8324.3|8
1650605750000|2022-04-22 05:35:50|8325.2|8324.3|8325.2|8324.3|8325.2|8324.3|8325.2|8324.3|1
1650605760000|2022-04-22 05:36:00|8325.3|8324.4|8325.3|8324.4|8325.3|8324.4|8325.3|8324.4|1
1650605770000|2022-04-22 05:36:10|8325.1|8324.2|8325.2|8324.3|8325.4|8324.4|8325|8323.9|12
1650605780000|2022-04-22 05:36:20|8325.4|8324.5|8325.4|8324.5|8325.7|8324.8|8325.4|8324.5|13
1650605790000|2022-04-22 05:36:30|8325.5|8324.6|8325.4|8324.5|8325.9|8324.8|8325.4|8324.4|13
1650605800000|2022-04-22 05:36:40|8325.5|8324.6|8325.6|8324.7|8325.6|8324.7|8325.5|8324.6|2
1650605810000|2022-04-22 05:36:50|8325.7|8324.8|8325.5|8324.6|8325.8|8324.9|8325.4|8324.5|18
1650605820000|2022-04-22 05:37:00|8325.4|8324.5|8325.6|8324.7|8325.8|8324.7|8325.4|8324.2|14
1650605830000|2022-04-22 05:37:10|8325.4|8324.5|8325|8323.5|8325.4|8324.5|8324.6|8323.3|19
1650605840000|2022-04-22 05:37:20|8325.1|8323.6|8324.5|8323.6|8325.1|8323.9|8324.5|8323.3|17
1650605850000|2022-04-22 05:37:30|8324.6|8323.7|8324.5|8323.6|8324.7|8323.8|8324.5|8323.6|12
1650605860000|2022-04-22 05:37:40|8324.6|8323.7|8324.4|8323.5|8324.6|8323.7|8324.3|8323.4|13
1650605870000|2022-04-22 05:37:50|8324.3|8323.4|8324.6|8323.7|8324.8|8323.7|8324.3|8323.2|8
1650605880000|2022-04-22 05:38:00|8324.7|8323.8|8324.7|8323.8|8324.7|8323.8|8324.6|8323.7|5
1650605890000|2022-04-22 05:38:10|8324.6|8323.7|8324.6|8323.7|8325.2|8324|8324.6|8323.4|17
1650605900000|2022-04-22 05:38:20|8324.7|8323.8|8325|8323.5|8325|8323.8|8324.7|8323.4|4
1650605910000|2022-04-22 05:38:30|8324.9|8323.4|8324.8|8323.9|8325|8323.9|8324.6|8323.4|8
1650605920000|2022-04-22 05:38:40|8324.7|8323.8|8324.8|8323.9|8324.8|8323.9|8324.6|8323.7|8
1650605930000|2022-04-22 05:38:50|8324.7|8323.8|8325.6|8324.1|8325.9|8324.7|8324.7|8323.8|15
1650605940000|2022-04-22 05:39:00|8325.3|8324.4|8325|8324.1|8325.6|8324.5|8325|8324|14
1650605950000|2022-04-22 05:39:10|8325.1|8324.2|8325.2|8324.3|8325.4|8324.5|8325|8324.1|18
1650605960000|2022-04-22 05:39:20|8325.1|8324.2|8325.1|8324.2|8325.2|8324.3|8325|8324.1|11
1650605970000|2022-04-22 05:39:30|8325.2|8324.3|8325|8324.1|8325.2|8324.3|8325|8324.1|4
1650605980000|2022-04-22 05:39:40|8325.1|8324.2|8325.1|8324.2|8325.1|8324.2|8325|8324.1|5
1650605990000|2022-04-22 05:39:50|8325.2|8324.3|8325.3|8323.8|8325.3|8324.3|8325|8323.7|7
1650606000000|2022-04-22 05:40:00|8325.4|8323.9|8325.1|8324.2|8325.4|8324.3|8325|8323.9|12
1650606010000|2022-04-22 05:40:10|8325|8324.1|8325.1|8324.2|8325.1|8324.2|8325|8324.1|2
1650606020000|2022-04-22 05:40:20|8325.2|8324.3|8325.6|8324.7|8325.7|8324.8|8325.2|8324.3|20
1650606030000|2022-04-22 05:40:30|8325.5|8324.6|8325.3|8324.4|8325.5|8324.6|8325.3|8324.4|11
1650606040000|2022-04-22 05:40:40|8325.4|8324.5|8325.4|8324.5|8325.4|8324.5|8325.3|8324.4|15
1650606050000|2022-04-22 05:40:50|8325.5|8324.6|8325.5|8324.6|8325.5|8324.6|8325.3|8324.4|11
1650606060000|2022-04-22 05:41:00|8325.4|8324.5|8325.3|8324.4|8325.5|8324.6|8325.2|8324.3|8
1650606070000|2022-04-22 05:41:10|8325.2|8324.3|8325.1|8324.2|8325.6|8324.5|8325.1|8324.1|11
1650606080000|2022-04-22 05:41:20|8325.2|8324.3|8324.9|8324|8325.2|8324.3|8324.8|8323.7|6
1650606090000|2022-04-22 05:41:30|8325|8324.1|8325.1|8324.2|8325.4|8324.3|8325|8323.7|14
1650606100000|2022-04-22 05:41:40|8325.2|8324.3|8325.2|8324.3|8325.3|8324.4|8325.2|8324.3|5
1650606120000|2022-04-22 05:42:00|8325.3|8324.4|8325.5|8324.6|8325.6|8324.7|8325.1|8323.9|12
1650606130000|2022-04-22 05:42:10|8325.4|8324.5|8325.3|8324.4|8325.5|8324.6|8325.3|8324.4|6
1650606140000|2022-04-22 05:42:20|8325.2|8324.3|8325.1|8324.2|8325.3|8324.4|8325|8324.1|10
1650606150000|2022-04-22 05:42:30|8325.2|8324.3|8325.1|8324.2|8325.2|8324.3|8325|8324.1|6
1650606160000|2022-04-22 05:42:40|8325|8324.1|8325.1|8324.2|8325.2|8324.3|8325|8324.1|4
1650606170000|2022-04-22 05:42:50|8325|8324.1|8324.8|8323.9|8325|8324.1|8324.7|8323.8|17
1650606180000|2022-04-22 05:43:00|8324.7|8323.8|8324.8|8323.9|8324.8|8323.9|8324.7|8323.8|4
1650606190000|2022-04-22 05:43:10|8324.9|8324|8324.8|8323.9|8325|8324.1|8324.8|8323.9|8
1650606200000|2022-04-22 05:43:20|8325|8324.1|8324.9|8324|8325|8324.1|8324.8|8323.9|6
1650606210000|2022-04-22 05:43:30|8324.8|8323.9|8324.9|8324|8325|8324.1|8324.8|8323.9|6
1650606220000|2022-04-22 05:43:40|8325|8324.1|8324.9|8324|8325|8324.1|8324.9|8324|4
1650606230000|2022-04-22 05:43:50|8325|8324.1|8325|8324.1|8325|8324.1|8324.9|8324|3
1650606240000|2022-04-22 05:44:00|8325.1|8324.2|8325.1|8324.2|8325.1|8324.2|8325|8324.1|3
1650606250000|2022-04-22 05:44:10|8325|8324.1|8325.1|8324.2|8325.1|8324.2|8324.9|8324|15
1650606260000|2022-04-22 05:44:20|8325|8324.1|8325|8324.1|8325|8324.1|8324.9|8324|3
1650606270000|2022-04-22 05:44:30|8324.9|8324|8324.9|8324|8324.9|8324|8324.7|8323.8|11
1650606280000|2022-04-22 05:44:40|8324.8|8323.9|8324.8|8323.9|8324.8|8323.9|8324.7|8323.8|7
1650606290000|2022-04-22 05:44:50|8324.7|8323.8|8324.7|8323.8|8324.7|8323.8|8324.7|8323.8|1
1650606300000|2022-04-22 05:45:00|8324.6|8323.7|8324.7|8323.8|8324.8|8323.9|8324.6|8323.7|6
1650606310000|2022-04-22 05:45:10|8324.8|8323.9|8324.7|8323.8|8324.8|8323.9|8324.7|8323.8|4
1650606320000|2022-04-22 05:45:20|8324.4|8323.5|8324.3|8323.4|8324.4|8323.5|8324.3|8323.4|4
1650606330000|2022-04-22 05:45:30|8324.4|8323.5|8324.2|8323.3|8324.5|8323.5|8324.1|8322.9|19
1650606340000|2022-04-22 05:45:40|8324.3|8323.4|8324.2|8323.3|8324.4|8323.5|8324.1|8323.2|12
1650606350000|2022-04-22 05:45:50|8324.3|8323.4|8324.5|8323.6|8324.5|8323.6|8324.2|8323.3|14
1650606360000|2022-04-22 05:46:00|8324.4|8323.5|8324.3|8323.4|8324.4|8323.5|8324.3|8323.4|2
1650606370000|2022-04-22 05:46:10|8324.4|8323.5|8324.3|8323.4|8324.4|8323.5|8324.3|8323.4|2
1650606380000|2022-04-22 05:46:20|8324.2|8323.3|8324.2|8323.3|8324.3|8323.4|8324.2|8323.3|5
1650606390000|2022-04-22 05:46:30|8324.3|8323.4|8324.5|8323|8324.7|8323.4|8324.3|8322.9|7
1650606400000|2022-04-22 05:46:40|8324.6|8323.1|8324.1|8323.2|8324.6|8323.3|8324.1|8322.9|12
1650606410000|2022-04-22 05:46:50|8324|8323.1|8323.6|8322.7|8324.1|8323.2|8323.6|8322.7|15
1650606420000|2022-04-22 05:47:00|8323.7|8322.8|8323.3|8322.4|8323.7|8322.8|8323.1|8322.2|19
1650606430000|2022-04-22 05:47:10|8323.2|8322.3|8323.2|8322.3|8323.3|8322.4|8323.2|8322.3|5
1650606440000|2022-04-22 05:47:20|8323.3|8322.4|8323.4|8322.5|8323.4|8322.5|8323.3|8322.4|4
1650606450000|2022-04-22 05:47:30|8323.6|8322.7|8323.7|8322.8|8324|8323|8323.6|8322.4|18
1650606460000|2022-04-22 05:47:40|8323.6|8322.7|8324|8322.5|8324.2|8322.9|8323.6|8322.3|12
1650606470000|2022-04-22 05:47:50|8323.7|8322.8|8323.8|8322.9|8324|8323.1|8323.7|8322.8|8
1650606480000|2022-04-22 05:48:00|8323.7|8322.8|8323.8|8322.9|8323.8|8322.9|8323.7|8322.8|4
1650606490000|2022-04-22 05:48:10|8323.9|8323|8324|8323.1|8324|8323.1|8323.9|8323|2
1650606500000|2022-04-22 05:48:20|8323.9|8323|8323.9|8323|8324|8323.1|8323.9|8323|5
1650606510000|2022-04-22 05:48:30|8324|8323.1|8324.1|8323.2|8324.1|8323.2|8323.9|8323|8
1650606520000|2022-04-22 05:48:40|8324|8323.1|8324.2|8323.3|8324.3|8323.4|8324|8323.1|9
1650606530000|2022-04-22 05:48:50|8324.1|8323.2|8324.3|8323.4|8324.3|8323.4|8324.1|8323.2|3
1650606540000|2022-04-22 05:49:00|8324.5|8323.6|8324.3|8323.4|8324.5|8323.6|8324.3|8323.4|7
1650606550000|2022-04-22 05:49:10|8324.4|8323.5|8324.4|8323.5|8324.6|8323.7|8324.3|8323.4|9
1650606560000|2022-04-22 05:49:20|8324.5|8323.6|8324.1|8323.2|8324.5|8323.6|8324.1|8323.2|5
1650606570000|2022-04-22 05:49:30|8324.2|8323.3|8324|8323.1|8324.2|8323.3|8324|8323.1|5
1650606580000|2022-04-22 05:49:40|8324.1|8323.2|8324|8323.1|8324.2|8323.3|8323.9|8323|7
1650606590000|2022-04-22 05:49:50|8324.1|8323.2|8324.1|8323.2|8324.1|8323.2|8324|8323.1|3
1650606600000|2022-04-22 05:50:00|8324.2|8323.3|8324.2|8323.3|8324.4|8323.5|8324|8323.1|15
1650606610000|2022-04-22 05:50:10|8324.1|8323.2|8323.9|8323|8324.1|8323.2|8323.8|8322.9|11
1650606620000|2022-04-22 05:50:20|8324|8323.1|8324.1|8323.2|8324.1|8323.2|8323.9|8323|12
1650606630000|2022-04-22 05:50:30|8324|8323.1|8324.4|8323.5|8324.4|8323.5|8324|8323.1|15
1650606640000|2022-04-22 05:50:40|8324.3|8323.4|8324.5|8323.6|8324.5|8323.6|8324.3|8323.4|9
1650606650000|2022-04-22 05:50:50|8324.4|8323.5|8324.7|8323.8|8324.8|8323.9|8324.4|8323.5|9
1650606660000|2022-04-22 05:51:00|8324.6|8323.7|8324.7|8323.8|8324.7|8323.8|8324.6|8323.7|10
1650606670000|2022-04-22 05:51:10|8324.6|8323.7|8324.7|8323.8|8324.7|8323.8|8324.6|8323.7|4
1650606680000|2022-04-22 05:51:20|8324.6|8323.7|8324.5|8323.6|8324.7|8323.8|8324.5|8323.6|6
1650606690000|2022-04-22 05:51:30|8324.4|8323.5|8324.5|8323.6|8324.5|8323.6|8324.3|8323.4|4
1650606700000|2022-04-22 05:51:40|8324.6|8323.7|8324.9|8324|8325|8324.1|8324.6|8323.7|10
1650606710000|2022-04-22 05:51:50|8325.2|8323.7|8324.9|8324|8325.2|8324.1|8324.9|8323.7|8
1650606720000|2022-04-22 05:52:00|8325|8324.1|8324.9|8324|8325|8324.1|8324.9|8324|8
1650606730000|2022-04-22 05:52:10|8325|8324.1|8325.1|8324.2|8325.2|8324.3|8324.9|8324|8
1650606740000|2022-04-22 05:52:20|8325.2|8324.3|8325.2|8324.3|8325.3|8324.4|8325.1|8324.2|9
1650606750000|2022-04-22 05:52:30|8325.1|8324.2|8325.3|8324.4|8325.7|8324.5|8325.1|8324.1|15
1650606760000|2022-04-22 05:52:40|8325.4|8324.5|8325.3|8324.4|8325.4|8324.5|8325.2|8324.3|8
1650606770000|2022-04-22 05:52:50|8325.2|8324.3|8325.5|8324|8325.6|8324.4|8325.2|8324|9
1650606780000|2022-04-22 05:53:00|8325.1|8324.2|8325.1|8324.2|8325.2|8324.3|8325.1|8324.2|5
1650606790000|2022-04-22 05:53:10|8325|8324.1|8325.2|8324.3|8325.2|8324.3|8325|8324.1|3
1650606800000|2022-04-22 05:53:20|8325.1|8324.2|8325.6|8324.1|8325.6|8324.4|8325.1|8324.1|5
1650606810000|2022-04-22 05:53:30|8325.7|8324.2|8325.5|8324|8325.8|8324.3|8325.5|8324|8
1650606820000|2022-04-22 05:53:40|8325.2|8324.3|8325.2|8324.3|8325.2|8324.3|8325.1|8324.2|5
1650606830000|2022-04-22 05:53:50|8325.3|8324.4|8325.2|8324.3|8325.4|8324.5|8325.2|8324.3|10
1650606840000|2022-04-22 05:54:00|8325.3|8324.4|8325.2|8324.3|8325.3|8324.4|8325.1|8324.2|10
1650606850000|2022-04-22 05:54:10|8325.1|8324.2|8325.2|8324.3|8325.6|8324.4|8325.1|8324|12
1650606860000|2022-04-22 05:54:20|8325.1|8324.2|8325.3|8324.4|8325.7|8324.5|8325.1|8324|14
1650606870000|2022-04-22 05:54:30|8325.2|8324.3|8325.3|8324.4|8325.3|8324.4|8325.2|8324.3|2
1650606880000|2022-04-22 05:54:40|8325.2|8324.3|8325.1|8324.2|8325.2|8324.3|8325.1|8324.2|2
1650606890000|2022-04-22 05:54:50|8325.2|8324.3|8325.6|8324.1|8325.6|8324.4|8325.1|8324.1|10
1650606900000|2022-04-22 05:55:00|8325.7|8324.2|8325.2|8324.3|8325.7|8324.5|8325.1|8324.1|13
1650606910000|2022-04-22 05:55:10|8325.3|8324.4|8325.2|8324.3|8325.5|8324.4|8325.1|8323.8|8
1650606920000|2022-04-22 05:55:20|8325.1|8324.2|8325.2|8324.3|8325.3|8324.4|8325.1|8324.2|10
1650606930000|2022-04-22 05:55:30|8325.1|8324.2|8325.1|8324.2|8325.2|8324.3|8325.1|8324.2|7
1650606940000|2022-04-22 05:55:40|8325.2|8324.3|8325.2|8324.3|8325.2|8324.3|8325.2|8324.3|1
1650606950000|2022-04-22 05:55:50|8325.3|8324.4|8325.3|8324.4|8325.4|8324.5|8325.2|8324.3|9
1650606960000|2022-04-22 05:56:00|8325.2|8324.3|8325.3|8324.4|8325.6|8324.5|8325.1|8324|22
1650606970000|2022-04-22 05:56:10|8325.4|8324.5|8325.3|8324.4|8325.4|8324.5|8325.2|8324.3|10
1650606980000|2022-04-22 05:56:20|8325.4|8324.5|8325.6|8324.7|8325.6|8324.7|8325.4|8324.5|3
1650606990000|2022-04-22 05:56:30|8325.5|8324.6|8325.6|8324.7|8325.8|8324.9|8325.4|8324.5|15
1650607000000|2022-04-22 05:56:40|8325.7|8324.8|8325.7|8324.8|8325.7|8324.8|8325.6|8324.7|15
1650607010000|2022-04-22 05:56:50|8325.6|8324.7|8325.2|8324.3|8325.6|8324.7|8325|8324.1|11
1650607020000|2022-04-22 05:57:00|8325.1|8324.2|8325.2|8324.3|8325.5|8324.5|8325|8324|21
1650607030000|2022-04-22 05:57:10|8325.1|8324.2|8325.3|8324.4|8325.4|8324.5|8325.1|8324.2|13
1650607040000|2022-04-22 05:57:20|8325.2|8324.3|8325.3|8324.4|8325.3|8324.4|8325.2|8324.3|12
1650607050000|2022-04-22 05:57:30|8325.4|8324.5|8325.5|8324.6|8325.5|8324.6|8325.3|8324.4|16
1650607060000|2022-04-22 05:57:40|8325.4|8324.5|8325.6|8324.7|8325.9|8325|8325.3|8324.4|12
1650607070000|2022-04-22 05:57:50|8325.7|8324.8|8325.9|8325|8326|8325.1|8325.7|8324.8|17
1650607080000|2022-04-22 05:58:00|8326|8325.1|8327.4|8325.9|8327.5|8326.3|8325.9|8325|14
1650607090000|2022-04-22 05:58:10|8327.3|8325.8|8327.7|8326.2|8327.9|8326.7|8327|8325.8|20
1650607100000|2022-04-22 05:58:20|8327.5|8326.6|8327.9|8326.4|8327.9|8326.8|8327.3|8326.2|23
1650607110000|2022-04-22 05:58:30|8327.8|8326.3|8327.2|8326.3|8328.2|8326.8|8327.2|8326|32
1650607120000|2022-04-22 05:58:40|8327.3|8326.4|8326.8|8325.9|8327.9|8326.7|8326.8|8325.6|41
1650607130000|2022-04-22 05:58:50|8327|8326.1|8327.3|8325.8|8327.4|8326.1|8326.9|8325.7|19
1650607140000|2022-04-22 05:59:00|8327|8326.1|8327.6|8326.7|8327.9|8326.8|8327|8325.8|17
1650607150000|2022-04-22 05:59:10|8327.7|8326.8|8328.3|8326.8|8328.4|8327.1|8327.6|8326.6|15
1650607160000|2022-04-22 05:59:20|8328.4|8326.9|8327.7|8326.2|8328.4|8327.1|8327.4|8326.1|24
1650607170000|2022-04-22 05:59:30|8327.5|8326|8327.7|8326.2|8327.7|8326.2|8327.5|8326|11
1650607180000|2022-04-22 05:59:40|8327.6|8326.1|8327.7|8325|8328|8326.4|8327.2|8324.7|38
1650607190000|2022-04-22 05:59:50|8327.8|8325.1|8327.9|8326.4|8332.7|8326.4|8327.8|8321.4|63
1650607200000|2022-04-22 06:00:00|8331.3|8323.9|8328.9|8327.4|8331.6|8328|8327.8|8323.9|75
1650607210000|2022-04-22 06:00:10|8329|8327.5|8328.2|8326.7|8329.6|8327.7|8327.8|8326.5|48
1650607220000|2022-04-22 06:00:20|8328.3|8326.8|8329.4|8327.9|8329.7|8328.3|8328.1|8326.6|31
1650607230000|2022-04-22 06:00:30|8329.6|8328.1|8330.8|8329.3|8330.8|8329.3|8329.5|8328|25
1650607240000|2022-04-22 06:00:40|8330.7|8329.2|8330.6|8329.1|8330.9|8329.7|8330.2|8329|28
1650607250000|2022-04-22 06:00:50|8330.3|8329.4|8331.7|8330.2|8331.9|8330.7|8330.3|8329.4|42
1650607260000|2022-04-22 06:01:00|8331.6|8330.1|8331.7|8330.8|8332|8330.8|8330.8|8329.8|42
1650607270000|2022-04-22 06:01:10|8332.2|8330.7|8332.8|8331.3|8332.8|8331.5|8332|8330.5|38
1650607280000|2022-04-22 06:01:20|8333|8331.5|8333.7|8332.2|8333.8|8332.4|8332.7|8331.5|40
1650607290000|2022-04-22 06:01:30|8333.8|8332.3|8334.3|8332.8|8334.8|8333.3|8333.8|8332.3|37
1650607300000|2022-04-22 06:01:40|8334.2|8332.7|8332|8331.1|8334.3|8332.9|8331.9|8330.7|45
1650607310000|2022-04-22 06:01:50|8332.2|8330.7|8331|8329.5|8332.2|8330.9|8330.3|8329.2|43
1650607320000|2022-04-22 06:02:00|8330.9|8330|8330.5|8329.6|8331.4|8330.4|8330.4|8329.2|46
1650607330000|2022-04-22 06:02:10|8330.4|8329.5|8330.3|8329.4|8330.9|8329.7|8330.3|8329.4|17
1650607340000|2022-04-22 06:02:20|8330.2|8329.3|8330|8328.5|8330.5|8329.6|8329.7|8328.4|41
1650607350000|2022-04-22 06:02:30|8329.9|8328.4|8329.8|8328.3|8330|8328.8|8329.1|8328.2|26
1650607360000|2022-04-22 06:02:40|8329.9|8328.4|8330.2|8328.7|8330.2|8328.9|8329.6|8328.4|25
1650607370000|2022-04-22 06:02:50|8330.1|8328.6|8330.4|8328.9|8330.5|8329.2|8329.8|8328.6|26
1650607380000|2022-04-22 06:03:00|8330.3|8328.8|8330.1|8329.2|8330.8|8329.5|8330.1|8328.7|20
1650607390000|2022-04-22 06:03:10|8330|8329.1|8329.3|8328.4|8330|8329.1|8329.3|8328.4|31
1650607400000|2022-04-22 06:03:20|8329.4|8328.5|8328.5|8327.6|8329.4|8328.5|8328.4|8327.2|21
1650607410000|2022-04-22 06:03:30|8328.8|8327.3|8329.2|8328.3|8329.3|8328.4|8328.4|8327.3|11
1650607420000|2022-04-22 06:03:40|8329|8328.1|8328.8|8327.9|8329.1|8328.2|8328.5|8327.4|21
1650607430000|2022-04-22 06:03:50|8328.7|8327.8|8329.4|8328.5|8329.5|8328.6|8328.7|8327.8|10
1650607440000|2022-04-22 06:04:00|8329.3|8328.4|8328.5|8327.6|8329.4|8328.5|8328.4|8327.5|21
1650607450000|2022-04-22 06:04:10|8328.9|8327.4|8328.1|8327.2|8328.9|8327.9|8327.6|8326.7|26
1650607460000|2022-04-22 06:04:20|8328.3|8326.8|8328.2|8327.3|8328.4|8327.5|8328|8326.8|14
1650607470000|2022-04-22 06:04:30|8328.3|8327.4|8328.1|8327.2|8328.8|8327.7|8328.1|8327.2|7
1650607480000|2022-04-22 06:04:40|8328|8327.1|8328.1|8327.2|8328.1|8327.2|8327.9|8327|19
1650607490000|2022-04-22 06:04:50|8328.2|8327.3|8327.9|8327|8328.2|8327.3|8327.9|8327|12
1650607500000|2022-04-22 06:05:00|8328|8327.1|8328|8327.1|8328.3|8327.4|8327.9|8327|15
1650607510000|2022-04-22 06:05:10|8327.9|8327|8327.8|8326.9|8328.1|8327.2|8327.8|8326.9|17
1650607520000|2022-04-22 06:05:20|8327.9|8327|8327.4|8326.5|8327.9|8327|8327.4|8326.4|11
1650607530000|2022-04-22 06:05:30|8327.5|8326.6|8327.6|8326.7|8327.8|8326.9|8327.5|8326.6|13
1650607540000|2022-04-22 06:05:40|8327.5|8326.6|8327.7|8326.8|8327.7|8326.8|8327.5|8326.6|3
1650607550000|2022-04-22 06:05:50|8327.6|8326.7|8327.5|8326.6|8327.7|8326.8|8327.5|8326.6|10
1650607560000|2022-04-22 06:06:00|8327.6|8326.7|8327.5|8326.6|8327.6|8326.7|8327.2|8326.3|14
1650607570000|2022-04-22 06:06:10|8327.4|8326.5|8327.6|8326.7|8327.9|8326.9|8327.1|8326.2|17
1650607580000|2022-04-22 06:06:20|8327.7|8326.8|8328.1|8327.2|8328.1|8327.2|8327.7|8326.8|10
1650607590000|2022-04-22 06:06:30|8328|8327.1|8328.7|8327.8|8328.7|8327.8|8327.9|8327|16
1650607600000|2022-04-22 06:06:40|8328.6|8327.7|8328.6|8327.7|8329.1|8328.2|8328.6|8327.7|14
1650607610000|2022-04-22 06:06:50|8328.5|8327.6|8328.8|8327.9|8328.8|8327.9|8328.4|8327.5|14
1650607620000|2022-04-22 06:07:00|8328.7|8327.8|8329.1|8328.2|8329.1|8328.2|8328.7|8327.6|26
1650607630000|2022-04-22 06:07:10|8329|8328.1|8329.5|8328.6|8329.5|8328.6|8328.8|8327.9|24
1650607640000|2022-04-22 06:07:20|8329.4|8328.5|8329.5|8328.6|8329.7|8328.8|8329.4|8328.5|14
1650607650000|2022-04-22 06:07:30|8329.4|8328.5|8330.6|8329.7|8330.7|8329.8|8329.1|8328.2|37
1650607660000|2022-04-22 06:07:40|8330.5|8329.6|8330.6|8329.7|8330.9|8329.8|8330.2|8329.1|23
1650607670000|2022-04-22 06:07:50|8330.5|8329.6|8330.6|8329.7|8330.8|8329.9|8330.3|8329.4|17
1650607680000|2022-04-22 06:08:00|8330.5|8329.6|8330.6|8329.7|8331|8330.1|8330.4|8329.5|21
1650607690000|2022-04-22 06:08:10|8330.7|8329.8|8330.8|8329.9|8330.9|8330|8330.2|8329|22
1650607700000|2022-04-22 06:08:20|8330.7|8329.8|8331.1|8329.6|8331.2|8330|8330.3|8329.4|31
1650607710000|2022-04-22 06:08:30|8331|8329.5|8330.9|8330|8331.2|8330.3|8330.6|8329.5|17
1650607720000|2022-04-22 06:08:40|8331|8330.1|8331.6|8330.7|8331.6|8330.7|8331|8330.1|25
1650607730000|2022-04-22 06:08:50|8331.8|8330.9|8332.3|8331.4|8332.4|8331.4|8331.7|8330.5|25
1650607740000|2022-04-22 06:09:00|8332.4|8331.5|8332.7|8331.8|8332.7|8331.8|8331.8|8330.9|29
1650607750000|2022-04-22 06:09:10|8332.6|8331.7|8332.8|8331.9|8333.1|8332.1|8332.4|8331.5|16
1650607760000|2022-04-22 06:09:20|8332.7|8331.8|8332|8331.1|8332.9|8332|8331.8|8330.9|15
1650607770000|2022-04-22 06:09:30|8332.1|8331.2|8331|8330.1|8332.1|8331.2|8330.9|8329.7|16
1650607780000|2022-04-22 06:09:40|8331.1|8330.2|8331.3|8330.4|8331.3|8330.4|8330.9|8330|15
1650607790000|2022-04-22 06:09:50|8331.4|8330.5|8331.8|8330.9|8331.9|8331|8331.4|8330.4|11
1650607800000|2022-04-22 06:10:00|8331.7|8330.8|8331.7|8330.8|8331.8|8330.9|8331.7|8330.8|3
1650607810000|2022-04-22 06:10:10|8331.6|8330.7|8331.3|8330.4|8331.6|8330.7|8331.2|8330.3|10
1650607820000|2022-04-22 06:10:20|8331.4|8330.5|8331.1|8330.2|8331.5|8330.6|8331.1|8330|16
1650607830000|2022-04-22 06:10:30|8331|8330.1|8330.9|8330|8331|8330.1|8330.9|8330|8
1650607840000|2022-04-22 06:10:40|8331|8330.1|8330.8|8329.9|8331|8330.1|8330.6|8329.7|7
1650607850000|2022-04-22 06:10:50|8330.9|8330|8330.5|8329.6|8330.9|8330|8330.5|8329.6|7
1650607860000|2022-04-22 06:11:00|8330.6|8329.7|8330.9|8330|8330.9|8330|8330.6|8329.7|15
1650607870000|2022-04-22 06:11:10|8331|8330.1|8331|8330.1|8331.3|8330.4|8331|8330.1|5
1650607880000|2022-04-22 06:11:20|8331.1|8330.2|8331|8330.1|8331.3|8330.4|8330.7|8329.8|16
1650607890000|2022-04-22 06:11:30|8331.1|8330.2|8331.2|8330.3|8331.3|8330.4|8331|8330.1|17
1650607900000|2022-04-22 06:11:40|8331.1|8330.2|8330.4|8329.5|8331.4|8330.3|8330.2|8329.3|12
1650607910000|2022-04-22 06:11:50|8330.5|8329.6|8330.3|8329.4|8330.5|8329.6|8329.7|8328.8|26
1650607920000|2022-04-22 06:12:00|8330.2|8329.3|8330.1|8329.2|8330.3|8329.4|8330|8329.1|12
1650607930000|2022-04-22 06:12:10|8330|8329.1|8330.3|8329.4|8330.6|8329.7|8329.8|8328.9|23
1650607940000|2022-04-22 06:12:20|8330.2|8329.3|8330.3|8329.4|8330.3|8329.4|8330.1|8329.2|8
1650607950000|2022-04-22 06:12:30|8330.4|8329.5|8329.7|8328.8|8330.5|8329.6|8329.3|8328.4|20
1650607960000|2022-04-22 06:12:40|8329.6|8328.7|8329.7|8328.8|8330|8329.1|8329.6|8328.7|16
1650607970000|2022-04-22 06:12:50|8329.8|8328.9|8330.2|8329.3|8330.4|8329.5|8329.7|8328.8|25
1650607980000|2022-04-22 06:13:00|8330.3|8329.4|8330.1|8329.2|8331.1|8330.2|8330.1|8329.2|33
1650607990000|2022-04-22 06:13:10|8330.2|8329.3|8331.4|8330.5|8331.4|8330.5|8330.2|8329.3|36
1650608000000|2022-04-22 06:13:20|8331.3|8330.4|8331.9|8331|8332|8331.1|8331.2|8330.3|22
1650608010000|2022-04-22 06:13:30|8332.2|8330.7|8331.4|8330.5|8332.2|8331.3|8331.2|8330.3|33
1650608020000|2022-04-22 06:13:40|8331.3|8330.4|8331.8|8330.9|8332.1|8331|8331.3|8330.4|16
1650608030000|2022-04-22 06:13:50|8331.9|8331|8332.3|8331.4|8332.5|8331.6|8331.9|8331|23
1650608040000|2022-04-22 06:14:00|8332.4|8331.5|8332.5|8331.6|8332.8|8331.8|8332.2|8331.3|17
1650608050000|2022-04-22 06:14:10|8332.6|8331.7|8332.5|8331.6|8332.6|8331.7|8332.4|8331.5|13
1650608060000|2022-04-22 06:14:20|8332.7|8331.8|8332.8|8331.9|8332.9|8332|8332.7|8331.8|12
1650608070000|2022-04-22 06:14:30|8332.7|8331.8|8333.1|8332.2|8333.1|8332.2|8332.6|8331.7|6
1650608080000|2022-04-22 06:14:40|8333.2|8332.3|8332.9|8332|8333.3|8332.4|8332.8|8331.9|16
1650608090000|2022-04-22 06:14:50|8332.8|8331.9|8333.1|8332.2|8333.3|8332.4|8332.8|8331.9|27
1650608100000|2022-04-22 06:15:00|8333|8332.1|8333.1|8331.6|8333.1|8332.2|8332.8|8331.5|9
1650608110000|2022-04-22 06:15:10|8332.8|8331.9|8332.8|8331.9|8332.9|8332|8332.6|8331.7|15
1650608120000|2022-04-22 06:15:20|8332.9|8332|8332.5|8331.6|8333.1|8332.2|8332.4|8331.5|19
1650608130000|2022-04-22 06:15:30|8332.6|8331.7|8332|8331.1|8332.6|8331.7|8331.9|8331|22
1650608140000|2022-04-22 06:15:40|8332.1|8331.2|8332.4|8331.5|8332.5|8331.6|8332.1|8331.2|13
1650608150000|2022-04-22 06:15:50|8332.3|8331.4|8332.6|8331.7|8332.7|8331.8|8332.2|8331.3|22
1650608160000|2022-04-22 06:16:00|8332.5|8331.6|8332.3|8331.4|8332.9|8332|8332.3|8331.4|22
1650608170000|2022-04-22 06:16:10|8332.2|8331.3|8332.4|8331.5|8332.5|8331.6|8332.2|8331.3|16
1650608180000|2022-04-22 06:16:20|8332.5|8331.6|8332.9|8331.4|8332.9|8331.6|8332.2|8331|22
1650608190000|2022-04-22 06:16:30|8332.8|8331.3|8333.2|8332.3|8333.3|8332.4|8332.6|8331.3|24
1650608200000|2022-04-22 06:16:40|8333.1|8332.2|8333.3|8332.4|8333.8|8332.9|8333|8332.1|13
1650608210000|2022-04-22 06:16:50|8333.4|8332.5|8333.5|8332.6|8333.5|8332.6|8333.3|8332.4|12
1650608220000|2022-04-22 06:17:00|8333.4|8332.5|8333.6|8332.7|8333.8|8332.9|8333.4|8332.5|18
1650608230000|2022-04-22 06:17:10|8333.7|8332.8|8333.3|8332.4|8333.8|8332.9|8333.2|8332.3|16
1650608240000|2022-04-22 06:17:20|8333.4|8332.5|8333.4|8332.5|8333.4|8332.5|8333.3|8332.4|7
1650608250000|2022-04-22 06:17:30|8333.5|8332.6|8333.4|8332.5|8333.7|8332.8|8333.4|8332.5|19
1650608260000|2022-04-22 06:17:40|8333.5|8332.6|8333.3|8332.4|8333.5|8332.6|8333.1|8331.9|14
1650608270000|2022-04-22 06:17:50|8333.4|8332.5|8333.3|8332.4|8333.4|8332.5|8333.2|8332.3|8
1650608280000|2022-04-22 06:18:00|8333.4|8332.5|8333.1|8332.2|8333.6|8332.7|8333.1|8332.2|16
1650608290000|2022-04-22 06:18:10|8333.2|8332.3|8333.2|8332.3|8333.2|8332.3|8333.2|8332.3|1
1650608300000|2022-04-22 06:18:20|8333.1|8332.2|8333.2|8332.3|8333.2|8332.3|8333.1|8332.2|6
1650608310000|2022-04-22 06:18:30|8333.1|8332.2|8333.5|8332.6|8333.5|8332.6|8333.1|8332.2|11
1650608320000|2022-04-22 06:18:40|8333.6|8332.7|8334|8333.1|8334|8333.1|8333.6|8332.7|11
1650608330000|2022-04-22 06:18:50|8333.9|8333|8335|8334.1|8335.1|8334.2|8333.9|8333|24
1650608340000|2022-04-22 06:19:00|8334.9|8334|8334.3|8333.4|8334.9|8334|8334|8333.1|17
1650608350000|2022-04-22 06:19:10|8334.6|8333.1|8334.7|8333.8|8335|8333.8|8334.3|8333.1|16
1650608360000|2022-04-22 06:19:20|8334.6|8333.7|8335.3|8333.8|8335.3|8334.1|8334.4|8333.5|15
1650608370000|2022-04-22 06:19:30|8335.2|8333.7|8335.4|8334.5|8335.7|8334.6|8334.9|8333.7|16
1650608380000|2022-04-22 06:19:40|8335.3|8334.4|8335|8334.1|8335.4|8334.5|8334.9|8334|16
1650608390000|2022-04-22 06:19:50|8335.1|8334.2|8334.9|8334|8335.2|8334.2|8334.6|8333.6|14
1650608400000|2022-04-22 06:20:00|8334.8|8333.9|8334.7|8333.8|8334.9|8334|8334.6|8333.7|12
1650608410000|2022-04-22 06:20:10|8334.6|8333.7|8334.9|8334|8335|8334.1|8334.3|8333.4|17
1650608420000|2022-04-22 06:20:20|8335|8334.1|8334.4|8333.5|8335|8334.1|8334.4|8333.5|15
1650608430000|2022-04-22 06:20:30|8334.5|8333.6|8334.2|8333.3|8335|8333.8|8334.2|8333.3|16
1650608440000|2022-04-22 06:20:40|8334.3|8333.4|8334.1|8333.2|8334.7|8333.4|8333.8|8332.9|26
1650608450000|2022-04-22 06:20:50|8334.3|8333.4|8334.5|8333.6|8334.6|8333.7|8334.2|8333.3|9
1650608460000|2022-04-22 06:21:00|8334.6|8333.7|8334.6|8333.7|8334.8|8333.9|8334.4|8333.5|20
1650608470000|2022-04-22 06:21:10|8334.7|8333.8|8334.7|8333.8|8335.1|8334.2|8334.4|8333.5|20
1650608480000|2022-04-22 06:21:20|8334.4|8333.5|8334.3|8333.4|8334.4|8333.5|8334.2|8333.3|8
1650608490000|2022-04-22 06:21:30|8334.2|8333.3|8333.9|8333|8334.6|8333.4|8333.9|8332.8|14
1650608500000|2022-04-22 06:21:40|8334|8333.1|8334|8333.1|8334.1|8333.2|8333.9|8333|5
1650608510000|2022-04-22 06:21:50|8334.1|8333.2|8333.9|8333|8334.1|8333.2|8333.9|8333|9
1650608520000|2022-04-22 06:22:00|8334|8333.1|8333.8|8332.9|8334|8333.1|8333.4|8332.5|25
1650608530000|2022-04-22 06:22:10|8333.7|8332.8|8333.7|8332.8|8333.8|8332.9|8333.5|8332.6|14
1650608540000|2022-04-22 06:22:20|8333.8|8332.9|8333.5|8332.6|8334.1|8332.9|8333.5|8332.4|17
1650608550000|2022-04-22 06:22:30|8333.4|8332.5|8334|8333.1|8334.1|8333.2|8333.4|8332.5|17
1650608560000|2022-04-22 06:22:40|8333.9|8333|8333.5|8332.6|8334|8333.1|8333.4|8332.5|13
1650608570000|2022-04-22 06:22:50|8333.4|8332.5|8333.6|8332.1|8334|8332.8|8333.3|8332.1|18
1650608580000|2022-04-22 06:23:00|8333.3|8332.4|8333.6|8332.7|8333.6|8332.7|8333.2|8332.1|9
1650608590000|2022-04-22 06:23:10|8333.7|8332.8|8334|8333.1|8334.1|8333.2|8333.6|8332.7|19
1650608600000|2022-04-22 06:23:20|8334.1|8333.2|8334.1|8333.2|8334.1|8333.2|8334|8333.1|9
1650608610000|2022-04-22 06:23:30|8334|8333.1|8334.2|8333.3|8334.3|8333.4|8334|8333.1|11
1650608620000|2022-04-22 06:23:40|8334.1|8333.2|8334.3|8333.4|8334.7|8333.6|8334|8333.1|11
1650608630000|2022-04-22 06:23:50|8334.2|8333.3|8334|8333.1|8334.4|8333.4|8333.9|8332.9|14
1650608640000|2022-04-22 06:24:00|8333.9|8333|8334|8333.1|8334.1|8333.2|8333.7|8332.8|12
1650608650000|2022-04-22 06:24:10|8333.9|8333|8334.5|8333.6|8334.6|8333.7|8333.9|8333|19
1650608660000|2022-04-22 06:24:20|8334.6|8333.7|8335.2|8334.3|8335.2|8334.3|8334.6|8333.7|19
1650608670000|2022-04-22 06:24:30|8335.3|8334.4|8335.4|8334.5|8335.8|8334.7|8335.1|8334.1|26
1650608680000|2022-04-22 06:24:40|8335.6|8334.7|8335.5|8334.6|8335.7|8334.8|8335.3|8334.4|25
1650608690000|2022-04-22 06:24:50|8335.4|8334.5|8335.3|8334.4|8335.5|8334.6|8335.2|8334.3|16
1650608700000|2022-04-22 06:25:00|8335.2|8334.3|8335|8334.1|8335.2|8334.3|8334.9|8334|9
1650608710000|2022-04-22 06:25:10|8335.1|8334.2|8335.5|8334.6|8335.5|8334.6|8335|8334.1|10
1650608720000|2022-04-22 06:25:20|8335.8|8334.3|8336.6|8335.7|8336.6|8335.7|8335.4|8334.3|22
1650608730000|2022-04-22 06:25:30|8336.7|8335.8|8338.3|8337.4|8338.7|8337.6|8336.7|8335.8|34
1650608740000|2022-04-22 06:25:40|8338.6|8337.1|8337.8|8336.9|8339.3|8337.8|8337.8|8336.9|29
1650608750000|2022-04-22 06:25:50|8338|8337.1|8338.3|8337.4|8338.3|8337.4|8337.8|8336.9|25
1650608760000|2022-04-22 06:26:00|8338.4|8337.5|8338.7|8337.8|8338.8|8337.9|8338.4|8337.5|14
1650608770000|2022-04-22 06:26:10|8338.6|8337.7|8338.4|8337.5|8338.9|8337.9|8338.1|8337.2|28
1650608780000|2022-04-22 06:26:20|8338.5|8337.6|8338.6|8337.7|8339.1|8338|8338.5|8337.6|12
1650608790000|2022-04-22 06:26:30|8338.7|8337.8|8338.3|8337.4|8338.7|8337.8|8337.8|8336.6|20
1650608800000|2022-04-22 06:26:40|8338.4|8337.5|8338.7|8337.8|8339.1|8338|8338.4|8337.4|27
1650608810000|2022-04-22 06:26:50|8338.5|8337.6|8338.6|8337.7|8338.6|8337.7|8338.3|8337.4|12
1650608820000|2022-04-22 06:27:00|8338.7|8337.8|8338.9|8338|8339.3|8338.1|8338.6|8337.6|17
1650608830000|2022-04-22 06:27:10|8338.8|8337.9|8339|8338.1|8339|8338.1|8338.7|8337.8|8
1650608840000|2022-04-22 06:27:20|8338.9|8338|8338.4|8337.5|8338.9|8338|8338.4|8337.5|13
1650608850000|2022-04-22 06:27:30|8338.5|8337.6|8338.2|8337.3|8338.5|8337.6|8337.9|8337|12
1650608860000|2022-04-22 06:27:40|8338.1|8337.2|8338.4|8337.5|8338.7|8337.8|8338.1|8337.2|16
1650608870000|2022-04-22 06:27:50|8338.3|8337.4|8337.9|8337|8338.3|8337.4|8337.8|8336.9|9
1650608880000|2022-04-22 06:28:00|8337.8|8336.9|8337.6|8336.7|8337.9|8337|8337.5|8336.6|22
1650608890000|2022-04-22 06:28:10|8337.5|8336.6|8337.2|8336.3|8337.8|8336.9|8337.1|8336.2|19
1650608900000|2022-04-22 06:28:20|8337.1|8336.2|8337|8336.1|8337.5|8336.3|8337|8335.8|12
1650608910000|2022-04-22 06:28:30|8336.9|8336|8336.7|8335.8|8337|8336.1|8336.7|8335.8|14
1650608920000|2022-04-22 06:28:40|8336.8|8335.9|8337.1|8336.2|8337.3|8336.2|8336.7|8335.7|18
1650608930000|2022-04-22 06:28:50|8337|8336.1|8337.7|8336.8|8337.7|8336.8|8337|8335.7|28
1650608940000|2022-04-22 06:29:00|8337.8|8336.9|8337.6|8336.7|8337.8|8336.9|8337.5|8336.6|10
1650608950000|2022-04-22 06:29:10|8337.5|8336.6|8337.1|8336.2|8337.5|8336.6|8337.1|8336.2|7
1650608960000|2022-04-22 06:29:20|8337|8336.1|8336.9|8336|8337.3|8336.4|8336.8|8335.9|19
1650608970000|2022-04-22 06:29:30|8337|8336.1|8337.1|8336.2|8337.1|8336.2|8336.9|8336|12
1650608980000|2022-04-22 06:29:40|8337|8336.1|8336.7|8335.8|8337.1|8336.2|8336.6|8335.5|19
1650608990000|2022-04-22 06:29:50|8337|8335.5|8336.5|8335.6|8337|8335.9|8336.4|8335.5|19
1650609000000|2022-04-22 06:30:00|8336.4|8335.5|8336.5|8335.6|8336.9|8336|8336.4|8335.5|15
1650609010000|2022-04-22 06:30:10|8336.6|8335.7|8336.7|8335.8|8336.8|8335.9|8336.5|8335.6|10
1650609020000|2022-04-22 06:30:20|8336.6|8335.7|8337.2|8336.3|8337.5|8336.4|8336.6|8335.7|24
1650609030000|2022-04-22 06:30:30|8337.1|8336.2|8336.9|8336|8337.2|8336.3|8336.8|8335.9|12
1650609040000|2022-04-22 06:30:40|8336.8|8335.9|8336.8|8335.9|8336.9|8336|8336.6|8335.7|10
1650609050000|2022-04-22 06:30:50|8336.9|8336|8336.5|8335.6|8337|8336|8336.5|8335.2|14
1650609060000|2022-04-22 06:31:00|8336.7|8335.8|8336.7|8335.8|8336.8|8335.9|8336.7|8335.8|11
1650609070000|2022-04-22 06:31:10|8336.8|8335.9|8336.3|8335.4|8337|8336.1|8336.3|8335.4|24
1650609080000|2022-04-22 06:31:20|8336.5|8335.6|8336.6|8335.7|8336.6|8335.7|8336.2|8335.3|12
1650609090000|2022-04-22 06:31:30|8336.7|8335.8|8337|8336.1|8337.1|8336.2|8336.6|8335.7|19
1650609100000|2022-04-22 06:31:40|8337.1|8336.2|8337|8336.1|8337.1|8336.2|8336.9|8336|9
1650609110000|2022-04-22 06:31:50|8337.1|8336.2|8337.2|8336.3|8337.2|8336.3|8337.1|8336.2|2
1650609120000|2022-04-22 06:32:00|8337.1|8336.2|8336.9|8336|8337.1|8336.2|8336.5|8335.6|21
1650609130000|2022-04-22 06:32:10|8336.8|8335.9|8336.8|8335.9|8336.8|8335.9|8336.6|8335.7|13
1650609140000|2022-04-22 06:32:20|8336.9|8336|8336.5|8335.6|8337|8336.1|8336.5|8335.6|5
1650609150000|2022-04-22 06:32:30|8336.6|8335.7|8336.6|8335.7|8336.7|8335.8|8336.6|8335.7|3
1650609160000|2022-04-22 06:32:40|8336.7|8335.8|8337.4|8336.5|8337.4|8336.5|8336.7|8335.8|14
1650609170000|2022-04-22 06:32:50|8337.5|8336.6|8337.3|8336.4|8337.5|8336.6|8337.1|8336.2|5
1650609180000|2022-04-22 06:33:00|8337.2|8336.3|8337.2|8336.3|8337.3|8336.4|8337|8336.1|9
1650609190000|2022-04-22 06:33:10|8337.3|8336.4|8335.7|8334.8|8337.3|8336.4|8335.7|8334.8|12
1650609200000|2022-04-22 06:33:20|8335.8|8334.9|8336.6|8335.7|8336.7|8335.7|8335.8|8334.9|13
1650609210000|2022-04-22 06:33:30|8336.4|8335.5|8336.6|8335.7|8337|8335.8|8336.4|8335.5|14
1650609220000|2022-04-22 06:33:40|8336.7|8335.8|8336.5|8335.6|8336.7|8335.8|8336.4|8335.5|10
1650609230000|2022-04-22 06:33:50|8336.4|8335.5|8336.6|8335.7|8336.7|8335.8|8336.4|8335.5|6
1650609240000|2022-04-22 06:34:00|8336.7|8335.8|8337.3|8336.4|8337.4|8336.5|8336.6|8335.7|18
1650609250000|2022-04-22 06:34:10|8337.4|8336.5|8337|8336.1|8337.5|8336.6|8336.9|8336|16
1650609260000|2022-04-22 06:34:20|8336.9|8336|8338.2|8337.3|8338.2|8337.3|8336.9|8336|18
1650609270000|2022-04-22 06:34:30|8338.3|8337.4|8337.8|8336.9|8338.4|8337.5|8337.8|8336.9|9
1650609280000|2022-04-22 06:34:40|8337.9|8337|8338.3|8337.4|8338.3|8337.4|8337.8|8336.9|15
1650609290000|2022-04-22 06:34:50|8338.2|8337.3|8338.3|8337.4|8338.5|8337.6|8338|8337.1|12
1650609300000|2022-04-22 06:35:00|8338.4|8337.5|8338.3|8337.4|8338.4|8337.5|8337.9|8337|17
1650609310000|2022-04-22 06:35:10|8338.4|8337.5|8338.3|8337.4|8338.4|8337.5|8338.1|8337.2|14
1650609320000|2022-04-22 06:35:20|8338.4|8337.5|8338.4|8337.5|8338.4|8337.5|8338|8337.1|17
1650609330000|2022-04-22 06:35:30|8338.6|8337.7|8338.5|8337.6|8338.7|8337.8|8338.3|8337.4|18
1650609340000|2022-04-22 06:35:40|8338.4|8337.5|8338|8337.1|8338.5|8337.6|8337.9|8337|9
1650609350000|2022-04-22 06:35:50|8338.1|8337.2|8338.6|8337.7|8338.9|8338|8338.1|8337.2|28
1650609360000|2022-04-22 06:36:00|8338.7|8337.8|8338.5|8337.6|8339.1|8338|8338.5|8337.6|20
1650609370000|2022-04-22 06:36:10|8338.6|8337.7|8338.5|8337|8338.6|8337.7|8338.1|8336.9|10
1650609380000|2022-04-22 06:36:20|8338.2|8337.3|8338.7|8337.8|8339.1|8337.9|8338.2|8337.3|14
1650609390000|2022-04-22 06:36:30|8338.6|8337.7|8338.7|8337.8|8339.4|8338.1|8338.6|8337.5|28
1650609400000|2022-04-22 06:36:40|8338.6|8337.7|8339.2|8338.3|8339.2|8338.3|8338.6|8337.7|14
1650609410000|2022-04-22 06:36:50|8339.1|8338.2|8341.1|8340.2|8341.5|8340.2|8339|8338.1|16
1650609420000|2022-04-22 06:37:00|8341|8340.1|8341.9|8341|8342.8|8341.9|8340.9|8340|16
1650609430000|2022-04-22 06:37:10|8342|8341.1|8342.6|8341.7|8342.8|8341.7|8342|8341.1|23
1650609440000|2022-04-22 06:37:20|8342.5|8341.6|8343.5|8342|8344|8342.8|8342.4|8341.5|28
1650609450000|2022-04-22 06:37:30|8343.6|8342.1|8344.7|8343.8|8345|8343.8|8343|8341.8|25
1650609460000|2022-04-22 06:37:40|8344.6|8343.7|8345.3|8343.8|8346|8344.7|8344|8343.1|24
1650609470000|2022-04-22 06:37:50|8345.4|8343.9|8346.3|8344.8|8346.3|8345.1|8345.1|8343.8|30
1650609480000|2022-04-22 06:38:00|8346.4|8344.9|8345.1|8344.2|8346.4|8345.1|8345.1|8344.2|25
1650609490000|2022-04-22 06:38:10|8345|8344.1|8345.3|8344.4|8345.5|8344.6|8344.9|8344|23
1650609500000|2022-04-22 06:38:20|8345.2|8344.3|8345.6|8344.1|8345.6|8344.5|8345|8344|15
1650609510000|2022-04-22 06:38:30|8345.3|8344.4|8345.5|8344.6|8345.5|8344.6|8345.2|8344.3|14
1650609520000|2022-04-22 06:38:40|8345.4|8344.5|8346.1|8345.2|8346.2|8345.3|8345.4|8344.5|15
1650609530000|2022-04-22 06:38:50|8346.2|8345.3|8346.2|8345.3|8346.2|8345.3|8346.1|8345.2|3
1650609540000|2022-04-22 06:39:00|8346.5|8345|8346.3|8345.4|8346.7|8345.8|8346.3|8345|25
1650609550000|2022-04-22 06:39:10|8346.4|8345.5|8346.7|8345.8|8346.8|8345.9|8346.3|8345.2|26
1650609560000|2022-04-22 06:39:20|8346.8|8345.9|8345.7|8344.8|8346.8|8345.9|8345.7|8344.8|10
1650609570000|2022-04-22 06:39:30|8345.8|8344.9|8346.3|8345.4|8346.5|8345.5|8345.8|8344.7|19
1650609580000|2022-04-22 06:39:40|8346.4|8345.5|8347.4|8346.5|8347.8|8346.7|8346.4|8345.5|13
1650609590000|2022-04-22 06:39:50|8347.5|8346.6|8347.5|8346.6|8347.5|8346.6|8347.2|8346.3|18
1650609600000|2022-04-22 06:40:00|8347.6|8346.7|8348.2|8347.3|8348.4|8347.5|8347.6|8346.7|25
1650609610000|2022-04-22 06:40:10|8348.1|8347.2|8348|8347.1|8348.5|8347.5|8348|8346.9|17
1650609620000|2022-04-22 06:40:20|8347.9|8347|8348.4|8347.5|8348.4|8347.5|8347.9|8347|11
1650609630000|2022-04-22 06:40:30|8348.3|8347.4|8349|8348.1|8349.2|8348.3|8348.3|8347.4|19
1650609640000|2022-04-22 06:40:40|8348.9|8348|8349.1|8347.6|8349.4|8348.3|8348.8|8347.6|17
1650609650000|2022-04-22 06:40:50|8349|8347.5|8348.8|8347.9|8349.1|8348|8348.8|8347.5|5
1650609660000|2022-04-22 06:41:00|8348.7|8347.8|8348.2|8347.3|8348.7|8347.8|8348.1|8347.2|11
1650609670000|2022-04-22 06:41:10|8348|8347.1|8347.7|8346.8|8348|8347.1|8347.6|8346.7|12
1650609680000|2022-04-22 06:41:20|8347.5|8346.6|8347.2|8346.3|8347.8|8346.7|8347|8346.1|19
1650609690000|2022-04-22 06:41:30|8347.3|8346.4|8347.9|8347|8347.9|8347|8347.2|8345.9|16
1650609700000|2022-04-22 06:41:40|8347.8|8346.9|8347.7|8346.8|8347.9|8347|8347.7|8346.8|6
1650609710000|2022-04-22 06:41:50|8347.8|8346.9|8347.8|8346.9|8347.9|8347|8347.7|8346.8|7
1650609720000|2022-04-22 06:42:00|8347.9|8347|8348.2|8347.3|8348.3|8347.4|8347.9|8347|13
1650609730000|2022-04-22 06:42:10|8348.3|8347.4|8348.4|8347.5|8348.4|8347.5|8347.8|8346.9|17
1650609740000|2022-04-22 06:42:20|8348.5|8347.6|8348.2|8347.3|8348.6|8347.7|8348.2|8347.3|16
1650609750000|2022-04-22 06:42:30|8348.3|8347.4|8348|8347.1|8348.3|8347.4|8348|8347.1|19
1650609760000|2022-04-22 06:42:40|8348.1|8347.2|8348.1|8347.2|8348.5|8347.6|8348|8347.1|11
1650609770000|2022-04-22 06:42:50|8348.5|8347.6|8354.7|8353.8|8354.9|8353.9|8348.5|8347.6|45
1650609780000|2022-04-22 06:43:00|8355|8354.1|8356.5|8355.6|8357.9|8356.7|8354.5|8353.3|53
1650609790000|2022-04-22 06:43:10|8357.1|8355.5|8357|8355.5|8357.3|8355.8|8354.6|8353.7|38
1650609800000|2022-04-22 06:43:20|8357.2|8356.3|8356|8355.1|8357.6|8356.4|8355.8|8354.8|36
1650609810000|2022-04-22 06:43:30|8356.1|8355.2|8355.2|8354.3|8356.2|8355.2|8355.2|8354.3|28
1650609820000|2022-04-22 06:43:40|8355.6|8354.1|8354|8353.1|8355.6|8354.4|8354|8353.1|33
1650609830000|2022-04-22 06:43:50|8354.3|8352.8|8354.6|8353.7|8354.8|8353.9|8353.6|8352.5|29
1650609840000|2022-04-22 06:44:00|8354.7|8353.8|8354.5|8353.6|8355|8354.1|8354.2|8353.3|16
1650609850000|2022-04-22 06:44:10|8354.8|8353.3|8353.6|8352.7|8354.8|8353.5|8353.4|8352.4|34
1650609860000|2022-04-22 06:44:20|8353.5|8352.6|8353.7|8352.8|8353.9|8353|8353.5|8352.6|22
1650609870000|2022-04-22 06:44:30|8353.6|8352.7|8353.9|8353|8353.9|8353|8353.3|8352.1|23
1650609880000|2022-04-22 06:44:40|8354.1|8353.2|8353.9|8352.4|8354.7|8353.7|8353.6|8352.4|24
1650609890000|2022-04-22 06:44:50|8353.5|8352.6|8353.5|8352.6|8353.9|8352.7|8352.9|8351.9|25
1650609900000|2022-04-22 06:45:00|8353.6|8352.7|8353.3|8351.8|8353.6|8352.7|8353|8351.8|28
1650609910000|2022-04-22 06:45:10|8353.2|8351.7|8353|8352.1|8353.3|8352.1|8352.2|8351.2|33
1650609920000|2022-04-22 06:45:20|8353.1|8352.2|8352.3|8351.4|8353.1|8352.2|8352.3|8351.2|21
1650609930000|2022-04-22 06:45:30|8352.4|8351.5|8352.1|8351.2|8352.7|8351.8|8352|8351.1|18
1650609940000|2022-04-22 06:45:40|8352|8351.1|8351.7|8350.8|8352.8|8351.9|8351.6|8350.7|34
1650609950000|2022-04-22 06:45:50|8351.8|8350.9|8351.6|8350.7|8352.4|8351.3|8351.3|8350.4|25
1650609960000|2022-04-22 06:46:00|8351.9|8350.4|8350.5|8349|8351.9|8350.9|8349.6|8348.7|37
1650609970000|2022-04-22 06:46:10|8350.4|8348.9|8349.8|8348.9|8350.5|8349.4|8349.8|8348.8|20
1650609980000|2022-04-22 06:46:20|8349.7|8348.8|8349.7|8348.8|8350.1|8348.9|8349|8348.1|22
1650609990000|2022-04-22 06:46:30|8349.8|8348.9|8349.3|8348.4|8349.8|8348.9|8348.9|8348|25
1650610000000|2022-04-22 06:46:40|8349.4|8348.5|8348.8|8347.9|8349.6|8348.7|8348.7|8347.4|23
1650610010000|2022-04-22 06:46:50|8348.9|8348|8349.3|8348.4|8349.6|8348.5|8348.8|8347.9|21
1650610020000|2022-04-22 06:47:00|8349.2|8348.3|8349.9|8349|8350.1|8349.1|8349.1|8348.2|28
1650610030000|2022-04-22 06:47:10|8350|8349.1|8350.5|8349.6|8350.6|8349.7|8350|8349.1|14
1650610040000|2022-04-22 06:47:20|8350.4|8349.5|8350.5|8349.6|8350.8|8349.7|8350.4|8349.3|17
1650610050000|2022-04-22 06:47:30|8350.6|8349.7|8351.4|8350.5|8351.4|8350.5|8350.3|8349.4|21
1650610060000|2022-04-22 06:47:40|8351.3|8350.4|8352.3|8351.4|8353.2|8352.3|8350.9|8350|39
1650610070000|2022-04-22 06:47:50|8352.2|8351.3|8352.9|8352|8352.9|8352|8352.2|8351.3|14
1650610080000|2022-04-22 06:48:00|8353|8352.1|8353.4|8352.5|8353.6|8352.5|8352.6|8351.7|32
1650610090000|2022-04-22 06:48:10|8353.5|8352.6|8353.1|8351.6|8353.5|8352.6|8352.6|8351.4|24
1650610100000|2022-04-22 06:48:20|8353|8351.5|8352.7|8351.8|8353.6|8352.7|8352.7|8351.5|26
1650610110000|2022-04-22 06:48:30|8352.4|8351.5|8352.3|8351.4|8352.7|8351.5|8352.3|8351.1|17
1650610120000|2022-04-22 06:48:40|8351.9|8351|8352.1|8350.6|8352.5|8351.3|8351.8|8350.6|19
1650610130000|2022-04-22 06:48:50|8352|8350.5|8350.8|8349.9|8352|8350.6|8350.8|8349.9|16
1650610140000|2022-04-22 06:49:00|8350.7|8349.8|8351.8|8350.9|8352|8351.1|8350.5|8349.6|25
1650610150000|2022-04-22 06:49:10|8351.7|8350.8|8352.8|8351.3|8353.1|8351.8|8351.7|8350.8|23
1650610160000|2022-04-22 06:49:20|8352.6|8351.7|8352.5|8351.6|8353|8351.8|8352.3|8351.4|17
1650610170000|2022-04-22 06:49:30|8352.6|8351.7|8353|8352.1|8353.1|8352.2|8352.2|8351.3|24
1650610180000|2022-04-22 06:49:40|8353.2|8352.3|8353.2|8352.3|8353.5|8352.6|8353|8352.1|22
1650610190000|2022-04-22 06:49:50|8353.1|8352.2|8353.2|8352.3|8353.3|8352.4|8353.1|8352.2|10
1650610200000|2022-04-22 06:50:00|8353.3|8352.4|8354.6|8353.7|8354.6|8353.7|8353.3|8352.4|26
1650610210000|2022-04-22 06:50:10|8354.5|8353.6|8353.4|8352.5|8354.6|8353.7|8353|8352.1|21
1650610220000|2022-04-22 06:50:20|8353.3|8352.4|8352.4|8351.5|8353.3|8352.4|8352.4|8351.5|14
1650610230000|2022-04-22 06:50:30|8352.8|8351.3|8352.8|8351.9|8352.9|8352|8351.9|8351|24
1650610240000|2022-04-22 06:50:40|8352.7|8351.8|8352.9|8352|8353.3|8352.4|8352.7|8351.7|22
1650610250000|2022-04-22 06:50:50|8352.8|8351.9|8352.8|8351.9|8353.1|8352.2|8352.8|8351.9|10
1650610260000|2022-04-22 06:51:00|8352.6|8351.7|8352.2|8351.3|8352.9|8352|8352.1|8350.8|21
1650610270000|2022-04-22 06:51:10|8352.1|8351.2|8352.6|8351.7|8352.6|8351.7|8351.9|8351|25
1650610280000|2022-04-22 06:51:20|8352.7|8351.8|8355.5|8354.6|8356.7|8355.8|8352.6|8351.4|50
1650610290000|2022-04-22 06:51:30|8355.4|8354.5|8357.8|8356.3|8358.6|8357.2|8355.4|8354.5|58
1650610300000|2022-04-22 06:51:40|8357.7|8356.2|8356.9|8356|8357.8|8356.4|8356.5|8355.4|33
1650610310000|2022-04-22 06:51:50|8356.7|8355.8|8355.6|8354.7|8357.1|8356|8355.5|8354.6|35
1650610320000|2022-04-22 06:52:00|8355.8|8354.9|8354.9|8354|8356|8355.1|8354.9|8354|22
1650610330000|2022-04-22 06:52:10|8355|8354.1|8355.5|8354.6|8355.7|8354.8|8354.6|8353.7|35
1650610340000|2022-04-22 06:52:20|8355.4|8354.5|8355.4|8354.5|8355.8|8354.9|8355|8354.1|19
1650610350000|2022-04-22 06:52:30|8355.5|8354.6|8355.5|8354.6|8356|8355.1|8355.3|8354.4|27
1650610360000|2022-04-22 06:52:40|8355.6|8354.7|8355.2|8354.3|8355.7|8354.8|8355.1|8354.2|14
1650610370000|2022-04-22 06:52:50|8355.1|8354.2|8353.9|8353|8355.6|8354.7|8353.9|8353|28
1650610380000|2022-04-22 06:53:00|8354.2|8353.3|8352.9|8352|8354.2|8353.3|8352.8|8351.9|38
1650610390000|2022-04-22 06:53:10|8352.8|8351.9|8351.4|8350.5|8353|8351.9|8351.4|8350.5|27
1650610400000|2022-04-22 06:53:20|8351.5|8350.6|8351.2|8349.7|8352.1|8350.8|8351|8349.7|23
1650610410000|2022-04-22 06:53:30|8351.3|8349.8|8351.9|8350.4|8351.9|8350.7|8351.1|8349.8|21
1650610420000|2022-04-22 06:53:40|8351.5|8350.6|8351.4|8350.5|8351.6|8350.7|8351.2|8350.3|14
1650610430000|2022-04-22 06:53:50|8351.3|8350.4|8352.8|8351.9|8353.2|8352|8351.3|8350.4|30
1650610440000|2022-04-22 06:54:00|8352.9|8352|8352.6|8351.7|8353.1|8352.2|8352.5|8351.6|14
1650610450000|2022-04-22 06:54:10|8352.5|8351.6|8351.9|8351|8352.5|8351.6|8351.8|8350.8|21
1650610460000|2022-04-22 06:54:20|8351.8|8350.9|8351|8350.1|8352.2|8351.1|8350.9|8349.8|27
1650610470000|2022-04-22 06:54:30|8351.2|8350.3|8350.1|8349.2|8351.6|8350.3|8350|8349.1|27
1650610480000|2022-04-22 06:54:40|8350|8349.1|8349.4|8348.5|8350.2|8349.1|8349.2|8348.3|31
1650610490000|2022-04-22 06:54:50|8349.3|8348.4|8348.8|8347.9|8349.4|8348.5|8348.5|8347.2|27
1650610500000|2022-04-22 06:55:00|8348.7|8347.8|8348.1|8347.2|8348.7|8347.8|8347.5|8346.6|33
1650610510000|2022-04-22 06:55:10|8348.2|8347.3|8349.4|8348.5|8349.5|8348.6|8348.2|8347.3|26
1650610520000|2022-04-22 06:55:20|8349.6|8348.7|8348.6|8347.7|8349.7|8348.8|8348.5|8347.3|24
1650610530000|2022-04-22 06:55:30|8348.5|8347.6|8348.6|8347.7|8348.8|8347.8|8348|8346.7|24
1650610540000|2022-04-22 06:55:40|8348.7|8347.8|8348.9|8347.4|8349|8348.1|8348.4|8347.4|22
1650610550000|2022-04-22 06:55:50|8349|8347.5|8348.7|8347.8|8349|8347.9|8348.6|8347.3|15
1650610560000|2022-04-22 06:56:00|8349.2|8347.7|8348|8347.1|8349.5|8348.4|8347.9|8347|43
1650610570000|2022-04-22 06:56:10|8348.1|8347.2|8348.2|8347.3|8348.3|8347.4|8348|8347.1|6
1650610580000|2022-04-22 06:56:20|8348.1|8347.2|8348.6|8347.7|8348.7|8347.8|8348.1|8347|39
1650610590000|2022-04-22 06:56:30|8348.7|8347.8|8349.7|8348.8|8349.7|8348.8|8348.6|8347.7|33
1650610600000|2022-04-22 06:56:40|8350|8348.5|8349.7|8348.2|8350|8348.8|8349.3|8348.2|32
1650610610000|2022-04-22 06:56:50|8349.9|8348.4|8350|8349.1|8350.6|8349.5|8349.7|8348.4|33
1650610620000|2022-04-22 06:57:00|8350.1|8349.2|8350.5|8349.6|8350.8|8349.6|8350|8349|27
1650610630000|2022-04-22 06:57:10|8350.4|8349.5|8351|8350.1|8351.1|8350.2|8350.1|8349.2|22
1650610640000|2022-04-22 06:57:20|8350.9|8350|8350.2|8349.3|8351.1|8350.2|8349.9|8349|16
1650610650000|2022-04-22 06:57:30|8350.6|8349.7|8349.8|8348.9|8350.6|8349.7|8349.8|8348.9|22
1650610660000|2022-04-22 06:57:40|8349.9|8349|8349.9|8349|8350.1|8349.2|8349.8|8348.9|16
1650610670000|2022-04-22 06:57:50|8350|8349.1|8350.6|8349.7|8350.7|8349.8|8349.9|8349|19
1650610680000|2022-04-22 06:58:00|8350.7|8349.8|8351|8350.1|8351.2|8350.3|8350.1|8349.2|28
1650610690000|2022-04-22 06:58:10|8350.7|8349.8|8350.1|8349.2|8351.1|8350.1|8350|8349.1|27
1650610700000|2022-04-22 06:58:20|8350.7|8349.8|8350.8|8349.9|8350.9|8350|8350.6|8349.7|25
1650610710000|2022-04-22 06:58:30|8350.6|8349.7|8350.3|8349.4|8350.7|8349.8|8350.3|8349.4|21
1650610720000|2022-04-22 06:58:40|8350.6|8349.7|8352|8351.1|8352.5|8351.5|8350.6|8349.7|40
1650610730000|2022-04-22 06:58:50|8352.1|8351.2|8351.3|8350.4|8352.1|8351.2|8351|8350.1|33
1650610740000|2022-04-22 06:59:00|8351.4|8350.5|8351.4|8350.5|8351.9|8351|8350.6|8349.7|25
1650610750000|2022-04-22 06:59:10|8351.5|8350.6|8350|8349.1|8351.8|8350.9|8349.9|8349|24
1650610760000|2022-04-22 06:59:20|8350.1|8349.2|8349.8|8348.9|8350.3|8349.4|8349.3|8348.4|32
1650610770000|2022-04-22 06:59:30|8349.5|8348.6|8349.4|8348.5|8349.9|8348.8|8349.2|8348.3|26
1650610780000|2022-04-22 06:59:40|8349.3|8348.4|8350.7|8349.8|8350.8|8349.8|8349.3|8348.4|32
1650610790000|2022-04-22 06:59:50|8350.6|8349.7|8350.7|8349.8|8351|8349.9|8350.4|8349.4|27
1650610800000|2022-04-22 07:00:00|8350.6|8349.7|8351.6|8350.7|8351.9|8350.7|8350|8349.1|49
1650610810000|2022-04-22 07:00:10|8351.9|8350.4|8351.7|8350.8|8352.5|8351.3|8351.4|8350.4|32
1650610820000|2022-04-22 07:00:20|8351.9|8351|8352.5|8351.6|8352.7|8351.8|8351.3|8350|37
1650610830000|2022-04-22 07:00:30|8352.6|8351.7|8353.8|8352.9|8353.9|8352.9|8352.4|8351.5|24
1650610840000|2022-04-22 07:00:40|8353.7|8352.8|8353.5|8352.6|8354.4|8353.2|8353.4|8352.5|31
1650610850000|2022-04-22 07:00:50|8353.6|8352.7|8353.6|8352.7|8354.4|8353.3|8353.1|8352.2|27
1650610860000|2022-04-22 07:01:00|8353.5|8352.6|8352.8|8351.9|8353.7|8352.8|8352.8|8351.9|33
1650610870000|2022-04-22 07:01:10|8352.9|8352|8353|8352.1|8353.1|8352.2|8352.5|8351.6|16
1650610880000|2022-04-22 07:01:20|8353.1|8352.2|8352.9|8352|8353.3|8352.4|8352.6|8351.7|19
1650610890000|2022-04-22 07:01:30|8353|8352.1|8353.4|8352.5|8353.4|8352.5|8352.7|8351.8|17
1650610900000|2022-04-22 07:01:40|8353.6|8352.7|8354.5|8353.6|8354.9|8354|8353.4|8352.5|22
1650610910000|2022-04-22 07:01:50|8354.6|8353.7|8355.6|8354.7|8355.8|8354.9|8354|8353.1|45
1650610920000|2022-04-22 07:02:00|8356.1|8354.6|8353|8352.1|8356.1|8355.1|8352.9|8351.7|54
1650610930000|2022-04-22 07:02:10|8353.3|8351.8|8353.2|8351.7|8354.6|8353.7|8352.2|8351.1|51
1650610940000|2022-04-22 07:02:20|8353.3|8351.8|8353.9|8352.4|8353.9|8352.7|8352.7|8351.2|44
1650610950000|2022-04-22 07:02:30|8354|8352.5|8354|8353.1|8354.5|8353.4|8352.7|8351.4|48
1650610960000|2022-04-22 07:02:40|8353.9|8353|8354.4|8352.9|8355.1|8353.9|8353.9|8352.8|32
1650610970000|2022-04-22 07:02:50|8354.2|8353.3|8354.7|8353.8|8355.3|8354.2|8353.8|8352.6|32
1650610980000|2022-04-22 07:03:00|8354.8|8353.9|8355.2|8353.7|8355.8|8354.7|8354.7|8353.7|30
1650610990000|2022-04-22 07:03:10|8354.9|8354|8354.4|8353.5|8354.9|8354|8353.8|8352.8|41
1650611000000|2022-04-22 07:03:20|8354.3|8353.4|8354.1|8353.2|8354.9|8354|8353.6|8352.3|45
1650611010000|2022-04-22 07:03:30|8354|8353.1|8353.7|8352.8|8354.9|8353.7|8353.7|8352.8|24
1650611020000|2022-04-22 07:03:40|8354|8352.5|8353.1|8352.2|8354|8352.7|8353|8351.9|21
1650611030000|2022-04-22 07:03:50|8353.2|8352.3|8352.7|8351.2|8353.2|8352.3|8352.2|8351.1|28
1650611040000|2022-04-22 07:04:00|8352.8|8351.3|8352.2|8351.3|8352.8|8351.6|8351.7|8350.6|38
1650611050000|2022-04-22 07:04:10|8352|8351.1|8352.3|8351.4|8352.3|8351.4|8351.5|8350.6|29
1650611060000|2022-04-22 07:04:20|8352.2|8351.3|8351.5|8350.6|8353|8352.1|8351.4|8350.5|30
1650611070000|2022-04-22 07:04:30|8351.9|8350.4|8352.5|8351|8352.6|8351.4|8351.4|8350.4|35
1650611080000|2022-04-22 07:04:40|8352.3|8351.4|8352.8|8351.9|8353.1|8351.9|8352.2|8351.2|43
1650611090000|2022-04-22 07:04:50|8353.1|8351.6|8351.7|8350.8|8353.1|8352.2|8351.7|8350.8|28
1650611100000|2022-04-22 07:05:00|8351.6|8350.7|8351.9|8351|8352|8351.1|8351.6|8350.7|17
1650611110000|2022-04-22 07:05:10|8351.8|8350.9|8351.4|8350.5|8352.3|8351.4|8351.3|8350.1|28
1650611120000|2022-04-22 07:05:20|8351.5|8350.6|8352.1|8351.2|8352.1|8351.2|8351.2|8350.3|13
1650611130000|2022-04-22 07:05:30|8352|8351.1|8352.7|8351.8|8352.7|8351.8|8351.6|8350.7|32
1650611140000|2022-04-22 07:05:40|8352.8|8351.9|8352.2|8351.3|8352.8|8351.9|8352.1|8351.2|26
1650611150000|2022-04-22 07:05:50|8352.1|8351.2|8351.4|8350.5|8352.7|8351.8|8351.4|8350.2|30
1650611160000|2022-04-22 07:06:00|8351.5|8350.6|8351.1|8349.6|8351.8|8350.6|8350.4|8349.3|42
1650611170000|2022-04-22 07:06:10|8351|8349.5|8350.9|8350|8351|8350|8350.4|8349.2|21
1650611180000|2022-04-22 07:06:20|8350.8|8349.9|8350.4|8349.5|8351.6|8350.4|8350.4|8349.5|29
1650611190000|2022-04-22 07:06:30|8350.3|8349.4|8350.7|8349.2|8350.7|8349.6|8349.9|8348.7|28
1650611200000|2022-04-22 07:06:40|8350.1|8348.9|8350|8349.1|8351|8350|8350|8348.9|32
1650611210000|2022-04-22 07:06:50|8349.9|8349|8350.5|8349.6|8351.5|8350.3|8349.6|8348.5|38
1650611220000|2022-04-22 07:07:00|8350.6|8349.7|8351.2|8349.7|8351.6|8350.5|8350.5|8349.3|36
1650611230000|2022-04-22 07:07:10|8351.3|8349.8|8351|8349.5|8351.4|8350.1|8350.5|8349.2|28
1650611240000|2022-04-22 07:07:20|8350.9|8349.4|8350.3|8349.4|8351|8349.7|8349.7|8348.8|45
1650611250000|2022-04-22 07:07:30|8350.4|8349.5|8350|8349.1|8351|8349.8|8350|8348.7|28
1650611260000|2022-04-22 07:07:40|8349.9|8349|8350|8348.5|8350.2|8349.2|8349.7|8348.3|24
1650611270000|2022-04-22 07:07:50|8349.9|8348.4|8349.8|8348.9|8350.4|8349.3|8349.6|8348.4|29
1650611280000|2022-04-22 07:08:00|8349.7|8348.8|8350.5|8349.6|8350.6|8349.6|8349.7|8348.8|27
1650611290000|2022-04-22 07:08:10|8350.6|8349.7|8349.7|8348.8|8350.6|8349.7|8349.7|8348.8|17
1650611300000|2022-04-22 07:08:20|8350|8348.5|8349.6|8348.1|8350.1|8348.7|8349.2|8348.1|31
1650611310000|2022-04-22 07:08:30|8349.5|8348|8349.6|8348.1|8349.7|8348.4|8349|8347.9|15
1650611320000|2022-04-22 07:08:40|8349.7|8348.2|8349.6|8348.7|8349.9|8348.7|8349.2|8348.2|23
1650611330000|2022-04-22 07:08:50|8349.5|8348.6|8350.1|8349.2|8350.6|8349.4|8349.5|8348.6|20
1650611340000|2022-04-22 07:09:00|8350.2|8349.3|8350|8349.1|8350.5|8349.5|8349.9|8349|15
1650611350000|2022-04-22 07:09:10|8350.1|8349.2|8350.7|8349.2|8351.2|8350.3|8350|8349.1|29
1650611360000|2022-04-22 07:09:20|8350.4|8349.5|8350.7|8349.8|8351.2|8350.1|8350.3|8349.4|28
1650611370000|2022-04-22 07:09:30|8350.9|8350|8351.9|8350.4|8351.9|8350.7|8350.9|8349.9|23
1650611380000|2022-04-22 07:09:40|8351.8|8350.3|8351.4|8350.5|8351.8|8350.5|8351.1|8349.8|22
1650611390000|2022-04-22 07:09:50|8351.9|8351|8350.8|8349.9|8352.2|8351.1|8350.8|8349.9|27
1650611400000|2022-04-22 07:10:00|8350.9|8350|8350.9|8349.4|8351.5|8350.2|8350.5|8349.4|30
1650611410000|2022-04-22 07:10:10|8350.8|8349.9|8351.4|8350.5|8351.6|8350.5|8350.6|8349.4|29
1650611420000|2022-04-22 07:10:20|8351.3|8350.4|8350.5|8349.6|8351.5|8350.5|8350.5|8349.4|22
1650611430000|2022-04-22 07:10:30|8350.4|8349.5|8350.1|8349.2|8350.8|8349.7|8350.1|8349.2|14
1650611440000|2022-04-22 07:10:40|8350.2|8349.3|8349.7|8348.8|8350.4|8349.5|8349.7|8348.8|25
1650611450000|2022-04-22 07:10:50|8349.8|8348.9|8349.7|8348.8|8350.1|8349.2|8349.7|8348.8|17
1650611460000|2022-04-22 07:11:00|8349.6|8348.7|8349.7|8348.8|8350.2|8349.3|8349.4|8348.5|29
1650611470000|2022-04-22 07:11:10|8349.9|8349|8350.1|8349.2|8350.4|8349.3|8349.5|8348.4|30
1650611480000|2022-04-22 07:11:20|8350.2|8349.3|8349.6|8348.7|8350.2|8349.3|8349.5|8348.6|21
1650611490000|2022-04-22 07:11:30|8349.8|8348.9|8349.3|8348.4|8349.8|8348.9|8349.3|8348.4|11
1650611500000|2022-04-22 07:11:40|8349.4|8348.5|8349.6|8348.7|8349.7|8348.8|8349.3|8348.4|19
1650611510000|2022-04-22 07:11:50|8349.7|8348.8|8349.5|8348.6|8349.7|8348.8|8349.2|8348.3|20
1650611520000|2022-04-22 07:12:00|8349.7|8348.8|8349.4|8348.5|8349.9|8348.9|8349.4|8348.3|26
1650611530000|2022-04-22 07:12:10|8349.1|8348.2|8349.2|8348.3|8349.5|8348.4|8348.8|8347.7|33
1650611540000|2022-04-22 07:12:20|8349.1|8348.2|8349.5|8348.6|8350|8349|8349.1|8347.9|21
1650611550000|2022-04-22 07:12:30|8349.1|8348.2|8348.5|8347|8349.1|8348.2|8347.8|8346.7|24
1650611560000|2022-04-22 07:12:40|8348.4|8346.9|8347.7|8346.8|8348.8|8347.8|8347.4|8346.3|44
1650611570000|2022-04-22 07:12:50|8347.6|8346.7|8347.9|8346.4|8348.2|8347.2|8347.4|8346.3|22
1650611580000|2022-04-22 07:13:00|8347.6|8346.7|8347.7|8346.8|8348.4|8347.5|8347.5|8346.4|27
1650611590000|2022-04-22 07:13:10|8347.6|8346.7|8348|8347.1|8348.4|8347.5|8347.6|8346.6|23
1650611600000|2022-04-22 07:13:20|8347.9|8347|8347.5|8346.6|8348|8347.1|8347.3|8346.4|16
1650611610000|2022-04-22 07:13:30|8347.4|8346.5|8347.2|8346.3|8347.5|8346.6|8347|8345.8|16
1650611620000|2022-04-22 07:13:40|8347.5|8346|8347.8|8346.9|8348.2|8347.1|8347.1|8345.9|24
1650611630000|2022-04-22 07:13:50|8347.7|8346.8|8349|8347.5|8349.1|8348.1|8347.7|8346.8|9
1650611640000|2022-04-22 07:14:00|8348.7|8347.8|8349.7|8348.2|8350|8348.8|8348.6|8347.4|27
1650611650000|2022-04-22 07:14:10|8349.6|8348.7|8351.4|8350.5|8351.4|8350.5|8349.6|8348.7|36
1650611660000|2022-04-22 07:14:20|8351.6|8350.1|8349.9|8349|8351.6|8350.4|8349.3|8348.2|38
1650611670000|2022-04-22 07:14:30|8349.8|8348.9|8350.3|8349.4|8350.4|8349.4|8349.6|8348.5|29
1650611680000|2022-04-22 07:14:40|8350.5|8349.6|8351.7|8350.2|8351.7|8350.5|8350.5|8349.6|36
1650611690000|2022-04-22 07:14:50|8351.6|8350.1|8354.1|8348.7|8354.6|8351.6|8351.3|8348.6|62
1650611700000|2022-04-22 07:15:00|8354.3|8348.2|8355.8|8354.3|8357.8|8355.1|8354.3|8348.2|63
1650611710000|2022-04-22 07:15:10|8356.1|8354.6|8355.3|8353.8|8356.5|8355|8355|8353.5|44
1650611720000|2022-04-22 07:15:20|8355.2|8353.7|8356.9|8355.4|8356.9|8355.4|8354.9|8353.4|42
1650611730000|2022-04-22 07:15:30|8356.6|8355.1|8356.2|8354.7|8356.8|8355.3|8355.8|8354.3|34
1650611740000|2022-04-22 07:15:40|8356.1|8354.6|8356.8|8355.3|8357.2|8355.7|8355.9|8354.4|41
1650611750000|2022-04-22 07:15:50|8356.6|8355.1|8355.8|8354.3|8356.7|8355.2|8355.8|8354.3|35
1650611760000|2022-04-22 07:16:00|8355.7|8354.2|8354.1|8353.2|8355.7|8354.2|8354|8352.8|36
1650611770000|2022-04-22 07:16:10|8354|8353.1|8354.6|8353.1|8355.3|8354.2|8353.7|8352.6|38
1650611780000|2022-04-22 07:16:20|8354.3|8353.4|8353.8|8352.9|8354.3|8353.4|8353.6|8352.5|33
1650611790000|2022-04-22 07:16:30|8353.7|8352.8|8354.5|8353.6|8354.5|8353.6|8353.7|8352.5|18
1650611800000|2022-04-22 07:16:40|8354.6|8353.7|8354.5|8353.6|8354.6|8353.7|8353.9|8352.8|25
1650611810000|2022-04-22 07:16:50|8354.8|8353.9|8355.4|8354.5|8355.4|8354.5|8354.6|8353.3|27
1650611820000|2022-04-22 07:17:00|8355.5|8354.6|8355.9|8355|8356.1|8355|8355.5|8354.4|30
1650611830000|2022-04-22 07:17:10|8355.8|8354.9|8356.2|8355.3|8356.5|8355.3|8355.7|8354.8|25
1650611840000|2022-04-22 07:17:20|8356.3|8355.4|8357.2|8356.3|8357.3|8356.4|8356.3|8355.4|24
1650611850000|2022-04-22 07:17:30|8357.3|8356.4|8357.8|8356.3|8357.8|8356.8|8356.8|8355.6|29
1650611860000|2022-04-22 07:17:40|8357.6|8356.7|8357|8356.1|8357.7|8356.7|8356.9|8355.7|19
1650611870000|2022-04-22 07:17:50|8357.2|8356.3|8357.6|8356.7|8357.9|8357|8357.2|8356.3|19
1650611880000|2022-04-22 07:18:00|8357.5|8356.6|8357.9|8357|8357.9|8357|8357.4|8356.5|17
1650611890000|2022-04-22 07:18:10|8358|8357.1|8358.3|8356.8|8358.6|8357.7|8357.9|8356.7|21
1650611900000|2022-04-22 07:18:20|8358|8357.1|8360.1|8359.2|8360.2|8359.3|8357.9|8356.9|41
1650611910000|2022-04-22 07:18:30|8360|8359.1|8360.6|8359.7|8361.2|8359.8|8360|8359.1|36
1650611920000|2022-04-22 07:18:40|8360.4|8359.5|8360.4|8359.5|8360.4|8359.5|8360.1|8358.8|14
1650611930000|2022-04-22 07:18:50|8360.3|8359.4|8360.2|8359.3|8360.4|8359.5|8360|8359.1|29
1650611940000|2022-04-22 07:19:00|8360.1|8359.2|8360|8359.1|8360.3|8359.3|8359.9|8358.8|17
1650611950000|2022-04-22 07:19:10|8359.9|8359|8359.8|8358.9|8360.5|8359.3|8359.8|8358.7|23
1650611960000|2022-04-22 07:19:20|8359.9|8359|8359.9|8359|8360.1|8359.2|8359.7|8358.8|16
1650611970000|2022-04-22 07:19:30|8360|8359.1|8360.4|8359.5|8360.6|8359.6|8359.9|8359|31
1650611980000|2022-04-22 07:19:40|8360.5|8359.6|8360.4|8359.5|8361.3|8360.4|8360.2|8359.3|29
1650611990000|2022-04-22 07:19:50|8360.3|8359.4|8360.6|8359.7|8360.7|8359.8|8360.1|8359.2|17
1650612000000|2022-04-22 07:20:00|8360.5|8359.6|8361.1|8360.2|8361.1|8360.2|8360.4|8359.5|23
1650612010000|2022-04-22 07:20:10|8361.2|8360.3|8360.3|8359.4|8361.3|8360.4|8360.2|8359.3|28
1650612020000|2022-04-22 07:20:20|8360.2|8359.3|8361.3|8360.4|8361.3|8360.4|8360.1|8359.2|30
1650612030000|2022-04-22 07:20:30|8361.4|8360.5|8361.5|8360.6|8361.7|8360.6|8360.8|8359.9|28
1650612040000|2022-04-22 07:20:40|8361.6|8360.7|8362|8361.1|8362.3|8361.4|8361.5|8360.6|22
1650612050000|2022-04-22 07:20:50|8362.2|8361.3|8363.3|8361.8|8363.4|8362.2|8362.2|8361.3|22
1650612060000|2022-04-22 07:21:00|8363|8362.1|8363|8362.1|8363.4|8362.2|8362.4|8361.5|19
1650612070000|2022-04-22 07:21:10|8362.9|8362|8362.9|8362|8364.4|8363.5|8362.9|8362|29
1650612080000|2022-04-22 07:21:20|8363.1|8362.2|8363.5|8362.6|8363.8|8362.8|8363.1|8362.2|26
1650612090000|2022-04-22 07:21:30|8363.6|8362.7|8366.6|8365.7|8366.9|8365.7|8363.5|8362.6|32
1650612100000|2022-04-22 07:21:40|8366.5|8365.6|8366.5|8365.6|8366.7|8365.8|8365.7|8364.7|31
1650612110000|2022-04-22 07:21:50|8366.4|8365.5|8367.2|8366.3|8367.3|8366.4|8366.4|8365.5|37
1650612120000|2022-04-22 07:22:00|8366.8|8365.9|8367.8|8366.9|8367.8|8366.9|8366.8|8365.9|21
1650612130000|2022-04-22 07:22:10|8367.9|8367|8367.9|8367|8368|8367.1|8367.2|8366.3|33
1650612140000|2022-04-22 07:22:20|8368|8367.1|8367.2|8366.3|8368|8367.1|8367|8365.9|25
1650612150000|2022-04-22 07:22:30|8367.3|8366.4|8367.6|8366.7|8368.1|8366.9|8367.3|8366.4|24
1650612160000|2022-04-22 07:22:40|8367.5|8366.6|8367.2|8366.3|8367.8|8366.9|8367.2|8366.3|19
1650612170000|2022-04-22 07:22:50|8367.3|8366.4|8366.5|8365.6|8367.4|8366.5|8366|8364.9|35
1650612180000|2022-04-22 07:23:00|8366.4|8365.5|8365.9|8365|8366.5|8365.6|8365.8|8364.9|19
1650612190000|2022-04-22 07:23:10|8365.7|8364.8|8365.4|8364.5|8365.9|8365|8364.8|8363.9|27
1650612200000|2022-04-22 07:23:20|8365.3|8364.4|8364.9|8364|8365.7|8364.8|8364.8|8363.9|27
1650612210000|2022-04-22 07:23:30|8364.8|8363.9|8364.7|8363.8|8364.9|8364|8364|8363.1|30
1650612220000|2022-04-22 07:23:40|8364.8|8363.9|8363.9|8363|8365.1|8363.9|8363.5|8362.6|32
1650612230000|2022-04-22 07:23:50|8363.6|8362.7|8364.9|8364|8365.2|8364|8363.5|8362.4|31
1650612240000|2022-04-22 07:24:00|8365.1|8364.2|8365.5|8364.6|8366.1|8365|8365|8364.1|26
1650612250000|2022-04-22 07:24:10|8365.4|8364.5|8365|8364.1|8365.5|8364.6|8364.9|8364|23
1650612260000|2022-04-22 07:24:20|8365.1|8364.2|8365.6|8364.1|8365.7|8364.5|8365|8363.8|25
1650612270000|2022-04-22 07:24:30|8365.4|8364.5|8365.5|8364.6|8366.2|8365|8365.4|8364.3|24
1650612280000|2022-04-22 07:24:40|8365.6|8364.7|8365.9|8365|8366.3|8365.2|8365.5|8364.6|26
1650612290000|2022-04-22 07:24:50|8365.8|8364.9|8366|8365.1|8366.2|8365.2|8365.7|8364.7|17
1650612300000|2022-04-22 07:25:00|8365.9|8365|8365.4|8364.5|8366.3|8365.4|8365.4|8364.5|31
1650612310000|2022-04-22 07:25:10|8365.3|8364.4|8365.6|8364.7|8365.7|8364.8|8365.3|8364.4|22
1650612320000|2022-04-22 07:25:20|8365.7|8364.8|8365.4|8364.5|8365.7|8364.8|8365.3|8364.4|12
1650612330000|2022-04-22 07:25:30|8365.5|8364.6|8365.7|8364.8|8365.7|8364.8|8365.3|8364.4|11
1650612340000|2022-04-22 07:25:40|8365.8|8364.9|8366.5|8365|8366.5|8365.4|8365.7|8364.6|26
1650612350000|2022-04-22 07:25:50|8366.2|8365.3|8366.7|8365.8|8367|8365.9|8366.2|8365.2|21
1650612360000|2022-04-22 07:26:00|8366.6|8365.7|8366.6|8365.7|8367.2|8366.1|8366.4|8365.3|15
1650612370000|2022-04-22 07:26:10|8366.5|8365.6|8367|8366.1|8367|8366.1|8366.4|8365.2|28
1650612380000|2022-04-22 07:26:20|8367.1|8366.2|8367.9|8367|8367.9|8367|8367.1|8366.2|13
1650612390000|2022-04-22 07:26:30|8368|8367.1|8368.4|8367.5|8368.4|8367.5|8368|8367.1|7
1650612400000|2022-04-22 07:26:40|8368.6|8367.7|8368.4|8367.5|8368.6|8367.7|8368.2|8367.3|9
1650612410000|2022-04-22 07:26:50|8368.5|8367.6|8368.4|8367.5|8369.4|8368.1|8368.2|8367.3|17
1650612420000|2022-04-22 07:27:00|8368.3|8367.4|8368.3|8367.4|8368.8|8367.9|8368|8367|28
1650612430000|2022-04-22 07:27:10|8368.6|8367.1|8368.7|8367.8|8368.7|8367.8|8368.3|8367.1|12
1650612440000|2022-04-22 07:27:20|8369.1|8367.6|8369.7|8368.8|8370.1|8368.9|8368.8|8367.6|14
1650612450000|2022-04-22 07:27:30|8369.8|8368.9|8369.8|8368.9|8370.8|8369.8|8369.8|8368.6|28
1650612460000|2022-04-22 07:27:40|8369.7|8368.8|8369.4|8368.5|8369.9|8368.8|8369.3|8368.3|27
1650612470000|2022-04-22 07:27:50|8369.5|8368.6|8369.4|8368.5|8369.5|8368.6|8369.2|8368.3|22
1650612480000|2022-04-22 07:28:00|8369.5|8368.6|8369.9|8369|8370.3|8369|8369.5|8368.6|18
1650612490000|2022-04-22 07:28:10|8369.8|8368.9|8370.7|8369.8|8371|8369.8|8369.8|8368.7|19
1650612500000|2022-04-22 07:28:20|8371|8369.5|8372.5|8371.6|8372.9|8371.6|8370.9|8369.4|21
1650612510000|2022-04-22 07:28:30|8372|8371.1|8372.9|8371.4|8373.6|8372.5|8372|8370.7|41
1650612520000|2022-04-22 07:28:40|8372.8|8371.3|8372.9|8372|8373|8372.1|8372.6|8371.3|13
1650612530000|2022-04-22 07:28:50|8373|8372.1|8375.1|8373.6|8375.5|8374|8373|8372.1|40
1650612540000|2022-04-22 07:29:00|8374.9|8373.4|8374.6|8373.1|8374.9|8373.4|8374.3|8372.9|13
1650612550000|2022-04-22 07:29:10|8374.5|8373|8374.1|8372.6|8374.5|8373.3|8373.7|8372.6|27
1650612560000|2022-04-22 07:29:20|8374.2|8372.7|8373.7|8372.8|8374.4|8373.2|8373.7|8372.5|29
1650612570000|2022-04-22 07:29:30|8373.6|8372.7|8374.5|8373|8374.5|8373|8373|8371.7|42
1650612580000|2022-04-22 07:29:40|8374.6|8373.1|8376.2|8374.7|8376.2|8374.7|8374.4|8373.1|31
1650612590000|2022-04-22 07:29:50|8376.1|8374.6|8378.6|8372.4|8378.6|8374.9|8376|8372.4|53
1650612600000|2022-04-22 07:30:00|8377.4|8373.4|8378.5|8376.1|8379.3|8376.5|8375.5|8372.2|70
1650612610000|2022-04-22 07:30:10|8378.7|8376.2|8376.4|8374.9|8378.7|8377|8376.4|8374.9|39
1650612620000|2022-04-22 07:30:20|8376.3|8374.8|8376.3|8374.8|8377.3|8375.8|8376|8374.5|37
1650612630000|2022-04-22 07:30:30|8376.6|8375.1|8376.3|8374.8|8377|8375.5|8374.9|8373.8|38
1650612640000|2022-04-22 07:30:40|8376.2|8374.7|8374.8|8373.3|8376.2|8374.7|8374.4|8373.2|26
1650612650000|2022-04-22 07:30:50|8374.9|8373.4|8374.2|8372.7|8375|8373.5|8373.9|8372.5|27
1650612660000|2022-04-22 07:31:00|8373.8|8372.9|8375.4|8374.5|8376|8374.9|8373.8|8372.7|36
1650612670000|2022-04-22 07:31:10|8375.3|8374.4|8374.5|8373.6|8375.3|8374.4|8374.5|8373.4|23
1650612680000|2022-04-22 07:31:20|8374.6|8373.7|8373.7|8372.8|8375.1|8373.9|8373.7|8372.5|27
1650612690000|2022-04-22 07:31:30|8373.5|8372.6|8372.8|8371.9|8373.7|8372.6|8372.8|8371.6|29
1650612700000|2022-04-22 07:31:40|8373.2|8371.7|8371.5|8370|8373.2|8372|8371.2|8369.7|36
1650612710000|2022-04-22 07:31:50|8371.4|8369.9|8372.2|8370.7|8372.3|8370.9|8371.4|8369.9|24
1650612720000|2022-04-22 07:32:00|8372.3|8370.8|8372.4|8370.9|8373.2|8372|8372|8370.8|30
1650612730000|2022-04-22 07:32:10|8372.3|8370.8|8371.4|8370.5|8372.5|8371.3|8371.3|8370.1|34
1650612740000|2022-04-22 07:32:20|8371.1|8370.2|8371.4|8369.9|8371.9|8370.6|8370.9|8369.8|34
1650612750000|2022-04-22 07:32:30|8370.9|8370|8371.3|8369.8|8371.3|8370.1|8370.7|8369.8|14
1650612760000|2022-04-22 07:32:40|8371.2|8369.7|8371.6|8370.7|8371.7|8370.8|8371|8369.7|31
1650612770000|2022-04-22 07:32:50|8371.7|8370.8|8372.1|8371.2|8372.2|8371.3|8371.5|8370.6|13
1650612780000|2022-04-22 07:33:00|8372|8371.1|8371.7|8370.8|8372.4|8371.2|8371.6|8370.7|19
1650612790000|2022-04-22 07:33:10|8371.8|8370.9|8371.2|8370.3|8372.1|8370.9|8370.7|8369.8|26
1650612800000|2022-04-22 07:33:20|8371.3|8370.4|8370.8|8369.9|8371.7|8370.7|8370.7|8369.8|34
1650612810000|2022-04-22 07:33:30|8370.9|8370|8371.8|8370.3|8371.9|8370.7|8370.9|8369.7|26
1650612820000|2022-04-22 07:33:40|8371.7|8370.2|8371.7|8370.8|8371.8|8370.9|8371.3|8370.2|25
1650612830000|2022-04-22 07:33:50|8372.1|8371.2|8373|8372.1|8373.6|8372.4|8372|8371.1|23
1650612840000|2022-04-22 07:34:00|8373.4|8371.9|8372.9|8372|8373.5|8372.5|8372.8|8371.8|29
1650612850000|2022-04-22 07:34:10|8373|8372.1|8373.3|8372.4|8374.3|8373.2|8372.9|8372|42
1650612860000|2022-04-22 07:34:20|8373.4|8372.5|8372.4|8371.5|8373.4|8372.5|8372.3|8371.4|25
1650612870000|2022-04-22 07:34:30|8372.3|8371.4|8372.5|8371.6|8372.8|8371.9|8372.2|8371.3|22
1650612880000|2022-04-22 07:34:40|8372.6|8371.7|8373.4|8372.5|8373.5|8372.6|8372.6|8371.4|29
1650612890000|2022-04-22 07:34:50|8373.7|8372.2|8374.2|8373.3|8374.2|8373.3|8373.2|8372.2|23
1650612900000|2022-04-22 07:35:00|8374|8373.1|8375.5|8374.6|8375.7|8374.8|8373.8|8372.9|34
1650612910000|2022-04-22 07:35:10|8375.6|8374.7|8375.3|8374.4|8375.7|8374.7|8374.9|8374|24
1650612920000|2022-04-22 07:35:20|8375.2|8374.3|8376.2|8374.7|8376.2|8375|8375.1|8373.8|25
1650612930000|2022-04-22 07:35:30|8376.1|8374.6|8377.4|8375.9|8377.5|8376|8375.6|8374.5|28
1650612940000|2022-04-22 07:35:40|8377.2|8376.3|8376.4|8375.5|8377.5|8376.3|8376.1|8375.2|26
1650612950000|2022-04-22 07:35:50|8376.3|8375.4|8376|8374.5|8376.4|8375.5|8375.7|8374.5|12
1650612960000|2022-04-22 07:36:00|8375.8|8374.3|8375.4|8374.5|8375.8|8374.5|8375.1|8374|24
1650612970000|2022-04-22 07:36:10|8375.5|8374.6|8374|8373.1|8375.5|8374.6|8374|8372.9|23
1650612980000|2022-04-22 07:36:20|8373.9|8373|8374.1|8372.6|8374.5|8373.5|8373.5|8372.6|23
1650612990000|2022-04-22 07:36:30|8374|8372.5|8372.7|8371.8|8374.3|8373.2|8372.7|8371.8|26
1650613000000|2022-04-22 07:36:40|8372.6|8371.7|8372.5|8371.6|8373.3|8372.1|8372.4|8371.3|14
1650613010000|2022-04-22 07:36:50|8372.3|8371.4|8371.6|8370.7|8372.5|8371.4|8371.5|8370.3|26
1650613020000|2022-04-22 07:37:00|8372|8370.5|8370.8|8369.9|8372.4|8371.3|8370.7|8369.6|27
1650613030000|2022-04-22 07:37:10|8370.7|8369.2|8370.5|8369.6|8370.7|8369.6|8370|8369|21
1650613040000|2022-04-22 07:37:20|8370.6|8369.7|8371.2|8370.3|8371.4|8370.4|8370.5|8369.4|21
1650613050000|2022-04-22 07:37:30|8371.3|8370.4|8371.2|8370.3|8371.3|8370.4|8371.1|8370.2|10
1650613060000|2022-04-22 07:37:40|8371.1|8370.2|8371.1|8370.2|8371.2|8370.3|8370.8|8369.7|16
1650613070000|2022-04-22 07:37:50|8371|8370.1|8370.5|8369.6|8371.6|8370.7|8370.4|8369.5|26
1650613080000|2022-04-22 07:38:00|8370.4|8369.5|8370|8369.1|8370.5|8369.5|8370|8368.8|12
1650613090000|2022-04-22 07:38:10|8370.1|8369.2|8370.9|8369.4|8370.9|8369.9|8369.8|8368.9|26
1650613100000|2022-04-22 07:38:20|8370.8|8369.3|8371.4|8369.9|8371.4|8370.4|8370|8368.5|31
1650613110000|2022-04-22 07:38:30|8371.3|8369.8|8372|8371.1|8372.2|8371.1|8370.8|8369.6|28
1650613120000|2022-04-22 07:38:40|8372.3|8370.8|8371.7|8370.8|8372.3|8371.3|8371.6|8370.4|18
1650613130000|2022-04-22 07:38:50|8371.6|8370.7|8370.6|8369.7|8372.1|8370.9|8370.5|8369.6|23
1650613140000|2022-04-22 07:39:00|8370.5|8369.6|8369.8|8368.9|8370.9|8369.7|8369.8|8368.9|20
1650613150000|2022-04-22 07:39:10|8369.7|8368.8|8369.1|8368.2|8369.8|8368.9|8368.4|8367.5|32
1650613160000|2022-04-22 07:39:20|8369|8368.1|8368.8|8367.9|8369.1|8368.2|8368.3|8367.4|19
1650613170000|2022-04-22 07:39:30|8368.7|8367.8|8368.8|8367.9|8369.1|8368|8368.4|8367.5|25
1650613180000|2022-04-22 07:39:40|8369.1|8367.6|8367.8|8366.9|8369.1|8367.7|8367.5|8366.5|26
1650613190000|2022-04-22 07:39:50|8368|8366.5|8368.6|8367.7|8368.8|8367.9|8367.8|8366.5|30
1650613200000|2022-04-22 07:40:00|8368.5|8367.6|8368.7|8367.8|8368.8|8367.9|8368.1|8367.1|26
1650613210000|2022-04-22 07:40:10|8369|8367.5|8369.7|8368.8|8370|8368.9|8368.8|8367.5|34
1650613220000|2022-04-22 07:40:20|8370|8368.5|8369.7|8368.8|8370.1|8369|8369.5|8368.4|16
1650613230000|2022-04-22 07:40:30|8369.8|8368.9|8370.7|8369.8|8370.9|8369.9|8369.7|8368.8|25
1650613240000|2022-04-22 07:40:40|8370.6|8369.7|8372|8370.5|8372|8370.8|8370.5|8369.5|21
1650613250000|2022-04-22 07:40:50|8371.9|8370.4|8372|8370.5|8372|8371|8371.7|8370.4|12
1650613260000|2022-04-22 07:41:00|8371.8|8370.9|8371.8|8370.9|8372.4|8371.3|8371.7|8370.6|15
1650613270000|2022-04-22 07:41:10|8371.7|8370.8|8372.2|8371.3|8372.3|8371.4|8371.6|8370.5|20
1650613280000|2022-04-22 07:41:20|8372.1|8371.2|8372|8371.1|8372.2|8371.3|8371.8|8370.9|14
1650613290000|2022-04-22 07:41:30|8372.1|8371.2|8369.8|8368.9|8372.3|8371.2|8369.8|8368.7|28
1650613300000|2022-04-22 07:41:40|8370.2|8368.7|8371|8370.1|8371.1|8370.2|8369.8|8368.7|18
1650613310000|2022-04-22 07:41:50|8370.9|8370|8369.8|8368.9|8371.3|8370.2|8369.8|8368.9|22
1650613320000|2022-04-22 07:42:00|8369.9|8369|8370.4|8368.9|8370.4|8369.2|8369.7|8368.6|13
1650613330000|2022-04-22 07:42:10|8370.1|8369.2|8370.3|8368.8|8370.3|8369.2|8369.4|8368.3|23
1650613340000|2022-04-22 07:42:20|8370.2|8368.7|8369.6|8368.7|8370.2|8369.1|8369.6|8368.4|17
1650613350000|2022-04-22 07:42:30|8369.7|8368.8|8367.8|8366.9|8370|8368.9|8367.8|8366.9|22
1650613360000|2022-04-22 07:42:40|8368.3|8366.8|8367.6|8366.1|8368.3|8366.8|8367|8365.9|20
1650613370000|2022-04-22 07:42:50|8367.7|8366.2|8367.9|8366.4|8368.4|8367.3|8367.3|8366.2|29
1650613380000|2022-04-22 07:43:00|8367.8|8366.3|8366.4|8365.5|8367.8|8366.7|8366.3|8365.2|33
1650613390000|2022-04-22 07:43:10|8366.6|8365.7|8367.3|8366.4|8367.4|8366.5|8366.4|8365.2|30
1650613400000|2022-04-22 07:43:20|8367.2|8366.3|8367.2|8366.3|8367.3|8366.4|8367|8366.1|11
1650613410000|2022-04-22 07:43:30|8367.3|8366.4|8368.8|8367.9|8369.2|8368|8367.3|8366.4|30
1650613420000|2022-04-22 07:43:40|8368.9|8368|8369.2|8368.3|8370|8368.9|8368.8|8367.5|23
1650613430000|2022-04-22 07:43:50|8369.1|8368.2|8369.6|8368.7|8369.8|8368.9|8369.1|8367.9|24
1650613440000|2022-04-22 07:44:00|8369.5|8368.6|8369.7|8368.8|8370|8368.8|8369.5|8368.4|18
1650613450000|2022-04-22 07:44:10|8369.6|8368.7|8369.7|8368.8|8370|8368.9|8369.5|8368.3|17
1650613460000|2022-04-22 07:44:20|8370|8368.5|8370|8368.5|8370.2|8368.9|8369.6|8368.5|13
1650613470000|2022-04-22 07:44:30|8369.9|8368.4|8368.7|8367.8|8369.9|8368.7|8368.7|8367.8|25
1650613480000|2022-04-22 07:44:40|8368.6|8367.7|8368.9|8368|8368.9|8368|8368.5|8367.3|21
1650613490000|2022-04-22 07:44:50|8369.2|8367.7|8368.8|8367.9|8369.3|8368.4|8368.6|8367.7|26
1650613500000|2022-04-22 07:45:00|8368.9|8368|8368.7|8367.8|8368.9|8368|8368.5|8367.6|20
1650613510000|2022-04-22 07:45:10|8368.8|8367.9|8368.9|8368|8369.2|8368|8368.5|8367.6|15
1650613520000|2022-04-22 07:45:20|8369.1|8368.2|8369.1|8368.2|8369.4|8368.3|8368.7|8367.8|17
1650613530000|2022-04-22 07:45:30|8369.2|8368.3|8369|8368.1|8369.4|8368.5|8368.8|8367.9|19
1650613540000|2022-04-22 07:45:40|8369.1|8368.2|8368.5|8367.6|8369.3|8368.3|8368.5|8367.6|25
1650613550000|2022-04-22 07:45:50|8367.9|8367|8368.7|8367.8|8369.1|8367.8|8367.9|8367|21
1650613560000|2022-04-22 07:46:00|8368.8|8367.9|8367.6|8366.7|8369.1|8368.2|8367.6|8366.7|19
1650613570000|2022-04-22 07:46:10|8367.7|8366.8|8368.2|8367.3|8368.3|8367.4|8367.4|8366.5|20
1650613580000|2022-04-22 07:46:20|8368.5|8367|8368.1|8367.2|8368.6|8367.2|8367.9|8366.9|8
1650613590000|2022-04-22 07:46:30|8368.5|8367|8369.1|8367.6|8369.1|8367.9|8368.2|8366.8|18
1650613600000|2022-04-22 07:46:40|8368.8|8367.9|8368.9|8368|8369.5|8368.3|8368.7|8367.8|18
1650613610000|2022-04-22 07:46:50|8369|8368.1|8369|8368.1|8369.5|8368.5|8368.9|8368|18
1650613620000|2022-04-22 07:47:00|8369.1|8368.2|8370|8369.1|8370|8369.1|8368.7|8367.5|18
1650613630000|2022-04-22 07:47:10|8369.9|8369|8369.7|8368.8|8370.1|8369.2|8369.7|8368.8|23
1650613640000|2022-04-22 07:47:20|8369.6|8368.7|8369.6|8368.1|8369.9|8369|8368.7|8367.8|23
1650613650000|2022-04-22 07:47:30|8369.4|8367.9|8370.3|8369.4|8370.7|8369.5|8369|8367.8|26
1650613660000|2022-04-22 07:47:40|8370.4|8369.5|8370.2|8369.3|8370.6|8369.5|8370.1|8369.1|15
1650613670000|2022-04-22 07:47:50|8370.1|8369.2|8370.7|8369.8|8370.7|8369.8|8369.6|8368.3|17
1650613680000|2022-04-22 07:48:00|8370.6|8369.7|8369.4|8368.5|8370.6|8369.7|8369.4|8368.3|20
1650613690000|2022-04-22 07:48:10|8369.8|8368.3|8368.7|8367.8|8369.9|8368.7|8368.7|8367.8|14
1650613700000|2022-04-22 07:48:20|8369|8367.5|8369.1|8367.6|8369.4|8368.2|8368.9|8367.5|20
1650613710000|2022-04-22 07:48:30|8368.8|8367.9|8369.3|8367.8|8369.5|8368.4|8368.7|8367.6|19
1650613720000|2022-04-22 07:48:40|8369.2|8368.3|8369.9|8368.4|8370|8368.7|8369.1|8368|21
1650613730000|2022-04-22 07:48:50|8369.4|8368.5|8369.8|8368.9|8370.1|8368.9|8369.3|8368.3|20
1650613740000|2022-04-22 07:49:00|8369.7|8368.8|8369.3|8368.4|8369.8|8368.9|8369.1|8368.1|24
1650613750000|2022-04-22 07:49:10|8369.2|8368.3|8368.9|8368|8369.4|8368.5|8368.9|8368|14
1650613760000|2022-04-22 07:49:20|8369|8368.1|8368.8|8367.9|8369.3|8368.2|8368.6|8367.4|24
1650613770000|2022-04-22 07:49:30|8368.9|8368|8368.5|8367.6|8368.9|8368|8368|8367.1|19
1650613780000|2022-04-22 07:49:40|8368.6|8367.7|8367.5|8366.6|8368.7|8367.7|8367.4|8366.5|26
1650613790000|2022-04-22 07:49:50|8367.4|8366.5|8367.4|8366.5|8367.9|8366.9|8367.1|8366.2|24
1650613800000|2022-04-22 07:50:00|8367.5|8366.6|8367.2|8366.3|8367.7|8366.6|8366.6|8365.7|24
1650613810000|2022-04-22 07:50:10|8367.3|8366.4|8368|8367.1|8368.1|8367.2|8367|8366.1|18
1650613820000|2022-04-22 07:50:20|8368.1|8367.2|8368|8367.1|8368.7|8367.7|8368|8367.1|27
1650613830000|2022-04-22 07:50:30|8368.1|8367.2|8368.2|8367.3|8368.6|8367.5|8368|8367|17
1650613840000|2022-04-22 07:50:40|8368.3|8367.4|8368.6|8367.7|8368.7|8367.8|8368.1|8367.2|17
1650613850000|2022-04-22 07:50:50|8368.5|8367.6|8369.9|8368.4|8370|8368.9|8368.4|8367.1|35
1650613860000|2022-04-22 07:51:00|8370|8368.5|8368.6|8367.7|8370|8369|8368.6|8367.4|16
1650613870000|2022-04-22 07:51:10|8368.9|8367.4|8369.7|8368.8|8369.8|8368.8|8368.4|8367.4|33
1650613880000|2022-04-22 07:51:20|8369.6|8368.7|8370.7|8369.8|8371.2|8369.9|8369.6|8368.6|15
1650613890000|2022-04-22 07:51:30|8370.9|8370|8371.5|8370|8371.5|8370.4|8370.8|8369.9|19
1650613900000|2022-04-22 07:51:40|8371.4|8369.9|8371.2|8369.7|8371.5|8370.3|8370.9|8369.4|24
1650613910000|2022-04-22 07:51:50|8371.3|8369.8|8371.5|8370.6|8371.6|8370.6|8370.9|8369.8|40
1650613920000|2022-04-22 07:52:00|8371.4|8370.5|8372.4|8371.5|8373.3|8372.1|8371.3|8370.2|41
1650613930000|2022-04-22 07:52:10|8372.2|8371.3|8372.5|8371.6|8372.5|8371.6|8371.5|8370.4|26
1650613940000|2022-04-22 07:52:20|8372.9|8371.4|8371.6|8370.7|8372.9|8371.4|8371.5|8370.6|25
1650613950000|2022-04-22 07:52:30|8371.7|8370.8|8374.1|8372.6|8374.1|8372.6|8371.3|8370.2|32
1650613960000|2022-04-22 07:52:40|8374|8372.5|8373|8372.1|8374.4|8373.1|8373|8372.1|25
1650613970000|2022-04-22 07:52:50|8373.1|8372.2|8372.7|8371.8|8373.4|8372.2|8372.5|8371.6|22
1650613980000|2022-04-22 07:53:00|8372.6|8371.7|8373.9|8372.4|8373.9|8372.6|8372.6|8371.6|30
1650613990000|2022-04-22 07:53:10|8373.8|8372.3|8374.1|8373.2|8374.3|8373.4|8372.9|8371.7|33
1650614000000|2022-04-22 07:53:20|8374.2|8373.3|8374.7|8373.2|8375.1|8373.9|8374.2|8373.1|20
1650614010000|2022-04-22 07:53:30|8374.8|8373.3|8375|8373.5|8375|8373.8|8374.6|8373.1|21
1650614020000|2022-04-22 07:53:40|8374.8|8373.9|8375.3|8373.8|8375.5|8374.1|8374.8|8373.7|16
1650614030000|2022-04-22 07:53:50|8374.9|8374|8375.2|8374.3|8375.3|8374.4|8374.9|8374|11
1650614040000|2022-04-22 07:54:00|8375|8374.1|8373.2|8371.7|8375.1|8374.2|8373|8371.7|45
1650614050000|2022-04-22 07:54:10|8373.1|8371.6|8372.6|8371.7|8373.2|8372.1|8372.5|8371.4|16
1650614060000|2022-04-22 07:54:20|8372.5|8371.6|8373.1|8371.6|8373.1|8371.8|8372.5|8371.4|11
1650614070000|2022-04-22 07:54:30|8373.2|8371.7|8373.3|8371.8|8373.3|8372.1|8372.7|8371.5|23
1650614080000|2022-04-22 07:54:40|8373|8372.1|8372.8|8371.3|8373.1|8372.2|8372.3|8371.2|12
1650614090000|2022-04-22 07:54:50|8372.7|8371.2|8372.9|8372|8373.7|8372.4|8372.4|8371.2|25
1650614100000|2022-04-22 07:55:00|8373.1|8371.6|8372.8|8371.9|8373.4|8372.2|8372.8|8371.6|16
1650614110000|2022-04-22 07:55:10|8372.7|8371.8|8373|8371.5|8373.3|8372.2|8372.7|8371.5|12
1650614120000|2022-04-22 07:55:20|8372.7|8371.8|8373|8371.5|8373|8371.9|8372.5|8371.5|16
1650614130000|2022-04-22 07:55:30|8372.9|8371.4|8372.8|8371.3|8372.9|8371.6|8372.1|8370.9|22
1650614140000|2022-04-22 07:55:40|8372.9|8371.4|8372.9|8372|8373.2|8372|8372.5|8371.3|30
1650614150000|2022-04-22 07:55:50|8372.8|8371.9|8372.4|8371.5|8373.3|8372|8372.4|8371.5|21
1650614160000|2022-04-22 07:56:00|8372.3|8371.4|8372|8370.5|8372.3|8371.4|8371.5|8370.2|41
1650614170000|2022-04-22 07:56:10|8372.1|8370.6|8372.4|8370.9|8373.1|8371.7|8371.8|8370.6|29
1650614180000|2022-04-22 07:56:20|8372.3|8370.8|8371.5|8370|8372.3|8371.2|8371.4|8370|15
1650614190000|2022-04-22 07:56:30|8371.1|8370.2|8371.5|8370|8371.8|8370.6|8371.1|8370|20
1650614200000|2022-04-22 07:56:40|8371.6|8370.1|8371.8|8370.3|8371.8|8370.6|8371.3|8370|15
1650614210000|2022-04-22 07:56:50|8372|8370.5|8372.1|8370.6|8372.3|8371.1|8371.7|8370.5|25
1650614220000|2022-04-22 07:57:00|8371.8|8370.9|8371.4|8369.9|8372.2|8371|8371.2|8369.9|25
1650614230000|2022-04-22 07:57:10|8371.3|8369.8|8371.3|8369.8|8371.6|8370.4|8370.7|8369.5|29
1650614240000|2022-04-22 07:57:20|8371.2|8369.7|8370.7|8369.8|8371.3|8370.2|8370.3|8369.1|29
1650614250000|2022-04-22 07:57:30|8370.6|8369.7|8370.8|8369.3|8371.4|8370.1|8370.6|8369.2|26
1650614260000|2022-04-22 07:57:40|8370.9|8369.4|8373.1|8371.6|8373.1|8371.8|8370.6|8369.3|31
1650614270000|2022-04-22 07:57:50|8373|8372.1|8373.1|8372.2|8373.6|8372.3|8373|8371.8|27
1650614280000|2022-04-22 07:58:00|8373|8372.1|8374.9|8373.4|8374.9|8373.6|8373|8371.8|37
1650614290000|2022-04-22 07:58:10|8375.1|8374.2|8374.6|8373.7|8375.9|8374.8|8374.6|8373.7|32
1650614300000|2022-04-22 07:58:20|8374.8|8373.9|8374.6|8373.1|8375.3|8374.2|8374.2|8373.1|37
1650614310000|2022-04-22 07:58:30|8374.5|8373|8374.4|8373.5|8374.6|8373.7|8374|8372.8|25
1650614320000|2022-04-22 07:58:40|8374.6|8373.7|8374.8|8373.9|8375.2|8374.1|8374.6|8373.6|20
1650614330000|2022-04-22 07:58:50|8374.9|8374|8375.4|8374.5|8375.8|8374.6|8374.9|8373.6|27
1650614340000|2022-04-22 07:59:00|8375.5|8374.6|8374.7|8373.2|8375.8|8374.7|8374.4|8373.2|23
1650614350000|2022-04-22 07:59:10|8374.3|8373.4|8374.2|8373.3|8374.8|8373.6|8374.1|8373|20
1650614360000|2022-04-22 07:59:20|8374.5|8373|8374.1|8372.6|8374.5|8373|8373.5|8372.3|32
1650614370000|2022-04-22 07:59:30|8374|8372.5|8373.1|8371.6|8374.3|8373|8372.8|8371.6|38
1650614380000|2022-04-22 07:59:40|8373|8371.5|8372.9|8371.4|8373.3|8372|8372.6|8371.3|23
1650614390000|2022-04-22 07:59:50|8373|8371.5|8373.4|8371.9|8373.5|8372|8372.9|8371.4|17
1650614400000|2022-04-22 08:00:00|8373.8|8371.5|8373.5|8372|8374.5|8372.6|8373|8371.4|44
1650614410000|2022-04-22 08:00:10|8373.6|8372.1|8374.3|8372.8|8374.3|8372.8|8373.6|8372.1|23
1650614420000|2022-04-22 08:00:20|8374.2|8372.7|8374.4|8372.9|8374.5|8373.1|8374|8372.7|9
1650614430000|2022-04-22 08:00:30|8374.5|8373|8373.3|8371.8|8374.5|8373|8373|8371.7|26
1650614440000|2022-04-22 08:00:40|8373|8372.1|8372.9|8372|8373.5|8372.3|8372.7|8371.5|20
1650614450000|2022-04-22 08:00:50|8373|8372.1|8371.8|8370.9|8373.1|8372.2|8371.7|8370.7|31
1650614460000|2022-04-22 08:01:00|8371.7|8370.8|8370.2|8369.3|8372.4|8371.3|8370.2|8369|36
1650614470000|2022-04-22 08:01:10|8370.3|8369.4|8370.7|8369.2|8370.9|8369.5|8370.2|8369|28
1650614480000|2022-04-22 08:01:20|8370.4|8369.5|8370.3|8368.8|8370.9|8369.6|8369.9|8368.7|44
1650614490000|2022-04-22 08:01:30|8370.2|8368.7|8369.5|8368.6|8370.3|8369.1|8369.5|8368.4|25
1650614500000|2022-04-22 08:01:40|8369.9|8368.4|8369.8|8368.3|8369.9|8368.7|8369.4|8368|27
1650614510000|2022-04-22 08:01:50|8369.9|8368.9|8370.3|8369.4|8370.7|8369.5|8369.9|8368.6|14
1650614520000|2022-04-22 08:02:00|8370.5|8369.6|8371.2|8369.7|8371.6|8370.3|8370.5|8369.4|30
1650614530000|2022-04-22 08:02:10|8370.8|8369.9|8370.8|8369.9|8371.5|8370.4|8370.5|8369.3|39
1650614540000|2022-04-22 08:02:20|8370.7|8369.8|8371.8|8370.3|8371.8|8370.6|8370.4|8369.3|33
1650614550000|2022-04-22 08:02:30|8371.7|8370.2|8371|8369.5|8371.8|8370.6|8370.5|8369.2|38
1650614560000|2022-04-22 08:02:40|8370.9|8369.4|8371.4|8369.9|8371.6|8370.3|8370.9|8369.4|33
1650614570000|2022-04-22 08:02:50|8370.7|8369.8|8370.8|8369.9|8371.2|8370.1|8370.7|8369.4|17
1650614580000|2022-04-22 08:03:00|8370.5|8369.6|8370.9|8369.4|8370.9|8369.8|8370|8369|24
1650614590000|2022-04-22 08:03:10|8370.8|8370|8370.9|8370|8371.4|8370.3|8370.8|8369.6|19
1650614600000|2022-04-22 08:03:20|8371.3|8369.8|8372|8370.5|8372|8370.8|8370.7|8369.6|29
1650614610000|2022-04-22 08:03:30|8371.8|8370.3|8370.8|8369.9|8371.9|8370.7|8370.8|8369.5|35
1650614620000|2022-04-22 08:03:40|8370.9|8370|8371|8369.5|8371.3|8370.1|8370.6|8369.5|17
1650614630000|2022-04-22 08:03:50|8370.5|8369.6|8369.7|8368.8|8370.7|8369.7|8369.2|8368.1|31
1650614640000|2022-04-22 08:04:00|8369.9|8368.4|8370.1|8369.2|8370.1|8369.2|8369.2|8368|26
1650614650000|2022-04-22 08:04:10|8370|8369.1|8370|8369.1|8370.6|8369.5|8369.8|8368.8|24
1650614660000|2022-04-22 08:04:20|8370.1|8369.2|8370.5|8369.6|8370.7|8369.7|8370.1|8369.2|9
1650614670000|2022-04-22 08:04:30|8370.4|8369.5|8369.2|8368.3|8370.4|8369.5|8369.2|8368.3|25
1650614680000|2022-04-22 08:04:40|8369|8368.1|8368.4|8366.9|8369.4|8368.2|8367.8|8366.9|34
1650614690000|2022-04-22 08:04:50|8367.8|8366.8|8367.7|8366.8|8368.2|8367|8367.5|8366.3|36
1650614700000|2022-04-22 08:05:00|8367.8|8366.9|8369|8368.1|8369.3|8368.1|8367.6|8366.4|30
1650614710000|2022-04-22 08:05:10|8369.1|8368.2|8369.6|8368.7|8370|8368.8|8368.9|8367.7|32
1650614720000|2022-04-22 08:05:20|8369.7|8368.8|8370.4|8369.5|8370.5|8369.6|8369.5|8368.6|19
1650614730000|2022-04-22 08:05:30|8370.1|8369.2|8371.2|8370.3|8371.7|8370.3|8370|8368.9|32
1650614740000|2022-04-22 08:05:40|8371.5|8370|8371|8370.1|8371.7|8370.4|8370.6|8369.6|35
1650614750000|2022-04-22 08:05:50|8370.8|8369.9|8371.3|8369.8|8371.5|8370.5|8370.5|8369.4|25
1650614760000|2022-04-22 08:06:00|8371|8370.1|8369.9|8369|8371.4|8370.2|8369.9|8369|27
1650614770000|2022-04-22 08:06:10|8369.8|8368.9|8369.1|8368.2|8370.2|8368.9|8368.7|8367.6|44
1650614780000|2022-04-22 08:06:20|8369.2|8368.3|8369.7|8368.2|8369.7|8368.6|8369|8367.7|32
1650614790000|2022-04-22 08:06:30|8369.4|8368.5|8369.7|8368.2|8370.2|8368.9|8369.4|8368.1|26
1650614800000|2022-04-22 08:06:40|8369.6|8368.1|8368.5|8367.6|8369.6|8368.1|8368|8366.9|29
1650614810000|2022-04-22 08:06:50|8368.4|8367.5|8368|8367.1|8368.9|8367.8|8367.8|8366.6|26
1650614820000|2022-04-22 08:07:00|8367.9|8367|8367|8366.1|8368|8367.1|8366.7|8365.6|45
1650614830000|2022-04-22 08:07:10|8366.9|8366|8366.8|8365.3|8367.7|8366.4|8366.1|8365.2|39
1650614840000|2022-04-22 08:07:20|8366.6|8365.7|8365.5|8364.6|8366.8|8365.7|8365.5|8364.6|34
1650614850000|2022-04-22 08:07:30|8365.4|8364.5|8366.6|8365.1|8366.7|8365.3|8365.1|8364.1|39
1650614860000|2022-04-22 08:07:40|8366.5|8365|8366.3|8365.4|8366.8|8365.6|8365.9|8364.7|29
1650614870000|2022-04-22 08:07:50|8366.7|8365.2|8366|8365.1|8366.7|8365.4|8366|8364.9|27
1650614880000|2022-04-22 08:08:00|8365.9|8365|8365.8|8364.3|8366.1|8365|8365.4|8364.2|22
1650614890000|2022-04-22 08:08:10|8365.9|8364.4|8366.1|8364.6|8366.1|8365|8365.4|8364.4|26
1650614900000|2022-04-22 08:08:20|8366|8364.5|8365.4|8363.9|8366.1|8364.8|8364.8|8363.9|26
1650614910000|2022-04-22 08:08:30|8365.3|8363.8|8365.2|8364.3|8365.5|8364.3|8364.8|8363.6|19
1650614920000|2022-04-22 08:08:40|8365.6|8364.1|8366.2|8364.7|8366.2|8364.9|8365.1|8364|21
1650614930000|2022-04-22 08:08:50|8365.8|8364.9|8366.9|8366|8367|8366|8365.8|8364.4|29
1650614940000|2022-04-22 08:09:00|8367.1|8365.6|8366.4|8365.5|8367.1|8366.2|8366.3|8365.4|31
1650614950000|2022-04-22 08:09:10|8366.3|8365.4|8366.5|8365.6|8366.8|8365.8|8366.1|8364.6|38
1650614960000|2022-04-22 08:09:20|8366.6|8365.7|8367.5|8366|8367.6|8366.3|8366.4|8365.3|35
1650614970000|2022-04-22 08:09:30|8366.6|8365.7|8366.3|8364.8|8366.8|8365.7|8366|8364.7|31
1650614980000|2022-04-22 08:09:40|8366.4|8364.9|8365.3|8364.4|8366.4|8364.9|8365.2|8364.1|22
1650614990000|2022-04-22 08:09:50|8365.1|8364.2|8365.1|8364.2|8365.6|8364.4|8364.9|8363.9|26
1650615000000|2022-04-22 08:10:00|8365.2|8364.3|8366.2|8364.7|8366.3|8365.1|8365|8363.8|38
1650615010000|2022-04-22 08:10:10|8365.8|8364.9|8366.1|8365.2|8366.2|8365.3|8365.6|8364.5|26
1650615020000|2022-04-22 08:10:20|8366.2|8365.3|8366.6|8365.7|8366.7|8365.8|8365.9|8365|17
1650615030000|2022-04-22 08:10:30|8366.7|8365.8|8367.1|8366.2|8367.2|8366.3|8366.7|8365.6|18
1650615040000|2022-04-22 08:10:40|8367|8366.1|8367.5|8366|8367.5|8366.2|8366.8|8365.7|15
1650615050000|2022-04-22 08:10:50|8367.2|8366.3|8367.3|8366.4|8367.6|8366.5|8367.1|8365.9|10
1650615060000|2022-04-22 08:11:00|8367.4|8366.5|8367.5|8366.6|8367.6|8366.6|8367.1|8366|14
1650615070000|2022-04-22 08:11:10|8367.4|8366.5|8366.9|8366|8367.8|8366.6|8366.7|8365.5|19
1650615080000|2022-04-22 08:11:20|8367|8366.1|8367.8|8366.9|8367.8|8366.9|8367|8366|20
1650615090000|2022-04-22 08:11:30|8367.7|8366.8|8367.9|8367|8368.2|8367|8367.5|8366.4|18
1650615100000|2022-04-22 08:11:40|8367.8|8366.9|8367.6|8366.7|8368.1|8367.1|8367.6|8366.6|16
1650615110000|2022-04-22 08:11:50|8367.7|8366.8|8367.9|8367|8368.3|8367.3|8367.6|8366.6|25
1650615120000|2022-04-22 08:12:00|8368.2|8366.7|8368.4|8366.9|8368.5|8367.4|8368|8366.7|15
1650615130000|2022-04-22 08:12:10|8368.3|8366.8|8368.9|8367.4|8368.9|8367.8|8368.1|8366.8|12
1650615140000|2022-04-22 08:12:20|8368.7|8367.8|8368.7|8367.8|8368.8|8367.9|8368.6|8367.7|5
1650615150000|2022-04-22 08:12:30|8368.8|8367.9|8368.9|8368|8369|8368.1|8368.8|8367.9|12
1650615160000|2022-04-22 08:12:40|8369|8368.1|8369.5|8368.6|8369.5|8368.6|8369|8367.8|12
1650615170000|2022-04-22 08:12:50|8369.4|8368.5|8369.9|8368.4|8370|8368.9|8369.4|8368.4|11
1650615180000|2022-04-22 08:13:00|8369.8|8368.3|8369.5|8368.6|8369.9|8369|8369.3|8368.3|18
1650615190000|2022-04-22 08:13:10|8369.4|8368.5|8369.3|8368.4|8369.6|8368.5|8369|8367.8|21
1650615200000|2022-04-22 08:13:20|8369.4|8368.5|8370|8368.5|8370.1|8369.2|8369.4|8368.4|21
1650615210000|2022-04-22 08:13:30|8369.7|8368.8|8370.2|8368.7|8370.4|8369.3|8369.7|8368.7|22
1650615220000|2022-04-22 08:13:40|8369.8|8368.9|8369.8|8368.9|8370.1|8368.9|8369.5|8368.5|14
1650615230000|2022-04-22 08:13:50|8369.9|8369|8369.7|8368.8|8369.9|8369|8369.4|8368.2|17
1650615240000|2022-04-22 08:14:00|8369.8|8368.9|8369.4|8367.9|8370.1|8368.9|8369.2|8367.9|16
1650615250000|2022-04-22 08:14:10|8369.5|8368|8369|8367.5|8369.6|8368.3|8368.3|8367.2|24
1650615260000|2022-04-22 08:14:20|8368.9|8367.4|8368.5|8367.6|8369|8367.6|8368.2|8367.1|18
1650615270000|2022-04-22 08:14:30|8368.7|8367.2|8368.6|8367.7|8368.8|8367.7|8368.2|8367.2|16
1650615280000|2022-04-22 08:14:40|8368.7|8367.8|8368.7|8367.8|8368.9|8367.9|8368.5|8367.3|23
1650615290000|2022-04-22 08:14:50|8368.6|8367.7|8369|8368.1|8369.2|8368.3|8368.5|8367.4|25
1650615300000|2022-04-22 08:15:00|8369.1|8368.2|8368.9|8367.4|8369.3|8368.2|8368.7|8367.4|18
1650615310000|2022-04-22 08:15:10|8369|8367.5|8369.3|8368.4|8369.3|8368.4|8368.7|8367.4|15
1650615320000|2022-04-22 08:15:20|8369.6|8368.1|8369.2|8368.3|8369.7|8368.5|8369.1|8368|13
1650615330000|2022-04-22 08:15:30|8369.4|8367.9|8369.6|8368.7|8369.7|8368.8|8369|8367.8|18
1650615340000|2022-04-22 08:15:40|8369.5|8368.6|8369.6|8368.7|8369.9|8368.9|8369.3|8368.4|23
1650615350000|2022-04-22 08:15:50|8369.7|8368.8|8369.4|8368.5|8370.3|8369.1|8369.3|8368.4|22
1650615360000|2022-04-22 08:16:00|8369.3|8368.4|8369.5|8368.6|8370|8368.8|8369.3|8368.4|18
1650615370000|2022-04-22 08:16:10|8369.6|8368.7|8370.1|8368.6|8370.1|8368.9|8369.5|8368.6|12
1650615380000|2022-04-22 08:16:20|8369.8|8368.9|8368.9|8368|8369.8|8368.9|8368.9|8367.7|29
1650615390000|2022-04-22 08:16:30|8369|8368.1|8368.1|8367.2|8369.1|8368.1|8368.1|8367|18
1650615400000|2022-04-22 08:16:40|8368.5|8367|8368.4|8366.9|8368.5|8367.5|8368|8366.9|14
1650615410000|2022-04-22 08:16:50|8368.3|8366.8|8368.6|8367.1|8368.6|8367.5|8367.9|8366.8|13
1650615420000|2022-04-22 08:17:00|8368.5|8367|8368.3|8367.4|8368.9|8367.8|8368.2|8367|16
1650615430000|2022-04-22 08:17:10|8368.4|8367.5|8368.3|8367.4|8368.7|8367.8|8368|8367.1|18
1650615440000|2022-04-22 08:17:20|8368.2|8367.3|8369.5|8368.6|8369.7|8368.8|8368.2|8367|19
1650615450000|2022-04-22 08:17:30|8369.4|8368.5|8369.1|8368.2|8370|8368.9|8369.1|8368.2|21
1650615460000|2022-04-22 08:17:40|8369.2|8368.3|8369.6|8368.7|8369.8|8368.9|8368.6|8367.7|29
1650615470000|2022-04-22 08:17:50|8369.5|8368.6|8369.5|8368.6|8369.6|8368.7|8369.5|8368.6|3
1650615480000|2022-04-22 08:18:00|8369.6|8368.7|8370.1|8369.2|8370.5|8369.4|8369.6|8368.6|15
1650615490000|2022-04-22 08:18:10|8370.2|8369.3|8369.8|8368.9|8370.3|8369.4|8369.6|8368.7|11
1650615500000|2022-04-22 08:18:20|8369.9|8369|8370.2|8369.3|8370.5|8369.3|8369.7|8368.6|18
1650615510000|2022-04-22 08:18:30|8370.1|8369.2|8369.6|8368.7|8370.5|8369.3|8369.5|8368.5|21
1650615520000|2022-04-22 08:18:40|8370|8368.5|8369.5|8368|8370|8368.8|8369.1|8367.9|25
1650615530000|2022-04-22 08:18:50|8369.1|8368.2|8368.9|8368|8369.4|8368.2|8368.9|8367.7|20
1650615540000|2022-04-22 08:19:00|8367.8|8366.3|8368.1|8366.6|8368.6|8367.3|8367.3|8366.3|24
1650615550000|2022-04-22 08:19:10|8368.2|8366.7|8367.4|8366.5|8368.3|8366.8|8367.4|8366.3|22
1650615560000|2022-04-22 08:19:20|8367.5|8366.6|8367.9|8367|8368|8367.1|8367.3|8366.4|19
1650615570000|2022-04-22 08:19:30|8367.8|8366.9|8367.8|8366.9|8368.1|8367|8367.4|8366.5|16
1650615580000|2022-04-22 08:19:40|8367.9|8367|8367.8|8366.9|8367.9|8367|8367.8|8366.9|8
1650615590000|2022-04-22 08:19:50|8367.9|8367|8369.8|8368.3|8369.8|8368.6|8367.8|8366.9|17
1650615600000|2022-04-22 08:20:00|8369.5|8368.6|8369.8|8368.9|8370.1|8369|8369.5|8368.5|18
1650615610000|2022-04-22 08:20:10|8369.4|8368.5|8369.6|8368.7|8369.9|8369|8369.2|8368.3|18
1650615620000|2022-04-22 08:20:20|8369.5|8368.6|8369.1|8368.2|8369.6|8368.7|8368.8|8367.8|25
1650615630000|2022-04-22 08:20:30|8369.4|8367.9|8369.3|8368.4|8369.9|8368.9|8369.3|8367.9|13
1650615640000|2022-04-22 08:20:40|8369.2|8368.3|8369.6|8368.7|8370.3|8369.1|8369.1|8368|25
1650615650000|2022-04-22 08:20:50|8369.7|8368.8|8369.8|8368.9|8370.2|8369|8369.5|8368.3|16
1650615660000|2022-04-22 08:21:00|8370.1|8368.6|8369.8|8368.9|8370.1|8369|8369.5|8368.4|16
1650615670000|2022-04-22 08:21:10|8369.9|8369|8370|8369.1|8370.3|8369.1|8369.5|8368.5|17
1650615680000|2022-04-22 08:21:20|8370.3|8368.8|8369.4|8368.5|8370.5|8369.3|8369.4|8368.5|23
1650615690000|2022-04-22 08:21:30|8369.6|8368.1|8370.5|8369.6|8370.5|8369.6|8369.3|8368.1|15
1650615700000|2022-04-22 08:21:40|8370.4|8369.5|8369.4|8368.5|8370.5|8369.6|8369.4|8368.5|22
1650615710000|2022-04-22 08:21:50|8369.1|8368.2|8368.1|8367.2|8369.6|8368.4|8368|8367.1|29
1650615720000|2022-04-22 08:22:00|8368.2|8367.3|8369.5|8368.6|8369.7|8368.8|8368.2|8367.3|22
1650615730000|2022-04-22 08:22:10|8369.7|8368.8|8369.3|8368.4|8369.7|8368.8|8369.2|8368.3|7
1650615740000|2022-04-22 08:22:20|8369.4|8368.5|8369.8|8368.9|8370.3|8369.3|8369.2|8368.3|23
1650615750000|2022-04-22 08:22:30|8370.1|8368.6|8368.6|8367.7|8370.3|8369.1|8368.5|8367.6|33
1650615760000|2022-04-22 08:22:40|8368.5|8367.6|8368.8|8367.9|8369|8368|8368.2|8367.3|24
1650615770000|2022-04-22 08:22:50|8368.7|8367.8|8370.4|8368.9|8370.5|8369.4|8368.6|8367.7|39
1650615780000|2022-04-22 08:23:00|8370.3|8368.8|8370.6|8369.7|8370.6|8369.7|8369.9|8368.7|13
1650615790000|2022-04-22 08:23:10|8370.7|8369.8|8370.5|8369.6|8370.7|8369.8|8369.9|8369|21
1650615800000|2022-04-22 08:23:20|8370.7|8369.8|8370.9|8370|8371.3|8370.2|8370.7|8369.5|27
1650615810000|2022-04-22 08:23:30|8370.8|8369.9|8371.2|8370.3|8371.3|8370.4|8370.8|8369.9|15
1650615820000|2022-04-22 08:23:40|8371.3|8370.4|8370.8|8369.9|8371.5|8370.4|8370.7|8369.6|19
1650615830000|2022-04-22 08:23:50|8370.7|8369.8|8370.4|8369.5|8371.2|8370|8370.4|8369.2|24
1650615840000|2022-04-22 08:24:00|8370.7|8369.2|8370.3|8368.8|8370.7|8369.7|8369.9|8368.8|30
1650615850000|2022-04-22 08:24:10|8370.2|8368.7|8370.6|8369.7|8370.7|8369.8|8369.9|8368.7|23
1650615860000|2022-04-22 08:24:20|8370.7|8369.8|8370.5|8369.6|8371|8370|8370.3|8369.1|31
1650615870000|2022-04-22 08:24:30|8370.4|8369.5|8370.9|8370|8370.9|8370|8370.4|8369.5|23
1650615880000|2022-04-22 08:24:40|8370.8|8369.9|8370.5|8369.6|8370.9|8370|8370.4|8369.3|22
1650615890000|2022-04-22 08:24:50|8370.6|8369.7|8370.2|8369.3|8370.7|8369.8|8370.1|8369|27
1650615900000|2022-04-22 08:25:00|8370.1|8369.2|8369.1|8368.2|8370.3|8369.4|8369|8367.9|20
1650615910000|2022-04-22 08:25:10|8369|8368.1|8369.4|8367.9|8369.8|8368.6|8369|8367.9|15
1650615920000|2022-04-22 08:25:20|8369.3|8367.8|8368.6|8367.7|8369.6|8368.1|8368.5|8367.5|33
1650615930000|2022-04-22 08:25:30|8368.7|8367.8|8368.4|8367.5|8369|8367.9|8368.3|8367.4|21
1650615940000|2022-04-22 08:25:40|8368.7|8367.2|8367.7|8366.8|8368.7|8367.6|8367.6|8366.4|23
1650615950000|2022-04-22 08:25:50|8368|8366.5|8368|8367.1|8368.5|8367.2|8367.8|8366.5|13
1650615960000|2022-04-22 08:26:00|8368.1|8367.2|8368.5|8367.6|8368.9|8367.7|8368|8367.1|15
1650615970000|2022-04-22 08:26:10|8368.7|8367.8|8368.3|8367.4|8369.2|8368|8368.3|8367.2|26
1650615980000|2022-04-22 08:26:20|8368.4|8367.5|8368|8367.1|8368.7|8367.5|8367.9|8366.8|18
1650615990000|2022-04-22 08:26:30|8368.1|8367.2|8368.3|8367.4|8368.8|8367.5|8368.1|8366.8|22
1650616000000|2022-04-22 08:26:40|8368.2|8367.3|8367.4|8365.9|8368.3|8367.4|8367.1|8365.9|24
1650616010000|2022-04-22 08:26:50|8367.5|8366|8366.5|8365|8367.5|8366.3|8366.3|8365|27
1650616020000|2022-04-22 08:27:00|8366.4|8364.9|8365.7|8364.8|8366.8|8365.5|8365.5|8364.1|50
1650616030000|2022-04-22 08:27:10|8365.5|8364.6|8365.6|8364.7|8366.1|8364.8|8365.4|8364.4|18
1650616040000|2022-04-22 08:27:20|8365.7|8364.8|8366.8|8365.9|8367.2|8365.9|8365.7|8364.8|28
1650616050000|2022-04-22 08:27:30|8366.7|8365.8|8366.2|8365.3|8366.8|8365.9|8365.8|8364.9|21
1650616060000|2022-04-22 08:27:40|8366.5|8365|8366.3|8365.4|8366.8|8365.7|8366|8365|24
1650616070000|2022-04-22 08:27:50|8366.2|8365.3|8366|8365.1|8366.3|8365.4|8365.7|8364.6|16
1650616080000|2022-04-22 08:28:00|8366.1|8365.2|8365.9|8365|8366.2|8365.3|8365.8|8364.9|19
1650616090000|2022-04-22 08:28:10|8365.7|8364.8|8366.9|8366|8367|8366.1|8365.7|8364.8|19
1650616100000|2022-04-22 08:28:20|8366.7|8365.8|8367.7|8366.2|8367.7|8366.5|8366.7|8365.8|25
1650616110000|2022-04-22 08:28:30|8367.6|8366.1|8366.5|8365.6|8367.7|8366.6|8366.3|8365.1|44
1650616120000|2022-04-22 08:28:40|8366.6|8365.7|8365.7|8364.2|8366.9|8365.7|8365.2|8364|41
1650616130000|2022-04-22 08:28:50|8365.4|8364.5|8365.4|8364.5|8366.2|8365|8365.3|8364.1|37
1650616140000|2022-04-22 08:29:00|8365.5|8364.6|8366.3|8364.8|8366.8|8365.8|8365.5|8364.6|30
1650616150000|2022-04-22 08:29:10|8366.4|8364.9|8365.5|8364|8367.2|8365.9|8365.1|8364|41
1650616160000|2022-04-22 08:29:20|8365.4|8363.9|8365.1|8364.2|8365.6|8364.5|8364.8|8363.5|33
1650616170000|2022-04-22 08:29:30|8365|8364.1|8365.4|8363.9|8365.5|8364.2|8364.4|8362.9|43
1650616180000|2022-04-22 08:29:40|8365.5|8364|8367.3|8362|8367.3|8365.4|8365.4|8362|58
1650616190000|2022-04-22 08:29:50|8367.1|8361.4|8368|8358.6|8368.6|8361.8|8365.9|8358.1|72
1650616200000|2022-04-22 08:30:00|8367.3|8360|8366.8|8365.3|8368.6|8365.4|8365.4|8360|75
1650616210000|2022-04-22 08:30:10|8367|8365.5|8366.9|8365.4|8368.2|8366.5|8366.9|8365.2|37
1650616220000|2022-04-22 08:30:20|8367|8365.5|8366.1|8364.6|8367|8365.5|8365.9|8364.4|30
1650616230000|2022-04-22 08:30:30|8366.2|8364.7|8367.1|8365.6|8367.4|8365.9|8366.1|8364.6|26
1650616240000|2022-04-22 08:30:40|8366.4|8364.9|8364.9|8364|8366.4|8364.9|8364.9|8363.7|34
1650616250000|2022-04-22 08:30:50|8364.8|8363.9|8364.5|8363|8364.9|8363.9|8364.3|8363|26
1650616260000|2022-04-22 08:31:00|8364.6|8363.1|8365.3|8364.4|8365.5|8364.4|8364.5|8363.1|30
1650616270000|2022-04-22 08:31:10|8365.2|8364.3|8366.1|8365.2|8366.2|8365.3|8365.2|8364.1|22
1650616280000|2022-04-22 08:31:20|8366.2|8365.3|8366.6|8365.7|8367.1|8366.2|8366.2|8365.3|18
1650616290000|2022-04-22 08:31:30|8366.9|8365.4|8366.8|8365.3|8367.3|8366.2|8366.4|8365.2|27
1650616300000|2022-04-22 08:31:40|8366.7|8365.2|8366.9|8365.4|8367|8365.9|8366|8364.9|45
1650616310000|2022-04-22 08:31:50|8366.8|8365.3|8367.7|8366.8|8367.7|8366.8|8366.5|8365.3|42
1650616320000|2022-04-22 08:32:00|8367.8|8366.9|8368.2|8366.7|8368.4|8367.3|8367.5|8366.2|48
1650616330000|2022-04-22 08:32:10|8368.1|8366.6|8368.3|8367.4|8368.4|8367.5|8367.6|8366.3|37
1650616340000|2022-04-22 08:32:20|8368.1|8367.2|8367.6|8366.1|8368.6|8367.3|8367.3|8366|31
1650616350000|2022-04-22 08:32:30|8367.1|8366.2|8366.7|8365.2|8367.5|8366.2|8366.4|8365.1|28
1650616360000|2022-04-22 08:32:40|8366.6|8365.1|8365.8|8364.3|8366.7|8365.8|8365.6|8364.3|28
1650616370000|2022-04-22 08:32:50|8365.6|8364.7|8365.5|8364|8366|8365.1|8365.2|8364|31
1650616380000|2022-04-22 08:33:00|8365.6|8364.1|8365.2|8364.3|8365.7|8364.4|8365.1|8363.8|23
1650616390000|2022-04-22 08:33:10|8365.1|8364.2|8366|8365.1|8366.1|8365.2|8365|8363.9|22
1650616400000|2022-04-22 08:33:20|8365.9|8365|8366.1|8365.2|8366.6|8365.6|8365.8|8364.7|35
1650616410000|2022-04-22 08:33:30|8366.2|8364.7|8365.1|8363.6|8366.4|8364.9|8363.8|8362.5|33
1650616420000|2022-04-22 08:33:40|8365|8363.5|8364.9|8363.4|8365|8363.5|8364.4|8362.9|34
1650616430000|2022-04-22 08:33:50|8365|8363.5|8364.2|8363.3|8365|8363.5|8364|8362.7|34
1650616440000|2022-04-22 08:34:00|8364.3|8363.4|8364.1|8363.2|8364.4|8363.5|8363.6|8362.7|28
1650616450000|2022-04-22 08:34:10|8364|8363.1|8363.9|8362.4|8364.6|8363.7|8363.5|8362.3|39
1650616460000|2022-04-22 08:34:20|8364|8362.5|8365.6|8364.1|8365.6|8364.5|8363.7|8362.5|33
1650616470000|2022-04-22 08:34:30|8365.3|8364.4|8365.7|8364.8|8365.8|8364.9|8365.2|8364.1|21
1650616480000|2022-04-22 08:34:40|8365.6|8364.7|8366.8|8365.9|8366.8|8365.9|8365.5|8364.4|28
1650616490000|2022-04-22 08:34:50|8366.7|8365.8|8366.8|8365.9|8367.4|8366.1|8366.7|8365.7|14
1650616500000|2022-04-22 08:35:00|8366.9|8366|8366.5|8365|8367.3|8366.2|8365.9|8364.7|43
1650616510000|2022-04-22 08:35:10|8366.2|8365.3|8366.7|8365.8|8366.7|8365.8|8365.8|8364.8|37
1650616520000|2022-04-22 08:35:20|8366.8|8365.9|8365.9|8365|8366.8|8365.9|8365.8|8364.8|32
1650616530000|2022-04-22 08:35:30|8366|8365.1|8365.7|8364.8|8366.4|8365.4|8365.5|8364.3|23
1650616540000|2022-04-22 08:35:40|8365.6|8364.7|8366|8364.5|8366.1|8365|8365.4|8364.4|26
1650616550000|2022-04-22 08:35:50|8366.1|8364.6|8364.9|8364|8366.1|8364.8|8364.8|8363.5|21
1650616560000|2022-04-22 08:36:00|8365|8364.1|8365.2|8363.7|8365.3|8364.2|8364.3|8363.2|36
1650616570000|2022-04-22 08:36:10|8365.1|8363.6|8365.1|8364.2|8365.4|8364.2|8364.7|8363.6|29
1650616580000|2022-04-22 08:36:20|8365.2|8364.3|8365|8364.1|8365.6|8364.7|8365|8364.1|28
1650616590000|2022-04-22 08:36:30|8364.9|8364|8364|8362.5|8364.9|8364|8363.8|8362.5|36
1650616600000|2022-04-22 08:36:40|8364.1|8362.6|8363.6|8362.7|8364.1|8362.9|8363.5|8362.2|22
1650616610000|2022-04-22 08:36:50|8363.5|8362.6|8363.2|8362.3|8363.6|8362.6|8363.2|8362.1|24
1650616620000|2022-04-22 08:37:00|8363.3|8362.4|8363.5|8362.6|8363.7|8362.8|8363|8362.1|31
1650616630000|2022-04-22 08:37:10|8363.7|8362.8|8363.8|8362.9|8364.1|8363.2|8363.6|8362.7|19
1650616640000|2022-04-22 08:37:20|8363.7|8362.8|8364.8|8363.9|8364.8|8363.9|8363.6|8362.7|25
1650616650000|2022-04-22 08:37:30|8364.7|8363.8|8365.2|8363.7|8365.3|8364.4|8364.7|8363.6|25
1650616660000|2022-04-22 08:37:40|8364.9|8364|8364.7|8363.8|8364.9|8364|8364.6|8363.7|18
1650616670000|2022-04-22 08:37:50|8364.6|8363.7|8365.5|8364.6|8365.7|8364.8|8364.6|8363.7|22
1650616680000|2022-04-22 08:38:00|8365.6|8364.7|8366.1|8365.2|8366.2|8365.3|8365.3|8364.4|21
1650616690000|2022-04-22 08:38:10|8366|8365.1|8366|8365.1|8366.3|8365.4|8365.9|8364.8|20
1650616700000|2022-04-22 08:38:20|8366.1|8365.2|8366.2|8365.3|8366.3|8365.4|8365.7|8364.8|29
1650616710000|2022-04-22 08:38:30|8366.1|8365.2|8366.5|8365.6|8366.8|8365.6|8365.9|8364.9|32
1650616720000|2022-04-22 08:38:40|8366.6|8365.1|8366|8365.1|8366.6|8365.2|8365.4|8364.3|36
1650616730000|2022-04-22 08:38:50|8365.9|8365|8365.8|8364.3|8366.4|8365.1|8365.5|8364.3|23
1650616740000|2022-04-22 08:39:00|8365.7|8364.2|8366.8|8365.3|8366.8|8365.4|8365.3|8364.2|41
1650616750000|2022-04-22 08:39:10|8366.7|8365.2|8366.9|8365.4|8368.1|8366.6|8366.4|8365.1|47
1650616760000|2022-04-22 08:39:20|8366.8|8365.3|8367.2|8366.3|8367.2|8366.3|8366.1|8365|22
1650616770000|2022-04-22 08:39:30|8367.3|8366.4|8367.5|8366|8367.6|8366.4|8366.9|8365.7|23
1650616780000|2022-04-22 08:39:40|8367.6|8366.1|8367.6|8366.7|8367.9|8366.8|8367.1|8366|31
1650616790000|2022-04-22 08:39:50|8367.7|8366.8|8367.4|8365.9|8367.7|8366.8|8367.3|8365.8|20
1650616800000|2022-04-22 08:40:00|8367.5|8366|8367|8366.1|8367.5|8366.2|8366.5|8365.6|32
1650616810000|2022-04-22 08:40:10|8366.9|8366|8367.6|8366.7|8368.1|8366.9|8366.9|8366|44
1650616820000|2022-04-22 08:40:20|8367.7|8366.8|8367.9|8367|8368.3|8367.3|8367.6|8366.6|32
1650616830000|2022-04-22 08:40:30|8367.8|8366.9|8368.9|8368|8369.3|8368|8367.8|8366.9|33
1650616840000|2022-04-22 08:40:40|8368.8|8367.9|8369.7|8368.8|8369.9|8368.8|8368.7|8367.6|36
1650616850000|2022-04-22 08:40:50|8369.6|8368.7|8371|8370.1|8371.6|8370.2|8369.6|8368.5|40
1650616860000|2022-04-22 08:41:00|8371.1|8370.2|8372.1|8370.6|8372.1|8370.8|8370.7|8369.7|40
1650616870000|2022-04-22 08:41:10|8372.2|8370.7|8373.2|8371.7|8373.4|8371.9|8372.2|8370.7|41
1650616880000|2022-04-22 08:41:20|8373.4|8371.9|8375|8373.5|8375|8373.5|8373.2|8371.7|36
1650616890000|2022-04-22 08:41:30|8374.9|8373.4|8374.1|8373.2|8375.1|8373.6|8374|8372.8|34
1650616900000|2022-04-22 08:41:40|8374.2|8373.3|8374.4|8372.9|8374.4|8373.3|8373.7|8372.8|25
1650616910000|2022-04-22 08:41:50|8374.1|8373.2|8374.5|8373.6|8375|8373.9|8374.1|8372.8|32
1650616920000|2022-04-22 08:42:00|8374.6|8373.7|8374.2|8373.3|8374.7|8373.8|8374|8373.1|22
1650616930000|2022-04-22 08:42:10|8374.1|8373.2|8374|8373.1|8374.4|8373.5|8373.9|8373|21
1650616940000|2022-04-22 08:42:20|8374.1|8373.2|8374.2|8373.3|8374.2|8373.3|8373.8|8372.9|27
1650616950000|2022-04-22 08:42:30|8374.1|8373.2|8375.1|8374.2|8375.2|8374.3|8374.1|8373.2|32
1650616960000|2022-04-22 08:42:40|8375.2|8374.3|8374.9|8374|8375.3|8374.4|8374.6|8373.7|19
1650616970000|2022-04-22 08:42:50|8375.2|8374.3|8375.1|8374.2|8375.8|8374.9|8375|8374.1|29
1650616980000|2022-04-22 08:43:00|8375.2|8374.3|8374.9|8374|8375.2|8374.3|8374.7|8373.8|23
1650616990000|2022-04-22 08:43:10|8375.1|8374.2|8375.2|8374.3|8375.4|8374.5|8375|8374.1|18
1650617000000|2022-04-22 08:43:20|8375.1|8374.2|8375|8374.1|8375.2|8374.3|8374.7|8373.8|25
1650617010000|2022-04-22 08:43:30|8374.9|8374|8375.2|8374.3|8375.3|8374.4|8374.7|8373.5|27
1650617020000|2022-04-22 08:43:40|8375.3|8374.4|8375.2|8374.3|8376.3|8375.1|8375.1|8374.2|30
1650617030000|2022-04-22 08:43:50|8375.4|8374.5|8375.4|8374.5|8375.7|8374.8|8375.2|8374.3|25
1650617040000|2022-04-22 08:44:00|8375.7|8374.8|8376.4|8375.5|8376.4|8375.5|8375.4|8374.1|28
1650617050000|2022-04-22 08:44:10|8376.3|8375.4|8376.7|8375.8|8376.7|8375.8|8376.1|8375.2|27
1650617060000|2022-04-22 08:44:20|8376.6|8375.7|8376.6|8375.7|8377.7|8376.5|8376.6|8375.7|28
1650617070000|2022-04-22 08:44:30|8376.5|8375.6|8376.4|8375.5|8376.7|8375.8|8376|8375.1|25
1650617080000|2022-04-22 08:44:40|8376.3|8375.4|8376.7|8375.8|8377.4|8376.1|8376.2|8375.3|35
1650617090000|2022-04-22 08:44:50|8376.9|8376|8377.8|8376.9|8378.1|8377.2|8376.8|8375.9|32
1650617100000|2022-04-22 08:45:00|8377.7|8376.8|8377.8|8376.9|8377.9|8377|8377.6|8376.7|13
1650617110000|2022-04-22 08:45:10|8377.5|8376.6|8377|8376.1|8377.7|8376.8|8376.7|8375.8|33
1650617120000|2022-04-22 08:45:20|8376.9|8376|8377.6|8376.7|8377.8|8376.9|8376.4|8375.5|19
1650617130000|2022-04-22 08:45:30|8377.7|8376.8|8378.4|8377.5|8378.4|8377.5|8377.6|8376.7|17
1650617140000|2022-04-22 08:45:40|8378.3|8377.4|8378|8377.1|8378.4|8377.5|8377.5|8376.6|29
1650617150000|2022-04-22 08:45:50|8378.1|8377.2|8379.2|8378.3|8379.3|8378.4|8378.1|8376.9|27
1650617160000|2022-04-22 08:46:00|8379.1|8378.2|8379.2|8378.3|8379.3|8378.4|8378.3|8377.4|28
1650617170000|2022-04-22 08:46:10|8379.1|8378.2|8378.4|8377.5|8379.1|8378.2|8378.4|8377.5|17
1650617180000|2022-04-22 08:46:20|8378.5|8377.6|8378|8377.1|8378.5|8377.6|8377.9|8377|15
1650617190000|2022-04-22 08:46:30|8378.1|8377.2|8378.5|8377.6|8378.5|8377.6|8378.1|8377.2|13
1650617200000|2022-04-22 08:46:40|8378.4|8377.5|8378.4|8377.5|8378.8|8377.6|8378.3|8377.3|10
1650617210000|2022-04-22 08:46:50|8378.5|8377.6|8379.3|8378.4|8379.3|8378.4|8378.4|8377.5|16
1650617220000|2022-04-22 08:47:00|8379.2|8378.3|8379|8378.1|8379.4|8378.5|8378.9|8378|20
1650617230000|2022-04-22 08:47:10|8379.1|8378.2|8378.8|8377.9|8379.4|8378.3|8378.7|8377.8|23
1650617240000|2022-04-22 08:47:20|8378.7|8377.8|8378.8|8377.9|8379.2|8378.2|8378.6|8377.6|17
1650617250000|2022-04-22 08:47:30|8378.9|8378|8378.8|8377.3|8379|8378|8378.5|8377.3|13
1650617260000|2022-04-22 08:47:40|8378.7|8377.2|8378.5|8377.6|8378.7|8377.7|8378.3|8377.2|11
1650617270000|2022-04-22 08:47:50|8378.6|8377.7|8379.6|8378.7|8379.7|8378.8|8378.2|8377.3|26
1650617280000|2022-04-22 08:48:00|8379.3|8378.4|8379.1|8378.2|8379.3|8378.4|8378.5|8377.6|30
1650617290000|2022-04-22 08:48:10|8379|8378.1|8380|8378.5|8380.1|8378.8|8378.9|8378|16
1650617300000|2022-04-22 08:48:20|8380.1|8378.6|8380.2|8378.7|8380.3|8379.1|8379.7|8378.4|12
1650617310000|2022-04-22 08:48:30|8380.3|8378.8|8380|8378.5|8380.3|8378.8|8379.6|8378.4|12
1650617320000|2022-04-22 08:48:40|8379.6|8378.7|8378.6|8377.7|8379.6|8378.7|8378.6|8377.4|26
1650617330000|2022-04-22 08:48:50|8378.7|8377.8|8379.2|8377.7|8379.2|8378|8378.7|8377.5|22
1650617340000|2022-04-22 08:49:00|8379.1|8377.6|8379.1|8378.2|8379.4|8378.2|8378.8|8377.6|15
1650617350000|2022-04-22 08:49:10|8379.4|8377.9|8379.2|8377.7|8379.5|8378|8378.6|8377.5|21
1650617360000|2022-04-22 08:49:20|8379.1|8377.6|8379.3|8377.8|8379.3|8378.3|8379|8377.6|6
1650617370000|2022-04-22 08:49:30|8379.4|8377.9|8379.2|8377.7|8379.4|8378|8378.8|8377.6|19
1650617380000|2022-04-22 08:49:40|8379.3|8377.8|8379.5|8378|8379.7|8378.4|8379|8377.6|22
1650617390000|2022-04-22 08:49:50|8379.6|8378.1|8379.1|8378.2|8379.6|8378.4|8379|8377.8|10
1650617400000|2022-04-22 08:50:00|8379.2|8378.3|8378.8|8377.9|8379.2|8378.3|8378.6|8377.7|16
1650617410000|2022-04-22 08:50:10|8378.7|8377.8|8378.9|8378|8379|8378.1|8378.6|8377.7|17
1650617420000|2022-04-22 08:50:20|8378.8|8377.9|8379.1|8378.2|8379.3|8378.2|8378.8|8377.8|19
1650617430000|2022-04-22 08:50:30|8379|8378.1|8379.9|8378.4|8379.9|8378.6|8378.7|8377.6|38
1650617440000|2022-04-22 08:50:40|8379.8|8378.3|8379.3|8378.4|8379.9|8378.6|8379.2|8378.3|22
1650617450000|2022-04-22 08:50:50|8379.4|8378.5|8379.3|8378.4|8379.4|8378.5|8379|8378.1|15
1650617460000|2022-04-22 08:51:00|8379.2|8378.3|8379.3|8378.4|8379.9|8378.6|8379.2|8378.2|19
1650617470000|2022-04-22 08:51:10|8379.5|8378.6|8379.6|8378.7|8379.6|8378.7|8379.5|8378.6|6
1650617480000|2022-04-22 08:51:20|8379.5|8378.6|8379.5|8378.6|8379.6|8378.7|8379.4|8378.5|19
1650617490000|2022-04-22 08:51:30|8379.6|8378.7|8379.3|8378.4|8379.6|8378.7|8379|8378.1|17
1650617500000|2022-04-22 08:51:40|8379.4|8378.5|8379.8|8378.9|8379.8|8378.9|8379.4|8378.5|8
1650617510000|2022-04-22 08:51:50|8379.7|8378.8|8379.3|8377.8|8379.8|8378.9|8378.9|8377.7|23
1650617520000|2022-04-22 08:52:00|8378.9|8378|8378.7|8377.8|8379|8378.1|8378.1|8377|30
1650617530000|2022-04-22 08:52:10|8378.6|8377.7|8378.2|8377.3|8378.7|8377.8|8378.2|8377|17
1650617540000|2022-04-22 08:52:20|8378.1|8377.2|8378.3|8377.4|8378.5|8377.6|8377.9|8376.9|22
1650617550000|2022-04-22 08:52:30|8378.2|8377.3|8378.4|8377.5|8379|8377.7|8378.2|8377.2|16
1650617560000|2022-04-22 08:52:40|8378.3|8377.4|8378.5|8377|8378.5|8377.4|8378.1|8377|8
1650617570000|2022-04-22 08:52:50|8378.1|8377.2|8378.3|8377.4|8378.3|8377.4|8378.1|8377.2|7
1650617580000|2022-04-22 08:53:00|8378.4|8377.5|8379.3|8377.8|8379.4|8378.1|8378.4|8377.4|17
1650617590000|2022-04-22 08:53:10|8378.9|8378|8379.4|8377.9|8379.4|8378.3|8378.8|8377.7|14
1650617600000|2022-04-22 08:53:20|8379.1|8378.2|8379.2|8378.3|8379.3|8378.4|8379|8378.1|9
1650617610000|2022-04-22 08:53:30|8379.5|8378.6|8379.4|8378.5|8379.7|8378.6|8379.3|8378.2|13
1650617620000|2022-04-22 08:53:40|8379.5|8378.6|8379.1|8378.2|8379.6|8378.7|8378.9|8377.8|19
1650617630000|2022-04-22 08:53:50|8379|8378.1|8379.7|8378.2|8379.7|8378.6|8379|8378.1|9
1650617640000|2022-04-22 08:54:00|8379.8|8378.3|8379.2|8378.3|8379.8|8378.4|8379.1|8378.2|7
1650617650000|2022-04-22 08:54:10|8379.4|8378.5|8379.5|8378.6|8380|8378.7|8379.3|8378.4|19
1650617660000|2022-04-22 08:54:20|8379.4|8378.5|8379.9|8379|8380.4|8379.2|8379.4|8378.5|30
1650617670000|2022-04-22 08:54:30|8380|8379.1|8380.8|8379.9|8381.3|8380.2|8380|8379.1|14
1650617680000|2022-04-22 08:54:40|8381.2|8379.7|8381.5|8380|8381.7|8380.6|8380.8|8379.6|20
1650617690000|2022-04-22 08:54:50|8381.4|8379.9|8382.3|8381.4|8382.6|8381.7|8381.2|8379.9|25
1650617700000|2022-04-22 08:55:00|8382.2|8381.3|8382.2|8380.7|8382.5|8381.5|8381.8|8380.7|20
1650617710000|2022-04-22 08:55:10|8382.1|8380.6|8380.9|8380|8382.1|8380.7|8380.8|8379.6|18
1650617720000|2022-04-22 08:55:20|8380.8|8379.9|8380.9|8379.4|8381|8380|8380.6|8379.3|16
1650617730000|2022-04-22 08:55:30|8381|8379.5|8380.4|8379.5|8381|8379.7|8380.4|8379.4|8
1650617740000|2022-04-22 08:55:40|8380.5|8379.6|8380.3|8379.4|8380.5|8379.6|8380.3|8379.4|3
1650617750000|2022-04-22 08:55:50|8380.2|8379.3|8380.3|8379.4|8380.5|8379.4|8380.1|8379|9
1650617760000|2022-04-22 08:56:00|8380.2|8379.3|8380.2|8379.3|8380.6|8379.4|8380.2|8379|9
1650617770000|2022-04-22 08:56:10|8380.3|8379.4|8380.3|8379.4|8380.5|8379.6|8380.3|8379.4|7
1650617780000|2022-04-22 08:56:20|8380.7|8379.2|8380.9|8380|8381.2|8380.1|8380.5|8379|19
1650617790000|2022-04-22 08:56:30|8381.2|8379.7|8380.4|8379.5|8381.2|8380|8380.3|8379.3|16
1650617800000|2022-04-22 08:56:40|8380.5|8379.6|8380.4|8379.5|8380.9|8379.8|8380.2|8379.1|13
1650617810000|2022-04-22 08:56:50|8380.5|8379.6|8380.3|8378.8|8380.5|8379.6|8379.7|8378.6|21
1650617820000|2022-04-22 08:57:00|8380.4|8378.9|8380.2|8378.7|8380.4|8379.2|8379.8|8378.7|12
1650617830000|2022-04-22 08:57:10|8380.3|8378.8|8380|8378.5|8380.3|8379.1|8379.5|8378.2|17
1650617840000|2022-04-22 08:57:20|8379.9|8378.4|8379|8378.1|8380|8378.9|8378.3|8377.4|28
1650617850000|2022-04-22 08:57:30|8378.9|8378|8379.3|8378.4|8379.4|8378.4|8378.9|8377.9|18
1650617860000|2022-04-22 08:57:40|8378.9|8378|8379.2|8377.7|8379.3|8378.1|8378.7|8377.6|14
1650617870000|2022-04-22 08:57:50|8379.3|8377.8|8378.3|8377.4|8379.4|8378.5|8378.2|8377.2|16
1650617880000|2022-04-22 08:58:00|8378.2|8377.3|8377.7|8376.8|8378.6|8377.5|8377.6|8376.3|26
1650617890000|2022-04-22 08:58:10|8377.6|8376.7|8377.6|8376.7|8377.7|8376.8|8377.5|8376.6|14
1650617900000|2022-04-22 08:58:20|8377.7|8376.8|8378.7|8377.8|8379.1|8377.9|8377.7|8376.4|24
1650617910000|2022-04-22 08:58:30|8379|8377.5|8378.9|8378|8379.1|8378.2|8378.5|8377.2|18
1650617920000|2022-04-22 08:58:40|8379|8378.1|8378.8|8377.9|8379.3|8378.1|8378.8|8377.7|21
1650617930000|2022-04-22 08:58:50|8378.9|8378|8380|8378.5|8380.1|8378.8|8378.9|8378|17
1650617940000|2022-04-22 08:59:00|8379.7|8378.8|8379.9|8379|8380.2|8379.1|8379.7|8378.5|22
1650617950000|2022-04-22 08:59:10|8379.8|8378.9|8380.1|8379.2|8380.2|8379.3|8379.8|8378.9|16
1650617960000|2022-04-22 08:59:20|8380.2|8379.3|8379.7|8378.8|8380.2|8379.3|8379.7|8378.4|15
1650617970000|2022-04-22 08:59:30|8379.8|8378.9|8379.7|8378.8|8380.2|8379|8379.5|8378.6|18
1650617980000|2022-04-22 08:59:40|8379.8|8378.9|8379.5|8378.6|8380.3|8379.4|8379.5|8378.6|22
1650617990000|2022-04-22 08:59:50|8379.4|8378.5|8379.4|8378.5|8380|8379|8379.1|8378|25
1650618000000|2022-04-22 09:00:00|8379.6|8378.7|8379.2|8378.3|8379.8|8378.9|8379.2|8378.2|29
1650618010000|2022-04-22 09:00:10|8379.3|8378.4|8379.3|8378.4|8379.8|8378.7|8379.2|8378.1|19
1650618020000|2022-04-22 09:00:20|8379.4|8378.5|8379.8|8378.9|8379.9|8378.9|8379.4|8378.4|13
1650618030000|2022-04-22 09:00:30|8379.5|8378.6|8378.7|8377.8|8379.5|8378.6|8378.5|8377.6|22
1650618040000|2022-04-22 09:00:40|8378.8|8377.9|8378.7|8377.2|8379.2|8378.1|8378.3|8377.1|21
1650618050000|2022-04-22 09:00:50|8378.3|8377.4|8377.6|8376.7|8378.4|8377.4|8377.6|8376.5|22
1650618060000|2022-04-22 09:01:00|8377.7|8376.8|8377.6|8376.7|8378|8376.8|8377.5|8376.4|12
1650618070000|2022-04-22 09:01:10|8377.7|8376.8|8377.9|8376.4|8378|8377|8376.6|8375.5|43
1650618080000|2022-04-22 09:01:20|8377.6|8376.7|8376.5|8375.6|8378|8376.7|8376.5|8375.6|33
1650618090000|2022-04-22 09:01:30|8376.6|8375.7|8375.9|8375|8376.8|8375.7|8375.8|8374.7|25
1650618100000|2022-04-22 09:01:40|8376|8375.1|8376.5|8375.6|8377.5|8376.6|8376|8375.1|33
1650618110000|2022-04-22 09:01:50|8376.8|8375.9|8376.6|8375.7|8377.1|8376|8376.6|8375.5|14
1650618120000|2022-04-22 09:02:00|8376.7|8375.8|8376.5|8375.6|8377.1|8376|8376|8374.9|28
1650618130000|2022-04-22 09:02:10|8376.8|8375.3|8377.1|8375.6|8377.1|8376.1|8376.3|8375.3|23
1650618140000|2022-04-22 09:02:20|8377|8375.5|8377.9|8376.4|8377.9|8376.9|8376.9|8375.5|37
1650618150000|2022-04-22 09:02:30|8377.8|8376.3|8378.2|8376.7|8378.2|8377.1|8377.5|8376.3|28
1650618160000|2022-04-22 09:02:40|8378.1|8376.6|8377.7|8376.8|8378.2|8376.9|8377.4|8376.3|17
1650618170000|2022-04-22 09:02:50|8378|8377.1|8378.3|8377.4|8378.6|8377.7|8378|8377|21
1650618180000|2022-04-22 09:03:00|8378.2|8377.3|8378.9|8377.4|8379.8|8378.6|8378.2|8377.1|27
1650618190000|2022-04-22 09:03:10|8378.8|8377.3|8379.9|8379|8380.5|8379.2|8378.5|8377.3|27
1650618200000|2022-04-22 09:03:20|8380|8379.1|8380|8379.1|8380.6|8379.2|8379.7|8378.8|25
1650618210000|2022-04-22 09:03:30|8379.9|8379|8380.4|8378.9|8380.4|8379.2|8379.6|8378.5|19
1650618220000|2022-04-22 09:03:40|8380.1|8379.2|8380.4|8378.9|8380.6|8379.4|8380|8378.8|24
1650618230000|2022-04-22 09:03:50|8380.1|8379.2|8380.1|8379.2|8380.7|8379.5|8379.8|8378.9|22
1650618240000|2022-04-22 09:04:00|8380.2|8379.3|8379.6|8378.7|8380.2|8379.3|8379.3|8378.1|20
1650618250000|2022-04-22 09:04:10|8380|8378.5|8379.7|8378.8|8380|8378.9|8379.1|8378.2|22
1650618260000|2022-04-22 09:04:20|8380.1|8378.6|8380|8378.5|8380.3|8379.2|8379.6|8378.4|27
1650618270000|2022-04-22 09:04:30|8379.7|8378.8|8379.8|8378.9|8380.3|8379|8379.7|8378.5|14
1650618280000|2022-04-22 09:04:40|8379.5|8378.6|8380.5|8379|8380.6|8379.4|8379.3|8378.2|28
1650618290000|2022-04-22 09:04:50|8380.6|8379.1|8380.6|8379.1|8380.8|8379.6|8380|8378.9|20
1650618300000|2022-04-22 09:05:00|8380.5|8379|8382|8381.1|8382|8381.1|8379.8|8378.7|37
1650618310000|2022-04-22 09:05:10|8381.9|8381|8382.7|8381.8|8383.1|8382.2|8381.9|8381|28
1650618320000|2022-04-22 09:05:20|8382.6|8381.7|8382.6|8381.7|8383.4|8382.3|8382.2|8381.3|22
1650618330000|2022-04-22 09:05:30|8382.7|8381.8|8382.4|8380.9|8382.7|8381.8|8381.9|8380.8|16
1650618340000|2022-04-22 09:05:40|8382.5|8381|8382.9|8381.4|8383.2|8381.9|8382.3|8381|20
1650618350000|2022-04-22 09:05:50|8383|8381.5|8383.1|8381.6|8383.2|8381.9|8382.7|8381.4|20
1650618360000|2022-04-22 09:06:00|8383|8381.5|8381.6|8380.7|8383|8381.6|8381.6|8380.4|25
1650618370000|2022-04-22 09:06:10|8381.8|8380.9|8381.7|8380.8|8382.1|8381.1|8381.5|8380.3|26
1650618380000|2022-04-22 09:06:20|8382.2|8380.7|8382.5|8381.6|8382.8|8381.6|8381.9|8380.7|17
1650618390000|2022-04-22 09:06:30|8382.8|8381.3|8382.6|8381.1|8382.8|8381.5|8382.1|8380.9|19
1650618400000|2022-04-22 09:06:40|8382.5|8381|8382.5|8381|8382.6|8381.6|8382.1|8381|17
1650618410000|2022-04-22 09:06:50|8382.6|8381.1|8381.7|8380.8|8382.6|8381.1|8381.6|8380.6|20
1650618420000|2022-04-22 09:07:00|8381.6|8380.7|8381.5|8380.6|8381.9|8380.7|8381.4|8380.3|11
1650618430000|2022-04-22 09:07:10|8381.7|8380.8|8381.5|8380.6|8381.7|8380.8|8381|8380.1|9
1650618440000|2022-04-22 09:07:20|8381.6|8380.7|8380.7|8379.8|8381.6|8380.7|8380.7|8379.8|21
1650618450000|2022-04-22 09:07:30|8380.8|8379.9|8380.8|8379.9|8381.2|8380.3|8380.8|8379.9|19
1650618460000|2022-04-22 09:07:40|8380.7|8379.8|8380.5|8379.6|8380.7|8379.8|8380.5|8379.6|3
1650618470000|2022-04-22 09:07:50|8380.6|8379.7|8381|8380.1|8381.3|8380.4|8380.6|8379.7|16
1650618480000|2022-04-22 09:08:00|8380.9|8380|8381|8380.1|8381.5|8380.6|8380.8|8379.9|14
1650618490000|2022-04-22 09:08:10|8380.9|8380|8380.8|8379.9|8381|8380|8380.5|8379.5|20
1650618500000|2022-04-22 09:08:20|8381.1|8380.2|8380.8|8379.9|8381.1|8380.2|8380.7|8379.8|11
1650618510000|2022-04-22 09:08:30|8380.9|8380|8380.8|8379.9|8381.2|8380|8380.4|8379.4|26
1650618520000|2022-04-22 09:08:40|8380.9|8380|8381.4|8380.5|8381.4|8380.5|8380.5|8379.6|18
1650618530000|2022-04-22 09:08:50|8381.3|8380.4|8381.3|8380.4|8381.3|8380.4|8380.9|8379.8|11
1650618540000|2022-04-22 09:09:00|8381.2|8380.3|8381.1|8380.2|8381.2|8380.3|8381.1|8380.2|10
1650618550000|2022-04-22 09:09:10|8381|8380.1|8380.9|8380|8381.2|8380.3|8380.6|8379.7|16
1650618560000|2022-04-22 09:09:20|8380.8|8379.9|8380.3|8379.4|8381.2|8380.3|8380.1|8379|17
1650618570000|2022-04-22 09:09:30|8380.5|8379.6|8380.7|8379.8|8380.7|8379.8|8380.3|8379.4|15
1650618580000|2022-04-22 09:09:40|8380.6|8379.7|8380.4|8379.5|8380.7|8379.8|8380.4|8379.5|15
1650618590000|2022-04-22 09:09:50|8380.5|8379.6|8380.7|8379.8|8380.8|8379.9|8380.5|8379.6|10
1650618600000|2022-04-22 09:10:00|8380.4|8379.5|8380.1|8379.2|8380.6|8379.7|8379.8|8378.9|20
1650618610000|2022-04-22 09:10:10|8380.3|8379.4|8380.1|8379.2|8380.9|8379.7|8380|8379|29
1650618620000|2022-04-22 09:10:20|8380|8379.1|8380.4|8379.5|8380.9|8379.6|8380|8379.1|11
1650618630000|2022-04-22 09:10:30|8380.7|8379.2|8379.9|8379|8380.7|8379.5|8379.7|8378.8|15
1650618640000|2022-04-22 09:10:40|8380|8379.1|8380.1|8379.2|8380.5|8379.3|8379.9|8379|16
1650618650000|2022-04-22 09:10:50|8380.2|8379.3|8378.8|8377.9|8380.2|8379.3|8378.8|8377.9|18
1650618660000|2022-04-22 09:11:00|8378.9|8378|8378.8|8377.9|8378.9|8378|8378.3|8377.4|15
1650618670000|2022-04-22 09:11:10|8378.9|8378|8379.4|8378.5|8379.7|8378.5|8378.8|8377.9|13
1650618680000|2022-04-22 09:11:20|8379.3|8378.4|8379.7|8378.8|8380|8379.1|8379.3|8378.4|22
1650618690000|2022-04-22 09:11:30|8380.1|8378.6|8381.7|8380.8|8381.7|8380.8|8379.8|8378.6|40
1650618700000|2022-04-22 09:11:40|8381.8|8380.9|8382.9|8382|8382.9|8382|8381.3|8380.4|30
1650618710000|2022-04-22 09:11:50|8382.8|8381.9|8382.7|8381.2|8383.3|8382.2|8382.5|8381.2|22
1650618720000|2022-04-22 09:12:00|8382.3|8381.4|8382.7|8381.8|8382.7|8381.8|8382.3|8381.4|17
1650618730000|2022-04-22 09:12:10|8382.8|8381.9|8382.5|8381.6|8382.9|8382|8382.4|8381.5|20
1650618740000|2022-04-22 09:12:20|8382.4|8381.5|8382.2|8381.3|8382.8|8381.5|8382.2|8381.2|8
1650618750000|2022-04-22 09:12:30|8382.3|8381.4|8382.4|8381.5|8382.4|8381.5|8382.3|8381.4|6
1650618760000|2022-04-22 09:12:40|8382.5|8381.6|8382|8381.1|8382.8|8381.7|8381.9|8381|17
1650618770000|2022-04-22 09:12:50|8381.9|8381|8381.1|8380.2|8382|8381|8381.1|8380|26
1650618780000|2022-04-22 09:13:00|8381|8380.1|8380.6|8379.7|8381.6|8380.4|8380.5|8379.4|23
1650618790000|2022-04-22 09:13:10|8380.5|8379.6|8380.5|8379|8380.6|8379.7|8380|8378.9|19
1650618800000|2022-04-22 09:13:20|8380.4|8378.9|8381|8380.1|8381.6|8380.4|8380.1|8378.9|30
1650618810000|2022-04-22 09:13:30|8380.8|8379.9|8380.5|8379.6|8380.9|8380|8380.1|8379.2|10
1650618820000|2022-04-22 09:13:40|8380.6|8379.7|8380|8379.1|8381|8380|8380|8378.8|24
1650618830000|2022-04-22 09:13:50|8380.1|8379.2|8380.8|8379.9|8381|8380.1|8380.1|8379.2|14
1650618840000|2022-04-22 09:14:00|8380.7|8379.8|8381|8380.1|8381.1|8380.2|8380.7|8379.8|21
1650618850000|2022-04-22 09:14:10|8381.1|8380.2|8381.2|8380.3|8381.2|8380.3|8380.5|8379.6|20
1650618860000|2022-04-22 09:14:20|8381.1|8380.2|8380.8|8379.9|8381.2|8380.3|8380.6|8379.4|22
1650618870000|2022-04-22 09:14:30|8380.9|8380|8380.8|8379.9|8381.3|8380.1|8380.6|8379.7|24
1650618880000|2022-04-22 09:14:40|8380.7|8379.8|8380.6|8379.7|8380.8|8379.9|8380.4|8379.5|16
1650618890000|2022-04-22 09:14:50|8380.5|8379.6|8380.6|8379.7|8380.7|8379.8|8380.4|8379.5|12
1650618900000|2022-04-22 09:15:00|8380.5|8379.6|8380.6|8379.7|8380.8|8379.9|8380.5|8379.6|10
1650618910000|2022-04-22 09:15:10|8380.9|8380|8380.3|8379.4|8381.1|8380.2|8380.3|8379.4|18
1650618920000|2022-04-22 09:15:20|8380.2|8379.3|8380.8|8379.9|8381.1|8380|8380|8379.1|27
1650618930000|2022-04-22 09:15:30|8380.7|8379.8|8380.7|8379.8|8380.8|8379.9|8380.6|8379.7|14
1650618940000|2022-04-22 09:15:40|8380.8|8379.9|8380.8|8379.9|8381.2|8380.1|8380.8|8379.7|10
1650618950000|2022-04-22 09:15:50|8381|8380.1|8381.5|8380.6|8381.9|8381|8381|8380.1|23
1650618960000|2022-04-22 09:16:00|8381.4|8380.5|8381.2|8380.3|8381.6|8380.7|8381.2|8380.3|12
1650618970000|2022-04-22 09:16:10|8381.3|8380.4|8381.8|8380.9|8382.2|8381|8381.3|8380.4|12
1650618980000|2022-04-22 09:16:20|8381.6|8380.7|8381.6|8380.7|8381.6|8380.7|8381.4|8380.5|8
1650618990000|2022-04-22 09:16:30|8381.4|8380.5|8380.6|8379.7|8381.4|8380.5|8380.6|8379.7|15
1650619000000|2022-04-22 09:16:40|8381|8379.5|8380.2|8379.3|8381|8379.8|8380.1|8379.2|22
1650619010000|2022-04-22 09:16:50|8380.4|8379.5|8379.4|8377.9|8380.4|8379.5|8378.9|8377.7|28
1650619020000|2022-04-22 09:17:00|8379.3|8377.8|8379.6|8378.7|8379.6|8378.7|8378.5|8377.3|26
1650619030000|2022-04-22 09:17:10|8379.5|8378.6|8378.5|8377.6|8379.5|8378.6|8378.5|8377.5|28
1650619040000|2022-04-22 09:17:20|8378.6|8377.7|8379.1|8377.6|8379.2|8378.3|8378.5|8377.6|33
1650619050000|2022-04-22 09:17:30|8378.8|8377.9|8378.8|8377.9|8379.3|8378.2|8377.9|8377|35
1650619060000|2022-04-22 09:17:40|8378.9|8378|8379.6|8378.7|8379.9|8379|8378.9|8378|29
1650619070000|2022-04-22 09:17:50|8379.7|8378.8|8379.6|8378.7|8379.9|8379|8379|8378|40
1650619080000|2022-04-22 09:18:00|8379.7|8378.8|8380.8|8379.3|8380.9|8379.8|8379.6|8378.7|20
1650619090000|2022-04-22 09:18:10|8380.9|8379.4|8379.9|8379|8380.9|8379.8|8379.8|8378.8|28
1650619100000|2022-04-22 09:18:20|8380.1|8379.2|8379.8|8378.9|8380.6|8379.5|8379.7|8378.8|19
1650619110000|2022-04-22 09:18:30|8379.7|8378.8|8380|8379.1|8380.1|8379.2|8379.6|8378.7|18
1650619120000|2022-04-22 09:18:40|8379.9|8379|8380.3|8379.4|8381|8380.1|8379.9|8379|32
1650619130000|2022-04-22 09:18:50|8380.2|8379.3|8379.9|8379|8381|8380.1|8379.9|8379|17
1650619140000|2022-04-22 09:19:00|8380|8379.1|8380.5|8379.6|8380.5|8379.6|8379.4|8378.1|34
1650619150000|2022-04-22 09:19:10|8380.6|8379.7|8380.9|8380|8380.9|8380|8380.5|8379.6|20
1650619160000|2022-04-22 09:19:20|8381|8380.1|8381|8380.1|8381.2|8380.3|8381|8380.1|11
1650619170000|2022-04-22 09:19:30|8381.1|8380.2|8382|8380.5|8382|8380.8|8381.1|8380.2|17
1650619180000|2022-04-22 09:19:40|8381.9|8380.4|8381.9|8380.4|8382.1|8381.1|8381.3|8380.2|29
1650619190000|2022-04-22 09:19:50|8381.6|8380.7|8381.2|8379.7|8381.7|8380.8|8380.7|8379.7|37
1650619200000|2022-04-22 09:20:00|8380.9|8380|8380.4|8379.5|8381.3|8380.3|8380.3|8379.4|18
1650619210000|2022-04-22 09:20:10|8380.2|8379.3|8380.3|8379.4|8380.3|8379.4|8380|8379.1|18
1650619220000|2022-04-22 09:20:20|8380.4|8379.5|8380.8|8379.9|8381|8379.9|8380.3|8379.4|12
1650619230000|2022-04-22 09:20:30|8381.1|8379.6|8380|8379.1|8381.1|8380.2|8380|8379.1|25
1650619240000|2022-04-22 09:20:40|8380.2|8379.3|8380.2|8379.3|8380.4|8379.4|8380.1|8378.9|9
1650619250000|2022-04-22 09:20:50|8380.1|8379.2|8380.2|8379.3|8380.5|8379.5|8380.1|8378.9|13
1650619260000|2022-04-22 09:21:00|8380.1|8379.2|8379.3|8378.4|8380.1|8379.2|8379.2|8378.3|14
1650619270000|2022-04-22 09:21:10|8379.2|8378.3|8379.7|8378.8|8379.7|8378.8|8379|8377.8|24
1650619280000|2022-04-22 09:21:20|8379.8|8378.9|8380.3|8379.4|8380.6|8379.7|8379.8|8378.9|18
1650619290000|2022-04-22 09:21:30|8380.2|8379.3|8379.9|8379|8380.6|8379.4|8379.8|8378.9|16
1650619300000|2022-04-22 09:21:40|8379.8|8378.9|8379.2|8378.3|8380.2|8379.1|8379.1|8378.2|18
1650619310000|2022-04-22 09:21:50|8379.1|8378.2|8379.9|8378.4|8380|8378.7|8378.9|8377.8|18
1650619320000|2022-04-22 09:22:00|8379.6|8378.7|8379.9|8379|8380.3|8379.1|8379.5|8378.5|14
1650619330000|2022-04-22 09:22:10|8379.8|8378.9|8379.8|8378.9|8380.5|8379.4|8379.7|8378.4|39
1650619340000|2022-04-22 09:22:20|8380|8378.5|8380.9|8379.4|8380.9|8379.8|8379.6|8378.5|26
1650619350000|2022-04-22 09:22:30|8380.6|8379.7|8380.5|8379|8380.7|8379.7|8380.2|8378.9|11
1650619360000|2022-04-22 09:22:40|8380.2|8379.3|8380.4|8379.5|8380.6|8379.6|8379.9|8379|27
1650619370000|2022-04-22 09:22:50|8380.3|8379.4|8381|8380.1|8381.5|8380.2|8380.2|8379.2|12
1650619380000|2022-04-22 09:23:00|8381.1|8380.2|8380.8|8379.9|8381.2|8380.3|8380.7|8379.8|20
1650619390000|2022-04-22 09:23:10|8380.7|8379.8|8380.8|8379.9|8381.3|8380|8380.6|8379.6|14
1650619400000|2022-04-22 09:23:20|8380.9|8380|8381.2|8379.7|8381.2|8380|8380.5|8379.3|15
1650619410000|2022-04-22 09:23:30|8381.1|8379.6|8381.7|8380.8|8381.7|8380.8|8380.9|8379.6|28
1650619420000|2022-04-22 09:23:40|8381.8|8380.9|8382.1|8381.2|8382.3|8381.4|8381.7|8380.6|16
1650619430000|2022-04-22 09:23:50|8382.2|8381.3|8382.5|8381.6|8382.6|8381.7|8382.2|8381|14
1650619440000|2022-04-22 09:24:00|8382.6|8381.7|8382.3|8381.4|8382.7|8381.8|8382|8381.1|30
1650619450000|2022-04-22 09:24:10|8382.2|8381.3|8382.1|8381.2|8382.7|8381.8|8382|8381.1|14
1650619460000|2022-04-22 09:24:20|8382|8381.1|8381.8|8380.9|8382.2|8381.3|8381.6|8380.4|21
1650619470000|2022-04-22 09:24:30|8381.9|8381|8382|8380.5|8382.1|8381.2|8381.5|8380.4|28
1650619480000|2022-04-22 09:24:40|8381.9|8380.4|8382|8381.1|8382|8381.1|8381.4|8380.4|20
1650619490000|2022-04-22 09:24:50|8381.9|8381|8381.9|8381|8382.3|8381.2|8381.4|8380.3|27
1650619500000|2022-04-22 09:25:00|8382.3|8380.8|8382.3|8381.4|8382.4|8381.4|8382.1|8380.8|11
1650619510000|2022-04-22 09:25:10|8382.4|8381.5|8382|8381.1|8382.7|8381.7|8381.7|8380.7|26
1650619520000|2022-04-22 09:25:20|8382.2|8380.7|8381.8|8380.9|8382.2|8381|8381.7|8380.7|9
1650619530000|2022-04-22 09:25:30|8381.9|8381|8381.7|8380.8|8382.3|8381.4|8381.6|8380.7|25
1650619540000|2022-04-22 09:25:40|8381.8|8380.9|8381.1|8380.2|8381.8|8380.9|8381.1|8379.9|14
1650619550000|2022-04-22 09:25:50|8381.4|8379.9|8381.7|8380.8|8381.9|8380.8|8381.1|8379.9|12
1650619560000|2022-04-22 09:26:00|8382|8381.1|8382.6|8381.7|8382.6|8381.7|8382|8381.1|21
1650619570000|2022-04-22 09:26:10|8382.5|8381.6|8382.5|8381.6|8382.7|8381.8|8381.8|8380.6|27
1650619580000|2022-04-22 09:26:20|8382.4|8381.5|8383.3|8382.4|8383.4|8382.5|8382.4|8381.5|23
1650619590000|2022-04-22 09:26:30|8383.4|8382.5|8383|8382.1|8383.6|8382.5|8382.9|8381.8|20
1650619600000|2022-04-22 09:26:40|8383.1|8382.2|8383.5|8382.6|8383.5|8382.6|8383|8382.1|13
1650619610000|2022-04-22 09:26:50|8383.4|8382.5|8383.3|8382.4|8383.7|8382.5|8382.9|8381.8|34
1650619620000|2022-04-22 09:27:00|8383.6|8382.1|8384.5|8383.6|8384.9|8383.8|8383.4|8382.1|22
1650619630000|2022-04-22 09:27:10|8384.6|8383.7|8385.6|8384.1|8385.7|8384.4|8384.6|8383.4|28
1650619640000|2022-04-22 09:27:20|8385.7|8384.2|8385.9|8385|8386.4|8385.3|8385.5|8384.2|17
1650619650000|2022-04-22 09:27:30|8385.8|8384.9|8385.8|8384.9|8386|8385.1|8385.8|8384.9|9
1650619660000|2022-04-22 09:27:40|8385.9|8385|8385.7|8384.8|8385.9|8385|8385.7|8384.8|13
1650619670000|2022-04-22 09:27:50|8385.8|8384.9|8387.6|8386.7|8387.6|8386.7|8385.8|8384.9|33
1650619680000|2022-04-22 09:28:00|8387.5|8386.6|8389|8387.5|8389|8387.9|8387.5|8386.5|32
1650619690000|2022-04-22 09:28:10|8388.9|8387.4|8390.5|8389|8390.5|8389.1|8388.6|8387.4|29
1650619700000|2022-04-22 09:28:20|8390.4|8388.9|8390.4|8388.9|8390.7|8389.3|8389.8|8388.7|28
1650619710000|2022-04-22 09:28:30|8390.3|8388.8|8390.4|8388.9|8390.4|8388.9|8390.2|8388.7|18
1650619720000|2022-04-22 09:28:40|8390.6|8389.1|8389.6|8388.7|8390.8|8389.5|8389.5|8388.4|22
1650619730000|2022-04-22 09:28:50|8389.9|8388.4|8391.3|8389.8|8392|8390.5|8389.9|8388.4|30
1650619740000|2022-04-22 09:29:00|8391.2|8389.7|8391.6|8390.1|8391.8|8390.3|8390.7|8389.6|32
1650619750000|2022-04-22 09:29:10|8391.5|8390|8395.6|8394.1|8395.9|8394.4|8391.2|8390|49
1650619760000|2022-04-22 09:29:20|8395.7|8394.2|8393.3|8391.8|8395.7|8394.2|8392.8|8391.6|53
1650619770000|2022-04-22 09:29:30|8393|8392.1|8394|8392.5|8394.8|8393.5|8392.6|8391.4|44
1650619780000|2022-04-22 09:29:40|8393.7|8392.8|8394.4|8393.5|8394.5|8393.6|8393.5|8392.4|31
1650619790000|2022-04-22 09:29:50|8394.6|8393.7|8394.3|8393.4|8395|8394.1|8394.3|8393.1|26
1650619800000|2022-04-22 09:30:00|8394.2|8393.3|8392.3|8391.4|8394.7|8393.8|8392.2|8391.3|43
1650619810000|2022-04-22 09:30:10|8392.2|8391.3|8391.9|8391|8392.8|8391.9|8391.8|8390.9|27
1650619820000|2022-04-22 09:30:20|8391.8|8390.9|8393.7|8392.2|8393.7|8392.5|8391.8|8390.9|18
1650619830000|2022-04-22 09:30:30|8393.8|8392.3|8393.5|8392.6|8393.9|8392.7|8392.9|8392|33
1650619840000|2022-04-22 09:30:40|8393.6|8392.7|8393.3|8392.4|8393.8|8392.9|8392.8|8391.9|30
1650619850000|2022-04-22 09:30:50|8393.4|8392.5|8393.5|8392.6|8393.7|8392.8|8393.3|8392.4|16
1650619860000|2022-04-22 09:31:00|8393.6|8392.7|8395|8394.1|8395.1|8394.2|8393.5|8392.6|23
1650619870000|2022-04-22 09:31:10|8395.1|8394.2|8394.8|8393.9|8395.4|8394.5|8394.5|8393.6|23
1650619880000|2022-04-22 09:31:20|8394.7|8393.8|8394.9|8394|8395.3|8394.4|8394.7|8393.8|18
1650619890000|2022-04-22 09:31:30|8395|8394.1|8395.3|8394.4|8395.8|8394.6|8394.9|8393.9|28
1650619900000|2022-04-22 09:31:40|8395.4|8394.5|8395.2|8394.3|8395.9|8394.7|8395.1|8394|24
1650619910000|2022-04-22 09:31:50|8395.1|8394.2|8395.6|8394.7|8395.8|8394.7|8395.1|8394|23
1650619920000|2022-04-22 09:32:00|8395.5|8394.6|8393.8|8392.9|8395.7|8394.8|8393.8|8392.9|32
1650619930000|2022-04-22 09:32:10|8393.9|8393|8394.2|8393.3|8394.7|8393.8|8393.9|8392.9|27
1650619940000|2022-04-22 09:32:20|8394.3|8393.4|8394.1|8393.2|8394.7|8393.8|8393.9|8392.9|26
1650619950000|2022-04-22 09:32:30|8394|8393.1|8392.9|8392|8394.5|8393.3|8392.9|8392|24
1650619960000|2022-04-22 09:32:40|8393|8392.1|8393.1|8392.2|8393.4|8392.2|8392.7|8391.7|18
1650619970000|2022-04-22 09:32:50|8393.2|8392.3|8393|8392.1|8393.9|8392.8|8393|8391.9|25
1650619980000|2022-04-22 09:33:00|8392.9|8392|8393.3|8392.4|8393.3|8392.4|8392.6|8391.7|16
1650619990000|2022-04-22 09:33:10|8393.2|8392.3|8393.6|8392.7|8393.6|8392.7|8393.2|8392.3|10
1650620000000|2022-04-22 09:33:20|8393.5|8392.6|8393.9|8393|8394.3|8393.1|8393.1|8391.9|39
1650620010000|2022-04-22 09:33:30|8394|8393.1|8393.9|8393|8394|8393.1|8393.8|8392.9|18
1650620020000|2022-04-22 09:33:40|8394.2|8392.7|8394.1|8392.6|8394.2|8393.1|8393.9|8392.6|11
1650620030000|2022-04-22 09:33:50|8393.8|8392.9|8394.9|8394|8395.3|8394.1|8393.7|8392.8|27
1650620040000|2022-04-22 09:34:00|8395|8394.1|8395.1|8394.2|8395.4|8394.3|8395|8393.9|8
1650620050000|2022-04-22 09:34:10|8395.2|8394.3|8394.3|8393.4|8395.5|8394.6|8394.2|8393.3|22
1650620060000|2022-04-22 09:34:20|8394.5|8393|8394.8|8393.9|8395.1|8394|8394.4|8393|18
1650620070000|2022-04-22 09:34:30|8394.9|8394|8394.2|8393.3|8395|8394.1|8394.2|8393.3|15
1650620080000|2022-04-22 09:34:40|8394.3|8393.4|8394.1|8393.2|8394.4|8393.5|8394.1|8393.2|8
1650620090000|2022-04-22 09:34:50|8394|8393.1|8394.1|8393.2|8394.1|8393.2|8393.8|8392.9|13
1650620100000|2022-04-22 09:35:00|8394|8393.1|8393.8|8392.9|8394.1|8393.2|8393.4|8392.5|25
1650620110000|2022-04-22 09:35:10|8393.9|8393|8393.9|8393|8394.1|8393.2|8393.7|8392.8|10
1650620120000|2022-04-22 09:35:20|8394|8393.1|8394.1|8393.2|8394.3|8393.3|8393.8|8392.8|19
1650620130000|2022-04-22 09:35:30|8394|8393.1|8394.5|8393.6|8394.7|8393.8|8394|8393.1|13
1650620140000|2022-04-22 09:35:40|8394.6|8393.7|8394.6|8393.1|8394.7|8393.8|8394.2|8393|19
1650620150000|2022-04-22 09:35:50|8393.8|8392.9|8393.5|8392.6|8393.8|8392.9|8393.3|8392.4|15
1650620160000|2022-04-22 09:36:00|8394|8393.1|8394.6|8393.7|8394.6|8393.7|8393.5|8392.6|30
1650620170000|2022-04-22 09:36:10|8394.5|8393.6|8395|8394.1|8395.4|8394.2|8394.5|8393.4|18
1650620180000|2022-04-22 09:36:20|8395.1|8394.2|8395.3|8394.4|8395.3|8394.4|8395.1|8394.2|11
1650620190000|2022-04-22 09:36:30|8395|8394.1|8393.6|8392.7|8395|8394.1|8393.6|8392.7|24
1650620200000|2022-04-22 09:36:40|8393.7|8392.8|8394.3|8393.4|8394.4|8393.5|8393.6|8392.7|24
1650620210000|2022-04-22 09:36:50|8394.2|8393.3|8393.9|8393|8394.2|8393.3|8393.8|8392.9|16
1650620220000|2022-04-22 09:37:00|8393.1|8392.2|8392.8|8391.9|8393.4|8392.3|8392.4|8391.5|18
1650620230000|2022-04-22 09:37:10|8392.9|8392|8393.4|8392.5|8393.4|8392.5|8392.8|8391.8|13
1650620240000|2022-04-22 09:37:20|8393.6|8392.7|8393.9|8393|8394.2|8393|8393.6|8392.6|16
1650620250000|2022-04-22 09:37:30|8394|8393.1|8393.6|8392.7|8394.2|8393.2|8393.5|8392.4|20
1650620260000|2022-04-22 09:37:40|8393.5|8392.6|8393.5|8392.6|8394.1|8392.9|8393.5|8392.4|14
1650620270000|2022-04-22 09:37:50|8393.6|8392.7|8393|8392.1|8393.7|8392.8|8392.9|8392|18
1650620280000|2022-04-22 09:38:00|8392.9|8392|8393.3|8392.4|8393.3|8392.4|8392.7|8391.8|15
1650620290000|2022-04-22 09:38:10|8393.4|8392.5|8393.8|8392.9|8393.8|8392.9|8393.4|8392.5|10
1650620300000|2022-04-22 09:38:20|8393.9|8393|8394|8393.1|8394|8393.1|8393.5|8392.6|16
1650620310000|2022-04-22 09:38:30|8393.9|8393|8394.8|8393.3|8394.8|8393.6|8393.9|8393|15
1650620320000|2022-04-22 09:38:40|8394.5|8393.6|8394.7|8393.8|8394.9|8393.9|8394.4|8393.4|22
1650620330000|2022-04-22 09:38:50|8394.6|8393.7|8395.1|8394.2|8395.6|8394.7|8394.6|8393.7|23
1650620340000|2022-04-22 09:39:00|8395|8394.1|8394.6|8393.7|8395|8394.1|8394.3|8393.2|25
1650620350000|2022-04-22 09:39:10|8394.7|8393.8|8394.7|8393.8|8394.7|8393.8|8394.6|8393.7|9
1650620360000|2022-04-22 09:39:20|8394.8|8393.9|8394.4|8393.5|8394.9|8394|8394.4|8393.5|7
1650620370000|2022-04-22 09:39:30|8394.6|8393.7|8395.2|8394.3|8395.2|8394.3|8394.5|8393.6|23
1650620380000|2022-04-22 09:39:40|8395.1|8394.2|8394.5|8393.6|8395.2|8394.3|8394.3|8393.4|22
1650620390000|2022-04-22 09:39:50|8394.6|8393.7|8393.8|8392.9|8394.7|8393.8|8393.7|8392.8|22
1650620400000|2022-04-22 09:40:00|8393.7|8392.8|8395|8394.1|8395|8394.1|8393.5|8392.6|22
1650620410000|2022-04-22 09:40:10|8395.1|8394.2|8395.3|8394.4|8396.1|8395.1|8395.1|8394.1|33
1650620420000|2022-04-22 09:40:20|8395.5|8394.6|8394.9|8394|8395.6|8394.7|8394.8|8393.9|13
1650620430000|2022-04-22 09:40:30|8395|8394.1|8394.6|8393.1|8395.3|8394.3|8394.2|8393.1|19
1650620440000|2022-04-22 09:40:40|8394.3|8393.4|8394.4|8392.9|8394.4|8393.4|8393.7|8392.7|29
1650620450000|2022-04-22 09:40:50|8394.1|8393.2|8393.8|8392.9|8394.3|8393.3|8393.7|8392.7|24
1650620460000|2022-04-22 09:41:00|8394.1|8392.6|8394.3|8393.4|8394.3|8393.4|8393.6|8392.6|20
1650620470000|2022-04-22 09:41:10|8394.4|8393.5|8394.2|8393.3|8394.4|8393.5|8394.2|8393.3|5
1650620480000|2022-04-22 09:41:20|8393.7|8392.8|8393.7|8392.8|8394|8393.1|8393.7|8392.8|15
1650620490000|2022-04-22 09:41:30|8393.6|8392.7|8393.7|8392.8|8394|8392.8|8393.6|8392.5|8
1650620500000|2022-04-22 09:41:40|8393.5|8392.6|8394.3|8393.4|8394.3|8393.4|8393.5|8392.6|20
1650620510000|2022-04-22 09:41:50|8394.5|8393.6|8394.4|8393.5|8394.5|8393.6|8394.4|8393.5|4
1650620520000|2022-04-22 09:42:00|8394.3|8393.4|8394.3|8392.8|8394.4|8393.5|8393.3|8392.2|17
1650620530000|2022-04-22 09:42:10|8394.2|8392.7|8393.6|8392.7|8394.3|8392.9|8393.6|8392.5|9
1650620540000|2022-04-22 09:42:20|8393.5|8392.6|8393.6|8392.1|8393.6|8392.7|8393.2|8392.1|16
1650620550000|2022-04-22 09:42:30|8393.3|8392.4|8393.6|8392.7|8394|8393.1|8393.1|8392.2|18
1650620560000|2022-04-22 09:42:40|8393.7|8392.8|8393.6|8392.7|8393.7|8392.8|8393.6|8392.7|6
1650620570000|2022-04-22 09:42:50|8393.7|8392.8|8393.2|8392.3|8393.7|8392.8|8393.2|8392.3|11
1650620580000|2022-04-22 09:43:00|8393.3|8392.4|8392.5|8391.6|8393.5|8392.4|8392.5|8391.6|20
1650620590000|2022-04-22 09:43:10|8392.6|8391.7|8392.7|8391.2|8392.8|8391.7|8392.2|8391.2|14
1650620600000|2022-04-22 09:43:20|8392.4|8391.5|8392.9|8391.4|8393|8391.8|8392.4|8391.4|17
1650620610000|2022-04-22 09:43:30|8393|8391.5|8391.6|8390.7|8393.3|8392.4|8391.2|8390.3|26
1650620620000|2022-04-22 09:43:40|8391.7|8390.8|8391.8|8390.9|8392.1|8390.9|8391.5|8390.5|17
1650620630000|2022-04-22 09:43:50|8391.9|8391|8392.7|8391.8|8392.9|8391.8|8391.8|8390.9|22
1650620640000|2022-04-22 09:44:00|8392.6|8391.7|8392.2|8391.3|8392.7|8391.7|8391.8|8390.9|29
1650620650000|2022-04-22 09:44:10|8392.3|8391.4|8392.1|8391.2|8392.6|8391.5|8392.1|8391|15
1650620660000|2022-04-22 09:44:20|8392.2|8391.3|8392.6|8391.7|8392.8|8391.9|8392.2|8390.9|8
1650620670000|2022-04-22 09:44:30|8392.7|8391.2|8392.1|8391.2|8392.7|8391.5|8392|8390.9|13
1650620680000|2022-04-22 09:44:40|8392.2|8391.3|8392.9|8392|8392.9|8392|8392.1|8391.2|13
1650620690000|2022-04-22 09:44:50|8392.8|8391.9|8392.2|8391.3|8393|8391.9|8392.1|8391.1|21
1650620700000|2022-04-22 09:45:00|8392.5|8391|8392.7|8391.2|8392.7|8391.6|8392|8391|18
1650620710000|2022-04-22 09:45:10|8392.4|8391.5|8392|8390.5|8392.4|8391.5|8391.1|8390.2|19
1650620720000|2022-04-22 09:45:20|8391.9|8390.4|8390.8|8389.9|8391.9|8391|8390.8|8389.9|20
1650620730000|2022-04-22 09:45:30|8390.6|8389.7|8391.3|8390.4|8391.4|8390.5|8390.6|8389.7|11
1650620740000|2022-04-22 09:45:40|8391.2|8390.3|8392.5|8391.6|8392.6|8391.7|8391.2|8390.3|27
1650620750000|2022-04-22 09:45:50|8392.4|8391.5|8392.4|8391.5|8392.8|8391.7|8392.2|8391.2|17
1650620760000|2022-04-22 09:46:00|8392.5|8391.6|8392.6|8391.7|8392.6|8391.7|8391.9|8391|23
1650620770000|2022-04-22 09:46:10|8392.5|8391.6|8392.2|8391.3|8392.7|8391.8|8392.2|8391.3|15
1650620780000|2022-04-22 09:46:20|8392.5|8391.6|8393.4|8392.5|8393.5|8392.6|8392.5|8391.6|16
1650620790000|2022-04-22 09:46:30|8393.7|8392.2|8393.5|8392.6|8393.9|8393|8393.3|8392.2|23
1650620800000|2022-04-22 09:46:40|8393.7|8392.8|8394.3|8393.4|8394.6|8393.7|8393.7|8392.8|26
1650620810000|2022-04-22 09:46:50|8394.6|8393.1|8394.7|8393.8|8394.7|8393.8|8394.2|8393|10
1650620820000|2022-04-22 09:47:00|8394.8|8393.9|8394.7|8393.8|8394.8|8393.9|8394.4|8393.5|19
1650620830000|2022-04-22 09:47:10|8394.6|8393.7|8394.6|8393.7|8394.8|8393.9|8394.5|8393.6|7
1650620840000|2022-04-22 09:47:20|8394.7|8393.8|8395.4|8394.5|8395.5|8394.6|8394.5|8393.6|23
1650620850000|2022-04-22 09:47:30|8395.6|8394.7|8394.8|8393.9|8395.8|8394.9|8394.8|8393.9|19
1650620860000|2022-04-22 09:47:40|8394.9|8394|8394.7|8393.8|8394.9|8394|8394.5|8393.4|17
1650620870000|2022-04-22 09:47:50|8394.8|8393.9|8394.8|8393.9|8394.8|8393.9|8394.7|8393.8|5
1650620880000|2022-04-22 09:48:00|8394.9|8394|8394.4|8393.5|8394.9|8394|8394.2|8393|24
1650620890000|2022-04-22 09:48:10|8394.3|8393.4|8394.6|8393.7|8395.2|8394|8394.3|8393.4|27
1650620900000|2022-04-22 09:48:20|8394.5|8393.6|8394.4|8393.5|8395.1|8394.1|8394.4|8393.3|26
1650620910000|2022-04-22 09:48:30|8394.3|8393.4|8394.6|8393.7|8394.7|8393.7|8394.3|8393.1|13
1650620920000|2022-04-22 09:48:40|8394.5|8393.6|8394.4|8393.5|8394.8|8393.7|8394.4|8393.3|15
1650620930000|2022-04-22 09:48:50|8394.3|8393.4|8394.5|8393.6|8394.5|8393.6|8394.3|8393.4|3
1650620940000|2022-04-22 09:49:00|8394.6|8393.7|8394.8|8393.9|8394.8|8393.9|8394.6|8393.7|9
1650620950000|2022-04-22 09:49:10|8394.9|8394|8395|8394.1|8395.1|8394.2|8394.4|8393.5|27
1650620960000|2022-04-22 09:49:20|8395.1|8394.2|8395.5|8394.6|8395.6|8394.7|8395.1|8394.2|15
1650620970000|2022-04-22 09:49:30|8395.6|8394.7|8395.6|8394.7|8396|8394.8|8395.5|8394.4|17
1650620980000|2022-04-22 09:49:40|8395.7|8394.8|8395.9|8395|8396|8395.1|8395.7|8394.8|5
1650620990000|2022-04-22 09:49:50|8395.8|8394.9|8395.8|8394.9|8395.9|8395|8395.8|8394.9|7
1650621000000|2022-04-22 09:50:00|8396|8395.1|8395.5|8394.6|8396.1|8395.1|8395.5|8394.6|17
1650621010000|2022-04-22 09:50:10|8395.6|8394.7|8395.4|8394.5|8395.6|8394.7|8395|8393.8|8
1650621020000|2022-04-22 09:50:20|8395.3|8394.4|8395|8394.1|8395.3|8394.4|8394.9|8394|19
1650621030000|2022-04-22 09:50:30|8395.1|8394.2|8395.4|8394.5|8395.4|8394.5|8394.9|8394|8
1650621040000|2022-04-22 09:50:40|8395.7|8394.8|8395.6|8394.7|8396|8395.1|8395.5|8394.3|20
1650621050000|2022-04-22 09:50:50|8395.5|8394.6|8394.9|8394|8395.5|8394.6|8394.9|8394|15
1650621060000|2022-04-22 09:51:00|8395|8394.1|8394.9|8394|8395.1|8394.1|8394.7|8393.6|17
1650621070000|2022-04-22 09:51:10|8395|8394.1|8395|8394.1|8395.2|8394.1|8394.9|8393.7|11
1650621080000|2022-04-22 09:51:20|8395.1|8394.2|8394.5|8393.6|8395.8|8394.7|8394.5|8393.6|26
1650621090000|2022-04-22 09:51:30|8394.4|8393.5|8394.3|8392.8|8394.5|8393.6|8393.8|8392.7|21
1650621100000|2022-04-22 09:51:40|8394.4|8392.9|8394.2|8393.3|8394.4|8393.3|8394|8392.8|8
1650621110000|2022-04-22 09:51:50|8394.1|8393.2|8394|8393.1|8394.6|8393.3|8393.9|8392.8|14
1650621120000|2022-04-22 09:52:00|8394.1|8393.2|8393.9|8393|8394.1|8393.2|8393.8|8392.9|13
1650621130000|2022-04-22 09:52:10|8394|8393.1|8394.4|8392.9|8394.5|8393.4|8393.7|8392.5|22
1650621140000|2022-04-22 09:52:20|8394.5|8393|8393.7|8392.8|8394.6|8393.3|8393.6|8392.7|17
1650621150000|2022-04-22 09:52:30|8393.8|8392.9|8394.5|8393.6|8394.6|8393.6|8393.8|8392.9|18
1650621160000|2022-04-22 09:52:40|8394.6|8393.7|8394.3|8393.4|8394.6|8393.7|8393.9|8393|18
1650621170000|2022-04-22 09:52:50|8394.2|8393.3|8395.1|8393.6|8395.1|8393.9|8394.2|8393.3|19
1650621180000|2022-04-22 09:53:00|8394.3|8393.4|8394.9|8394|8395.3|8394.2|8394.2|8392.9|28
1650621190000|2022-04-22 09:53:10|8395|8394.1|8395.4|8394.5|8395.4|8394.5|8395|8394.1|13
1650621200000|2022-04-22 09:53:20|8395.5|8394.6|8395.7|8394.8|8396|8395.1|8395.5|8394.3|17
1650621210000|2022-04-22 09:53:30|8395.8|8394.9|8395.9|8395|8395.9|8395|8395.7|8394.8|10
1650621220000|2022-04-22 09:53:40|8395.7|8394.8|8395.3|8394.4|8395.8|8394.9|8395|8393.9|22
1650621230000|2022-04-22 09:53:50|8395.5|8394.6|8396|8394.5|8396|8394.8|8395.4|8394.2|19
1650621240000|2022-04-22 09:54:00|8395.7|8394.8|8396|8395.1|8396.3|8395.1|8395.6|8394.7|18
1650621250000|2022-04-22 09:54:10|8395.9|8395|8395.2|8394.3|8395.9|8395|8395.1|8394.2|20
1650621260000|2022-04-22 09:54:20|8395.1|8394.2|8395.7|8394.2|8395.7|8394.6|8395.1|8394.2|13
1650621270000|2022-04-22 09:54:30|8395.3|8394.4|8395.5|8394.6|8395.6|8394.7|8395|8393.8|22
1650621280000|2022-04-22 09:54:40|8395.6|8394.7|8396|8394.5|8396|8394.8|8395.5|8394.3|10
1650621290000|2022-04-22 09:54:50|8395.9|8394.4|8396|8395.1|8396.4|8395.3|8395.9|8394.4|19
1650621300000|2022-04-22 09:55:00|8396.1|8395.2|8396.2|8395.3|8396.2|8395.3|8395.5|8394.6|24
1650621310000|2022-04-22 09:55:10|8396.1|8395.2|8395.8|8394.9|8396.2|8395.3|8395.6|8394.7|9
1650621320000|2022-04-22 09:55:20|8396|8395.1|8395.4|8394.5|8396.4|8395.5|8395.3|8394.4|27
1650621330000|2022-04-22 09:55:30|8395.6|8394.7|8395.3|8394.4|8395.8|8394.9|8395.2|8394.3|18
1650621340000|2022-04-22 09:55:40|8395.4|8394.5|8394.9|8394|8395.5|8394.6|8394.7|8393.8|21
1650621350000|2022-04-22 09:55:50|8394.8|8393.9|8395.1|8394.2|8395.7|8394.8|8394.8|8393.6|24
1650621360000|2022-04-22 09:56:00|8395|8394.1|8396.3|8395.4|8396.3|8395.4|8395|8394.1|19
1650621370000|2022-04-22 09:56:10|8396.2|8395.3|8395.5|8394.6|8396.4|8395.5|8395.5|8394.2|17
1650621380000|2022-04-22 09:56:20|8395.6|8394.7|8396.1|8395.2|8396.5|8395.2|8395.6|8394.6|13
1650621390000|2022-04-22 09:56:30|8396.2|8395.3|8396.4|8395.5|8396.5|8395.5|8395.8|8394.6|22
1650621400000|2022-04-22 09:56:40|8396.5|8395.6|8396.8|8395.3|8396.9|8395.7|8396.3|8395.2|22
1650621410000|2022-04-22 09:56:50|8396.9|8395.4|8396.8|8395.9|8397.1|8396|8396.6|8395.2|15
1650621420000|2022-04-22 09:57:00|8396.9|8396|8397.2|8396.3|8397.4|8396.3|8396.9|8395.9|11
1650621430000|2022-04-22 09:57:10|8397.1|8396.2|8397.4|8396.5|8397.9|8396.7|8397.1|8396.1|22
1650621440000|2022-04-22 09:57:20|8397.5|8396.6|8397.5|8396.6|8397.7|8396.7|8397.3|8396.2|9
1650621450000|2022-04-22 09:57:30|8397.3|8396.4|8397.7|8396.8|8397.7|8396.8|8397.2|8396|13
1650621460000|2022-04-22 09:57:40|8397.6|8396.7|8397.7|8396.8|8397.7|8396.8|8397.5|8396.6|12
1650621470000|2022-04-22 09:57:50|8397.8|8396.9|8397.8|8396.9|8397.9|8397|8397.7|8396.8|9
1650621480000|2022-04-22 09:58:00|8397.9|8397|8398.1|8397.2|8398.2|8397.3|8397.8|8396.9|17
1650621490000|2022-04-22 09:58:10|8398|8397.1|8398.1|8397.2|8398.3|8397.4|8398|8397.1|12
1650621500000|2022-04-22 09:58:20|8398|8397.1|8397.8|8396.9|8398.4|8397.3|8397.6|8396.7|19
1650621510000|2022-04-22 09:58:30|8397.9|8397|8398.3|8396.8|8398.3|8397.2|8397.8|8396.7|18
1650621520000|2022-04-22 09:58:40|8398.2|8396.7|8398|8397.1|8398.2|8397.3|8397.8|8396.7|14
1650621530000|2022-04-22 09:58:50|8398.1|8397.2|8397.5|8396|8398.1|8397.2|8397.2|8395.9|18
1650621540000|2022-04-22 09:59:00|8397.4|8395.9|8397|8396.1|8397.4|8396.2|8397|8395.9|5
1650621550000|2022-04-22 09:59:10|8397.1|8396.2|8396.7|8395.8|8397.1|8396.2|8396.5|8395.3|13
1650621560000|2022-04-22 09:59:20|8396.6|8395.7|8397|8395.5|8397.3|8396.4|8396.6|8395.4|34
1650621570000|2022-04-22 09:59:30|8396.8|8395.9|8397.1|8395.6|8397.1|8396.1|8396.5|8395.5|21
1650621580000|2022-04-22 09:59:40|8397|8395.5|8398|8396.5|8398.1|8396.9|8396.7|8395.4|26
1650621590000|2022-04-22 09:59:50|8397.7|8396.8|8398.2|8396.7|8398.2|8397.1|8397.6|8396.6|12
1650621600000|2022-04-22 10:00:00|8398.1|8396.6|8396.6|8395.7|8398.3|8396.9|8396.6|8395.5|26
1650621610000|2022-04-22 10:00:10|8396.7|8395.8|8396.5|8395.6|8397.2|8396.1|8396.5|8395.1|18
1650621620000|2022-04-22 10:00:20|8396.4|8395.5|8396.9|8395.4|8396.9|8395.7|8396.4|8395.3|24
1650621630000|2022-04-22 10:00:30|8396.6|8395.7|8396.4|8395.5|8397|8395.8|8396.4|8395.3|17
1650621640000|2022-04-22 10:00:40|8396.6|8395.1|8395.9|8394.4|8396.6|8395.3|8395.7|8394.3|28
1650621650000|2022-04-22 10:00:50|8395.8|8394.3|8395.2|8393.7|8395.9|8394.7|8395|8393.7|10
1650621660000|2022-04-22 10:01:00|8395.3|8393.8|8395.3|8393.8|8395.3|8394.1|8394.9|8393.4|23
1650621670000|2022-04-22 10:01:10|8395.1|8393.6|8395|8394.1|8395.8|8394.5|8394.9|8393.4|24
1650621680000|2022-04-22 10:01:20|8394.8|8393.9|8395.5|8394|8395.6|8394.5|8394.8|8393.6|35
1650621690000|2022-04-22 10:01:30|8395.6|8394.1|8395.6|8394.1|8395.8|8394.5|8395.4|8394|24
1650621700000|2022-04-22 10:01:40|8395.4|8393.9|8395.1|8393.6|8395.5|8394.1|8395|8393.5|15
1650621710000|2022-04-22 10:01:50|8395.2|8393.7|8395.3|8394.4|8395.4|8394.4|8394.9|8393.6|18
1650621720000|2022-04-22 10:02:00|8395.4|8394.5|8395.3|8394.4|8395.7|8394.6|8395.3|8394.1|15
1650621730000|2022-04-22 10:02:10|8395.4|8394.5|8395.4|8394.5|8395.7|8394.7|8395.2|8394|13
1650621740000|2022-04-22 10:02:20|8395.3|8394.4|8395.3|8394.4|8395.5|8394.6|8395.2|8394.3|23
1650621750000|2022-04-22 10:02:30|8395.4|8394.5|8395.3|8394.4|8395.7|8394.5|8395.3|8394.1|13
1650621760000|2022-04-22 10:02:40|8395.2|8394.3|8395.3|8394.4|8395.6|8394.7|8395.2|8394.3|12
1650621770000|2022-04-22 10:02:50|8395.4|8394.5|8395.7|8394.8|8396.1|8395|8395.4|8394.5|24
1650621780000|2022-04-22 10:03:00|8395.9|8395|8396.4|8395.5|8396.4|8395.5|8395.6|8394.7|16
1650621790000|2022-04-22 10:03:10|8396.3|8395.4|8397|8396.1|8397|8396.1|8396.3|8395.4|12
1650621800000|2022-04-22 10:03:20|8396.9|8396|8397.7|8396.8|8397.7|8396.8|8396.9|8396|14
1650621810000|2022-04-22 10:03:30|8397.6|8396.7|8397.7|8396.8|8397.9|8397|8397.6|8396.7|14
1650621820000|2022-04-22 10:03:40|8397.6|8396.7|8397.6|8396.1|8398|8396.8|8397.2|8396.1|9
1650621830000|2022-04-22 10:03:50|8397.5|8396|8397.7|8396.8|8398|8397.1|8397.2|8396|16
1650621840000|2022-04-22 10:04:00|8397.8|8396.9|8397.9|8397|8397.9|8397|8397.5|8396.6|14
1650621850000|2022-04-22 10:04:10|8397.8|8396.9|8397.3|8396.4|8397.8|8396.9|8396.8|8395.7|18
1650621860000|2022-04-22 10:04:20|8397.4|8396.5|8397.3|8396.4|8398|8396.8|8397.1|8396.2|15
1650621870000|2022-04-22 10:04:30|8397.4|8396.5|8397.3|8396.4|8397.4|8396.5|8397.2|8396.3|12
1650621880000|2022-04-22 10:04:40|8397.1|8396.2|8396.6|8395.7|8397.3|8396.4|8396.4|8395.5|15
1650621890000|2022-04-22 10:04:50|8396.5|8395.6|8396.7|8395.8|8396.7|8395.8|8396.4|8395.5|7
1650621900000|2022-04-22 10:05:00|8396.5|8395.6|8395.2|8394.3|8396.5|8395.6|8395|8393.9|15
1650621910000|2022-04-22 10:05:10|8395.1|8394.2|8392.7|8391.2|8395.2|8394.3|8392.4|8391.2|34
1650621920000|2022-04-22 10:05:20|8392.6|8391.7|8392.6|8391.7|8393.1|8392|8392.3|8391.1|25
1650621930000|2022-04-22 10:05:30|8392.7|8391.8|8392.5|8391|8393|8391.9|8392.1|8390.9|13
1650621940000|2022-04-22 10:05:40|8392.4|8390.9|8393.2|8392.3|8393.2|8392.3|8392.2|8390.9|21
1650621950000|2022-04-22 10:05:50|8393.1|8392.2|8392.2|8391.3|8393.2|8392.3|8392.2|8391.3|13
1650621960000|2022-04-22 10:06:00|8392.3|8391.4|8392.2|8391.3|8392.3|8391.4|8392.2|8391.3|6
1650621970000|2022-04-22 10:06:10|8392.1|8391.2|8393|8392.1|8393|8392.1|8392.1|8391.2|10
1650621980000|2022-04-22 10:06:20|8393.1|8392.2|8391.5|8390.6|8393.1|8392.2|8391.5|8390.6|20
1650621990000|2022-04-22 10:06:30|8391.4|8390.5|8391.9|8391|8391.9|8391|8391.3|8390.4|13
1650622000000|2022-04-22 10:06:40|8392|8391.1|8391.9|8391|8392|8391.1|8391.9|8391|6
1650622010000|2022-04-22 10:06:50|8392|8391.1|8392.4|8391.5|8392.5|8391.6|8392|8391.1|14
1650622020000|2022-04-22 10:07:00|8392.7|8391.8|8393.2|8392.3|8393.5|8392.4|8392.7|8391.8|16
1650622030000|2022-04-22 10:07:10|8393.1|8392.2|8393.1|8392.2|8393.4|8392.5|8393.1|8392.2|9
1650622040000|2022-04-22 10:07:20|8393.4|8392.5|8393.8|8392.9|8393.9|8393|8393.4|8392.5|14
1650622050000|2022-04-22 10:07:30|8393.7|8392.8|8394|8393.1|8394|8393.1|8393.4|8392.5|22
1650622060000|2022-04-22 10:07:40|8394.2|8393.3|8393.8|8392.9|8394.5|8393.6|8393.8|8392.9|20
1650622070000|2022-04-22 10:07:50|8393.9|8393|8393.6|8392.7|8394|8393.1|8393.6|8392.7|15
1650622080000|2022-04-22 10:08:00|8393.7|8392.8|8394.4|8393.5|8394.9|8394|8393.5|8392.5|24
1650622090000|2022-04-22 10:08:10|8394.5|8393.6|8394.3|8393.4|8394.5|8393.6|8393.9|8393|12
1650622100000|2022-04-22 10:08:20|8394.4|8393.5|8394.6|8393.7|8394.6|8393.7|8394.3|8393.4|5
1650622110000|2022-04-22 10:08:30|8394.5|8393.6|8394.6|8393.7|8394.7|8393.8|8394.5|8393.6|6
1650622120000|2022-04-22 10:08:40|8394.5|8393.6|8394.3|8393.4|8394.5|8393.6|8394|8392.8|22
1650622130000|2022-04-22 10:08:50|8394.4|8393.5|8394.3|8393.4|8394.8|8393.5|8394.3|8393.1|6
1650622140000|2022-04-22 10:09:00|8394.4|8393.5|8393.2|8392.3|8394.6|8393.5|8393.2|8392.1|30
1650622150000|2022-04-22 10:09:10|8393.1|8392.2|8393.1|8392.2|8393.5|8392.2|8392.6|8391.7|26
1650622160000|2022-04-22 10:09:20|8393|8392.1|8393.2|8392.3|8393.2|8392.3|8392.8|8391.9|22
1650622170000|2022-04-22 10:09:30|8393|8392.1|8393.4|8392.5|8393.4|8392.5|8392.8|8391.9|38
1650622180000|2022-04-22 10:09:40|8393.3|8392.4|8393.6|8392.7|8393.8|8392.7|8393.2|8392.2|26
1650622190000|2022-04-22 10:09:50|8393.7|8392.8|8394|8392.5|8394.2|8393.1|8393.6|8392.5|18
1650622200000|2022-04-22 10:10:00|8394.1|8392.6|8393.9|8393|8394.3|8393.1|8393.7|8392.6|17
1650622210000|2022-04-22 10:10:10|8393.7|8392.8|8394.6|8393.7|8394.7|8393.7|8393.7|8392.8|19
1650622220000|2022-04-22 10:10:20|8394.5|8393.6|8394.4|8393.5|8395.3|8394.1|8394.3|8393.4|24
1650622230000|2022-04-22 10:10:30|8394.3|8393.4|8394.8|8393.9|8394.8|8393.9|8394.2|8393.3|24
1650622240000|2022-04-22 10:10:40|8394.7|8393.8|8394.8|8393.9|8395.2|8394.1|8394.4|8393.5|17
1650622250000|2022-04-22 10:10:50|8395.2|8393.7|8394.9|8394|8395.2|8394.1|8394.7|8393.6|24
1650622260000|2022-04-22 10:11:00|8394.6|8393.7|8395.1|8394.2|8395.1|8394.2|8394.5|8393.3|19
1650622270000|2022-04-22 10:11:10|8395|8394.1|8394|8393.1|8395|8394.1|8393.8|8392.6|18
1650622280000|2022-04-22 10:11:20|8393.9|8393|8394|8393.1|8394.2|8393.3|8393.8|8392.9|16
1650622290000|2022-04-22 10:11:30|8394.1|8393.2|8393.7|8392.8|8394.1|8393.2|8393.7|8392.8|12
1650622300000|2022-04-22 10:11:40|8393.8|8392.9|8394|8393.1|8394.1|8393.2|8393.7|8392.8|18
1650622310000|2022-04-22 10:11:50|8393.9|8393|8394.1|8393.2|8394.1|8393.2|8393.9|8393|3
1650622320000|2022-04-22 10:12:00|8394|8393.1|8394.1|8393.2|8394.1|8393.2|8394|8393.1|6
1650622330000|2022-04-22 10:12:10|8394|8393.1|8393.6|8392.7|8394.1|8393.2|8393.6|8392.7|9
1650622340000|2022-04-22 10:12:20|8393.8|8392.9|8393.4|8392.5|8394|8393.1|8393.4|8392.4|18
1650622350000|2022-04-22 10:12:30|8393.5|8392.6|8393.5|8392.6|8393.5|8392.6|8393.4|8392.5|3
1650622360000|2022-04-22 10:12:40|8393.6|8392.7|8394.1|8393.2|8394.2|8393.3|8393.6|8392.7|9
1650622370000|2022-04-22 10:12:50|8394.2|8393.3|8394|8393.1|8394.4|8393.5|8394|8393.1|11
1650622380000|2022-04-22 10:13:00|8393.8|8392.9|8393.7|8392.8|8394.1|8392.9|8393.5|8392.5|19
1650622390000|2022-04-22 10:13:10|8393.8|8392.9|8393.5|8392.6|8393.8|8392.9|8393.2|8392|17
1650622400000|2022-04-22 10:13:20|8393.6|8392.7|8394.1|8393.2|8394.3|8393.4|8393.5|8392.3|19
1650622410000|2022-04-22 10:13:30|8394.2|8393.3|8393.6|8392.7|8394.2|8393.3|8393.5|8392.6|23
1650622420000|2022-04-22 10:13:40|8393.7|8392.8|8393.9|8393|8394|8393.1|8393.6|8392.7|16
1650622430000|2022-04-22 10:13:50|8394|8393.1|8394.3|8393.4|8394.4|8393.5|8393.9|8393|21
1650622440000|2022-04-22 10:14:00|8394.2|8393.3|8394.3|8393.4|8394.3|8393.4|8394.2|8393.3|4
1650622450000|2022-04-22 10:14:10|8394.4|8393.5|8394.3|8393.4|8394.4|8393.5|8394.3|8393.4|8
1650622460000|2022-04-22 10:14:20|8394.2|8393.3|8394.3|8393.4|8394.7|8393.5|8393.9|8393|25
1650622470000|2022-04-22 10:14:30|8394.4|8393.5|8394.4|8393.5|8394.4|8393.5|8393.9|8393|22
1650622480000|2022-04-22 10:14:40|8394.5|8393.6|8395|8394.1|8395.4|8394.3|8394.4|8393.5|23
1650622490000|2022-04-22 10:14:50|8395.1|8394.2|8395.7|8394.8|8395.8|8394.9|8395|8394.1|15
1650622500000|2022-04-22 10:15:00|8395.8|8394.9|8394.9|8394|8396|8394.9|8394.8|8393.9|28
1650622510000|2022-04-22 10:15:10|8395.3|8393.8|8395.1|8394.2|8395.5|8394.6|8394.9|8393.8|13
1650622520000|2022-04-22 10:15:20|8394.8|8393.9|8394.7|8393.8|8394.8|8393.9|8394.6|8393.7|13
1650622530000|2022-04-22 10:15:30|8394.8|8393.9|8393.8|8392.9|8394.9|8393.9|8393.7|8392.8|15
1650622540000|2022-04-22 10:15:40|8393.9|8393|8393.9|8393|8394|8393.1|8393.8|8392.9|13
1650622550000|2022-04-22 10:15:50|8394|8393.1|8393.3|8392.4|8394|8393.1|8393.2|8392.3|23
1650622560000|2022-04-22 10:16:00|8393.2|8392.3|8393.2|8392.3|8393.7|8392.5|8393.2|8392.2|12
1650622570000|2022-04-22 10:16:10|8393.1|8392.2|8393.2|8392.3|8393.2|8392.3|8393|8392.1|13
1650622580000|2022-04-22 10:16:20|8393.3|8392.4|8392.8|8391.9|8393.3|8392.4|8392.8|8391.9|13
1650622590000|2022-04-22 10:16:30|8392.9|8392|8392.8|8391.9|8393.1|8392.2|8392.7|8391.8|12
1650622600000|2022-04-22 10:16:40|8392.9|8392|8392.7|8391.8|8392.9|8392|8392.5|8391.6|17
1650622610000|2022-04-22 10:16:50|8392.8|8391.9|8391.8|8390.9|8392.8|8391.9|8391.8|8390.9|23
1650622620000|2022-04-22 10:17:00|8391.7|8390.8|8391.4|8390.5|8391.8|8390.9|8391.3|8390.4|8
1650622630000|2022-04-22 10:17:10|8391.3|8390.4|8391.7|8390.8|8391.8|8390.9|8391.3|8390.4|7
1650622640000|2022-04-22 10:17:20|8391.6|8390.7|8392|8391.1|8392.1|8391.2|8391.6|8390.7|11
1650622650000|2022-04-22 10:17:30|8392.3|8391.4|8392.6|8391.7|8392.7|8391.8|8392.3|8391.4|20
1650622660000|2022-04-22 10:17:40|8392.5|8391.6|8392.2|8391.3|8392.5|8391.6|8392.2|8391.3|17
1650622670000|2022-04-22 10:17:50|8392.4|8391.5|8392.3|8391.4|8392.4|8391.5|8392.2|8391.3|11
1650622680000|2022-04-22 10:18:00|8392.4|8391.5|8392.5|8391.6|8392.5|8391.6|8392.3|8391.4|4
1650622690000|2022-04-22 10:18:10|8392.1|8391.2|8391.7|8390.8|8392.1|8391.2|8391.6|8390.7|25
1650622700000|2022-04-22 10:18:20|8391.6|8390.7|8391.5|8390.6|8391.8|8390.9|8391.3|8390.4|12
1650622710000|2022-04-22 10:18:30|8391.4|8390.5|8391.9|8391|8391.9|8391|8391.4|8390.5|12
1650622720000|2022-04-22 10:18:40|8392|8391.1|8391.5|8390.6|8392.2|8391.1|8391.4|8390.5|20
1650622730000|2022-04-22 10:18:50|8391.4|8390.5|8391.1|8390.2|8391.7|8390.5|8391.1|8390.1|14
1650622740000|2022-04-22 10:19:00|8391|8390.1|8390.6|8389.7|8391|8390.1|8390.6|8389.7|8
1650622750000|2022-04-22 10:19:10|8390.5|8389.6|8391|8390.1|8391.3|8390.1|8390.5|8389.6|19
1650622760000|2022-04-22 10:19:20|8390.9|8390|8391.4|8390.5|8391.8|8390.6|8390.9|8390|18
1650622770000|2022-04-22 10:19:30|8391.6|8390.7|8391.1|8390.2|8391.6|8390.7|8390.8|8389.7|27
1650622780000|2022-04-22 10:19:40|8391|8390.1|8390.9|8390|8391.1|8390.2|8390.7|8389.6|23
1650622790000|2022-04-22 10:19:50|8390.8|8389.9|8391.1|8390.2|8391.1|8390.2|8390.8|8389.9|16
1650622800000|2022-04-22 10:20:00|8391|8390.1|8390.7|8389.8|8391.2|8390.3|8390.6|8389.7|15
1650622810000|2022-04-22 10:20:10|8390.8|8389.9|8391.1|8390.2|8391.3|8390.4|8390.8|8389.8|21
1650622820000|2022-04-22 10:20:20|8391.2|8390.3|8390.9|8390|8391.3|8390.3|8390.7|8389.6|12
1650622830000|2022-04-22 10:20:30|8390.8|8389.9|8390.7|8389.8|8391.1|8390.2|8390.6|8389.7|17
1650622840000|2022-04-22 10:20:40|8391|8389.5|8390.6|8389.7|8391|8390.1|8390.6|8389.5|20
1650622850000|2022-04-22 10:20:50|8390.7|8389.8|8390.4|8389.5|8390.8|8389.9|8390.3|8389.2|13
1650622860000|2022-04-22 10:21:00|8390.6|8389.7|8390.4|8389.5|8390.7|8389.8|8390.4|8389.5|5
1650622870000|2022-04-22 10:21:10|8390.7|8389.2|8390.8|8389.9|8391.2|8390.1|8390.6|8389.2|12
1650622880000|2022-04-22 10:21:20|8390.9|8390|8390.7|8389.8|8391|8390.1|8390.4|8389.5|22
1650622890000|2022-04-22 10:21:30|8390.6|8389.7|8390.2|8389.3|8390.9|8389.9|8390.1|8389|15
1650622900000|2022-04-22 10:21:40|8390.3|8389.4|8390.2|8389.3|8390.3|8389.4|8390.2|8389.3|2
1650622910000|2022-04-22 10:21:50|8390.3|8389.4|8390.2|8389.3|8390.3|8389.4|8390.2|8389.3|4
1650622920000|2022-04-22 10:22:00|8390.1|8389.2|8389.9|8389|8390.3|8389.4|8389.8|8388.9|17
1650622930000|2022-04-22 10:22:10|8390|8389.1|8390|8389.1|8390.1|8389.2|8389.8|8388.9|14
1650622940000|2022-04-22 10:22:20|8389.9|8389|8389.9|8389|8389.9|8389|8389.8|8388.9|5
1650622950000|2022-04-22 10:22:30|8390|8389.1|8390.2|8389.3|8390.2|8389.3|8389.9|8389|6
1650622960000|2022-04-22 10:22:40|8390.1|8389.2|8390.6|8389.1|8390.6|8389.6|8389.8|8388.9|19
1650622970000|2022-04-22 10:22:50|8390.7|8389.2|8390|8389.1|8390.7|8389.3|8389.9|8388.7|12
1650622980000|2022-04-22 10:23:00|8390.2|8389.3|8390.4|8388.9|8390.4|8389.3|8390|8388.9|9
1650622990000|2022-04-22 10:23:10|8390|8389.1|8389.4|8388.5|8390.3|8389.4|8389|8388.1|17
1650623000000|2022-04-22 10:23:20|8389.3|8388.4|8389.5|8388.6|8389.8|8388.7|8389.3|8388.2|25
1650623010000|2022-04-22 10:23:30|8389.6|8388.7|8390|8388.5|8390.1|8389.2|8389.3|8388.4|16
1650623020000|2022-04-22 10:23:40|8389.9|8388.4|8389.8|8388.3|8390|8388.8|8389.4|8388.2|20
1650623030000|2022-04-22 10:23:50|8389.9|8388.4|8390.1|8388.6|8390.1|8389|8389.5|8388.3|23
1650623040000|2022-04-22 10:24:00|8389.8|8388.9|8389.5|8388.6|8389.9|8389|8389.1|8388.2|20
1650623050000|2022-04-22 10:24:10|8389.6|8388.7|8389.6|8388.7|8389.9|8389|8389.6|8388.7|10
1650623060000|2022-04-22 10:24:20|8389.5|8388.6|8389.5|8388.6|8389.8|8388.7|8389.4|8388.3|9
1650623070000|2022-04-22 10:24:30|8389.8|8388.3|8389.7|8388.8|8389.9|8389|8389.5|8388.3|12
1650623080000|2022-04-22 10:24:40|8389.9|8388.4|8388.7|8387.8|8390|8388.9|8388.4|8387.5|22
1650623090000|2022-04-22 10:24:50|8388.8|8387.9|8389.1|8388.2|8389.2|8388.3|8388.7|8387.5|12
1650623100000|2022-04-22 10:25:00|8389|8388.1|8388.8|8387.9|8389.3|8388.3|8388.7|8387.6|18
1650623110000|2022-04-22 10:25:10|8389.1|8387.6|8387.8|8386.9|8389.1|8387.9|8387.4|8385.9|22
1650623120000|2022-04-22 10:25:20|8388.2|8386.7|8387.4|8386.5|8388.2|8386.7|8387.4|8386.5|11
1650623130000|2022-04-22 10:25:30|8387.8|8386.3|8387.5|8386.6|8387.8|8386.6|8387|8386.1|11
1650623140000|2022-04-22 10:25:40|8387.8|8386.3|8387.4|8386.5|8387.8|8386.6|8387.3|8386.1|9
1650623150000|2022-04-22 10:25:50|8387.3|8386.4|8386.1|8385.2|8387.4|8386.5|8386.1|8385.2|15
1650623160000|2022-04-22 10:26:00|8386.2|8385.3|8386.1|8385.2|8386.7|8385.8|8386|8385.1|16
1650623170000|2022-04-22 10:26:10|8386.2|8385.3|8386.6|8385.7|8387|8386|8386.1|8385.2|20
1650623180000|2022-04-22 10:26:20|8386.5|8385.6|8386.4|8385.5|8386.8|8385.7|8386.2|8385.3|22
1650623190000|2022-04-22 10:26:30|8386.3|8385.4|8386.5|8385|8386.7|8385.5|8386.2|8385|7
1650623200000|2022-04-22 10:26:40|8386.6|8385.1|8386.3|8384.8|8386.7|8385.6|8385.8|8384.7|22
1650623210000|2022-04-22 10:26:50|8386|8385.1|8385.7|8384.8|8386.4|8385.3|8385.6|8384.7|12
1650623220000|2022-04-22 10:27:00|8385.8|8384.9|8385.1|8384.2|8385.8|8384.9|8384.9|8383.8|31
1650623230000|2022-04-22 10:27:10|8385|8384.1|8384.8|8383.9|8385.1|8384.2|8384.8|8383.9|5
1650623240000|2022-04-22 10:27:20|8384.9|8384|8385.3|8384.4|8385.3|8384.4|8384.5|8383.6|17
1650623250000|2022-04-22 10:27:30|8385.5|8384.6|8386.2|8385.3|8387.2|8385.9|8385.5|8384.6|14
1650623260000|2022-04-22 10:27:40|8386.1|8385.2|8385.2|8384.3|8386.3|8385.4|8385.2|8384.3|18
1650623270000|2022-04-22 10:27:50|8385.3|8384.4|8385.3|8383.8|8385.3|8384.4|8384.6|8383.7|15
1650623280000|2022-04-22 10:28:00|8385.2|8384.4|8386.2|8384.7|8386.2|8385|8385.2|8384.3|16
1650623290000|2022-04-22 10:28:10|8386.1|8385.3|8385.8|8384.9|8386.5|8385.5|8385.5|8384.6|19
1650623300000|2022-04-22 10:28:20|8385.9|8385|8386.1|8385.2|8386.4|8385.2|8385.8|8384.6|8
1650623310000|2022-04-22 10:28:30|8386.2|8385.3|8385.9|8385|8386.3|8385.4|8385.9|8385|6
1650623320000|2022-04-22 10:28:40|8385.8|8384.9|8386.3|8385.4|8386.4|8385.5|8385.7|8384.8|13
1650623330000|2022-04-22 10:28:50|8386.2|8385.3|8386.6|8385.7|8387|8386.1|8386.2|8385.3|13
1650623340000|2022-04-22 10:29:00|8386.5|8385.6|8386.6|8385.7|8387.2|8386.3|8386.5|8385.6|16
1650623350000|2022-04-22 10:29:10|8386.7|8385.8|8386.6|8385.7|8386.9|8386|8386.3|8385.2|21
1650623360000|2022-04-22 10:29:20|8386.5|8385.6|8386.4|8385.5|8387.1|8386.2|8385.7|8384.8|21
1650623370000|2022-04-22 10:29:30|8386.5|8385.6|8386.7|8385.2|8386.7|8385.6|8386.3|8385.1|15
1650623380000|2022-04-22 10:29:40|8386.4|8385.5|8385.6|8384.7|8386.9|8386|8385.5|8384.6|25
1650623390000|2022-04-22 10:29:50|8385.7|8384.8|8386|8385.1|8386.1|8385.2|8385.6|8384.6|13
1650623400000|2022-04-22 10:30:00|8386.1|8385.2|8386.3|8384.8|8386.3|8385.2|8385.9|8384.8|9
1650623410000|2022-04-22 10:30:10|8386|8385.1|8385.8|8384.9|8386.3|8385.2|8385.7|8384.7|18
1650623420000|2022-04-22 10:30:20|8385.7|8384.8|8385.5|8384.6|8386|8385.1|8385.5|8384.6|16
1650623430000|2022-04-22 10:30:30|8385.6|8384.7|8385.8|8384.9|8385.8|8384.9|8385.6|8384.7|7
1650623440000|2022-04-22 10:30:40|8385.9|8385|8385.6|8384.7|8385.9|8385|8385.6|8384.7|14
1650623450000|2022-04-22 10:30:50|8385.7|8384.8|8385.9|8385|8386.1|8385.1|8385.6|8384.6|18
1650623460000|2022-04-22 10:31:00|8385.8|8384.9|8385.1|8384.2|8385.8|8384.9|8385|8384.1|11
1650623470000|2022-04-22 10:31:10|8384.9|8384|8384.9|8384|8384.9|8384|8384.8|8383.9|3
1650623480000|2022-04-22 10:31:20|8384.8|8383.9|8383.9|8383|8384.8|8383.9|8383.6|8382.4|23
1650623490000|2022-04-22 10:31:30|8384.1|8383.2|8384.3|8383.4|8384.3|8383.4|8384|8383.1|13
1650623500000|2022-04-22 10:31:40|8384.4|8383.5|8384.3|8383.4|8384.4|8383.5|8384.1|8383.2|9
1650623510000|2022-04-22 10:31:50|8384.4|8383.5|8384.5|8383.6|8385.2|8384.3|8384.1|8382.9|28
1650623520000|2022-04-22 10:32:00|8384.7|8383.8|8383.9|8383|8384.8|8383.8|8383.9|8382.9|23
1650623530000|2022-04-22 10:32:10|8384|8383.1|8383.1|8381.6|8384.7|8383.6|8382.7|8381.6|33
1650623540000|2022-04-22 10:32:20|8383.2|8381.7|8383|8381.5|8383.2|8382|8382.6|8381.5|15
1650623550000|2022-04-22 10:32:30|8382.7|8381.8|8383.8|8382.3|8383.8|8382.8|8382.7|8381.8|13
1650623560000|2022-04-22 10:32:40|8383.6|8382.7|8383.4|8382.5|8383.8|8382.7|8383.3|8382.1|9
1650623570000|2022-04-22 10:32:50|8383.2|8382.3|8382.7|8381.8|8383.2|8382.3|8382.7|8381.8|18
1650623580000|2022-04-22 10:33:00|8382.6|8381.7|8383|8382.1|8383.1|8382.2|8382.6|8381.4|10
1650623590000|2022-04-22 10:33:10|8383.2|8382.3|8383.7|8382.8|8384.2|8383|8383.2|8382.2|26
1650623600000|2022-04-22 10:33:20|8383.8|8382.9|8383.7|8382.8|8383.8|8382.9|8383.7|8382.8|4
1650623610000|2022-04-22 10:33:30|8383.8|8382.9|8383.2|8381.7|8383.8|8382.9|8382.9|8381.6|15
1650623620000|2022-04-22 10:33:40|8382.8|8381.9|8383.2|8382.3|8383.3|8382.4|8382.8|8381.9|13
1650623630000|2022-04-22 10:33:50|8383.1|8382.2|8383.4|8382.5|8383.8|8382.9|8383.1|8382.2|9
1650623640000|2022-04-22 10:34:00|8383.3|8382.4|8383.5|8382.6|8383.6|8382.7|8383.3|8382.4|5
1650623650000|2022-04-22 10:34:10|8383.2|8382.3|8383|8382.1|8383.2|8382.3|8382.7|8381.5|12
1650623660000|2022-04-22 10:34:20|8382.9|8382|8382.8|8381.9|8383|8382.1|8382.8|8381.9|5
1650623670000|2022-04-22 10:34:30|8382.6|8381.7|8382.2|8381.3|8382.6|8381.7|8382.1|8381.2|15
1650623680000|2022-04-22 10:34:40|8382.3|8381.4|8382.1|8381.2|8382.3|8381.4|8382.1|8381.2|9
1650623690000|2022-04-22 10:34:50|8381.9|8381|8382.6|8381.7|8382.6|8381.7|8381.6|8380.2|27
1650623700000|2022-04-22 10:35:00|8382.5|8381.6|8382.5|8381.6|8383|8382.1|8382.4|8381.5|21
1650623710000|2022-04-22 10:35:10|8382.4|8381.5|8383|8382.1|8383.1|8382.2|8382.4|8381.3|18
1650623720000|2022-04-22 10:35:20|8383.1|8382.2|8383.5|8382.6|8383.9|8383|8383|8382.1|24
1650623730000|2022-04-22 10:35:30|8383.4|8382.5|8383.4|8382.5|8384.1|8383.2|8383.4|8382|26
1650623740000|2022-04-22 10:35:40|8383.7|8382.2|8383.3|8382.4|8383.9|8382.7|8383.2|8382|24
1650623750000|2022-04-22 10:35:50|8383.4|8382.5|8383.9|8382.4|8383.9|8382.6|8383.1|8382|26
1650623760000|2022-04-22 10:36:00|8383.7|8382.8|8384.3|8382.8|8384.3|8383.1|8383.7|8382.5|13
1650623770000|2022-04-22 10:36:10|8384.4|8383.5|8385|8383.5|8385|8383.9|8384.4|8383.1|17
1650623780000|2022-04-22 10:36:20|8384.9|8383.4|8384.4|8383.5|8385|8383.6|8384.4|8383.4|7
1650623790000|2022-04-22 10:36:30|8384.1|8383.2|8384.1|8382.6|8384.1|8383.2|8383.8|8382.5|9
1650623800000|2022-04-22 10:36:40|8384|8383.2|8384.9|8384|8385|8384.1|8384|8383.1|23
1650623810000|2022-04-22 10:36:50|8384.8|8383.9|8385|8383.5|8385.1|8384.1|8384.7|8383.5|17
1650623820000|2022-04-22 10:37:00|8384.4|8383.4|8384.6|8383.7|8384.7|8383.8|8384.3|8383.4|9
1650623830000|2022-04-22 10:37:10|8384.5|8383.6|8384.2|8383.3|8385|8383.8|8384.2|8383.3|12
1650623840000|2022-04-22 10:37:20|8384.3|8383.4|8383.9|8383|8384.3|8383.4|8383.9|8383|13
1650623850000|2022-04-22 10:37:30|8384|8383.1|8384|8383.1|8384|8383.1|8383.9|8383|9
1650623860000|2022-04-22 10:37:40|8383.9|8383|8383.9|8383|8384|8383.1|8383.8|8382.9|9
1650623870000|2022-04-22 10:37:50|8384|8383.1|8383.6|8382.7|8384.2|8383.1|8383.5|8382.5|21
1650623880000|2022-04-22 10:38:00|8383.7|8382.8|8384.2|8383.3|8384.4|8383.5|8383.6|8382.7|19
1650623890000|2022-04-22 10:38:10|8384.3|8383.4|8384.2|8383.3|8384.4|8383.5|8384.2|8383.3|10
1650623900000|2022-04-22 10:38:20|8384.4|8383.5|8384.4|8383.5|8384.6|8383.7|8384.4|8383.5|7
1650623910000|2022-04-22 10:38:30|8384.5|8383.6|8384.2|8383.3|8384.5|8383.6|8384|8383.1|11
1650623920000|2022-04-22 10:38:40|8384.3|8383.4|8384.5|8383.6|8384.6|8383.7|8384.3|8383.4|9
1650623940000|2022-04-22 10:39:00|8384.4|8383.5|8384|8383.1|8384.4|8383.5|8383.9|8383|10
1650623950000|2022-04-22 10:39:10|8383.9|8383|8383.7|8382.8|8384|8383.1|8383.6|8382.7|16
1650623960000|2022-04-22 10:39:20|8383.6|8382.7|8383.8|8382.9|8383.9|8383|8383.5|8382.6|10
1650623970000|2022-04-22 10:39:30|8383.9|8383|8383.9|8383|8383.9|8383|8383.8|8382.9|3
1650623980000|2022-04-22 10:39:40|8383.8|8382.9|8383.7|8382.8|8383.9|8383|8383.6|8382.7|16
1650623990000|2022-04-22 10:39:50|8383.8|8382.9|8383.6|8382.7|8383.8|8382.9|8383.6|8382.7|5
1650624000000|2022-04-22 10:40:00|8383.5|8382.6|8383.6|8382.7|8383.7|8382.8|8383.5|8382.6|12
1650624010000|2022-04-22 10:40:10|8383.7|8382.8|8383.2|8382.3|8383.8|8382.9|8383.1|8382.2|26
1650624020000|2022-04-22 10:40:20|8383.1|8382.2|8382.7|8381.8|8383.2|8382.3|8382.6|8381.7|22
1650624030000|2022-04-22 10:40:30|8382.9|8382|8382.7|8381.8|8383.2|8382|8382.7|8381.7|8
1650624040000|2022-04-22 10:40:40|8382.8|8381.9|8382.6|8381.7|8383.2|8382.3|8382.6|8381.7|16
1650624050000|2022-04-22 10:40:50|8382.3|8381.4|8382.6|8381.7|8382.9|8381.7|8382.3|8381.4|20
1650624060000|2022-04-22 10:41:00|8382.5|8381.6|8382.5|8381|8382.6|8381.6|8382.2|8381|21
1650624070000|2022-04-22 10:41:10|8382.6|8381.1|8382.3|8381.4|8382.6|8381.5|8382.3|8381|7
1650624080000|2022-04-22 10:41:20|8381.8|8380.9|8381.6|8380.7|8382|8381.1|8381.6|8380.7|16
1650624090000|2022-04-22 10:41:30|8381.7|8380.8|8381.7|8380.8|8382.2|8381.1|8381.6|8380.7|24
1650624100000|2022-04-22 10:41:40|8381.6|8380.7|8381.8|8380.9|8381.8|8380.9|8381.5|8380.6|14
1650624110000|2022-04-22 10:41:50|8381.7|8380.8|8380.3|8379.4|8381.7|8380.8|8380.1|8379.2|25
1650624120000|2022-04-22 10:42:00|8380.2|8379.3|8379.8|8378.9|8380.2|8379.3|8379.8|8378.9|13
1650624130000|2022-04-22 10:42:10|8380|8379.1|8379.8|8378.9|8380|8379.1|8379.8|8378.9|7
1650624140000|2022-04-22 10:42:20|8380|8379.1|8380|8379.1|8380.1|8379.2|8379.8|8378.9|15
1650624150000|2022-04-22 10:42:30|8380.1|8379.2|8380.3|8379.4|8380.4|8379.5|8380|8379.1|16
1650624160000|2022-04-22 10:42:40|8380.4|8379.5|8380.4|8379.5|8380.5|8379.6|8380.2|8379.3|12
1650624170000|2022-04-22 10:42:50|8380.5|8379.6|8380.2|8379.3|8380.6|8379.7|8380.2|8379|18
1650624180000|2022-04-22 10:43:00|8380.3|8379.4|8380.6|8379.7|8380.8|8379.9|8380.2|8379|18
1650624190000|2022-04-22 10:43:10|8380.7|8379.8|8380.6|8379.7|8381.2|8380|8380.5|8379.6|26
1650624200000|2022-04-22 10:43:20|8380.5|8379.6|8380.6|8379.7|8380.6|8379.7|8380.5|8379.6|10
1650624210000|2022-04-22 10:43:30|8380.8|8379.9|8380.8|8379.9|8380.8|8379.9|8380.7|8379.8|7
1650624220000|2022-04-22 10:43:40|8380.7|8379.8|8380.8|8379.9|8380.8|8379.9|8380.7|8379.8|10
1650624230000|2022-04-22 10:43:50|8380.9|8380|8380.7|8379.8|8380.9|8380|8380.6|8379.7|8
1650624240000|2022-04-22 10:44:00|8380.8|8379.9|8380.7|8379.8|8380.8|8379.9|8380.7|8379.8|6
1650624250000|2022-04-22 10:44:10|8380.6|8379.7|8379.7|8378.8|8380.7|8379.8|8379.6|8378.5|30
1650624260000|2022-04-22 10:44:20|8379.6|8378.7|8380.7|8379.8|8380.7|8379.8|8379.4|8378.5|20
1650624270000|2022-04-22 10:44:30|8380.9|8379.4|8380.4|8379.5|8380.9|8379.8|8380.3|8379.4|10
1650624280000|2022-04-22 10:44:40|8380.2|8379.3|8379.6|8378.7|8380.6|8379.7|8379.6|8378.7|14
1650624290000|2022-04-22 10:44:50|8379.5|8378.6|8380.1|8378.6|8380.1|8379.1|8379.5|8378.3|17
1650624300000|2022-04-22 10:45:00|8380|8378.5|8380.2|8379.3|8380.2|8379.3|8380|8378.5|12
1650624310000|2022-04-22 10:45:10|8380.1|8379.2|8380|8379.1|8380.2|8379.3|8380|8379.1|4
1650624320000|2022-04-22 10:45:20|8379.9|8379|8379.8|8378.9|8380.3|8379.1|8379.7|8378.7|13
1650624330000|2022-04-22 10:45:30|8379.9|8379|8379.3|8378.4|8380.1|8379.2|8379.3|8378.4|16
1650624340000|2022-04-22 10:45:40|8379.4|8378.5|8379.5|8378.6|8379.5|8378.6|8379.4|8378.5|4
1650624350000|2022-04-22 10:45:50|8379.3|8378.4|8379.1|8378.2|8379.4|8378.5|8379.1|8378.2|8
1650624360000|2022-04-22 10:46:00|8379|8378.1|8379|8378.1|8379.1|8378.2|8378.8|8377.9|14
1650624370000|2022-04-22 10:46:10|8378.9|8378|8379.6|8378.1|8379.6|8378.6|8378.9|8378|10
1650624380000|2022-04-22 10:46:20|8379.7|8378.2|8379.4|8378.5|8379.7|8378.5|8379.2|8378.1|10
1650624390000|2022-04-22 10:46:30|8379.5|8378.6|8381.2|8379.7|8381.2|8380|8379.5|8378.5|24
1650624400000|2022-04-22 10:46:40|8380.9|8380|8381.5|8380.6|8381.7|8380.6|8380.8|8379.9|16
1650624410000|2022-04-22 10:46:50|8381.4|8380.5|8381.1|8380.2|8381.5|8380.6|8381.1|8380.2|9
1650624420000|2022-04-22 10:47:00|8381.2|8380.3|8381.5|8380.6|8381.8|8380.7|8381.2|8380.1|17
1650624430000|2022-04-22 10:47:10|8381.9|8380.4|8380.8|8379.9|8381.9|8380.6|8380.8|8379.7|16
1650624440000|2022-04-22 10:47:20|8380.9|8380|8381.9|8381|8382.2|8381|8380.8|8379.8|19
1650624450000|2022-04-22 10:47:30|8381.8|8380.9|8381|8380.1|8382.1|8381|8380.9|8380|8
1650624460000|2022-04-22 10:47:40|8381.1|8380.2|8382.1|8381.2|8382.1|8381.2|8381.1|8380.1|26
1650624470000|2022-04-22 10:47:50|8382.2|8381.3|8382.9|8382|8383.3|8382.1|8382.1|8381.2|22
1650624480000|2022-04-22 10:48:00|8382.8|8381.9|8382.8|8381.9|8383|8382.1|8382.7|8381.8|13
1650624490000|2022-04-22 10:48:10|8382.7|8381.8|8382.6|8381.7|8382.8|8381.9|8382.4|8381.5|12
1650624500000|2022-04-22 10:48:20|8382.4|8381.5|8382.3|8381.4|8382.5|8381.6|8382.1|8381.2|13
1650624510000|2022-04-22 10:48:30|8382.4|8381.5|8382.7|8381.8|8383|8381.8|8382.3|8381.4|16
1650624520000|2022-04-22 10:48:40|8382.8|8381.9|8382.4|8381.5|8382.9|8382|8382.4|8381.5|16
1650624530000|2022-04-22 10:48:50|8382.3|8381.4|8382.3|8381.4|8382.6|8381.5|8381.9|8381|19
1650624540000|2022-04-22 10:49:00|8382.1|8381.2|8382|8381.1|8382.4|8381.3|8382|8380.8|8
1650624550000|2022-04-22 10:49:10|8382.1|8381.2|8381.9|8381|8382.2|8381.3|8381.8|8380.9|11
1650624560000|2022-04-22 10:49:20|8381.7|8380.8|8381.4|8380.5|8382.1|8381|8381.4|8380.5|17
1650624570000|2022-04-22 10:49:30|8381.3|8380.4|8381.1|8380.2|8381.4|8380.4|8381|8379.9|14
1650624580000|2022-04-22 10:49:40|8381.2|8380.3|8381.4|8380.5|8381.5|8380.6|8381.1|8380.2|7
1650624590000|2022-04-22 10:49:50|8381.5|8380.6|8381.8|8380.9|8381.9|8381|8381.5|8380.6|9
1650624600000|2022-04-22 10:50:00|8381.7|8380.8|8382.3|8381.4|8382.7|8381.5|8381.7|8380.7|21
1650624610000|2022-04-22 10:50:10|8382.4|8381.5|8382.4|8381.5|8382.8|8381.7|8382.4|8381.2|15
1650624620000|2022-04-22 10:50:20|8382.3|8381.4|8381.4|8380.5|8382.4|8381.5|8381.4|8380.5|14
1650624630000|2022-04-22 10:50:30|8381.5|8380.6|8381.6|8380.7|8382|8381.1|8381.4|8380.5|19
1650624640000|2022-04-22 10:50:40|8381.7|8380.8|8381.2|8380.3|8381.7|8380.8|8381.1|8380.2|13
1650624650000|2022-04-22 10:50:50|8381.3|8380.4|8381.1|8380.2|8381.3|8380.4|8381.1|8380.2|7
1650624660000|2022-04-22 10:51:00|8381.2|8380.3|8381.2|8380.3|8381.4|8380.5|8381.1|8380.2|14
1650624670000|2022-04-22 10:51:10|8381.5|8380.6|8381.7|8380.8|8381.7|8380.8|8381.5|8380.6|17
1650624680000|2022-04-22 10:51:20|8381.8|8380.9|8381.3|8380.4|8381.9|8381|8381.3|8380.4|16
1650624690000|2022-04-22 10:51:30|8381.1|8380.2|8381|8380.1|8381.4|8380.4|8381|8379.8|16
1650624700000|2022-04-22 10:51:40|8380.9|8380|8381|8380.1|8381.5|8380.5|8380.9|8379.9|18
1650624710000|2022-04-22 10:51:50|8381.1|8380.2|8381.3|8379.8|8381.3|8380.3|8381|8379.8|5
1650624720000|2022-04-22 10:52:00|8380.9|8380|8381.7|8380.8|8381.7|8380.8|8380.9|8380|12
1650624730000|2022-04-22 10:52:10|8381.6|8380.7|8382|8381.1|8382|8381.1|8381.5|8380.3|11
1650624740000|2022-04-22 10:52:20|8381.9|8381|8381.8|8380.9|8382|8381.1|8381.7|8380.8|6
1650624750000|2022-04-22 10:52:30|8381.9|8381|8381.9|8381|8382.5|8381.6|8381.9|8381|15
1650624760000|2022-04-22 10:52:40|8382|8381.1|8382|8381.1|8382.4|8381.5|8381.9|8381|20
1650624770000|2022-04-22 10:52:50|8382.1|8381.2|8382.3|8381.4|8382.3|8381.4|8382|8381.1|16
1650624780000|2022-04-22 10:53:00|8382.2|8381.3|8382|8381.1|8382.6|8381.5|8382|8380.8|22
1650624790000|2022-04-22 10:53:10|8381.6|8380.7|8381.5|8380.6|8381.6|8380.7|8381.2|8380|17
1650624800000|2022-04-22 10:53:20|8381.4|8380.5|8380.9|8380|8382.2|8381.3|8380.8|8379.9|15
1650624810000|2022-04-22 10:53:30|8381|8380.1|8381.5|8380.6|8381.8|8380.9|8380.9|8380|18
1650624820000|2022-04-22 10:53:40|8381.6|8380.7|8380.9|8380|8381.7|8380.8|8380.6|8379.6|31
1650624830000|2022-04-22 10:53:50|8381.2|8379.7|8379.7|8378.8|8381.2|8379.8|8379.7|8378.8|30
1650624840000|2022-04-22 10:54:00|8379.9|8379|8379.6|8378.1|8379.9|8379|8379.3|8378|17
1650624850000|2022-04-22 10:54:10|8379.5|8378|8379.2|8378.3|8379.6|8378.6|8378.9|8377.7|25
1650624860000|2022-04-22 10:54:20|8379.1|8378.2|8378.4|8377.5|8379.2|8378.2|8378.4|8377.5|26
1650624870000|2022-04-22 10:54:30|8378.5|8377.6|8378.7|8377.8|8378.9|8377.9|8378.4|8377.4|13
1650624880000|2022-04-22 10:54:40|8378.6|8377.7|8379.3|8378.4|8379.4|8378.5|8378.6|8377.7|18
1650624890000|2022-04-22 10:54:50|8379.4|8378.5|8379.6|8378.7|8380.4|8379.5|8379.4|8378.3|14
1650624900000|2022-04-22 10:55:00|8379.8|8378.9|8379.9|8379|8380.4|8379.2|8379.8|8378.8|23
1650624910000|2022-04-22 10:55:10|8379.8|8378.9|8380|8379.1|8380.3|8379.2|8379.8|8378.7|12
1650624920000|2022-04-22 10:55:20|8379.9|8379|8379.9|8379|8380.2|8379.3|8379.9|8379|12
1650624930000|2022-04-22 10:55:30|8380|8379.1|8379.9|8379|8380.1|8379.2|8379.5|8378.5|19
1650624940000|2022-04-22 10:55:40|8380|8379.1|8380|8378.5|8380.6|8379.6|8379.7|8378.5|32
1650624950000|2022-04-22 10:55:50|8379.7|8378.8|8379.1|8378.2|8380.3|8379.1|8378.9|8377.7|23
1650624960000|2022-04-22 10:56:00|8379.2|8378.3|8378.6|8377.7|8379.4|8378.3|8378.4|8377.5|17
1650624970000|2022-04-22 10:56:10|8378.5|8377.6|8379.8|8378.3|8379.9|8379|8378.5|8377.6|21
1650624980000|2022-04-22 10:56:20|8380.2|8379.3|8378.9|8378|8380.2|8379.3|8378.9|8378|24
1650624990000|2022-04-22 10:56:30|8379|8378.1|8379.2|8378.3|8379.3|8378.3|8378.6|8377.7|20
1650625000000|2022-04-22 10:56:40|8379.1|8378.2|8379.1|8378.2|8379.5|8378.4|8379|8378|16
1650625010000|2022-04-22 10:56:50|8379.2|8378.3|8378.9|8378|8379.3|8378.3|8378.8|8377.8|18
1650625020000|2022-04-22 10:57:00|8379.4|8377.9|8379.7|8378.2|8380.4|8379.1|8379.1|8377.9|26
1650625030000|2022-04-22 10:57:10|8379.3|8378.4|8379.5|8378|8379.5|8378.5|8378.7|8377.8|18
1650625040000|2022-04-22 10:57:20|8379.1|8378.2|8379.1|8378.2|8379.3|8378.4|8379.1|8378.2|17
1650625050000|2022-04-22 10:57:30|8379.2|8378.3|8379.4|8378.5|8379.7|8378.6|8378.9|8378|24
1650625060000|2022-04-22 10:57:40|8379.5|8378.6|8379.1|8378.2|8379.5|8378.6|8379|8378.1|18
1650625070000|2022-04-22 10:57:50|8379|8378.1|8379.1|8378.2|8379.2|8378.3|8378.9|8378|9
1650625080000|2022-04-22 10:58:00|8379|8378.1|8379|8378.1|8379.8|8378.9|8378.4|8377.2|33
1650625090000|2022-04-22 10:58:10|8379.2|8378.3|8378.9|8378|8379.7|8378.7|8378.6|8377.6|28
1650625100000|2022-04-22 10:58:20|8378.7|8377.8|8378|8377.1|8378.9|8378|8378|8376.9|22
1650625110000|2022-04-22 10:58:30|8378.2|8377.3|8378|8377.1|8378.5|8377.4|8377.8|8376.6|20
1650625120000|2022-04-22 10:58:40|8377.9|8377|8379.6|8378.1|8379.6|8378.4|8377.9|8377|27
1650625130000|2022-04-22 10:58:50|8379.3|8378.4|8379.5|8378.6|8379.6|8378.7|8379.2|8378.3|20
1650625140000|2022-04-22 10:59:00|8379.6|8378.7|8378.7|8377.8|8380.1|8379.2|8378.5|8377.3|37
1650625150000|2022-04-22 10:59:10|8378.8|8377.9|8378.9|8377.4|8379|8377.9|8378.2|8377.1|33
1650625160000|2022-04-22 10:59:20|8378.6|8377.7|8378.9|8378|8379.2|8378.3|8378|8376.9|31
1650625170000|2022-04-22 10:59:30|8378.8|8377.9|8378.8|8377.9|8379.2|8378.1|8378.6|8377.4|26
1650625180000|2022-04-22 10:59:40|8378.9|8378|8379.6|8378.1|8379.6|8378.5|8378.8|8377.9|24
1650625190000|2022-04-22 10:59:50|8379.5|8378|8379.1|8378.2|8379.8|8378.6|8379.1|8378|16
1650625200000|2022-04-22 11:00:00|8379|8378.1|8379.6|8378.7|8379.8|8378.8|8379|8378|27
1650625210000|2022-04-22 11:00:10|8379.8|8378.9|8380|8379.1|8380.2|8379.1|8379.7|8378.5|19
1650625220000|2022-04-22 11:00:20|8379.8|8378.9|8379.3|8378.4|8380.2|8379.2|8379.3|8378.4|33
1650625230000|2022-04-22 11:00:30|8379.2|8378.3|8379|8378.1|8379.4|8378.5|8378.7|8377.8|25
1650625240000|2022-04-22 11:00:40|8379.1|8378.2|8379.1|8378.2|8379.4|8378.3|8379|8377.8|11
1650625250000|2022-04-22 11:00:50|8379.3|8378.4|8378.7|8377.8|8379.3|8378.4|8378.7|8377.8|20
1650625260000|2022-04-22 11:01:00|8378.8|8377.9|8379|8378.1|8379.3|8378.2|8378.8|8377.8|11
1650625270000|2022-04-22 11:01:10|8378.5|8377.6|8379.8|8378.9|8380|8378.9|8378.3|8377.4|21
1650625280000|2022-04-22 11:01:20|8379.6|8378.7|8379.4|8378.5|8379.6|8378.7|8379.3|8378.4|12
1650625290000|2022-04-22 11:01:30|8379.6|8378.7|8380.2|8378.7|8380.2|8379.1|8379.6|8378.7|8
1650625300000|2022-04-22 11:01:40|8379.8|8378.9|8379.6|8378.7|8379.9|8378.9|8379.6|8378.4|11
1650625310000|2022-04-22 11:01:50|8379.7|8378.8|8379|8378.1|8379.9|8379|8378.9|8378|20
1650625320000|2022-04-22 11:02:00|8379.1|8378.2|8379.1|8378.2|8379.3|8378.4|8379.1|8378.2|11
1650625330000|2022-04-22 11:02:10|8379.2|8378.3|8378.7|8377.8|8379.2|8378.3|8378.6|8377.7|10
1650625340000|2022-04-22 11:02:20|8378.4|8377.5|8379.4|8378.5|8379.9|8378.7|8378.4|8377.5|24
1650625350000|2022-04-22 11:02:30|8379.2|8378.3|8379.9|8379|8380|8379|8379.2|8378.1|11
1650625360000|2022-04-22 11:02:40|8380|8379.1|8379.7|8378.8|8380.2|8379.2|8379.6|8378.6|36
1650625370000|2022-04-22 11:02:50|8380.1|8379.2|8379.7|8378.8|8380.2|8379.3|8379.6|8378.7|17
1650625380000|2022-04-22 11:03:00|8379.8|8378.9|8380.2|8378.7|8380.2|8379.1|8379.7|8378.5|13
1650625390000|2022-04-22 11:03:10|8380.3|8379.4|8380.3|8379.4|8380.5|8379.5|8380.1|8379|15
1650625400000|2022-04-22 11:03:20|8380.4|8379.5|8380.3|8379.4|8380.7|8379.6|8380.3|8379.2|7
1650625410000|2022-04-22 11:03:30|8380.2|8379.3|8380.1|8379.2|8380.6|8379.3|8380.1|8378.9|9
1650625420000|2022-04-22 11:03:40|8380|8379.1|8380.2|8379.3|8380.2|8379.3|8380|8379.1|5
1650625430000|2022-04-22 11:03:50|8380.3|8379.4|8380.5|8379.6|8380.6|8379.7|8380.2|8379.3|16
1650625440000|2022-04-22 11:04:00|8380.4|8379.5|8381|8380.1|8381.1|8380.2|8380.4|8379.5|26
1650625450000|2022-04-22 11:04:10|8381.1|8380.2|8381.8|8380.9|8381.9|8381|8381|8380.1|15
1650625460000|2022-04-22 11:04:20|8381.9|8381|8381.8|8380.9|8382|8381.1|8381.5|8380.6|15
1650625470000|2022-04-22 11:04:30|8381.7|8380.8|8381.9|8381|8382.2|8381.3|8381.7|8380.8|13
1650625480000|2022-04-22 11:04:40|8381.8|8380.9|8382.7|8381.8|8383.1|8381.8|8381.6|8380.7|25
1650625490000|2022-04-22 11:04:50|8382.8|8381.9|8383|8382.1|8383.4|8382.3|8382.7|8381.8|17
1650625500000|2022-04-22 11:05:00|8382.9|8382|8383|8382.1|8383|8382.1|8382.6|8381.7|20
1650625510000|2022-04-22 11:05:10|8382.9|8382|8383.1|8382.2|8383.2|8382.3|8382.7|8381.7|16
1650625520000|2022-04-22 11:05:20|8383.2|8382.3|8384.4|8383.5|8384.5|8383.6|8383.2|8382.3|28
1650625530000|2022-04-22 11:05:30|8384.3|8383.4|8384.3|8383.4|8384.7|8383.8|8384.2|8383.3|25
1650625540000|2022-04-22 11:05:40|8384.4|8383.5|8384.4|8383.5|8385.1|8384.2|8384.3|8383.4|17
1650625550000|2022-04-22 11:05:50|8384.3|8383.4|8384|8383.1|8384.3|8383.4|8384|8383.1|12
1650625560000|2022-04-22 11:06:00|8383.9|8383|8383.5|8382.6|8384|8383|8383.2|8382.3|27
1650625570000|2022-04-22 11:06:10|8383.4|8382.5|8384|8383.1|8384.2|8383.3|8383.4|8382.5|16
1650625580000|2022-04-22 11:06:20|8384.1|8383.2|8383.9|8383|8384.1|8383.2|8383.9|8383|5
1650625590000|2022-04-22 11:06:30|8384|8383.1|8383.4|8382.5|8384|8383.1|8383.4|8382.5|13
1650625600000|2022-04-22 11:06:40|8383.5|8382.6|8383.1|8382.2|8383.9|8383|8383.1|8382.2|20
1650625610000|2022-04-22 11:06:50|8383|8382.1|8383.2|8382.3|8383.3|8382.4|8383|8382.1|13
1650625620000|2022-04-22 11:07:00|8383.1|8382.2|8382.8|8381.9|8383.7|8382.8|8382.4|8381.5|31
1650625630000|2022-04-22 11:07:10|8382.7|8381.8|8382.4|8381.5|8382.7|8381.8|8382.3|8381.4|21
1650625640000|2022-04-22 11:07:20|8382.3|8381.4|8382.2|8381.3|8382.4|8381.5|8382.1|8381.2|10
1650625650000|2022-04-22 11:07:30|8382.1|8381.2|8382|8381.1|8382.3|8381.4|8381.9|8380.8|12
1650625660000|2022-04-22 11:07:40|8381.9|8381|8382.2|8381.3|8382.2|8381.3|8381.9|8381|8
1650625670000|2022-04-22 11:07:50|8382.1|8381.2|8382.1|8381.2|8382.3|8381.4|8381.9|8381|11
1650625680000|2022-04-22 11:08:00|8382.3|8381.4|8382.4|8381.5|8382.6|8381.7|8382.2|8381.3|15
1650625690000|2022-04-22 11:08:10|8382.5|8381.6|8382.4|8381.5|8382.6|8381.7|8382.4|8381.5|10
1650625700000|2022-04-22 11:08:20|8382.5|8381.6|8382.4|8381.5|8382.6|8381.7|8382.4|8381.5|14
1650625710000|2022-04-22 11:08:30|8382.3|8381.4|8382.9|8382|8383|8382.1|8382.3|8381.4|21
1650625720000|2022-04-22 11:08:40|8382.8|8381.9|8383|8382.1|8383|8382.1|8382.7|8381.8|10
1650625730000|2022-04-22 11:08:50|8383.1|8382.2|8383.1|8382.2|8383.2|8382.3|8382.8|8381.9|23
1650625740000|2022-04-22 11:09:00|8383|8382.1|8383|8382.1|8383.2|8382.3|8382.9|8382|11
1650625750000|2022-04-22 11:09:10|8383.1|8382.2|8383.3|8382.4|8383.6|8382.4|8383|8382|11
1650625760000|2022-04-22 11:09:20|8383.2|8382.3|8383.2|8382.3|8383.3|8382.4|8383.2|8382.3|3
1650625770000|2022-04-22 11:09:30|8383.1|8382.2|8383.1|8382.2|8383.2|8382.3|8383|8382.1|9
1650625780000|2022-04-22 11:09:40|8383.3|8382.4|8384.1|8383.2|8384.2|8383.3|8383.3|8382.4|15
1650625790000|2022-04-22 11:09:50|8384.3|8383.4|8384.3|8383.4|8384.4|8383.5|8383.9|8383|21
1650625800000|2022-04-22 11:10:00|8384.4|8383.5|8383.9|8383|8384.4|8383.5|8383.8|8382.9|14
1650625810000|2022-04-22 11:10:10|8383.8|8382.9|8384.3|8383.4|8384.3|8383.4|8383.8|8382.7|15
1650625820000|2022-04-22 11:10:20|8384.4|8383.5|8383.9|8383|8384.4|8383.5|8383.8|8382.9|16
1650625830000|2022-04-22 11:10:30|8383.8|8382.9|8383.4|8382.5|8383.8|8382.9|8383.4|8382.5|11
1650625840000|2022-04-22 11:10:40|8383.5|8382.6|8383.7|8382.8|8383.7|8382.8|8383.5|8382.6|11
1650625850000|2022-04-22 11:10:50|8383.6|8382.7|8383.3|8382.4|8383.7|8382.8|8383.3|8382.4|17
1650625860000|2022-04-22 11:11:00|8383.2|8382.3|8382.6|8381.7|8383.2|8382.3|8382.3|8381.4|22
1650625870000|2022-04-22 11:11:10|8382.7|8381.8|8382.6|8381.7|8382.7|8381.8|8382.6|8381.7|4
1650625880000|2022-04-22 11:11:20|8382.4|8381.5|8381.4|8380.5|8382.4|8381.5|8381.4|8380.5|16
1650625890000|2022-04-22 11:11:30|8381.3|8380.4|8381.1|8380.2|8381.7|8380.5|8381.1|8380|20
1650625900000|2022-04-22 11:11:40|8381|8380.1|8380.8|8379.9|8381.4|8380.1|8380.5|8379.6|22
1650625910000|2022-04-22 11:11:50|8380.7|8379.8|8381|8380.1|8381.5|8380.3|8380.7|8379.8|15
1650625920000|2022-04-22 11:12:00|8380.9|8380|8380.5|8379.6|8381|8380.1|8380.5|8379.6|20
1650625930000|2022-04-22 11:12:10|8380.6|8379.7|8381.3|8380.4|8381.4|8380.5|8380.5|8379.6|16
1650625940000|2022-04-22 11:12:20|8381.2|8380.3|8381.2|8380.3|8381.3|8380.4|8380.4|8379.5|24
1650625950000|2022-04-22 11:12:30|8381.1|8380.2|8381.5|8380.6|8381.5|8380.6|8381.1|8380.2|13
1650625960000|2022-04-22 11:12:40|8381.4|8380.5|8381.7|8380.8|8381.9|8381|8381.4|8380.5|16
1650625970000|2022-04-22 11:12:50|8381.8|8380.9|8382|8381.1|8382.2|8381.2|8381.5|8380.6|23
1650625980000|2022-04-22 11:13:00|8381.8|8380.9|8381.9|8380.4|8382|8380.9|8381.5|8380.4|11
1650625990000|2022-04-22 11:13:10|8382|8380.5|8381.5|8380.6|8382|8380.8|8381.4|8380.4|9
1650626000000|2022-04-22 11:13:20|8381.6|8380.7|8381.1|8380.2|8381.9|8381|8381.1|8380.2|21
1650626010000|2022-04-22 11:13:30|8381|8380.1|8381.1|8380.2|8381.3|8380.4|8380.7|8379.8|24
1650626020000|2022-04-22 11:13:40|8381.2|8380.3|8380.8|8379.9|8381.4|8380.4|8380.8|8379.9|16
1650626030000|2022-04-22 11:13:50|8380.9|8380|8380.8|8379.9|8381.1|8380.1|8380.7|8379.6|12
1650626040000|2022-04-22 11:14:00|8380.7|8379.8|8380.6|8379.1|8380.8|8379.9|8380.2|8378.9|16
1650626050000|2022-04-22 11:14:10|8380.5|8379|8381.2|8380.3|8381.2|8380.3|8379.4|8378.2|26
1650626060000|2022-04-22 11:14:20|8381.3|8380.4|8381.6|8380.7|8382.3|8381.1|8381.1|8380.1|39
1650626070000|2022-04-22 11:14:30|8381.7|8380.8|8381.6|8380.7|8382.1|8381|8381.5|8380.6|13
1650626080000|2022-04-22 11:14:40|8381.5|8380.6|8381.4|8380.5|8381.8|8380.9|8381.4|8380.5|17
1650626090000|2022-04-22 11:14:50|8381.6|8380.7|8381.9|8381|8382.1|8381.2|8381.5|8380.6|19
1650626100000|2022-04-22 11:15:00|8381.8|8380.9|8382.3|8380.8|8382.3|8381.2|8381.8|8380.8|16
1650626110000|2022-04-22 11:15:10|8382.2|8380.7|8381.7|8380.8|8382.2|8381.1|8381.4|8380.5|24
1650626120000|2022-04-22 11:15:20|8382|8380.5|8381|8380.1|8382|8380.8|8380.9|8380|36
1650626130000|2022-04-22 11:15:30|8381.1|8380.2|8380.3|8379.4|8381.3|8380.2|8380.3|8379.3|19
1650626140000|2022-04-22 11:15:40|8380.1|8379.2|8380.9|8380|8381|8380.1|8380.1|8379.2|20
1650626150000|2022-04-22 11:15:50|8381|8380.1|8381.1|8380.2|8381.1|8380.2|8381|8380.1|8
1650626160000|2022-04-22 11:16:00|8381|8380.1|8381|8380.1|8381.2|8380.2|8380.9|8379.6|9
1650626170000|2022-04-22 11:16:10|8380.9|8380|8381.2|8380.3|8381.3|8380.4|8380.9|8380|11
1650626180000|2022-04-22 11:16:20|8381.1|8380.2|8381.6|8380.7|8381.8|8380.9|8381|8379.9|15
1650626190000|2022-04-22 11:16:30|8381.5|8380.6|8381.7|8380.8|8381.7|8380.8|8381.1|8380|22
1650626200000|2022-04-22 11:16:40|8381.8|8380.9|8381.8|8380.9|8381.9|8381|8381.7|8380.8|9
1650626210000|2022-04-22 11:16:50|8381.7|8380.8|8381.7|8380.8|8381.7|8380.8|8381.6|8380.7|5
1650626220000|2022-04-22 11:17:00|8381.8|8380.9|8382|8381.1|8382.1|8381.2|8381.6|8380.7|13
1650626230000|2022-04-22 11:17:10|8381.9|8381|8382|8381.1|8382.2|8381.1|8381.8|8380.6|10
1650626240000|2022-04-22 11:17:20|8382.1|8381.2|8382.2|8381.3|8382.2|8381.3|8382|8381.1|8
1650626250000|2022-04-22 11:17:30|8382.3|8381.4|8383|8382.1|8383.3|8382.1|8382.1|8381.2|31
1650626260000|2022-04-22 11:17:40|8383.1|8382.2|8383|8382.1|8383.8|8382.9|8382.8|8381.9|33
1650626270000|2022-04-22 11:17:50|8383.1|8382.2|8383.4|8382.5|8383.5|8382.6|8383|8382.1|22
1650626280000|2022-04-22 11:18:00|8383.7|8382.2|8383.1|8382.2|8383.7|8382.5|8383.1|8381.8|23
1650626290000|2022-04-22 11:18:10|8383.2|8382.3|8383.3|8382.4|8383.3|8382.4|8383.1|8382.2|8
1650626300000|2022-04-22 11:18:20|8383.4|8382.5|8383.3|8382.4|8383.4|8382.5|8383.2|8382.3|14
1650626310000|2022-04-22 11:18:30|8383.4|8382.5|8383.5|8382.6|8383.5|8382.6|8383.2|8382.3|7
1650626320000|2022-04-22 11:18:40|8383.6|8382.7|8383.5|8382.6|8383.7|8382.8|8383.3|8382.4|16
1650626330000|2022-04-22 11:18:50|8383.6|8382.7|8383.6|8382.7|8383.6|8382.7|8383.3|8382.4|9
1650626340000|2022-04-22 11:19:00|8383.7|8382.8|8383.7|8382.8|8384|8383.1|8383.6|8382.7|10
1650626350000|2022-04-22 11:19:10|8383.6|8382.7|8383.8|8382.9|8384|8383.1|8383.6|8382.7|14
1650626360000|2022-04-22 11:19:20|8383.9|8383|8385.4|8384.5|8385.5|8384.6|8383.9|8383|18
1650626370000|2022-04-22 11:19:30|8385.5|8384.6|8385.4|8384.5|8385.9|8385|8385.4|8384.5|23
1650626380000|2022-04-22 11:19:40|8385.5|8384.6|8384.5|8383.6|8385.5|8384.6|8384.3|8383.4|30
1650626390000|2022-04-22 11:19:50|8384.4|8383.5|8385.4|8384.5|8385.7|8384.6|8384.4|8383.5|23
1650626400000|2022-04-22 11:20:00|8385.3|8384.4|8385.5|8384.6|8386|8384.8|8385.2|8384.3|21
1650626410000|2022-04-22 11:20:10|8385.6|8384.7|8385.3|8384.4|8386|8385.1|8385.3|8384.4|18
1650626420000|2022-04-22 11:20:20|8385.4|8384.5|8385.2|8384.3|8385.4|8384.5|8385.2|8384.3|5
1650626430000|2022-04-22 11:20:30|8385|8384.1|8386|8385.1|8386.3|8385.4|8385|8384.1|17
1650626440000|2022-04-22 11:20:40|8386.1|8385.2|8385.8|8384.9|8386.1|8385.2|8385.8|8384.9|14
1650626450000|2022-04-22 11:20:50|8385.7|8384.8|8385.7|8384.8|8386|8384.9|8385.3|8384.4|16
1650626460000|2022-04-22 11:21:00|8385.8|8384.9|8385.9|8385|8386.3|8385.4|8385.7|8384.8|16
1650626470000|2022-04-22 11:21:10|8386.1|8385.2|8386.7|8385.2|8386.8|8385.6|8386.1|8384.9|14
1650626480000|2022-04-22 11:21:20|8386.6|8385.1|8386.3|8385.4|8386.8|8385.7|8386.3|8385.1|8
1650626490000|2022-04-22 11:21:30|8386.8|8385.3|8386|8385.1|8386.8|8385.9|8385.9|8384.8|23
1650626500000|2022-04-22 11:21:40|8386.1|8385.2|8385.7|8384.8|8386.1|8385.2|8385.7|8384.8|7
1650626510000|2022-04-22 11:21:50|8385.6|8384.7|8384.9|8384|8385.7|8384.8|8384.9|8383.7|22
1650626520000|2022-04-22 11:22:00|8385|8384.1|8384.6|8383.7|8385.2|8384.3|8384.6|8383.7|12
1650626530000|2022-04-22 11:22:10|8384.5|8383.6|8384.4|8383.5|8384.5|8383.6|8384.2|8383.3|5
1650626540000|2022-04-22 11:22:20|8384.6|8383.7|8384.7|8383.8|8384.8|8383.9|8384.4|8383.5|13
1650626550000|2022-04-22 11:22:30|8384.8|8383.9|8384.8|8383.9|8385.1|8384.2|8384.7|8383.8|9
1650626560000|2022-04-22 11:22:40|8385|8384.1|8384.8|8383.9|8385|8384.1|8384.4|8383.2|14
1650626570000|2022-04-22 11:22:50|8384.7|8383.8|8385|8384.1|8385.3|8384.2|8384.7|8383.8|18
1650626580000|2022-04-22 11:23:00|8385.1|8384.2|8384.6|8383.7|8385.1|8384.2|8384.5|8383.4|15
1650626590000|2022-04-22 11:23:10|8384.7|8383.8|8384.4|8383.5|8384.8|8383.9|8384.4|8383.5|10
1650626600000|2022-04-22 11:23:20|8384.5|8383.6|8384.9|8384|8385.1|8384.2|8384.2|8383.3|20
1650626610000|2022-04-22 11:23:30|8384.8|8383.9|8385|8384.1|8385.1|8384.2|8384.8|8383.9|12
1650626620000|2022-04-22 11:23:40|8384.9|8384|8384.9|8384|8385|8384.1|8384.9|8384|9
1650626630000|2022-04-22 11:23:50|8384.8|8383.9|8384.9|8384|8384.9|8384|8384.8|8383.9|2
1650626640000|2022-04-22 11:24:00|8384.8|8383.9|8384.7|8383.8|8384.8|8383.9|8384.4|8383.5|13
1650626650000|2022-04-22 11:24:10|8384.8|8383.9|8384.5|8383.6|8384.9|8384|8384.5|8383.6|10
1650626660000|2022-04-22 11:24:20|8384.6|8383.7|8384.2|8383.3|8384.6|8383.7|8384.1|8383.2|10
1650626670000|2022-04-22 11:24:30|8384.1|8383.2|8384.2|8383.3|8384.2|8383.3|8384.1|8383.2|4
1650626680000|2022-04-22 11:24:40|8384.3|8383.4|8383.6|8382.7|8384.3|8383.4|8383.5|8382.6|13
1650626690000|2022-04-22 11:24:50|8382.8|8381.9|8382.4|8381.5|8382.8|8381.9|8382.3|8381.2|12
1650626700000|2022-04-22 11:25:00|8382.3|8381.4|8382.4|8381.5|8382.4|8381.5|8382.3|8381.4|6
1650626710000|2022-04-22 11:25:10|8382.3|8381.4|8382.5|8381.6|8382.6|8381.7|8382.3|8381.4|12
1650626720000|2022-04-22 11:25:20|8382.6|8381.7|8382.2|8381.3|8382.6|8381.7|8382.2|8381.3|3
1650626730000|2022-04-22 11:25:30|8382.3|8381.4|8382.3|8381.4|8382.6|8381.7|8382.3|8381.4|12
1650626740000|2022-04-22 11:25:40|8382|8381.1|8380.8|8379.9|8382.4|8381.2|8380.6|8379.7|18
1650626750000|2022-04-22 11:25:50|8380.6|8379.7|8380.4|8379.5|8380.6|8379.7|8380.4|8379.5|7
1650626760000|2022-04-22 11:26:00|8380|8379.1|8380.1|8379.2|8380.2|8379.3|8379.9|8379|11
1650626770000|2022-04-22 11:26:10|8380|8379.1|8380.5|8379.6|8381.1|8380.2|8379.8|8378.9|14
1650626780000|2022-04-22 11:26:20|8380.4|8379.5|8380.8|8379.9|8381.1|8379.9|8380.4|8379.5|14
1650626790000|2022-04-22 11:26:30|8380.9|8380|8380.8|8379.9|8380.9|8380|8380.7|8379.8|10
1650626800000|2022-04-22 11:26:40|8380.9|8380|8380.9|8380|8381.1|8380.2|8380.3|8379.4|16
1650626810000|2022-04-22 11:26:50|8380.8|8379.9|8380.8|8379.9|8380.9|8380|8380.3|8379.4|20
1650626820000|2022-04-22 11:27:00|8380.7|8379.8|8380.5|8379.6|8380.9|8380|8380.4|8379.5|13
1650626830000|2022-04-22 11:27:10|8380.9|8380|8380.7|8379.8|8381.2|8380.3|8380.5|8379.6|17
1650626840000|2022-04-22 11:27:20|8380.8|8379.9|8380.3|8379.4|8381.1|8380|8380.2|8379.3|17
1650626850000|2022-04-22 11:27:30|8380.2|8379.3|8379.6|8378.7|8380.2|8379.3|8379.6|8378.7|13
1650626860000|2022-04-22 11:27:40|8379.5|8378.6|8379.8|8378.9|8379.9|8379|8379.1|8378.2|20
1650626870000|2022-04-22 11:27:50|8378.8|8377.9|8379|8378.1|8379|8378.1|8378.5|8377.6|25
1650626880000|2022-04-22 11:28:00|8379.1|8378.2|8379.2|8378.3|8379.2|8378.3|8378.8|8377.9|14
1650626890000|2022-04-22 11:28:10|8379.1|8378.2|8378.8|8377.9|8379.2|8378.3|8378.8|8377.9|13
1650626900000|2022-04-22 11:28:20|8378.7|8377.8|8379.6|8378.7|8379.7|8378.8|8378.7|8377.8|21
1650626910000|2022-04-22 11:28:30|8379.8|8378.9|8380.1|8379.2|8380.2|8379.3|8379.8|8378.9|15
1650626920000|2022-04-22 11:28:40|8380|8379.1|8380.2|8379.3|8380.3|8379.4|8379.8|8378.9|16
1650626930000|2022-04-22 11:28:50|8380.1|8379.2|8379.7|8378.8|8380.1|8379.2|8379.7|8378.8|14
1650626940000|2022-04-22 11:29:00|8379.8|8378.9|8380.2|8379.3|8380.4|8379.5|8379.7|8378.8|14
1650626950000|2022-04-22 11:29:10|8380.3|8379.4|8380|8379.1|8380.5|8379.6|8379.9|8379|20
1650626960000|2022-04-22 11:29:20|8379.9|8379|8379.7|8378.8|8380|8379.1|8379.6|8378.7|16
1650626970000|2022-04-22 11:29:30|8379.8|8378.9|8379.9|8379|8379.9|8379|8379.8|8378.9|6
1650626980000|2022-04-22 11:29:40|8379.8|8378.9|8379.8|8378.9|8379.9|8379|8379.6|8378.7|12
1650626990000|2022-04-22 11:29:50|8379.9|8379|8379.5|8378.6|8379.9|8379|8379.4|8378.5|13
1650627000000|2022-04-22 11:30:00|8379.7|8378.8|8379.9|8379|8380.2|8379.2|8379.6|8378.7|15
1650627010000|2022-04-22 11:30:10|8379.8|8378.9|8378.9|8378|8379.9|8379|8378.9|8378|17
1650627020000|2022-04-22 11:30:20|8379|8378.1|8378.9|8378|8379|8378.1|8378.8|8377.9|6
1650627030000|2022-04-22 11:30:30|8379|8378.1|8379.8|8378.9|8380.1|8379.2|8379|8378.1|15
1650627040000|2022-04-22 11:30:40|8379.7|8378.8|8379.5|8378.6|8379.7|8378.8|8379.5|8378.6|7
1650627050000|2022-04-22 11:30:50|8379.6|8378.7|8379.5|8378.6|8379.6|8378.7|8379.4|8378.5|6
1650627060000|2022-04-22 11:31:00|8379.4|8378.5|8379.4|8378.5|8379.6|8378.7|8379.2|8378.3|9
1650627070000|2022-04-22 11:31:10|8379.3|8378.4|8379.5|8378.6|8379.5|8378.6|8379.3|8378.4|9
1650627080000|2022-04-22 11:31:20|8379.8|8378.3|8379.5|8378.6|8379.8|8378.6|8379.5|8378.2|11
1650627090000|2022-04-22 11:31:30|8379.4|8378.5|8379.2|8378.3|8379.6|8378.6|8379.1|8377.9|11
1650627100000|2022-04-22 11:31:40|8379.3|8378.4|8379.8|8378.3|8379.9|8378.7|8379.2|8378.2|17
1650627110000|2022-04-22 11:31:50|8379.5|8378.6|8379.2|8378.3|8379.6|8378.6|8379.2|8378|12
1650627120000|2022-04-22 11:32:00|8379.3|8378.4|8379.3|8378.4|8379.6|8378.4|8379.1|8378.1|16
1650627130000|2022-04-22 11:32:10|8379.2|8378.3|8379.2|8378.3|8379.3|8378.4|8378.9|8377.7|21
1650627140000|2022-04-22 11:32:20|8379.5|8378|8379.3|8377.8|8379.5|8378.5|8378.9|8377.7|11
1650627150000|2022-04-22 11:32:30|8379.2|8377.7|8379.1|8378.2|8379.5|8378.3|8378.9|8377.7|16
1650627160000|2022-04-22 11:32:40|8379.2|8378.3|8379.1|8378.2|8379.2|8378.3|8378.8|8377.9|15
1650627170000|2022-04-22 11:32:50|8379|8378.1|8379.1|8378.2|8379.5|8378.3|8379|8377.7|9
1650627180000|2022-04-22 11:33:00|8379|8378.1|8379|8378.1|8379.7|8378.5|8379|8378.1|13
1650627190000|2022-04-22 11:33:10|8379.1|8378.2|8378.9|8378|8379.2|8378.2|8378.8|8377.6|16
1650627200000|2022-04-22 11:33:20|8379|8378.1|8379.1|8378.2|8379.2|8378.3|8378.9|8378|11
1650627210000|2022-04-22 11:33:30|8378.9|8378|8379.3|8378.4|8379.3|8378.4|8378.8|8377.9|22
1650627220000|2022-04-22 11:33:40|8379.4|8378.5|8379.2|8378.3|8379.4|8378.5|8379.2|8378.3|3
1650627230000|2022-04-22 11:33:50|8379.3|8378.4|8379.3|8377.8|8379.3|8378.4|8379|8377.8|5
1650627240000|2022-04-22 11:34:00|8379|8378.1|8379|8378.1|8379.3|8378.2|8378.8|8377.7|13
1650627250000|2022-04-22 11:34:10|8378.9|8378|8379|8378.1|8379.2|8378.2|8378.9|8377.7|5
1650627260000|2022-04-22 11:34:20|8379.1|8378.2|8379|8378.1|8379.7|8378.7|8379|8377.8|18
1650627270000|2022-04-22 11:34:30|8378.8|8377.9|8379.3|8378.4|8379.6|8378.4|8378.8|8377.9|15
1650627280000|2022-04-22 11:34:40|8379.4|8378.5|8379.5|8378.6|8379.8|8378.6|8379.3|8378.1|15
1650627290000|2022-04-22 11:34:50|8379.4|8378.5|8379.4|8378.5|8379.6|8378.7|8379.4|8378.5|13
1650627300000|2022-04-22 11:35:00|8379.5|8378.6|8379.4|8378.5|8379.6|8378.7|8379.4|8378.5|12
1650627310000|2022-04-22 11:35:10|8379.5|8378.6|8379.4|8378.5|8379.5|8378.6|8379.4|8378.5|12
1650627320000|2022-04-22 11:35:20|8379.3|8378.4|8379.5|8378.6|8379.6|8378.7|8379.3|8378.4|13
1650627330000|2022-04-22 11:35:30|8379.8|8378.3|8379.4|8378.5|8379.8|8378.9|8379.3|8378.1|12
1650627340000|2022-04-22 11:35:40|8379.3|8378.4|8379.8|8378.9|8379.9|8379|8379.2|8378.3|16
1650627350000|2022-04-22 11:35:50|8379.7|8378.8|8379.9|8378.4|8380|8378.8|8379.4|8378.3|14
1650627360000|2022-04-22 11:36:00|8379.6|8378.7|8379.5|8378.6|8379.8|8378.8|8379.4|8378.2|24
1650627370000|2022-04-22 11:36:10|8379.9|8378.4|8379.2|8378.3|8379.9|8378.6|8379.2|8378|12
1650627380000|2022-04-22 11:36:20|8379.3|8378.4|8379.4|8377.9|8379.4|8378.4|8379|8377.9|9
1650627390000|2022-04-22 11:36:30|8378.9|8378|8379.3|8377.8|8379.3|8378|8378.7|8377.7|8
1650627400000|2022-04-22 11:36:40|8379|8378.1|8379.1|8378.2|8379.1|8378.2|8378.9|8378|8
1650627410000|2022-04-22 11:36:50|8379|8378.1|8379.1|8378.2|8379.1|8378.2|8378.9|8378|12
1650627420000|2022-04-22 11:37:00|8379.2|8378.3|8379.2|8378.3|8379.4|8378.3|8379.1|8377.9|11
1650627430000|2022-04-22 11:37:10|8379.1|8378.2|8379.7|8378.2|8379.7|8378.5|8379.1|8378.1|9
1650627440000|2022-04-22 11:37:20|8379.4|8378.5|8380.1|8378.6|8380.4|8379.2|8379.3|8378.4|24
1650627450000|2022-04-22 11:37:30|8380|8378.5|8379.8|8378.9|8380.1|8378.9|8379.7|8378.5|13
1650627460000|2022-04-22 11:37:40|8379.7|8378.8|8380.2|8379.3|8380.4|8379.3|8379.7|8378.8|17
1650627470000|2022-04-22 11:37:50|8380.3|8379.4|8380.6|8379.7|8380.9|8379.8|8380.3|8379.4|11
1650627480000|2022-04-22 11:38:00|8380.5|8379.6|8381.2|8380.3|8381.4|8380.3|8380.5|8379.6|16
1650627490000|2022-04-22 11:38:10|8381.3|8380.4|8381.6|8380.7|8381.6|8380.7|8381.3|8380.4|8
1650627500000|2022-04-22 11:38:20|8381.5|8380.6|8382.2|8380.7|8382.2|8381.1|8381.5|8380.6|15
1650627510000|2022-04-22 11:38:30|8382.1|8380.6|8382.3|8381.4|8382.3|8381.4|8381.9|8380.6|9
1650627520000|2022-04-22 11:38:40|8382.4|8381.5|8382.4|8381.5|8382.7|8381.8|8382.3|8381.4|14
1650627530000|2022-04-22 11:38:50|8382.5|8381.6|8382.5|8381.6|8382.5|8381.6|8382.3|8381.4|7
1650627540000|2022-04-22 11:39:00|8382.4|8381.5|8382.5|8381.6|8382.5|8381.6|8382.3|8381.4|12
1650627550000|2022-04-22 11:39:10|8382.4|8381.5|8382.4|8381.5|8382.4|8381.5|8382.4|8381.5|1
1650627560000|2022-04-22 11:39:20|8382.5|8381.6|8382.5|8381.6|8382.5|8381.6|8382.4|8381.5|5
1650627570000|2022-04-22 11:39:30|8382.6|8381.7|8382.7|8381.8|8382.9|8382|8382.5|8381.3|18
1650627580000|2022-04-22 11:39:40|8382.8|8381.9|8383.1|8382.2|8383.5|8382.5|8382.8|8381.8|19
1650627590000|2022-04-22 11:39:50|8383|8382.1|8382.9|8382|8383.1|8382.2|8382.9|8382|6
1650627600000|2022-04-22 11:40:00|8383|8382.1|8383.5|8382.6|8383.9|8382.7|8383|8382.1|16
1650627610000|2022-04-22 11:40:10|8383.6|8382.7|8383.8|8382.9|8383.8|8382.9|8383.6|8382.7|9
1650627620000|2022-04-22 11:40:20|8383.9|8383|8383.6|8382.7|8383.9|8383|8383.6|8382.7|6
1650627630000|2022-04-22 11:40:30|8383.9|8382.4|8384|8383.1|8384.1|8383.2|8383.7|8382.4|10
1650627640000|2022-04-22 11:40:40|8383.9|8383|8384|8383.1|8384|8383.1|8383.9|8383|6
1650627650000|2022-04-22 11:40:50|8384.2|8383.3|8384.2|8383.3|8384.3|8383.4|8384.2|8383.3|5
1650627660000|2022-04-22 11:41:00|8384.3|8383.4|8384|8383.1|8384.3|8383.4|8383.9|8383|11
1650627670000|2022-04-22 11:41:10|8384.1|8383.2|8384.2|8383.3|8384.3|8383.4|8384.1|8383.2|8
1650627680000|2022-04-22 11:41:20|8384.1|8383.2|8383.7|8382.8|8384.1|8383.2|8383.6|8382.7|10
1650627690000|2022-04-22 11:41:30|8383.8|8382.9|8383.8|8382.9|8383.9|8383|8383.7|8382.8|5
1650627700000|2022-04-22 11:41:40|8383.9|8383|8384.4|8383.5|8384.4|8383.5|8383.8|8382.9|12
1650627710000|2022-04-22 11:41:50|8384.3|8383.4|8384|8383.1|8384.3|8383.4|8383.9|8383|14
1650627720000|2022-04-22 11:42:00|8384.1|8383.2|8383.9|8383|8384.1|8383.2|8383.9|8383|9
1650627730000|2022-04-22 11:42:10|8383.8|8382.9|8384.1|8383.2|8384.2|8383.3|8383.6|8382.7|13
1650627740000|2022-04-22 11:42:20|8384.2|8383.3|8384.6|8383.7|8384.8|8383.8|8384.1|8383.2|22
1650627750000|2022-04-22 11:42:30|8384.4|8383.5|8384.3|8383.4|8384.4|8383.5|8384.2|8383.3|4
1650627760000|2022-04-22 11:42:40|8384.2|8383.3|8384.2|8383.3|8384.6|8383.4|8384.2|8383.1|7
1650627770000|2022-04-22 11:42:50|8384.1|8383.2|8384.1|8383.2|8385|8383.8|8384|8383.1|21
1650627780000|2022-04-22 11:43:00|8384|8383.1|8384.1|8383.2|8384.1|8383.2|8383.9|8383|14
1650627790000|2022-04-22 11:43:10|8384|8383.1|8384|8383.1|8384|8383.1|8383.8|8382.9|7
1650627800000|2022-04-22 11:43:20|8384.1|8383.2|8383.6|8382.7|8384.1|8383.2|8383.6|8382.7|7
1650627810000|2022-04-22 11:43:30|8383.5|8382.6|8383.5|8382.6|8383.6|8382.7|8383.5|8382.6|7
1650627820000|2022-04-22 11:43:40|8383.4|8382.5|8383.2|8382.3|8383.4|8382.5|8383.2|8382.3|8
1650627830000|2022-04-22 11:43:50|8383.3|8382.4|8383.4|8382.5|8383.4|8382.5|8383.3|8382.4|4
1650627840000|2022-04-22 11:44:00|8383.5|8382.6|8383.7|8382.8|8383.7|8382.8|8383.5|8382.6|9
1650627850000|2022-04-22 11:44:10|8383.6|8382.7|8383.4|8382.5|8383.7|8382.8|8383.3|8382.4|15
1650627860000|2022-04-22 11:44:20|8383.3|8382.4|8383.7|8382.8|8383.7|8382.8|8383.3|8382.4|7
1650627880000|2022-04-22 11:44:40|8383.8|8382.9|8383.9|8383|8384|8383.1|8383.8|8382.9|9
1650627890000|2022-04-22 11:44:50|8383.8|8382.9|8383.8|8382.9|8383.9|8383|8383.7|8382.8|5
1650627900000|2022-04-22 11:45:00|8383.9|8383|8383.9|8383|8383.9|8383|8383.7|8382.8|6
1650627910000|2022-04-22 11:45:10|8384|8383.1|8383.5|8382.6|8384|8383.1|8383.5|8382.6|10
1650627920000|2022-04-22 11:45:20|8383.6|8382.7|8383.5|8382.6|8383.6|8382.7|8383.5|8382.6|2
1650627930000|2022-04-22 11:45:30|8383.6|8382.7|8383.7|8382.8|8383.7|8382.8|8383.6|8382.7|6
1650627940000|2022-04-22 11:45:40|8383.8|8382.9|8385.4|8384.5|8385.8|8384.6|8383.8|8382.9|25
1650627950000|2022-04-22 11:45:50|8385.5|8384.6|8385.6|8384.1|8385.9|8384.7|8385.3|8384.1|15
1650627960000|2022-04-22 11:46:00|8385.7|8384.2|8385.4|8384.5|8385.9|8384.9|8385.3|8384.2|13
1650627970000|2022-04-22 11:46:10|8385.5|8384.6|8385.5|8384.6|8385.7|8384.8|8385.4|8384.5|15
1650627980000|2022-04-22 11:46:20|8385.6|8384.7|8385.6|8384.7|8385.7|8384.8|8385.5|8384.6|11
1650627990000|2022-04-22 11:46:30|8385.7|8384.8|8385.5|8384.6|8385.7|8384.8|8385.5|8384.6|11
1650628000000|2022-04-22 11:46:40|8385.4|8384.5|8385.5|8384.6|8385.6|8384.7|8385.4|8384.5|6
1650628010000|2022-04-22 11:46:50|8385.6|8384.7|8385.6|8384.7|8385.6|8384.7|8385.5|8384.6|7
1650628020000|2022-04-22 11:47:00|8385.5|8384.6|8385.3|8384.4|8385.6|8384.7|8385|8384.1|15
1650628030000|2022-04-22 11:47:10|8385.2|8384.3|8385.4|8384.5|8385.6|8384.7|8385.2|8384.3|24
1650628040000|2022-04-22 11:47:20|8385.5|8384.6|8385|8384.1|8385.6|8384.7|8385|8384.1|21
1650628050000|2022-04-22 11:47:30|8384.9|8384|8385|8384.1|8385.1|8384.2|8384.7|8383.8|12
1650628060000|2022-04-22 11:47:40|8385.1|8384.2|8385.8|8384.9|8385.8|8384.9|8385|8384.1|23
1650628070000|2022-04-22 11:47:50|8385.9|8385|8385.8|8384.9|8386|8385.1|8385.8|8384.9|11
1650628080000|2022-04-22 11:48:00|8385.9|8385|8385.3|8384.4|8385.9|8385|8385.1|8384.2|20
1650628090000|2022-04-22 11:48:10|8385.4|8384.5|8384.5|8383.6|8386|8385.1|8384.5|8383.6|23
1650628100000|2022-04-22 11:48:20|8384.3|8383.4|8385.3|8384.4|8385.3|8384.4|8384.3|8383.1|19
1650628110000|2022-04-22 11:48:30|8385.4|8384.5|8386.8|8385.9|8386.9|8386|8385.4|8384.2|29
1650628120000|2022-04-22 11:48:40|8386.9|8386|8386.3|8385.4|8387.3|8386.1|8386.2|8385|33
1650628130000|2022-04-22 11:48:50|8386.5|8385|8386.3|8385.4|8386.5|8385.5|8385.9|8384.8|16
1650628140000|2022-04-22 11:49:00|8386.2|8385.3|8386.2|8385.3|8386.5|8385.3|8385.8|8384.9|22
1650628150000|2022-04-22 11:49:10|8386.3|8385.4|8386.4|8385.5|8386.6|8385.5|8386.2|8385|14
1650628160000|2022-04-22 11:49:20|8386.5|8385.6|8386.8|8385.9|8387.2|8386|8386.5|8385.5|23
1650628170000|2022-04-22 11:49:30|8386.7|8385.8|8386.5|8385|8386.8|8385.9|8386|8384.9|18
1650628180000|2022-04-22 11:49:40|8386.4|8384.9|8385|8384.1|8386.5|8385.3|8384.9|8384|22
1650628190000|2022-04-22 11:49:50|8384.9|8384|8385.5|8384.6|8385.6|8384.7|8384.9|8384|13
1650628200000|2022-04-22 11:50:00|8385.9|8384.4|8385.4|8384.5|8386|8385.1|8385.4|8384.2|23
1650628210000|2022-04-22 11:50:10|8385.5|8384.6|8385.2|8384.3|8385.5|8384.6|8385.2|8384.3|14
1650628220000|2022-04-22 11:50:20|8385.4|8384.5|8385.2|8384.3|8385.4|8384.5|8385|8384.1|11
1650628230000|2022-04-22 11:50:30|8385.1|8384.2|8385.3|8384.4|8385.4|8384.5|8384.6|8383.7|30
1650628240000|2022-04-22 11:50:40|8385.2|8384.3|8385.4|8384.5|8385.7|8384.8|8385.2|8384|20
1650628250000|2022-04-22 11:50:50|8385.3|8384.4|8385.6|8384.7|8385.8|8384.9|8385.2|8384.3|17
1650628260000|2022-04-22 11:51:00|8385.5|8384.6|8385.4|8384.5|8385.7|8384.8|8385.1|8384.2|18
1650628270000|2022-04-22 11:51:10|8385.5|8384.6|8386.2|8384.7|8386.3|8385.1|8385.5|8384.6|22
1650628280000|2022-04-22 11:51:20|8385.8|8384.9|8385.9|8385|8386|8385.1|8385.7|8384.8|15
1650628290000|2022-04-22 11:51:30|8386|8385.1|8386.1|8385.2|8386.1|8385.2|8386|8385.1|2
1650628300000|2022-04-22 11:51:40|8386|8385.1|8386.2|8385.3|8386.5|8385.6|8386|8385.1|16
1650628310000|2022-04-22 11:51:50|8386.3|8385.4|8386.4|8385.5|8386.4|8385.5|8386|8385.1|24
1650628320000|2022-04-22 11:52:00|8386.6|8385.7|8386.5|8385.6|8386.9|8386|8386.5|8385.6|20
1650628330000|2022-04-22 11:52:10|8386.6|8385.7|8386.6|8385.7|8386.7|8385.8|8386.5|8385.6|8
1650628340000|2022-04-22 11:52:20|8386.7|8385.8|8386.8|8385.9|8386.9|8386|8386.6|8385.7|21
1650628350000|2022-04-22 11:52:30|8386.9|8386|8387.2|8386.3|8387.3|8386.4|8386.8|8385.9|12
1650628360000|2022-04-22 11:52:40|8387.1|8386.2|8387.4|8386.5|8387.6|8386.7|8387.1|8386.2|21
1650628370000|2022-04-22 11:52:50|8387.3|8386.4|8387.3|8386.4|8387.5|8386.6|8387.2|8386.3|16
1650628380000|2022-04-22 11:53:00|8387.2|8386.3|8386.8|8385.9|8387.3|8386.4|8386.8|8385.9|13
1650628390000|2022-04-22 11:53:10|8386.9|8386|8387.3|8386.4|8387.3|8386.4|8386.9|8386|14
1650628400000|2022-04-22 11:53:20|8387.4|8386.5|8386.7|8385.8|8387.4|8386.5|8386.6|8385.7|25
1650628410000|2022-04-22 11:53:30|8386.8|8385.9|8386.1|8385.2|8386.9|8386|8386.1|8385.2|14
1650628420000|2022-04-22 11:53:40|8386|8385.1|8385.9|8385|8386.3|8385.2|8385.9|8384.8|9
1650628430000|2022-04-22 11:53:50|8385.8|8384.9|8385.7|8384.8|8385.9|8385|8385.4|8384.5|18
1650628440000|2022-04-22 11:54:00|8385.8|8384.9|8386.9|8386|8386.9|8386|8385.8|8384.9|19
1650628450000|2022-04-22 11:54:10|8387|8386.1|8386.9|8386|8387.1|8386.2|8386.8|8385.9|14
1650628460000|2022-04-22 11:54:20|8386.8|8385.9|8387.1|8386.2|8387.1|8386.2|8386.8|8385.9|17
1650628470000|2022-04-22 11:54:30|8387.5|8386.6|8387.3|8386.4|8387.8|8386.9|8387.1|8386.2|20
1650628480000|2022-04-22 11:54:40|8387.2|8386.3|8387.6|8386.7|8387.7|8386.8|8387.2|8386.3|16
1650628490000|2022-04-22 11:54:50|8387.5|8386.6|8387.8|8386.9|8387.9|8387|8387.5|8386.6|16
1650628500000|2022-04-22 11:55:00|8387.7|8386.8|8387.9|8387|8388.1|8387.2|8387.6|8386.7|16
1650628510000|2022-04-22 11:55:10|8387.7|8386.8|8387.5|8386.6|8387.8|8386.9|8387.1|8386.2|14
1650628520000|2022-04-22 11:55:20|8387.6|8386.7|8388.2|8387.3|8388.3|8387.4|8387.5|8386.6|19
1650628530000|2022-04-22 11:55:30|8388.3|8387.4|8388.6|8387.7|8388.9|8388|8388.3|8387.4|21
1650628540000|2022-04-22 11:55:40|8388.5|8387.6|8389.1|8388.2|8389.4|8388.5|8388.5|8387.6|14
1650628550000|2022-04-22 11:55:50|8389.2|8388.3|8389.3|8388.4|8389.3|8388.4|8389|8388.1|13
1650628560000|2022-04-22 11:56:00|8389.2|8388.3|8389|8388.1|8389.3|8388.4|8389|8388.1|10
1650628570000|2022-04-22 11:56:10|8389.1|8388.2|8388.5|8387.6|8389.1|8388.2|8388|8387.1|18
1650628580000|2022-04-22 11:56:20|8388.6|8387.7|8388.8|8387.9|8389|8388.1|8388.6|8387.7|15
1650628590000|2022-04-22 11:56:30|8388.7|8387.8|8389.9|8389|8389.9|8389|8388.6|8387.7|11
1650628600000|2022-04-22 11:56:40|8389.7|8388.8|8390.1|8389.2|8390.2|8389.3|8389.7|8388.8|8
1650628610000|2022-04-22 11:56:50|8390|8389.1|8390|8389.1|8390.1|8389.2|8389.9|8389|11
1650628620000|2022-04-22 11:57:00|8389.9|8389|8390|8389.1|8390|8389.1|8389.9|8389|4
1650628630000|2022-04-22 11:57:10|8389.9|8389|8390|8389.1|8390.1|8389.2|8389.8|8388.9|10
1650628640000|2022-04-22 11:57:20|8390.1|8389.2|8390.1|8389.2|8390.3|8389.4|8390|8389.1|12
1650628650000|2022-04-22 11:57:30|8390|8389.1|8389.8|8388.9|8390|8389.1|8389.7|8388.8|17
1650628660000|2022-04-22 11:57:40|8389.5|8388.6|8389.9|8389|8390|8389.1|8389.5|8388.6|19
1650628670000|2022-04-22 11:57:50|8390|8389.1|8389.8|8388.9|8390|8389.1|8389.7|8388.8|6
1650628680000|2022-04-22 11:58:00|8389.7|8388.8|8387.9|8387|8389.7|8388.8|8387.8|8386.9|28
1650628690000|2022-04-22 11:58:10|8388.1|8386.6|8388.9|8388|8388.9|8388|8387.9|8386.6|21
1650628700000|2022-04-22 11:58:20|8389|8388.1|8388.6|8387.7|8389|8388.1|8388.6|8387.7|9
1650628710000|2022-04-22 11:58:30|8388.7|8387.8|8388.9|8388|8389.2|8388|8388.7|8387.7|7
1650628720000|2022-04-22 11:58:40|8389|8388.1|8389|8388.1|8389.6|8388.7|8388.9|8387.7|17
1650628730000|2022-04-22 11:58:50|8389.2|8388.3|8388.9|8388|8389.3|8388.4|8388.7|8387.8|15
1650628740000|2022-04-22 11:59:00|8388.7|8387.8|8389.1|8388.2|8389.5|8388.6|8388.6|8387.7|24
1650628750000|2022-04-22 11:59:10|8389|8388.1|8388.6|8387.7|8389.1|8388.2|8388.6|8387.7|12
1650628760000|2022-04-22 11:59:20|8388.5|8387.6|8387.9|8387|8388.7|8387.8|8387.9|8387|18
1650628770000|2022-04-22 11:59:30|8388|8387.1|8387.4|8386.5|8388|8387.1|8387.4|8386.5|18
1650628780000|2022-04-22 11:59:40|8387.5|8386.6|8387.9|8386.4|8387.9|8387|8387.4|8386.4|19
1650628790000|2022-04-22 11:59:50|8387.6|8386.7|8387.1|8386.2|8388.1|8386.9|8386.7|8385.5|31
1650628800000|2022-04-22 12:00:00|8387.2|8386.3|8386.7|8385.8|8387.6|8386.4|8386.7|8385.8|14
1650628810000|2022-04-22 12:00:10|8386.6|8385.7|8387|8386.1|8387.1|8386.2|8386.6|8385.4|17
1650628820000|2022-04-22 12:00:20|8387.1|8386.2|8387.1|8386.2|8387.1|8386.2|8387|8386.1|7
1650628830000|2022-04-22 12:00:30|8387|8386.1|8388.6|8387.7|8388.7|8387.8|8387|8386.1|20
1650628840000|2022-04-22 12:00:40|8388.7|8387.8|8389|8388.1|8389.1|8388.2|8388.6|8387.7|8
1650628850000|2022-04-22 12:00:50|8389.4|8388.5|8388.9|8388|8389.5|8388.6|8388.6|8387.4|20
1650628860000|2022-04-22 12:01:00|8388.8|8387.9|8388.9|8388|8389.1|8388|8388.3|8387.4|11
1650628870000|2022-04-22 12:01:10|8388.8|8387.9|8388.3|8387.4|8388.8|8387.9|8388|8387.1|25
1650628880000|2022-04-22 12:01:20|8388.4|8387.5|8389.2|8388.3|8389.3|8388.3|8388.4|8387.5|12
1650628890000|2022-04-22 12:01:30|8389.3|8388.4|8389.5|8388.6|8389.5|8388.6|8389.2|8388.3|17
1650628900000|2022-04-22 12:01:40|8389.4|8388.5|8389.8|8388.9|8389.9|8389|8389.3|8388.4|27
1650628910000|2022-04-22 12:01:50|8389.7|8388.8|8388|8387.1|8389.8|8388.9|8388|8386.8|31
1650628920000|2022-04-22 12:02:00|8387.9|8387|8388|8387.1|8388.1|8387.2|8387.9|8387|14
1650628930000|2022-04-22 12:02:10|8387.9|8387|8388.1|8387.2|8388.3|8387.4|8387.9|8387|15
1650628940000|2022-04-22 12:02:20|8388|8387.1|8388.5|8387.6|8388.6|8387.7|8388|8387.1|16
1650628950000|2022-04-22 12:02:30|8388.6|8387.7|8388.6|8387.7|8388.8|8387.9|8388.4|8387.5|17
1650628960000|2022-04-22 12:02:40|8388.7|8387.8|8388.4|8387.5|8388.7|8387.8|8388.4|8387.5|8
1650628970000|2022-04-22 12:02:50|8388.2|8387.3|8387.5|8386.6|8388.3|8387.4|8387.3|8386.4|24
1650628980000|2022-04-22 12:03:00|8387.7|8386.8|8388.3|8387.4|8388.3|8387.4|8387.7|8386.8|19
1650628990000|2022-04-22 12:03:10|8388.2|8387.3|8388.3|8387.4|8388.3|8387.4|8388|8387.1|12
1650629000000|2022-04-22 12:03:20|8388.1|8387.2|8388.9|8388|8389|8388.1|8388|8387.1|23
1650629010000|2022-04-22 12:03:30|8388.8|8387.9|8388.7|8387.8|8389|8388.1|8388.4|8387.5|23
1650629020000|2022-04-22 12:03:40|8388.8|8387.9|8389|8388.1|8389.8|8388.6|8388.7|8387.8|32
1650629030000|2022-04-22 12:03:50|8389.1|8388.2|8389|8388.1|8389.2|8388.3|8389|8388.1|12
1650629040000|2022-04-22 12:04:00|8388.9|8388|8388.3|8387.4|8389|8388.1|8388.3|8387.4|18
1650629050000|2022-04-22 12:04:10|8388.4|8387.5|8388|8387.1|8388.4|8387.5|8387.9|8387|20
1650629060000|2022-04-22 12:04:20|8388.1|8387.2|8388.4|8387.5|8388.5|8387.6|8388.1|8387.2|21
1650629070000|2022-04-22 12:04:30|8388.3|8387.4|8388.3|8387.4|8388.5|8387.6|8388.1|8387.2|23
1650629080000|2022-04-22 12:04:40|8388.2|8387.3|8387.8|8386.9|8388.2|8387.3|8387.8|8386.9|14
1650629090000|2022-04-22 12:04:50|8387.9|8387|8387.7|8386.8|8387.9|8387|8387.6|8386.7|13
1650629100000|2022-04-22 12:05:00|8387.6|8386.7|8387.7|8386.8|8387.8|8386.9|8387.6|8386.7|8
1650629110000|2022-04-22 12:05:10|8387.8|8386.9|8388.3|8387.4|8388.4|8387.5|8387.7|8386.8|11
1650629120000|2022-04-22 12:05:20|8388.5|8387.6|8389.2|8388.3|8389.3|8388.4|8388.5|8387.6|18
1650629130000|2022-04-22 12:05:30|8389.3|8388.4|8390|8389.1|8390|8389.1|8389.3|8388.4|13
1650629140000|2022-04-22 12:05:40|8390.1|8389.2|8389.9|8389|8391.1|8390.2|8389.8|8388.9|18
1650629150000|2022-04-22 12:05:50|8389.8|8388.9|8391.1|8390.2|8391.3|8390.2|8389.8|8388.9|21
1650629160000|2022-04-22 12:06:00|8391|8390.1|8391.2|8390.3|8391.2|8390.3|8391|8390.1|5
1650629170000|2022-04-22 12:06:10|8391.1|8390.2|8391.1|8390.2|8391.2|8390.3|8391.1|8390.2|7
1650629180000|2022-04-22 12:06:20|8391.2|8390.3|8391.1|8390.2|8391.3|8390.4|8391.1|8390.2|4
1650629190000|2022-04-22 12:06:30|8391.2|8390.3|8391.8|8390.9|8391.8|8390.9|8391.2|8390.3|4
1650629200000|2022-04-22 12:06:40|8391.9|8391|8391.5|8390.6|8392.4|8391.5|8391.5|8390.6|16
1650629210000|2022-04-22 12:06:50|8391.4|8390.5|8391.7|8390.8|8392.1|8390.9|8391.4|8390.5|8
1650629220000|2022-04-22 12:07:00|8391.6|8390.7|8391|8390.1|8391.7|8390.8|8390.9|8389.9|14
1650629230000|2022-04-22 12:07:10|8391.1|8390.2|8391.1|8389.6|8391.2|8390.3|8390.7|8389.6|17
1650629240000|2022-04-22 12:07:20|8390.9|8390|8391|8390.1|8391.2|8390.2|8390.5|8389.2|35
1650629250000|2022-04-22 12:07:30|8390.9|8390|8390.8|8389.9|8391.2|8390.1|8390.4|8389.5|16
1650629260000|2022-04-22 12:07:40|8390.9|8390|8390.8|8389.9|8390.9|8390|8390.7|8389.8|6
1650629270000|2022-04-22 12:07:50|8390.9|8390|8391.4|8390.5|8391.5|8390.6|8390.9|8390|25
1650629280000|2022-04-22 12:08:00|8391.5|8390.6|8391.6|8390.7|8391.6|8390.7|8391|8389.9|15
1650629290000|2022-04-22 12:08:10|8392|8390.5|8391.7|8390.8|8392|8390.8|8391.7|8390.3|7
1650629300000|2022-04-22 12:08:20|8391.9|8391|8392.1|8391.2|8392.4|8391.3|8391.9|8390.8|20
1650629310000|2022-04-22 12:08:30|8392|8391.1|8392.1|8391.2|8392.2|8391.3|8392|8391.1|10
1650629320000|2022-04-22 12:08:40|8392.3|8391.4|8392.6|8391.7|8392.6|8391.7|8392.3|8391.4|18
1650629330000|2022-04-22 12:08:50|8392.5|8391.6|8392.4|8391.5|8392.7|8391.8|8392.3|8391.4|11
1650629340000|2022-04-22 12:09:00|8392.5|8391.6|8392.5|8391.6|8392.8|8391.6|8392.2|8391.3|21
1650629350000|2022-04-22 12:09:10|8392.6|8391.7|8392.5|8391.6|8392.6|8391.7|8392.3|8391.4|16
1650629360000|2022-04-22 12:09:20|8392.6|8391.7|8392.7|8391.8|8392.9|8392|8392.4|8391.5|10
1650629370000|2022-04-22 12:09:30|8392.5|8391.6|8392.8|8391.9|8393.1|8392|8392.5|8391.5|15
1650629380000|2022-04-22 12:09:40|8392.7|8391.8|8392.5|8391.6|8393.1|8391.8|8392.3|8391.4|16
1650629390000|2022-04-22 12:09:50|8392.8|8391.9|8392.7|8391.8|8393|8392.1|8392.6|8391.7|13
1650629400000|2022-04-22 12:10:00|8392.4|8391.5|8392.2|8391.3|8392.6|8391.7|8392.1|8390.8|23
1650629410000|2022-04-22 12:10:10|8392.3|8391.4|8392|8391.1|8392.3|8391.4|8391.7|8390.7|19
1650629420000|2022-04-22 12:10:20|8392.1|8391.2|8392.3|8390.8|8392.3|8391.3|8391.8|8390.6|19
1650629430000|2022-04-22 12:10:30|8392.2|8390.7|8392.6|8391.7|8392.6|8391.7|8391.7|8390.6|26
1650629440000|2022-04-22 12:10:40|8392.7|8391.8|8393.2|8392.3|8393.9|8392.9|8392.7|8391.8|40
1650629450000|2022-04-22 12:10:50|8393.4|8391.9|8393.4|8391.9|8393.8|8392.5|8393.2|8391.9|20
1650629460000|2022-04-22 12:11:00|8393.5|8392|8393.5|8392.6|8393.8|8392.7|8393.1|8391.9|23
1650629470000|2022-04-22 12:11:10|8393.6|8392.7|8393.5|8392.6|8393.7|8392.8|8393.4|8392.5|14
1650629480000|2022-04-22 12:11:20|8393.6|8392.7|8394|8393.1|8394.4|8393.5|8393.5|8392.6|27
1650629490000|2022-04-22 12:11:30|8394.1|8393.2|8394.3|8393.4|8394.4|8393.5|8394|8393.1|15
1650629500000|2022-04-22 12:11:40|8394.2|8393.3|8394.2|8393.3|8394.4|8393.3|8394|8392.8|8
1650629510000|2022-04-22 12:11:50|8394.1|8393.2|8394.5|8393.6|8394.6|8393.7|8394.1|8393.2|9
1650629520000|2022-04-22 12:12:00|8394.6|8393.7|8394.5|8393.6|8394.9|8393.7|8394.4|8393.3|14
1650629530000|2022-04-22 12:12:10|8394.4|8393.5|8393.8|8392.9|8394.6|8393.5|8393.8|8392.7|16
1650629540000|2022-04-22 12:12:20|8393.7|8392.8|8393.8|8392.9|8393.8|8392.9|8393.7|8392.8|4
1650629550000|2022-04-22 12:12:30|8393.9|8393|8393.9|8393|8393.9|8393|8393.8|8392.9|5
1650629560000|2022-04-22 12:12:40|8394|8393.1|8393.2|8392.3|8394.2|8393.3|8393.2|8392.3|15
1650629570000|2022-04-22 12:12:50|8393.3|8392.4|8392.7|8391.8|8393.3|8392.4|8392.2|8391.3|24
1650629580000|2022-04-22 12:13:00|8392.8|8391.9|8392.1|8391.2|8392.8|8391.9|8392.1|8390.9|18
1650629590000|2022-04-22 12:13:10|8392|8391.1|8391.5|8390.6|8392.2|8391.3|8391.5|8390.6|27
1650629600000|2022-04-22 12:13:20|8391.6|8390.7|8392.1|8391.2|8392.4|8391.2|8391.4|8390.5|22
1650629610000|2022-04-22 12:13:30|8392.2|8391.3|8392.2|8391.3|8392.2|8391.3|8392.1|8391.2|5
1650629620000|2022-04-22 12:13:40|8392.1|8391.2|8392.7|8391.8|8392.8|8391.9|8392.1|8391.2|27
1650629630000|2022-04-22 12:13:50|8392.6|8391.7|8392.6|8391.7|8392.8|8391.9|8392.5|8391.6|11
1650629640000|2022-04-22 12:14:00|8392.9|8391.4|8392.6|8391.7|8392.9|8391.9|8392.5|8391.4|9
1650629650000|2022-04-22 12:14:10|8392.7|8391.8|8393|8392.1|8393|8392.1|8392.7|8391.8|6
1650629660000|2022-04-22 12:14:20|8392.7|8391.8|8393|8392.1|8393.1|8392.2|8392.7|8391.8|8
1650629670000|2022-04-22 12:14:30|8392.9|8392|8393.6|8392.7|8393.7|8392.8|8392.9|8392|14
1650629680000|2022-04-22 12:14:40|8393.7|8392.8|8393.6|8392.7|8393.7|8392.8|8393.5|8392.6|12
1650629690000|2022-04-22 12:14:50|8393.5|8392.6|8393.5|8392.6|8393.6|8392.7|8393.4|8392.5|15
1650629700000|2022-04-22 12:15:00|8393.6|8392.7|8393.3|8392.4|8393.6|8392.7|8393.1|8392.2|18
1650629710000|2022-04-22 12:15:10|8393.2|8392.3|8393.7|8392.2|8393.7|8392.8|8393.2|8392.2|25
1650629720000|2022-04-22 12:15:20|8393.6|8392.1|8393.3|8392.4|8393.6|8392.5|8393.1|8392.1|24
1650629730000|2022-04-22 12:15:30|8393.4|8392.5|8393.1|8392.2|8393.4|8392.5|8393|8392.1|13
1650629740000|2022-04-22 12:15:40|8393.2|8392.3|8393.2|8392.3|8393.4|8392.5|8393|8392.1|20
1650629750000|2022-04-22 12:15:50|8393.3|8392.4|8393|8392.1|8393.3|8392.4|8393|8392.1|11
1650629760000|2022-04-22 12:16:00|8392.9|8392|8392.8|8391.9|8393.2|8392.1|8392.6|8391.7|18
1650629770000|2022-04-22 12:16:10|8392.7|8391.8|8392.7|8391.8|8392.8|8391.9|8392.5|8391.6|19
1650629780000|2022-04-22 12:16:20|8392.6|8391.7|8393|8392.1|8393|8392.1|8392.6|8391.3|13
1650629790000|2022-04-22 12:16:30|8393.1|8392.2|8392.5|8391.6|8393.1|8392.2|8392.5|8391.6|13
1650629800000|2022-04-22 12:16:40|8392.4|8391.5|8392.7|8391.8|8393.2|8392|8392.4|8391.5|15
1650629810000|2022-04-22 12:16:50|8392.8|8391.9|8393.2|8391.7|8393.2|8392.2|8392.8|8391.7|9
1650629820000|2022-04-22 12:17:00|8393.3|8391.8|8393.2|8392.3|8393.4|8392.5|8392.9|8391.8|16
1650629830000|2022-04-22 12:17:10|8393.1|8392.2|8393.5|8392.6|8393.5|8392.6|8393.1|8392.2|17
1650629840000|2022-04-22 12:17:20|8393.6|8392.7|8394.4|8393.5|8394.4|8393.5|8393.4|8392.3|19
1650629850000|2022-04-22 12:17:30|8394.5|8393.6|8395.1|8394.2|8395.2|8394.2|8394.5|8393.6|27
1650629860000|2022-04-22 12:17:40|8395.2|8394.3|8395.3|8393.8|8395.4|8394.3|8394.8|8393.6|18
1650629870000|2022-04-22 12:17:50|8394.8|8393.9|8396.2|8395.3|8396.3|8395.4|8394.8|8393.9|24
1650629880000|2022-04-22 12:18:00|8396.1|8395.2|8397|8395.5|8397|8395.9|8395.8|8394.9|17
1650629890000|2022-04-22 12:18:10|8396.8|8395.9|8396.7|8395.8|8397|8395.9|8396.1|8395|15
1650629900000|2022-04-22 12:18:20|8396.8|8395.9|8397.1|8396.2|8397.4|8396.5|8396.7|8395.8|17
1650629910000|2022-04-22 12:18:30|8397.3|8396.4|8397.2|8396.3|8397.3|8396.4|8396.9|8395.7|19
1650629920000|2022-04-22 12:18:40|8397.1|8396.2|8397.3|8396.4|8397.6|8396.5|8396.9|8396|17
1650629930000|2022-04-22 12:18:50|8397.5|8396|8397.1|8396.2|8397.7|8396.8|8396.8|8395.8|20
1650629940000|2022-04-22 12:19:00|8397|8396.1|8397.1|8396.2|8397.4|8396.5|8397|8396.1|15
1650629950000|2022-04-22 12:19:10|8397.2|8396.3|8397.2|8396.3|8397.7|8396.7|8397.1|8396.2|19
1650629960000|2022-04-22 12:19:20|8397.3|8396.4|8396.9|8396|8397.3|8396.4|8396.9|8396|4
1650629970000|2022-04-22 12:19:30|8397.1|8396.2|8397.4|8396.5|8397.7|8396.8|8397.1|8396.2|18
1650629980000|2022-04-22 12:19:40|8397.3|8396.4|8397.2|8396.3|8397.4|8396.5|8397|8396.1|19
1650629990000|2022-04-22 12:19:50|8397|8396.1|8396.7|8395.8|8397.3|8396.4|8396.7|8395.8|26
1650630000000|2022-04-22 12:20:00|8396.6|8395.7|8394|8393.1|8396.6|8395.7|8393.8|8392.9|37
1650630010000|2022-04-22 12:20:10|8393.9|8393|8394.4|8393.5|8394.5|8393.6|8393.9|8392.7|27
1650630020000|2022-04-22 12:20:20|8394.3|8393.4|8394.7|8393.8|8394.7|8393.8|8393.9|8392.9|30
1650630030000|2022-04-22 12:20:30|8394.9|8394|8395|8394.1|8395.2|8394.1|8394.6|8393.7|20
1650630040000|2022-04-22 12:20:40|8395.1|8394.2|8395.1|8394.2|8395.6|8394.7|8394.9|8393.8|21
1650630050000|2022-04-22 12:20:50|8395.2|8394.3|8395.1|8394.2|8395.2|8394.3|8395.1|8394.2|10
1650630060000|2022-04-22 12:21:00|8395.2|8394.3|8395.3|8394.4|8395.5|8394.6|8395|8393.9|22
1650630070000|2022-04-22 12:21:10|8395.7|8394.2|8396|8395.1|8396|8395.1|8395.4|8394.2|16
1650630080000|2022-04-22 12:21:20|8395.9|8395|8396|8395.1|8396.1|8395.2|8395.6|8394.4|23
1650630090000|2022-04-22 12:21:30|8395.9|8395|8396.4|8395.5|8396.7|8395.8|8395.8|8394.6|27
1650630100000|2022-04-22 12:21:40|8396.3|8395.4|8395.2|8394.3|8396.3|8395.4|8394.8|8393.9|20
1650630110000|2022-04-22 12:21:50|8395.3|8394.4|8395.3|8394.4|8395.4|8394.5|8395.1|8394.2|8
1650630120000|2022-04-22 12:22:00|8395.7|8394.2|8395.9|8395|8396.3|8395|8395.6|8394.2|15
1650630130000|2022-04-22 12:22:10|8396.2|8394.7|8395.8|8394.9|8396.3|8395.2|8395.7|8394.7|14
1650630140000|2022-04-22 12:22:20|8395.9|8395|8395.6|8394.7|8396|8395|8395.6|8394.5|14
1650630150000|2022-04-22 12:22:30|8395.5|8394.6|8394.3|8393.4|8395.5|8394.6|8394.3|8393.4|17
1650630160000|2022-04-22 12:22:40|8394.4|8393.5|8394.1|8393.2|8394.4|8393.5|8393.9|8392.9|22
1650630170000|2022-04-22 12:22:50|8394.3|8392.8|8394.6|8393.1|8394.7|8393.5|8393.9|8392.7|22
1650630180000|2022-04-22 12:23:00|8394.2|8393.3|8394.3|8393.4|8394.6|8393.5|8393.9|8393|13
1650630190000|2022-04-22 12:23:10|8394.7|8393.2|8394|8393.1|8394.8|8393.3|8393.9|8393|12
1650630200000|2022-04-22 12:23:20|8393.9|8393|8394.2|8393.3|8394.7|8393.6|8393.9|8393|17
1650630210000|2022-04-22 12:23:30|8394.3|8393.4|8394|8393.1|8394.4|8393.4|8393.9|8392.7|17
1650630220000|2022-04-22 12:23:40|8394.1|8393.2|8393.8|8392.9|8394.2|8393.3|8393.7|8392.8|16
1650630230000|2022-04-22 12:23:50|8393.7|8392.8|8394.1|8393.2|8394.1|8393.2|8393.7|8392.8|8
1650630240000|2022-04-22 12:24:00|8394.2|8393.3|8394.4|8393.5|8394.8|8393.9|8394.2|8393.3|16
1650630250000|2022-04-22 12:24:10|8394.6|8393.7|8394.2|8393.3|8395.1|8393.9|8394.1|8393.2|20
1650630260000|2022-04-22 12:24:20|8394.1|8393.2|8394.6|8393.7|8394.6|8393.7|8393.9|8393|24
1650630270000|2022-04-22 12:24:30|8394.5|8393.6|8394.8|8393.9|8395.1|8394.2|8394.5|8393.6|22
1650630280000|2022-04-22 12:24:40|8394.9|8394|8394.5|8393.6|8395|8394.1|8394.4|8393.5|18
1650630290000|2022-04-22 12:24:50|8394.4|8393.5|8394.4|8393.5|8394.5|8393.6|8394.4|8393.5|5
1650630300000|2022-04-22 12:25:00|8394.3|8393.4|8394.3|8392.8|8394.4|8393.5|8393.9|8392.6|15
1650630310000|2022-04-22 12:25:10|8394.4|8392.9|8393.6|8392.1|8394.4|8392.9|8393.3|8392.1|16
1650630320000|2022-04-22 12:25:20|8393.7|8392.2|8394.2|8393.3|8394.2|8393.3|8393.5|8392.2|9
1650630330000|2022-04-22 12:25:30|8394.1|8393.2|8394.9|8394|8394.9|8394|8394.1|8393.2|12
1650630340000|2022-04-22 12:25:40|8395|8394.1|8395.2|8394.3|8395.5|8394.3|8394.9|8393.8|14
1650630350000|2022-04-22 12:25:50|8395.3|8394.4|8395.3|8394.4|8395.3|8394.4|8395.2|8394.3|3
1650630360000|2022-04-22 12:26:00|8395.2|8394.3|8395.1|8394.2|8395.3|8394.4|8394.8|8393.9|20
1650630370000|2022-04-22 12:26:10|8395|8394.1|8395.1|8394.2|8395.2|8394.3|8394.7|8393.8|22
1650630380000|2022-04-22 12:26:20|8395|8394.1|8395.1|8394.2|8395.2|8394.3|8394.9|8394|18
1650630390000|2022-04-22 12:26:30|8395.2|8394.3|8395.2|8394.3|8395.2|8394.3|8395.1|8394.2|7
1650630400000|2022-04-22 12:26:40|8395.1|8394.2|8394.5|8393.6|8395.2|8394.3|8394.4|8393.5|19
1650630410000|2022-04-22 12:26:50|8394.6|8393.7|8394.7|8393.8|8395|8394.1|8394.5|8393.6|20
1650630420000|2022-04-22 12:27:00|8394.8|8393.9|8394.9|8394|8395|8394.1|8394.7|8393.8|9
1650630430000|2022-04-22 12:27:10|8395|8394.1|8394.9|8394|8395.1|8394.2|8394.8|8393.9|10
1650630440000|2022-04-22 12:27:20|8394.8|8393.9|8394.5|8393.6|8394.8|8393.9|8394.5|8393.6|8
1650630450000|2022-04-22 12:27:30|8394.6|8393.7|8394.3|8393.4|8394.7|8393.8|8394.3|8393.4|23
1650630460000|2022-04-22 12:27:40|8394.2|8393.3|8394.4|8393.5|8394.4|8393.5|8394.1|8393.2|9
1650630470000|2022-04-22 12:27:50|8394.5|8393.6|8394.1|8393.2|8394.6|8393.7|8393.8|8392.9|27
1650630480000|2022-04-22 12:28:00|8394|8393.1|8393.6|8392.7|8394.1|8393.2|8393.5|8392.6|16
1650630490000|2022-04-22 12:28:10|8393.7|8392.8|8393.7|8392.8|8393.8|8392.9|8393.6|8392.7|7
1650630500000|2022-04-22 12:28:20|8393.8|8392.9|8394|8393.1|8394.2|8393.1|8393.7|8392.6|7
1650630510000|2022-04-22 12:28:30|8393.9|8393|8393.6|8392.7|8394|8393.1|8393.4|8392.5|22
1650630520000|2022-04-22 12:28:40|8393.7|8392.8|8393.8|8392.9|8393.8|8392.9|8393.7|8392.8|10
1650630530000|2022-04-22 12:28:50|8393.7|8392.8|8393.9|8393|8394|8393.1|8393.7|8392.8|11
1650630540000|2022-04-22 12:29:00|8394.1|8392.6|8394|8393.1|8394.2|8393.2|8393.7|8392.6|12
1650630550000|2022-04-22 12:29:10|8393.8|8392.9|8393.4|8392.5|8393.8|8392.9|8393.4|8392.5|8
1650630560000|2022-04-22 12:29:20|8393.5|8392.6|8393.9|8393|8394|8393.1|8393.5|8392.3|11
1650630570000|2022-04-22 12:29:30|8393.8|8392.9|8393.6|8392.7|8393.8|8392.9|8393.4|8392.5|9
1650630580000|2022-04-22 12:29:40|8393.7|8392.8|8394.2|8392.7|8394.2|8393|8393.5|8392.6|20
1650630590000|2022-04-22 12:29:50|8394.1|8392.6|8394.2|8393.3|8394.2|8393.3|8393.8|8392.6|12
1650630600000|2022-04-22 12:30:00|8394.3|8393.4|8394.1|8393.2|8394.3|8393.4|8394.1|8393.2|11
1650630610000|2022-04-22 12:30:10|8393.9|8393|8393.8|8392.9|8394|8393.1|8393.5|8392.6|25
1650630620000|2022-04-22 12:30:20|8393.7|8392.8|8394.6|8393.7|8394.7|8393.7|8393.6|8392.7|25
1650630630000|2022-04-22 12:30:30|8394.7|8393.8|8394.7|8393.8|8394.7|8393.8|8394.7|8393.8|1
1650630640000|2022-04-22 12:30:40|8394.8|8393.9|8394.7|8393.8|8394.8|8393.9|8394.7|8393.8|12
1650630650000|2022-04-22 12:30:50|8394.8|8393.9|8394.9|8394|8395.1|8394.1|8394.7|8393.6|20
1650630660000|2022-04-22 12:31:00|8395|8394.1|8396.2|8395.3|8396.2|8395.3|8395|8394.1|26
1650630670000|2022-04-22 12:31:10|8396.3|8395.4|8397|8396.1|8397.1|8396.2|8396|8395.1|20
1650630680000|2022-04-22 12:31:20|8397.1|8396.2|8397|8396.1|8397.1|8396.2|8396.7|8395.8|23
1650630690000|2022-04-22 12:31:30|8397.1|8396.2|8395.8|8394.9|8397.1|8396.2|8395.5|8394.6|26
1650630700000|2022-04-22 12:31:40|8396.5|8395.6|8396.7|8395.8|8397.1|8396|8396.5|8395.5|16
1650630710000|2022-04-22 12:31:50|8396.6|8395.7|8396.7|8395.8|8396.9|8396|8396.6|8395.7|12
1650630720000|2022-04-22 12:32:00|8396.8|8395.9|8397|8396.1|8397.1|8396.2|8396.4|8395.2|19
1650630730000|2022-04-22 12:32:10|8396.9|8396|8398.2|8397.3|8398.3|8397.4|8396.9|8395.9|24
1650630740000|2022-04-22 12:32:20|8398.3|8397.4|8399.5|8398.6|8399.5|8398.6|8398.3|8397.4|18
1650630750000|2022-04-22 12:32:30|8399.3|8398.4|8400.3|8398.8|8400.4|8399.2|8398.9|8397.7|23
1650630760000|2022-04-22 12:32:40|8400.1|8399.2|8400.6|8399.1|8400.6|8399.5|8400.1|8399.1|11
1650630770000|2022-04-22 12:32:50|8400.3|8399.4|8399.6|8398.7|8400.6|8399.7|8399.6|8398.7|20
1650630780000|2022-04-22 12:33:00|8399.7|8398.8|8399.1|8398.2|8399.7|8398.8|8398.6|8397.7|14
1650630790000|2022-04-22 12:33:10|8399.2|8398.3|8399.1|8398.2|8399.5|8398.4|8399.1|8398|7
1650630800000|2022-04-22 12:33:20|8399.2|8398.3|8399|8398.1|8399.2|8398.3|8398.9|8398|5
1650630810000|2022-04-22 12:33:30|8398.8|8397.9|8398.7|8397.8|8398.8|8397.9|8398.4|8397.5|15
1650630820000|2022-04-22 12:33:40|8398.5|8397.6|8398.5|8397.6|8398.6|8397.7|8398.3|8397.4|14
1650630830000|2022-04-22 12:33:50|8398.6|8397.7|8399.4|8398.5|8399.4|8398.5|8398.5|8397.6|11
1650630840000|2022-04-22 12:34:00|8399.3|8398.4|8399.3|8398.4|8399.5|8398.6|8399.2|8398.3|6
1650630850000|2022-04-22 12:34:10|8399.4|8398.5|8399.3|8398.4|8399.4|8398.5|8399.2|8398.3|6
1650630860000|2022-04-22 12:34:20|8399.2|8398.3|8399.2|8398.3|8399.2|8398.3|8399.2|8398.3|1
1650630870000|2022-04-22 12:34:30|8399.3|8398.4|8399.3|8398.4|8399.4|8398.5|8399.2|8398.3|8
1650630880000|2022-04-22 12:34:40|8399.2|8398.3|8398.8|8397.9|8399.2|8398.3|8398.7|8397.8|11
1650630890000|2022-04-22 12:34:50|8398.7|8397.8|8399.2|8398.3|8399.5|8398.3|8398.6|8397.7|22
1650630900000|2022-04-22 12:35:00|8399.1|8398.2|8398.7|8397.8|8399.2|8398.3|8398.6|8397.7|15
1650630910000|2022-04-22 12:35:10|8398.6|8397.7|8398.9|8398|8398.9|8398|8398.6|8397.7|18
1650630920000|2022-04-22 12:35:20|8399|8398.1|8399.3|8398.4|8399.6|8398.5|8399|8398.1|11
1650630930000|2022-04-22 12:35:30|8399.4|8398.5|8398.5|8397|8399.6|8398.5|8398.2|8397|18
1650630940000|2022-04-22 12:35:40|8398.6|8397.1|8397.9|8397|8398.6|8397.1|8397.6|8396.7|18
1650630950000|2022-04-22 12:35:50|8397.7|8396.8|8397.1|8396.2|8397.9|8396.8|8396.9|8396|23
1650630960000|2022-04-22 12:36:00|8397.2|8396.3|8397.1|8396.2|8397.5|8396.6|8396.9|8396|25
1650630970000|2022-04-22 12:36:10|8396.9|8396|8396.8|8395.9|8397.4|8396.5|8396.6|8395.7|26
1650630980000|2022-04-22 12:36:20|8396.7|8395.8|8396.9|8396|8397|8396.1|8396.3|8395.2|21
1650630990000|2022-04-22 12:36:30|8396.8|8395.9|8396.2|8395.3|8396.8|8395.9|8396.1|8395.2|14
1650631000000|2022-04-22 12:36:40|8396.1|8395.2|8396|8395.1|8396.3|8395.4|8395.9|8394.8|25
1650631010000|2022-04-22 12:36:50|8395.9|8395|8396.3|8395.4|8396.3|8395.4|8395.9|8395|9
1650631020000|2022-04-22 12:37:00|8396.4|8395.5|8395.8|8394.9|8396.5|8395.6|8395.8|8394.9|17
1650631030000|2022-04-22 12:37:10|8395.9|8395|8395.8|8394.9|8396.4|8395.5|8395.8|8394.9|18
1650631040000|2022-04-22 12:37:20|8396|8395.1|8396.7|8395.8|8396.8|8395.9|8395.8|8394.9|20
1650631050000|2022-04-22 12:37:30|8396.6|8395.7|8396.3|8395.4|8396.8|8395.9|8396.2|8395.3|23
1650631060000|2022-04-22 12:37:40|8396.2|8395.3|8396.5|8395.6|8396.8|8395.9|8396.2|8395.3|16
1650631070000|2022-04-22 12:37:50|8396.6|8395.7|8396.6|8395.7|8396.7|8395.8|8396.5|8395.6|11
1650631080000|2022-04-22 12:38:00|8396.7|8395.8|8397|8396.1|8397.2|8396.1|8396.5|8395.5|24
1650631090000|2022-04-22 12:38:10|8397.1|8396.2|8396.8|8395.9|8397.2|8396.2|8396.6|8395.7|19
1650631100000|2022-04-22 12:38:20|8396.9|8396|8396.8|8395.9|8397|8396.1|8396.6|8395.7|14
1650631110000|2022-04-22 12:38:30|8396.9|8396|8397.1|8396.2|8397.1|8396.2|8396.8|8395.9|19
1650631120000|2022-04-22 12:38:40|8397|8396.1|8397.1|8396.2|8397.1|8396.2|8397|8396.1|6
1650631130000|2022-04-22 12:38:50|8397.3|8396.4|8397.3|8396.4|8397.7|8396.8|8397.2|8396.3|13
1650631140000|2022-04-22 12:39:00|8397.2|8396.3|8397|8396.1|8397.6|8396.7|8397|8396|20
1650631150000|2022-04-22 12:39:10|8397.1|8396.2|8397.1|8396.2|8397.3|8396.2|8396.9|8395.8|7
1650631160000|2022-04-22 12:39:20|8397|8396.1|8397.3|8396.4|8397.4|8396.5|8396.8|8395.9|17
1650631170000|2022-04-22 12:39:30|8397|8396.1|8396.7|8395.8|8397.3|8396.2|8396.6|8395.7|20
1650631180000|2022-04-22 12:39:40|8396.6|8395.7|8396.3|8395.4|8396.6|8395.7|8395.6|8394.7|21
1650631190000|2022-04-22 12:39:50|8396.1|8395.2|8396.3|8395.4|8396.6|8395.7|8395.9|8395|21
1650631200000|2022-04-22 12:40:00|8396.2|8395.3|8396|8395.1|8396.2|8395.3|8395.8|8394.9|12
1650631210000|2022-04-22 12:40:10|8395.9|8395|8395.6|8394.7|8396.1|8395.2|8395.4|8394.5|18
1650631220000|2022-04-22 12:40:20|8395.8|8394.9|8396|8395.1|8396.2|8395.3|8395.8|8394.9|19
1650631230000|2022-04-22 12:40:30|8395.9|8395|8396.8|8395.9|8396.8|8395.9|8395.7|8394.8|17
1650631240000|2022-04-22 12:40:40|8396.7|8395.8|8396.7|8395.8|8396.7|8395.8|8396.5|8395.6|9
1650631250000|2022-04-22 12:40:50|8396.6|8395.7|8396.6|8395.7|8396.7|8395.8|8396.6|8395.7|5
1650631260000|2022-04-22 12:41:00|8396.5|8395.6|8396.2|8395.3|8396.7|8395.8|8396|8395.1|17
1650631270000|2022-04-22 12:41:10|8396.3|8395.4|8396.4|8395.5|8396.7|8395.8|8396.3|8395.4|11
1650631280000|2022-04-22 12:41:20|8396.3|8395.4|8397|8396.1|8397.3|8396.4|8396.3|8395.4|20
1650631290000|2022-04-22 12:41:30|8397.1|8396.2|8396.6|8395.7|8397.1|8396.2|8396.6|8395.7|11
1650631300000|2022-04-22 12:41:40|8396.7|8395.8|8395.5|8394.6|8396.7|8395.8|8395.4|8394.5|16
1650631310000|2022-04-22 12:41:50|8395.6|8394.7|8395.6|8394.7|8395.9|8395|8395.4|8394.5|15
1650631320000|2022-04-22 12:42:00|8395.7|8394.8|8395.7|8394.8|8396|8395.1|8395.6|8394.7|20
1650631330000|2022-04-22 12:42:10|8395.8|8394.9|8395.5|8394.6|8395.8|8394.9|8395.4|8394.5|16
1650631340000|2022-04-22 12:42:20|8395.6|8394.7|8395.7|8394.8|8395.7|8394.8|8395.4|8394.5|13
1650631350000|2022-04-22 12:42:30|8395.8|8394.9|8396|8395.1|8396|8395.1|8395.7|8394.8|11
1650631360000|2022-04-22 12:42:40|8396.1|8395.2|8395.8|8394.9|8396.2|8395.3|8395.7|8394.8|21
1650631370000|2022-04-22 12:42:50|8395.7|8394.8|8395.7|8394.8|8395.7|8394.8|8395.6|8394.7|5
1650631380000|2022-04-22 12:43:00|8395.8|8394.9|8395.7|8394.8|8396.1|8395.2|8395.6|8394.7|15
1650631390000|2022-04-22 12:43:10|8395.8|8394.9|8395.8|8394.9|8395.8|8394.9|8395.7|8394.8|9
1650631400000|2022-04-22 12:43:20|8395.9|8395|8395.9|8395|8396|8395.1|8395.9|8395|7
1650631410000|2022-04-22 12:43:30|8395.8|8394.9|8396|8395.1|8396|8395.1|8395.7|8394.8|9
1650631420000|2022-04-22 12:43:40|8396.1|8395.2|8396.2|8395.3|8396.5|8395.5|8396.1|8395|11
1650631430000|2022-04-22 12:43:50|8396.1|8395.2|8396.2|8395.3|8396.2|8395.3|8396.1|8395.2|6
1650631440000|2022-04-22 12:44:00|8396.1|8395.2|8396.1|8395.2|8396.2|8395.3|8396|8395.1|11
1650631450000|2022-04-22 12:44:10|8396|8395.1|8396.7|8395.8|8396.7|8395.8|8395.9|8395|18
1650631460000|2022-04-22 12:44:20|8396.8|8395.9|8396.5|8395.6|8396.8|8395.9|8396.5|8395.6|8
1650631470000|2022-04-22 12:44:30|8396.6|8395.7|8396.3|8395.4|8396.6|8395.7|8396.3|8395.4|5
1650631480000|2022-04-22 12:44:40|8396.4|8395.5|8396.3|8395.4|8396.4|8395.5|8396|8395.1|20
1650631490000|2022-04-22 12:44:50|8396.4|8395.5|8397.1|8396.2|8397.2|8396.3|8396.3|8395.4|13
1650631500000|2022-04-22 12:45:00|8397.2|8396.3|8397.2|8396.3|8397.4|8396.5|8397.1|8396.2|14
1650631510000|2022-04-22 12:45:10|8397.1|8396.2|8397.5|8396.6|8397.7|8396.8|8397.1|8396.2|12
1650631520000|2022-04-22 12:45:20|8397.4|8396.5|8397.5|8396.6|8397.5|8396.6|8397.4|8396.5|6
1650631530000|2022-04-22 12:45:30|8397.4|8396.5|8397.3|8396.4|8397.5|8396.6|8397.2|8396.3|15
1650631540000|2022-04-22 12:45:40|8397.4|8396.5|8397.5|8396.6|8397.5|8396.6|8397.3|8396.4|7
1650631550000|2022-04-22 12:45:50|8397.4|8396.5|8397.3|8396.4|8397.5|8396.6|8397.2|8396.3|15
1650631560000|2022-04-22 12:46:00|8397.4|8396.5|8397.2|8396.3|8397.4|8396.5|8397.1|8396.2|12
1650631570000|2022-04-22 12:46:10|8397.3|8396.4|8397.8|8396.9|8397.8|8396.9|8397.2|8396.3|8
1650631580000|2022-04-22 12:46:20|8397.7|8396.8|8397.7|8396.8|8398|8397.1|8397.5|8396.6|19
1650631590000|2022-04-22 12:46:30|8398|8397.1|8397.9|8397|8398|8397.1|8397.8|8396.9|14
1650631600000|2022-04-22 12:46:40|8398.1|8397.2|8398.2|8397.3|8398.3|8397.4|8397.9|8397|11
1650631610000|2022-04-22 12:46:50|8398.3|8397.4|8398.6|8397.7|8398.7|8397.8|8398.2|8397.3|7
1650631620000|2022-04-22 12:47:00|8398.5|8397.6|8398.1|8397.2|8398.6|8397.7|8398|8397.1|14
1650631630000|2022-04-22 12:47:10|8398|8397.1|8397.9|8397|8398.1|8397.2|8397.7|8396.8|21
1650631640000|2022-04-22 12:47:20|8397.8|8396.9|8398.1|8397.2|8398.5|8397.3|8397.8|8396.9|13
1650631650000|2022-04-22 12:47:30|8398|8397.1|8398|8397.1|8398.1|8397.2|8397.8|8396.9|10
1650631660000|2022-04-22 12:47:40|8397.9|8397|8397.9|8397|8397.9|8397|8397.8|8396.9|7
1650631670000|2022-04-22 12:47:50|8397.8|8396.9|8397.5|8396.6|8398.1|8397.2|8397.5|8396.6|10
1650631680000|2022-04-22 12:48:00|8397.6|8396.7|8398|8397.1|8398|8397.1|8397.5|8396.6|11
1650631690000|2022-04-22 12:48:10|8398.1|8397.2|8398.4|8397.5|8398.4|8397.5|8398|8397.1|8
1650631700000|2022-04-22 12:48:20|8398.5|8397.6|8398.6|8397.7|8398.6|8397.7|8398.5|8397.6|8
1650631710000|2022-04-22 12:48:30|8398.8|8397.9|8399.1|8398.2|8399.1|8398.2|8398.4|8397.5|15
1650631720000|2022-04-22 12:48:40|8399.2|8398.3|8399.2|8398.3|8399.2|8398.3|8398.9|8398|13
1650631730000|2022-04-22 12:48:50|8399.1|8398.2|8399.4|8398.5|8399.7|8398.8|8399.1|8398.2|17
1650631740000|2022-04-22 12:49:00|8399.5|8398.6|8399.2|8398.3|8399.5|8398.6|8398.7|8397.8|32
1650631750000|2022-04-22 12:49:10|8399.3|8398.4|8399.5|8398.6|8399.6|8398.7|8399.2|8398.3|11
1650631760000|2022-04-22 12:49:20|8399.7|8398.8|8400.7|8399.8|8401.9|8400.7|8399.7|8398.8|29
1650631770000|2022-04-22 12:49:30|8401.5|8400.6|8401.1|8400.2|8401.8|8400.6|8400.8|8399.9|25
1650631780000|2022-04-22 12:49:40|8401|8400.1|8400.6|8399.7|8401.2|8400.3|8400.6|8399.6|21
1650631790000|2022-04-22 12:49:50|8400.7|8399.8|8401.2|8399.7|8401.3|8400.1|8400.6|8399.7|14
1650631800000|2022-04-22 12:50:00|8400.8|8399.9|8400.5|8399.6|8401|8399.9|8400.3|8399.4|17
1650631810000|2022-04-22 12:50:10|8400.6|8399.7|8400.6|8399.7|8400.6|8399.7|8400.5|8399.6|3
1650631820000|2022-04-22 12:50:20|8400.5|8399.6|8401.3|8400.4|8401.3|8400.4|8400.5|8399.6|19
1650631830000|2022-04-22 12:50:30|8401.4|8400.5|8400.5|8399.6|8401.4|8400.5|8400.5|8399.6|17
1650631840000|2022-04-22 12:50:40|8400.4|8399.5|8400|8399.1|8400.5|8399.6|8400|8399.1|13
1650631850000|2022-04-22 12:50:50|8400.1|8399.2|8400.2|8399.3|8400.2|8399.3|8400|8399.1|6
1650631860000|2022-04-22 12:51:00|8400.5|8399.6|8400.8|8399.9|8400.9|8400|8400.5|8399.6|14
1650631870000|2022-04-22 12:51:10|8400.9|8400|8400|8399.1|8400.9|8400|8399.9|8399|11
1650631880000|2022-04-22 12:51:20|8399.9|8399|8401.7|8400.8|8401.8|8400.9|8399.7|8398.8|39
1650631890000|2022-04-22 12:51:30|8402|8400.5|8401.8|8400.9|8402.2|8401.1|8401.5|8400.4|28
1650631900000|2022-04-22 12:51:40|8401.9|8401|8401.5|8400.6|8402.3|8401.2|8401.5|8400.6|8
1650631910000|2022-04-22 12:51:50|8401.6|8400.7|8401.6|8400.7|8401.8|8400.9|8401.2|8400|15
1650631920000|2022-04-22 12:52:00|8401.5|8400.6|8401.6|8400.7|8401.6|8400.7|8401.5|8400.6|8
1650631930000|2022-04-22 12:52:10|8401.5|8400.6|8401.1|8400.2|8401.8|8400.6|8400.8|8399.6|19
1650631940000|2022-04-22 12:52:20|8401|8400.1|8401.3|8400.4|8402.3|8401.4|8401|8400.1|19
1650631950000|2022-04-22 12:52:30|8401.1|8400.2|8400.8|8399.9|8401.4|8400.5|8400.7|8399.8|11
1650631960000|2022-04-22 12:52:40|8400.9|8400|8401|8400.1|8401.2|8400.3|8400.8|8399.9|18
1650631970000|2022-04-22 12:52:50|8401.1|8400.2|8401|8400.1|8401.2|8400.2|8400.6|8399.7|19
1650631980000|2022-04-22 12:53:00|8401.1|8400.2|8400.9|8400|8401.1|8400.2|8400.9|8400|5
1650631990000|2022-04-22 12:53:10|8400.8|8399.9|8401|8400.1|8401.4|8400.5|8400.8|8399.9|16
1650632000000|2022-04-22 12:53:20|8400.9|8400|8400.8|8399.9|8401|8400.1|8400.8|8399.9|4
1650632010000|2022-04-22 12:53:30|8400.9|8400|8400.7|8399.8|8400.9|8400|8400.6|8399.4|10
1650632020000|2022-04-22 12:53:40|8400.6|8399.7|8400.8|8399.9|8400.8|8399.9|8400.2|8399.3|16
1650632030000|2022-04-22 12:53:50|8400.7|8399.8|8400.3|8399.4|8400.8|8399.9|8400.2|8399.3|13
1650632040000|2022-04-22 12:54:00|8400.1|8399.2|8399.4|8397.9|8400.3|8399.2|8399.1|8397.9|21
1650632050000|2022-04-22 12:54:10|8399.5|8398|8399.7|8398.2|8399.7|8398.7|8398.9|8398|14
1650632060000|2022-04-22 12:54:20|8399.8|8398.3|8399.7|8398.8|8399.8|8398.9|8399.5|8398.2|11
1650632070000|2022-04-22 12:54:30|8399.8|8398.9|8399.6|8398.7|8400.3|8399.1|8399.5|8398.6|23
1650632080000|2022-04-22 12:54:40|8399.7|8398.8|8399.4|8398.5|8399.7|8398.8|8399.2|8398|14
1650632090000|2022-04-22 12:54:50|8399.3|8398.4|8399.3|8398.4|8399.4|8398.5|8399.1|8398.2|15
1650632100000|2022-04-22 12:55:00|8399.2|8398.3|8399.4|8398.5|8399.4|8398.5|8399.2|8398.3|12
1650632110000|2022-04-22 12:55:10|8399.5|8398.6|8399.6|8398.7|8399.7|8398.8|8398.9|8398|16
1650632120000|2022-04-22 12:55:20|8399.7|8398.8|8399.7|8398.8|8400|8399.1|8399.6|8398.7|13
1650632130000|2022-04-22 12:55:30|8399.8|8398.9|8400|8399.1|8400.2|8399.3|8399.6|8398.7|26
1650632140000|2022-04-22 12:55:40|8400.1|8399.2|8399.5|8398.6|8400.2|8399.3|8399.5|8398.6|23
1650632150000|2022-04-22 12:55:50|8399.6|8398.7|8399|8398.1|8399.6|8398.7|8398.9|8398|22
1650632160000|2022-04-22 12:56:00|8399.1|8398.2|8399.2|8398.3|8399.2|8398.3|8399|8398.1|12
1650632170000|2022-04-22 12:56:10|8399.1|8398.2|8399.1|8398.2|8399.2|8398.3|8399|8398.1|13
1650632180000|2022-04-22 12:56:20|8398.9|8398|8398.9|8398|8399|8398.1|8398.8|8397.9|11
1650632190000|2022-04-22 12:56:30|8398.8|8397.9|8398.8|8397.9|8398.9|8398|8398.7|8397.8|11
1650632200000|2022-04-22 12:56:40|8398.9|8398|8399.2|8398.3|8399.2|8398.3|8398.8|8397.9|14
1650632210000|2022-04-22 12:56:50|8399.1|8398.2|8398.7|8397.8|8399.2|8398.3|8398.7|8397.8|10
1650632220000|2022-04-22 12:57:00|8398.8|8397.9|8399.1|8398.2|8399.4|8398.5|8398.6|8397.7|21
1650632230000|2022-04-22 12:57:10|8399|8398.1|8398.8|8397.9|8399|8398.1|8398.8|8397.9|7
1650632240000|2022-04-22 12:57:20|8399|8398.1|8398.5|8397.6|8399|8398.1|8398.5|8397.6|7
1650632250000|2022-04-22 12:57:30|8398.6|8397.7|8397.6|8396.7|8398.6|8397.7|8397.5|8396.6|21
1650632260000|2022-04-22 12:57:40|8397.7|8396.8|8398.5|8397.6|8399|8398.1|8397.6|8396.7|25
1650632270000|2022-04-22 12:57:50|8398.4|8397.5|8397.9|8397|8398.6|8397.7|8397.8|8396.9|21
1650632280000|2022-04-22 12:58:00|8398|8397.1|8397.4|8396.5|8398.6|8397.7|8397.3|8396.4|23
1650632290000|2022-04-22 12:58:10|8397.5|8396.6|8397.7|8396.8|8397.8|8396.9|8397|8396.1|22
1650632300000|2022-04-22 12:58:20|8397.8|8396.9|8398.5|8397.6|8398.7|8397.8|8397.4|8396.5|34
1650632310000|2022-04-22 12:58:30|8398.4|8397.5|8398.8|8397.9|8399|8398.1|8398.3|8397.4|19
1650632320000|2022-04-22 12:58:40|8398.6|8397.7|8398.7|8397.8|8398.7|8397.8|8398.1|8397.2|25
1650632330000|2022-04-22 12:58:50|8398.6|8397.7|8398.8|8397.9|8399|8398.1|8398.6|8397.7|16
1650632340000|2022-04-22 12:59:00|8398.7|8397.8|8398.6|8397.7|8398.7|8397.8|8398.5|8397.6|12
1650632350000|2022-04-22 12:59:10|8398.7|8397.8|8399.3|8398.4|8399.6|8398.7|8398.7|8397.8|24
1650632360000|2022-04-22 12:59:20|8399.5|8398.6|8400.1|8399.2|8400.4|8399.5|8399.5|8398.6|25
1650632370000|2022-04-22 12:59:30|8400.2|8399.3|8400.1|8399.2|8400.5|8399.6|8400.1|8399.2|21
1650632380000|2022-04-22 12:59:40|8400.2|8399.3|8400.7|8399.8|8400.8|8399.9|8400.1|8399.2|23
1650632390000|2022-04-22 12:59:50|8400.9|8400|8400.2|8399.3|8401.1|8400.2|8400|8398.8|35
1650632400000|2022-04-22 13:00:00|8400.1|8399.2|8400.1|8399.2|8400.4|8399.3|8399.9|8398.7|26
1650632410000|2022-04-22 13:00:10|8400.3|8399.4|8400.1|8399.2|8400.4|8399.5|8400.1|8399.2|18
1650632420000|2022-04-22 13:00:20|8400.2|8399.3|8400.3|8399.4|8400.5|8399.6|8400|8399.1|26
1650632430000|2022-04-22 13:00:30|8400.4|8399.5|8400.4|8399.5|8400.6|8399.7|8400|8399.1|33
1650632440000|2022-04-22 13:00:40|8400.2|8399.3|8400.3|8399.4|8400.3|8399.4|8400|8399.1|17
1650632450000|2022-04-22 13:00:50|8400.2|8399.3|8399.7|8398.8|8400.6|8399.5|8399.5|8398.6|26
1650632460000|2022-04-22 13:01:00|8399.8|8398.9|8400.2|8399.3|8400.9|8400|8399.8|8398.9|34
1650632470000|2022-04-22 13:01:10|8400.1|8399.2|8399.1|8398.2|8400.4|8399.3|8399.1|8398.2|18
1650632480000|2022-04-22 13:01:20|8399.7|8398.8|8400.5|8399.6|8400.6|8399.7|8399.7|8398.8|20
1650632490000|2022-04-22 13:01:30|8400.6|8399.7|8400.9|8400|8401|8400.1|8400.4|8399.5|15
1650632500000|2022-04-22 13:01:40|8401|8400.1|8400.8|8399.9|8401.3|8400.4|8400.5|8399.4|33
1650632510000|2022-04-22 13:01:50|8400.7|8399.8|8400.8|8399.9|8401.1|8400.2|8400.3|8399.4|26
1650632520000|2022-04-22 13:02:00|8400.7|8399.8|8401|8400.1|8401.5|8400.5|8400.5|8399.6|26
1650632530000|2022-04-22 13:02:10|8401.1|8400.2|8401.4|8400.5|8401.7|8400.7|8401|8400.1|28
1650632540000|2022-04-22 13:02:20|8401.9|8401|8401.6|8400.7|8402|8401.1|8401.5|8400.6|15
1650632550000|2022-04-22 13:02:30|8401.5|8400.6|8400.9|8400|8401.5|8400.6|8400.8|8399.9|8
1650632560000|2022-04-22 13:02:40|8400.8|8399.9|8401|8400.1|8401.1|8400.2|8400.8|8399.9|13
1650632570000|2022-04-22 13:02:50|8400.6|8399.7|8400.6|8399.7|8400.7|8399.8|8400.2|8399.3|11
1650632580000|2022-04-22 13:03:00|8400.5|8399.6|8401.2|8399.7|8401.3|8400.1|8400.5|8399.6|23
1650632590000|2022-04-22 13:03:10|8401.3|8399.8|8401.6|8400.1|8401.8|8400.5|8401|8399.7|33
1650632600000|2022-04-22 13:03:20|8401.5|8400|8401.6|8400.1|8401.6|8400.4|8401|8399.7|18
1650632610000|2022-04-22 13:03:30|8401.5|8400.6|8402.2|8400.7|8402.2|8400.9|8401.5|8400.2|23
1650632620000|2022-04-22 13:03:40|8402.3|8400.8|8402.6|8401.1|8402.7|8401.6|8402.3|8400.8|22
1650632630000|2022-04-22 13:03:50|8402.5|8401|8401.9|8400.4|8402.6|8401.2|8401.9|8400.4|11
1650632640000|2022-04-22 13:04:00|8401.8|8400.3|8401.7|8400.2|8401.9|8400.5|8401.3|8399.9|14
1650632650000|2022-04-22 13:04:10|8401.6|8400.1|8401.6|8400.1|8401.7|8400.2|8401.3|8399.8|18
1650632660000|2022-04-22 13:04:20|8401.7|8400.2|8402.6|8401.1|8402.7|8401.4|8401.7|8400.2|24
1650632670000|2022-04-22 13:04:30|8402.7|8401.2|8402.7|8401.2|8402.8|8401.4|8402.2|8401|22
1650632680000|2022-04-22 13:04:40|8402.6|8401.1|8402.6|8401.1|8402.7|8401.2|8402.5|8401|15
1650632690000|2022-04-22 13:04:50|8402.3|8400.8|8402.5|8401|8402.6|8401.1|8402.3|8400.8|9
1650632700000|2022-04-22 13:05:00|8402.6|8401.1|8403.2|8401.7|8403.3|8401.9|8402.3|8401.1|22
1650632710000|2022-04-22 13:05:10|8403.1|8401.6|8404.2|8402.7|8404.3|8403|8403|8401.6|21
1650632720000|2022-04-22 13:05:20|8404.3|8402.8|8404.3|8402.8|8404.4|8402.9|8404.3|8402.8|9
1650632730000|2022-04-22 13:05:30|8403.7|8402.5|8404.6|8403.1|8404.6|8403.4|8403.1|8402.1|24
1650632740000|2022-04-22 13:05:40|8404.7|8403.2|8405.5|8404|8405.5|8404.2|8404.3|8403.2|36
1650632750000|2022-04-22 13:05:50|8405.1|8404.2|8406|8404.5|8406|8404.9|8405.1|8403.9|33
1650632760000|2022-04-22 13:06:00|8405.7|8404.8|8405.5|8404.6|8405.9|8405|8405.3|8404.4|27
1650632770000|2022-04-22 13:06:10|8405.7|8404.2|8405.4|8404.5|8405.8|8404.8|8405.4|8404.2|22
1650632780000|2022-04-22 13:06:20|8405.5|8404.6|8405.4|8404.5|8405.9|8404.7|8405|8403.8|25
1650632790000|2022-04-22 13:06:30|8405.3|8404.4|8405.6|8404.1|8405.9|8404.7|8405|8403.7|23
1650632800000|2022-04-22 13:06:40|8405.4|8404.5|8405.6|8404.7|8405.7|8404.7|8405.1|8404|31
1650632810000|2022-04-22 13:06:50|8405.7|8404.8|8405.9|8405|8406|8405.1|8405.5|8404.2|33
1650632820000|2022-04-22 13:07:00|8406|8405.1|8407.3|8405.8|8407.4|8406.2|8406|8405.1|32
1650632830000|2022-04-22 13:07:10|8407.2|8405.7|8408.7|8407.8|8409.4|8407.9|8407|8405.7|45
1650632840000|2022-04-22 13:07:20|8408.6|8407.7|8410.3|8408.8|8410.4|8409.2|8408.6|8407.7|54
1650632850000|2022-04-22 13:07:30|8410.4|8408.9|8409.6|8408.7|8411|8409.5|8409.1|8407.9|44
1650632860000|2022-04-22 13:07:40|8409.5|8408.6|8408.9|8408|8410|8408.8|8408.9|8408|34
1650632870000|2022-04-22 13:07:50|8408.8|8407.9|8408.9|8407.4|8409.2|8408|8408|8407.1|45
1650632880000|2022-04-22 13:08:00|8408.8|8407.3|8409.2|8408.3|8409.4|8408.5|8408.3|8407.3|45
1650632890000|2022-04-22 13:08:10|8409.5|8408|8410.6|8409.7|8410.9|8409.9|8409.4|8407.9|52
1650632900000|2022-04-22 13:08:20|8410.9|8409.4|8409.7|8408.2|8411|8409.9|8409.3|8408.1|46
1650632910000|2022-04-22 13:08:30|8409.4|8408.5|8410|8409.1|8410.2|8409.3|8409.4|8408.4|30
1650632920000|2022-04-22 13:08:40|8409.9|8409|8408.6|8407.7|8410|8409.1|8408.5|8407.6|30
1650632930000|2022-04-22 13:08:50|8408.7|8407.8|8408.8|8407.9|8409.1|8408.2|8408.6|8407.7|26
1650632940000|2022-04-22 13:09:00|8408.9|8408|8409.4|8408.5|8409.5|8408.6|8408.8|8407.9|32
1650632950000|2022-04-22 13:09:10|8409.2|8408.3|8409.7|8408.2|8409.7|8408.8|8409.1|8408.2|31
1650632960000|2022-04-22 13:09:20|8409.6|8408.7|8409.1|8408.2|8409.8|8408.9|8409.1|8408.2|20
1650632970000|2022-04-22 13:09:30|8409|8408.1|8409.1|8408.2|8409.4|8408.5|8409|8408.1|31
1650632980000|2022-04-22 13:09:40|8409.2|8408.3|8409.3|8408.4|8409.5|8408.4|8408.9|8407.8|24
1650632990000|2022-04-22 13:09:50|8409.4|8408.5|8409.3|8408.4|8409.4|8408.5|8408.9|8408|22
1650633000000|2022-04-22 13:10:00|8409.1|8408.2|8409|8408.1|8409.3|8408.4|8408.8|8407.9|26
1650633010000|2022-04-22 13:10:10|8408.9|8408|8408.9|8408|8409.1|8408.2|8408.9|8408|15
1650633020000|2022-04-22 13:10:20|8408.8|8407.9|8408.4|8407.5|8408.8|8407.9|8408.3|8407.2|21
1650633030000|2022-04-22 13:10:30|8408.5|8407.6|8408.2|8407.3|8408.5|8407.6|8407.9|8407|16
1650633040000|2022-04-22 13:10:40|8408.1|8407.2|8407.6|8406.7|8408.1|8407.2|8406.9|8406|36
1650633050000|2022-04-22 13:10:50|8407.4|8406.5|8407.7|8406.8|8407.7|8406.8|8407.1|8406.2|16
1650633060000|2022-04-22 13:11:00|8407.6|8406.7|8407.5|8406.6|8407.9|8407|8407.4|8406.5|13
1650633070000|2022-04-22 13:11:10|8407.6|8406.7|8406.2|8405.3|8407.6|8406.7|8406.1|8405.2|32
1650633080000|2022-04-22 13:11:20|8406.3|8405.4|8406.2|8405.3|8406.5|8405.6|8406|8405.1|20
1650633090000|2022-04-22 13:11:30|8406.3|8405.4|8406.5|8405.6|8406.9|8405.8|8406.3|8405.4|21
1650633100000|2022-04-22 13:11:40|8406.6|8405.7|8406.4|8405.5|8407|8406|8406.3|8405.3|28
1650633110000|2022-04-22 13:11:50|8406.3|8405.4|8406.4|8405.5|8406.7|8405.6|8406.2|8405|19
1650633120000|2022-04-22 13:12:00|8406.5|8405.6|8406.6|8405.7|8406.9|8406|8406.4|8405.5|25
1650633130000|2022-04-22 13:12:10|8406.7|8405.8|8406.6|8405.7|8407|8406.1|8406.6|8405.7|30
1650633140000|2022-04-22 13:12:20|8406.7|8405.8|8407.7|8406.8|8408|8407.1|8406.6|8405.7|21
1650633150000|2022-04-22 13:12:30|8407.8|8406.9|8407.6|8406.7|8407.9|8407|8407.4|8406.5|31
1650633160000|2022-04-22 13:12:40|8407.7|8406.8|8407.7|8406.8|8408.1|8407.2|8407.5|8406.4|25
1650633170000|2022-04-22 13:12:50|8407.6|8406.7|8407.6|8406.7|8408|8407.1|8407.5|8406.6|28
1650633180000|2022-04-22 13:13:00|8407.7|8406.8|8407.9|8407|8408.1|8407.2|8407.5|8406.6|19
1650633190000|2022-04-22 13:13:10|8408|8407.1|8408|8407.1|8408.2|8407.3|8407.7|8406.8|18
1650633200000|2022-04-22 13:13:20|8407.9|8407|8408.1|8407.2|8408.1|8407.2|8407.9|8407|9
1650633210000|2022-04-22 13:13:30|8408|8407.1|8408.4|8407.5|8408.4|8407.5|8408|8407.1|17
1650633220000|2022-04-22 13:13:40|8408.3|8407.4|8408.3|8407.4|8408.4|8407.5|8408|8407.1|12
1650633230000|2022-04-22 13:13:50|8408.4|8407.5|8409.2|8408.3|8409.3|8408.4|8408.4|8407.5|19
1650633240000|2022-04-22 13:14:00|8409.3|8408.4|8408.3|8407.4|8409.3|8408.4|8408.3|8407.4|27
1650633250000|2022-04-22 13:14:10|8408.4|8407.5|8409|8408.1|8409|8408.1|8408.1|8407.2|23
1650633260000|2022-04-22 13:14:20|8408.9|8408|8409.3|8408.4|8409.3|8408.4|8408.8|8407.9|17
1650633270000|2022-04-22 13:14:30|8409.1|8408.2|8408.4|8407.5|8409.1|8408.2|8408.4|8407.5|18
1650633280000|2022-04-22 13:14:40|8408.5|8407.6|8408.2|8407.3|8408.5|8407.6|8407.6|8406.7|33
1650633290000|2022-04-22 13:14:50|8408.3|8407.4|8408.5|8407.6|8409|8408.1|8408|8407.1|40
1650633300000|2022-04-22 13:15:00|8408.4|8407.5|8407.5|8406|8408.7|8407.5|8407.2|8406|43
1650633310000|2022-04-22 13:15:10|8407.4|8405.9|8407.3|8405.8|8407.4|8406.3|8406.9|8405.7|16
1650633320000|2022-04-22 13:15:20|8407.2|8405.7|8407.2|8405.7|8407.3|8405.8|8407|8405.5|18
1650633330000|2022-04-22 13:15:30|8407.3|8405.8|8407.3|8406.4|8407.4|8406.4|8406.6|8405.5|28
1650633340000|2022-04-22 13:15:40|8407.4|8406.5|8407.5|8406.6|8407.5|8406.6|8407|8406|21
1650633350000|2022-04-22 13:15:50|8407.4|8406.5|8407.7|8406.8|8408.2|8407.3|8407.4|8406.5|24
1650633360000|2022-04-22 13:16:00|8407.8|8406.9|8408.2|8406.7|8408.2|8407.2|8407.6|8406.7|23
1650633370000|2022-04-22 13:16:10|8407.9|8407|8407.2|8406.3|8408|8407.1|8407.1|8406.2|26
1650633380000|2022-04-22 13:16:20|8407.5|8406.6|8407.7|8406.8|8408.1|8407.2|8407.1|8406.2|36
1650633390000|2022-04-22 13:16:30|8407.8|8406.9|8408.1|8407.2|8408.2|8407.3|8407.7|8406.8|12
1650633400000|2022-04-22 13:16:40|8408|8407.1|8407.2|8406.3|8408.1|8407.2|8407.2|8406.1|22
1650633410000|2022-04-22 13:16:50|8407.3|8406.4|8407.9|8407|8408|8407.1|8407.2|8406.3|22
1650633420000|2022-04-22 13:17:00|8408|8407.1|8408|8406.5|8408.2|8407.3|8407.7|8406.5|32
1650633430000|2022-04-22 13:17:10|8408.1|8406.6|8406.9|8406|8408.1|8406.9|8406.8|8405.9|16
1650633440000|2022-04-22 13:17:20|8407|8406.1|8407|8406.1|8407.3|8406.1|8406.8|8405.6|17
1650633450000|2022-04-22 13:17:30|8406.9|8406|8407|8406.1|8407.1|8406.2|8406.7|8405.6|16
1650633460000|2022-04-22 13:17:40|8406.9|8406|8407.2|8406.3|8407.2|8406.3|8406.4|8405.5|19
1650633470000|2022-04-22 13:17:50|8407.1|8406.2|8407.2|8406.3|8407.3|8406.4|8407|8406.1|13
1650633480000|2022-04-22 13:18:00|8407.1|8406.2|8406.9|8406|8407.2|8406.3|8406.9|8406|9
1650633490000|2022-04-22 13:18:10|8407|8406.1|8407.4|8406.5|8407.5|8406.6|8407|8406.1|20
1650633500000|2022-04-22 13:18:20|8407.5|8406.6|8407.5|8406.6|8407.9|8407|8407.4|8406.5|21
1650633510000|2022-04-22 13:18:30|8407.6|8406.7|8407.4|8406.5|8407.6|8406.7|8407.4|8406.5|8
1650633520000|2022-04-22 13:18:40|8407.5|8406.6|8407.8|8406.9|8407.8|8406.9|8407.5|8406.6|12
1650633530000|2022-04-22 13:18:50|8407.7|8406.8|8407.4|8406.5|8407.7|8406.8|8407.4|8406.5|6
1650633540000|2022-04-22 13:19:00|8407.5|8406.6|8407.7|8406.8|8407.9|8407|8407.4|8406.5|22
1650633550000|2022-04-22 13:19:10|8407.8|8406.9|8407.5|8406.6|8407.8|8406.9|8407.5|8406.6|16
1650633560000|2022-04-22 13:19:20|8407.6|8406.7|8407.7|8406.8|8407.9|8407|8407.5|8406.6|14
1650633570000|2022-04-22 13:19:30|8408.1|8406.6|8408.7|8407.8|8408.8|8407.8|8407.8|8406.6|20
1650633580000|2022-04-22 13:19:40|8408.8|8407.9|8408.8|8407.9|8409.4|8408.4|8408.7|8407.6|22
1650633590000|2022-04-22 13:19:50|8408.9|8408|8409.1|8408.2|8409.2|8408.3|8408.7|8407.8|16
1650633600000|2022-04-22 13:20:00|8409|8408.1|8408.7|8407.8|8409.1|8408.2|8408.5|8407.6|28
1650633610000|2022-04-22 13:20:10|8408.6|8407.7|8408.7|8407.8|8408.7|8407.8|8408.6|8407.7|4
1650633620000|2022-04-22 13:20:20|8408.6|8407.7|8408.4|8407.5|8408.9|8408|8408.3|8407.4|12
1650633630000|2022-04-22 13:20:30|8408.3|8407.4|8407.8|8406.9|8408.7|8407.5|8407.6|8406.7|30
1650633640000|2022-04-22 13:20:40|8407.9|8407|8407.6|8406.7|8407.9|8407|8407.6|8406.7|10
1650633650000|2022-04-22 13:20:50|8407.5|8406.6|8407.5|8406.6|8408.2|8407|8407.3|8406.4|18
1650633660000|2022-04-22 13:21:00|8407.6|8406.7|8407.9|8406.4|8408|8406.8|8407.1|8405.9|22
1650633670000|2022-04-22 13:21:10|8408|8406.5|8407.4|8406.5|8408|8406.7|8407.3|8406.1|16
1650633680000|2022-04-22 13:21:20|8407.2|8406.3|8407.7|8406.2|8407.8|8406.7|8407.1|8406|22
1650633690000|2022-04-22 13:21:30|8407.4|8406.5|8407|8406.1|8407.4|8406.5|8406.9|8406|17
1650633700000|2022-04-22 13:21:40|8407.1|8406.2|8406.8|8405.9|8407.1|8406.2|8406.8|8405.9|8
1650633710000|2022-04-22 13:21:50|8406.9|8406|8406.9|8406|8407.1|8406.1|8406.4|8405.5|24
1650633720000|2022-04-22 13:22:00|8407|8406.1|8406.9|8406|8407.5|8406.3|8406.8|8405.7|29
1650633730000|2022-04-22 13:22:10|8406.8|8405.9|8406.7|8405.8|8406.9|8406|8406.6|8405.7|14
1650633740000|2022-04-22 13:22:20|8406.8|8405.9|8407.5|8406.6|8407.7|8406.8|8406.7|8405.8|22
1650633750000|2022-04-22 13:22:30|8407.6|8406.7|8407|8406.1|8407.7|8406.8|8407|8406.1|18
1650633760000|2022-04-22 13:22:40|8407.1|8406.2|8407.3|8406.4|8407.7|8406.8|8407|8406.1|20
1650633770000|2022-04-22 13:22:50|8407.4|8406.5|8407.6|8406.7|8407.6|8406.7|8407.3|8406.4|7
1650633780000|2022-04-22 13:23:00|8407.7|8406.8|8408.2|8407.3|8408.3|8407.4|8407.7|8406.8|14
1650633790000|2022-04-22 13:23:10|8408.4|8407.5|8408|8407.1|8408.4|8407.5|8408|8407.1|26
1650633800000|2022-04-22 13:23:20|8408.1|8407.2|8408.5|8407.6|8408.8|8407.9|8408|8407.1|29
1650633810000|2022-04-22 13:23:30|8408.6|8407.7|8408.9|8408|8409|8408.1|8408.5|8407.6|13
1650633820000|2022-04-22 13:23:40|8409|8408.1|8409.6|8408.7|8409.8|8408.9|8409|8408.1|19
1650633830000|2022-04-22 13:23:50|8409.7|8408.8|8409.4|8408.5|8409.7|8408.8|8409.3|8408.4|17
1650633840000|2022-04-22 13:24:00|8409.6|8408.7|8410|8409.1|8410.1|8409.2|8409.5|8408.6|19
1650633850000|2022-04-22 13:24:10|8410.1|8409.2|8409.8|8408.9|8410.2|8409.2|8409.7|8408.6|22
1650633860000|2022-04-22 13:24:20|8409.9|8409|8410.1|8409.2|8410.5|8409.4|8409.8|8408.9|11
1650633870000|2022-04-22 13:24:30|8410.2|8409.3|8410.3|8409.4|8410.4|8409.5|8410|8409.1|17
1650633880000|2022-04-22 13:24:40|8410.4|8409.5|8410|8409.1|8410.4|8409.5|8409.9|8409|15
1650633890000|2022-04-22 13:24:50|8410.1|8409.2|8410.3|8409.4|8410.3|8409.4|8410|8409.1|14
1650633900000|2022-04-22 13:25:00|8410|8409.1|8410|8409.1|8410.1|8409.2|8409.8|8408.9|12
1650633910000|2022-04-22 13:25:10|8409.9|8409|8410.2|8409.3|8410.3|8409.4|8409.7|8408.8|16
1650633920000|2022-04-22 13:25:20|8410.3|8409.4|8410|8409.1|8410.4|8409.5|8409.9|8409|13
1650633930000|2022-04-22 13:25:30|8410.1|8409.2|8409.5|8408.6|8410.1|8409.2|8409.5|8408.6|6
1650633940000|2022-04-22 13:25:40|8409.6|8408.7|8409.6|8408.7|8409.9|8409|8409.5|8408.6|15
1650633950000|2022-04-22 13:25:50|8409.7|8408.8|8409.3|8408.4|8409.7|8408.8|8409.1|8408.2|11
1650633960000|2022-04-22 13:26:00|8409.2|8408.3|8408.7|8407.8|8409.3|8408.4|8408.6|8407.7|20
1650633970000|2022-04-22 13:26:10|8408.6|8407.7|8409.3|8408.4|8409.7|8408.8|8408.6|8407.7|22
1650633980000|2022-04-22 13:26:20|8409.4|8408.5|8409.8|8408.9|8410|8408.9|8409.3|8408.4|19
1650633990000|2022-04-22 13:26:30|8409.9|8409|8410.2|8409.3|8410.5|8409.4|8409.9|8408.9|15
1650634000000|2022-04-22 13:26:40|8410.3|8409.4|8409.5|8408.6|8410.4|8409.5|8409.5|8408.6|17
1650634010000|2022-04-22 13:26:50|8409.7|8408.8|8409.5|8408.6|8409.7|8408.8|8409.2|8408.3|11
1650634020000|2022-04-22 13:27:00|8409.6|8408.7|8408.7|8407.8|8409.7|8408.8|8408.6|8407.7|24
1650634030000|2022-04-22 13:27:10|8408.8|8407.9|8408.6|8407.7|8409|8408.1|8408.5|8407.6|22
1650634040000|2022-04-22 13:27:20|8408.7|8407.8|8408.9|8408|8408.9|8408|8408.4|8407.5|29
1650634050000|2022-04-22 13:27:30|8408.8|8407.9|8408.2|8407.3|8409|8408.1|8408.2|8407.3|18
1650634060000|2022-04-22 13:27:40|8408.4|8407.5|8408|8407.1|8408.5|8407.6|8407.9|8407|23
1650634070000|2022-04-22 13:27:50|8407.9|8407|8407.9|8407|8408.2|8407.3|8407.3|8406.4|24
1650634080000|2022-04-22 13:28:00|8408|8407.1|8408.1|8407.2|8408.3|8407.4|8407.9|8407|18
1650634090000|2022-04-22 13:28:10|8408.2|8407.3|8407.8|8406.9|8408.3|8407.4|8407.7|8406.8|24
1650634100000|2022-04-22 13:28:20|8407.9|8407|8408.4|8407.5|8408.5|8407.6|8407.8|8406.9|19
1650634110000|2022-04-22 13:28:30|8408.2|8407.3|8408.4|8407.5|8408.5|8407.6|8408.2|8407.3|11
1650634120000|2022-04-22 13:28:40|8408.3|8407.4|8408.5|8407.6|8408.7|8407.8|8408.3|8407.4|18
1650634130000|2022-04-22 13:28:50|8408.3|8407.4|8408.6|8407.7|8408.7|8407.8|8408.3|8407.4|23
1650634140000|2022-04-22 13:29:00|8408.7|8407.8|8408.9|8407.4|8408.9|8407.9|8408.4|8407.2|25
1650634150000|2022-04-22 13:29:10|8409|8407.5|8408.5|8407.6|8409|8407.8|8408.4|8407.5|14
1650634160000|2022-04-22 13:29:20|8408.6|8407.7|8407.7|8406.8|8408.6|8407.7|8407.6|8406.7|15
1650634170000|2022-04-22 13:29:30|8407.9|8407|8407.9|8407|8408.1|8407.2|8407.9|8407|12
1650634180000|2022-04-22 13:29:40|8407.8|8406.9|8407.9|8407|8408.2|8407.3|8407.7|8406.8|32
1650634190000|2022-04-22 13:29:50|8408|8407.1|8408|8407.1|8408.3|8407.4|8407.9|8407|14
1650634200000|2022-04-22 13:30:00|8408.1|8407.2|8408.2|8407.3|8408.9|8408|8408|8407.1|16
1650634210000|2022-04-22 13:30:10|8408.4|8407.5|8408.6|8407.7|8408.7|8407.8|8408.2|8407.3|19
1650634220000|2022-04-22 13:30:20|8408.7|8407.8|8407.9|8407|8408.7|8407.8|8407.9|8407|20
1650634230000|2022-04-22 13:30:30|8407.8|8406.9|8408.1|8407.2|8408.2|8407.3|8407.8|8406.9|19
1650634240000|2022-04-22 13:30:40|8408|8407.1|8408.5|8407.6|8408.5|8407.6|8407.9|8407|18
1650634250000|2022-04-22 13:30:50|8408.4|8407.5|8408.9|8408|8408.9|8408|8408.4|8407.5|17
1650634260000|2022-04-22 13:31:00|8408.8|8407.9|8409.4|8408.5|8409.5|8408.6|8408.8|8407.9|21
1650634270000|2022-04-22 13:31:10|8409.3|8408.4|8408.7|8407.8|8409.3|8408.4|8408.5|8407.6|21
1650634280000|2022-04-22 13:31:20|8408.8|8407.9|8410|8409.1|8410|8409.1|8408.7|8407.8|18
1650634290000|2022-04-22 13:31:30|8409.8|8408.9|8409.6|8408.7|8410|8409.1|8409|8408.1|21
1650634300000|2022-04-22 13:31:40|8409.5|8408.6|8409.3|8408.4|8409.6|8408.7|8409.1|8408.2|15
1650634310000|2022-04-22 13:31:50|8409.4|8408.5|8409.4|8408.5|8409.5|8408.6|8409.2|8408.3|11
1650634320000|2022-04-22 13:32:00|8409.3|8408.4|8409.4|8408.5|8409.5|8408.6|8409.2|8408.3|6
1650634330000|2022-04-22 13:32:10|8409.3|8408.4|8409.5|8408.6|8410|8409.1|8409.3|8408.4|17
1650634340000|2022-04-22 13:32:20|8409.4|8408.5|8409.2|8408.3|8409.9|8408.8|8409.2|8408.3|21
1650634350000|2022-04-22 13:32:30|8409.3|8408.4|8409.2|8408.3|8409.5|8408.6|8408.9|8408|17
1650634360000|2022-04-22 13:32:40|8409.3|8408.4|8408.9|8408|8409.3|8408.4|8408.8|8407.9|21
1650634370000|2022-04-22 13:32:50|8408.8|8407.9|8408.3|8407.4|8408.8|8407.9|8408.1|8407.2|10
1650634380000|2022-04-22 13:33:00|8408.1|8407.2|8408.4|8407.5|8408.4|8407.5|8408|8407.1|14
1650634390000|2022-04-22 13:33:10|8408.2|8407.3|8408.2|8407.3|8408.7|8407.8|8408|8407.1|15
1650634400000|2022-04-22 13:33:20|8408.1|8407.2|8408.9|8408|8409.1|8408.2|8407.9|8407|16
1650634410000|2022-04-22 13:33:30|8409|8408.1|8408.9|8408|8409.4|8408.5|8408.8|8407.9|19
1650634420000|2022-04-22 13:33:40|8409|8408.1|8409.2|8408.3|8409.4|8408.5|8408.9|8408|18
1650634430000|2022-04-22 13:33:50|8409.3|8408.4|8409.6|8408.7|8409.7|8408.8|8409.2|8408.3|11
1650634440000|2022-04-22 13:34:00|8409.4|8408.5|8409.4|8408.5|8409.5|8408.6|8409.1|8408.2|18
1650634450000|2022-04-22 13:34:10|8409.5|8408.6|8409.3|8408.4|8409.7|8408.8|8409.2|8408.3|16
1650634460000|2022-04-22 13:34:20|8409.5|8408.6|8410.3|8409.4|8410.3|8409.4|8409.4|8408.5|20
1650634470000|2022-04-22 13:34:30|8410.1|8409.2|8409.9|8409|8410.3|8409.4|8409.7|8408.8|24
1650634480000|2022-04-22 13:34:40|8409.8|8408.9|8409.7|8408.8|8409.9|8409|8409.6|8408.7|16
1650634490000|2022-04-22 13:34:50|8409.8|8408.9|8410.1|8409.2|8410.2|8409.3|8409.8|8408.9|12
1650634500000|2022-04-22 13:35:00|8409.9|8409|8408.8|8407.9|8409.9|8409|8408.8|8407.9|17
1650634510000|2022-04-22 13:35:10|8409|8408.1|8409.1|8408.2|8409.5|8408.6|8409|8408.1|15
1650634520000|2022-04-22 13:35:20|8409.3|8408.4|8410.1|8409.2|8410.3|8409.4|8409.2|8408.3|15
1650634530000|2022-04-22 13:35:30|8410.2|8409.3|8410|8409.1|8410.2|8409.3|8409.6|8408.7|14
1650634540000|2022-04-22 13:35:40|8409.9|8409|8409.1|8408.2|8410|8409.1|8409.1|8408.2|11
1650634550000|2022-04-22 13:35:50|8409.2|8408.3|8409.2|8408.3|8409.5|8408.6|8409.2|8408.3|11
1650634560000|2022-04-22 13:36:00|8409.3|8408.4|8408.7|8407.8|8409.4|8408.5|8408.7|8407.7|7
1650634620000|2022-04-22 13:37:00|8407.5|8406.6|8407.8|8406.9|8407.8|8406.9|8407.3|8406.4|10
1650634630000|2022-04-22 13:37:10|8407.6|8406.7|8407.4|8406.5|8407.8|8406.9|8407.2|8406.3|21
1650634640000|2022-04-22 13:37:20|8407.3|8406.4|8406.8|8405.9|8407.4|8406.5|8406.7|8405.8|20
1650634650000|2022-04-22 13:37:30|8406.9|8406|8407.2|8406.3|8407.3|8406.4|8406.9|8406|8
1650634660000|2022-04-22 13:37:40|8407.3|8406.4|8408.2|8407.3|8408.6|8407.7|8407.2|8406.3|24
1650634670000|2022-04-22 13:37:50|8408.3|8407.4|8409.4|8408.5|8409.4|8408.5|8408.3|8407.4|14
1650634680000|2022-04-22 13:38:00|8409.2|8408.3|8409.5|8408.6|8409.6|8408.7|8409.2|8408.3|14
1650634690000|2022-04-22 13:38:10|8409.7|8408.8|8409.3|8408.4|8409.9|8409|8409.2|8408.3|19
1650634700000|2022-04-22 13:38:20|8409.4|8408.5|8409|8408.1|8409.4|8408.5|8408.8|8407.9|17
1650634710000|2022-04-22 13:38:30|8409.1|8408.2|8408.1|8407.2|8409.1|8408.2|8408.1|8407.2|19
1650634720000|2022-04-22 13:38:40|8408.2|8407.3|8408.3|8407.4|8408.3|8407.4|8407.6|8406.7|24
1650634730000|2022-04-22 13:38:50|8408.6|8407.7|8409.1|8408.2|8409.4|8408.3|8408.5|8407.6|19
1650634740000|2022-04-22 13:39:00|8409|8408.1|8408.5|8407.6|8409|8408.1|8408.2|8407.3|18
1650634750000|2022-04-22 13:39:10|8408.4|8407.5|8408.2|8407.3|8408.6|8407.7|8407.9|8407|21
1650634760000|2022-04-22 13:39:20|8408.3|8407.4|8407.7|8406.8|8408.4|8407.5|8407.6|8406.7|18
1650634770000|2022-04-22 13:39:30|8408.1|8407.2|8408.1|8407.2|8408.3|8407.4|8407.8|8406.9|19
1650634780000|2022-04-22 13:39:40|8408|8407.1|8408.8|8407.9|8409|8408.1|8408|8407.1|18
1650634790000|2022-04-22 13:39:50|8409.4|8408.5|8409.6|8408.7|8409.7|8408.8|8409.2|8408.3|28
1650634800000|2022-04-22 13:40:00|8409.7|8408.8|8408.5|8407.6|8409.7|8408.8|8408.5|8407.6|18
1650634810000|2022-04-22 13:40:10|8408.6|8407.7|8408.4|8407.5|8408.7|8407.8|8408.1|8407.2|18
1650634820000|2022-04-22 13:40:20|8408.3|8407.4|8408.1|8407.2|8408.4|8407.5|8407.9|8407|10
1650634830000|2022-04-22 13:40:30|8408|8407.1|8407.7|8406.8|8408|8407.1|8407.6|8406.7|13
1650634840000|2022-04-22 13:40:40|8407.6|8406.7|8407.5|8406.6|8408|8407.1|8407.5|8406.6|17
1650634850000|2022-04-22 13:40:50|8407.4|8406.5|8407.5|8406.6|8407.8|8406.9|8407.4|8406.5|14
1650634860000|2022-04-22 13:41:00|8407.6|8406.7|8407.4|8406.5|8407.9|8407|8407.2|8406.3|17
1650634870000|2022-04-22 13:41:10|8407.5|8406.6|8407.5|8406.6|8407.6|8406.7|8407.2|8406.3|16
1650634880000|2022-04-22 13:41:20|8407.4|8406.5|8405.9|8405|8407.5|8406.6|8405.8|8404.9|18
1650634890000|2022-04-22 13:41:30|8405.8|8404.9|8406.2|8405.3|8406.2|8405.3|8405.7|8404.8|17
1650634900000|2022-04-22 13:41:40|8406.1|8405.2|8405.3|8404.4|8406.4|8405.5|8405.3|8404.4|17
1650634910000|2022-04-22 13:41:50|8405.6|8404.1|8405.2|8404.3|8405.6|8404.4|8404.8|8403.5|27
1650634920000|2022-04-22 13:42:00|8404.8|8403.9|8403.1|8401.6|8404.8|8403.9|8402.7|8401.5|23
1650634930000|2022-04-22 13:42:10|8403|8401.5|8401.6|8400.7|8403.4|8402.2|8401.6|8400.7|31
1650634940000|2022-04-22 13:42:20|8401.5|8400.6|8401.8|8400.3|8401.9|8400.7|8401.2|8400.3|22
1650634950000|2022-04-22 13:42:30|8401.4|8400.5|8402.4|8401.5|8402.4|8401.5|8401.4|8400.3|15
1650634960000|2022-04-22 13:42:40|8402.3|8401.4|8402.6|8401.7|8403.2|8402.2|8402.3|8401.4|25
1650634970000|2022-04-22 13:42:50|8402.5|8401.6|8403.3|8402.4|8403.4|8402.5|8402.5|8401.6|12
1650635030000|2022-04-22 13:43:50|8404|8403.1|8404.2|8402.7|8404.3|8403.2|8403.8|8402.7|8
1650635040000|2022-04-22 13:44:00|8403.7|8402.8|8403.9|8403|8404.1|8403|8403.1|8401.9|27
1650635050000|2022-04-22 13:44:10|8403.8|8402.9|8404.7|8403.8|8404.7|8403.8|8403.6|8402.4|21
1650635060000|2022-04-22 13:44:20|8405.1|8404.2|8403.9|8403|8405.1|8404.2|8403.8|8402.8|29
1650635070000|2022-04-22 13:44:30|8404|8403.1|8404.7|8403.2|8405.3|8403.3|8403.1|8402.1|31
1650635080000|2022-04-22 13:44:40|8404.8|8403.3|8405.3|8401.2|8405.8|8403.5|8404.6|8400.1|38
1650635090000|2022-04-22 13:44:50|8405.2|8401.5|8404.9|8397.4|8406.9|8402.3|8404.6|8397.4|43
1650635100000|2022-04-22 13:45:00|8405.4|8400.6|8402.9|8400.4|8405.4|8402.1|8402.5|8400.3|43
1650635110000|2022-04-22 13:45:10|8403.5|8400.9|8403.6|8402.1|8403.6|8402.1|8402.2|8400.6|28
1650635120000|2022-04-22 13:45:20|8403.5|8402|8403.5|8402|8404.1|8402.6|8403.4|8402|26
1650635130000|2022-04-22 13:45:30|8403.4|8401.9|8403.4|8401.9|8404|8402.5|8403.2|8401.7|23
1650635140000|2022-04-22 13:45:40|8403.3|8401.8|8404.6|8403.1|8404.7|8403.2|8403.3|8401.8|22
1650635150000|2022-04-22 13:45:50|8404.5|8403|8404|8402.5|8405.1|8403.6|8404|8402.5|23
1650635160000|2022-04-22 13:46:00|8404.2|8402.7|8404|8402.5|8404.2|8403.1|8403.4|8401.9|21
1650635170000|2022-04-22 13:46:10|8404.3|8402.8|8404.4|8402.9|8404.6|8403.1|8404.2|8402.7|25
1650635180000|2022-04-22 13:46:20|8404.5|8403|8404.4|8402.9|8404.8|8403.7|8403.8|8402.7|28
1650635190000|2022-04-22 13:46:30|8404.3|8402.8|8404.7|8403.8|8405|8404|8404.2|8402.8|22
1650635200000|2022-04-22 13:46:40|8404.6|8403.7|8405.6|8404.1|8405.7|8404.5|8404.6|8403.5|28
1650635210000|2022-04-22 13:46:50|8405.7|8404.2|8406|8404.5|8406.1|8405.1|8405.7|8404.2|8
1650635270000|2022-04-22 13:47:50|8406.8|8405.3|8407.1|8405.6|8407.1|8405.9|8406.7|8405.2|10
1650635280000|2022-04-22 13:48:00|8406.8|8405.9|8406.4|8405.5|8407.3|8406.2|8406.4|8405.3|19
1650635290000|2022-04-22 13:48:10|8406.2|8405.3|8405.6|8404.7|8406.7|8405.3|8405.6|8404.6|22
1650635300000|2022-04-22 13:48:20|8406|8404.5|8405.8|8404.9|8406|8405|8405.7|8404.5|11
1650635310000|2022-04-22 13:48:30|8405.9|8405|8404.4|8403.5|8405.9|8405|8404.3|8403.1|20
1650635320000|2022-04-22 13:48:40|8404.6|8403.1|8404.6|8403.7|8404.7|8403.8|8404.3|8403.1|14
1650635330000|2022-04-22 13:48:50|8404.5|8403.6|8403.3|8402.4|8404.6|8403.7|8403.3|8402.4|16
1650635340000|2022-04-22 13:49:00|8403.4|8402.5|8403.4|8402.5|8403.8|8402.7|8403.1|8402.2|18
1650635350000|2022-04-22 13:49:10|8403.5|8402.6|8402.2|8401.3|8403.5|8402.6|8402.2|8401.3|19
1650635360000|2022-04-22 13:49:20|8402.3|8401.4|8402.3|8400.8|8402.7|8401.8|8401.8|8400.8|22
1650635370000|2022-04-22 13:49:30|8402.4|8400.9|8402.1|8401.2|8402.7|8401.4|8401.9|8400.9|24
1650635380000|2022-04-22 13:49:40|8402.2|8401.3|8401.8|8400.9|8402.2|8401.3|8401.6|8400.7|16
1650635390000|2022-04-22 13:49:50|8402.1|8401.2|8401.6|8400.7|8402.2|8401.3|8401.6|8400.7|14
1650635400000|2022-04-22 13:50:00|8401|8400.1|8401.3|8400.4|8401.3|8400.4|8401|8400.1|2
1650635460000|2022-04-22 13:51:00|8400.4|8399.5|8399.3|8398.4|8400.6|8399.7|8399.3|8398.4|17
1650635470000|2022-04-22 13:51:10|8399.2|8398.3|8399.6|8398.7|8399.7|8398.8|8399|8398.1|23
1650635480000|2022-04-22 13:51:20|8399.5|8398.6|8399.7|8398.8|8399.8|8398.9|8399.5|8398.6|11
1650635490000|2022-04-22 13:51:30|8399.9|8399|8400.2|8399.3|8400.3|8399.4|8399.7|8398.8|13
1650635500000|2022-04-22 13:51:40|8400.1|8399.2|8400.7|8399.8|8400.7|8399.8|8399.8|8398.9|12
1650635510000|2022-04-22 13:51:50|8400.6|8399.7|8400.6|8399.7|8401.3|8400.1|8400.6|8399.7|20
1650635520000|2022-04-22 13:52:00|8400.5|8399.6|8400.2|8399.3|8400.6|8399.7|8400.1|8399.2|9
1650635540000|2022-04-22 13:52:20|8399.4|8398.5|8399.5|8398.6|8399.5|8398.6|8399.4|8398.5|2
1650635550000|2022-04-22 13:52:30|8399.3|8398.4|8399.5|8398.6|8399.6|8398.7|8399|8398.1|12
1650635560000|2022-04-22 13:52:40|8399.3|8398.4|8399.2|8398.3|8399.6|8398.7|8399|8398.1|15
1650635570000|2022-04-22 13:52:50|8399.3|8398.4|8399.4|8398.5|8399.5|8398.6|8399.2|8398.3|10
1650635580000|2022-04-22 13:53:00|8399.5|8398.6|8399.4|8398.5|8399.6|8398.7|8399.2|8398.3|12
1650635590000|2022-04-22 13:53:10|8399.2|8398.3|8399.1|8398.2|8399.2|8398.3|8398.5|8397.3|23
1650635600000|2022-04-22 13:53:20|8399|8398.1|8399|8398.1|8399|8398.1|8398.6|8397.7|13
1650635610000|2022-04-22 13:53:30|8399.2|8398.3|8399.3|8398.4|8399.5|8398.6|8399.1|8398.2|14
1650635620000|2022-04-22 13:53:40|8399.2|8398.3|8398.9|8398|8399.2|8398.3|8398.9|8398|10
1650635630000|2022-04-22 13:53:50|8399|8398.1|8399.1|8398.2|8399.2|8398.3|8398.9|8398|9
1650635640000|2022-04-22 13:54:00|8399|8398.1|8399.4|8398.5|8399.4|8398.5|8399|8398.1|10
1650635660000|2022-04-22 13:54:20|8398.9|8398|8399|8398.1|8399|8398.1|8398.5|8397.6|14
1650635670000|2022-04-22 13:54:30|8399.2|8398.3|8400.3|8399.4|8400.6|8399.7|8399.2|8398.3|19
1650635680000|2022-04-22 13:54:40|8400.2|8399.3|8400.5|8399.6|8400.5|8399.6|8400.1|8399.2|10
1650635690000|2022-04-22 13:54:50|8400.2|8399.3|8400|8398.5|8400.2|8399.3|8399.6|8398.5|16
1650635700000|2022-04-22 13:55:00|8399.5|8398.6|8399.1|8398.2|8399.6|8398.7|8399.1|8398.2|13
1650635710000|2022-04-22 13:55:10|8399|8398.1|8398.3|8397.4|8399.1|8398.2|8398.2|8397.3|12
1650635720000|2022-04-22 13:55:20|8398.5|8397.6|8398.8|8397.9|8398.9|8398|8398.3|8397.4|10
1650635730000|2022-04-22 13:55:30|8398.9|8398|8399.3|8398.4|8399.3|8398.4|8398.9|8398|7
1650635740000|2022-04-22 13:55:40|8399.6|8398.7|8400.2|8399.3|8400.2|8399.3|8399.4|8398.5|14
1650635750000|2022-04-22 13:55:50|8400.3|8399.4|8400.3|8399.4|8400.4|8399.5|8400.2|8399.3|8
1650635760000|2022-04-22 13:56:00|8400.4|8399.5|8400.7|8399.8|8401|8400.1|8400.3|8399.4|17
1650635770000|2022-04-22 13:56:10|8400.8|8399.9|8399.4|8398.5|8400.8|8399.9|8399.1|8398.2|16
1650635780000|2022-04-22 13:56:20|8399.3|8398.4|8399.1|8398.2|8399.3|8398.4|8398.8|8397.9|9
1650635790000|2022-04-22 13:56:30|8399.4|8398.5|8399.1|8398.2|8399.8|8398.9|8399.1|8398.2|13
1650635800000|2022-04-22 13:56:40|8399.2|8398.3|8399.5|8398.6|8399.5|8398.6|8399.1|8398.2|15
1650635810000|2022-04-22 13:56:50|8399.4|8398.5|8397.4|8396.5|8399.5|8398.6|8397.4|8396.5|33
1650635820000|2022-04-22 13:57:00|8397.5|8396.6|8397.5|8396.6|8398.4|8397.5|8397.4|8396.5|23
1650635830000|2022-04-22 13:57:10|8397.1|8396.2|8398.4|8397.5|8398.6|8397.5|8397.1|8396.2|17
1650635840000|2022-04-22 13:57:20|8398.5|8397.6|8399.2|8398.3|8399.2|8398.3|8398.3|8397.4|22
1650635850000|2022-04-22 13:57:30|8399.1|8398.2|8398.9|8398|8399.1|8398.2|8398.6|8397.7|22
1650635860000|2022-04-22 13:57:40|8398.8|8397.9|8398.3|8397.4|8399.2|8398.3|8397.8|8396.9|23
1650635870000|2022-04-22 13:57:50|8398.1|8397.2|8397.8|8396.9|8398.2|8397.3|8397.8|8396.9|14
1650635880000|2022-04-22 13:58:00|8397.5|8396.6|8397.9|8397|8397.9|8397|8397.3|8396.4|18
1650635890000|2022-04-22 13:58:10|8397.8|8396.9|8397.5|8396.6|8398|8397.1|8397.5|8396.6|15
1650635900000|2022-04-22 13:58:20|8397.4|8396.5|8397.5|8396.6|8397.6|8396.7|8397.3|8396.4|14
1650635910000|2022-04-22 13:58:30|8397.4|8396.5|8397.5|8396.6|8397.5|8396.6|8397.3|8396.4|16
1650635920000|2022-04-22 13:58:40|8397.4|8396.5|8397.5|8396.6|8397.7|8396.8|8397.3|8396.4|17
1650635930000|2022-04-22 13:58:50|8397.4|8396.5|8397.6|8396.7|8397.8|8396.9|8397.4|8396.5|16
1650635940000|2022-04-22 13:59:00|8397.5|8396.6|8397.6|8396.7|8397.7|8396.8|8397.3|8396.4|15
1650635950000|2022-04-22 13:59:10|8397.3|8396.4|8396.8|8395.9|8397.3|8396.4|8396.6|8395.7|22
1650635960000|2022-04-22 13:59:20|8397|8396.1|8396.3|8395.4|8397|8396.1|8396|8395.1|19
1650635970000|2022-04-22 13:59:30|8396.4|8395.5|8395.8|8394.9|8396.5|8395.6|8395.6|8394.7|21
1650635980000|2022-04-22 13:59:40|8395.7|8394.8|8395.6|8394.7|8396|8395.1|8395.6|8394.7|10
1650635990000|2022-04-22 13:59:50|8395.4|8394.5|8395.6|8394.7|8395.9|8394.8|8394.9|8394|23
1650636000000|2022-04-22 14:00:00|8395.5|8394.6|8395.7|8394.8|8395.7|8394.8|8395.5|8394.6|3
1650636010000|2022-04-22 14:00:10|8395.4|8394.5|8394.9|8394|8395.4|8394.5|8394.9|8394|4
1650636020000|2022-04-22 14:00:20|8394.8|8393.9|8394.7|8393.8|8395.1|8394.2|8394.4|8393.5|21
1650636030000|2022-04-22 14:00:30|8394.8|8393.9|8395.3|8394.4|8395.4|8394.5|8394.6|8393.7|22
1650636040000|2022-04-22 14:00:40|8395.4|8394.5|8395.9|8395|8395.9|8395|8395.4|8394.5|20
1650636050000|2022-04-22 14:00:50|8395.8|8394.9|8395.9|8395|8395.9|8395|8395.1|8394.2|19
1650636060000|2022-04-22 14:01:00|8396|8395.1|8395.9|8395|8396.2|8395.1|8395.4|8394.5|19
1650636070000|2022-04-22 14:01:10|8395.8|8394.9|8395.7|8394.8|8395.9|8395|8395.1|8394.2|20
1650636080000|2022-04-22 14:01:20|8396|8394.5|8396.3|8395.4|8396.3|8395.4|8395.5|8394.5|20
1650636090000|2022-04-22 14:01:30|8396.5|8395.6|8397.1|8396.2|8397.2|8396.3|8396.5|8395.4|16
1650636100000|2022-04-22 14:01:40|8397.2|8396.3|8397.4|8396.5|8397.4|8396.5|8397.2|8396.3|15
1650636110000|2022-04-22 14:01:50|8397.3|8396.4|8397.4|8396.5|8397.4|8396.5|8397.2|8396.3|18
1650636120000|2022-04-22 14:02:00|8397.5|8396.6|8397.5|8396.6|8397.9|8397|8397.1|8396.2|29
1650636130000|2022-04-22 14:02:10|8397.4|8396.5|8397.7|8396.8|8398.1|8396.9|8397.3|8396.4|26
1650636140000|2022-04-22 14:02:20|8398|8396.5|8397.5|8396.6|8398|8396.9|8397.4|8396.4|18
1650636150000|2022-04-22 14:02:30|8397.6|8396.7|8397.2|8396.3|8398|8396.8|8397.1|8396.2|12
1650636160000|2022-04-22 14:02:40|8397.6|8396.7|8397.5|8396.6|8397.6|8396.7|8397.3|8396.4|13
1650636170000|2022-04-22 14:02:50|8397.4|8396.5|8397.4|8396.5|8397.8|8396.7|8397.3|8396.3|12
1650636180000|2022-04-22 14:03:00|8397.3|8396.4|8397.4|8396.5|8397.6|8396.7|8397.2|8396.3|20
1650636190000|2022-04-22 14:03:10|8397.5|8396.6|8397.1|8396.2|8397.5|8396.6|8396.9|8396|11
1650636200000|2022-04-22 14:03:20|8397|8396.1|8397|8396.1|8397.8|8396.7|8396.9|8395.7|20
1650636210000|2022-04-22 14:03:30|8397.1|8396.2|8396.9|8396|8397.3|8396.4|8396.8|8395.9|17
1650636220000|2022-04-22 14:03:40|8397|8396.1|8396.9|8396|8397.4|8396.2|8396.9|8395.8|18
1650636230000|2022-04-22 14:03:50|8396.8|8395.9|8396.9|8396|8397.5|8396.6|8396.8|8395.9|22
1650636240000|2022-04-22 14:04:00|8397.2|8396.3|8398.2|8397.3|8398.4|8397.5|8397.2|8396.3|22
1650636250000|2022-04-22 14:04:10|8398.5|8397|8398.5|8397.6|8398.5|8397.6|8398.2|8397|11
1650636260000|2022-04-22 14:04:20|8399|8398.1|8399.3|8398.4|8399.4|8398.4|8398.9|8397.7|20
1650636270000|2022-04-22 14:04:30|8399.4|8398.5|8399.5|8398.6|8399.8|8398.6|8399.2|8398.3|16
1650636280000|2022-04-22 14:04:40|8399.4|8398.5|8399.3|8398.4|8399.7|8398.6|8399.2|8398|17
1650636290000|2022-04-22 14:04:50|8399.2|8398.3|8399.1|8398.2|8399.8|8398.6|8399.1|8398.2|25
1650636300000|2022-04-22 14:05:00|8399.2|8398.3|8399.3|8398.4|8399.4|8398.5|8399.2|8398.3|4
1650636310000|2022-04-22 14:05:10|8399.7|8398.8|8399.5|8398.6|8400|8399.1|8398.9|8398|25
1650636320000|2022-04-22 14:05:20|8399.7|8398.8|8399.7|8398.8|8400.1|8399|8399.4|8398.4|21
1650636330000|2022-04-22 14:05:30|8399.6|8398.7|8398.8|8397.9|8399.8|8398.7|8398.7|8397.5|18
1650636340000|2022-04-22 14:05:40|8398.7|8397.8|8398.6|8397.7|8398.8|8397.9|8398.2|8397.3|13
1650636350000|2022-04-22 14:05:50|8398.8|8397.9|8397.8|8396.9|8398.8|8397.9|8397.4|8396.5|23
1650636360000|2022-04-22 14:06:00|8397.9|8397|8398.3|8397.4|8398.3|8397.4|8397.9|8396.7|13
1650636370000|2022-04-22 14:06:10|8398.2|8397.3|8398.3|8397.4|8398.3|8397.4|8398.1|8397.2|16
1650636380000|2022-04-22 14:06:20|8398.5|8397.6|8398.2|8397.3|8398.5|8397.6|8398|8397.1|14
1650636390000|2022-04-22 14:06:30|8398.3|8397.4|8398.5|8397.6|8398.5|8397.6|8398.2|8397.3|12
1650636400000|2022-04-22 14:06:40|8398.4|8397.5|8398.8|8397.9|8399|8398.1|8398.3|8397.3|18
1650636410000|2022-04-22 14:06:50|8398.9|8398|8398.8|8397.9|8399.1|8398.2|8398.7|8397.8|16
1650636420000|2022-04-22 14:07:00|8398.7|8397.8|8399|8398.1|8399.5|8398.2|8398.7|8397.8|14
1650636430000|2022-04-22 14:07:10|8398.9|8398|8398.6|8397.7|8399.2|8398.3|8398.6|8397.7|16
1650636440000|2022-04-22 14:07:20|8398.5|8397.6|8398.2|8397.3|8398.8|8397.9|8398.1|8397.2|19
1650636450000|2022-04-22 14:07:30|8398.8|8397.6|8398.5|8397.6|8398.8|8397.9|8398.4|8397.2|19
1650636460000|2022-04-22 14:07:40|8398.8|8397.3|8397.4|8396.5|8398.8|8397.7|8397.4|8396.5|19
1650636470000|2022-04-22 14:07:50|8397.2|8396.3|8397.3|8396.4|8397.5|8396.4|8396.9|8395.8|17
1650636480000|2022-04-22 14:08:00|8397.2|8396.3|8397.8|8396.9|8397.9|8397|8397.2|8396.3|13
1650636490000|2022-04-22 14:08:10|8398|8397.1|8398|8397.1|8398|8397.1|8398|8397.1|1
1650636500000|2022-04-22 14:08:20|8397.9|8397|8397.8|8396.9|8398|8397.1|8397.8|8396.9|7
1650636510000|2022-04-22 14:08:30|8397.7|8396.8|8397.9|8397|8398.2|8397.2|8397.7|8396.7|15
1650636520000|2022-04-22 14:08:40|8398.2|8396.7|8398.2|8397.3|8398.2|8397.3|8397.9|8396.7|3
1650636530000|2022-04-22 14:08:50|8398.1|8397.2|8397.9|8397|8398.2|8397.3|8397.7|8396.7|13
1650636540000|2022-04-22 14:09:00|8397.8|8396.9|8398|8397.1|8398.4|8397.2|8397.7|8396.8|15
1650636550000|2022-04-22 14:09:10|8398.1|8397.2|8398|8397.1|8398.1|8397.2|8397.9|8397|12
1650636560000|2022-04-22 14:09:20|8398.1|8397.2|8398.2|8397.3|8398.3|8397.3|8398|8396.8|9
1650636570000|2022-04-22 14:09:30|8398|8397.1|8398.1|8397.2|8398.1|8397.2|8397.9|8397|9
1650636580000|2022-04-22 14:09:40|8398|8397.1|8397.4|8396.5|8398.2|8397.3|8397.3|8396.4|13
1650636590000|2022-04-22 14:09:50|8397.3|8396.4|8397.2|8396.3|8397.6|8396.7|8397.2|8396.3|10
1650636600000|2022-04-22 14:10:00|8397.4|8396.5|8397.6|8396.7|8397.8|8396.9|8397.3|8396.4|17
1650636610000|2022-04-22 14:10:10|8397.7|8396.8|8397.3|8396.4|8397.7|8396.8|8397.3|8396.4|16
1650636680000|2022-04-22 14:11:20|8397.1|8396.2|8397.1|8396.2|8397.1|8396.2|8396.9|8396|10
1650636690000|2022-04-22 14:11:30|8397|8396.1|8396.5|8395.6|8397.2|8396.3|8396.4|8395.5|19
1650636700000|2022-04-22 14:11:40|8396.6|8395.7|8396.8|8395.9|8397.2|8395.9|8396.4|8395.5|13
1650636710000|2022-04-22 14:11:50|8396.7|8395.8|8397|8396.1|8397.3|8396.4|8396.7|8395.8|18
1650636720000|2022-04-22 14:12:00|8396.9|8396|8396.9|8396|8397.1|8396.2|8396.6|8395.7|16
1650636730000|2022-04-22 14:12:10|8396.6|8395.7|8396.8|8395.9|8396.8|8395.9|8396.6|8395.7|9
1650636740000|2022-04-22 14:12:20|8396.7|8395.8|8398.4|8397.5|8398.5|8397.6|8396.1|8395.2|20
1650636750000|2022-04-22 14:12:30|8398.8|8397.9|8399.2|8398.3|8399.4|8398.5|8398.7|8397.8|6
1650636760000|2022-04-22 14:12:40|8398.7|8397.8|8399.1|8397.6|8399.2|8398|8398.7|8397.6|5
1650636770000|2022-04-22 14:12:50|8399.2|8398.2|8399.3|8398.4|8399.4|8398.5|8399|8398.1|12
1650636780000|2022-04-22 14:13:00|8399.4|8398.5|8399.2|8398.3|8400.3|8399.3|8399|8397.9|27
1650636790000|2022-04-22 14:13:10|8399.3|8398.4|8398.8|8397.9|8399.7|8398.8|8398.8|8397.9|15
1650636800000|2022-04-22 14:13:20|8398.9|8398|8400.2|8399.3|8400.6|8399.3|8398.8|8397.9|26
1650636810000|2022-04-22 14:13:30|8400.3|8399.4|8400|8399.1|8400.5|8399.4|8399.7|8398.7|24
1650636820000|2022-04-22 14:13:40|8400.1|8399.2|8400.6|8399.7|8400.6|8399.7|8400.1|8399.2|7
1650636830000|2022-04-22 14:13:50|8400.7|8399.8|8400.6|8399.7|8400.9|8399.8|8399.9|8398.8|26
1650636840000|2022-04-22 14:14:00|8400.4|8399.5|8400.9|8400|8401|8400.1|8400.4|8399.5|21
1650636850000|2022-04-22 14:14:10|8400.8|8399.9|8400.9|8400|8401.3|8400.2|8400.8|8399.8|13
1650636860000|2022-04-22 14:14:20|8401|8400.1|8401.6|8400.7|8401.6|8400.7|8400.9|8400|17
1650636870000|2022-04-22 14:14:30|8401.7|8400.8|8402|8401.1|8402.1|8401.2|8401.6|8400.7|17
1650636880000|2022-04-22 14:14:40|8402.1|8401.2|8402.7|8401.8|8402.9|8401.9|8402.1|8401.2|12
1650636890000|2022-04-22 14:14:50|8402.9|8402|8401.8|8400.9|8403|8402|8401.8|8400.6|25
1650636900000|2022-04-22 14:15:00|8402|8401.1|8400.9|8400|8402|8401.1|8400.9|8400|16
1650636910000|2022-04-22 14:15:10|8401|8400.1|8400.3|8399.4|8401.3|8400.3|8400.3|8399.4|19
1650636920000|2022-04-22 14:15:20|8400.4|8399.5|8399.9|8399|8400.4|8399.5|8399.6|8398.7|22
1650636930000|2022-04-22 14:15:30|8399.8|8398.9|8399.9|8399|8400.3|8399.2|8399.8|8398.8|16
1650636940000|2022-04-22 14:15:40|8400.3|8398.8|8399.7|8398.8|8400.3|8399.2|8399.7|8398.7|14
1650636950000|2022-04-22 14:15:50|8399.8|8398.9|8400|8399.1|8400.2|8399.1|8399.8|8398.7|6
1650636980000|2022-04-22 14:16:20|8398.4|8397.5|8397.8|8396.9|8398.7|8397.6|8397.8|8396.9|22
1650636990000|2022-04-22 14:16:30|8397.3|8396.3|8397.6|8396.7|8397.8|8396.8|8397.3|8396.1|15
1650637000000|2022-04-22 14:16:40|8398|8396.5|8397.8|8396.9|8398|8397|8397.6|8396.5|8
1650637010000|2022-04-22 14:16:50|8397.6|8396.7|8398|8397.1|8398|8397.1|8397.4|8396.2|13
1650637020000|2022-04-22 14:17:00|8398.1|8397.2|8398.2|8397.3|8398.8|8397.9|8398.1|8397.1|16
1650637030000|2022-04-22 14:17:10|8398.3|8397.4|8398.5|8397.6|8398.7|8397.8|8398.3|8397.4|14
1650637040000|2022-04-22 14:17:20|8398.7|8397.2|8399.2|8398.3|8399.2|8398.3|8398.4|8397.2|19
1650637050000|2022-04-22 14:17:30|8399.1|8398.2|8398.6|8397.7|8399.1|8398.2|8398.4|8397.5|15
1650637060000|2022-04-22 14:17:40|8398.7|8397.8|8397.7|8396.8|8398.7|8397.8|8397.7|8396.8|9
1650637070000|2022-04-22 14:17:50|8397.6|8396.7|8396.2|8394.7|8397.7|8396.8|8396|8394.7|15
1650637080000|2022-04-22 14:18:00|8396|8395.1|8396.4|8395.5|8396.6|8395.7|8395.6|8394.7|20
1650637090000|2022-04-22 14:18:10|8396.5|8395.6|8396.5|8395.6|8397|8396.1|8396.4|8395.5|17
1650637100000|2022-04-22 14:18:20|8396.6|8395.7|8396.4|8394.9|8396.9|8395.7|8396|8394.8|22
1650637110000|2022-04-22 14:18:30|8396|8395.1|8395.6|8394.7|8396.4|8395.2|8395.6|8394.5|13
1650637120000|2022-04-22 14:18:40|8395.7|8394.8|8395.8|8394.9|8396.1|8395.1|8395.5|8394.5|22
1650637130000|2022-04-22 14:18:50|8395.9|8395|8395.4|8394.5|8396.5|8395.4|8395.4|8394.3|23
1650637140000|2022-04-22 14:19:00|8395.3|8394.4|8394.4|8393.5|8395.3|8394.4|8394.3|8393.4|20
1650637150000|2022-04-22 14:19:10|8394.3|8393.4|8394.7|8393.8|8395|8393.9|8394.1|8393.2|17
1650637160000|2022-04-22 14:19:20|8394.6|8393.7|8395.1|8394.2|8395.1|8394.2|8394.6|8393.6|12
1650637170000|2022-04-22 14:19:30|8394.9|8394|8394.6|8393.7|8395.2|8394.1|8394.4|8393.5|16
1650637180000|2022-04-22 14:19:40|8394.5|8393.6|8394.9|8394|8395.4|8394.5|8394.5|8393.6|21
1650637190000|2022-04-22 14:19:50|8394.8|8393.9|8395|8394.1|8395.2|8394.3|8394.4|8393.5|15
1650637200000|2022-04-22 14:20:00|8395.1|8394.2|8394.4|8393.5|8395.1|8394.2|8394.3|8393.4|17
1650637210000|2022-04-22 14:20:10|8394.5|8393.6|8394.7|8393.8|8395.1|8394.2|8394.4|8393.5|20
1650637220000|2022-04-22 14:20:20|8394.6|8393.7|8393.4|8392.5|8394.7|8393.8|8393.4|8392.3|13
1650637230000|2022-04-22 14:20:30|8393.2|8392.3|8393.1|8392.2|8393.7|8392.6|8393.1|8392|16
1650637240000|2022-04-22 14:20:40|8393|8392.1|8392.8|8391.9|8393.2|8392.2|8392.8|8391.7|12
1650637250000|2022-04-22 14:20:50|8392.9|8392|8392.1|8391.2|8392.9|8392|8392.1|8391.2|15
1650637260000|2022-04-22 14:21:00|8392.2|8391.3|8391.6|8390.7|8392.2|8391.3|8391.6|8390.4|15
1650637270000|2022-04-22 14:21:10|8391.5|8390.6|8392|8391.1|8392.3|8391.1|8391.4|8390.5|13
1650637280000|2022-04-22 14:21:20|8392.1|8391.2|8392.3|8391.4|8392.7|8391.5|8391.9|8390.8|21
1650637290000|2022-04-22 14:21:30|8392.2|8391.3|8392.6|8391.7|8393|8391.7|8392.2|8391.3|11
1650637300000|2022-04-22 14:21:40|8392.9|8391.4|8392.6|8391.7|8393|8391.9|8392.4|8391.4|19
1650637310000|2022-04-22 14:21:50|8392.7|8391.8|8392.3|8391.4|8392.8|8391.9|8391.9|8391|17
1650637320000|2022-04-22 14:22:00|8392.5|8391.6|8392.8|8391.9|8393|8392.1|8392.4|8391.5|18
1650637330000|2022-04-22 14:22:10|8392.7|8391.8|8392.6|8391.7|8392.8|8391.9|8392.4|8391.5|17
1650637340000|2022-04-22 14:22:20|8392.7|8391.8|8392.7|8391.8|8392.7|8391.8|8392.4|8391.5|13
1650637350000|2022-04-22 14:22:30|8392.2|8391.3|8391.8|8390.9|8392.2|8391.3|8391.7|8390.8|13
1650637360000|2022-04-22 14:22:40|8391.9|8391|8392|8391.1|8392.1|8391.2|8391.7|8390.8|19
1650637370000|2022-04-22 14:22:50|8391.9|8391|8392|8391.1|8392.1|8391.2|8391.8|8390.9|13
1650637380000|2022-04-22 14:23:00|8391.9|8391|8391.6|8390.7|8392|8391.1|8391.5|8390.6|14
1650637390000|2022-04-22 14:23:10|8391.5|8390.6|8391.2|8390.3|8391.8|8390.9|8391.2|8390.3|17
1650637400000|2022-04-22 14:23:20|8391.1|8390.2|8390.5|8389.6|8391.3|8390.4|8390.2|8389.3|9
1650637410000|2022-04-22 14:23:30|8390.6|8389.7|8390.3|8389.4|8390.9|8390|8390.3|8389.4|14
1650637420000|2022-04-22 14:23:40|8390.4|8389.5|8390.7|8389.8|8391.2|8390.3|8390.3|8389.4|19
1650637430000|2022-04-22 14:23:50|8390.8|8389.9|8389.8|8388.9|8390.8|8389.9|8389.8|8388.9|14
1650637440000|2022-04-22 14:24:00|8389.9|8389|8388.9|8388|8389.9|8389|8388.9|8387.8|18
1650637450000|2022-04-22 14:24:10|8389|8388.1|8389|8388.1|8389.5|8388.3|8388.7|8387.6|21
1650637460000|2022-04-22 14:24:20|8388.9|8388|8389.1|8388.2|8389.3|8388.4|8388.8|8387.9|25
1650637470000|2022-04-22 14:24:30|8389.2|8388.3|8389.2|8388.3|8389.3|8388.4|8389|8388.1|10
1650637480000|2022-04-22 14:24:40|8389.3|8388.4|8389.9|8389|8390.2|8389.3|8389.3|8388.4|16
1650637490000|2022-04-22 14:24:50|8390|8389.1|8389.6|8388.7|8390|8389.1|8389.5|8388.6|8
1650637500000|2022-04-22 14:25:00|8389.8|8388.9|8390.2|8389.3|8390.2|8389.3|8389.8|8388.9|11
1650637510000|2022-04-22 14:25:10|8390.3|8389.4|8389.5|8388.6|8390.4|8389.5|8389.5|8388.6|14
1650637520000|2022-04-22 14:25:20|8389.6|8388.7|8389.6|8388.7|8389.7|8388.8|8389.4|8388.5|15
1650637530000|2022-04-22 14:25:30|8389.8|8388.9|8389.5|8388.6|8389.8|8388.9|8389.5|8388.6|13
1650637540000|2022-04-22 14:25:40|8389.6|8388.7|8389.7|8388.8|8389.7|8388.8|8389.6|8388.7|2
1650637550000|2022-04-22 14:25:50|8389.8|8388.9|8389.6|8388.7|8389.9|8389|8389.5|8388.6|8
1650637560000|2022-04-22 14:26:00|8389.5|8388.6|8389.5|8388.6|8389.7|8388.8|8389.4|8388.5|15
1650637570000|2022-04-22 14:26:10|8389.4|8388.5|8389.3|8388.4|8389.9|8388.8|8389.2|8388.3|24
1650637580000|2022-04-22 14:26:20|8389.2|8388.3|8389.2|8388.3|8389.5|8388.6|8389.1|8388.2|13
1650637590000|2022-04-22 14:26:30|8389.1|8388.2|8389.2|8388.3|8389.2|8388.3|8389|8388.1|6
1650637600000|2022-04-22 14:26:40|8389.3|8388.4|8390|8389.1|8390.1|8389.2|8389.2|8388.3|16
1650637610000|2022-04-22 14:26:50|8390.1|8389.2|8389.5|8388.6|8390.1|8389.2|8389.1|8388.2|14
1650637620000|2022-04-22 14:27:00|8389.4|8388.5|8390.7|8389.8|8390.7|8389.8|8389.4|8388.5|13
1650637630000|2022-04-22 14:27:10|8390.4|8389.5|8389.8|8388.9|8390.6|8389.7|8389.6|8388.7|11
1650637640000|2022-04-22 14:27:20|8389.9|8389|8390.1|8389.2|8390.1|8389.2|8389.7|8388.8|13
1650637650000|2022-04-22 14:27:30|8390.4|8388.9|8390.5|8389.6|8390.5|8389.6|8390.2|8388.8|12
1650637660000|2022-04-22 14:27:40|8390.4|8389.5|8390.9|8390|8390.9|8390|8390.3|8389.4|8
1650637670000|2022-04-22 14:27:50|8390.8|8389.9|8390.4|8389.5|8390.8|8389.9|8390.4|8389.5|11
1650637680000|2022-04-22 14:28:00|8390.5|8389.6|8390.3|8388.8|8390.6|8389.7|8389.8|8388.8|16
1650637690000|2022-04-22 14:28:10|8390.2|8388.7|8389.6|8388.7|8390.2|8389.1|8389.6|8388.7|9
1650637700000|2022-04-22 14:28:20|8389.7|8388.8|8389.4|8388.5|8390|8388.8|8389.3|8388.4|15
1650637710000|2022-04-22 14:28:30|8388.9|8388|8388.8|8387.9|8389.2|8388.3|8388.8|8387.9|15
1650637720000|2022-04-22 14:28:40|8388.9|8388|8389.1|8388.2|8389.2|8388.3|8388.6|8387.7|16
1650637730000|2022-04-22 14:28:50|8389.2|8388.3|8388.8|8387.9|8389.2|8388.3|8388.7|8387.8|18
1650637740000|2022-04-22 14:29:00|8388.9|8388|8389.4|8388.5|8389.4|8388.5|8388.9|8388|10
1650637750000|2022-04-22 14:29:10|8389.3|8388.4|8389.7|8388.2|8389.7|8388.5|8389.3|8388.2|4
1650637760000|2022-04-22 14:29:20|8389.3|8388.4|8389.2|8388.3|8389.5|8388.6|8388.8|8387.9|11
1650637770000|2022-04-22 14:29:30|8389.1|8388.2|8389.4|8388.5|8389.4|8388.5|8389|8388.1|11
1650637780000|2022-04-22 14:29:40|8389.3|8388.4|8389.9|8389|8390|8389.1|8389.2|8388.3|22
1650637790000|2022-04-22 14:29:50|8389.8|8388.9|8389.6|8388.7|8389.9|8389|8389.6|8388.7|6
1650637800000|2022-04-22 14:30:00|8389.8|8388.9|8389.5|8388.6|8389.9|8389|8389.5|8388.4|10
1650637810000|2022-04-22 14:30:10|8389.6|8388.7|8389.4|8388.5|8389.7|8388.8|8389.3|8388.4|18
1650637820000|2022-04-22 14:30:20|8389.1|8388.2|8388.6|8387.7|8389.3|8388.3|8388.6|8387.7|21
1650637830000|2022-04-22 14:30:30|8388.7|8387.8|8388.6|8387.7|8388.7|8387.8|8388.1|8386.8|21
1650637840000|2022-04-22 14:30:40|8388.8|8387.9|8388.5|8387.6|8388.8|8387.9|8388.2|8387|21
1650637850000|2022-04-22 14:30:50|8388.8|8387.9|8388.5|8387.6|8388.8|8387.9|8388.4|8387.5|10
1650637860000|2022-04-22 14:31:00|8388.6|8387.7|8388.2|8387.3|8388.7|8387.8|8388.1|8387.2|16
1650637870000|2022-04-22 14:31:10|8388.1|8387.2|8387|8386.1|8388.2|8387.3|8386.9|8386|12
1650637880000|2022-04-22 14:31:20|8386.9|8386|8387|8386.1|8387.3|8386.4|8386.7|8385.8|18
1650637890000|2022-04-22 14:31:30|8386.9|8386|8386.1|8385.2|8386.9|8386|8386.1|8385.2|17
1650637900000|2022-04-22 14:31:40|8386|8385.1|8386.5|8385.6|8386.5|8385.6|8386|8385.1|10
1650637910000|2022-04-22 14:31:50|8386.4|8385.5|8386.3|8385.4|8386.4|8385.5|8385.6|8384.7|18
1650637920000|2022-04-22 14:32:00|8386.4|8385.5|8386.3|8385.4|8386.5|8385.6|8385.9|8385|14
1650637930000|2022-04-22 14:32:10|8386.2|8385.3|8385.9|8385|8386.7|8385.8|8385.3|8384.4|27
1650637940000|2022-04-22 14:32:20|8385.8|8384.9|8385.7|8384.8|8385.8|8384.9|8385.1|8383.9|31
1650637950000|2022-04-22 14:32:30|8385.5|8384.6|8386.9|8385.4|8386.9|8385.8|8385.4|8384.5|23
1650637960000|2022-04-22 14:32:40|8387|8385.5|8387.2|8386.3|8387.6|8386.4|8386.9|8385.5|26
1650637970000|2022-04-22 14:32:50|8387.1|8386.2|8386.9|8385.4|8387.1|8386.2|8386.4|8385.2|24
1650637980000|2022-04-22 14:33:00|8386.6|8385.7|8387.4|8385.9|8387.5|8386.3|8386.4|8385.2|20
1650637990000|2022-04-22 14:33:10|8387.3|8385.8|8386.3|8384.8|8387.3|8386|8386|8384.6|23
1650638000000|2022-04-22 14:33:20|8386.2|8384.7|8386.8|8385.9|8386.9|8386|8385.9|8384.7|16
1650638010000|2022-04-22 14:33:30|8387.1|8385.6|8388.3|8386.8|8388.3|8386.8|8387.1|8385.6|34
1650638020000|2022-04-22 14:33:40|8388.2|8386.7|8388.6|8387.7|8388.9|8387.7|8387.9|8386.7|17
1650638030000|2022-04-22 14:33:50|8388.2|8387.1|8388.3|8386.8|8388.9|8387.8|8387.9|8386.4|28
1650638040000|2022-04-22 14:34:00|8388.5|8387|8388.5|8387.6|8388.6|8387.6|8388.3|8386.8|17
1650638050000|2022-04-22 14:34:10|8388.9|8388|8389.5|8388|8389.6|8388.5|8388.9|8387.8|22
1650638060000|2022-04-22 14:34:20|8389.3|8388.4|8388.7|8387.8|8389.6|8388.4|8388.6|8387.5|15
1650638070000|2022-04-22 14:34:30|8388.6|8387.7|8389.4|8388.5|8389.4|8388.5|8388.2|8387|23
1650638080000|2022-04-22 14:34:40|8389.3|8388.4|8389|8387.5|8389.5|8388.5|8388.7|8387.5|23
1650638090000|2022-04-22 14:34:50|8389.1|8387.6|8388.9|8388|8389.4|8388.5|8388.8|8387.5|22
1650638100000|2022-04-22 14:35:00|8389|8388.1|8388.2|8387.3|8389|8388.1|8388.2|8387.3|12
1650638110000|2022-04-22 14:35:10|8388.5|8387|8389.1|8387.6|8389.1|8387.8|8388.3|8387|20
1650638120000|2022-04-22 14:35:20|8388.7|8387.8|8388.8|8387.9|8389.3|8388.1|8388.3|8387.2|26
1650638130000|2022-04-22 14:35:30|8388.9|8388|8388.9|8387.4|8389|8388|8388.7|8387.4|11
1650638140000|2022-04-22 14:35:40|8389.1|8388|8389.2|8388.3|8389.5|8388.4|8389.1|8387.6|18
1650638150000|2022-04-22 14:35:50|8389.3|8388.4|8389.3|8387.8|8389.6|8388.4|8389.1|8387.8|21
1650638160000|2022-04-22 14:36:00|8389.4|8387.9|8389.2|8388.3|8389.6|8388.6|8389.1|8387.9|16
1650638170000|2022-04-22 14:36:10|8389.3|8388.4|8389.3|8388.4|8389.7|8388.8|8389.2|8388.3|19
1650638180000|2022-04-22 14:36:20|8389.5|8388.6|8389.9|8388.4|8389.9|8388.7|8389.5|8388.4|3
1650638240000|2022-04-22 14:37:20|8389.4|8388.5|8389.5|8388.6|8390|8388.8|8389.4|8388.3|14
1650638250000|2022-04-22 14:37:30|8389.6|8388.7|8389.2|8388.3|8389.7|8388.7|8389|8388.1|17
1650638260000|2022-04-22 14:37:40|8389.1|8388.2|8389.6|8388.7|8389.8|8388.7|8388.8|8387.9|23
1650638270000|2022-04-22 14:37:50|8389.7|8388.8|8389.9|8389|8390.3|8389|8389.5|8388.6|9
1650638280000|2022-04-22 14:38:00|8390.2|8388.7|8390.2|8389.3|8390.4|8389.3|8389.9|8388.7|13
1650638290000|2022-04-22 14:38:10|8390.3|8389.4|8390.4|8389.5|8390.4|8389.5|8390|8389.1|13
1650638300000|2022-04-22 14:38:20|8390.3|8389.4|8389.8|8388.9|8390.6|8389.5|8389.8|8388.9|21
1650638310000|2022-04-22 14:38:30|8389.7|8388.8|8389.7|8388.8|8389.8|8388.8|8389.3|8388.3|24
1650638320000|2022-04-22 14:38:40|8389.6|8388.7|8389.6|8388.1|8389.7|8388.8|8389.1|8388.1|14
1650638330000|2022-04-22 14:38:50|8389.3|8388.4|8389.8|8388.9|8389.9|8389|8389.3|8388.4|15
1650638340000|2022-04-22 14:39:00|8389.6|8388.7|8389.7|8388.8|8389.9|8389|8389.5|8388.6|22
1650638350000|2022-04-22 14:39:10|8389.8|8388.9|8390.2|8389.3|8390.4|8389.3|8389.8|8388.7|13
1650638360000|2022-04-22 14:39:20|8390.3|8389.4|8390|8389.1|8390.3|8389.4|8389.9|8389|10
1650638370000|2022-04-22 14:39:30|8389.9|8389|8389.5|8388.6|8389.9|8389|8389.5|8388.6|13
1650638380000|2022-04-22 14:39:40|8389.4|8388.5|8389.5|8388.6|8389.7|8388.8|8389.4|8388.5|11
1650638390000|2022-04-22 14:39:50|8389.3|8388.4|8389.3|8388.4|8389.5|8388.6|8389.1|8388|14
1650638400000|2022-04-22 14:40:00|8389.4|8388.5|8389|8388.1|8389.5|8388.6|8388.9|8388|24
1650638410000|2022-04-22 14:40:10|8389.1|8388.2|8389.5|8388.6|8389.6|8388.7|8389|8388.1|19
1650638420000|2022-04-22 14:40:20|8389.6|8388.7|8389.1|8388.2|8389.6|8388.7|8389.1|8388.2|10
1650638430000|2022-04-22 14:40:30|8389.2|8388.3|8389.5|8388.6|8389.7|8388.8|8389.2|8388.3|14
1650638440000|2022-04-22 14:40:40|8389.7|8388.2|8389.5|8388.6|8389.7|8388.7|8389.3|8388.2|9
1650638450000|2022-04-22 14:40:50|8389.4|8388.5|8389.3|8388.4|8389.5|8388.6|8389|8388.1|13
1650638460000|2022-04-22 14:41:00|8389.2|8388.3|8390|8389.1|8390.4|8389.5|8388.9|8388|22
1650638470000|2022-04-22 14:41:10|8389.8|8388.9|8389.6|8388.7|8389.8|8388.9|8389.5|8388.6|16
1650638480000|2022-04-22 14:41:20|8389.8|8388.9|8390|8388.5|8390.2|8389|8389.4|8388.5|18
1650638490000|2022-04-22 14:41:30|8389.7|8388.8|8389.7|8388.8|8390|8389.1|8389.7|8388.8|21
1650638500000|2022-04-22 14:41:40|8390|8389.1|8390.1|8389.2|8390.2|8389.3|8389.8|8388.9|15
1650638510000|2022-04-22 14:41:50|8390|8389.1|8390.4|8389.5|8390.6|8389.7|8390|8389.1|17
1650638520000|2022-04-22 14:42:00|8390.5|8389.6|8390.5|8389.6|8390.9|8390|8390.4|8389.5|11
1650638530000|2022-04-22 14:42:10|8390.6|8389.7|8389.8|8388.9|8390.6|8389.7|8389.6|8388.7|19
1650638540000|2022-04-22 14:42:20|8389.7|8388.8|8390.2|8389.3|8390.3|8389.4|8389.7|8388.8|21
1650638550000|2022-04-22 14:42:30|8390.1|8389.2|8390.3|8389.4|8390.3|8389.4|8390.1|8389.2|5
1650638560000|2022-04-22 14:42:40|8390.2|8389.3|8390.1|8389.2|8390.5|8389.6|8390.1|8389.2|20
1650638570000|2022-04-22 14:42:50|8390.2|8389.3|8390|8389.1|8390.3|8389.4|8389.8|8388.9|23
1650638580000|2022-04-22 14:43:00|8389.9|8389|8390|8389.1|8390.1|8389.2|8389.8|8388.9|10
1650638590000|2022-04-22 14:43:10|8389.9|8389|8390.1|8389.2|8390.2|8389.3|8389.8|8388.9|17
1650638600000|2022-04-22 14:43:20|8390.2|8389.3|8390.2|8389.3|8390.3|8389.4|8390|8389.1|20
1650638610000|2022-04-22 14:43:30|8390.3|8389.4|8390.2|8389.3|8390.3|8389.4|8390.1|8389.2|8
1650638620000|2022-04-22 14:43:40|8390.1|8389.2|8390.5|8389.6|8390.5|8389.6|8390|8389.1|15
1650638630000|2022-04-22 14:43:50|8390.6|8389.7|8391.5|8390.6|8391.6|8390.7|8390.6|8389.7|16
1650638640000|2022-04-22 14:44:00|8391.6|8390.7|8391.7|8390.8|8392.1|8391.2|8391.5|8390.6|19
1650638650000|2022-04-22 14:44:10|8391.6|8390.7|8391.2|8390.3|8391.6|8390.7|8390.8|8389.9|15
1650638660000|2022-04-22 14:44:20|8391.1|8390.2|8390.9|8390|8391.4|8390.5|8390.9|8390|12
1650638670000|2022-04-22 14:44:30|8390.8|8389.9|8390.3|8389.4|8390.9|8390|8390.1|8389|18
1650638680000|2022-04-22 14:44:40|8390.2|8389.3|8389.9|8389|8390.3|8389.4|8389.9|8389|10
1650638690000|2022-04-22 14:44:50|8390.3|8389.4|8390.3|8389.4|8390.4|8389.5|8389.9|8388.9|18
1650638700000|2022-04-22 14:45:00|8390.2|8389.3|8389.2|8388.3|8390.3|8389.4|8389.2|8388.3|7
1650638760000|2022-04-22 14:46:00|8391.9|8391|8391.8|8390.9|8391.9|8391|8391.7|8390.8|8
1650638770000|2022-04-22 14:46:10|8391.9|8391|8391.7|8390.8|8391.9|8391|8391.5|8390.6|9
1650638780000|2022-04-22 14:46:20|8391.6|8390.7|8391.8|8390.9|8392.3|8391.4|8391.6|8390.7|18
1650638790000|2022-04-22 14:46:30|8392|8391.1|8391.6|8390.7|8392.2|8391.1|8391.6|8390.7|13
1650638800000|2022-04-22 14:46:40|8391.7|8390.8|8392.3|8391.4|8392.5|8391.6|8391.6|8390.7|21
1650638810000|2022-04-22 14:46:50|8392.2|8391.3|8392.1|8391.2|8392.4|8391.5|8392|8391.1|9
1650638820000|2022-04-22 14:47:00|8392|8391.1|8392.6|8391.7|8392.6|8391.7|8391.6|8390.7|18
1650638830000|2022-04-22 14:47:10|8392.5|8391.6|8392.7|8391.8|8392.7|8391.8|8392.5|8391.6|5
1650638840000|2022-04-22 14:47:20|8392.6|8391.7|8393|8392.1|8393|8392.1|8392.6|8391.7|8
1650638850000|2022-04-22 14:47:30|8393.1|8392.2|8394.1|8393.2|8394.1|8393.2|8392.9|8392|14
1650638860000|2022-04-22 14:47:40|8393.6|8392.7|8393.4|8392.5|8393.7|8392.7|8393|8392.1|10
1650638870000|2022-04-22 14:47:50|8393.1|8392.2|8393.1|8392.2|8393.5|8392.5|8393.1|8391.9|20
1650638880000|2022-04-22 14:48:00|8393.2|8392.3|8393.7|8392.8|8393.9|8393|8393|8392.1|16
1650638890000|2022-04-22 14:48:10|8393.5|8392.6|8392.7|8391.8|8393.6|8392.7|8392.4|8391.5|24
1650638900000|2022-04-22 14:48:20|8392.6|8391.7|8392.3|8391.4|8392.6|8391.7|8392.2|8391.3|14
1650638910000|2022-04-22 14:48:30|8392.4|8391.5|8393.1|8392.2|8393.1|8392.2|8392|8391.1|20
1650638920000|2022-04-22 14:48:40|8393.5|8392|8393.2|8392.3|8393.5|8392.4|8393|8392|10
1650638930000|2022-04-22 14:48:50|8393.1|8392.2|8394.1|8393.2|8394.5|8393.2|8393.1|8392.2|18
1650638940000|2022-04-22 14:49:00|8394|8393.1|8393.8|8392.9|8394|8393.1|8393.6|8392.7|15
1650638950000|2022-04-22 14:49:10|8393.9|8393|8393.8|8392.9|8394.1|8393|8393.7|8392.6|17
1650638960000|2022-04-22 14:49:20|8393.7|8392.8|8394.2|8393.3|8394.3|8393.3|8393.4|8392.5|17
1650638970000|2022-04-22 14:49:30|8394.1|8393.2|8393.9|8393|8394.2|8393.3|8393.9|8393|12
1650638980000|2022-04-22 14:49:40|8393.8|8392.9|8393.1|8392.2|8393.8|8392.9|8392.9|8392|13
1650638990000|2022-04-22 14:49:50|8393.2|8392.3|8393.3|8392.4|8393.3|8392.4|8392.9|8392|11
1650639000000|2022-04-22 14:50:00|8393.4|8392.5|8393.2|8392.3|8393.6|8392.7|8393|8392.1|17
1650639010000|2022-04-22 14:50:10|8393.3|8392.4|8392.8|8391.9|8393.3|8392.4|8392.8|8391.9|14
1650639020000|2022-04-22 14:50:20|8392.9|8392|8393|8392.1|8393.1|8392.2|8392.9|8392|7
1650639030000|2022-04-22 14:50:30|8392.9|8392|8393|8392.1|8393.1|8392.2|8392.3|8391.4|22
1650639040000|2022-04-22 14:50:40|8392.7|8391.8|8392.8|8391.9|8392.9|8392|8392.3|8391.4|18
1650639050000|2022-04-22 14:50:50|8392.7|8391.8|8392.7|8391.8|8392.8|8391.9|8392.3|8391.4|12
1650639060000|2022-04-22 14:51:00|8392.8|8391.9|8391.9|8391|8392.8|8391.9|8391.8|8390.9|15
1650639070000|2022-04-22 14:51:10|8391.8|8390.9|8392.1|8391.2|8392.1|8391.2|8391.6|8390.7|15
1650639080000|2022-04-22 14:51:20|8392.3|8391.4|8392.9|8392|8393|8392.1|8392.3|8391.4|17
1650639090000|2022-04-22 14:51:30|8393.2|8392.3|8394.4|8393.5|8394.4|8393.5|8393.2|8392.3|25
1650639100000|2022-04-22 14:51:40|8394.3|8393.4|8393.2|8392.3|8394.3|8393.4|8393.2|8392.3|13
1650639110000|2022-04-22 14:51:50|8393.3|8392.4|8393.6|8392.7|8393.8|8392.8|8393.1|8392.2|14
1650639120000|2022-04-22 14:52:00|8393.5|8392.6|8393.2|8392.3|8393.5|8392.6|8393|8392.1|19
1650639130000|2022-04-22 14:52:10|8393.1|8392.2|8393.9|8393|8394|8393.1|8392.9|8392|17
1650639140000|2022-04-22 14:52:20|8394|8393.1|8394.7|8393.8|8394.7|8393.8|8393.6|8392.7|18
1650639150000|2022-04-22 14:52:30|8394.6|8393.7|8394.4|8393.5|8394.7|8393.8|8394.3|8393.4|26
1650639160000|2022-04-22 14:52:40|8394.3|8393.4|8394.4|8393.5|8394.5|8393.6|8394|8393.1|17
1650639170000|2022-04-22 14:52:50|8394|8393.1|8393.5|8392.6|8394.2|8393.3|8393.4|8392.5|11
1650639180000|2022-04-22 14:53:00|8393.6|8392.7|8394.5|8393.6|8394.6|8393.7|8393.5|8392.6|14
1650639190000|2022-04-22 14:53:10|8394.4|8393.5|8393.1|8392.2|8394.5|8393.6|8393.1|8392.2|16
1650639200000|2022-04-22 14:53:20|8393.7|8392.8|8394.7|8393.8|8394.8|8393.9|8393.7|8392.8|11
1650639210000|2022-04-22 14:53:30|8394.6|8393.7|8396|8395.1|8396|8395.1|8394.6|8393.7|22
1650639220000|2022-04-22 14:53:40|8395.9|8395|8393.9|8393|8396.3|8395.4|8393.7|8392.5|23
1650639230000|2022-04-22 14:53:50|8393.8|8392.9|8394.3|8393.4|8394.4|8393.5|8393.8|8392.9|18
1650639240000|2022-04-22 14:54:00|8394.2|8393.3|8395.1|8394.2|8395.2|8394.3|8394.2|8393.3|15
1650639250000|2022-04-22 14:54:10|8395.2|8394.3|8394.1|8393.2|8395.8|8394.9|8393.9|8393|22
1650639260000|2022-04-22 14:54:20|8394.4|8392.9|8393.8|8392.9|8394.4|8393.2|8393.5|8392.6|26
1650639270000|2022-04-22 14:54:30|8393.7|8392.8|8394.2|8393.3|8394.2|8393.3|8393.7|8392.8|18
1650639280000|2022-04-22 14:54:40|8394.3|8393.4|8394.4|8393.5|8394.5|8393.6|8393.9|8393|17
1650639290000|2022-04-22 14:54:50|8394.8|8393.9|8395|8393.5|8395.6|8394.7|8394.5|8393.5|26
1650639300000|2022-04-22 14:55:00|8394.8|8393.9|8393.4|8391.9|8394.9|8394|8393.3|8391.9|28
1650639310000|2022-04-22 14:55:10|8393.2|8392.3|8394.9|8393.4|8395|8393.9|8392.7|8391.6|30
1650639320000|2022-04-22 14:55:20|8394.6|8393.7|8395.6|8394.7|8395.6|8394.7|8394.4|8393.3|22
1650639330000|2022-04-22 14:55:30|8396|8394.5|8396.4|8394.9|8396.4|8395.1|8396|8394.5|5
1650639390000|2022-04-22 14:56:30|8392.7|8391.8|8392.8|8391.9|8393.5|8392.4|8392.7|8391.8|13
1650639400000|2022-04-22 14:56:40|8392.9|8392|8393|8392.1|8393|8392.1|8391.2|8390.3|28
1650639410000|2022-04-22 14:56:50|8392.9|8392|8393.6|8392.7|8393.8|8392.9|8392.9|8392|14
1650639420000|2022-04-22 14:57:00|8393.5|8392.6|8393.4|8392.5|8394.3|8393.2|8393.4|8392.5|20
1650639430000|2022-04-22 14:57:10|8393.3|8392.4|8392.3|8391.4|8393.4|8392.5|8392.3|8391.4|20
1650639440000|2022-04-22 14:57:20|8392.4|8391.5|8392.3|8391.4|8392.6|8391.7|8392.2|8391.3|23
1650639450000|2022-04-22 14:57:30|8392.4|8391.5|8391.9|8391|8392.6|8391.7|8391.9|8391|14
1650639460000|2022-04-22 14:57:40|8392|8391.1|8392.5|8391.6|8392.6|8391.7|8391.7|8390.8|23
1650639470000|2022-04-22 14:57:50|8392.3|8391.4|8392.5|8391.6|8392.9|8392|8392.3|8391.4|21
1650639480000|2022-04-22 14:58:00|8392.4|8391.5|8393.3|8392.4|8393.5|8392.6|8392.1|8391.2|23
1650639490000|2022-04-22 14:58:10|8393.6|8392.7|8393.3|8392.4|8393.7|8392.8|8392.9|8392|19
1650639500000|2022-04-22 14:58:20|8393.1|8392.2|8392.7|8391.8|8393.1|8392.2|8392.4|8391.5|18
1650639510000|2022-04-22 14:58:30|8392.6|8391.7|8393|8392.1|8393.8|8392.8|8392.6|8391.7|25
1650639520000|2022-04-22 14:58:40|8392.9|8392|8393.1|8392.2|8393.1|8392.2|8392.5|8391.6|19
1650639530000|2022-04-22 14:58:50|8392.9|8392|8392.8|8391.9|8392.9|8392|8392.6|8391.7|18
1650639540000|2022-04-22 14:59:00|8392.9|8392|8392.7|8391.8|8393|8392.1|8392.6|8391.7|22
1650639550000|2022-04-22 14:59:10|8392.5|8391.6|8392.2|8391.3|8392.5|8391.6|8392.2|8391.3|16
1650639560000|2022-04-22 14:59:20|8392.3|8391.4|8392.6|8391.7|8392.7|8391.8|8392.3|8391.4|20
1650639570000|2022-04-22 14:59:30|8392.4|8391.5|8391.6|8390.7|8392.5|8391.6|8391.6|8390.7|16
1650639580000|2022-04-22 14:59:40|8391.7|8390.8|8391.1|8390.2|8391.7|8390.8|8391|8390.1|25
1650639590000|2022-04-22 14:59:50|8391.2|8390.3|8391.5|8390.6|8391.8|8390.9|8391.2|8390.3|30
1650639600000|2022-04-22 15:00:00|8391.3|8390.4|8391.3|8390.4|8391.7|8390.8|8391|8390.1|21
1650639610000|2022-04-22 15:00:10|8391.2|8390.3|8391.8|8390.9|8391.8|8390.9|8391.1|8390.2|14
1650639620000|2022-04-22 15:00:20|8391.7|8390.8|8391.3|8390.4|8391.7|8390.8|8391.1|8390.2|24
1650639630000|2022-04-22 15:00:30|8391.4|8390.5|8391.4|8390.5|8391.5|8390.6|8391.1|8390.2|14
1650639640000|2022-04-22 15:00:40|8391.5|8390.6|8391.4|8390.5|8391.5|8390.6|8391|8390.1|18
1650639650000|2022-04-22 15:00:50|8391.3|8390.4|8391.5|8390.6|8391.6|8390.7|8391.2|8390.3|12
1650639660000|2022-04-22 15:01:00|8391.4|8390.5|8391.9|8391|8391.9|8391|8391.2|8390.3|18
1650639670000|2022-04-22 15:01:10|8391.8|8390.9|8391.4|8390.5|8391.9|8391|8391.3|8390.4|13
1650639680000|2022-04-22 15:01:20|8391.3|8390.4|8391.8|8390.9|8391.8|8390.9|8390.9|8390|23
1650639690000|2022-04-22 15:01:30|8391.6|8390.7|8390.7|8389.8|8391.6|8390.7|8390.7|8389.8|22
1650639700000|2022-04-22 15:01:40|8390.8|8389.9|8390.2|8389.3|8391.2|8390.3|8390|8389.1|18
1650639710000|2022-04-22 15:01:50|8390.1|8389.2|8390.2|8389.3|8390.4|8389.5|8389.8|8388.9|17
1650639720000|2022-04-22 15:02:00|8390.3|8389.4|8391.3|8390.4|8391.3|8390.4|8390.1|8389.2|23
1650639730000|2022-04-22 15:02:10|8391.4|8390.5|8390.8|8389.9|8391.4|8390.5|8390.8|8389.9|13
1650639740000|2022-04-22 15:02:20|8391|8390.1|8393.3|8392.4|8393.4|8392.5|8390.9|8390|27
1650639750000|2022-04-22 15:02:30|8393.1|8392.2|8393.5|8392.6|8393.6|8392.7|8392.7|8391.8|25
1650639760000|2022-04-22 15:02:40|8393.7|8392.8|8392.3|8391.4|8393.8|8392.9|8392.1|8391.2|31
1650639770000|2022-04-22 15:02:50|8392.2|8391.3|8392.3|8391.4|8392.4|8391.5|8391.5|8390.6|19
1650639780000|2022-04-22 15:03:00|8392.6|8391.7|8393.2|8392.3|8393.2|8392.3|8392.6|8391.7|21
1650639790000|2022-04-22 15:03:10|8393.1|8392.2|8393.1|8392.2|8393.2|8392.3|8392.3|8391.4|27
1650639800000|2022-04-22 15:03:20|8393|8392.1|8392.2|8391.3|8393.3|8392.1|8392.2|8391.3|19
1650639810000|2022-04-22 15:03:30|8392.3|8391.4|8391.9|8391|8392.6|8391.7|8391.8|8390.9|14
1650639870000|2022-04-22 15:04:30|8391.2|8390.3|8391.7|8390.8|8391.7|8390.8|8391.2|8390.3|13
1650639880000|2022-04-22 15:04:40|8391.6|8390.7|8390.9|8390|8391.6|8390.7|8390.7|8389.8|16
1650639890000|2022-04-22 15:04:50|8390.8|8389.9|8390.8|8389.9|8391|8390.1|8390.5|8389.3|20
1650639900000|2022-04-22 15:05:00|8390.7|8389.8|8391|8390.1|8391.1|8390.2|8390.6|8389.7|17
1650639910000|2022-04-22 15:05:10|8391.1|8390.2|8391.6|8390.7|8391.7|8390.8|8391|8390.1|11
1650639920000|2022-04-22 15:05:20|8391.5|8390.6|8391.7|8390.8|8391.8|8390.9|8391.5|8390.6|13
1650639930000|2022-04-22 15:05:30|8391.8|8390.9|8391.3|8390.4|8391.8|8390.9|8391.3|8390.4|15
1650639940000|2022-04-22 15:05:40|8391.4|8390.5|8392.2|8390.7|8392.3|8391|8391.4|8390.5|15
1650639950000|2022-04-22 15:05:50|8391.8|8390.9|8391.9|8391|8392.1|8391.2|8391.7|8390.8|14
1650639960000|2022-04-22 15:06:00|8391.8|8390.9|8391.5|8390.6|8391.9|8391|8391.3|8390.4|15
1650639970000|2022-04-22 15:06:10|8391.4|8390.5|8390.7|8389.8|8391.6|8390.7|8390.7|8389.8|12
1650639980000|2022-04-22 15:06:20|8390.4|8389.5|8390.1|8389.2|8390.7|8389.8|8389.9|8389|19
1650639990000|2022-04-22 15:06:30|8389.9|8389|8389.9|8389|8390|8389.1|8389.8|8388.9|11
1650640000000|2022-04-22 15:06:40|8390|8389.1|8389.3|8388.4|8390|8389.1|8388.9|8388|14
1650640010000|2022-04-22 15:06:50|8389.1|8388.2|8389.2|8388.3|8389.3|8388.4|8389.1|8388.2|6
1650640070000|2022-04-22 15:07:50|8388.6|8387.7|8388.5|8387.6|8388.9|8387.7|8388.4|8387.3|8
1650640080000|2022-04-22 15:08:00|8388.6|8387.7|8388.7|8387.8|8389.2|8387.9|8388.5|8387.6|12
1650640090000|2022-04-22 15:08:10|8388.8|8387.9|8388.4|8387.5|8389|8387.9|8388.4|8387.2|11
1650640100000|2022-04-22 15:08:20|8388.3|8387.4|8387.6|8386.7|8388.5|8387.5|8387.6|8386.5|15
1650640110000|2022-04-22 15:08:30|8387.5|8386.6|8387|8386.1|8387.7|8386.6|8387|8385.9|15
1650640120000|2022-04-22 15:08:40|8386.9|8386|8386.9|8386|8387.2|8386.3|8386.8|8385.9|16
1650640130000|2022-04-22 15:08:50|8387|8386.1|8387.1|8386.2|8387.4|8386.2|8386.9|8385.8|16
1650640140000|2022-04-22 15:09:00|8387.2|8386.3|8387.2|8386.3|8387.5|8386.6|8387.1|8386.2|13
1650640150000|2022-04-22 15:09:10|8387|8386.1|8386.8|8385.9|8387|8386.1|8386.5|8385.6|24
1650640160000|2022-04-22 15:09:20|8386.7|8385.8|8386.7|8385.8|8386.9|8386|8386.5|8385.6|18
1650640170000|2022-04-22 15:09:30|8386.6|8385.7|8386.3|8385.4|8387.3|8386.4|8386.2|8385.3|19
1650640180000|2022-04-22 15:09:40|8386.2|8385.3|8385.6|8384.7|8386.2|8385.3|8385.3|8384.4|18
1650640190000|2022-04-22 15:09:50|8385.3|8384.4|8385.3|8384.4|8385.5|8384.6|8384.9|8384|19
1650640200000|2022-04-22 15:10:00|8385.4|8384.5|8385.2|8384.3|8385.4|8384.5|8385.2|8384.3|3
1650640260000|2022-04-22 15:11:00|8385.8|8384.9|8386.3|8385.4|8386.8|8385.9|8385.8|8384.9|22
1650640270000|2022-04-22 15:11:10|8386.1|8385.2|8386.2|8385.3|8386.8|8385.7|8386.1|8385.2|17
1650640280000|2022-04-22 15:11:20|8386.5|8385.6|8387|8386.1|8387.1|8386.2|8386.5|8385.6|20
1650640290000|2022-04-22 15:11:30|8386.9|8386|8387.6|8386.7|8388|8387.1|8386.9|8386|26
1650640300000|2022-04-22 15:11:40|8387.5|8386.6|8387.9|8387|8388.1|8387.2|8387.5|8386.6|14
1650640310000|2022-04-22 15:11:50|8387.8|8386.9|8387.9|8387|8388.3|8387.4|8387.8|8386.9|17
1650640320000|2022-04-22 15:12:00|8388.1|8387.2|8387.8|8386.9|8388.5|8387.6|8387.8|8386.8|27
1650640330000|2022-04-22 15:12:10|8387.6|8386.7|8388|8387.1|8388.1|8387.2|8387.6|8386.7|9
1650640340000|2022-04-22 15:12:20|8387.9|8387|8387.4|8386.5|8388.2|8387|8387.4|8386.5|16
1650640350000|2022-04-22 15:12:30|8387.6|8386.7|8387.9|8386.4|8387.9|8386.9|8387.4|8386.4|15
1650640360000|2022-04-22 15:12:40|8387.7|8386.8|8388.4|8387.5|8388.4|8387.5|8387.5|8386.6|14
1650640370000|2022-04-22 15:12:50|8388.3|8387.4|8388.7|8387.8|8388.8|8387.9|8388.3|8387.4|12
1650640380000|2022-04-22 15:13:00|8388.8|8387.9|8388.5|8387.6|8388.9|8387.9|8388|8387.1|22
1650640390000|2022-04-22 15:13:10|8388.6|8387.7|8388.2|8387.3|8388.6|8387.7|8388.2|8387.3|17
1650640400000|2022-04-22 15:13:20|8388.3|8387.4|8388.2|8387.3|8388.4|8387.5|8388|8387.1|19
1650640410000|2022-04-22 15:13:30|8388.1|8387.2|8388|8387.1|8388.2|8387.3|8388|8387.1|12
1650640420000|2022-04-22 15:13:40|8387.9|8387|8388.4|8387.5|8388.4|8387.5|8387.4|8386.5|20
1650640430000|2022-04-22 15:13:50|8388.5|8387.6|8388.3|8387.4|8388.8|8387.7|8388.3|8387.1|14
1650640440000|2022-04-22 15:14:00|8388.4|8387.5|8389|8388.1|8389.3|8388.2|8388.3|8387.4|14
1650640500000|2022-04-22 15:15:00|8388.4|8387.5|8388.4|8387.5|8388.4|8387.5|8388.4|8387.5|1
1650640510000|2022-04-22 15:15:10|8388.3|8387.4|8388.6|8387.7|8388.6|8387.7|8388|8387.1|20
1650640520000|2022-04-22 15:15:20|8388.4|8387.5|8388.9|8388|8389|8388.1|8388.3|8387.4|19
1650640530000|2022-04-22 15:15:30|8388.7|8387.8|8389.1|8388.2|8389.1|8388.2|8388.4|8387.5|31
1650640540000|2022-04-22 15:15:40|8389.3|8388.4|8389.4|8388.5|8389.6|8388.6|8389.1|8388.1|18
1650640550000|2022-04-22 15:15:50|8389.5|8388.6|8389.5|8388.6|8389.8|8388.8|8389.3|8388.2|14
1650640560000|2022-04-22 15:16:00|8389.4|8388.5|8389.7|8388.8|8389.7|8388.8|8389.4|8388.5|20
1650640570000|2022-04-22 15:16:10|8389.6|8388.7|8389.5|8388.6|8389.7|8388.8|8389.3|8388.4|20
1650640580000|2022-04-22 15:16:20|8389.7|8388.8|8389.7|8388.8|8390.2|8389|8389.5|8388.5|23
1650640590000|2022-04-22 15:16:30|8389.8|8388.9|8388.6|8387.7|8390|8389.1|8388.6|8387.7|21
1650640600000|2022-04-22 15:16:40|8388.5|8387.6|8388.6|8387.7|8389|8387.8|8388.3|8387|23
1650640610000|2022-04-22 15:16:50|8388.5|8387.6|8388.6|8387.7|8388.6|8387.7|8388.3|8387.4|12
1650640620000|2022-04-22 15:17:00|8388.5|8387.6|8388.8|8387.9|8389|8388.1|8388.4|8387.5|21
1650640630000|2022-04-22 15:17:10|8389|8388.1|8389|8388.1|8389.3|8388.4|8388.9|8388|15
1650640640000|2022-04-22 15:17:20|8389.1|8388.2|8389.1|8388.2|8389.2|8388.3|8388.7|8387.8|20
1650640650000|2022-04-22 15:17:30|8389.2|8388.3|8389.1|8388.2|8389.3|8388.4|8389.1|8388.2|14
1650640660000|2022-04-22 15:17:40|8389|8388.1|8388.6|8387.7|8389|8388.1|8388.6|8387.5|14
1650640670000|2022-04-22 15:17:50|8388.8|8387.9|8388.8|8387.9|8388.9|8388|8388.5|8387.6|9
1650640680000|2022-04-22 15:18:00|8388.9|8388|8389.6|8388.7|8389.6|8388.7|8388.9|8388|11
1650640690000|2022-04-22 15:18:10|8389.7|8388.8|8390|8389.1|8390.5|8389.3|8389.6|8388.7|15
1650640700000|2022-04-22 15:18:20|8390.3|8388.8|8390|8389.1|8390.3|8389.3|8389.9|8388.8|16
1650640710000|2022-04-22 15:18:30|8389.9|8389|8389.9|8389|8390.1|8389.2|8389.8|8388.9|14
1650640720000|2022-04-22 15:18:40|8390|8389.1|8390|8389.1|8390|8389.1|8389.8|8388.9|12
1650640730000|2022-04-22 15:18:50|8389.9|8389|8389.8|8388.9|8389.9|8389|8389.6|8388.7|14
1650640740000|2022-04-22 15:19:00|8389.9|8389|8389.2|8388.3|8389.9|8389|8389.2|8388.3|12
1650640750000|2022-04-22 15:19:10|8389.1|8388.2|8389.4|8388.5|8389.4|8388.5|8388.9|8388|15
1650640760000|2022-04-22 15:19:20|8389.2|8388.3|8389.4|8388.5|8389.5|8388.6|8389.2|8388.3|22
1650640770000|2022-04-22 15:19:30|8389.7|8388.8|8389.6|8388.7|8389.8|8388.9|8389.4|8388.5|13
1650640780000|2022-04-22 15:19:40|8389.5|8388.6|8389|8388.1|8389.9|8388.9|8389|8388.1|24
1650640790000|2022-04-22 15:19:50|8388.8|8387.9|8388.5|8387.6|8388.9|8388|8388.2|8387.3|17
1650640800000|2022-04-22 15:20:00|8388.4|8387.5|8388.2|8387.3|8388.5|8387.6|8388|8387.1|14
1650640810000|2022-04-22 15:20:10|8388.3|8387.4|8389.3|8388.4|8389.3|8388.4|8388.3|8387.4|11
1650640820000|2022-04-22 15:20:20|8389.4|8388.5|8389.2|8388.3|8389.5|8388.6|8389.2|8388.3|18
1650640830000|2022-04-22 15:20:30|8389.1|8388.2|8389.7|8388.8|8390.3|8389.4|8388.9|8388|26
1650640840000|2022-04-22 15:20:40|8390|8389.1|8389.6|8388.7|8390.5|8389.6|8389.6|8388.7|27
1650640850000|2022-04-22 15:20:50|8389.5|8388.6|8389.9|8389|8389.9|8389|8389.5|8388.6|15
1650640860000|2022-04-22 15:21:00|8390|8389.1|8390.4|8389.5|8390.4|8389.5|8389.8|8388.9|17
1650640870000|2022-04-22 15:21:10|8390.5|8389.6|8389.9|8389|8390.5|8389.6|8389.8|8388.9|21
1650640880000|2022-04-22 15:21:20|8389.6|8388.7|8390.3|8389.4|8390.6|8389.7|8389.5|8388.6|17
1650640890000|2022-04-22 15:21:30|8390.5|8389.6|8391.2|8390.3|8391.2|8390.3|8390.5|8389.6|24
1650640900000|2022-04-22 15:21:40|8391.1|8390.2|8391|8390.1|8391.4|8390.5|8390.7|8389.8|19
1650640910000|2022-04-22 15:21:50|8390.9|8390|8391|8390.1|8391.2|8390.3|8390.8|8389.9|17
1650640920000|2022-04-22 15:22:00|8390.9|8390|8390.7|8389.8|8391.2|8390.3|8390.7|8389.8|15
1650640930000|2022-04-22 15:22:10|8390.5|8389.6|8389.9|8389|8390.5|8389.6|8389.6|8388.7|17
1650640940000|2022-04-22 15:22:20|8389.8|8388.9|8390.2|8389.3|8390.2|8389.3|8389.5|8388.6|17
1650640950000|2022-04-22 15:22:30|8390.1|8389.2|8389.8|8388.9|8390.6|8389.7|8389.8|8388.6|16
1650640960000|2022-04-22 15:22:40|8389.9|8389|8390.2|8389.3|8390.7|8389.5|8389.8|8388.9|18
1650640970000|2022-04-22 15:22:50|8390.1|8389.2|8389.9|8389|8390.6|8389.4|8389.9|8388.8|18
1650640980000|2022-04-22 15:23:00|8390.3|8388.8|8390.2|8389.3|8390.5|8389.5|8390|8388.7|14
1650640990000|2022-04-22 15:23:10|8390.1|8389.2|8389.6|8388.7|8390.3|8389.4|8389.5|8388.6|13
1650641000000|2022-04-22 15:23:20|8389.5|8388.6|8389.7|8388.8|8389.8|8388.9|8389.5|8388.6|9
1650641010000|2022-04-22 15:23:30|8389.8|8388.9|8389.6|8388.7|8390|8389|8389.5|8388.3|20
1650641020000|2022-04-22 15:23:40|8389.8|8388.3|8389.5|8388.6|8390.1|8388.9|8389.5|8388.3|21
1650641030000|2022-04-22 15:23:50|8389.7|8388.8|8390.6|8389.7|8390.6|8389.7|8389.7|8388.7|16
1650641040000|2022-04-22 15:24:00|8390.7|8389.8|8390.4|8389.5|8390.8|8389.9|8390.3|8389.4|14
1650641050000|2022-04-22 15:24:10|8390.5|8389.6|8391.3|8389.8|8391.7|8390.5|8390.5|8389.6|8
1650641060000|2022-04-22 15:24:20|8391.4|8389.9|8391.1|8390.2|8391.4|8390.2|8390.9|8389.8|11
1650641070000|2022-04-22 15:24:30|8391|8390.1|8390.2|8389.3|8391.1|8390.2|8390.1|8389.2|22
1650641080000|2022-04-22 15:24:40|8390.3|8389.4|8391|8390.1|8391.5|8390.3|8390.3|8389|15
1650641090000|2022-04-22 15:24:50|8390.9|8390|8390.4|8389.5|8390.9|8390|8390.4|8389.5|3
1650641100000|2022-04-22 15:25:00|8390.3|8389.4|8389.9|8389|8390.5|8389.6|8389.8|8388.6|16
1650641110000|2022-04-22 15:25:10|8389.8|8388.9|8389.9|8388.4|8390.1|8389|8389.6|8388.4|14
1650641120000|2022-04-22 15:25:20|8389.6|8388.7|8389.3|8388.4|8389.9|8388.8|8389.1|8388.2|20
1650641130000|2022-04-22 15:25:30|8389.5|8388.6|8388.6|8387.7|8389.5|8388.6|8388.6|8387.7|12
1650641140000|2022-04-22 15:25:40|8388.5|8387.6|8389.4|8388.5|8389.6|8388.5|8388.5|8387.6|13
1650641150000|2022-04-22 15:25:50|8389.2|8388.3|8389.2|8388.3|8389.3|8388.4|8389.1|8388.2|14
1650641160000|2022-04-22 15:26:00|8389.3|8388.4|8390|8388.5|8390.1|8388.9|8388.8|8387.9|24
1650641170000|2022-04-22 15:26:10|8389.9|8389|8389.8|8388.9|8389.9|8389|8389.7|8388.8|10
1650641180000|2022-04-22 15:26:20|8389.7|8388.8|8390.5|8389.6|8390.5|8389.6|8389.7|8388.8|18
1650641190000|2022-04-22 15:26:30|8390.6|8389.7|8391.4|8390.5|8391.5|8390.6|8390.6|8389.7|22
1650641200000|2022-04-22 15:26:40|8391.3|8390.4|8391.6|8390.7|8391.8|8390.9|8391.1|8390.2|23
1650641210000|2022-04-22 15:26:50|8391.5|8390.6|8391.7|8390.8|8392.3|8390.9|8391.5|8390.6|22
1650641220000|2022-04-22 15:27:00|8391.6|8390.7|8392.4|8391.5|8392.4|8391.5|8391.4|8390.5|21
1650641230000|2022-04-22 15:27:10|8392.3|8391.4|8392.3|8391.4|8392.5|8391.6|8392.2|8391.3|11
1650641240000|2022-04-22 15:27:20|8392.2|8391.3|8391.6|8390.7|8392.3|8391.4|8391.5|8390.6|19
1650641250000|2022-04-22 15:27:30|8391.7|8390.8|8391.8|8390.9|8392|8391.1|8391.7|8390.8|19
1650641260000|2022-04-22 15:27:40|8391.9|8391|8393|8392.1|8393|8392.1|8391.9|8391|15
1650641270000|2022-04-22 15:27:50|8392.9|8392|8393.7|8392.8|8393.7|8392.8|8392.9|8392|23
1650641280000|2022-04-22 15:28:00|8393.9|8393|8393.9|8393|8394.2|8393.3|8393.9|8393|6
1650641340000|2022-04-22 15:29:00|8394|8393.1|8394.4|8393.5|8394.4|8393.5|8394|8393.1|7
1650641350000|2022-04-22 15:29:10|8394.3|8393.4|8394.1|8393.2|8394.5|8393.6|8394.1|8393.2|16
1650641360000|2022-04-22 15:29:20|8394|8393.1|8394.1|8393.2|8394.3|8393.4|8394|8393.1|14
1650641370000|2022-04-22 15:29:30|8394.2|8393.3|8394.3|8393.4|8394.4|8393.5|8394.2|8393.3|14
1650641380000|2022-04-22 15:29:40|8394.2|8393.3|8394.3|8393.4|8394.6|8393.7|8394|8392.9|14
1650641390000|2022-04-22 15:29:50|8394.2|8393.3|8394|8393.1|8394.4|8393.4|8393.9|8392.9|20
1650641400000|2022-04-22 15:30:00|8393.9|8393|8393.1|8392.2|8394|8393.1|8393|8391.9|15
1650641410000|2022-04-22 15:30:10|8393.2|8392.3|8392.9|8392|8393.2|8392.3|8392.7|8391.8|16
1650641420000|2022-04-22 15:30:20|8393|8392.1|8392.7|8391.8|8393|8392.1|8392.6|8391.7|18
1650641430000|2022-04-22 15:30:30|8392.8|8391.9|8393.4|8392.5|8393.4|8392.5|8392.7|8391.8|14
1650641440000|2022-04-22 15:30:40|8393.5|8392.6|8393.8|8392.9|8394.2|8393.1|8393.5|8392.6|16
1650641450000|2022-04-22 15:30:50|8393.7|8392.8|8393.8|8392.9|8394.3|8393.1|8393.7|8392.8|18
1650641460000|2022-04-22 15:31:00|8393.7|8392.8|8394.6|8393.7|8394.7|8393.8|8393.7|8392.8|20
1650641470000|2022-04-22 15:31:10|8394.5|8393.6|8394.4|8393.5|8394.8|8393.6|8394.3|8393.3|18
1650641480000|2022-04-22 15:31:20|8394.5|8393.6|8394.5|8393.6|8394.7|8393.8|8394.3|8393.4|21
1650641490000|2022-04-22 15:31:30|8394.6|8393.7|8394.5|8393.6|8394.9|8393.8|8394.2|8393.1|27
1650641500000|2022-04-22 15:31:40|8394.4|8393.5|8394.3|8393.4|8394.6|8393.7|8394.3|8393.4|10
1650641510000|2022-04-22 15:31:50|8394.4|8393.5|8394.6|8393.7|8394.7|8393.8|8394.3|8393.4|17
1650641520000|2022-04-22 15:32:00|8394.9|8394|8394.6|8393.7|8394.9|8394|8394.4|8393.5|23
1650641530000|2022-04-22 15:32:10|8394.7|8393.8|8394.3|8393.4|8394.7|8393.8|8394.3|8393.4|15
1650641540000|2022-04-22 15:32:20|8394.5|8393.6|8394.5|8393.6|8394.7|8393.8|8394.5|8393.6|6
1650641550000|2022-04-22 15:32:30|8394.8|8393.9|8394.8|8393.9|8394.8|8393.9|8394.7|8393.8|11
1650641560000|2022-04-22 15:32:40|8394.6|8393.7|8394.6|8393.7|8394.8|8393.9|8394.4|8393.5|9
1650641570000|2022-04-22 15:32:50|8394.7|8393.8|8395.2|8394.3|8395.2|8394.3|8394.6|8393.7|13
1650641580000|2022-04-22 15:33:00|8395.3|8394.4|8395.5|8394.6|8395.5|8394.6|8394.9|8394|13
1650641590000|2022-04-22 15:33:10|8395.2|8394.3|8394.9|8394|8395.6|8394.7|8394.8|8393.9|19
1650641600000|2022-04-22 15:33:20|8394.8|8393.9|8395.1|8394.2|8395.1|8394.2|8394.8|8393.9|5
1650641610000|2022-04-22 15:33:30|8394.9|8394|8394.8|8393.9|8394.9|8394|8394.6|8393.7|12
1650641620000|2022-04-22 15:33:40|8394.7|8393.8|8395.3|8394.4|8395.3|8394.4|8394.7|8393.8|19
1650641630000|2022-04-22 15:33:50|8395.2|8394.3|8395.1|8394.2|8395.3|8394.4|8395|8394.1|10
1650641640000|2022-04-22 15:34:00|8395.4|8394.5|8395.4|8394.5|8395.8|8394.7|8395.3|8394.3|10
1650641650000|2022-04-22 15:34:10|8395.7|8394.8|8395.3|8394.4|8395.7|8394.8|8395.2|8394.3|17
1650641660000|2022-04-22 15:34:20|8395.4|8394.5|8395.6|8394.7|8395.6|8394.7|8395.2|8394.3|17
1650641670000|2022-04-22 15:34:30|8395.5|8394.6|8395.5|8394.6|8395.6|8394.7|8395.4|8394.5|13
1650641680000|2022-04-22 15:34:40|8395.2|8394.3|8395.2|8394.3|8395.4|8394.5|8394.9|8394|17
1650641690000|2022-04-22 15:34:50|8395.1|8394.2|8395.2|8394.3|8395.5|8394.6|8395.1|8394.2|13
1650641700000|2022-04-22 15:35:00|8395.1|8394.2|8394.7|8393.8|8395.1|8394.2|8394.5|8393.6|13
1650641710000|2022-04-22 15:35:10|8394.6|8393.7|8394.2|8393.3|8394.8|8393.9|8394.1|8393.2|23
1650641720000|2022-04-22 15:35:20|8394.3|8393.4|8394.2|8393.3|8394.3|8393.4|8394.1|8393.2|10
1650641730000|2022-04-22 15:35:30|8394.3|8393.4|8394|8393.1|8394.4|8393.4|8393.9|8392.9|19
1650641740000|2022-04-22 15:35:40|8393.9|8393|8394.9|8394|8395.2|8394|8393.9|8393|18
1650641750000|2022-04-22 15:35:50|8395.1|8394.2|8395.4|8394.5|8395.5|8394.5|8395|8394|16
1650641760000|2022-04-22 15:36:00|8395.5|8394.6|8395.4|8394.5|8395.7|8394.8|8395.4|8394.5|13
1650641770000|2022-04-22 15:36:10|8395.5|8394.6|8395.3|8394.4|8395.7|8394.8|8395.2|8394.3|17
1650641780000|2022-04-22 15:36:20|8395.2|8394.3|8395.3|8394.4|8395.3|8394.4|8395|8394.1|11
1650641790000|2022-04-22 15:36:30|8395.2|8394.3|8394.9|8394|8395.2|8394.3|8394.9|8394|13
1650641800000|2022-04-22 15:36:40|8395|8394.1|8394.7|8393.8|8395.3|8394.4|8394.6|8393.6|16
1650641810000|2022-04-22 15:36:50|8395.1|8393.6|8394.9|8394|8395.4|8394.2|8394.7|8393.5|19
1650641820000|2022-04-22 15:37:00|8395|8394.1|8394.9|8394|8395.2|8394.3|8394.9|8394|20
1650641830000|2022-04-22 15:37:10|8394.8|8393.9|8394.2|8393.3|8395.3|8394.1|8394.1|8393.2|23
1650641840000|2022-04-22 15:37:20|8394.1|8393.2|8394.3|8392.8|8394.3|8393.3|8393.9|8392.8|12
1650641850000|2022-04-22 15:37:30|8394.2|8392.7|8394.5|8393.6|8394.5|8393.6|8393.8|8392.6|15
1650641860000|2022-04-22 15:37:40|8394.2|8393.3|8394.5|8393.6|8394.6|8393.7|8394.1|8393.2|11
1650641870000|2022-04-22 15:37:50|8394.4|8393.5|8394.8|8393.9|8394.8|8393.9|8394.4|8393.5|12
1650641880000|2022-04-22 15:38:00|8394.7|8393.8|8394.2|8393.3|8394.7|8393.8|8394.1|8393.2|14
1650641890000|2022-04-22 15:38:10|8394.3|8393.4|8394.2|8393.3|8394.5|8393.6|8394.2|8393.3|11
1650641900000|2022-04-22 15:38:20|8394.1|8393.2|8393.6|8392.7|8394.2|8393.3|8393.6|8392.7|10
1650641910000|2022-04-22 15:38:30|8393.7|8392.8|8393.6|8392.7|8394|8392.8|8393.5|8392.5|17
1650641920000|2022-04-22 15:38:40|8393.4|8392.5|8393.6|8392.7|8393.6|8392.7|8393.3|8392.4|5
1650641930000|2022-04-22 15:38:50|8393.5|8392.6|8393.3|8392.4|8393.5|8392.6|8393.2|8392.3|11
1650641940000|2022-04-22 15:39:00|8393.1|8392.2|8392.4|8391.5|8393.2|8392.3|8392.4|8391.4|27
1650641950000|2022-04-22 15:39:10|8392.3|8391.4|8392.3|8391.4|8392.4|8391.5|8392.2|8391.3|7
1650641960000|2022-04-22 15:39:20|8392.2|8391.3|8392|8391.1|8392.3|8391.4|8391.7|8390.7|20
1650641970000|2022-04-22 15:39:30|8391.9|8391|8392.2|8391.3|8392.4|8391.5|8391.9|8391|9
1650641980000|2022-04-22 15:39:40|8392.3|8391.4|8392.3|8391.4|8392.4|8391.5|8392.1|8391.2|14
1650641990000|2022-04-22 15:39:50|8392.2|8391.3|8392.4|8391.5|8392.5|8391.6|8392|8391.1|9
1650642000000|2022-04-22 15:40:00|8392.3|8391.4|8392.3|8391.4|8392.6|8391.7|8392.1|8391.2|19
1650642010000|2022-04-22 15:40:10|8392.4|8391.5|8392.7|8391.8|8392.8|8391.9|8392.4|8391.5|13
1650642020000|2022-04-22 15:40:20|8392.8|8391.9|8392.6|8391.7|8392.9|8392|8392.6|8391.7|15
1650642030000|2022-04-22 15:40:30|8392.7|8391.8|8392.8|8391.9|8393|8392.1|8392.6|8391.7|14
1650642040000|2022-04-22 15:40:40|8392.7|8391.8|8393.1|8392.2|8393.1|8392.2|8392.7|8391.8|13
1650642050000|2022-04-22 15:40:50|8393.2|8392.3|8393.1|8392.2|8393.3|8392.4|8393|8392.1|13
1650642060000|2022-04-22 15:41:00|8393|8392.1|8393.4|8392.5|8393.8|8392.6|8393|8392.1|14
1650642070000|2022-04-22 15:41:10|8393.3|8392.4|8393.2|8392.3|8393.5|8392.4|8393|8392|11
1650642080000|2022-04-22 15:41:20|8393.1|8392.2|8393.1|8392.2|8393.2|8392.3|8393|8392.1|9
1650642090000|2022-04-22 15:41:30|8393.2|8392.3|8393.4|8392.5|8393.6|8392.7|8393|8392.1|14
1650642100000|2022-04-22 15:41:40|8393.3|8392.4|8393.7|8392.8|8393.9|8393|8393.3|8392.4|13
1650642120000|2022-04-22 15:42:00|8393.6|8392.7|8393.3|8392.4|8393.7|8392.8|8393.3|8392.4|14
1650642130000|2022-04-22 15:42:10|8393.2|8392.3|8393.3|8392.4|8393.4|8392.5|8393.2|8392.3|12
1650642140000|2022-04-22 15:42:20|8393.4|8392.5|8393.1|8392.2|8393.4|8392.5|8393.1|8392.2|8
1650642150000|2022-04-22 15:42:30|8393.2|8392.3|8393.4|8392.5|8393.4|8392.5|8393.2|8392.3|11
1650642160000|2022-04-22 15:42:40|8393.3|8392.4|8393.2|8392.3|8393.5|8392.6|8393.1|8392.2|13
1650642170000|2022-04-22 15:42:50|8393.1|8392.2|8393|8392.1|8393.2|8392.3|8392.9|8392|12
1650642180000|2022-04-22 15:43:00|8392.9|8392|8393|8392.1|8393.3|8392.4|8392.9|8392|16
1650642190000|2022-04-22 15:43:10|8392.9|8392|8392.9|8392|8393.5|8392.3|8392.8|8391.9|21
1650642200000|2022-04-22 15:43:20|8392.8|8391.9|8392.9|8392|8393.2|8392.3|8392.8|8391.9|17
1650642210000|2022-04-22 15:43:30|8393|8392.1|8392.7|8391.8|8393|8392.1|8392.6|8391.7|12
1650642220000|2022-04-22 15:43:40|8392.8|8391.9|8392.7|8391.8|8392.8|8391.9|8392.6|8391.7|13
1650642230000|2022-04-22 15:43:50|8393|8392.1|8392.8|8391.9|8393.3|8392.4|8392.7|8391.8|16
1650642240000|2022-04-22 15:44:00|8392.7|8391.8|8392.8|8391.9|8393|8392.1|8392.5|8391.6|11
1650642250000|2022-04-22 15:44:10|8392.9|8392|8393.5|8392.6|8393.6|8392.7|8392.8|8391.9|9
1650642260000|2022-04-22 15:44:20|8393.7|8392.8|8394|8393.1|8394.1|8393.2|8393.6|8392.7|19
1650642270000|2022-04-22 15:44:30|8394.1|8393.2|8394.5|8393.6|8394.5|8393.6|8394.1|8393.2|6
1650642280000|2022-04-22 15:44:40|8394.6|8393.7|8394.6|8393.7|8394.7|8393.8|8394.2|8393.3|12
1650642290000|2022-04-22 15:44:50|8394.7|8393.8|8394.7|8393.8|8394.7|8393.8|8394.5|8393.6|11
1650642300000|2022-04-22 15:45:00|8394.8|8393.9|8394.4|8393.5|8394.8|8393.9|8394.4|8393.5|16
1650642310000|2022-04-22 15:45:10|8394.5|8393.6|8394|8393.1|8394.5|8393.6|8393.9|8393|16
1650642320000|2022-04-22 15:45:20|8393.8|8392.9|8393.8|8392.9|8393.9|8393|8393.6|8392.7|10
1650642330000|2022-04-22 15:45:30|8393.7|8392.8|8394|8393.1|8394|8393.1|8393.7|8392.8|7
1650642340000|2022-04-22 15:45:40|8394.1|8393.2|8393.5|8392.6|8394.1|8393.2|8393.5|8392.6|12
1650642350000|2022-04-22 15:45:50|8393.6|8392.7|8393.9|8393|8394|8393.1|8393.5|8392.6|16
1650642360000|2022-04-22 15:46:00|8393.8|8392.9|8394|8393.1|8394.3|8393.4|8393.8|8392.9|17
1650642370000|2022-04-22 15:46:10|8394.2|8393.3|8394.7|8393.8|8394.9|8394|8394.2|8393.3|15
1650642380000|2022-04-22 15:46:20|8394.8|8393.9|8394.5|8393.6|8394.9|8394|8394.5|8393.6|11
1650642390000|2022-04-22 15:46:30|8394.7|8393.8|8394.7|8393.8|8394.8|8393.8|8394.5|8393.2|11
1650642400000|2022-04-22 15:46:40|8394.6|8393.7|8395.1|8394.2|8395.2|8394.3|8394.5|8393.2|19
1650642410000|2022-04-22 15:46:50|8395.3|8394.4|8395.3|8394.4|8395.4|8394.5|8395.2|8394.3|7
1650642420000|2022-04-22 15:47:00|8395.4|8394.5|8395.8|8394.9|8396|8395.1|8395.4|8394.5|18
1650642430000|2022-04-22 15:47:10|8395.7|8394.8|8396|8395.1|8396|8395.1|8395.7|8394.8|9
1650642440000|2022-04-22 15:47:20|8395.9|8395|8395.7|8394.8|8396|8395.1|8395.7|8394.8|9
1650642450000|2022-04-22 15:47:30|8395.8|8394.9|8395.7|8394.8|8395.9|8395|8395.6|8394.7|10
1650642460000|2022-04-22 15:47:40|8395.6|8394.7|8395.5|8394.6|8395.7|8394.8|8395.5|8394.6|6
1650642470000|2022-04-22 15:47:50|8395.6|8394.7|8395.5|8394.6|8395.7|8394.8|8395.5|8394.6|6
1650642480000|2022-04-22 15:48:00|8395.2|8394.3|8395.6|8394.7|8395.7|8394.8|8395.2|8394.3|15
1650642490000|2022-04-22 15:48:10|8395.7|8394.8|8395.7|8394.8|8395.7|8394.8|8395.3|8394.4|11
1650642500000|2022-04-22 15:48:20|8395.6|8394.7|8396|8395.1|8396.1|8395.2|8395.6|8394.7|9
1650642510000|2022-04-22 15:48:30|8396.1|8395.2|8396.1|8395.2|8396.4|8395.5|8396|8395.1|13
1650642520000|2022-04-22 15:48:40|8396.2|8395.3|8396.4|8395.5|8396.5|8395.6|8396.1|8395.2|12
1650642530000|2022-04-22 15:48:50|8396.5|8395.6|8396.4|8395.5|8396.5|8395.6|8396.3|8395.4|13
1650642540000|2022-04-22 15:49:00|8396.5|8395.6|8396|8395.1|8396.7|8395.8|8395.9|8395|13
1650642550000|2022-04-22 15:49:10|8395.9|8395|8395.9|8395|8396|8395.1|8395.8|8394.9|7
1650642560000|2022-04-22 15:49:20|8395.8|8394.9|8395.8|8394.9|8395.9|8395|8395.8|8394.9|3
1650642570000|2022-04-22 15:49:30|8395.9|8395|8396.4|8395.5|8396.5|8395.6|8395.8|8394.9|17
1650642580000|2022-04-22 15:49:40|8396.3|8395.4|8395.1|8394.2|8396.4|8395.5|8395.1|8394.2|15
1650642590000|2022-04-22 15:49:50|8395.2|8394.3|8396.1|8394.6|8396.1|8394.9|8395.2|8394.3|17
1650642600000|2022-04-22 15:50:00|8395.8|8394.9|8395.9|8395|8396|8395.1|8395.5|8394.6|12
1650642610000|2022-04-22 15:50:10|8395.8|8394.9|8395.9|8395|8395.9|8395|8395.8|8394.9|8
1650642620000|2022-04-22 15:50:20|8395.8|8394.9|8395.8|8394.9|8395.9|8395|8395.7|8394.8|6
1650642630000|2022-04-22 15:50:30|8395.7|8394.8|8396.3|8395.4|8396.4|8395.5|8395.7|8394.8|16
1650642640000|2022-04-22 15:50:40|8396.4|8395.5|8396.2|8395.3|8396.6|8395.7|8396.2|8395.3|11
1650642650000|2022-04-22 15:50:50|8396.1|8395.2|8396.2|8395.3|8396.2|8395.3|8396|8395.1|10
1650642660000|2022-04-22 15:51:00|8396.3|8395.4|8396.7|8395.8|8396.7|8395.8|8396.3|8395.4|9
1650642670000|2022-04-22 15:51:10|8396.6|8395.7|8396.5|8395.6|8397.4|8396.5|8396.4|8395.5|25
1650642680000|2022-04-22 15:51:20|8396.4|8395.5|8396.5|8395.6|8396.5|8395.6|8396.2|8395.3|15
1650642690000|2022-04-22 15:51:30|8396.4|8395.5|8396.3|8395.4|8396.8|8395.9|8396.2|8395.3|14
1650642700000|2022-04-22 15:51:40|8396.2|8395.3|8396.3|8395.4|8396.4|8395.5|8396.2|8395.3|4
1650642710000|2022-04-22 15:51:50|8396.7|8395.8|8396.4|8395.5|8396.7|8395.8|8396.4|8395.5|8
1650642720000|2022-04-22 15:52:00|8396.5|8395.6|8396.8|8395.9|8396.9|8396|8396.4|8395.5|15
1650642730000|2022-04-22 15:52:10|8396.7|8395.8|8396.9|8396|8397|8396.1|8396.7|8395.8|11
1650642740000|2022-04-22 15:52:20|8396.8|8395.9|8396.7|8395.8|8396.9|8396|8396.7|8395.8|14
1650642750000|2022-04-22 15:52:30|8396.8|8395.9|8396.4|8395.5|8396.8|8395.9|8396.4|8395.5|13
1650642760000|2022-04-22 15:52:40|8396.5|8395.6|8396.3|8395.4|8396.6|8395.7|8396.2|8395.3|13
1650642770000|2022-04-22 15:52:50|8396.2|8395.3|8396.2|8395.3|8396.7|8395.8|8396.2|8395.3|12
1650642780000|2022-04-22 15:53:00|8396.3|8395.4|8396.5|8395.6|8396.5|8395.6|8396.3|8395.4|8
1650642790000|2022-04-22 15:53:10|8396.6|8395.7|8396.4|8395.5|8396.6|8395.7|8396.3|8395.4|11
1650642800000|2022-04-22 15:53:20|8396.5|8395.6|8396.5|8395.6|8396.7|8395.8|8396.3|8395.4|20
1650642810000|2022-04-22 15:53:30|8396.4|8395.5|8396.5|8395.6|8396.6|8395.7|8396.4|8395.5|10
1650642820000|2022-04-22 15:53:40|8396.6|8395.7|8397.4|8396.5|8397.4|8396.5|8396.4|8395.5|19
1650642830000|2022-04-22 15:53:50|8397.5|8396.6|8397.3|8396.4|8397.5|8396.6|8397.1|8396.2|15
1650642840000|2022-04-22 15:54:00|8397.2|8396.3|8397|8396.1|8397.2|8396.3|8396.9|8396|21
1650642850000|2022-04-22 15:54:10|8396.9|8396|8398|8397.1|8398|8397.1|8396.9|8396|14
1650642860000|2022-04-22 15:54:20|8397.9|8397|8397.8|8396.9|8398|8397.1|8397.7|8396.8|11
1650642870000|2022-04-22 15:54:30|8397.9|8397|8397.8|8396.9|8397.9|8397|8397.7|8396.8|14
1650642880000|2022-04-22 15:54:40|8397.7|8396.8|8398.2|8397.3|8398.4|8397.4|8397.6|8396.6|20
1650642890000|2022-04-22 15:54:50|8398.1|8397.2|8397.9|8397|8398.2|8397.3|8397.7|8396.8|12
1650642900000|2022-04-22 15:55:00|8398.1|8396.6|8398.1|8397.2|8398.3|8397.4|8398|8396.6|14
1650642910000|2022-04-22 15:55:10|8398|8397.1|8397.2|8396.3|8398|8397.1|8397.2|8396.3|17
1650642920000|2022-04-22 15:55:20|8397.1|8396.2|8396.8|8395.9|8397.2|8396.3|8396.8|8395.9|16
1650642930000|2022-04-22 15:55:30|8396.9|8396|8396.8|8395.9|8397.3|8396.4|8396.7|8395.8|19
1650642940000|2022-04-22 15:55:40|8396.9|8396|8396.6|8395.7|8396.9|8396|8396.4|8395.5|10
1650642950000|2022-04-22 15:55:50|8397|8396.1|8396.7|8395.8|8397.1|8396.2|8396.7|8395.8|16
1650642960000|2022-04-22 15:56:00|8396.9|8396|8396.9|8396|8397.2|8396.3|8396.7|8395.8|15
1650642970000|2022-04-22 15:56:10|8396.8|8395.9|8396.9|8396|8397|8396.1|8396.8|8395.9|6
1650642980000|2022-04-22 15:56:20|8397.2|8396.3|8397.5|8396.6|8397.5|8396.6|8397|8396.1|13
1650642990000|2022-04-22 15:56:30|8397.4|8396.5|8397.3|8396.4|8398.2|8397|8397.3|8396.4|19
1650643000000|2022-04-22 15:56:40|8397.4|8396.5|8397.2|8396.3|8397.4|8396.5|8397.2|8396.3|15
1650643010000|2022-04-22 15:56:50|8397.4|8395.9|8396.9|8396|8397.4|8396.2|8396.9|8395.9|6
1650643020000|2022-04-22 15:57:00|8396.8|8395.9|8397.1|8396.2|8397.1|8396.2|8396.7|8395.8|5
1650643030000|2022-04-22 15:57:10|8397|8396.1|8397|8396.1|8397.6|8396.5|8397|8396.1|17
1650643040000|2022-04-22 15:57:20|8397.1|8396.2|8396.9|8396|8397.1|8396.2|8396.5|8395.3|19
1650643050000|2022-04-22 15:57:30|8397.1|8396.2|8396.9|8396|8397.2|8396.3|8396.9|8396|7
1650643060000|2022-04-22 15:57:40|8396.8|8395.9|8396.9|8396|8397.1|8396.2|8396.7|8395.8|11
1650643070000|2022-04-22 15:57:50|8397|8396.1|8397.3|8396.4|8397.3|8396.4|8396.9|8396|10
1650643080000|2022-04-22 15:58:00|8397.2|8396.3|8398.2|8397.3|8398.4|8397.4|8397.2|8396.3|18
1650643090000|2022-04-22 15:58:10|8398.1|8397.2|8398|8397.1|8398.1|8397.2|8397.9|8397|8
1650643100000|2022-04-22 15:58:20|8397.9|8397|8398|8397.1|8398.2|8397.3|8397.7|8396.8|12
1650643110000|2022-04-22 15:58:30|8398.1|8397.2|8398.1|8397.2|8398.1|8397.2|8397.8|8396.9|16
1650643120000|2022-04-22 15:58:40|8398.4|8396.9|8397.9|8397|8398.4|8397.2|8397.9|8396.9|13
1650643130000|2022-04-22 15:58:50|8397.8|8396.9|8397.5|8396.6|8397.8|8396.9|8397.5|8396.6|12
1650643140000|2022-04-22 15:59:00|8397.4|8396.5|8396.8|8395.9|8397.4|8396.5|8396.8|8395.9|15
1650643150000|2022-04-22 15:59:10|8396.9|8396|8397.4|8396.5|8397.4|8396.5|8396.9|8396|9
1650643160000|2022-04-22 15:59:20|8397.3|8396.4|8397.3|8396.4|8397.4|8396.5|8397.3|8396.4|3
1650643170000|2022-04-22 15:59:30|8397.2|8396.3|8397.2|8396.3|8397.6|8396.4|8397.2|8396|9
1650643180000|2022-04-22 15:59:40|8397.3|8396.4|8398.4|8396.9|8398.5|8397.3|8397.2|8396.3|19
1650643190000|2022-04-22 15:59:50|8398.5|8397|8398.6|8397.1|8398.7|8397.5|8397.9|8396.9|25
1650643200000|2022-04-22 16:00:00|8398.7|8397.2|8398.3|8397.4|8398.7|8397.6|8398.2|8397.1|11
1650643210000|2022-04-22 16:00:10|8398.2|8397.3|8398.3|8397.4|8398.7|8397.5|8398.2|8397.1|7
1650643220000|2022-04-22 16:00:20|8398.6|8397.1|8398.8|8397.3|8398.8|8397.8|8398.2|8397.1|11
1650643230000|2022-04-22 16:00:30|8398.9|8397.4|8399.2|8397.7|8399.3|8398.1|8398.5|8397.3|14
1650643240000|2022-04-22 16:00:40|8399|8398.1|8399.8|8398.9|8400.1|8398.9|8398.9|8398|21
1650643250000|2022-04-22 16:00:50|8399.9|8399|8400.2|8399.3|8400.5|8399.3|8399.8|8398.6|21
1650643260000|2022-04-22 16:01:00|8400.1|8399.2|8400.1|8399.2|8400.2|8399.3|8399.8|8398.6|11
1650643270000|2022-04-22 16:01:10|8400|8399.1|8399.7|8398.8|8400.2|8399.3|8399.7|8398.8|12
1650643280000|2022-04-22 16:01:20|8399.8|8398.9|8399.3|8398.4|8399.8|8398.9|8399.2|8398.3|14
1650643290000|2022-04-22 16:01:30|8399.1|8398.2|8399.2|8398.3|8399.3|8398.4|8399.1|8398.2|18
1650643300000|2022-04-22 16:01:40|8399.3|8398.4|8399|8398.1|8399.6|8398.5|8399|8398.1|17
1650643310000|2022-04-22 16:01:50|8398.5|8397.6|8399.1|8398.2|8399.3|8398.4|8398.5|8397.6|19
1650643320000|2022-04-22 16:02:00|8399.2|8398.3|8399.3|8398.4|8399.5|8398.6|8399.1|8398.2|8
1650643330000|2022-04-22 16:02:10|8399.2|8398.3|8399.2|8398.3|8399.4|8398.5|8399.2|8398.3|15
1650643340000|2022-04-22 16:02:20|8399.3|8398.4|8399.4|8398.5|8399.7|8398.8|8399.3|8398.2|13
1650643350000|2022-04-22 16:02:30|8399.5|8398.6|8399.4|8398.5|8399.6|8398.7|8399.4|8398.5|14
1650643360000|2022-04-22 16:02:40|8399.5|8398.6|8399.6|8398.7|8399.6|8398.7|8399.4|8398.5|12
1650643370000|2022-04-22 16:02:50|8399.5|8398.6|8400|8399.1|8400|8399.1|8399.5|8398.6|9
1650643380000|2022-04-22 16:03:00|8400.1|8399.2|8399.6|8398.7|8400.1|8399.2|8399.5|8398.6|11
1650643390000|2022-04-22 16:03:10|8399.5|8398.6|8400.1|8399.2|8400.1|8399.2|8399.3|8398.4|15
1650643400000|2022-04-22 16:03:20|8400.2|8399.3|8400.3|8399.4|8400.4|8399.5|8400.1|8399.2|18
1650643410000|2022-04-22 16:03:30|8400.4|8399.5|8400.4|8399.5|8400.4|8399.5|8400.3|8399.4|9
1650643420000|2022-04-22 16:03:40|8400.3|8399.4|8400.5|8399.6|8400.5|8399.6|8400.3|8399.4|3
1650643430000|2022-04-22 16:03:50|8400.4|8399.5|8400.4|8399.5|8400.5|8399.6|8400.4|8399.5|5
1650643440000|2022-04-22 16:04:00|8400.3|8399.4|8400.1|8399.2|8400.4|8399.5|8400|8399.1|8
1650643450000|2022-04-22 16:04:10|8400|8399.1|8400|8399.1|8400.1|8399.2|8399.9|8399|10
1650643460000|2022-04-22 16:04:20|8399.9|8399|8399.6|8398.7|8399.9|8399|8399.5|8398.6|7
1650643470000|2022-04-22 16:04:30|8399.5|8398.6|8399.6|8398.7|8399.6|8398.7|8399.4|8398.5|9
1650643480000|2022-04-22 16:04:40|8399.5|8398.6|8399.9|8399|8399.9|8399|8399.4|8398.5|5
1650643490000|2022-04-22 16:04:50|8400.1|8399.2|8400.2|8399.3|8400.3|8399.4|8400|8399.1|8
1650643500000|2022-04-22 16:05:00|8400.1|8399.2|8400.1|8399.2|8400.1|8399.2|8399.9|8399|9
1650643510000|2022-04-22 16:05:10|8400|8399.1|8400|8399.1|8400.4|8399.5|8400|8399.1|11
1650643520000|2022-04-22 16:05:20|8399.9|8399|8400|8399.1|8400|8399.1|8399.9|8399|8
1650643530000|2022-04-22 16:05:30|8400.1|8399.2|8400.1|8399.2|8400.2|8399.3|8400|8399.1|5
1650643540000|2022-04-22 16:05:40|8400|8399.1|8400|8399.1|8400|8399.1|8399.9|8399|5
1650643550000|2022-04-22 16:05:50|8399.9|8399|8400|8399.1|8400|8399.1|8399.8|8398.9|8
1650643560000|2022-04-22 16:06:00|8399.9|8399|8399.9|8399|8400|8399.1|8399.8|8398.9|11
1650643570000|2022-04-22 16:06:10|8399.8|8398.9|8400|8399.1|8400|8399.1|8399.5|8398.6|15
1650643580000|2022-04-22 16:06:20|8399.9|8399|8400.2|8399.3|8400.2|8399.3|8399.9|8399|8
1650643590000|2022-04-22 16:06:30|8400.3|8399.4|8400.4|8399.5|8400.5|8399.6|8400.2|8399.3|10
1650643600000|2022-04-22 16:06:40|8400.3|8399.4|8400.3|8399.4|8400.4|8399.5|8400.3|8399.4|13
1650643610000|2022-04-22 16:06:50|8400.5|8399.6|8400.4|8399.5|8400.5|8399.6|8400.3|8399.4|6
1650643620000|2022-04-22 16:07:00|8400.3|8399.4|8400.3|8399.4|8400.4|8399.5|8400.2|8399.3|5
1650643630000|2022-04-22 16:07:10|8400.2|8399.3|8399.8|8398.9|8400.3|8399.4|8399.8|8398.9|8
1650643640000|2022-04-22 16:07:20|8399.9|8399|8400|8399.1|8400.1|8399.2|8399.8|8398.9|6
1650643650000|2022-04-22 16:07:30|8400.1|8399.2|8399.8|8398.9|8400.1|8399.2|8399.8|8398.9|6
1650643660000|2022-04-22 16:07:40|8399.9|8399|8399.8|8398.9|8399.9|8399|8399.8|8398.9|8
1650643670000|2022-04-22 16:07:50|8399.7|8398.8|8400.1|8399.2|8400.1|8399.2|8399.7|8398.8|8
1650643680000|2022-04-22 16:08:00|8400|8399.1|8400.2|8399.3|8400.3|8399.4|8400|8398.8|16
1650643690000|2022-04-22 16:08:10|8400.3|8399.4|8399.9|8399|8400.3|8399.4|8399.8|8398.8|10
1650643700000|2022-04-22 16:08:20|8399.8|8398.9|8399.7|8398.8|8400|8399.1|8399.7|8398.8|7
1650643710000|2022-04-22 16:08:30|8399.8|8398.9|8399.3|8398.4|8399.8|8398.9|8399.3|8398.4|10
1650643720000|2022-04-22 16:08:40|8399.4|8398.5|8399.4|8398.5|8399.5|8398.6|8399.3|8398.4|10
1650643730000|2022-04-22 16:08:50|8399.5|8398.6|8399.7|8398.8|8399.9|8399|8399.5|8398.6|7
1650643740000|2022-04-22 16:09:00|8399.6|8398.7|8399.3|8398.4|8399.6|8398.7|8399.1|8398.2|20
1650643750000|2022-04-22 16:09:10|8399.2|8398.3|8398.6|8397.7|8399.4|8398.5|8398.6|8397.7|17
1650643760000|2022-04-22 16:09:20|8398.7|8397.8|8399.2|8398.3|8399.2|8398.3|8398.7|8397.8|14
1650643770000|2022-04-22 16:09:30|8399.3|8398.4|8398.8|8397.9|8399.3|8398.4|8398.7|8397.8|10
1650643780000|2022-04-22 16:09:40|8398.7|8397.8|8398.5|8397.6|8398.8|8397.9|8398.4|8397.5|9
1650643790000|2022-04-22 16:09:50|8398.4|8397.5|8398.5|8397.6|8398.5|8397.6|8398.2|8397.3|7
1650643800000|2022-04-22 16:10:00|8398.4|8397.5|8398.6|8397.7|8398.6|8397.7|8398.2|8397.3|8
1650643810000|2022-04-22 16:10:10|8398.5|8397.6|8398.7|8397.8|8398.8|8397.9|8398.5|8397.6|11
1650643820000|2022-04-22 16:10:20|8398.6|8397.7|8398.4|8397.5|8398.6|8397.7|8398.2|8397.3|9
1650643830000|2022-04-22 16:10:30|8398.6|8397.7|8398.3|8397.4|8398.7|8397.8|8398.3|8397.4|9
1650643840000|2022-04-22 16:10:40|8398.4|8397.5|8398.4|8396.9|8398.6|8397.7|8398|8396.9|11
1650643850000|2022-04-22 16:10:50|8398.1|8397.2|8398|8397.1|8398.1|8397.2|8397.8|8396.9|7
1650643860000|2022-04-22 16:11:00|8397.9|8397|8397.7|8396.8|8397.9|8397|8397.7|8396.8|5
1650643870000|2022-04-22 16:11:10|8397.8|8396.9|8397.9|8397|8397.9|8397|8397.6|8396.7|12
1650643880000|2022-04-22 16:11:20|8398|8397.1|8398.3|8397.4|8398.6|8397.4|8398|8397|11
1650643890000|2022-04-22 16:11:30|8398.2|8397.3|8398.5|8397.6|8398.5|8397.6|8398.2|8397.3|3
1650643900000|2022-04-22 16:11:40|8398.3|8397.4|8398.7|8397.8|8398.7|8397.8|8398.3|8397.4|8
1650643910000|2022-04-22 16:11:50|8398.6|8397.7|8398.6|8397.7|8398.6|8397.7|8398.5|8397.6|7
1650643920000|2022-04-22 16:12:00|8398.3|8397.4|8398.5|8397.6|8398.6|8397.7|8398.3|8397.4|8
1650643930000|2022-04-22 16:12:10|8398.4|8397.5|8398.3|8397.4|8398.5|8397.6|8398.3|8397.4|4
1650643940000|2022-04-22 16:12:20|8398.2|8397.3|8398.1|8397.2|8398.2|8397.3|8397.9|8397|10
1650643950000|2022-04-22 16:12:30|8398|8397.1|8398.3|8397.4|8398.4|8397.5|8398|8397.1|7
1650643960000|2022-04-22 16:12:40|8398.4|8397.5|8398.3|8397.4|8398.4|8397.5|8398.3|8397.4|4
1650643970000|2022-04-22 16:12:50|8398.4|8397.5|8398.8|8397.9|8398.9|8398|8398.4|8397.5|10
1650643980000|2022-04-22 16:13:00|8398.7|8397.8|8398.6|8397.7|8398.8|8397.9|8398.4|8397.5|10
1650643990000|2022-04-22 16:13:10|8398.7|8397.8|8399.3|8398.4|8399.3|8398.4|8398.2|8397.3|13
1650644000000|2022-04-22 16:13:20|8399.2|8398.3|8399.4|8398.5|8399.6|8398.7|8399.2|8398.3|15
1650644010000|2022-04-22 16:13:30|8399.5|8398.6|8399.3|8398.4|8399.6|8398.7|8399.3|8398.4|7
1650644020000|2022-04-22 16:13:40|8399.2|8398.3|8398.9|8398|8399.2|8398.3|8398.9|8398|6
1650644030000|2022-04-22 16:13:50|8399|8398.1|8399.4|8398.5|8399.4|8398.5|8399|8398.1|13
1650644040000|2022-04-22 16:14:00|8399.3|8398.4|8399.7|8398.8|8400.1|8399.2|8399.3|8398.4|13
1650644050000|2022-04-22 16:14:10|8399.6|8398.7|8399.7|8398.8|8399.7|8398.8|8399.3|8398.4|12
1650644060000|2022-04-22 16:14:20|8399.6|8398.7|8400.2|8399.3|8400.2|8399.3|8399.6|8398.7|14
1650644070000|2022-04-22 16:14:30|8400|8399.1|8400.1|8399.2|8400.1|8399.2|8399.9|8399|12
1650644080000|2022-04-22 16:14:40|8400|8399.1|8399.8|8398.9|8400|8399.1|8399.7|8398.8|14
1650644090000|2022-04-22 16:14:50|8399.9|8399|8399.8|8398.9|8400|8399.1|8399.7|8398.8|7
1650644100000|2022-04-22 16:15:00|8399.7|8398.8|8399.7|8398.8|8400.1|8399|8399.7|8398.5|12
1650644110000|2022-04-22 16:15:10|8399.8|8398.9|8399.5|8398.6|8399.8|8398.9|8399.4|8398.5|9
1650644120000|2022-04-22 16:15:20|8399.6|8398.7|8399.3|8398.4|8399.6|8398.7|8399.2|8398.1|14
1650644130000|2022-04-22 16:15:30|8399.4|8398.5|8399.5|8398.6|8399.7|8398.8|8399.3|8398.4|9
1650644140000|2022-04-22 16:15:40|8399.4|8398.5|8399.3|8398.4|8399.5|8398.6|8399.3|8398.4|4
1650644150000|2022-04-22 16:15:50|8399.4|8398.5|8399.5|8398.6|8399.7|8398.8|8399.4|8398.5|12
1650644160000|2022-04-22 16:16:00|8399.4|8398.5|8399.9|8399|8399.9|8399|8399.4|8398.5|7
1650644170000|2022-04-22 16:16:10|8399.6|8398.7|8399.6|8398.7|8399.6|8398.7|8399.5|8398.6|5
1650644180000|2022-04-22 16:16:20|8399.5|8398.6|8399.3|8398.4|8399.7|8398.8|8399.3|8398.4|12
1650644190000|2022-04-22 16:16:30|8399.4|8398.5|8399.3|8398.4|8399.8|8398.9|8399.3|8398.4|16
1650644200000|2022-04-22 16:16:40|8399.1|8398.2|8399.2|8398.3|8399.2|8398.3|8399.1|8398.2|4
1650644210000|2022-04-22 16:16:50|8399.3|8398.4|8399.2|8398.3|8399.4|8398.5|8399.2|8398.3|10
1650644220000|2022-04-22 16:17:00|8399.5|8398.6|8399.7|8398.8|8399.9|8399|8399.5|8398.6|12
1650644230000|2022-04-22 16:17:10|8399.8|8398.9|8400.2|8399.3|8400.2|8399.3|8399.7|8398.8|8
1650644240000|2022-04-22 16:17:20|8400.1|8399.2|8400.1|8399.2|8400.2|8399.3|8400.1|8399.2|7
1650644250000|2022-04-22 16:17:30|8400|8399.1|8399.9|8399|8400.2|8399.3|8399.9|8399|9
1650644260000|2022-04-22 16:17:40|8400|8399.1|8400.3|8399.4|8400.3|8399.4|8399.9|8399|9
1650644270000|2022-04-22 16:17:50|8400.2|8399.3|8400.3|8399.4|8400.3|8399.4|8400.2|8399.3|4
1650644290000|2022-04-22 16:18:10|8400.4|8399.5|8400.6|8399.7|8400.9|8400|8400.4|8399.5|8
1650644300000|2022-04-22 16:18:20|8400.7|8399.8|8400.3|8399.4|8400.8|8399.9|8400.2|8399.3|11
1650644310000|2022-04-22 16:18:30|8400.4|8399.5|8400.5|8399.6|8400.6|8399.7|8400.4|8399.5|14
1650644320000|2022-04-22 16:18:40|8400.6|8399.7|8400.4|8399.5|8400.6|8399.7|8400.3|8399.4|4
1650644330000|2022-04-22 16:18:50|8400.3|8399.4|8400.2|8399.3|8400.5|8399.5|8400|8398.8|16
1650644340000|2022-04-22 16:19:00|8400.3|8399.4|8399.9|8399|8400.4|8399.5|8399.9|8399|11
1650644350000|2022-04-22 16:19:10|8400|8399.1|8399.2|8398.3|8400.1|8399.2|8399.2|8398.3|12
1650644360000|2022-04-22 16:19:20|8399.4|8398.5|8398.8|8397.9|8399.4|8398.5|8398.7|8397.8|13
1650644370000|2022-04-22 16:19:30|8398.7|8397.8|8399.5|8398.6|8399.9|8399|8398.7|8397.8|17
1650644380000|2022-04-22 16:19:40|8399.4|8398.5|8399.6|8398.7|8399.7|8398.8|8399.4|8398.5|11
1650644390000|2022-04-22 16:19:50|8399.7|8398.8|8399.4|8398.5|8399.7|8398.8|8399.3|8398.4|14
1650644400000|2022-04-22 16:20:00|8399.5|8398.6|8399.3|8398.4|8399.5|8398.6|8399.2|8398.3|9
1650644410000|2022-04-22 16:20:10|8399.2|8398.3|8399.1|8398.2|8399.4|8398.5|8399.1|8398.2|8
1650644420000|2022-04-22 16:20:20|8399.2|8398.3|8399.1|8398.2|8399.2|8398.3|8398.8|8397.9|16
1650644430000|2022-04-22 16:20:30|8399|8398.1|8398.9|8398|8399.3|8398.4|8398.9|8398|10
1650644440000|2022-04-22 16:20:40|8399|8398.1|8399.1|8398.2|8399.2|8398.3|8398.9|8398|10
1650644450000|2022-04-22 16:20:50|8399.6|8398.7|8399.1|8398.2|8399.6|8398.7|8399.1|8398.2|13
1650644460000|2022-04-22 16:21:00|8399.6|8398.7|8400|8399.1|8400|8399.1|8399.5|8398.5|12
1650644470000|2022-04-22 16:21:10|8400.1|8399.2|8400.2|8399.3|8400.2|8399.3|8399.4|8398.5|15
1650644480000|2022-04-22 16:21:20|8400.1|8399.2|8400.6|8399.7|8400.8|8399.9|8400|8399.1|17
1650644490000|2022-04-22 16:21:30|8400.5|8399.6|8400.8|8399.9|8401|8400.1|8400.5|8399.6|12
1650644500000|2022-04-22 16:21:40|8400.9|8400|8400.4|8399.5|8401|8400.1|8400.4|8399.5|16
1650644510000|2022-04-22 16:21:50|8400.5|8399.6|8400.1|8399.2|8400.6|8399.7|8400.1|8399.2|12
1650644520000|2022-04-22 16:22:00|8400|8399.1|8400.2|8399.3|8400.2|8399.3|8400|8399.1|4
1650644530000|2022-04-22 16:22:10|8400.1|8399.2|8400.1|8399.2|8400.3|8399.4|8400|8399.1|11
1650644540000|2022-04-22 16:22:20|8400.2|8399.3|8400.1|8399.2|8400.2|8399.3|8400.1|8399.2|2
1650644550000|2022-04-22 16:22:30|8400|8399.1|8400.3|8399.4|8400.3|8399.4|8400|8399.1|11
1650644560000|2022-04-22 16:22:40|8400.4|8399.5|8400.5|8399.6|8400.5|8399.6|8400.3|8399.4|6
1650644570000|2022-04-22 16:22:50|8400.6|8399.7|8400.8|8399.9|8400.8|8399.9|8400.4|8399.5|8
1650644580000|2022-04-22 16:23:00|8400.7|8399.8|8400.5|8399.6|8400.7|8399.8|8400.4|8399.5|9
1650644590000|2022-04-22 16:23:10|8400.4|8399.5|8400.5|8399.6|8400.5|8399.6|8400.3|8399.4|5
1650644600000|2022-04-22 16:23:20|8400.6|8399.7|8400.5|8399.6|8400.9|8400|8400.5|8399.6|9
1650644610000|2022-04-22 16:23:30|8400.4|8399.5|8400.1|8399.2|8400.5|8399.6|8400.1|8399.2|7
1650644620000|2022-04-22 16:23:40|8400|8399.1|8400.1|8399.2|8400.1|8399.2|8400|8399.1|6
1650644630000|2022-04-22 16:23:50|8400|8399.1|8400.1|8399.2|8400.1|8399.2|8400|8399.1|2
1650644640000|2022-04-22 16:24:00|8400|8399.1|8400|8399.1|8400.3|8399.4|8399.9|8399|14
1650644650000|2022-04-22 16:24:10|8399.9|8399|8399.9|8399|8399.9|8399|8399.9|8399|1
1650644660000|2022-04-22 16:24:20|8400.3|8399.4|8400.3|8399.4|8400.4|8399.5|8400.3|8399.4|3
1650644680000|2022-04-22 16:24:40|8400|8399.1|8400|8399.1|8400|8399.1|8399.9|8399|3
1650644690000|2022-04-22 16:24:50|8400.1|8399.2|8400|8399.1|8400.1|8399.2|8400|8399.1|8
1650644700000|2022-04-22 16:25:00|8400.1|8399.2|8400|8399.1|8400.1|8399.2|8399.9|8399|9
1650644710000|2022-04-22 16:25:10|8400.1|8399.2|8399.9|8399|8400.3|8399.4|8399.9|8399|14
1650644720000|2022-04-22 16:25:20|8400|8399.1|8399.8|8398.9|8400|8399.1|8399.7|8398.8|14
1650644730000|2022-04-22 16:25:30|8399.9|8399|8400.4|8399.5|8400.4|8399.5|8399.9|8399|8
1650644740000|2022-04-22 16:25:40|8400.2|8399.3|8400.1|8399.2|8400.3|8399.4|8400.1|8399.2|6
1650644750000|2022-04-22 16:25:50|8400.2|8399.3|8400|8399.1|8400.2|8399.3|8400|8399.1|5
1650644760000|2022-04-22 16:26:00|8399.9|8399|8400|8399.1|8400.1|8399.2|8399.9|8399|6
1650644770000|2022-04-22 16:26:10|8399.9|8399|8400|8399.1|8400|8399.1|8399.9|8399|4
1650644780000|2022-04-22 16:26:20|8400.1|8399.2|8400.3|8399.4|8400.4|8399.5|8400.1|8399.2|7
1650644790000|2022-04-22 16:26:30|8400.2|8399.3|8400.2|8399.3|8400.4|8399.5|8400.2|8399.3|11
1650644800000|2022-04-22 16:26:40|8400.3|8399.4|8400.3|8399.4|8400.4|8399.5|8400.3|8399.4|11
1650644810000|2022-04-22 16:26:50|8400.4|8399.5|8400.4|8399.5|8400.4|8399.5|8400.4|8399.5|1
1650644820000|2022-04-22 16:27:00|8400.5|8399.6|8400.4|8399.5|8400.5|8399.6|8400.4|8399.5|2
1650644830000|2022-04-22 16:27:10|8400.3|8399.4|8400.1|8399.2|8400.3|8399.4|8400|8399.1|13
1650644840000|2022-04-22 16:27:20|8400|8399.1|8399.8|8398.9|8400.2|8399.3|8399.8|8398.9|6
1650644850000|2022-04-22 16:27:30|8399.9|8399|8399.9|8399|8400|8399.1|8399.8|8398.9|7
1650644860000|2022-04-22 16:27:40|8400.2|8399.3|8400.2|8399.3|8400.2|8399.3|8400.1|8399.2|3
1650644870000|2022-04-22 16:27:50|8400.3|8399.4|8399.8|8398.9|8400.3|8399.4|8399.8|8398.9|10
1650644880000|2022-04-22 16:28:00|8399.9|8399|8399.8|8398.9|8399.9|8399|8399.8|8398.9|2
1650644890000|2022-04-22 16:28:10|8399.9|8399|8400.4|8399.5|8400.4|8399.5|8399.9|8399|7
1650644910000|2022-04-22 16:28:30|8400.3|8399.4|8400.4|8399.5|8400.4|8399.5|8400.3|8399.4|2
1650644940000|2022-04-22 16:29:00|8400.3|8399.4|8400.3|8399.4|8400.3|8399.4|8400.2|8399.3|7
1650644950000|2022-04-22 16:29:10|8399.9|8399|8399.9|8399|8400.2|8399.3|8399.9|8399|10
1650644970000|2022-04-22 16:29:30|8399.7|8398.8|8399.7|8398.8|8399.7|8398.8|8399.7|8398.8|1
1650644980000|2022-04-22 16:29:40|8399.3|8398.4|8399.2|8398.3|8399.3|8398.4|8399.1|8398.2|4
1650644990000|2022-04-22 16:29:50|8399.3|8398.4|8399.2|8398.3|8399.3|8398.4|8399.2|8398.3|2
1650645000000|2022-04-22 16:30:00|8399.3|8398.4|8398.8|8397.9|8399.3|8398.4|8398.6|8397.7|7
1650645010000|2022-04-22 16:30:10|8399.2|8398.3|8399|8398.1|8399.8|8398.7|8399|8398.1|15
1650645020000|2022-04-22 16:30:20|8398.9|8398|8398|8397.1|8399|8398.1|8398|8397.1|12
1650645030000|2022-04-22 16:30:30|8398.1|8397.2|8398.1|8397.2|8398.1|8397.2|8397.9|8397|11
1650645040000|2022-04-22 16:30:40|8398|8397.1|8398.1|8397.2|8398.1|8397.2|8398|8397.1|6
1650645050000|2022-04-22 16:30:50|8398|8397.1|8398.6|8397.7|8398.6|8397.7|8397.8|8396.9|17
1650645060000|2022-04-22 16:31:00|8398.5|8397.6|8398.5|8397.6|8398.8|8397.7|8398.1|8396.9|16
1650645070000|2022-04-22 16:31:10|8398.9|8397.4|8398.8|8397.9|8399.1|8398.2|8398.7|8397.4|15
1650645080000|2022-04-22 16:31:20|8398.9|8398|8399.1|8398.2|8399.5|8398.3|8398.8|8397.9|12
1650645090000|2022-04-22 16:31:30|8399|8398.1|8399.1|8398.2|8399.2|8398.3|8399|8398.1|11
1650645100000|2022-04-22 16:31:40|8399|8398.1|8399.4|8397.9|8399.4|8398.3|8399|8397.9|3
1650645110000|2022-04-22 16:31:50|8399.1|8398.2|8399.2|8398.3|8399.3|8398.3|8398.8|8397.7|19
1650645120000|2022-04-22 16:32:00|8399.1|8398.2|8399.1|8398.2|8399.3|8398.4|8398.9|8398|13
1650645130000|2022-04-22 16:32:10|8399|8398.1|8399|8398.1|8399.1|8398.2|8399|8398.1|3
1650645140000|2022-04-22 16:32:20|8398.9|8398|8399.2|8398.3|8399.3|8398.4|8398.9|8398|13
1650645150000|2022-04-22 16:32:30|8399|8398.1|8398.9|8398|8399.1|8398.2|8398.8|8397.9|13
1650645160000|2022-04-22 16:32:40|8399|8398.1|8399.1|8398.2|8399.2|8398.2|8398.8|8397.7|14
1650645170000|2022-04-22 16:32:50|8399|8398.1|8398.9|8398|8399.1|8398.1|8398.6|8397.6|22
1650645180000|2022-04-22 16:33:00|8398.8|8397.9|8398.6|8397.7|8398.9|8398|8398.5|8397.6|12
1650645190000|2022-04-22 16:33:10|8398.8|8397.9|8398.6|8397.7|8399.1|8398.1|8398.6|8397.6|8
1650645200000|2022-04-22 16:33:20|8398.9|8398|8398.9|8398|8398.9|8398|8398.8|8397.9|3
1650645210000|2022-04-22 16:33:30|8398.7|8397.8|8398.5|8397.6|8398.7|8397.8|8398.5|8397.6|7
1650645220000|2022-04-22 16:33:40|8398.4|8397.5|8398.5|8397.6|8398.6|8397.7|8398.3|8397.4|6
1650645230000|2022-04-22 16:33:50|8398.6|8397.7|8398.6|8397.7|8398.7|8397.8|8398.5|8397.6|8
1650645240000|2022-04-22 16:34:00|8398.5|8397.6|8398.5|8397.6|8398.7|8397.8|8398.5|8397.6|11
1650645250000|2022-04-22 16:34:10|8398.4|8397.5|8399|8398.1|8399.1|8398.2|8398.4|8397.5|11
1650645260000|2022-04-22 16:34:20|8399.1|8398.2|8399.4|8397.9|8399.4|8398.3|8398.9|8397.8|13
1650645270000|2022-04-22 16:34:30|8399.2|8398.3|8399.1|8398.2|8399.3|8398.4|8399|8398.1|14
1650645280000|2022-04-22 16:34:40|8399.2|8398.3|8399.4|8398.5|8399.8|8398.6|8399.2|8398.2|12
1650645290000|2022-04-22 16:34:50|8399.3|8398.4|8399.3|8398.4|8399.4|8398.5|8399.2|8398.3|5
1650645300000|2022-04-22 16:35:00|8399.2|8398.3|8399|8398.1|8399.3|8398.4|8398.9|8397.7|12
1650645310000|2022-04-22 16:35:10|8398.9|8398|8399.6|8398.1|8399.6|8398.4|8398.9|8398|10
1650645320000|2022-04-22 16:35:20|8399.1|8398.2|8398.6|8397.7|8399.1|8398.2|8398.5|8397.6|12
1650645330000|2022-04-22 16:35:30|8398.5|8397.6|8398.5|8397.6|8398.6|8397.7|8398.5|8397.6|5
1650645340000|2022-04-22 16:35:40|8398.6|8397.7|8398.5|8397.6|8398.6|8397.7|8398.4|8397.5|8
1650645350000|2022-04-22 16:35:50|8398.4|8397.5|8398.5|8397.6|8398.7|8397.8|8398.4|8397.5|15
1650645360000|2022-04-22 16:36:00|8398.6|8397.7|8398.5|8397.6|8398.6|8397.7|8398.5|8397.6|8
1650645370000|2022-04-22 16:36:10|8398.4|8397.5|8398.7|8397.8|8398.8|8397.9|8398.4|8397.5|8
1650645380000|2022-04-22 16:36:20|8398.6|8397.7|8398.9|8398|8399|8398.1|8398.6|8397.7|11
1650645390000|2022-04-22 16:36:30|8399|8398.1|8398.9|8398|8399.1|8398.2|8398.8|8397.9|10
1650645400000|2022-04-22 16:36:40|8399|8398.1|8397.6|8396.7|8399|8398.1|8397.5|8396.6|11
1650645410000|2022-04-22 16:36:50|8397.5|8396.6|8397.4|8396.5|8397.7|8396.6|8397|8396.1|17
1650645420000|2022-04-22 16:37:00|8397.3|8396.4|8396.5|8395.6|8397.3|8396.4|8396.2|8395.3|20
1650645430000|2022-04-22 16:37:10|8396.3|8395.4|8397.1|8396.2|8397.1|8396.2|8396.2|8395.3|19
1650645440000|2022-04-22 16:37:20|8397.2|8396.3|8397.2|8396.3|8397.2|8396.3|8397|8396.1|10
1650645450000|2022-04-22 16:37:30|8396.9|8396|8396.9|8396|8396.9|8396|8396.6|8395.7|16
1650645460000|2022-04-22 16:37:40|8396.8|8395.9|8397.1|8396.2|8397.1|8396.2|8396.8|8395.9|5
1650645470000|2022-04-22 16:37:50|8396.8|8395.9|8396.5|8395.6|8396.9|8396|8396.5|8395.6|12
1650645480000|2022-04-22 16:38:00|8396.6|8395.7|8396.6|8395.7|8396.9|8396|8396.5|8395.6|21
1650645490000|2022-04-22 16:38:10|8396.7|8395.8|8396.7|8395.8|8396.8|8395.9|8396.6|8395.7|8
1650645500000|2022-04-22 16:38:20|8396.6|8395.7|8397|8395.5|8397.1|8395.9|8396.6|8395.5|7
1650645510000|2022-04-22 16:38:30|8397.1|8395.6|8396.8|8395.9|8397.2|8396.1|8396.7|8395.6|11
1650645520000|2022-04-22 16:38:40|8396.9|8396|8396.8|8395.9|8396.9|8396|8396.7|8395.8|7
1650645530000|2022-04-22 16:38:50|8396.5|8395.6|8396.5|8395.6|8396.5|8395.6|8396.5|8395.6|1
1650645540000|2022-04-22 16:39:00|8396.4|8395.5|8396.7|8395.8|8396.7|8395.8|8396.4|8395.5|9
1650645550000|2022-04-22 16:39:10|8396.6|8395.7|8396.9|8396|8396.9|8396|8396.5|8395.6|14
1650645560000|2022-04-22 16:39:20|8397|8396.1|8396.6|8395.7|8397|8396.1|8396.6|8395.7|9
1650645570000|2022-04-22 16:39:30|8396.8|8395.9|8397.1|8396.2|8397.3|8396.4|8396.8|8395.9|20
1650645580000|2022-04-22 16:39:40|8397.2|8396.3|8397.3|8396.4|8397.3|8396.4|8397|8396.1|12
1650645590000|2022-04-22 16:39:50|8397.2|8396.3|8397.5|8396.6|8397.6|8396.7|8397.2|8396.3|18
1650645600000|2022-04-22 16:40:00|8397.4|8396.5|8397.6|8396.7|8397.7|8396.8|8397.4|8396.5|7
1650645610000|2022-04-22 16:40:10|8397.4|8396.5|8397.5|8396.6|8397.6|8396.7|8397.1|8396.2|18
1650645620000|2022-04-22 16:40:20|8397.6|8396.7|8397|8396.1|8397.6|8396.7|8397|8396.1|16
1650645630000|2022-04-22 16:40:30|8397.1|8396.2|8397|8396.1|8397.1|8396.2|8397|8396.1|2
1650645640000|2022-04-22 16:40:40|8397.1|8396.2|8397.2|8396.3|8397.3|8396.4|8397|8396.1|7
1650645650000|2022-04-22 16:40:50|8397.3|8396.4|8397.6|8396.7|8397.6|8396.7|8397.3|8396.4|7
1650645660000|2022-04-22 16:41:00|8397.5|8396.6|8397.7|8396.8|8397.8|8396.9|8397.5|8396.6|8
1650645670000|2022-04-22 16:41:10|8397.6|8396.7|8397.8|8396.9|8398|8397.1|8397.6|8396.7|10
1650645680000|2022-04-22 16:41:20|8397.7|8396.8|8397.7|8396.8|8397.8|8396.9|8397.5|8396.6|12
1650645690000|2022-04-22 16:41:30|8397.6|8396.7|8397.9|8397|8398.1|8397.2|8397.6|8396.7|13
1650645700000|2022-04-22 16:41:40|8398|8397.1|8397.8|8396.9|8398|8397.1|8397.8|8396.9|9
1650645710000|2022-04-22 16:41:50|8397.9|8397|8397.9|8397|8398|8397.1|8397.9|8397|5
1650645720000|2022-04-22 16:42:00|8398|8397.1|8398|8397.1|8398.1|8397.2|8398|8397.1|3
1650645730000|2022-04-22 16:42:10|8397.9|8397|8398|8397.1|8398|8397.1|8397.8|8396.9|6
1650645750000|2022-04-22 16:42:30|8398.1|8397.2|8398.2|8397.3|8398.2|8397.3|8398.1|8397.2|4
1650645760000|2022-04-22 16:42:40|8398|8397.1|8397.9|8397|8398.2|8397.3|8397.8|8396.7|20
1650645770000|2022-04-22 16:42:50|8397.8|8396.9|8397.3|8396.4|8397.8|8396.9|8397.1|8396.2|13
1650645780000|2022-04-22 16:43:00|8397.4|8396.5|8397.5|8396.6|8397.6|8396.7|8397.3|8396.4|8
1650645790000|2022-04-22 16:43:10|8397.6|8396.7|8397.5|8396.6|8397.6|8396.7|8397.5|8396.6|2
1650645800000|2022-04-22 16:43:20|8397.3|8396.4|8397.4|8396.5|8397.5|8396.6|8397.2|8396.3|5
1650645810000|2022-04-22 16:43:30|8397.3|8396.4|8397.3|8396.4|8397.4|8396.5|8397.2|8396.3|5
1650645820000|2022-04-22 16:43:40|8397.2|8396.3|8397.4|8396.5|8397.5|8396.6|8397.1|8396.2|12
1650645830000|2022-04-22 16:43:50|8397.5|8396.6|8397.6|8396.7|8398|8396.8|8397.3|8396.4|12
1650645840000|2022-04-22 16:44:00|8397.5|8396.6|8397.8|8396.3|8397.9|8396.8|8397.4|8396.3|10
1650645850000|2022-04-22 16:44:10|8397.7|8396.8|8398|8397.1|8398|8397.1|8397.6|8396.7|8
1650645860000|2022-04-22 16:44:20|8398.1|8397.2|8398|8397.1|8398.1|8397.2|8397.9|8397|4
1650645870000|2022-04-22 16:44:30|8397.9|8397|8397.9|8397|8398|8397.1|8397.9|8397|3
1650645880000|2022-04-22 16:44:40|8398|8397.1|8398|8397.1|8398|8397.1|8397.9|8397|3
1650645890000|2022-04-22 16:44:50|8397.8|8396.9|8397.8|8396.9|8397.8|8396.9|8397.8|8396.9|1
1650645900000|2022-04-22 16:45:00|8397.7|8396.8|8398.1|8397.2|8398.9|8398|8397.6|8396.7|20
1650645910000|2022-04-22 16:45:10|8398|8397.1|8397.9|8397|8398.1|8397.2|8397.8|8396.5|9
1650645920000|2022-04-22 16:45:20|8397.8|8396.9|8397.6|8396.7|8397.9|8397|8397.6|8396.7|6
1650645930000|2022-04-22 16:45:30|8397.8|8396.9|8398.1|8397.2|8398.3|8397.4|8397.8|8396.9|7
1650645940000|2022-04-22 16:45:40|8397.9|8397|8397.9|8397|8398|8397.1|8397.8|8396.9|5
1650645950000|2022-04-22 16:45:50|8398|8397.1|8397.9|8397|8398|8397.1|8397.9|8397|2
1650645960000|2022-04-22 16:46:00|8397.8|8396.9|8397.8|8396.9|8398|8397.1|8397.7|8396.8|4
1650645970000|2022-04-22 16:46:10|8397.6|8396.7|8397.1|8396.2|8397.6|8396.7|8397.1|8396.2|13
1650645980000|2022-04-22 16:46:20|8397.2|8396.3|8397.9|8397|8398.1|8397.2|8397.1|8396.2|19
1650645990000|2022-04-22 16:46:30|8398|8397.1|8397.9|8397|8398|8397.1|8397.9|8397|8
1650646000000|2022-04-22 16:46:40|8398.1|8397.2|8398.1|8397.2|8398.2|8397.3|8398|8397.1|5
1650646010000|2022-04-22 16:46:50|8398|8397.1|8397.8|8396.9|8398|8397.1|8397.7|8396.8|9
1650646020000|2022-04-22 16:47:00|8397.7|8396.8|8397.9|8397|8398.1|8397.2|8397.7|8396.8|10
1650646030000|2022-04-22 16:47:10|8398|8397.1|8398.2|8397.3|8398.2|8397.3|8398|8397.1|3
1650646040000|2022-04-22 16:47:20|8398.3|8397.4|8398.4|8397.5|8398.4|8397.5|8398.3|8397.4|4
1650646050000|2022-04-22 16:47:30|8398.5|8397.6|8398.9|8398|8398.9|8398|8398.3|8397.4|13
1650646060000|2022-04-22 16:47:40|8398.8|8397.9|8399|8398.1|8399|8398.1|8398.8|8397.9|9
1650646070000|2022-04-22 16:47:50|8399.3|8397.8|8399|8398.1|8399.3|8398.1|8398.8|8397.8|7
1650646080000|2022-04-22 16:48:00|8398.9|8398|8399.5|8398.6|8399.5|8398.6|8398.9|8398|8
1650646090000|2022-04-22 16:48:10|8399.4|8398.5|8399.7|8398.8|8399.7|8398.8|8399.4|8398.5|4
1650646100000|2022-04-22 16:48:20|8399.9|8399|8399.9|8399|8400|8399.1|8399.9|8399|3
1650646110000|2022-04-22 16:48:30|8400|8399.1|8399.9|8399|8400|8399.1|8399.9|8399|2
1650646120000|2022-04-22 16:48:40|8400|8399.1|8399.9|8399|8400|8399.1|8399.9|8399|2
1650646130000|2022-04-22 16:48:50|8399.8|8398.9|8399.8|8398.9|8400.1|8399|8399.8|8398.5|10
1650646140000|2022-04-22 16:49:00|8399.9|8399|8399.9|8399|8399.9|8399|8399.8|8398.9|5
1650646150000|2022-04-22 16:49:10|8400|8399.1|8400.6|8399.7|8400.6|8399.7|8400|8399.1|9
1650646160000|2022-04-22 16:49:20|8400.7|8399.8|8400.6|8399.7|8400.8|8399.9|8400.6|8399.7|6
1650646170000|2022-04-22 16:49:30|8400.5|8399.6|8400.6|8399.7|8400.6|8399.7|8400.5|8399.6|8
1650646190000|2022-04-22 16:49:50|8400.5|8399.6|8400.6|8399.7|8400.6|8399.7|8400.5|8399.6|4
1650646200000|2022-04-22 16:50:00|8400.5|8399.6|8400.6|8399.7|8400.6|8399.7|8400.5|8399.6|8
1650646210000|2022-04-22 16:50:10|8400.7|8399.8|8400.5|8399.6|8400.7|8399.8|8400.5|8399.6|3
1650646230000|2022-04-22 16:50:30|8400.4|8399.5|8400.6|8399.7|8400.6|8399.7|8400.4|8399.5|2
1650646240000|2022-04-22 16:50:40|8400.5|8399.6|8400.5|8399.6|8400.6|8399.7|8400.4|8399.5|5
1650646250000|2022-04-22 16:50:50|8400.4|8399.5|8400.2|8399.3|8400.4|8399.5|8400.1|8399.2|12
1650646260000|2022-04-22 16:51:00|8400.1|8399.2|8400|8399.1|8400.4|8399.5|8400|8399.1|13
1650646270000|2022-04-22 16:51:10|8399.9|8399|8400.2|8399.3|8400.2|8399.3|8399.7|8398.8|7
1650646280000|2022-04-22 16:51:20|8400.5|8399|8400.4|8399.5|8400.5|8399.6|8400.1|8398.9|12
1650646290000|2022-04-22 16:51:30|8400.5|8399.6|8400.6|8399.7|8400.7|8399.8|8400.3|8399.4|13
1650646300000|2022-04-22 16:51:40|8400.7|8399.8|8400.7|8399.8|8400.8|8399.9|8400.7|8399.8|3
1650646310000|2022-04-22 16:51:50|8400.8|8399.9|8400.9|8400|8401|8400.1|8400.6|8399.7|16
1650646320000|2022-04-22 16:52:00|8401|8400.1|8400.8|8399.9|8401|8400.1|8400.7|8399.8|5
1650646330000|2022-04-22 16:52:10|8400.7|8399.8|8400.8|8399.9|8401|8400.1|8400.7|8399.8|10
1650646340000|2022-04-22 16:52:20|8400.9|8400|8400.8|8399.9|8400.9|8400|8400.7|8399.8|6
1650646350000|2022-04-22 16:52:30|8400.9|8400|8400.5|8399.6|8400.9|8400|8400.4|8399.5|20
1650646360000|2022-04-22 16:52:40|8400.6|8399.7|8400.3|8399.4|8400.7|8399.8|8400.2|8399.3|10
1650646370000|2022-04-22 16:52:50|8400.4|8399.5|8400.2|8399.3|8400.5|8399.6|8400.1|8399|17
1650646380000|2022-04-22 16:53:00|8400.6|8399.1|8400.5|8399|8400.7|8399.6|8400.3|8398.9|16
1650646390000|2022-04-22 16:53:10|8400.6|8399.1|8400.8|8399.3|8400.8|8399.6|8400.2|8399|16
1650646400000|2022-04-22 16:53:20|8400.5|8399.6|8400.4|8399.5|8400.7|8399.6|8400.3|8399.2|8
1650646410000|2022-04-22 16:53:30|8400.3|8399.4|8400.4|8399.5|8400.6|8399.7|8400.3|8399.4|6
1650646420000|2022-04-22 16:53:40|8400.5|8399.6|8400.6|8399.7|8400.7|8399.8|8400.4|8399.5|5
1650646430000|2022-04-22 16:53:50|8400.5|8399.6|8400.6|8399.7|8400.6|8399.7|8400.5|8399.6|6
1650646440000|2022-04-22 16:54:00|8400.7|8399.8|8400.6|8399.7|8400.7|8399.8|8400.5|8399.6|8
1650646450000|2022-04-22 16:54:10|8400.5|8399.6|8400.6|8399.7|8400.7|8399.8|8400.4|8399.5|16
1650646460000|2022-04-22 16:54:20|8400.7|8399.8|8400.5|8399.6|8400.7|8399.8|8400.5|8399.6|9
1650646470000|2022-04-22 16:54:30|8400.6|8399.7|8400.5|8399.6|8400.6|8399.7|8400.4|8399.5|7
1650646480000|2022-04-22 16:54:40|8400.4|8399.5|8400.6|8399.7|8400.6|8399.7|8400.4|8399.5|3
1650646490000|2022-04-22 16:54:50|8400.7|8399.8|8400.8|8399.9|8400.8|8399.9|8400.5|8399.6|12
1650646500000|2022-04-22 16:55:00|8400.7|8399.8|8400.2|8399.3|8400.8|8399.9|8400.1|8399.2|9
1650646510000|2022-04-22 16:55:10|8400.1|8399.2|8400.1|8398.6|8400.3|8399.2|8399.7|8398.6|10
1650646520000|2022-04-22 16:55:20|8399.8|8398.9|8399.9|8399|8400.3|8399.1|8399.8|8398.8|10
1650646530000|2022-04-22 16:55:30|8400|8399.1|8399.6|8398.7|8400|8399.1|8399.5|8398.6|10
1650646540000|2022-04-22 16:55:40|8399.8|8398.9|8399.6|8398.7|8399.9|8399|8399.6|8398.7|9
1650646550000|2022-04-22 16:55:50|8399.5|8398.6|8399.8|8398.9|8400.1|8399.2|8399.5|8398.6|14
1650646560000|2022-04-22 16:56:00|8399.7|8398.8|8399|8398.1|8399.7|8398.8|8399|8398.1|13
1650646570000|2022-04-22 16:56:10|8399.1|8398.2|8398.8|8397.9|8399.2|8398.3|8398.8|8397.9|10
1650646580000|2022-04-22 16:56:20|8398.9|8398|8398.7|8397.8|8398.9|8398|8398.7|8397.8|13
1650646590000|2022-04-22 16:56:30|8398.4|8397.5|8398.9|8398|8399|8398.1|8398.3|8397.4|11
1650646600000|2022-04-22 16:56:40|8399.3|8398.4|8399.4|8398.5|8399.5|8398.6|8399.2|8398.3|13
1650646610000|2022-04-22 16:56:50|8399.3|8398.4|8399.3|8398.4|8399.4|8398.5|8399.2|8398.3|9
1650646620000|2022-04-22 16:57:00|8399.6|8398.1|8399.1|8398.2|8399.6|8398.4|8399|8397.8|15
1650646630000|2022-04-22 16:57:10|8399|8398.1|8398.6|8397.7|8399.1|8398.2|8398.6|8397.5|12
1650646640000|2022-04-22 16:57:20|8398.7|8397.8|8398.1|8397.2|8398.7|8397.8|8398.1|8397.2|10
1650646650000|2022-04-22 16:57:30|8398|8397.1|8398.2|8397.3|8398.2|8397.3|8397.7|8396.8|12
1650646660000|2022-04-22 16:57:40|8397.9|8397|8397.9|8397|8398|8397.1|8397.9|8397|3
1650646670000|2022-04-22 16:57:50|8398.1|8397.2|8397.8|8396.9|8398.1|8397.2|8397.8|8396.9|6
1650646680000|2022-04-22 16:58:00|8397.9|8397|8398.5|8397.6|8398.5|8397.6|8397.6|8396.7|15
1650646690000|2022-04-22 16:58:10|8398.6|8397.7|8398.5|8397.6|8398.6|8397.7|8398.4|8397.5|6
1650646700000|2022-04-22 16:58:20|8398.4|8397.5|8398.4|8397.5|8399.1|8397.9|8398.4|8397.5|8
1650646710000|2022-04-22 16:58:30|8398.5|8397.6|8398.4|8396.9|8398.5|8397.6|8398.1|8396.9|8
1650646720000|2022-04-22 16:58:40|8398.1|8397.2|8398.1|8397.2|8398.2|8397.3|8398.1|8397.2|5
1650646730000|2022-04-22 16:58:50|8398.2|8397.3|8398.5|8397.6|8398.6|8397.7|8398.2|8397.3|9
1650646740000|2022-04-22 16:59:00|8398.6|8397.7|8398.6|8397.7|8399|8397.9|8398.6|8397.5|10
1650646750000|2022-04-22 16:59:10|8398.8|8397.9|8399.4|8398.5|8399.5|8398.6|8398.8|8397.9|12
1650646760000|2022-04-22 16:59:20|8399.3|8398.4|8399|8398.1|8399.3|8398.4|8398.7|8397.8|16
1650646770000|2022-04-22 16:59:30|8399.1|8397.6|8398.2|8397.3|8399.2|8397.9|8398.2|8397.3|14
1650646780000|2022-04-22 16:59:40|8398.1|8397.2|8398|8397.1|8398.1|8397.2|8397.8|8396.9|7
1650646790000|2022-04-22 16:59:50|8398.1|8397.2|8397.9|8397|8398.4|8397.5|8397.9|8397|13
1650646800000|2022-04-22 17:00:00|8398|8397.1|8398.2|8397.3|8398.5|8397.6|8397.9|8396.9|14
1650646810000|2022-04-22 17:00:10|8398.1|8397.2|8398.8|8397.9|8398.9|8398|8398.1|8397.2|13
1650646820000|2022-04-22 17:00:20|8398.7|8397.8|8398.9|8398|8399|8398|8398.6|8397.4|12
1650646830000|2022-04-22 17:00:30|8398.8|8397.9|8399.4|8398.5|8399.6|8398.5|8398.6|8397.7|22
1650646840000|2022-04-22 17:00:40|8399.3|8398.4|8399.4|8398.5|8399.5|8398.6|8399.2|8398.3|12
1650646850000|2022-04-22 17:00:50|8399.6|8398.7|8399.9|8399|8400|8399.1|8399.6|8398.7|16
1650646860000|2022-04-22 17:01:00|8399.8|8398.9|8399.4|8398.5|8400|8399.1|8399.3|8398.2|17
1650646870000|2022-04-22 17:01:10|8399.3|8398.4|8400.1|8399.2|8400.1|8399.2|8399.3|8398.3|14
1650646880000|2022-04-22 17:01:20|8400.2|8399.3|8400.6|8399.1|8400.7|8399.5|8400|8398.8|14
1650646890000|2022-04-22 17:01:30|8400.3|8399.4|8400.7|8399.8|8400.9|8400|8400.3|8399.4|8
1650646900000|2022-04-22 17:01:40|8400.8|8399.9|8400.9|8400|8400.9|8400|8400.7|8399.8|4
1650646910000|2022-04-22 17:01:50|8401|8400.1|8400.7|8399.8|8401|8400.1|8400.7|8399.8|6
1650646920000|2022-04-22 17:02:00|8400.5|8399.6|8400.5|8399.6|8400.8|8399.9|8400.3|8399.4|12
1650646930000|2022-04-22 17:02:10|8400.4|8399.5|8401.4|8400.5|8401.4|8400.5|8400.4|8399.5|14
1650646940000|2022-04-22 17:02:20|8401.3|8400.4|8401.2|8400.3|8401.4|8400.5|8401.2|8400.3|13
1650646950000|2022-04-22 17:02:30|8401.3|8400.4|8401.2|8400.3|8401.3|8400.4|8401.1|8400.2|6
1650646960000|2022-04-22 17:02:40|8400.7|8399.8|8400.5|8399.6|8401|8400|8400.5|8399.5|13
1650646970000|2022-04-22 17:02:50|8400.4|8399.5|8400.2|8399.3|8400.6|8399.7|8400.1|8399.2|8
1650646980000|2022-04-22 17:03:00|8400.1|8399.2|8400|8399.1|8400.2|8399.3|8399.8|8398.9|10
1650646990000|2022-04-22 17:03:10|8399.9|8399|8400.2|8399.3|8400.3|8399.4|8399.9|8399|7
1650647000000|2022-04-22 17:03:20|8400.3|8399.4|8400.1|8399.2|8400.3|8399.4|8400.1|8399.2|11
1650647010000|2022-04-22 17:03:30|8400.2|8399.3|8399.7|8398.8|8400.2|8399.3|8399.7|8398.8|10
1650647020000|2022-04-22 17:03:40|8399.8|8398.9|8399.8|8398.9|8400|8399.1|8399.7|8398.8|6
1650647030000|2022-04-22 17:03:50|8399.9|8399|8400|8399.1|8400|8399.1|8399.9|8399|2
1650647040000|2022-04-22 17:04:00|8400.1|8399.2|8399.6|8398.7|8400.1|8399.2|8399.5|8398.3|13
1650647050000|2022-04-22 17:04:10|8399.5|8398.6|8399.6|8398.7|8399.6|8398.7|8399.4|8398.5|10
1650647060000|2022-04-22 17:04:20|8399.8|8398.9|8399.9|8399|8400|8399.1|8399.8|8398.9|4
1650647070000|2022-04-22 17:04:30|8399.8|8398.9|8399.8|8398.9|8399.8|8398.9|8399.8|8398.9|1
1650647080000|2022-04-22 17:04:40|8399.4|8398.5|8399.6|8398.7|8400|8398.8|8399.4|8398.4|12
1650647090000|2022-04-22 17:04:50|8399.7|8398.8|8399.6|8398.7|8400|8398.8|8399.6|8398.4|4
1650647100000|2022-04-22 17:05:00|8399.7|8398.8|8399.9|8399|8400.2|8399.1|8399.7|8398.5|13
1650647110000|2022-04-22 17:05:10|8400|8399.1|8400.1|8399.2|8400.2|8399.3|8399.9|8399|6
1650647120000|2022-04-22 17:05:20|8400|8399.1|8399.6|8398.7|8400.2|8399.1|8399.6|8398.6|9
1650647130000|2022-04-22 17:05:30|8399.7|8398.8|8399.7|8398.8|8399.7|8398.8|8399.6|8398.7|3
1650647140000|2022-04-22 17:05:40|8399.6|8398.7|8399.6|8398.7|8399.7|8398.8|8399.6|8398.7|7
1650647150000|2022-04-22 17:05:50|8399.7|8398.8|8400.1|8399.2|8400.1|8399.2|8399.6|8398.7|9
1650647160000|2022-04-22 17:06:00|8400.3|8399.4|8399.8|8398.9|8400.5|8399.4|8399.8|8398.9|15
1650647170000|2022-04-22 17:06:10|8399.7|8398.8|8399.8|8398.9|8399.8|8398.9|8399.7|8398.8|2
1650647180000|2022-04-22 17:06:20|8399.5|8398.6|8399.5|8398.6|8399.6|8398.7|8399.3|8398.4|10
1650647190000|2022-04-22 17:06:30|8399.4|8398.5|8399.4|8398.5|8399.6|8398.7|8399.3|8398.4|6
1650647200000|2022-04-22 17:06:40|8399.6|8398.7|8399.5|8398.6|8400|8398.8|8399.5|8398.5|7
1650647210000|2022-04-22 17:06:50|8399.4|8398.5|8399.5|8398.6|8399.6|8398.7|8399.4|8398.5|8
1650647220000|2022-04-22 17:07:00|8399.4|8398.5|8399.3|8398.4|8399.4|8398.5|8399.2|8398.3|4
1650647230000|2022-04-22 17:07:10|8399.4|8398.5|8398.8|8397.9|8399.4|8398.5|8398.8|8397.9|6
1650647240000|2022-04-22 17:07:20|8398.9|8398|8399.2|8398.3|8399.5|8398.3|8398.9|8397.9|13
1650647250000|2022-04-22 17:07:30|8399.1|8398.2|8399.1|8398.2|8399.5|8398.6|8399.1|8398|11
1650647260000|2022-04-22 17:07:40|8399|8398.1|8399|8398.1|8399.2|8398.3|8398.8|8397.9|13
1650647270000|2022-04-22 17:07:50|8398.9|8398|8399.4|8398.5|8399.5|8398.6|8398.9|8398|13
1650647280000|2022-04-22 17:08:00|8399.5|8398.6|8399.7|8398.8|8399.7|8398.8|8399.2|8398.3|16
1650647290000|2022-04-22 17:08:10|8399.6|8398.7|8399.7|8398.8|8399.7|8398.8|8399.6|8398.7|2
1650647310000|2022-04-22 17:08:30|8399.8|8398.9|8400|8399.1|8400|8399.1|8399.8|8398.9|7
1650647320000|2022-04-22 17:08:40|8399.9|8399|8399.8|8398.9|8400|8399.1|8399.8|8398.9|6
1650647330000|2022-04-22 17:08:50|8399.7|8398.8|8399.8|8398.9|8399.8|8398.9|8399.7|8398.8|6
1650647340000|2022-04-22 17:09:00|8399.9|8399|8399.7|8398.8|8400|8399.1|8399.7|8398.8|10
1650647350000|2022-04-22 17:09:10|8399.6|8398.7|8399.9|8399|8400|8399.1|8399.5|8398.6|13
1650647360000|2022-04-22 17:09:20|8399.8|8398.9|8399.8|8398.9|8399.9|8399|8399.8|8398.9|3
1650647370000|2022-04-22 17:09:30|8399.9|8399|8399.5|8398.6|8399.9|8399|8399.4|8398.5|10
1650647380000|2022-04-22 17:09:40|8399.4|8398.5|8399.6|8398.7|8399.6|8398.7|8399.4|8398.5|13
1650647390000|2022-04-22 17:09:50|8399.7|8398.8|8400|8399.1|8400.1|8399.2|8399.5|8398.6|12
1650647400000|2022-04-22 17:10:00|8400.1|8399.2|8400.5|8399.6|8400.6|8399.7|8400|8399.1|12
1650647410000|2022-04-22 17:10:10|8400.4|8399.5|8400.6|8399.7|8400.6|8399.7|8400.3|8399.4|9
1650647420000|2022-04-22 17:10:20|8400.5|8399.6|8400.9|8400|8401.2|8400|8400.4|8399.5|9
1650647430000|2022-04-22 17:10:30|8401|8400.1|8401|8400.1|8401|8400.1|8400.9|8400|5
1650647440000|2022-04-22 17:10:40|8400.9|8400|8401|8400.1|8401|8400.1|8400.9|8400|8
1650647450000|2022-04-22 17:10:50|8400.9|8400|8400.8|8399.9|8401.1|8400.2|8400.7|8399.8|8
1650647460000|2022-04-22 17:11:00|8400.7|8399.8|8400.4|8399.5|8400.7|8399.8|8400.3|8399.4|11
1650647470000|2022-04-22 17:11:10|8400.5|8399.6|8400.4|8399.5|8400.5|8399.6|8400.3|8399.4|4
1650647480000|2022-04-22 17:11:20|8400.3|8399.4|8400.4|8398.9|8400.5|8399.4|8400|8398.9|8
1650647490000|2022-04-22 17:11:30|8400.5|8399|8400|8399.1|8400.5|8399.3|8399.9|8398.8|15
1650647500000|2022-04-22 17:11:40|8400.1|8399.2|8400.6|8399.7|8400.6|8399.7|8400.1|8399.2|8
1650647510000|2022-04-22 17:11:50|8400.8|8399.9|8400.8|8399.9|8400.9|8400|8400.7|8399.8|6
1650647520000|2022-04-22 17:12:00|8401.1|8400.2|8400.9|8400|8401.2|8400.3|8400.8|8399.9|7
1650647530000|2022-04-22 17:12:10|8401|8400.1|8401.1|8400.2|8401.1|8400.2|8400.9|8400|11
1650647540000|2022-04-22 17:12:20|8401|8400.1|8401.2|8400.3|8401.3|8400.4|8401|8400.1|8
1650647550000|2022-04-22 17:12:30|8401.3|8400.4|8401|8400.1|8401.3|8400.4|8400.9|8400|8
1650647560000|2022-04-22 17:12:40|8401.1|8400.2|8401|8400.1|8401.1|8400.2|8401|8400.1|2
1650647570000|2022-04-22 17:12:50|8401.1|8400.2|8401.4|8399.9|8401.5|8400.2|8400.9|8399.9|10
1650647580000|2022-04-22 17:13:00|8401|8400.1|8401.1|8400.2|8401.1|8400.2|8401|8400.1|4
1650647590000|2022-04-22 17:13:10|8401.2|8400.3|8401.1|8400.2|8401.6|8400.3|8401|8400|14
1650647600000|2022-04-22 17:13:20|8401.2|8400.3|8401.1|8400.2|8401.2|8400.3|8401.1|8400.2|2
1650647610000|2022-04-22 17:13:30|8401.2|8400.3|8401.1|8400.2|8401.2|8400.3|8401.1|8400.2|4
1650647620000|2022-04-22 17:13:40|8401.2|8400.3|8401.4|8400.5|8401.5|8400.6|8401.1|8400.2|7
1650647630000|2022-04-22 17:13:50|8401.3|8400.4|8401.2|8400.3|8401.3|8400.4|8401.1|8400.2|5
1650647640000|2022-04-22 17:14:00|8401.1|8400.2|8401.5|8400|8401.5|8400.4|8401.1|8400|9
1650647650000|2022-04-22 17:14:10|8401.6|8400.1|8401|8400.1|8401.6|8400.3|8401|8400|8
1650647660000|2022-04-22 17:14:20|8401.3|8399.8|8401|8400.1|8401.3|8400.1|8400.9|8399.7|6
1650647680000|2022-04-22 17:14:40|8401.1|8400.2|8401.6|8400.7|8401.6|8400.7|8401.1|8400.2|7
1650647690000|2022-04-22 17:14:50|8401.7|8400.8|8402.1|8400.6|8402.1|8400.9|8401.7|8400.6|5
1650647700000|2022-04-22 17:15:00|8401.8|8400.9|8402.3|8401.4|8402.4|8401.4|8401.8|8400.9|11
1650647710000|2022-04-22 17:15:10|8402.2|8401.3|8402.5|8401.6|8402.7|8401.6|8402.2|8401.1|7
1650647720000|2022-04-22 17:15:20|8402.4|8401.5|8402.4|8401.5|8402.5|8401.6|8402.4|8401.5|7
1650647730000|2022-04-22 17:15:30|8402.5|8401.6|8402.5|8401.6|8402.5|8401.6|8402.3|8401.4|5
1650647740000|2022-04-22 17:15:40|8402.4|8401.5|8403.3|8402.4|8403.3|8402.4|8402.4|8401.5|15
1650647750000|2022-04-22 17:15:50|8403|8402.1|8403.4|8402.5|8403.4|8402.5|8402.8|8401.9|10
1650647760000|2022-04-22 17:16:00|8403.3|8402.4|8404.1|8402.6|8404.2|8403.3|8403.3|8402.4|11
1650647770000|2022-04-22 17:16:10|8403.9|8403|8403.8|8402.9|8404|8403.1|8403.7|8402.8|8
1650647780000|2022-04-22 17:16:20|8403.9|8403|8403.8|8402.9|8404.3|8403.1|8403.8|8402.7|8
1650647790000|2022-04-22 17:16:30|8403.9|8403|8404.3|8402.8|8404.3|8403.2|8403.9|8402.8|7
1650647800000|2022-04-22 17:16:40|8403.9|8403|8404.6|8403.1|8404.6|8403.5|8403.9|8403|9
1650647810000|2022-04-22 17:16:50|8404.2|8403.3|8403.7|8402.8|8404.4|8403.3|8403.6|8402.5|17
1650647820000|2022-04-22 17:17:00|8403.6|8402.7|8403.8|8402.3|8403.9|8402.8|8403.5|8402.3|10
1650647830000|2022-04-22 17:17:10|8403.9|8402.4|8403.4|8402.5|8403.9|8402.5|8403.3|8402.1|9
1650647850000|2022-04-22 17:17:30|8403.5|8402.6|8403.5|8402.6|8403.5|8402.6|8403.5|8402.6|1
1650647860000|2022-04-22 17:17:40|8403.4|8402.5|8403.5|8402.6|8403.5|8402.6|8403.4|8402.5|6
1650647870000|2022-04-22 17:17:50|8403.4|8402.5|8403.4|8402.5|8403.4|8402.5|8403.3|8402.4|3
1650647880000|2022-04-22 17:18:00|8403.3|8402.4|8403.1|8402.2|8403.4|8402.5|8403.1|8402.2|9
1650647890000|2022-04-22 17:18:10|8403.2|8402.3|8403.3|8402.4|8403.3|8402.4|8403.1|8402.2|11
1650647900000|2022-04-22 17:18:20|8403.2|8402.3|8403.3|8402.4|8403.3|8402.4|8403.2|8402.3|4
1650647910000|2022-04-22 17:18:30|8403.2|8402.3|8403.3|8402.4|8403.3|8402.4|8403.2|8402.3|2
1650647920000|2022-04-22 17:18:40|8403.2|8402.3|8403.1|8402.2|8403.4|8402.3|8403.1|8401.9|6
1650647930000|2022-04-22 17:18:50|8403.2|8402.3|8403.3|8402.4|8403.3|8402.4|8403.2|8402.3|2
1650647940000|2022-04-22 17:19:00|8403.2|8402.3|8403.2|8402.3|8404|8402.8|8403.2|8402.2|16
1650647950000|2022-04-22 17:19:10|8403.5|8402|8403.2|8402.3|8403.9|8402.4|8403.2|8401.7|12
1650647960000|2022-04-22 17:19:20|8403.3|8402.4|8403.4|8402.5|8403.6|8402.5|8403.3|8402.1|4
1650647970000|2022-04-22 17:19:30|8403.5|8402.6|8403.5|8402.6|8403.5|8402.6|8403.4|8402.5|3
1650647980000|2022-04-22 17:19:40|8403.6|8402.7|8403.6|8402.7|8403.9|8402.8|8403.5|8402.4|11
1650647990000|2022-04-22 17:19:50|8403.7|8402.8|8403.5|8402.6|8403.7|8402.8|8403.5|8402.6|3
1650648010000|2022-04-22 17:20:10|8403.6|8402.7|8403.2|8402.3|8403.6|8402.7|8403.2|8402.3|7
1650648020000|2022-04-22 17:20:20|8402.9|8402|8403|8402.1|8403.4|8402.2|8402.9|8401.8|11
1650648030000|2022-04-22 17:20:30|8403.1|8402.2|8402.9|8402|8403.3|8402.2|8402.9|8401.7|7
1650648040000|2022-04-22 17:20:40|8402.8|8401.9|8402.4|8401.5|8402.9|8402|8402.4|8401.5|13
1650648050000|2022-04-22 17:20:50|8402.5|8401.6|8402.5|8401.6|8402.5|8401.6|8402.4|8401.5|5
1650648060000|2022-04-22 17:21:00|8402.4|8401.5|8402.4|8401.5|8402.5|8401.6|8402.3|8401.4|7
1650648070000|2022-04-22 17:21:10|8402.5|8401.6|8402.4|8401.5|8402.5|8401.6|8402.3|8401.4|11
1650648080000|2022-04-22 17:21:20|8402.5|8401.6|8402.4|8401.5|8402.5|8401.6|8402.3|8401.4|8
1650648100000|2022-04-22 17:21:40|8402.3|8401.4|8402.3|8401.4|8402.3|8401.4|8402.3|8401.4|1
1650648110000|2022-04-22 17:21:50|8402.1|8401.2|8402|8401.1|8402.2|8401.3|8402|8401.1|4
1650648120000|2022-04-22 17:22:00|8402.1|8401.2|8402.2|8400.7|8402.3|8401.2|8401.9|8400.7|10
1650648130000|2022-04-22 17:22:10|8402.1|8400.6|8401.9|8401|8402.1|8401.1|8401.5|8400.4|14
1650648140000|2022-04-22 17:22:20|8401.8|8400.9|8401.8|8400.9|8402.1|8401|8401.8|8400.6|5
1650648150000|2022-04-22 17:22:30|8402|8401.1|8402|8401.1|8402|8401.1|8402|8401.1|1
1650648160000|2022-04-22 17:22:40|8402.3|8400.8|8402.8|8401.3|8402.8|8401.4|8402|8400.8|8
1650648170000|2022-04-22 17:22:50|8402.7|8401.2|8402.4|8401.5|8402.9|8401.7|8402.4|8401.2|11
1650648180000|2022-04-22 17:23:00|8402.5|8401.6|8402.4|8401.5|8402.5|8401.6|8402.4|8401.5|6
1650648190000|2022-04-22 17:23:10|8402.3|8401.4|8401.9|8401|8402.7|8401.4|8401.9|8401|9
1650648200000|2022-04-22 17:23:20|8402|8401.1|8401.8|8400.9|8402.3|8401.2|8401.8|8400.8|14
1650648210000|2022-04-22 17:23:30|8401.6|8400.7|8401.4|8400.5|8401.6|8400.7|8401.4|8400.5|3
1650648220000|2022-04-22 17:23:40|8401.2|8400.3|8401.5|8400.6|8402|8401.1|8401.2|8400.1|15
1650648230000|2022-04-22 17:23:50|8401.4|8400.5|8401.7|8400.8|8401.7|8400.8|8401.3|8400.4|18
1650648240000|2022-04-22 17:24:00|8401.6|8400.7|8401.6|8400.7|8401.7|8400.8|8401.6|8400.7|7
1650648250000|2022-04-22 17:24:10|8401.7|8400.8|8401.7|8400.8|8401.7|8400.8|8401.6|8400.7|7
1650648260000|2022-04-22 17:24:20|8401.6|8400.7|8401.6|8400.7|8401.6|8400.7|8401.5|8400.6|7
1650648270000|2022-04-22 17:24:30|8401.7|8400.8|8401.7|8400.8|8401.7|8400.8|8401.6|8400.7|3
1650648290000|2022-04-22 17:24:50|8401.6|8400.7|8402.2|8400.7|8402.2|8401|8401.6|8400.7|4
1650648300000|2022-04-22 17:25:00|8401.8|8400.9|8401.7|8400.8|8401.9|8401|8401.7|8400.8|6
1650648310000|2022-04-22 17:25:10|8401.8|8400.9|8401.9|8401|8401.9|8401|8401.7|8400.8|6
1650648320000|2022-04-22 17:25:20|8401.8|8400.9|8401.9|8401|8402|8401.1|8401.8|8400.9|9
1650648330000|2022-04-22 17:25:30|8402|8401.1|8402.5|8401|8402.6|8401.4|8402|8401|11
1650648340000|2022-04-22 17:25:40|8402.2|8401.3|8402.3|8401.4|8402.3|8401.4|8402.2|8401.3|6
1650648350000|2022-04-22 17:25:50|8402.2|8401.3|8402.2|8401.3|8402.2|8401.3|8402.2|8401.3|1
1650648360000|2022-04-22 17:26:00|8402.3|8401.4|8402.2|8401.3|8402.5|8401.6|8402.2|8401.3|8
1650648370000|2022-04-22 17:26:10|8402.3|8401.4|8401.9|8401|8402.3|8401.4|8401.9|8401|9
1650648380000|2022-04-22 17:26:20|8401.8|8400.9|8401.7|8400.8|8401.9|8401|8401.5|8400.4|12
1650648390000|2022-04-22 17:26:30|8401.6|8400.7|8401.6|8400.7|8401.7|8400.8|8401.6|8400.7|5
1650648400000|2022-04-22 17:26:40|8401.7|8400.8|8401.8|8400.9|8401.9|8401|8401.7|8400.8|7
1650648410000|2022-04-22 17:26:50|8401.9|8401|8401.7|8400.8|8401.9|8401|8401.7|8400.8|3
1650648420000|2022-04-22 17:27:00|8401.8|8400.9|8401.6|8400.7|8401.9|8401|8401.4|8400.3|8
1650648430000|2022-04-22 17:27:10|8401.5|8400.6|8401.7|8400.8|8401.8|8400.9|8401.5|8400.6|6
1650648440000|2022-04-22 17:27:20|8401.8|8400.9|8401.8|8400.9|8401.8|8400.9|8401.7|8400.8|7
1650648450000|2022-04-22 17:27:30|8401.7|8400.8|8401.6|8400.7|8401.7|8400.8|8401.6|8400.7|2
1650648460000|2022-04-22 17:27:40|8401.7|8400.8|8401.5|8400.6|8401.7|8400.8|8401.4|8400.5|3
1650648470000|2022-04-22 17:27:50|8401.6|8400.7|8401.6|8400.7|8401.6|8400.7|8401.5|8400.6|7
1650648480000|2022-04-22 17:28:00|8401.5|8400.6|8401.6|8400.7|8401.6|8400.7|8401.5|8400.6|4
1650648490000|2022-04-22 17:28:10|8401.7|8400.8|8401.7|8400.8|8401.7|8400.8|8401.6|8400.7|5
1650648500000|2022-04-22 17:28:20|8401.9|8401|8401.8|8400.9|8402|8401.1|8401.8|8400.9|12
1650648510000|2022-04-22 17:28:30|8401.9|8401|8401.8|8400.9|8402.3|8401.4|8401.8|8400.9|12
1650648520000|2022-04-22 17:28:40|8401.9|8401|8402.3|8401.4|8402.3|8401.4|8401.9|8401|11
1650648530000|2022-04-22 17:28:50|8402.2|8401.3|8402.9|8402|8403.3|8402.1|8402.2|8401.3|13
1650648540000|2022-04-22 17:29:00|8403|8402.1|8402.4|8401.5|8403|8402.1|8402.3|8401.4|10
1650648550000|2022-04-22 17:29:10|8402.3|8401.4|8402.3|8401.4|8402.4|8401.5|8402.3|8401.4|5
1650648560000|2022-04-22 17:29:20|8402.4|8401.5|8402.5|8401.6|8402.5|8401.6|8402.3|8401.4|8
1650648570000|2022-04-22 17:29:30|8402.6|8401.7|8402.4|8400.9|8402.7|8401.8|8402.1|8400.9|11
1650648580000|2022-04-22 17:29:40|8402.1|8401.2|8402.5|8401.6|8402.5|8401.6|8402.1|8401.2|4
1650648590000|2022-04-22 17:29:50|8402.4|8401.5|8402.3|8401.4|8402.4|8401.5|8402.3|8401.4|2
1650648600000|2022-04-22 17:30:00|8402.6|8401.1|8402.7|8401.8|8402.7|8401.8|8402.4|8401.1|9
1650648610000|2022-04-22 17:30:10|8402.6|8401.7|8402.5|8401.6|8402.8|8401.8|8402.4|8401.2|11
1650648620000|2022-04-22 17:30:20|8402.4|8401.5|8402.4|8401.5|8402.5|8401.6|8402.4|8401.5|5
1650648630000|2022-04-22 17:30:30|8402.5|8401.6|8402.8|8401.9|8402.8|8401.9|8402.4|8401.5|8
1650648640000|2022-04-22 17:30:40|8402.9|8402|8403.5|8402.6|8403.6|8402.7|8402.8|8401.9|17
1650648650000|2022-04-22 17:30:50|8403.6|8402.7|8403.4|8402.5|8403.6|8402.7|8403.3|8402.4|13
1650648660000|2022-04-22 17:31:00|8403.5|8402.6|8403.6|8402.7|8403.8|8402.9|8403.4|8402.5|10
1650648670000|2022-04-22 17:31:10|8403.7|8402.8|8403.7|8402.8|8403.7|8402.8|8403.6|8402.7|3
1650648680000|2022-04-22 17:31:20|8403.8|8402.9|8403.6|8402.7|8403.8|8402.9|8403.6|8402.7|7
1650648690000|2022-04-22 17:31:30|8403.7|8402.8|8403.7|8402.8|8403.7|8402.8|8403.6|8402.7|3
1650648700000|2022-04-22 17:31:40|8403.5|8402.6|8403.7|8402.8|8403.7|8402.8|8403.4|8402.5|11
1650648710000|2022-04-22 17:31:50|8403.4|8402.5|8403.6|8402.7|8403.6|8402.7|8403.4|8402.5|6
1650648720000|2022-04-22 17:32:00|8403.8|8402.9|8403.6|8402.7|8403.8|8402.9|8403.5|8402.6|12
1650648730000|2022-04-22 17:32:10|8403.7|8402.8|8403.6|8402.7|8403.7|8402.8|8403.5|8402.6|12
1650648740000|2022-04-22 17:32:20|8403.7|8402.8|8403.6|8402.7|8403.7|8402.8|8403.6|8402.7|2
1650648750000|2022-04-22 17:32:30|8403.7|8402.8|8403.7|8402.8|8403.7|8402.8|8403.5|8402.6|9
1650648760000|2022-04-22 17:32:40|8403.6|8402.7|8403.7|8402.8|8403.9|8403|8403.6|8402.7|7
1650648770000|2022-04-22 17:32:50|8403.8|8402.9|8403.9|8403|8404|8403.1|8403.8|8402.9|13
1650648780000|2022-04-22 17:33:00|8403.8|8402.9|8403.9|8403|8404|8403.1|8403.8|8402.9|13
1650648790000|2022-04-22 17:33:10|8404|8403.1|8404.2|8403.3|8404.2|8403.3|8403.9|8403|15
1650648800000|2022-04-22 17:33:20|8404.1|8403.2|8404.2|8403.3|8404.2|8403.3|8404.1|8403.2|4
1650648810000|2022-04-22 17:33:30|8404.3|8403.4|8404.2|8403.3|8404.3|8403.4|8404.2|8403.3|2
1650648820000|2022-04-22 17:33:40|8404.1|8403.2|8404|8403.1|8404.2|8403.3|8404|8403.1|11
1650648830000|2022-04-22 17:33:50|8404.1|8403.2|8403.9|8403|8404.1|8403.2|8403.9|8403|3
1650648840000|2022-04-22 17:34:00|8404|8403.1|8403.9|8403|8404|8403.1|8403.9|8403|6
1650648850000|2022-04-22 17:34:10|8403.8|8402.9|8403.7|8402.8|8403.9|8403|8403.7|8402.8|4
1650648860000|2022-04-22 17:34:20|8403.8|8402.9|8404|8403.1|8404.3|8403.1|8403.8|8402.7|10
1650648870000|2022-04-22 17:34:30|8403.9|8403|8403.9|8403|8403.9|8403|8403.8|8402.9|7
1650648880000|2022-04-22 17:34:40|8404|8403.1|8404|8403.1|8404|8403.1|8403.9|8403|5
1650648890000|2022-04-22 17:34:50|8404.1|8403.2|8404.1|8403.2|8404.2|8403.3|8404|8403.1|11
1650648900000|2022-04-22 17:35:00|8404|8403.1|8404|8403.1|8404.1|8403.2|8404|8403.1|5
1650648910000|2022-04-22 17:35:10|8404.1|8403.2|8404.2|8403.3|8404.2|8403.3|8404.1|8403.2|4
1650648920000|2022-04-22 17:35:20|8404.3|8403.4|8404.6|8403.7|8404.7|8403.8|8404.3|8403.4|8
1650648930000|2022-04-22 17:35:30|8404.7|8403.8|8404.4|8403.5|8404.7|8403.8|8404.3|8403.4|14
1650648940000|2022-04-22 17:35:40|8404.5|8403.6|8404.4|8402.9|8404.5|8403.6|8404.1|8402.8|10
1650648950000|2022-04-22 17:35:50|8404.1|8403.2|8404.4|8403.5|8404.5|8403.6|8404.1|8403.2|12
1650648960000|2022-04-22 17:36:00|8404.3|8403.4|8404|8403.1|8404.3|8403.4|8404|8403.1|12
1650648970000|2022-04-22 17:36:10|8403.9|8403|8404.1|8403.2|8404.6|8403.3|8403.9|8403|9
1650648980000|2022-04-22 17:36:20|8404.2|8403.3|8404.2|8403.3|8404.3|8403.4|8404.1|8403.2|5
1650648990000|2022-04-22 17:36:30|8404.1|8403.2|8404.2|8403.3|8404.3|8403.4|8404.1|8403.2|6
1650649000000|2022-04-22 17:36:40|8404.3|8403.4|8404.6|8403.7|8405|8403.7|8404.2|8403.3|12
1650649010000|2022-04-22 17:36:50|8404.5|8403.6|8405|8403.5|8405|8403.8|8404.5|8403.5|7
1650649020000|2022-04-22 17:37:00|8404.7|8403.8|8404.6|8403.1|8405|8403.8|8404.2|8403.1|22
1650649030000|2022-04-22 17:37:10|8404.7|8403.7|8404.2|8403.3|8404.8|8403.8|8404.2|8403.2|14
1650649040000|2022-04-22 17:37:20|8404.3|8403.4|8404.3|8402.8|8404.5|8403.6|8404|8402.8|23
1650649050000|2022-04-22 17:37:30|8404.4|8402.9|8403.8|8402.9|8404.4|8403|8403.6|8402.7|12
1650649060000|2022-04-22 17:37:40|8403.9|8403|8404.1|8402.6|8404.2|8403.1|8403.8|8402.6|11
1650649070000|2022-04-22 17:37:50|8404.2|8402.7|8403.8|8402.9|8404.2|8403|8403.8|8402.6|11
1650649080000|2022-04-22 17:38:00|8403.7|8402.8|8403.5|8402.6|8403.8|8402.9|8403.3|8402.4|11
1650649090000|2022-04-22 17:38:10|8403.4|8402.5|8403.4|8402.5|8403.7|8402.6|8403.3|8402.2|8
1650649100000|2022-04-22 17:38:20|8403.5|8402.6|8403.7|8402.8|8403.7|8402.8|8403.5|8402.6|15
1650649110000|2022-04-22 17:38:30|8403.6|8402.7|8403.7|8402.8|8404.2|8403|8403.6|8402.5|12
1650649120000|2022-04-22 17:38:40|8403.8|8402.9|8404.3|8403.4|8404.6|8403.7|8403.7|8402.8|15
1650649130000|2022-04-22 17:38:50|8404|8403.1|8404|8403.1|8404|8403.1|8403.8|8402.9|9
1650649140000|2022-04-22 17:39:00|8403.8|8402.9|8404|8403.1|8404|8403.1|8403.8|8402.9|5
1650649150000|2022-04-22 17:39:10|8404.3|8402.8|8403.9|8403|8404.3|8403.1|8403.8|8402.8|8
1650649160000|2022-04-22 17:39:20|8403.8|8402.9|8403.7|8402.8|8404|8403.1|8403.6|8402.5|17
1650649170000|2022-04-22 17:39:30|8403.8|8402.9|8403.7|8402.8|8404.1|8402.9|8403.6|8402.5|11
1650649180000|2022-04-22 17:39:40|8403.6|8402.7|8403.5|8402.6|8403.7|8402.8|8403.5|8402.6|11
1650649190000|2022-04-22 17:39:50|8403.6|8402.7|8403.5|8402.6|8403.9|8402.7|8403.5|8402.3|9
1650649200000|2022-04-22 17:40:00|8403.6|8402.7|8403.9|8403|8404.1|8403|8403.5|8402.3|14
1650649210000|2022-04-22 17:40:10|8403.8|8402.9|8403.9|8403|8404.2|8403.1|8403.8|8402.6|11
1650649220000|2022-04-22 17:40:20|8404|8403.1|8404|8403.1|8404.1|8403.2|8403.9|8403|9
1650649230000|2022-04-22 17:40:30|8403.9|8403|8404|8403.1|8404|8403.1|8403.9|8403|6
1650649240000|2022-04-22 17:40:40|8404.1|8403.2|8404.1|8403.2|8404.1|8403.2|8404|8403.1|3
1650649250000|2022-04-22 17:40:50|8404|8403.1|8403.7|8402.8|8404.2|8403.1|8403.6|8402.7|14
1650649260000|2022-04-22 17:41:00|8403.6|8402.7|8403.4|8402.5|8403.6|8402.7|8403.3|8402.4|11
1650649270000|2022-04-22 17:41:10|8403.5|8402.6|8403.5|8402.6|8403.7|8402.8|8403.3|8402.4|11
1650649280000|2022-04-22 17:41:20|8403.6|8402.7|8403.6|8402.7|8403.6|8402.7|8403.4|8402.5|5
1650649290000|2022-04-22 17:41:30|8403.7|8402.8|8403.9|8403|8403.9|8403|8403.6|8402.7|9
1650649300000|2022-04-22 17:41:40|8403.7|8402.8|8403.8|8402.9|8404.1|8403|8403.7|8402.6|7
1650649310000|2022-04-22 17:41:50|8403.7|8402.8|8403.7|8402.8|8403.8|8402.9|8403.6|8402.7|6
1650649320000|2022-04-22 17:42:00|8403.6|8402.7|8403.7|8402.8|8403.8|8402.9|8403.6|8402.7|4
1650649330000|2022-04-22 17:42:10|8403.6|8402.7|8403.6|8402.7|8403.7|8402.8|8403.5|8402.6|7
1650649340000|2022-04-22 17:42:20|8403.5|8402.6|8403.3|8402.4|8403.5|8402.6|8403.2|8402.3|5
1650649350000|2022-04-22 17:42:30|8403.2|8402.3|8403.6|8402.7|8403.6|8402.7|8403.2|8402.3|6
1650649360000|2022-04-22 17:42:40|8403.7|8402.8|8403.9|8403|8404.3|8403.1|8403.6|8402.5|12
1650649370000|2022-04-22 17:42:50|8403.8|8402.9|8404|8403.1|8404|8403.1|8403.8|8402.9|2
1650649380000|2022-04-22 17:43:00|8403.7|8402.8|8403.8|8402.9|8404|8403.1|8403.6|8402.7|15
1650649390000|2022-04-22 17:43:10|8403.7|8402.8|8404|8403.1|8404|8403.1|8403.7|8402.8|7
1650649400000|2022-04-22 17:43:20|8403.9|8403|8404|8403.1|8404|8403.1|8403.9|8403|6
1650649410000|2022-04-22 17:43:30|8404.1|8403.2|8404.4|8403.5|8404.4|8403.5|8403.9|8403|11
1650649420000|2022-04-22 17:43:40|8404.2|8403.3|8404.4|8403.5|8404.4|8403.5|8404.1|8403.2|7
1650649430000|2022-04-22 17:43:50|8404.3|8403.4|8404.1|8403.2|8404.4|8403.5|8404.1|8403.2|7
1650649440000|2022-04-22 17:44:00|8404.2|8403.3|8404.2|8403.3|8404.3|8403.4|8404|8403.1|15
1650649450000|2022-04-22 17:44:10|8404.1|8403.2|8404|8403.1|8404.1|8403.2|8404|8403.1|4
1650649460000|2022-04-22 17:44:20|8404.1|8403.2|8404|8403.1|8404.1|8403.2|8404|8403.1|2
1650649470000|2022-04-22 17:44:30|8404.1|8403.2|8404|8403.1|8404.1|8403.2|8404|8403.1|2
1650649480000|2022-04-22 17:44:40|8404.1|8403.2|8404|8403.1|8404.1|8403.2|8404|8403.1|4
1650649490000|2022-04-22 17:44:50|8403.9|8403|8404.1|8403.2|8404.2|8403.3|8403.9|8403|11
1650649500000|2022-04-22 17:45:00|8404|8403.1|8404.1|8403.2|8404.1|8403.2|8403.8|8402.9|11
1650649510000|2022-04-22 17:45:10|8403.9|8403|8403.7|8402.8|8404|8403.1|8403.7|8402.8|6
1650649520000|2022-04-22 17:45:20|8403.6|8402.7|8403.9|8403|8403.9|8403|8403.5|8402.6|12
1650649530000|2022-04-22 17:45:30|8404|8403.1|8404.1|8403.2|8404.1|8403.2|8403.8|8402.9|11
1650649540000|2022-04-22 17:45:40|8404|8403.1|8404.1|8403.2|8404.3|8403.4|8404|8403.1|10
1650649550000|2022-04-22 17:45:50|8404.2|8403.3|8404|8403.1|8404.2|8403.3|8404|8403.1|11
1650649560000|2022-04-22 17:46:00|8404.1|8403.2|8403.9|8403|8404.2|8403.3|8403.8|8402.9|8
1650649570000|2022-04-22 17:46:10|8404|8403.1|8403.6|8402.7|8404|8403.1|8403.6|8402.7|10
1650649580000|2022-04-22 17:46:20|8403.5|8402.6|8403.5|8402.6|8403.6|8402.7|8403.4|8402.5|5
1650649590000|2022-04-22 17:46:30|8403.4|8402.5|8403.5|8402.6|8403.5|8402.6|8403.4|8402.5|2
1650649600000|2022-04-22 17:46:40|8403.4|8402.5|8403.5|8402.6|8403.5|8402.6|8403.4|8402.5|2
1650649610000|2022-04-22 17:46:50|8403.4|8402.5|8403.5|8402.6|8403.5|8402.6|8403.3|8402.4|10
1650649620000|2022-04-22 17:47:00|8403.4|8402.5|8403.4|8402.5|8403.5|8402.6|8403.4|8402.5|7
1650649630000|2022-04-22 17:47:10|8403.5|8402.6|8402.9|8402|8403.5|8402.6|8402.8|8401.9|6
1650649640000|2022-04-22 17:47:20|8402.8|8401.9|8403|8402.1|8403|8402.1|8402.7|8401.8|7
1650649650000|2022-04-22 17:47:30|8402.9|8402|8403|8402.1|8403.1|8402.2|8402.8|8401.9|10
1650649660000|2022-04-22 17:47:40|8402.9|8402|8402.9|8402|8403|8402.1|8402.9|8402|3
1650649670000|2022-04-22 17:47:50|8402.7|8401.8|8402.9|8402|8402.9|8402|8402.7|8401.8|8
1650649680000|2022-04-22 17:48:00|8403|8402.1|8402.8|8401.9|8403|8402.1|8402.8|8401.9|3
1650649690000|2022-04-22 17:48:10|8403|8402.1|8403.3|8402.4|8403.3|8402.4|8403|8402.1|8
1650649700000|2022-04-22 17:48:20|8403.2|8402.3|8403.2|8402.3|8403.3|8402.4|8403.1|8402.2|9
1650649710000|2022-04-22 17:48:30|8403.1|8402.2|8403.1|8402.2|8403.2|8402.3|8403.1|8402.2|5
1650649720000|2022-04-22 17:48:40|8403.2|8402.3|8404|8403.1|8404|8403.1|8403.2|8402.3|6
1650649730000|2022-04-22 17:48:50|8404.3|8402.8|8404.1|8403.2|8404.4|8403.2|8404|8402.8|5
1650649740000|2022-04-22 17:49:00|8404.2|8403.3|8404.1|8403.2|8404.2|8403.3|8404|8403.1|6
1650649750000|2022-04-22 17:49:10|8404.2|8403.3|8403.9|8403|8404.2|8403.3|8403.9|8403|6
1650649760000|2022-04-22 17:49:20|8404|8403.1|8403.7|8402.8|8404.1|8403.2|8403.4|8402.5|11
1650649770000|2022-04-22 17:49:30|8403.8|8402.9|8404.2|8403.3|8404.4|8403.3|8403.8|8402.7|7
1650649780000|2022-04-22 17:49:40|8404.4|8402.9|8404.4|8403.5|8404.7|8403.5|8404.2|8402.9|15
1650649790000|2022-04-22 17:49:50|8404.7|8403.2|8404.5|8403.6|8404.7|8403.7|8404.4|8403.2|8
1650649800000|2022-04-22 17:50:00|8404.6|8403.7|8405|8404.1|8405|8404.1|8404.5|8403.6|10
1650649810000|2022-04-22 17:50:10|8405.1|8404.2|8405.1|8404.2|8405.1|8404.2|8405|8404.1|7
1650649820000|2022-04-22 17:50:20|8405|8404.1|8405.2|8404.3|8405.3|8404.4|8405|8404.1|6
1650649830000|2022-04-22 17:50:30|8405.3|8404.4|8405.1|8404.2|8405.3|8404.4|8405|8404.1|6
1650649840000|2022-04-22 17:50:40|8405|8404.1|8404.9|8404|8405.1|8404.2|8404.9|8404|14
1650649850000|2022-04-22 17:50:50|8404.8|8403.9|8404.8|8403.9|8405|8404.1|8404.8|8403.9|5
1650649860000|2022-04-22 17:51:00|8404.9|8404|8405.1|8404.2|8405.2|8404.3|8404.9|8404|5
1650649870000|2022-04-22 17:51:10|8405.2|8404.3|8405.1|8404.2|8405.2|8404.3|8404.9|8404|8
1650649880000|2022-04-22 17:51:20|8405|8404.1|8404.8|8403.9|8405.1|8404.2|8404.8|8403.9|8
1650649890000|2022-04-22 17:51:30|8404.9|8404|8404.8|8403.9|8404.9|8404|8404.8|8403.9|4
1650649900000|2022-04-22 17:51:40|8404.9|8404|8404.9|8404|8405|8404.1|8404.8|8403.9|5
1650649910000|2022-04-22 17:51:50|8405|8404.1|8404.9|8404|8405|8404.1|8404.6|8403.7|11
1650649920000|2022-04-22 17:52:00|8405|8404.1|8405|8404.1|8405|8404.1|8404.9|8404|3
1650649930000|2022-04-22 17:52:10|8405.1|8404.2|8405.3|8404.4|8405.4|8404.5|8404.7|8403.8|19
1650649940000|2022-04-22 17:52:20|8405.4|8404.5|8405|8404.1|8405.5|8404.6|8405|8404.1|15
1650649950000|2022-04-22 17:52:30|8405.1|8404.2|8405.1|8404.2|8405.1|8404.2|8405.1|8404.2|1
1650649960000|2022-04-22 17:52:40|8405|8404.1|8404.8|8403.9|8405.1|8404.2|8404.8|8403.9|8
1650649970000|2022-04-22 17:52:50|8404.9|8404|8404.8|8403.9|8404.9|8404|8404.8|8403.9|2
1650649980000|2022-04-22 17:53:00|8404.9|8404|8405|8404.1|8405.5|8404.6|8404.8|8403.9|12
1650649990000|2022-04-22 17:53:10|8405.1|8404.2|8405|8404.1|8405.1|8404.2|8405|8404.1|2
1650650000000|2022-04-22 17:53:20|8404.9|8404|8405|8404.1|8405|8404.1|8404.8|8403.9|7
1650650010000|2022-04-22 17:53:30|8404.9|8404|8405.1|8404.2|8405.3|8404.2|8404.9|8403.8|7
1650650020000|2022-04-22 17:53:40|8405.5|8404|8405.3|8404.4|8405.5|8404.5|8405|8404|11
1650650030000|2022-04-22 17:53:50|8405.2|8404.3|8405.5|8404.6|8405.5|8404.6|8405.2|8404.3|11
1650650040000|2022-04-22 17:54:00|8405.6|8404.7|8405.3|8404.4|8405.6|8404.7|8405.3|8404.4|9
1650650050000|2022-04-22 17:54:10|8405.1|8404.2|8405|8404.1|8405.3|8404.4|8404.9|8404|12
1650650060000|2022-04-22 17:54:20|8404.9|8404|8405.2|8404.3|8405.3|8404.4|8404.8|8403.9|15
1650650070000|2022-04-22 17:54:30|8405.3|8404.4|8405.2|8404.3|8405.5|8404.4|8405|8403.9|8
1650650080000|2022-04-22 17:54:40|8405.1|8404.2|8405.7|8404.2|8405.7|8404.5|8405.1|8404.2|5
1650650090000|2022-04-22 17:54:50|8405.4|8404.5|8405.5|8404|8405.5|8404.6|8405.2|8404|7
1650650100000|2022-04-22 17:55:00|8405.1|8404.2|8404.9|8404|8405.1|8404.2|8404.9|8404|5
1650650110000|2022-04-22 17:55:10|8404.8|8403.9|8404.7|8403.8|8405|8404.1|8404.7|8403.8|6
1650650120000|2022-04-22 17:55:20|8404.8|8403.9|8404.7|8403.8|8405|8404.1|8404.4|8403.5|16
1650650130000|2022-04-22 17:55:30|8404.6|8403.7|8404.5|8403.6|8404.6|8403.7|8404.5|8403.6|2
1650650140000|2022-04-22 17:55:40|8404.7|8403.8|8404.8|8403.9|8404.9|8404|8404.7|8403.8|3
1650650150000|2022-04-22 17:55:50|8404.7|8403.8|8404.9|8404|8404.9|8404|8404.5|8403.6|12
1650650160000|2022-04-22 17:56:00|8404.8|8403.9|8404.9|8404|8404.9|8404|8404.8|8403.9|6
1650650170000|2022-04-22 17:56:10|8404.8|8403.9|8405|8404.1|8405|8404.1|8404.8|8403.9|5
1650650180000|2022-04-22 17:56:20|8404.9|8404|8404.7|8403.8|8405.1|8404.2|8404.7|8403.8|14
1650650190000|2022-04-22 17:56:30|8404.8|8403.9|8404.9|8404|8404.9|8404|8404.7|8403.8|4
1650650200000|2022-04-22 17:56:40|8404.8|8403.9|8404.6|8403.7|8404.9|8404|8404.5|8403.6|15
1650650210000|2022-04-22 17:56:50|8404.5|8403.6|8404.5|8403.6|8404.6|8403.7|8404.4|8403.5|7
1650650220000|2022-04-22 17:57:00|8404.4|8403.5|8404.2|8403.3|8404.5|8403.6|8404.1|8403.2|7
1650650230000|2022-04-22 17:57:10|8404.1|8403.2|8404.1|8403.2|8404.3|8403.4|8404.1|8403.2|11
1650650240000|2022-04-22 17:57:20|8404.2|8403.3|8404.2|8403.3|8404.5|8403.6|8404.2|8403.3|12
1650650250000|2022-04-22 17:57:30|8404.5|8403.6|8404.9|8404|8405|8404.1|8404.4|8403.5|15
1650650260000|2022-04-22 17:57:40|8404.8|8403.9|8404.8|8403.9|8405|8404.1|8404.8|8403.9|5
1650650270000|2022-04-22 17:57:50|8404.7|8403.8|8404.9|8404|8405.1|8404.2|8404.7|8403.8|9
1650650280000|2022-04-22 17:58:00|8405|8404.1|8405|8404.1|8405.1|8404.2|8404.9|8404|9
1650650290000|2022-04-22 17:58:10|8404.9|8404|8404.7|8403.8|8404.9|8404|8404.6|8403.7|7
1650650300000|2022-04-22 17:58:20|8404.8|8403.9|8404.8|8403.9|8404.8|8403.9|8404.7|8403.8|7
1650650310000|2022-04-22 17:58:30|8404.7|8403.8|8404.8|8403.9|8404.9|8404|8404.7|8403.8|7
1650650320000|2022-04-22 17:58:40|8404.7|8403.8|8404.7|8403.8|8404.8|8403.9|8404.7|8403.8|5
1650650330000|2022-04-22 17:58:50|8404.5|8403.6|8404.6|8403.7|8404.6|8403.7|8404.5|8403.6|2
1650650340000|2022-04-22 17:59:00|8404.8|8403.9|8404.9|8404|8404.9|8404|8404.8|8403.9|4
1650650350000|2022-04-22 17:59:10|8405|8404.1|8405.3|8404.4|8405.3|8404.4|8405|8404.1|2
1650650360000|2022-04-22 17:59:20|8405.4|8404.5|8405.2|8404.3|8405.4|8404.5|8405.1|8404.2|7
1650650370000|2022-04-22 17:59:30|8405.3|8404.4|8405.1|8404.2|8405.3|8404.4|8405.1|8404.2|3
1650650380000|2022-04-22 17:59:40|8405.2|8404.3|8405.2|8404.3|8405.2|8404.3|8405.1|8404.2|5
1650650390000|2022-04-22 17:59:50|8405.1|8404.2|8405.7|8404.8|8405.8|8404.9|8405.1|8404.2|9
1650650400000|2022-04-22 18:00:00|8405.6|8404.7|8405.7|8404.8|8405.8|8404.9|8405.5|8404.6|6
1650650410000|2022-04-22 18:00:10|8405.6|8404.7|8405.5|8404.6|8405.7|8404.8|8405.4|8404.5|7
1650650420000|2022-04-22 18:00:20|8405.6|8404.7|8405.6|8404.7|8405.6|8404.7|8405.5|8404.6|7
1650650430000|2022-04-22 18:00:30|8405.5|8404.6|8405.6|8404.7|8405.6|8404.7|8405.5|8404.6|2
1650650440000|2022-04-22 18:00:40|8405.5|8404.6|8405.7|8404.8|8405.8|8404.9|8405.5|8404.6|8
1650650450000|2022-04-22 18:00:50|8405.5|8404.6|8405.4|8404.5|8405.6|8404.7|8405.4|8404.5|6
1650650460000|2022-04-22 18:01:00|8405.2|8404.3|8405.4|8404.5|8405.7|8404.5|8405.2|8404.1|15
1650650470000|2022-04-22 18:01:10|8405.5|8404.6|8405.5|8404.6|8405.6|8404.7|8405.5|8404.6|3
1650650480000|2022-04-22 18:01:20|8405.4|8404.5|8405.5|8404.6|8405.9|8404.7|8405.4|8404.4|10
1650650490000|2022-04-22 18:01:30|8405.4|8404.5|8405.7|8404.8|8405.7|8404.8|8405.4|8404.5|14
1650650500000|2022-04-22 18:01:40|8405.9|8405|8406.2|8405.3|8406.2|8405.3|8405.9|8405|10
1650650510000|2022-04-22 18:01:50|8406.3|8405.4|8406.2|8405.3|8406.3|8405.4|8406.2|8405.3|6
1650650520000|2022-04-22 18:02:00|8406.3|8405.4|8406.2|8405.3|8406.3|8405.4|8405.8|8404.9|17
1650650530000|2022-04-22 18:02:10|8406.1|8405.2|8406.1|8405.2|8406.2|8405.3|8406.1|8405.2|3
1650650540000|2022-04-22 18:02:20|8406.2|8405.3|8406.4|8405.5|8406.5|8405.6|8406.1|8405.2|12
1650650550000|2022-04-22 18:02:30|8406.3|8405.4|8406.3|8405.4|8406.4|8405.5|8406.3|8405.4|9
1650650560000|2022-04-22 18:02:40|8406.4|8405.5|8406.3|8405.4|8406.4|8405.5|8406.3|8405.4|4
1650650570000|2022-04-22 18:02:50|8406.2|8405.3|8406.4|8405.5|8406.4|8405.5|8406.1|8405.2|8
1650650580000|2022-04-22 18:03:00|8406.3|8405.4|8406.3|8405.4|8406.6|8405.4|8406|8405.1|8
1650650590000|2022-04-22 18:03:10|8406.2|8405.3|8406.3|8405.4|8406.3|8405.4|8406.2|8405.3|8
1650650600000|2022-04-22 18:03:20|8406.2|8405.3|8406.4|8405.5|8406.4|8405.5|8406.2|8405.3|15
1650650610000|2022-04-22 18:03:30|8406.3|8405.4|8406.3|8405.4|8406.4|8405.5|8406.2|8405.3|5
1650650620000|2022-04-22 18:03:40|8406.4|8405.5|8406.2|8405.3|8406.4|8405.5|8405.9|8405|12
1650650630000|2022-04-22 18:03:50|8405.9|8405|8406|8405.1|8406|8405.1|8405.8|8404.9|8
1650650640000|2022-04-22 18:04:00|8406.1|8405.2|8406.2|8405.3|8406.3|8405.4|8406|8405.1|13
1650650650000|2022-04-22 18:04:10|8406.1|8405.2|8406.3|8405.4|8406.4|8405.5|8406.1|8405.2|11
1650650660000|2022-04-22 18:04:20|8406.4|8405.5|8406.2|8405.3|8406.4|8405.5|8406.2|8405.3|6
1650650670000|2022-04-22 18:04:30|8406.3|8405.4|8406.6|8405.7|8406.6|8405.7|8406.2|8405.3|14
1650650680000|2022-04-22 18:04:40|8406.7|8405.8|8407|8406.1|8407|8406.1|8406.5|8405.6|11
1650650690000|2022-04-22 18:04:50|8407.1|8406.2|8406.8|8405.9|8407.1|8406.2|8406.7|8405.8|16
1650650700000|2022-04-22 18:05:00|8406.9|8406|8406.7|8405.8|8407.1|8406.2|8406.4|8405.5|11
1650650710000|2022-04-22 18:05:10|8406.6|8405.7|8406.6|8405.7|8406.7|8405.8|8406.6|8405.7|7
1650650720000|2022-04-22 18:05:20|8406.7|8405.8|8406.7|8405.8|8406.8|8405.9|8406.6|8405.7|15
1650650730000|2022-04-22 18:05:30|8407.2|8406.3|8407.3|8406.4|8407.5|8406.6|8407.2|8406.3|15
1650650740000|2022-04-22 18:05:40|8407.2|8406.3|8407|8406.1|8407.2|8406.3|8406.7|8405.8|14
1650650750000|2022-04-22 18:05:50|8406.9|8406|8406.8|8405.9|8406.9|8406|8406.5|8405.6|15
1650650760000|2022-04-22 18:06:00|8406.9|8406|8406.8|8405.9|8407|8406.1|8406.7|8405.8|13
1650650770000|2022-04-22 18:06:10|8406.9|8406|8406.5|8405.6|8406.9|8406|8406.5|8405.6|16
1650650780000|2022-04-22 18:06:20|8406.6|8405.7|8406.4|8405.5|8406.6|8405.7|8406.4|8405.5|15
1650650790000|2022-04-22 18:06:30|8406.3|8405.4|8406.4|8405.5|8406.4|8405.5|8406.3|8405.4|6
1650650800000|2022-04-22 18:06:40|8406.3|8405.4|8406.3|8405.4|8406.4|8405.5|8406.3|8405.4|9
1650650810000|2022-04-22 18:06:50|8406.1|8405.2|8406.2|8405.3|8406.2|8405.3|8406|8405.1|12
1650650820000|2022-04-22 18:07:00|8406.1|8405.2|8406.3|8405.4|8406.3|8405.4|8406.1|8405.2|5
1650650830000|2022-04-22 18:07:10|8406.2|8405.3|8405.8|8404.9|8406.2|8405.3|8405.8|8404.9|6
1650650840000|2022-04-22 18:07:20|8405.9|8405|8405.9|8405|8406|8405.1|8405.8|8404.9|15
1650650850000|2022-04-22 18:07:30|8406|8405.1|8405.6|8404.7|8406|8405.1|8405.6|8404.7|11
1650650860000|2022-04-22 18:07:40|8405.8|8404.3|8405.6|8404.7|8405.9|8404.7|8405.6|8404.3|3
1650650870000|2022-04-22 18:07:50|8405.7|8404.8|8405.7|8404.8|8405.8|8404.9|8405.5|8404.6|8
1650650880000|2022-04-22 18:08:00|8405.8|8404.9|8405.7|8404.8|8405.8|8404.9|8405.7|8404.8|6
1650650890000|2022-04-22 18:08:10|8405.8|8404.9|8406|8405.1|8406.1|8405.2|8405.7|8404.8|15
1650650900000|2022-04-22 18:08:20|8406.1|8405.2|8405.8|8404.9|8406.2|8405.3|8405.7|8404.6|17
1650650910000|2022-04-22 18:08:30|8405.9|8405|8405.6|8404.7|8406|8405.1|8405.5|8404.4|18
1650650920000|2022-04-22 18:08:40|8405.5|8404.6|8405.7|8404.8|8405.7|8404.8|8405.4|8404.5|13
1650650930000|2022-04-22 18:08:50|8405.5|8404.6|8405.9|8405|8406|8405.1|8405.5|8404.6|11
1650650940000|2022-04-22 18:09:00|8406|8405.1|8405.7|8404.8|8406|8405.1|8405.7|8404.8|10
1650650950000|2022-04-22 18:09:10|8405.8|8404.9|8405.7|8404.8|8405.8|8404.9|8405.6|8404.7|10
1650650960000|2022-04-22 18:09:20|8405.6|8404.7|8405.7|8404.8|8405.7|8404.8|8405.6|8404.7|6
1650650970000|2022-04-22 18:09:30|8405.9|8405|8406.3|8404.8|8406.4|8405.1|8405.9|8404.8|6
1650650980000|2022-04-22 18:09:40|8406|8405.1|8405.9|8405|8406.2|8405.1|8405.8|8404.6|9
1650650990000|2022-04-22 18:09:50|8405.8|8404.9|8406.3|8405.4|8406.3|8405.4|8405.8|8404.9|11
1650651000000|2022-04-22 18:10:00|8406.1|8405.2|8405.7|8404.8|8406.2|8405.3|8405.7|8404.8|20
1650651010000|2022-04-22 18:10:10|8405.6|8404.7|8405.8|8404.9|8405.9|8405|8405.6|8404.7|10
1650651020000|2022-04-22 18:10:20|8405.7|8404.8|8405.9|8405|8406|8405.1|8405.7|8404.8|16
1650651030000|2022-04-22 18:10:30|8405.6|8404.7|8405.6|8404.7|8405.8|8404.9|8405.6|8404.7|16
1650651040000|2022-04-22 18:10:40|8405.7|8404.8|8405.8|8404.9|8405.8|8404.9|8405.6|8404.7|8
1650651050000|2022-04-22 18:10:50|8405.7|8404.8|8405.8|8404.9|8405.9|8405|8405.6|8404.7|10
1650651060000|2022-04-22 18:11:00|8405.7|8404.8|8405.9|8405|8405.9|8405|8405.7|8404.8|9
1650651070000|2022-04-22 18:11:10|8405.8|8404.9|8405.8|8404.9|8405.9|8405|8405.7|8404.8|9
1650651080000|2022-04-22 18:11:20|8405.9|8405|8405.7|8404.8|8405.9|8405|8405.6|8404.7|8
1650651090000|2022-04-22 18:11:30|8405.9|8404.4|8405.7|8404.8|8405.9|8404.9|8405.5|8404.4|12
1650651100000|2022-04-22 18:11:40|8405.8|8404.9|8405.7|8404.8|8405.8|8404.9|8405.6|8404.7|5
1650651110000|2022-04-22 18:11:50|8405.6|8404.7|8405.5|8404.6|8405.7|8404.8|8405.5|8404.6|10
1650651120000|2022-04-22 18:12:00|8405.4|8404.5|8405.5|8404.6|8405.6|8404.7|8405.4|8404.5|6
1650651130000|2022-04-22 18:12:10|8405.4|8404.5|8405.7|8404.8|8405.7|8404.8|8405.4|8404.5|8
1650651140000|2022-04-22 18:12:20|8405.6|8404.7|8405.5|8404.6|8405.6|8404.7|8405.4|8404.5|10
1650651150000|2022-04-22 18:12:30|8405.4|8404.5|8405.4|8404.5|8405.6|8404.7|8405.4|8404.5|13
1650651160000|2022-04-22 18:12:40|8405.5|8404.6|8405.9|8405|8405.9|8405|8405.5|8404.6|13
1650651170000|2022-04-22 18:12:50|8406.2|8404.7|8405.7|8404.8|8406.2|8404.9|8405.7|8404.6|6
1650651180000|2022-04-22 18:13:00|8405.6|8404.7|8405.6|8404.7|8405.6|8404.7|8405.6|8404.7|1
1650651190000|2022-04-22 18:13:10|8405.7|8404.8|8405.9|8405|8406|8405.1|8405.6|8404.7|16
1650651200000|2022-04-22 18:13:20|8406|8405.1|8406.3|8405.4|8406.4|8405.5|8405.9|8405|10
1650651210000|2022-04-22 18:13:30|8406.2|8405.3|8406.5|8405.6|8406.5|8405.6|8406.2|8405.3|8
1650651220000|2022-04-22 18:13:40|8406.6|8405.7|8406.6|8405.7|8406.6|8405.7|8406.5|8405.6|7
1650651230000|2022-04-22 18:13:50|8406.8|8405.9|8406.7|8405.8|8406.8|8405.9|8406.7|8405.8|6
1650651240000|2022-04-22 18:14:00|8406.8|8405.9|8406.8|8405.9|8406.9|8406|8406.8|8405.9|7
1650651250000|2022-04-22 18:14:10|8406.9|8406|8406.7|8405.8|8406.9|8406|8406.6|8405.7|21
1650651260000|2022-04-22 18:14:20|8406.8|8405.9|8406.8|8405.9|8406.8|8405.9|8406.7|8405.8|5
1650651270000|2022-04-22 18:14:30|8406.6|8405.7|8406.6|8405.7|8406.7|8405.8|8406.6|8405.7|5
1650651280000|2022-04-22 18:14:40|8406.7|8405.8|8406.6|8405.7|8406.7|8405.8|8406.6|8405.7|4
1650651290000|2022-04-22 18:14:50|8406.5|8405.6|8406.6|8405.7|8406.9|8405.7|8406.5|8405.4|5
1650651300000|2022-04-22 18:15:00|8406.5|8405.6|8406.6|8405.7|8406.6|8405.7|8406.5|8405.6|6
1650651310000|2022-04-22 18:15:10|8406.5|8405.6|8406.3|8405.4|8406.5|8405.6|8406.3|8405.4|3
1650651320000|2022-04-22 18:15:20|8406.4|8405.5|8406.2|8405.3|8406.4|8405.5|8406.2|8405.3|5
1650651330000|2022-04-22 18:15:30|8406.3|8405.4|8406|8405.1|8406.3|8405.4|8405.9|8405|6
1650651340000|2022-04-22 18:15:40|8406.1|8405.2|8406.2|8405.3|8406.2|8405.3|8406.1|8405.2|14
1650651350000|2022-04-22 18:15:50|8406.1|8405.2|8406.4|8405.5|8406.4|8405.5|8406.1|8405.2|6
1650651360000|2022-04-22 18:16:00|8406.5|8405.6|8406.6|8405.7|8406.6|8405.7|8406.4|8405.5|14
1650651370000|2022-04-22 18:16:10|8406.5|8405.6|8406.6|8405.7|8406.6|8405.7|8406.5|8405.6|10
1650651380000|2022-04-22 18:16:20|8406.5|8405.6|8406.6|8405.7|8406.6|8405.7|8406.5|8405.6|4
1650651390000|2022-04-22 18:16:30|8406.7|8405.8|8406.6|8405.7|8406.7|8405.8|8406.5|8405.6|6
1650651400000|2022-04-22 18:16:40|8406.7|8405.8|8406.9|8405.4|8406.9|8405.8|8406.4|8405.3|10
1650651410000|2022-04-22 18:16:50|8406.6|8405.7|8406.6|8405.7|8406.7|8405.8|8406.5|8405.6|6
1650651420000|2022-04-22 18:17:00|8406.7|8405.8|8406.5|8405.6|8406.7|8405.8|8406.5|8405.6|5
1650651430000|2022-04-22 18:17:10|8406.4|8405.5|8406.3|8405.4|8406.6|8405.7|8406.3|8405.4|8
1650651440000|2022-04-22 18:17:20|8406.2|8405.3|8406.3|8405.4|8406.4|8405.5|8406.2|8405.3|12
1650651450000|2022-04-22 18:17:30|8406.2|8405.3|8406.2|8405.3|8406.3|8405.4|8406.2|8405.3|3
1650651460000|2022-04-22 18:17:40|8406.3|8405.4|8406.6|8405.1|8406.6|8405.5|8406.1|8405|14
1650651470000|2022-04-22 18:17:50|8406.4|8405.5|8406.2|8405.3|8406.4|8405.5|8406.2|8405.3|3
1650651480000|2022-04-22 18:18:00|8406.4|8405.5|8405.9|8405|8406.5|8405.5|8405.8|8404.7|20
1650651490000|2022-04-22 18:18:10|8405.8|8404.9|8405.8|8404.9|8405.9|8405|8405.8|8404.9|5
1650651500000|2022-04-22 18:18:20|8406.1|8404.6|8405.9|8405|8406.2|8405|8405.8|8404.6|8
1650651510000|2022-04-22 18:18:30|8406|8405.1|8406.3|8404.8|8406.3|8405.1|8406|8404.8|4
1650651520000|2022-04-22 18:18:40|8406|8405.1|8406.2|8405.3|8406.2|8405.3|8405.9|8405|7
1650651530000|2022-04-22 18:18:50|8406.1|8405.2|8406.4|8404.9|8406.4|8405.3|8406|8404.8|8
1650651540000|2022-04-22 18:19:00|8406.3|8404.8|8406.3|8404.8|8406.3|8405.1|8405.9|8404.7|5
1650651550000|2022-04-22 18:19:10|8406.4|8404.9|8406.4|8404.9|8406.4|8405.2|8405.7|8404.8|21
1650651560000|2022-04-22 18:19:20|8406.3|8404.8|8406.2|8405.3|8406.5|8405.6|8405.8|8404.7|20
1650651570000|2022-04-22 18:19:30|8406.1|8405.2|8406.6|8405.7|8406.6|8405.7|8406.1|8405.2|11
1650651580000|2022-04-22 18:19:40|8406.5|8405.6|8406|8405.1|8406.5|8405.6|8406|8405.1|10
1650651590000|2022-04-22 18:19:50|8406.2|8405.3|8406.1|8405.2|8406.4|8405.3|8405.8|8404.7|23
1650651600000|2022-04-22 18:20:00|8406|8405.1|8406|8405.1|8406.2|8405.3|8406|8405.1|17
1650651610000|2022-04-22 18:20:10|8406.1|8405.2|8405.9|8405|8406.1|8405.2|8405.9|8405|9
1650651620000|2022-04-22 18:20:20|8406|8405.1|8406.2|8404.7|8406.3|8405.1|8405.8|8404.7|11
1650651630000|2022-04-22 18:20:30|8405.9|8405|8405.8|8404.9|8406|8405.1|8405.8|8404.9|8
1650651640000|2022-04-22 18:20:40|8405.9|8405|8405.8|8404.9|8405.9|8405|8405.8|8404.9|4
1650651650000|2022-04-22 18:20:50|8405.7|8404.8|8406.2|8404.7|8406.2|8405|8405.7|8404.7|9
1650651660000|2022-04-22 18:21:00|8406.3|8404.8|8405.8|8404.9|8406.3|8405.1|8405.8|8404.7|13
1650651670000|2022-04-22 18:21:10|8405.9|8405|8405.9|8405|8406|8405.1|8405.8|8404.9|5
1650651680000|2022-04-22 18:21:20|8406|8405.1|8406.8|8405.3|8406.8|8405.6|8406|8405.1|23
1650651690000|2022-04-22 18:21:30|8406.7|8405.2|8406.7|8405.2|8406.7|8405.5|8406.2|8405.1|13
1650651700000|2022-04-22 18:21:40|8406.6|8405.1|8406.5|8405.6|8406.7|8405.6|8406.4|8405.1|7
1650651710000|2022-04-22 18:21:50|8406.6|8405.7|8406.8|8405.3|8406.9|8405.7|8406.6|8405.3|9
1650651720000|2022-04-22 18:22:00|8406.3|8405.4|8406.1|8405.2|8406.7|8405.4|8405.9|8404.4|12
1650651730000|2022-04-22 18:22:10|8406|8405.1|8405.9|8405|8406.2|8405.3|8405.8|8404.9|16
1650651740000|2022-04-22 18:22:20|8405.8|8404.9|8405.9|8405|8405.9|8405|8405.8|8404.9|4
1650651750000|2022-04-22 18:22:30|8405.8|8404.9|8405.9|8405|8405.9|8405|8405.8|8404.9|6
1650651760000|2022-04-22 18:22:40|8405.8|8404.9|8406|8405.1|8406|8405.1|8405.8|8404.9|9
1650651770000|2022-04-22 18:22:50|8405.9|8405|8405.9|8405|8406|8405.1|8405.9|8405|3
1650651780000|2022-04-22 18:23:00|8405.8|8404.9|8406.4|8404.9|8406.5|8405.3|8405.8|8404.6|17
1650651790000|2022-04-22 18:23:10|8406.5|8405|8406.1|8405.2|8406.5|8405.3|8405.9|8404.9|10
1650651800000|2022-04-22 18:23:20|8405.9|8405|8405.9|8405|8406.1|8405.2|8405.8|8404.9|20
1650651810000|2022-04-22 18:23:30|8406|8405.1|8405.9|8405|8406.1|8405.2|8405.9|8405|7
1650651820000|2022-04-22 18:23:40|8406|8405.1|8405.9|8405|8406|8405.1|8405.9|8405|8
1650651830000|2022-04-22 18:23:50|8406|8405.1|8405.9|8405|8406.1|8405.2|8405.9|8405|12
1650651840000|2022-04-22 18:24:00|8406|8405.1|8406.1|8405.2|8406.2|8405.3|8406|8405.1|10
1650651850000|2022-04-22 18:24:10|8406|8405.1|8406.1|8405.2|8406.1|8405.2|8405.9|8405|10
1650651860000|2022-04-22 18:24:20|8405.9|8405|8405.9|8405|8406.1|8405.2|8405.7|8404.8|15
1650651870000|2022-04-22 18:24:30|8405.8|8404.9|8406.1|8405.2|8406.1|8405.2|8405.8|8404.9|6
1650651880000|2022-04-22 18:24:40|8406|8405.1|8406.1|8405.2|8406.2|8405.3|8405.9|8405|16
1650651890000|2022-04-22 18:24:50|8406.2|8405.3|8406.1|8405.2|8406.2|8405.3|8406.1|8405.2|2
1650651900000|2022-04-22 18:25:00|8406|8405.1|8406.4|8405.5|8406.4|8405.5|8405.8|8404.9|21
1650651910000|2022-04-22 18:25:10|8406.5|8405.6|8406.5|8405.6|8406.5|8405.6|8406.4|8405.5|5
1650651920000|2022-04-22 18:25:20|8406.6|8405.7|8406.8|8405.3|8406.8|8405.7|8406.6|8405.3|2
1650651930000|2022-04-22 18:25:30|8406.6|8405.7|8406.8|8405.9|8407|8406.1|8406.6|8405.7|11
1650651940000|2022-04-22 18:25:40|8406.9|8406|8406.9|8406|8406.9|8406|8406.8|8405.9|3
1650651950000|2022-04-22 18:25:50|8407.2|8405.7|8407.3|8405.8|8407.3|8405.8|8407.2|8405.7|2
1650651960000|2022-04-22 18:26:00|8407.2|8405.7|8406.8|8405.9|8407.2|8406.1|8406.8|8405.6|8
1650651970000|2022-04-22 18:26:10|8406.9|8406|8406.8|8405.9|8406.9|8406|8406.8|8405.9|8
1650651980000|2022-04-22 18:26:20|8406.9|8406|8406.7|8405.8|8406.9|8406|8406.7|8405.8|7
1650651990000|2022-04-22 18:26:30|8406.6|8405.7|8406.8|8405.9|8407.2|8406|8406.6|8405.6|9
1650652000000|2022-04-22 18:26:40|8406.9|8406|8407|8406.1|8407.1|8406.2|8406.8|8405.9|12
1650652010000|2022-04-22 18:26:50|8407.1|8406.2|8407.3|8406.4|8407.3|8406.4|8407|8406.1|6
1650652020000|2022-04-22 18:27:00|8407.4|8406.5|8407.4|8406.5|8407.5|8406.6|8407.3|8406.4|7
1650652030000|2022-04-22 18:27:10|8407.3|8406.4|8407.4|8406.5|8407.4|8406.5|8407.3|8406.4|2
1650652040000|2022-04-22 18:27:20|8407.5|8406.6|8407.5|8406.6|8407.5|8406.6|8407.5|8406.6|1
1650652050000|2022-04-22 18:27:30|8407.6|8406.7|8407.8|8406.9|8407.9|8407|8407.5|8406.6|10
1650652060000|2022-04-22 18:27:40|8408.1|8406.6|8407.9|8407|8408.1|8407|8407.9|8406.5|4
1650652070000|2022-04-22 18:27:50|8408|8407.1|8408|8407.1|8408.1|8407.2|8407.9|8407|6
1650652080000|2022-04-22 18:28:00|8407.9|8407|8408|8407.1|8408|8407.1|8407.9|8407|2
1650652090000|2022-04-22 18:28:10|8408.1|8407.2|8408.1|8407.2|8408.2|8407.3|8407.9|8407|9
1650652100000|2022-04-22 18:28:20|8408.2|8407.3|8408.2|8407.3|8408.5|8407.4|8408.1|8406.9|8
1650652110000|2022-04-22 18:28:30|8408|8407.1|8408.1|8407.2|8408.2|8407.3|8407.8|8406.7|16
1650652120000|2022-04-22 18:28:40|8408|8407.1|8408.3|8407.4|8408.6|8407.5|8408|8406.9|16
1650652130000|2022-04-22 18:28:50|8408.2|8407.3|8408.5|8407.6|8408.6|8407.7|8408.2|8407.1|16
1650652140000|2022-04-22 18:29:00|8408.6|8407.7|8409|8407.5|8409|8407.9|8408.6|8407.3|11
1650652150000|2022-04-22 18:29:10|8408.9|8407.4|8409.1|8408.2|8409.1|8408.2|8408.9|8407.4|6
1650652160000|2022-04-22 18:29:20|8409|8408.1|8409.3|8407.8|8409.3|8408.1|8408.9|8407.6|9
1650652170000|2022-04-22 18:29:30|8409.2|8407.7|8409|8408.1|8409.2|8408.3|8408.9|8407.6|13
1650652180000|2022-04-22 18:29:40|8409.1|8408.2|8409.4|8408.5|8409.5|8408.6|8409.1|8408.2|10
1650652200000|2022-04-22 18:30:00|8409.5|8408.6|8409.2|8408.3|8409.5|8408.6|8409.2|8408.3|8
1650652210000|2022-04-22 18:30:10|8409.1|8408.2|8409.3|8408.4|8409.3|8408.4|8409.1|8408.2|9
1650652220000|2022-04-22 18:30:20|8409.2|8408.3|8409.2|8408.3|8409.2|8408.3|8409.2|8408.3|1
1650652230000|2022-04-22 18:30:30|8409.3|8408.4|8409.3|8408.4|8409.3|8408.4|8409.2|8408.3|5
1650652240000|2022-04-22 18:30:40|8409.4|8408.5|8409.3|8408.4|8409.5|8408.6|8409.2|8408.3|11
1650652250000|2022-04-22 18:30:50|8409.2|8408.3|8409.4|8408.5|8409.5|8408.6|8409.2|8408.3|10
1650652260000|2022-04-22 18:31:00|8409.5|8408.6|8409.2|8408.3|8409.5|8408.6|8409.2|8408.3|10
1650652270000|2022-04-22 18:31:10|8409.5|8408|8409.1|8408.2|8409.5|8408.4|8409.1|8408|7
1650652280000|2022-04-22 18:31:20|8409.2|8408.3|8409.1|8408.2|8409.2|8408.3|8409.1|8408.2|4
1650652290000|2022-04-22 18:31:30|8409|8408.1|8409.2|8407.7|8409.3|8408.1|8408.8|8407.7|11
1650652300000|2022-04-22 18:31:40|8408.7|8407.8|8408.2|8407.3|8408.7|8407.8|8408.2|8407.3|15
1650652310000|2022-04-22 18:31:50|8408.1|8407.2|8408.3|8407.4|8408.3|8407.4|8408|8407.1|10
1650652320000|2022-04-22 18:32:00|8408.2|8407.3|8407.8|8406.9|8408.3|8407.3|8407.7|8406.7|13
1650652330000|2022-04-22 18:32:10|8407.7|8406.8|8407.8|8406.9|8408.1|8407|8407.7|8406.5|12
1650652340000|2022-04-22 18:32:20|8407.9|8407|8407.9|8407|8408.4|8407.2|8407.8|8406.8|11
1650652350000|2022-04-22 18:32:30|8408|8407.1|8408.1|8407.2|8408.5|8407.3|8407.9|8406.9|11
1650652360000|2022-04-22 18:32:40|8408.2|8407.3|8408|8407.1|8408.2|8407.3|8408|8407.1|3
1650652370000|2022-04-22 18:32:50|8407.9|8407|8407.9|8407|8407.9|8407|8407.8|8406.9|15
1650652380000|2022-04-22 18:33:00|8407.8|8406.9|8407.8|8406.9|8407.9|8407|8407.7|8406.8|7
1650652390000|2022-04-22 18:33:10|8407.7|8406.8|8408.2|8407.3|8408.2|8407.3|8407.7|8406.8|8
1650652400000|2022-04-22 18:33:20|8408.3|8407.4|8408.2|8407.3|8408.3|8407.4|8408.1|8407.2|6
1650652410000|2022-04-22 18:33:30|8408.1|8407.2|8408.2|8407.3|8408.2|8407.3|8408|8407.1|8
1650652420000|2022-04-22 18:33:40|8408.3|8407.4|8408.2|8407.3|8408.3|8407.4|8408.2|8407.3|2
1650652430000|2022-04-22 18:33:50|8408.3|8407.4|8408.1|8407.2|8408.3|8407.4|8408.1|8407.2|11
1650652440000|2022-04-22 18:34:00|8408.2|8407.3|8408.5|8407|8408.5|8407.3|8408.1|8406.9|9
1650652450000|2022-04-22 18:34:10|8408.1|8407.2|8408.6|8407.1|8408.6|8407.4|8408|8407.1|10
1650652460000|2022-04-22 18:34:20|8408.5|8407|8408.5|8407|8408.5|8407.4|8408.1|8407|9
1650652470000|2022-04-22 18:34:30|8408.4|8406.9|8408.4|8406.9|8408.5|8407.1|8408|8406.8|12
1650652480000|2022-04-22 18:34:40|8408.5|8407|8408.1|8407.2|8408.5|8407.2|8408|8406.9|4
1650652490000|2022-04-22 18:34:50|8408|8407.1|8408.2|8406.7|8408.4|8407.2|8407.8|8406.7|12
1650652500000|2022-04-22 18:35:00|8407.9|8407|8408.1|8407.2|8408.2|8407.3|8407.8|8406.9|10
1650652510000|2022-04-22 18:35:10|8408.2|8407.3|8408|8407.1|8408.2|8407.3|8408|8407.1|5
1650652520000|2022-04-22 18:35:20|8407.9|8407|8408.3|8407.4|8408.5|8407.4|8407.9|8406.9|12
1650652530000|2022-04-22 18:35:30|8408.2|8407.3|8408.6|8407.1|8408.6|8407.4|8408.2|8407|20
1650652540000|2022-04-22 18:35:40|8408.5|8407|8408.4|8407.5|8408.5|8407.5|8408.2|8407|4
1650652550000|2022-04-22 18:35:50|8408.3|8407.4|8408.2|8407.3|8408.5|8407.6|8408.1|8407|11
1650652560000|2022-04-22 18:36:00|8408.6|8407.1|8408.1|8407.2|8408.6|8407.3|8408.1|8406.9|10
1650652570000|2022-04-22 18:36:10|8408.2|8407.3|8408.1|8407.2|8408.4|8407.3|8408|8406.9|8
1650652580000|2022-04-22 18:36:20|8408.2|8407.3|8408.1|8407.2|8408.2|8407.3|8408.1|8407.2|4
1650652590000|2022-04-22 18:36:30|8408.4|8406.9|8408.1|8407.2|8408.5|8407.2|8408.1|8406.9|4
1650652600000|2022-04-22 18:36:40|8408.2|8407.3|8408.9|8407.4|8408.9|8407.7|8408.2|8407.3|8
1650652610000|2022-04-22 18:36:50|8409|8407.5|8408.9|8407.4|8409|8407.5|8408.8|8407.3|4
1650652620000|2022-04-22 18:37:00|8409|8407.5|8409|8407.5|8409|8407.5|8409|8407.5|1
1650652630000|2022-04-22 18:37:10|8408.9|8407.4|8408.3|8407.4|8408.9|8407.7|8408.3|8407.3|8
1650652640000|2022-04-22 18:37:20|8408.2|8407.3|8408.3|8407.4|8408.7|8407.4|8408.2|8407.1|6
1650652650000|2022-04-22 18:37:30|8408.6|8407.1|8408.6|8407.1|8408.7|8407.2|8408.6|8407.1|3
1650652660000|2022-04-22 18:37:40|8408.5|8407|8408.8|8407.3|8408.8|8407.6|8408.3|8407|6
1650652670000|2022-04-22 18:37:50|8408.7|8407.2|8408.4|8407.5|8408.7|8407.5|8408.3|8407.1|7
1650652680000|2022-04-22 18:38:00|8408.6|8407.7|8408.6|8407.7|8409|8407.8|8408.5|8407.4|10
1650652690000|2022-04-22 18:38:10|8408.5|8407.6|8408.3|8407.4|8408.7|8407.6|8408.2|8407|11
1650652700000|2022-04-22 18:38:20|8408.4|8407.5|8408.4|8407.5|8408.4|8407.5|8408.4|8407.5|1
1650652710000|2022-04-22 18:38:30|8408.8|8407.3|8408.8|8407.3|8408.8|8407.3|8408.7|8407.2|3
1650652720000|2022-04-22 18:38:40|8408.7|8407.2|8409|8407.5|8409|8407.8|8408.5|8407.2|13
1650652730000|2022-04-22 18:38:50|8409.1|8407.6|8408.8|8407.9|8409.4|8408|8408.5|8407.3|29
1650652740000|2022-04-22 18:39:00|8408.7|8407.8|8409|8408.1|8409.3|8408.1|8408.7|8407.5|13
1650652750000|2022-04-22 18:39:10|8409.4|8407.9|8409.2|8408.3|8409.6|8408.3|8409|8407.8|10
1650652760000|2022-04-22 18:39:20|8409.3|8408.4|8409.9|8408.4|8409.9|8408.7|8409.3|8408.1|18
1650652770000|2022-04-22 18:39:30|8409.8|8408.3|8409.5|8408.6|8409.9|8408.7|8409.5|8408.3|12
1650652780000|2022-04-22 18:39:40|8409.6|8408.7|8409.7|8408.8|8410.1|8409|8409.5|8408.6|11
1650652790000|2022-04-22 18:39:50|8410.1|8408.6|8409.8|8408.3|8410.2|8408.9|8409.5|8408.3|19
1650652800000|2022-04-22 18:40:00|8409.9|8408.4|8409.7|8408.8|8410|8408.9|8409.5|8408.3|12
1650652810000|2022-04-22 18:40:10|8410|8408.5|8409.7|8408.2|8410|8408.8|8409.4|8408.2|14
1650652820000|2022-04-22 18:40:20|8409.6|8408.1|8409.4|8408.5|8409.8|8408.6|8409.2|8408.1|16
1650652830000|2022-04-22 18:40:30|8409.5|8408.6|8409.7|8408.8|8409.7|8408.8|8409.4|8408.5|9
1650652840000|2022-04-22 18:40:40|8409.6|8408.7|8409.8|8408.9|8410.2|8409|8409.6|8408.6|17
1650652850000|2022-04-22 18:40:50|8410.1|8408.6|8410|8409.1|8410.3|8409.2|8409.8|8408.6|10
1650652860000|2022-04-22 18:41:00|8410.3|8408.8|8410.4|8408.9|8410.4|8409.2|8410|8408.8|10
1650652870000|2022-04-22 18:41:10|8410|8409.1|8410.1|8409.2|8410.1|8409.2|8410|8409.1|6
1650652880000|2022-04-22 18:41:20|8410.2|8409.3|8410.4|8409.5|8410.4|8409.5|8410.1|8409.2|7
1650652890000|2022-04-22 18:41:30|8410.3|8409.4|8410.3|8409.4|8410.3|8409.4|8410.2|8409.3|7
1650652900000|2022-04-22 18:41:40|8410.4|8409.5|8410.5|8409.6|8410.5|8409.6|8410.3|8409.4|4
1650652910000|2022-04-22 18:41:50|8410.4|8409.5|8410.5|8409.6|8410.6|8409.7|8410.4|8409.5|8
1650652920000|2022-04-22 18:42:00|8410.4|8409.5|8410.8|8409.9|8410.8|8409.9|8410.4|8409.5|8
1650652930000|2022-04-22 18:42:10|8410.7|8409.8|8410.4|8409.5|8410.7|8409.8|8410.4|8409.5|7
1650652940000|2022-04-22 18:42:20|8410.5|8409.6|8410.2|8409.3|8410.6|8409.7|8410|8409.1|20
1650652950000|2022-04-22 18:42:30|8410.1|8409.2|8410.2|8409.3|8410.3|8409.4|8410.1|8409.2|4
1650652960000|2022-04-22 18:42:40|8410.4|8409.5|8410.7|8409.2|8410.7|8409.6|8410.3|8409.2|9
1650652970000|2022-04-22 18:42:50|8410.6|8409.1|8410.4|8409.5|8410.9|8409.6|8410.4|8409.1|13
1650652980000|2022-04-22 18:43:00|8410.5|8409.6|8410.7|8409.8|8410.8|8409.9|8410.4|8409.5|10
1650652990000|2022-04-22 18:43:10|8410.8|8409.9|8410.7|8409.8|8410.8|8409.9|8410.6|8409.7|6
1650653000000|2022-04-22 18:43:20|8410.8|8409.9|8410.5|8409.6|8410.8|8409.9|8410.5|8409.6|8
1650653010000|2022-04-22 18:43:30|8410.4|8409.5|8410.4|8409.5|8410.6|8409.7|8410.4|8409.5|7
1650653020000|2022-04-22 18:43:40|8410.3|8409.4|8410.4|8409.5|8410.4|8409.5|8410.3|8409.4|4
1650653030000|2022-04-22 18:43:50|8410.5|8409.6|8410.6|8409.7|8411.1|8409.9|8410.5|8409.4|19
1650653040000|2022-04-22 18:44:00|8410.7|8409.8|8410.8|8409.9|8410.9|8410|8410.7|8409.8|10
1650653050000|2022-04-22 18:44:10|8410.9|8410|8410.6|8409.7|8410.9|8410|8410.6|8409.7|11
1650653060000|2022-04-22 18:44:20|8410.5|8409.6|8410.5|8409.6|8410.6|8409.7|8410.4|8409.5|11
1650653070000|2022-04-22 18:44:30|8410.6|8409.7|8410.6|8409.7|8410.7|8409.8|8410.6|8409.7|5
1650653080000|2022-04-22 18:44:40|8410.7|8409.8|8410.6|8409.7|8410.7|8409.8|8410.4|8409.5|9
1650653090000|2022-04-22 18:44:50|8410.5|8409.6|8410.8|8409.9|8410.8|8409.9|8410.5|8409.6|10
1650653100000|2022-04-22 18:45:00|8410.7|8409.8|8410.6|8409.7|8410.8|8409.9|8410.5|8409.6|8
1650653110000|2022-04-22 18:45:10|8410.7|8409.8|8410.8|8409.3|8410.8|8409.8|8410.4|8409.3|4
1650653120000|2022-04-22 18:45:20|8410.4|8409.5|8410.7|8409.8|8410.9|8410|8410.4|8409.5|13
1650653130000|2022-04-22 18:45:30|8410.8|8409.9|8411.1|8410.2|8411.5|8410.3|8410.8|8409.9|16
1650653140000|2022-04-22 18:45:40|8411.2|8410.3|8411|8410.1|8411.2|8410.3|8410.8|8409.9|7
1650653150000|2022-04-22 18:45:50|8410.9|8410|8410.8|8409.9|8411|8410.1|8410.8|8409.9|6
1650653160000|2022-04-22 18:46:00|8410.9|8410|8410.8|8409.9|8410.9|8410|8410.8|8409.9|2
1650653170000|2022-04-22 18:46:10|8410.9|8410|8411|8410.1|8411.1|8410.2|8410.8|8409.9|4
1650653180000|2022-04-22 18:46:20|8411.1|8410.2|8410.9|8410|8411.2|8410.3|8410.9|8410|11
1650653190000|2022-04-22 18:46:30|8411.3|8409.8|8411|8410.1|8411.4|8410.1|8410.7|8409.8|12
1650653200000|2022-04-22 18:46:40|8411.2|8410.3|8411.3|8410.4|8411.3|8410.4|8411.1|8410.2|8
1650653210000|2022-04-22 18:46:50|8411.2|8410.3|8411.4|8410.5|8411.4|8410.5|8411.2|8410.3|5
1650653220000|2022-04-22 18:47:00|8411.3|8410.4|8411.4|8410.5|8411.5|8410.6|8411.3|8410.4|8
1650653230000|2022-04-22 18:47:10|8411.3|8410.4|8411.2|8410.3|8411.8|8410.5|8411.1|8410.2|17
1650653240000|2022-04-22 18:47:20|8411.3|8410.4|8411.1|8410.2|8411.3|8410.4|8411.1|8410.2|9
1650653250000|2022-04-22 18:47:30|8411|8410.1|8411.3|8410.4|8411.3|8410.4|8411|8410.1|6
1650653260000|2022-04-22 18:47:40|8411.4|8410.5|8411.3|8410.4|8411.6|8410.7|8411.3|8410.4|8
1650653270000|2022-04-22 18:47:50|8411.7|8410.2|8411.4|8410.5|8411.7|8410.6|8411.3|8410.2|11
1650653280000|2022-04-22 18:48:00|8411.3|8410.4|8411.3|8410.4|8411.3|8410.4|8411.2|8410.3|9
1650653290000|2022-04-22 18:48:10|8411.2|8410.3|8411.2|8410.3|8411.3|8410.4|8411.2|8410.3|7
1650653300000|2022-04-22 18:48:20|8411.3|8410.4|8411.4|8410.5|8411.4|8410.5|8411.2|8410.3|9
1650653310000|2022-04-22 18:48:30|8411.3|8410.4|8411.4|8410.5|8411.5|8410.6|8411.3|8410.4|4
1650653320000|2022-04-22 18:48:40|8411.5|8410.6|8411.3|8410.4|8411.5|8410.6|8411.3|8410.4|11
1650653330000|2022-04-22 18:48:50|8411.4|8410.5|8411.6|8410.7|8411.7|8410.8|8411.4|8410.5|8
1650653340000|2022-04-22 18:49:00|8411.5|8410.6|8411.5|8410.6|8411.8|8410.9|8411.5|8410.6|11
1650653350000|2022-04-22 18:49:10|8411.6|8410.7|8411.5|8410.6|8412|8410.7|8411.5|8410.5|8
1650653360000|2022-04-22 18:49:20|8411.4|8410.5|8412.1|8410.6|8412.1|8410.8|8411.4|8410.5|8
1650653370000|2022-04-22 18:49:30|8412|8410.5|8411.9|8411|8412|8411.1|8411.7|8410.5|22
1650653380000|2022-04-22 18:49:40|8411.8|8410.9|8412|8411.1|8412.1|8411.2|8411.8|8410.9|9
1650653390000|2022-04-22 18:49:50|8412.1|8411.2|8411.9|8411|8412.3|8411.4|8411.8|8410.9|12
1650653400000|2022-04-22 18:50:00|8411.8|8410.9|8411.6|8410.7|8411.8|8410.9|8411.5|8410.6|9
1650653410000|2022-04-22 18:50:10|8411.5|8410.6|8411.3|8410.4|8411.9|8410.7|8411.3|8410.2|17
1650653420000|2022-04-22 18:50:20|8411.2|8410.3|8410.6|8409.7|8411.3|8410.4|8410.6|8409.6|20
1650653430000|2022-04-22 18:50:30|8410.7|8409.8|8410.8|8409.9|8410.9|8410|8410.6|8409.7|8
1650653440000|2022-04-22 18:50:40|8410.9|8410|8410.6|8409.7|8410.9|8410|8410.6|8409.7|9
1650653450000|2022-04-22 18:50:50|8410.9|8409.4|8410.6|8409.7|8410.9|8409.8|8410.5|8409.4|11
1650653460000|2022-04-22 18:51:00|8410.5|8409.6|8410.5|8409.6|8410.5|8409.6|8410.4|8409.5|7
1650653470000|2022-04-22 18:51:10|8410.6|8409.7|8410.8|8409.9|8410.8|8409.9|8410.4|8409.5|12
1650653480000|2022-04-22 18:51:20|8410.7|8409.8|8411|8410.1|8411.6|8410.7|8410.3|8409.4|32
1650653490000|2022-04-22 18:51:30|8411.2|8410.3|8411.4|8410.5|8411.8|8410.5|8411.1|8410.2|11
1650653500000|2022-04-22 18:51:40|8411.6|8410.7|8411.8|8410.9|8412.3|8411|8411.6|8410.6|16
1650653510000|2022-04-22 18:51:50|8411.9|8411|8411.8|8410.9|8411.9|8411|8411.8|8410.9|4
1650653520000|2022-04-22 18:52:00|8411.7|8410.8|8411.7|8410.8|8411.9|8411|8411.5|8410.6|12
1650653530000|2022-04-22 18:52:10|8411.8|8410.9|8411.8|8410.9|8411.8|8410.9|8411.8|8410.9|1
1650653540000|2022-04-22 18:52:20|8412.1|8411.2|8412.1|8411.2|8412.2|8411.3|8412|8411.1|13
1650653550000|2022-04-22 18:52:30|8412.2|8411.3|8412.1|8411.2|8412.6|8411.3|8412|8410.8|16
1650653560000|2022-04-22 18:52:40|8412|8411.1|8411.9|8411|8412.3|8411.3|8411.8|8410.8|17
1650653570000|2022-04-22 18:52:50|8412|8411.1|8411.9|8411|8412.1|8411.2|8411.8|8410.9|9
1650653580000|2022-04-22 18:53:00|8412|8411.1|8411.7|8410.8|8412|8411.1|8411.6|8410.7|9
1650653590000|2022-04-22 18:53:10|8411.8|8410.9|8412|8411.1|8412.1|8411.2|8411.7|8410.8|22
1650653600000|2022-04-22 18:53:20|8412.1|8411.2|8412.1|8411.2|8412.1|8411.2|8412|8411.1|5
1650653610000|2022-04-22 18:53:30|8412|8411.1|8411.3|8410.4|8412.1|8411.2|8411.3|8410.1|22
1650653620000|2022-04-22 18:53:40|8411.4|8410.5|8411.5|8410.6|8411.6|8410.7|8411.3|8410.4|10
1650653630000|2022-04-22 18:53:50|8411.6|8410.7|8411.6|8410.7|8411.9|8410.8|8411.5|8410.4|14
1650653640000|2022-04-22 18:54:00|8411.5|8410.6|8411.5|8410|8411.9|8410.6|8411.2|8410|10
1650653650000|2022-04-22 18:54:10|8411.2|8410.3|8411|8410.1|8411.4|8410.5|8410.9|8409.8|20
1650653660000|2022-04-22 18:54:20|8411.1|8410.2|8411.3|8409.8|8411.4|8410.2|8410.9|8409.8|8
1650653670000|2022-04-22 18:54:30|8411|8410.1|8411.2|8410.3|8411.6|8410.4|8411|8410|12
1650653680000|2022-04-22 18:54:40|8411.3|8410.4|8411.4|8409.9|8411.7|8410.5|8411.1|8409.8|16
1650653690000|2022-04-22 18:54:50|8411.5|8410|8411.1|8410.2|8411.6|8410.2|8411|8409.8|9
1650653700000|2022-04-22 18:55:00|8411.2|8410.3|8411.4|8410.5|8411.7|8410.6|8411.2|8410.1|9
1650653710000|2022-04-22 18:55:10|8411.5|8410.6|8411.2|8410.3|8411.5|8410.6|8411.2|8410.3|6
1650653720000|2022-04-22 18:55:20|8411.3|8410.4|8411.4|8410.5|8411.6|8410.6|8411.1|8410|26
1650653730000|2022-04-22 18:55:30|8411.3|8410.4|8411.6|8410.7|8411.8|8410.7|8411.2|8410.2|18
1650653740000|2022-04-22 18:55:40|8411.5|8410.6|8411.4|8410.5|8412.1|8410.9|8411.3|8410.4|21
1650653750000|2022-04-22 18:55:50|8411.3|8410.4|8411.6|8410.1|8411.8|8410.6|8411.3|8410.1|14
1650653760000|2022-04-22 18:56:00|8411.3|8410.4|8411.5|8410|8411.8|8410.7|8411.2|8410|15
1650653770000|2022-04-22 18:56:10|8411.2|8410.3|8411.4|8410.5|8411.8|8410.6|8411.2|8410.3|6
1650653780000|2022-04-22 18:56:20|8411.2|8410.3|8411.4|8410.5|8411.8|8410.5|8411|8409.9|22
1650653790000|2022-04-22 18:56:30|8411.7|8410.2|8411.2|8410.3|8411.7|8410.3|8411|8410|14
1650653800000|2022-04-22 18:56:40|8411.3|8410.4|8411.5|8410.6|8412|8410.8|8411.3|8410.2|17
1650653810000|2022-04-22 18:56:50|8411.4|8410.5|8411.7|8410.2|8411.7|8410.8|8411.4|8410.2|15
1650653820000|2022-04-22 18:57:00|8411.5|8410.6|8411.8|8410.3|8411.9|8410.6|8411.4|8410.3|13
1650653830000|2022-04-22 18:57:10|8411.6|8410.7|8412|8410.5|8412|8411|8411.6|8410.4|12
1650653840000|2022-04-22 18:57:20|8411.9|8410.4|8411.9|8411|8412|8411|8411.7|8410.4|14
1650653850000|2022-04-22 18:57:30|8411.8|8410.9|8411.3|8410.4|8411.9|8411|8411.3|8410.4|12
1650653860000|2022-04-22 18:57:40|8411.4|8410.5|8411.5|8410.6|8411.6|8410.7|8411.3|8410.1|8
1650653870000|2022-04-22 18:57:50|8411.8|8410.3|8411.3|8410.4|8411.8|8410.6|8411.3|8410.3|12
1650653880000|2022-04-22 18:58:00|8411.4|8410.5|8411.9|8411|8411.9|8411|8411.3|8410.4|19
1650653890000|2022-04-22 18:58:10|8412|8411.1|8412|8411.1|8412.3|8411.2|8411.8|8410.8|18
1650653900000|2022-04-22 18:58:20|8412.2|8411.3|8412.1|8410.6|8412.2|8411.3|8411.8|8410.6|11
1650653910000|2022-04-22 18:58:30|8412.2|8410.7|8411.8|8410.9|8412.2|8411.1|8411.7|8410.6|19
1650653920000|2022-04-22 18:58:40|8412|8410.5|8412|8411.1|8412.5|8411.2|8411.6|8410.5|17
1650653930000|2022-04-22 18:58:50|8411.9|8411|8411.6|8410.7|8412|8411.1|8411.6|8410.7|14
1650653940000|2022-04-22 18:59:00|8411.9|8410.4|8411.2|8410.3|8411.9|8410.8|8411.2|8410.3|16
1650653950000|2022-04-22 18:59:10|8411.3|8410.4|8411|8410.1|8411.3|8410.4|8411|8410.1|7
1650653960000|2022-04-22 18:59:20|8410.9|8410|8411|8410.1|8411.1|8410.2|8410.6|8409.6|16
1650653970000|2022-04-22 18:59:30|8410.8|8409.9|8410.8|8409.9|8411.1|8410.1|8410.7|8409.5|15
1650653980000|2022-04-22 18:59:40|8410.9|8410|8410.9|8410|8411.1|8410.2|8410.8|8409.9|18
1650653990000|2022-04-22 18:59:50|8410.8|8409.9|8411.1|8410.2|8411.2|8410.3|8410.6|8409.7|20
1650654000000|2022-04-22 19:00:00|8411.3|8410.4|8410.5|8409|8411.7|8410.4|8410.4|8409|35
1650654010000|2022-04-22 19:00:10|8410.1|8409.2|8410.5|8409.6|8410.7|8409.6|8409.9|8408.8|23
1650654020000|2022-04-22 19:00:20|8410.6|8409.7|8410.7|8409.2|8410.8|8409.7|8410.5|8409.1|13
1650654030000|2022-04-22 19:00:30|8410.2|8409.3|8410|8409.1|8410.5|8409.3|8409.8|8408.7|17
1650654040000|2022-04-22 19:00:40|8410.3|8408.8|8410.8|8409.3|8410.8|8409.6|8410.1|8408.8|20
1650654050000|2022-04-22 19:00:50|8410.5|8409.6|8410.8|8409.3|8410.8|8409.6|8410.1|8409|24
1650654060000|2022-04-22 19:01:00|8410.7|8409.2|8410.6|8409.1|8410.8|8409.3|8410.5|8409|15
1650654070000|2022-04-22 19:01:10|8410.5|8409|8410.3|8408.8|8410.6|8409.2|8410.1|8408.8|7
1650654080000|2022-04-22 19:01:20|8410.4|8408.9|8410.2|8409.3|8410.6|8409.4|8410.1|8408.8|17
1650654090000|2022-04-22 19:01:30|8410.3|8409.4|8411|8410.1|8411.3|8410.1|8410.3|8409.4|9
1650654100000|2022-04-22 19:01:40|8411.1|8410.2|8411.2|8409.7|8411.8|8410.6|8411|8409.7|19
1650654110000|2022-04-22 19:01:50|8410.8|8409.9|8410.8|8409.9|8411.2|8409.9|8410.7|8409.6|5
1650654120000|2022-04-22 19:02:00|8411.1|8409.6|8411.1|8409.6|8411.2|8409.9|8410.8|8409.5|9
1650654130000|2022-04-22 19:02:10|8410.8|8409.9|8410.8|8409.9|8411.4|8410.3|8410.8|8409.7|19
1650654140000|2022-04-22 19:02:20|8410.9|8410|8411.3|8409.8|8411.4|8410.1|8410.8|8409.7|14
1650654150000|2022-04-22 19:02:30|8411.4|8409.9|8411.7|8410.2|8411.8|8410.6|8411.4|8409.9|10
1650654160000|2022-04-22 19:02:40|8411.6|8410.1|8411.8|8410.3|8411.9|8410.7|8411.6|8410.1|8
1650654170000|2022-04-22 19:02:50|8411.6|8410.7|8412|8410.5|8412.1|8410.8|8411.6|8410.5|5
1650654180000|2022-04-22 19:03:00|8411.9|8410.4|8411.8|8410.9|8412.2|8411.1|8411.8|8410.4|15
1650654190000|2022-04-22 19:03:10|8411.9|8411|8412.2|8410.7|8412.2|8411|8411.8|8410.5|12
1650654200000|2022-04-22 19:03:20|8411.9|8411|8411.9|8411|8412.1|8411|8411.8|8410.6|5
1650654210000|2022-04-22 19:03:30|8411.8|8410.9|8411.8|8410.9|8411.9|8411|8411.8|8410.9|9
1650654220000|2022-04-22 19:03:40|8411.9|8411|8412|8411.1|8412|8411.1|8411.8|8410.9|12
1650654230000|2022-04-22 19:03:50|8412.1|8411.2|8412.1|8411.2|8412.2|8411.3|8411.8|8410.9|19
1650654240000|2022-04-22 19:04:00|8412|8411.1|8411.8|8410.9|8412.2|8411.2|8411.8|8410.6|11
1650654250000|2022-04-22 19:04:10|8411.9|8411|8411.9|8411|8412|8411.1|8411.7|8410.8|16
1650654260000|2022-04-22 19:04:20|8411.8|8410.9|8411.6|8410.7|8412.1|8411|8411.6|8410.6|17
1650654270000|2022-04-22 19:04:30|8411.7|8410.8|8412.2|8411.3|8412.2|8411.3|8411.7|8410.8|10
1650654280000|2022-04-22 19:04:40|8412.1|8411.2|8412.1|8411.2|8412.5|8411.4|8412|8411|16
1650654290000|2022-04-22 19:04:50|8412|8411.1|8412.1|8411.2|8412.3|8411.4|8412|8411.1|24
1650654300000|2022-04-22 19:05:00|8412.2|8411.3|8412.2|8411.3|8412.3|8411.4|8412|8411.1|15
1650654310000|2022-04-22 19:05:10|8412.3|8411.4|8412|8411.1|8412.3|8411.4|8411.8|8410.6|20
1650654320000|2022-04-22 19:05:20|8411.9|8411|8412.2|8411.3|8412.6|8411.4|8411.9|8410.8|26
1650654330000|2022-04-22 19:05:30|8412.6|8411.1|8412.3|8411.4|8412.7|8411.5|8412.2|8411|16
1650654340000|2022-04-22 19:05:40|8412.4|8411.5|8412.2|8411.3|8412.6|8411.6|8412.1|8411|28
1650654350000|2022-04-22 19:05:50|8412.3|8411.4|8412.1|8411.2|8412.7|8411.8|8412.1|8411.2|21
1650654360000|2022-04-22 19:06:00|8412.2|8411.3|8412.1|8411.2|8412.2|8411.3|8412|8411.1|13
1650654370000|2022-04-22 19:06:10|8412|8411.1|8411.9|8411|8412.2|8411.3|8411.9|8411|13
1650654380000|2022-04-22 19:06:20|8412.1|8411.2|8412|8411.1|8412.3|8411.3|8411.9|8410.8|11
1650654390000|2022-04-22 19:06:30|8411.9|8411|8411.9|8411|8412.1|8411.2|8411.9|8411|11
1650654400000|2022-04-22 19:06:40|8412.1|8411.2|8412|8411.1|8412.3|8411.4|8411.8|8410.9|17
1650654410000|2022-04-22 19:06:50|8412.1|8411.2|8412|8411.1|8412.2|8411.3|8411.9|8411|12
1650654420000|2022-04-22 19:07:00|8411.9|8411|8412|8411.1|8412.2|8411.3|8411.9|8411|19
1650654430000|2022-04-22 19:07:10|8412.1|8411.2|8412.1|8411.2|8412.2|8411.3|8412|8411.1|10
1650654440000|2022-04-22 19:07:20|8412.2|8411.3|8412.1|8411.2|8412.6|8411.3|8411.9|8411|19
1650654450000|2022-04-22 19:07:30|8412.2|8411.3|8411.7|8410.8|8412.2|8411.3|8411.7|8410.8|14
1650654460000|2022-04-22 19:07:40|8411.8|8410.9|8411.6|8410.7|8412|8411|8411.6|8410.5|11
1650654470000|2022-04-22 19:07:50|8411.7|8410.8|8412.3|8410.8|8412.3|8411.1|8411.6|8410.6|15
1650654480000|2022-04-22 19:08:00|8412.4|8410.9|8412|8411.1|8412.4|8411.2|8411.7|8410.7|20
1650654490000|2022-04-22 19:08:10|8412.1|8411.2|8411.9|8411|8412.1|8411.2|8411.9|8411|6
1650654500000|2022-04-22 19:08:20|8411.8|8410.9|8412.1|8411.2|8412.1|8411.2|8411.8|8410.9|9
1650654510000|2022-04-22 19:08:30|8412|8411.1|8411.9|8411|8412.1|8411.2|8411.7|8410.8|18
1650654520000|2022-04-22 19:08:40|8412.1|8411.2|8412|8411.1|8412.1|8411.2|8411.9|8411|12
1650654530000|2022-04-22 19:08:50|8412.1|8411.2|8411.9|8411|8412.1|8411.2|8411.8|8410.9|9
1650654540000|2022-04-22 19:09:00|8412|8411.1|8412.1|8411.2|8412.1|8411.2|8411.8|8410.9|13
1650654550000|2022-04-22 19:09:10|8412|8411.1|8411.8|8410.9|8412.2|8411.2|8411.8|8410.7|15
1650654560000|2022-04-22 19:09:20|8411.9|8411|8411.9|8411|8411.9|8411|8411.9|8411|1
1650654570000|2022-04-22 19:09:30|8412|8411.1|8412|8411.1|8412|8411.1|8411.8|8410.9|8
1650654580000|2022-04-22 19:09:40|8412.2|8411.3|8412.3|8411.4|8412.7|8411.4|8412.1|8411|14
1650654590000|2022-04-22 19:09:50|8412.2|8411.3|8412.1|8411.2|8412.6|8411.5|8412|8410.9|20
1650654600000|2022-04-22 19:10:00|8412|8411.1|8412.2|8411.3|8412.2|8411.3|8412|8411.1|9
1650654610000|2022-04-22 19:10:10|8412.1|8411.2|8412.2|8411.3|8412.2|8411.3|8412.1|8411.2|4
1650654620000|2022-04-22 19:10:20|8412.3|8411.4|8412.5|8411|8412.7|8411.7|8412.2|8411|12
1650654630000|2022-04-22 19:10:30|8412.6|8411.1|8412|8411.1|8412.6|8411.4|8412|8410.8|16
1650654640000|2022-04-22 19:10:40|8411.9|8411|8412.3|8411.4|8412.6|8411.4|8411.9|8410.9|11
1650654650000|2022-04-22 19:10:50|8412.4|8411.5|8412.5|8411.6|8412.9|8411.6|8412.3|8411.2|14
1650654660000|2022-04-22 19:11:00|8412.4|8411.5|8412.8|8411.3|8412.8|8411.6|8412.4|8411.3|7
1650654670000|2022-04-22 19:11:10|8412.7|8411.2|8412.8|8411.9|8413.1|8411.9|8412.5|8411.2|16
1650654680000|2022-04-22 19:11:20|8412.7|8411.8|8412.5|8411.6|8413.1|8411.9|8412.5|8411.5|10
1650654690000|2022-04-22 19:11:30|8412.6|8411.7|8412.9|8411.4|8413.1|8411.9|8412.4|8411.3|22
1650654700000|2022-04-22 19:11:40|8413|8411.5|8412.4|8411.5|8413.1|8411.8|8412.4|8411.4|17
1650654710000|2022-04-22 19:11:50|8412.2|8411.3|8412.2|8411.3|8412.3|8411.4|8412.1|8411.2|16
1650654720000|2022-04-22 19:12:00|8412.1|8411.2|8412.2|8411.3|8412.5|8411.4|8411.9|8410.9|21
1650654730000|2022-04-22 19:12:10|8412.3|8411.4|8412.4|8411.5|8412.6|8411.6|8412.1|8411|15
1650654740000|2022-04-22 19:12:20|8412.3|8411.4|8412.6|8411.1|8412.7|8411.6|8412.3|8411.1|18
1650654750000|2022-04-22 19:12:30|8412.7|8411.2|8412.7|8411.2|8412.8|8411.6|8412.3|8411.1|9
1650654760000|2022-04-22 19:12:40|8412.8|8411.3|8412.8|8411.3|8412.8|8411.3|8412.7|8411.2|9
1650654770000|2022-04-22 19:12:50|8412.7|8411.2|8412.5|8411|8412.7|8411.3|8412|8410.8|19
1650654780000|2022-04-22 19:13:00|8412.3|8410.8|8411.9|8411|8412.6|8411.1|8411.9|8410.7|21
1650654790000|2022-04-22 19:13:10|8412|8411.1|8412.3|8410.8|8412.4|8411.1|8412|8410.7|11
1650654800000|2022-04-22 19:13:20|8412.2|8410.7|8411.9|8411|8412.3|8411|8411.7|8410.6|17
1650654810000|2022-04-22 19:13:30|8411.8|8410.9|8412.1|8410.6|8412.1|8410.9|8411.6|8410.5|8
1650654820000|2022-04-22 19:13:40|8412|8410.5|8411.8|8410.3|8412|8410.6|8411.5|8410.3|6
1650654830000|2022-04-22 19:13:50|8411.9|8410.4|8411.7|8410.2|8411.9|8410.8|8411.5|8410.2|15
1650654840000|2022-04-22 19:14:00|8411.8|8410.3|8411.4|8410.5|8411.8|8410.7|8411.2|8410.2|17
1650654850000|2022-04-22 19:14:10|8411.5|8410.6|8411.9|8410.4|8411.9|8410.6|8411.3|8410.2|14
1650654860000|2022-04-22 19:14:20|8411.7|8410.8|8411.8|8410.9|8412.1|8411|8411.6|8410.2|26
1650654870000|2022-04-22 19:14:30|8411.9|8411|8411.8|8410.9|8411.9|8411|8411.7|8410.8|11
1650654880000|2022-04-22 19:14:40|8411.7|8410.8|8411.8|8410.9|8411.8|8410.9|8411.6|8410.7|5
1650654890000|2022-04-22 19:14:50|8411.7|8410.8|8412.1|8410.6|8412.2|8410.9|8411.7|8410.5|14
1650654900000|2022-04-22 19:15:00|8411.8|8410.9|8411.4|8410.5|8411.9|8410.9|8411.3|8410.2|26
1650654910000|2022-04-22 19:15:10|8411.3|8410.4|8412|8410.5|8412.1|8410.9|8411.2|8410|17
1650654920000|2022-04-22 19:15:20|8412.1|8410.6|8412.1|8410.6|8412.1|8410.9|8411.3|8410.4|24
1650654930000|2022-04-22 19:15:30|8412|8410.5|8411.7|8410.2|8412|8410.6|8411.5|8410.1|16
1650654940000|2022-04-22 19:15:40|8411.5|8410.6|8411.7|8410.2|8411.8|8410.6|8411.5|8410.2|7
1650654950000|2022-04-22 19:15:50|8411.8|8410.3|8411.8|8410.3|8412|8410.7|8411.6|8410.2|10
1650654960000|2022-04-22 19:16:00|8411.5|8410.6|8411.7|8410.2|8411.9|8410.6|8411.5|8410.1|13
1650654970000|2022-04-22 19:16:10|8411.6|8410.1|8411.8|8410.9|8412|8410.9|8411.5|8410.1|16
1650654980000|2022-04-22 19:16:20|8412.1|8410.6|8411.9|8411|8412.2|8411|8411.8|8410.5|10
1650654990000|2022-04-22 19:16:30|8412|8411.1|8412.2|8411.3|8412.5|8411.6|8412|8411|20
1650655000000|2022-04-22 19:16:40|8412.1|8411.2|8412.5|8411.6|8412.6|8411.7|8412.1|8411.2|12
1650655010000|2022-04-22 19:16:50|8412.4|8411.5|8412.7|8411.8|8412.8|8411.9|8412.4|8411.5|17
1650655020000|2022-04-22 19:17:00|8412.8|8411.9|8412.9|8411.4|8413|8411.9|8412.5|8411.3|20
1650655030000|2022-04-22 19:17:10|8412.6|8411.7|8412.4|8411.5|8412.7|8411.8|8412.2|8411.1|16
1650655040000|2022-04-22 19:17:20|8412.3|8411.4|8412.4|8411.5|8413.1|8411.9|8412.3|8411.4|19
1650655050000|2022-04-22 19:17:30|8412.5|8411.6|8412.5|8411.6|8412.6|8411.7|8412.3|8411.4|11
1650655060000|2022-04-22 19:17:40|8412.6|8411.7|8412.5|8411.6|8412.6|8411.7|8412.4|8411.5|11
1650655070000|2022-04-22 19:17:50|8412.6|8411.7|8412.5|8411.6|8412.6|8411.7|8412.4|8411.5|14
1650655080000|2022-04-22 19:18:00|8412.4|8411.5|8412.9|8411.4|8413|8411.6|8412.4|8411.3|5
1650655090000|2022-04-22 19:18:10|8413|8411.5|8412.5|8411.6|8413|8411.7|8412.5|8411.4|5
1650655100000|2022-04-22 19:18:20|8412.6|8411.7|8412.5|8411.6|8412.7|8411.8|8412.4|8411.5|10
1650655110000|2022-04-22 19:18:30|8412.6|8411.7|8412.6|8411.7|8413|8411.8|8412.5|8411.4|8
1650655120000|2022-04-22 19:18:40|8412.5|8411.6|8413|8411.5|8413|8412|8412.4|8411.3|15
1650655130000|2022-04-22 19:18:50|8413.1|8411.6|8412.8|8411.9|8413.1|8411.9|8412.7|8411.5|7
1650655140000|2022-04-22 19:19:00|8412.7|8411.8|8412.7|8411.8|8412.9|8412|8412.7|8411.8|7
1650655150000|2022-04-22 19:19:10|8412.6|8411.7|8412.7|8411.8|8412.8|8411.9|8412.6|8411.7|10
1650655160000|2022-04-22 19:19:20|8412.8|8411.9|8412.5|8411|8412.8|8411.9|8412.1|8410.9|20
1650655170000|2022-04-22 19:19:30|8412.4|8410.9|8411.9|8410.4|8412.6|8411.1|8411.4|8410.3|26
1650655180000|2022-04-22 19:19:40|8411.8|8410.3|8411.7|8410.2|8411.9|8410.6|8411.5|8410.2|10
1650655190000|2022-04-22 19:19:50|8411.6|8410.1|8411.3|8409.8|8411.6|8410.4|8411|8409.7|19
1650655200000|2022-04-22 19:20:00|8411.4|8409.9|8411|8410.1|8411.4|8410.2|8410.9|8409.6|18
1650655210000|2022-04-22 19:20:10|8411.1|8410.2|8411|8410.1|8411.3|8410.2|8410.9|8409.6|17
1650655220000|2022-04-22 19:20:20|8411.1|8410.2|8411.3|8410.4|8411.6|8410.4|8411|8410.1|7
1650655230000|2022-04-22 19:20:30|8411.6|8410.1|8411.2|8410.3|8411.6|8410.3|8411.2|8410|3
1650655240000|2022-04-22 19:20:40|8411.3|8410.4|8411.9|8410.4|8412|8410.8|8411.2|8410.3|16
1650655250000|2022-04-22 19:20:50|8411.8|8410.3|8411.5|8410.6|8411.9|8410.6|8411.3|8410.1|12
1650655260000|2022-04-22 19:21:00|8411.4|8410.5|8411.5|8410.6|8411.7|8410.6|8411.3|8410.1|15
1650655270000|2022-04-22 19:21:10|8411.6|8410.7|8411.5|8410.6|8411.6|8410.7|8411.4|8410.5|6
1650655280000|2022-04-22 19:21:20|8411.6|8410.7|8411.7|8410.8|8411.7|8410.8|8411.5|8410.6|12
1650655290000|2022-04-22 19:21:30|8411.6|8410.7|8411.5|8410.6|8412|8410.8|8411.5|8410.4|8
1650655300000|2022-04-22 19:21:40|8411.4|8410.5|8411.1|8410.2|8411.5|8410.6|8410.9|8409.8|18
1650655310000|2022-04-22 19:21:50|8411.4|8409.9|8411.1|8410.2|8411.5|8410.2|8411.1|8409.9|3
1650655320000|2022-04-22 19:22:00|8411.3|8410.4|8411.7|8410.8|8412.1|8411|8411.3|8410.4|16
1650655330000|2022-04-22 19:22:10|8411.8|8410.9|8411.8|8410.9|8411.9|8411|8411.7|8410.8|7
1650655340000|2022-04-22 19:22:20|8411.9|8411|8411.7|8410.8|8411.9|8411|8411.7|8410.8|11
1650655350000|2022-04-22 19:22:30|8411.8|8410.9|8411.7|8410.8|8411.8|8410.9|8411.7|8410.8|2
1650655360000|2022-04-22 19:22:40|8411.8|8410.9|8411.8|8410.9|8411.8|8410.9|8411.6|8410.7|5
1650655370000|2022-04-22 19:22:50|8411.9|8411|8411.8|8410.9|8411.9|8411|8411.7|8410.8|16
1650655380000|2022-04-22 19:23:00|8411.7|8410.8|8411.9|8411|8411.9|8411|8411.7|8410.8|13
1650655390000|2022-04-22 19:23:10|8411.8|8410.9|8411.7|8410.8|8411.9|8411|8411.7|8410.8|11
1650655400000|2022-04-22 19:23:20|8411.6|8410.7|8411.8|8410.9|8412.1|8410.9|8411.6|8410.6|12
1650655410000|2022-04-22 19:23:30|8411.7|8410.8|8411.7|8410.8|8411.8|8410.9|8411.6|8410.7|12
1650655420000|2022-04-22 19:23:40|8411.8|8410.9|8412.2|8410.7|8412.4|8410.9|8411.7|8410.7|12
1650655430000|2022-04-22 19:23:50|8412.3|8410.8|8412.4|8410.9|8412.5|8411.4|8412|8410.7|17
1650655440000|2022-04-22 19:24:00|8412.2|8411.3|8412.6|8411.1|8412.6|8411.5|8412.1|8410.9|16
1650655450000|2022-04-22 19:24:10|8412.7|8411.2|8412.7|8411.2|8412.7|8411.5|8412.2|8410.9|19
1650655460000|2022-04-22 19:24:20|8412.6|8411.1|8412.6|8411.1|8412.7|8411.2|8412.4|8410.9|13
1650655470000|2022-04-22 19:24:30|8412.7|8411.2|8412.4|8410.9|8412.7|8411.2|8412.3|8410.8|12
1650655480000|2022-04-22 19:24:40|8412|8411.1|8412|8411.1|8412.4|8411.2|8411.9|8410.7|9
1650655490000|2022-04-22 19:24:50|8412.3|8410.8|8412.2|8411.3|8412.5|8411.3|8412.1|8410.8|7
1650655500000|2022-04-22 19:25:00|8412.1|8411.2|8412.5|8411.6|8412.5|8411.6|8412.1|8410.9|12
1650655510000|2022-04-22 19:25:10|8412.8|8411.3|8412.4|8411.5|8412.9|8411.5|8412.4|8411.2|5
1650655520000|2022-04-22 19:25:20|8412.3|8411.4|8412.3|8411.4|8412.6|8411.5|8412.2|8411|14
1650655530000|2022-04-22 19:25:30|8412.2|8411.3|8412.2|8411.3|8412.5|8411.4|8412.1|8410.9|11
1650655540000|2022-04-22 19:25:40|8412.1|8411.2|8412|8411.1|8412.5|8411.2|8411.9|8410.9|9
1650655550000|2022-04-22 19:25:50|8411.9|8411|8412|8411.1|8412|8411.1|8411.9|8411|8
1650655560000|2022-04-22 19:26:00|8411.9|8411|8412.3|8410.8|8412.5|8411.2|8411.9|8410.8|11
1650655570000|2022-04-22 19:26:10|8412.4|8410.9|8412|8411.1|8412.4|8411.2|8412|8410.7|11
1650655580000|2022-04-22 19:26:20|8412.1|8411.2|8411.9|8411|8412.1|8411.2|8411.9|8411|2
1650655590000|2022-04-22 19:26:30|8412|8411.1|8411.8|8410.9|8412|8411.1|8411.7|8410.8|5
1650655600000|2022-04-22 19:26:40|8411.7|8410.8|8411.6|8410.7|8411.9|8410.9|8411.5|8410.3|10
1650655610000|2022-04-22 19:26:50|8411.9|8410.4|8411.9|8410.4|8412|8410.5|8411.9|8410.4|3
1650655620000|2022-04-22 19:27:00|8412|8410.5|8411.6|8410.1|8412|8410.7|8411.3|8410|23
1650655630000|2022-04-22 19:27:10|8411.2|8410.3|8411.2|8410.3|8411.7|8410.5|8411.2|8409.9|14
1650655640000|2022-04-22 19:27:20|8411.3|8410.4|8411|8410.1|8411.6|8410.4|8411|8409.8|17
1650655650000|2022-04-22 19:27:30|8411.1|8410.2|8411.3|8409.8|8411.3|8410.2|8410.9|8409.7|10
1650655660000|2022-04-22 19:27:40|8411|8410.1|8411|8410.1|8411|8410.1|8411|8410.1|1
1650655670000|2022-04-22 19:27:50|8411.3|8409.8|8411|8410.1|8411.4|8410.1|8411|8409.8|4
1650655680000|2022-04-22 19:28:00|8410.9|8410|8411.2|8409.7|8411.3|8410.1|8410.8|8409.4|25
1650655690000|2022-04-22 19:28:10|8411.1|8409.6|8410.9|8410|8411.2|8410|8410.8|8409.6|14
1650655700000|2022-04-22 19:28:20|8410.8|8409.9|8411.5|8410|8411.5|8410.3|8410.8|8409.6|16
1650655710000|2022-04-22 19:28:30|8411.2|8410.3|8411.1|8410.2|8411.2|8410.3|8411.1|8410.2|4
1650655720000|2022-04-22 19:28:40|8411.2|8410.3|8411.3|8409.8|8411.5|8410.3|8411.1|8409.8|10
1650655730000|2022-04-22 19:28:50|8411.2|8409.7|8411.4|8409.9|8411.4|8409.9|8411.2|8409.7|7
1650655740000|2022-04-22 19:29:00|8411.5|8410|8411.5|8410|8411.6|8410.4|8411.1|8409.9|11
1650655750000|2022-04-22 19:29:10|8411.4|8409.9|8411.5|8410.6|8411.8|8410.6|8411.2|8409.9|11
1650655760000|2022-04-22 19:29:20|8411.6|8410.7|8411.9|8410.4|8412|8410.7|8411.5|8410.3|14
1650655770000|2022-04-22 19:29:30|8411.5|8410.6|8411.9|8410.4|8412|8410.6|8411.4|8410.2|8
1650655780000|2022-04-22 19:29:40|8412|8410.5|8411.8|8410.3|8412|8410.5|8411.7|8410.2|5
1650655790000|2022-04-22 19:29:50|8411.3|8410.4|8411.5|8410.6|8411.8|8410.6|8411.3|8410|6
1650655800000|2022-04-22 19:30:00|8411.8|8410.3|8411.3|8410.4|8411.8|8410.5|8411.2|8410.2|12
1650655810000|2022-04-22 19:30:10|8411.2|8410.3|8411.5|8410|8411.5|8410.3|8411.1|8409.8|10
1650655820000|2022-04-22 19:30:20|8411.2|8410.3|8411.3|8409.8|8411.3|8410.3|8410.9|8409.7|6
1650655830000|2022-04-22 19:30:30|8411.1|8410.2|8411.2|8409.7|8411.4|8410.2|8411|8409.7|16
1650655840000|2022-04-22 19:30:40|8411.1|8409.6|8411|8409.5|8411.1|8409.9|8410.6|8409.4|10
1650655850000|2022-04-22 19:30:50|8410.9|8409.4|8410.9|8409.4|8411|8409.8|8410.5|8409.4|13
1650655860000|2022-04-22 19:31:00|8411|8409.5|8410.8|8409.3|8411|8409.7|8410.5|8409.2|13
1650655870000|2022-04-22 19:31:10|8410.7|8409.2|8410.7|8409.2|8410.9|8409.4|8410.7|8409.2|7
1650655880000|2022-04-22 19:31:20|8410.8|8409.3|8410.2|8409.3|8410.8|8409.3|8410|8408.9|18
1650655890000|2022-04-22 19:31:30|8410.1|8409.2|8410.4|8408.9|8410.4|8409.3|8410|8408.9|17
1650655900000|2022-04-22 19:31:40|8410.3|8408.8|8410|8409.1|8410.3|8409.2|8409.9|8408.8|10
1650655910000|2022-04-22 19:31:50|8410.3|8408.8|8410.5|8409.6|8410.6|8409.6|8410.2|8408.8|19
1650655920000|2022-04-22 19:32:00|8410.8|8409.3|8410.7|8409.2|8410.8|8409.3|8410.7|8409.2|6
1650655930000|2022-04-22 19:32:10|8410.8|8409.3|8410.7|8409.2|8410.8|8409.3|8410.6|8409.1|10
1650655940000|2022-04-22 19:32:20|8410.8|8409.3|8410.7|8409.2|8410.8|8409.3|8410.7|8409.2|6
1650655950000|2022-04-22 19:32:30|8410.8|8409.3|8410.8|8409.3|8410.8|8409.3|8410.8|8409.3|1
1650655960000|2022-04-22 19:32:40|8410.7|8409.2|8410.8|8409.3|8410.8|8409.3|8410.7|8409.2|6
1650655970000|2022-04-22 19:32:50|8410.7|8409.2|8410.5|8409|8410.8|8409.3|8410.5|8409|7
1650655980000|2022-04-22 19:33:00|8410.6|8409.1|8410.1|8409.2|8410.6|8409.2|8410.1|8408.9|6
1650655990000|2022-04-22 19:33:10|8410.4|8408.9|8410.1|8409.2|8410.4|8409.3|8410|8408.8|10
1650656000000|2022-04-22 19:33:20|8410.4|8408.9|8410.4|8408.9|8410.5|8409.2|8410|8408.8|7
1650656010000|2022-04-22 19:33:30|8410.5|8409|8410.3|8408.8|8410.5|8409.2|8409.9|8408.7|15
1650656020000|2022-04-22 19:33:40|8410.2|8408.7|8410|8409.1|8410.3|8409.1|8409.9|8408.6|9
1650656030000|2022-04-22 19:33:50|8409.9|8409|8409.9|8409|8410|8409.1|8409.9|8409|7
1650656040000|2022-04-22 19:34:00|8410|8409.1|8410|8409.1|8410.2|8409.2|8409.9|8408.7|17
1650656050000|2022-04-22 19:34:10|8410.1|8409.2|8410.4|8408.9|8410.5|8409.3|8410.1|8408.8|11
1650656060000|2022-04-22 19:34:20|8410.3|8408.8|8410.4|8408.9|8410.4|8408.9|8410.3|8408.8|14
1650656070000|2022-04-22 19:34:30|8410.5|8409|8410.4|8408.9|8410.5|8409|8410.4|8408.9|4
1650656080000|2022-04-22 19:34:40|8410.5|8409|8410.3|8408.8|8410.5|8409.2|8410|8408.8|10
1650656090000|2022-04-22 19:34:50|8410.4|8408.9|8410.4|8408.9|8410.4|8409.2|8410|8408.8|9
1650656100000|2022-04-22 19:35:00|8410.3|8408.8|8409.8|8408.9|8410.4|8409|8409.8|8408.7|14
1650656110000|2022-04-22 19:35:10|8409.7|8408.8|8409.7|8408.8|8409.9|8409|8409.6|8408.7|6
1650656120000|2022-04-22 19:35:20|8409.9|8409|8409.8|8408.9|8410.1|8409|8409.7|8408.6|10
1650656130000|2022-04-22 19:35:30|8409.9|8409|8409.8|8408.9|8409.9|8409|8409.6|8408.7|11
1650656140000|2022-04-22 19:35:40|8409.7|8408.8|8409.7|8408.8|8409.8|8408.9|8409.7|8408.8|3
1650656150000|2022-04-22 19:35:50|8409.6|8408.7|8409.7|8408.8|8409.8|8408.9|8409.6|8408.7|9
1650656160000|2022-04-22 19:36:00|8409.8|8408.9|8409.6|8408.7|8409.8|8408.9|8409.5|8408.6|8
1650656170000|2022-04-22 19:36:10|8409.5|8408.6|8409.6|8408.7|8409.6|8408.7|8409.5|8408.6|4
1650656180000|2022-04-22 19:36:20|8409.7|8408.8|8409.6|8408.7|8409.7|8408.8|8409.5|8408.6|4
1650656190000|2022-04-22 19:36:30|8409.5|8408.6|8409.5|8408.6|8409.5|8408.6|8409.5|8408.6|1
1650656200000|2022-04-22 19:36:40|8409.4|8408.5|8409.6|8408.1|8409.6|8408.7|8409.3|8408.1|10
1650656210000|2022-04-22 19:36:50|8409.3|8408.4|8409.2|8407.7|8409.6|8408.4|8408.8|8407.6|19
1650656220000|2022-04-22 19:37:00|8409.1|8407.6|8408.7|8407.8|8409.2|8407.9|8408.7|8407.6|9
1650656230000|2022-04-22 19:37:10|8408.8|8407.9|8409.2|8407.7|8409.2|8407.9|8408.7|8407.6|7
1650656240000|2022-04-22 19:37:20|8409.1|8407.6|8409.2|8407.7|8409.2|8407.7|8409.1|8407.6|2
1650656250000|2022-04-22 19:37:30|8409.1|8407.6|8409.3|8407.8|8409.3|8408.2|8408.8|8407.6|15
1650656260000|2022-04-22 19:37:40|8409.2|8407.7|8409.2|8407.7|8409.4|8408.1|8408.8|8407.7|13
1650656270000|2022-04-22 19:37:50|8409.3|8407.8|8410.1|8409.2|8410.1|8409.2|8409.1|8407.7|14
1650656280000|2022-04-22 19:38:00|8410.4|8408.9|8410.3|8409.4|8410.6|8409.5|8410.3|8408.9|14
1650656290000|2022-04-22 19:38:10|8410.6|8409.1|8410.7|8409.2|8410.7|8409.2|8410.5|8409|12
1650656300000|2022-04-22 19:38:20|8410.4|8409.5|8410.4|8409.5|8410.5|8409.6|8410.4|8409.5|9
1650656310000|2022-04-22 19:38:30|8410.5|8409.6|8410.7|8409.2|8410.9|8409.8|8410.5|8409.2|16
1650656320000|2022-04-22 19:38:40|8410.8|8409.3|8410.4|8409.5|8410.8|8409.6|8410.3|8409.3|14
1650656330000|2022-04-22 19:38:50|8410.5|8409.6|8410.3|8409.4|8410.5|8409.6|8410.3|8409.4|17
1650656340000|2022-04-22 19:39:00|8410.4|8409.5|8410.7|8409.2|8410.7|8409.5|8410.3|8409.1|14
1650656350000|2022-04-22 19:39:10|8410.8|8409.3|8410.2|8409.3|8410.8|8409.6|8410.2|8408.9|14
1650656360000|2022-04-22 19:39:20|8410.5|8409|8410.6|8409.1|8410.6|8409.1|8410.5|8409|4
1650656370000|2022-04-22 19:39:30|8410.3|8409.4|8410.6|8409.1|8410.6|8409.4|8410.3|8409.1|2
1650656380000|2022-04-22 19:39:40|8410.7|8409.2|8410.5|8409.6|8410.8|8409.6|8410.4|8409.2|4
1650656390000|2022-04-22 19:39:50|8410.6|8409.7|8411.1|8409.6|8411.1|8409.9|8410.6|8409.5|14
1650656400000|2022-04-22 19:40:00|8410.9|8410|8411.4|8410.5|8411.4|8410.5|8410.8|8409.9|15
1650656410000|2022-04-22 19:40:10|8411.3|8410.4|8411.3|8410.4|8411.7|8410.6|8411.3|8410.1|12
1650656420000|2022-04-22 19:40:20|8411.2|8410.3|8411.3|8409.8|8411.4|8410.3|8411.1|8409.8|10
1650656430000|2022-04-22 19:40:30|8411.4|8409.9|8411.3|8409.8|8411.4|8410.1|8411|8409.7|13
1650656440000|2022-04-22 19:40:40|8411.2|8409.7|8411.3|8409.8|8411.4|8410.2|8410.8|8409.7|12
1650656450000|2022-04-22 19:40:50|8411.2|8409.7|8411.4|8409.9|8411.4|8409.9|8411.2|8409.7|6
1650656460000|2022-04-22 19:41:00|8411.5|8410|8411.1|8410.2|8411.5|8410.2|8410.9|8409.7|18
1650656470000|2022-04-22 19:41:10|8411|8410.1|8411.1|8410.2|8411.5|8410.3|8411|8409.7|14
1650656480000|2022-04-22 19:41:20|8411.2|8410.3|8411.2|8410.3|8411.5|8410.4|8411.1|8409.8|13
1650656490000|2022-04-22 19:41:30|8411.3|8410.4|8411.2|8410.3|8411.3|8410.4|8411.2|8410.3|6
1650656500000|2022-04-22 19:41:40|8411.3|8410.4|8411|8410.1|8411.3|8410.4|8411|8410.1|10
1650656510000|2022-04-22 19:41:50|8411.1|8410.2|8411.2|8410.3|8411.5|8410.4|8410.9|8409.9|15
1650656520000|2022-04-22 19:42:00|8411.1|8410.2|8411.1|8410.2|8411.4|8410.3|8411|8409.8|9
1650656530000|2022-04-22 19:42:10|8411.2|8410.3|8411.3|8410.4|8411.3|8410.4|8411.1|8410.2|8
1650656540000|2022-04-22 19:42:20|8411.4|8410.5|8411.4|8410.5|8411.6|8410.5|8411.2|8409.9|9
1650656550000|2022-04-22 19:42:30|8411.7|8410.2|8411.2|8410.3|8411.7|8410.4|8411.2|8410.1|10
1650656560000|2022-04-22 19:42:40|8411.1|8410.2|8411.4|8409.9|8411.5|8410.2|8410.9|8409.7|13
1650656570000|2022-04-22 19:42:50|8411.3|8409.8|8411.4|8409.9|8411.4|8409.9|8411.2|8409.7|6
1650656580000|2022-04-22 19:43:00|8411.2|8409.7|8411.1|8410.2|8411.3|8410.2|8410.9|8409.7|6
1650656590000|2022-04-22 19:43:10|8411|8410.1|8411.2|8409.7|8411.2|8410.2|8410.8|8409.7|10
1650656600000|2022-04-22 19:43:20|8411.3|8409.8|8410.9|8410|8411.3|8410|8410.9|8409.7|5
1650656610000|2022-04-22 19:43:30|8411|8410.1|8411|8410.1|8411|8410.1|8410.9|8410|3
1650656620000|2022-04-22 19:43:40|8410.9|8410|8410.9|8410|8410.9|8410|8410.9|8410|1
1650656630000|2022-04-22 19:43:50|8411.3|8409.8|8411.3|8409.8|8411.3|8409.8|8411.2|8409.7|5
1650656640000|2022-04-22 19:44:00|8411.2|8410.3|8411.2|8409.7|8411.3|8410.3|8411|8409.7|9
1650656650000|2022-04-22 19:44:10|8411.3|8409.8|8411|8410.1|8411.3|8410.1|8411|8409.7|6
1650656660000|2022-04-22 19:44:20|8411.3|8409.8|8411.2|8409.7|8411.3|8410.1|8411|8409.7|8
1650656670000|2022-04-22 19:44:30|8411.3|8409.8|8411.3|8409.8|8411.3|8409.8|8411.2|8409.7|7
1650656680000|2022-04-22 19:44:40|8411.4|8409.9|8411.5|8410|8411.5|8410.3|8411.1|8409.9|8
1650656690000|2022-04-22 19:44:50|8411.4|8409.9|8411.5|8410|8411.5|8410|8411.4|8409.9|2
1650656700000|2022-04-22 19:45:00|8411.3|8410.4|8411.4|8409.9|8411.5|8410.4|8411.3|8409.9|3
1650656710000|2022-04-22 19:45:10|8411.1|8410.2|8410.9|8410|8411.1|8410.2|8410.9|8410|3
1650656720000|2022-04-22 19:45:20|8410.8|8409.9|8410.9|8409.4|8411.2|8409.9|8410.8|8409.4|4
1650656730000|2022-04-22 19:45:30|8410.6|8409.7|8411|8409.5|8411|8409.7|8410.5|8409.4|5
1650656740000|2022-04-22 19:45:40|8410.9|8409.4|8411.3|8409.8|8411.3|8410.1|8410.9|8409.4|8
1650656750000|2022-04-22 19:45:50|8411.4|8409.9|8411.2|8410.3|8411.5|8410.4|8411|8409.8|12
1650656760000|2022-04-22 19:46:00|8411.1|8410.2|8411|8410.1|8411.3|8410.3|8411|8409.7|8
1650656770000|2022-04-22 19:46:10|8411.1|8410.2|8411.1|8410.2|8411.4|8410.3|8411|8409.9|14
1650656780000|2022-04-22 19:46:20|8411.2|8410.3|8410.9|8410|8411.2|8410.3|8410.8|8409.6|16
1650656790000|2022-04-22 19:46:30|8410.8|8409.9|8411.6|8410.1|8411.7|8410.4|8410.8|8409.8|12
1650656800000|2022-04-22 19:46:40|8411.7|8410.2|8411.4|8410.5|8411.8|8410.6|8411.3|8410.1|16
1650656810000|2022-04-22 19:46:50|8411.3|8410.4|8411.6|8410.1|8411.6|8410.5|8411.1|8410|10
1650656820000|2022-04-22 19:47:00|8411.5|8410|8411.5|8410|8411.6|8410.1|8411.4|8409.9|17
1650656830000|2022-04-22 19:47:10|8411.2|8410.3|8411.6|8410.1|8411.6|8410.4|8411.2|8409.9|10
1650656840000|2022-04-22 19:47:20|8411.3|8410.4|8411.3|8410.4|8411.3|8410.4|8411.2|8410.3|3
1650656850000|2022-04-22 19:47:30|8411.6|8410.1|8411.8|8410.9|8411.9|8411|8411.3|8410.1|14
1650656860000|2022-04-22 19:47:40|8411.9|8411|8411.8|8410.9|8411.9|8411|8411.8|8410.9|2
1650656870000|2022-04-22 19:47:50|8412.2|8410.7|8412.1|8410.6|8412.2|8410.7|8412.1|8410.6|6
1650656880000|2022-04-22 19:48:00|8412.2|8410.7|8411.9|8411|8412.2|8411.1|8411.9|8410.7|8
1650656890000|2022-04-22 19:48:10|8411.8|8410.9|8412.2|8410.7|8412.3|8411.1|8411.5|8410.6|11
1650656900000|2022-04-22 19:48:20|8412.3|8410.8|8412.2|8410.7|8412.3|8411.1|8411.9|8410.7|13
1650656910000|2022-04-22 19:48:30|8412.1|8410.6|8412|8411.1|8412.1|8411.1|8411.8|8410.5|12
1650656920000|2022-04-22 19:48:40|8411.9|8411|8412|8411.1|8412.3|8411.3|8411.9|8410.7|11
1650656930000|2022-04-22 19:48:50|8412.1|8411.2|8412.3|8410.8|8412.3|8411.2|8412|8410.7|8
1650656940000|2022-04-22 19:49:00|8412.2|8410.7|8411.7|8410.8|8412.2|8411|8411.7|8410.6|5
1650656950000|2022-04-22 19:49:10|8411.8|8410.9|8412|8410.5|8412.1|8411|8411.6|8410.4|15
1650656960000|2022-04-22 19:49:20|8412.1|8410.6|8411.8|8410.9|8412.2|8411|8411.8|8410.5|11
1650656970000|2022-04-22 19:49:30|8412.1|8410.6|8411.9|8411|8412.2|8411.1|8411.9|8410.6|8
1650656980000|2022-04-22 19:49:40|8411.8|8410.9|8411.7|8410.8|8411.8|8410.9|8411.7|8410.8|2
1650656990000|2022-04-22 19:49:50|8411.8|8410.9|8411.7|8410.8|8412|8411.1|8411.7|8410.8|8
1650657000000|2022-04-22 19:50:00|8411.8|8410.9|8411.5|8410.6|8411.9|8411|8411.5|8410.6|14
1650657010000|2022-04-22 19:50:10|8411.6|8410.7|8411.5|8410.6|8411.7|8410.8|8411.4|8410.5|17
1650657020000|2022-04-22 19:50:20|8411.6|8410.7|8411.8|8410.9|8411.9|8411|8411.6|8410.7|11
1650657030000|2022-04-22 19:50:30|8411.9|8411|8412|8411.1|8412.3|8411.1|8411.8|8410.7|8
1650657040000|2022-04-22 19:50:40|8411.9|8411|8412|8411.1|8412|8411.1|8411.9|8411|2
1650657050000|2022-04-22 19:50:50|8412.1|8411.2|8412|8411.1|8412.1|8411.2|8411.8|8410.9|8
1650657060000|2022-04-22 19:51:00|8412.1|8411.2|8412.5|8411.6|8412.8|8411.9|8412.1|8411.2|11
1650657070000|2022-04-22 19:51:10|8412.4|8411.5|8412.4|8411.5|8412.4|8411.5|8412.2|8411.3|11
1650657080000|2022-04-22 19:51:20|8412.7|8411.2|8412.5|8411.6|8413|8411.8|8412.4|8411.2|9
1650657090000|2022-04-22 19:51:30|8412.6|8411.7|8412.8|8411.3|8412.8|8411.7|8412.4|8411.2|14
1650657100000|2022-04-22 19:51:40|8412.7|8411.2|8412.4|8411.5|8412.8|8411.6|8412.4|8411.2|6
1650657110000|2022-04-22 19:51:50|8412.5|8411.6|8412.5|8411.6|8412.7|8411.8|8412.4|8411.5|9
1650657120000|2022-04-22 19:52:00|8412.6|8411.7|8412.6|8411.7|8413.2|8412|8412.6|8411.6|17
1650657130000|2022-04-22 19:52:10|8412.5|8411.6|8412.7|8411.8|8412.7|8411.8|8412.5|8411.6|7
1650657140000|2022-04-22 19:52:20|8412.6|8411.7|8412.8|8411.3|8412.8|8411.8|8412.4|8411.2|11
1650657150000|2022-04-22 19:52:30|8412.7|8411.2|8412.5|8411.6|8412.8|8411.6|8412.5|8411.2|10
1650657160000|2022-04-22 19:52:40|8412.6|8411.1|8412.7|8411.2|8412.9|8411.7|8412.2|8411|19
1650657170000|2022-04-22 19:52:50|8412.6|8411.1|8412.2|8411.3|8412.7|8411.3|8412.2|8411|9
1650657180000|2022-04-22 19:53:00|8412.1|8411.2|8412.4|8411.5|8412.9|8411.5|8412.1|8410.9|17
1650657190000|2022-04-22 19:53:10|8412.3|8411.4|8412.6|8411.1|8412.8|8411.4|8412.3|8411|20
1650657200000|2022-04-22 19:53:20|8412.7|8411.2|8412.9|8411.4|8413|8411.7|8412.6|8411.1|14
1650657210000|2022-04-22 19:53:30|8412.8|8411.3|8413|8411.5|8413.1|8411.6|8412.8|8411.3|9
1650657220000|2022-04-22 19:53:40|8412.9|8411.4|8412.5|8411.6|8413|8411.8|8412.4|8411.2|12
1650657230000|2022-04-22 19:53:50|8412.4|8411.5|8412.7|8411.2|8412.8|8411.6|8412.4|8411.1|10
1650657240000|2022-04-22 19:54:00|8412.6|8411.1|8413|8411.5|8413.1|8411.8|8412.6|8411.1|14
1650657250000|2022-04-22 19:54:10|8413.1|8411.6|8412.7|8411.2|8413.1|8412|8412.5|8411.1|19
1650657260000|2022-04-22 19:54:20|8412.8|8411.3|8412.8|8411.3|8412.9|8411.4|8412.8|8411.3|7
1650657270000|2022-04-22 19:54:30|8412.9|8411.4|8413.1|8411.6|8413.3|8412.1|8412.7|8411.4|16
1650657280000|2022-04-22 19:54:40|8413.2|8411.7|8412.9|8412|8413.2|8412|8412.8|8411.5|9
1650657290000|2022-04-22 19:54:50|8412.8|8411.9|8412.8|8411.9|8412.9|8412|8412.8|8411.9|5
1650657300000|2022-04-22 19:55:00|8412.9|8412|8413.5|8412|8413.6|8412.4|8412.8|8411.9|14
1650657310000|2022-04-22 19:55:10|8413.6|8412.1|8413.5|8412.6|8413.7|8412.6|8413.3|8412.1|18
1650657320000|2022-04-22 19:55:20|8413.8|8412.3|8413.9|8412.4|8413.9|8412.8|8413.4|8412.3|9
1650657330000|2022-04-22 19:55:30|8414|8412.5|8414|8412.5|8414|8412.8|8413.6|8412.3|9
1650657340000|2022-04-22 19:55:40|8413.6|8412.7|8413.8|8412.3|8413.9|8412.7|8413.5|8412.3|5
1650657350000|2022-04-22 19:55:50|8413.7|8412.2|8413.9|8412.4|8413.9|8412.8|8413.4|8412.2|19
1650657360000|2022-04-22 19:56:00|8413.8|8412.3|8413.7|8412.8|8414|8412.8|8413.5|8412.3|20
1650657370000|2022-04-22 19:56:10|8413.8|8412.9|8413.3|8412.4|8413.8|8412.9|8413.2|8412.2|15
1650657380000|2022-04-22 19:56:20|8413.2|8412.3|8413.2|8412.3|8413.6|8412.4|8413|8412|19
1650657390000|2022-04-22 19:56:30|8413.1|8412.2|8413|8412.1|8413.1|8412.2|8412.9|8412|6
1650657400000|2022-04-22 19:56:40|8413.1|8412.2|8413.3|8412.4|8413.6|8412.5|8413|8412.1|13
1650657410000|2022-04-22 19:56:50|8413.2|8412.3|8413.2|8412.3|8413.5|8412.6|8413.1|8412.2|18
1650657420000|2022-04-22 19:57:00|8413.1|8412.2|8413.2|8412.3|8413.6|8412.4|8413.1|8412|16
1650657430000|2022-04-22 19:57:10|8413.4|8412.5|8413.3|8412.4|8413.5|8412.6|8413.3|8412.4|12
1650657440000|2022-04-22 19:57:20|8413.4|8412.5|8413.3|8412.4|8414.1|8412.8|8413.3|8412.4|18
1650657450000|2022-04-22 19:57:30|8413.6|8412.1|8414.1|8412.6|8414.1|8412.9|8413.3|8412.1|9
1650657460000|2022-04-22 19:57:40|8413.9|8413|8414|8412.5|8414.3|8413|8413.8|8412.5|17
1650657470000|2022-04-22 19:57:50|8413.7|8412.8|8413.8|8412.3|8414|8412.8|8413.7|8412.3|13
1650657480000|2022-04-22 19:58:00|8413.9|8412.4|8414|8412.5|8414.2|8413|8413.8|8412.3|16
1650657490000|2022-04-22 19:58:10|8413.9|8412.4|8413.9|8413|8414.2|8413|8413.8|8412.4|10
1650657500000|2022-04-22 19:58:20|8414.2|8412.7|8414|8412.5|8414.2|8412.7|8414|8412.5|5
1650657510000|2022-04-22 19:58:30|8413.9|8412.4|8414.1|8412.6|8414.1|8412.6|8413.8|8412.3|7
1650657520000|2022-04-22 19:58:40|8414|8412.5|8413.8|8412.9|8414.1|8412.9|8413.8|8412.5|7
1650657530000|2022-04-22 19:58:50|8413.7|8412.8|8414.1|8413.2|8414.4|8413.2|8413.7|8412.6|15
1650657540000|2022-04-22 19:59:00|8414.2|8413.3|8414.5|8413.6|8414.8|8413.7|8414.2|8413.1|20
1650657550000|2022-04-22 19:59:10|8414.6|8413.7|8414.2|8413.3|8414.8|8413.7|8414.2|8413.2|16
1650657560000|2022-04-22 19:59:20|8414.3|8413.4|8414.8|8413.3|8414.8|8413.7|8414.2|8413.1|16
1650657570000|2022-04-22 19:59:30|8414.4|8413.5|8414.6|8413.1|8414.6|8413.5|8414.3|8412.9|14
1650657580000|2022-04-22 19:59:40|8414.5|8413.6|8414.6|8413.1|8414.6|8413.7|8414.2|8413.1|14
1650657590000|2022-04-22 19:59:50|8414.7|8413.2|8414.3|8413.4|8414.9|8413.7|8414.1|8413|30
1650657600000|2022-04-22 20:00:00|8414.6|8413.1|8412.9|8412|8414.6|8413.1|8412.6|8411.5|36
1650657610000|2022-04-22 20:00:10|8412.8|8411.9|8413.8|8412.3|8413.8|8412.3|8412.7|8411.5|26
1650657620000|2022-04-22 20:00:20|8413.7|8412.2|8413.6|8412.1|8413.7|8412.2|8413.5|8412|20
1650657630000|2022-04-22 20:00:30|8413.7|8412.2|8413.7|8412.8|8414.1|8412.8|8413.6|8412.1|17
1650657640000|2022-04-22 20:00:40|8414.1|8412.6|8413.7|8412.2|8414.1|8412.6|8413.5|8412.1|18
1650657650000|2022-04-22 20:00:50|8413.6|8412.1|8413|8411.5|8413.6|8412.1|8413|8411.5|16
1650657660000|2022-04-22 20:01:00|8413.1|8411.6|8413.2|8411.7|8413.2|8412.1|8412.6|8411.4|16
1650657670000|2022-04-22 20:01:10|8413|8411.5|8413.6|8412.1|8413.6|8412.1|8412.9|8411.5|24
1650657680000|2022-04-22 20:01:20|8413.8|8412.3|8413.4|8411.9|8413.9|8412.4|8413.3|8411.8|19
1650657690000|2022-04-22 20:01:30|8413.3|8411.8|8413.5|8412|8413.8|8412.3|8413.3|8411.8|17
1650657700000|2022-04-22 20:01:40|8413.6|8412.1|8413.7|8412.2|8413.7|8412.2|8413.5|8412|12
1650657710000|2022-04-22 20:01:50|8413.6|8412.1|8413.7|8412.2|8413.8|8412.3|8413.6|8412.1|12
1650657720000|2022-04-22 20:02:00|8413.8|8412.3|8413.6|8412.1|8413.8|8412.3|8413.5|8412|11
1650657730000|2022-04-22 20:02:10|8413.7|8412.2|8413.8|8412.3|8413.9|8412.4|8413.5|8412|8
1650657740000|2022-04-22 20:02:20|8413.7|8412.2|8413.7|8412.2|8413.9|8412.4|8413.4|8411.9|18
1650657750000|2022-04-22 20:02:30|8413.8|8412.3|8413.7|8412.2|8413.9|8412.6|8413.5|8412|12
1650657760000|2022-04-22 20:02:40|8413.8|8412.3|8414|8412.5|8414.2|8412.7|8413.8|8412.3|17
1650657770000|2022-04-22 20:02:50|8413.9|8412.4|8413.9|8412.4|8414.1|8412.6|8413.8|8412.3|13
1650657780000|2022-04-22 20:03:00|8414|8412.5|8414.1|8412.6|8414.2|8412.7|8414|8412.5|10
1650657790000|2022-04-22 20:03:10|8414|8412.5|8414|8412.5|8414.3|8412.8|8414|8412.5|11
1650657800000|2022-04-22 20:03:20|8414.1|8412.6|8414.2|8412.7|8414.2|8412.9|8413.8|8412.5|19
1650657810000|2022-04-22 20:03:30|8414.1|8412.6|8414.1|8412.6|8414.3|8412.8|8414.1|8412.6|17
1650657820000|2022-04-22 20:03:40|8414.2|8412.7|8414|8412.5|8414.2|8412.7|8413.9|8412.4|19
1650657830000|2022-04-22 20:03:50|8414.1|8412.6|8414|8412.5|8414.1|8412.6|8413.8|8412.3|20
1650657840000|2022-04-22 20:04:00|8414.1|8412.6|8413.9|8412.4|8414.1|8412.6|8413.9|8412.4|5
1650657850000|2022-04-22 20:04:10|8414|8412.5|8413.9|8412.4|8414|8412.5|8413.9|8412.4|4
1650657860000|2022-04-22 20:04:20|8414|8412.5|8413.8|8412.3|8414|8412.5|8413.7|8412.2|11
1650657870000|2022-04-22 20:04:30|8413.9|8412.4|8413.8|8412.3|8413.9|8412.4|8413.8|8412.3|2
1650657880000|2022-04-22 20:04:40|8413.9|8412.4|8414.1|8412.6|8414.1|8412.6|8413.8|8412.3|13
1650657890000|2022-04-22 20:04:50|8414|8412.5|8414.1|8412.6|8414.1|8412.6|8414|8412.5|4
1650657900000|2022-04-22 20:05:00|8414|8412.5|8414.2|8412.7|8414.2|8412.7|8414|8412.5|19
1650657910000|2022-04-22 20:05:10|8414.3|8412.8|8414.2|8412.7|8414.4|8412.9|8414.2|8412.7|21
1650657920000|2022-04-22 20:05:20|8414.3|8412.8|8414.3|8412.8|8414.5|8413|8414.2|8412.7|14
1650657930000|2022-04-22 20:05:30|8414.2|8412.7|8414.3|8412.8|8414.5|8413|8414.2|8412.7|12
1650657940000|2022-04-22 20:05:40|8414.4|8412.9|8414.2|8412.7|8414.4|8412.9|8414.2|8412.7|13
1650657950000|2022-04-22 20:05:50|8414.3|8412.8|8414.8|8413.3|8415.1|8413.6|8414.3|8412.8|20
1650657960000|2022-04-22 20:06:00|8414.7|8413.2|8414.3|8412.8|8414.8|8413.3|8414.3|8412.8|14
1650657970000|2022-04-22 20:06:10|8414.4|8412.9|8414.1|8412.6|8414.4|8412.9|8414|8412.5|18
1650657980000|2022-04-22 20:06:20|8414|8412.5|8413.8|8412.3|8414.1|8412.6|8413.7|8412.2|18
1650657990000|2022-04-22 20:06:30|8413.9|8412.4|8413.6|8412.1|8413.9|8412.4|8413.6|8412.1|8
1650658000000|2022-04-22 20:06:40|8413.7|8412.2|8413.4|8411.9|8413.7|8412.2|8413.4|8411.9|14
1650658010000|2022-04-22 20:06:50|8413.3|8411.8|8413.3|8411.8|8413.4|8411.9|8413.3|8411.8|3
1650658020000|2022-04-22 20:07:00|8413.4|8411.9|8413.4|8411.9|8413.5|8412|8413.4|8411.9|5
1650658030000|2022-04-22 20:07:10|8413.5|8412|8413.4|8411.9|8413.5|8412|8413.4|8411.9|10
1650658040000|2022-04-22 20:07:20|8413.3|8411.8|8413.4|8411.9|8413.4|8411.9|8413.3|8411.8|4
1650658050000|2022-04-22 20:07:30|8413.5|8412|8413.2|8411.7|8413.5|8412|8413.1|8411.6|10
1650658060000|2022-04-22 20:07:40|8413.3|8411.8|8413.2|8411.7|8413.3|8411.8|8413.1|8411.6|8
1650658070000|2022-04-22 20:07:50|8413.3|8411.8|8413.3|8411.8|8413.4|8411.9|8413.2|8411.7|11
1650658080000|2022-04-22 20:08:00|8413.4|8411.9|8413.2|8411.7|8413.4|8411.9|8413|8411.5|15
1650658090000|2022-04-22 20:08:10|8413.1|8411.6|8413.2|8411.7|8413.2|8411.7|8413.1|8411.6|6
1650658100000|2022-04-22 20:08:20|8413.1|8411.6|8413.5|8412|8413.5|8412|8413.1|8411.6|9
1650658110000|2022-04-22 20:08:30|8413.6|8412.1|8413.5|8412|8413.6|8412.1|8413.5|8412|2
1650658120000|2022-04-22 20:08:40|8413.6|8412.1|8413.5|8412|8413.6|8412.1|8413.4|8411.9|6
1650658130000|2022-04-22 20:08:50|8413.3|8411.8|8413.5|8412|8413.6|8412.1|8413.3|8411.8|9
1650658140000|2022-04-22 20:09:00|8413.4|8411.9|8413.6|8412.1|8413.7|8412.2|8413.4|8411.9|17
1650658150000|2022-04-22 20:09:10|8413.7|8412.2|8413.6|8412.1|8413.7|8412.2|8413.5|8412|14
1650658160000|2022-04-22 20:09:20|8413.7|8412.2|8413.1|8411.6|8413.7|8412.2|8413|8411.5|21
1650658170000|2022-04-22 20:09:30|8413|8411.5|8413.5|8412|8413.5|8412|8413|8411.5|15
1650658180000|2022-04-22 20:09:40|8413.4|8411.9|8413.9|8412.4|8414|8412.5|8413.2|8411.7|18
1650658190000|2022-04-22 20:09:50|8413.8|8412.3|8413.8|8412.3|8413.9|8412.4|8413.7|8412.2|7
1650658200000|2022-04-22 20:10:00|8413.9|8412.4|8414.1|8412.6|8414.3|8412.8|8413.9|8412.4|11
1650658210000|2022-04-22 20:10:10|8414|8412.5|8414|8412.5|8414.1|8412.6|8413.9|8412.4|15
1650658220000|2022-04-22 20:10:20|8413.9|8412.4|8413.9|8412.4|8414|8412.5|8413.8|8412.3|5
1650658230000|2022-04-22 20:10:30|8413.8|8412.3|8413.7|8412.2|8413.9|8412.4|8413.7|8412.2|10
1650658240000|2022-04-22 20:10:40|8413.8|8412.3|8413.7|8412.2|8413.8|8412.3|8413.7|8412.2|4
1650658250000|2022-04-22 20:10:50|8413.6|8412.1|8413.7|8412.2|8413.7|8412.2|8413.6|8412.1|2
1650658260000|2022-04-22 20:11:00|8413.8|8412.3|8413.7|8412.2|8413.8|8412.3|8413.7|8412.2|4
1650658270000|2022-04-22 20:11:10|8413.8|8412.3|8413.8|8412.3|8413.8|8412.3|8413.7|8412.2|5
1650658280000|2022-04-22 20:11:20|8413.7|8412.2|8413.7|8412.2|8413.8|8412.3|8413.6|8412.1|9
1650658290000|2022-04-22 20:11:30|8413.8|8412.3|8413.9|8412.4|8414|8412.5|8413.7|8412.2|10
1650658300000|2022-04-22 20:11:40|8414|8412.5|8414.1|8412.6|8414.2|8412.7|8413.9|8412.4|9
1650658310000|2022-04-22 20:11:50|8414|8412.5|8414.3|8412.8|8414.3|8412.8|8414|8412.5|3
1650658320000|2022-04-22 20:12:00|8414.4|8412.9|8414.2|8412.7|8414.5|8413|8413.9|8412.7|15
1650658330000|2022-04-22 20:12:10|8414.3|8412.8|8414|8412.5|8414.4|8412.9|8414|8412.5|11
1650658340000|2022-04-22 20:12:20|8413.8|8412.3|8413.6|8412.1|8413.8|8412.3|8413.6|8412.1|2
1650658350000|2022-04-22 20:12:30|8413.7|8412.2|8413.2|8412.3|8413.7|8412.3|8413.2|8412|9
1650658360000|2022-04-22 20:12:40|8413.4|8411.9|8413.2|8412.3|8413.6|8412.4|8413.1|8411.9|10
1650658370000|2022-04-22 20:12:50|8413.5|8412|8413.3|8412.4|8413.5|8412.4|8413.3|8412|2
1650658380000|2022-04-22 20:13:00|8413.6|8412.1|8413.5|8412|8413.6|8412.1|8413.5|8412|4
1650658390000|2022-04-22 20:13:10|8413.6|8412.1|8413.2|8411.7|8413.6|8412.1|8413.1|8411.6|15
1650658400000|2022-04-22 20:13:20|8413.3|8411.8|8412.7|8411.2|8413.3|8411.8|8412.7|8411.2|14
1650658410000|2022-04-22 20:13:30|8412.8|8411.3|8412.7|8411.2|8412.8|8411.3|8412.3|8410.8|12
1650658420000|2022-04-22 20:13:40|8412.8|8411.3|8412.9|8411.4|8413.1|8411.6|8412.7|8411.2|15
1650658430000|2022-04-22 20:13:50|8413|8411.5|8412.8|8411.3|8413|8411.5|8412.7|8411.2|17
1650658440000|2022-04-22 20:14:00|8412.7|8411.2|8412.7|8411.2|8413|8411.5|8412.7|8411.2|17
1650658450000|2022-04-22 20:14:10|8412.8|8411.3|8412.4|8410.9|8412.8|8411.3|8412.4|8410.9|12
1650658460000|2022-04-22 20:14:20|8412.5|8411|8412.8|8411.3|8413.1|8411.6|8412.2|8410.7|22
1650658470000|2022-04-22 20:14:30|8412.7|8411.2|8412.7|8411.2|8413|8411.5|8412.4|8411.1|13
1650658480000|2022-04-22 20:14:40|8412.5|8411|8412.4|8410.9|8412.6|8411.1|8412.4|8410.9|13
1650658490000|2022-04-22 20:14:50|8412.5|8411|8412.6|8411.1|8412.6|8411.1|8412.4|8410.9|6
1650658500000|2022-04-22 20:15:00|8412.5|8411|8412.8|8411.3|8412.9|8411.4|8412.4|8410.9|15
1650658510000|2022-04-22 20:15:10|8412.6|8411.1|8412.9|8411.4|8413|8411.5|8412.6|8411.1|12
1650658520000|2022-04-22 20:15:20|8412.8|8411.3|8413.2|8411.7|8413.3|8411.8|8412.8|8411.3|7
1650658530000|2022-04-22 20:15:30|8413.1|8411.6|8413|8411.5|8413.2|8411.7|8412.9|8411.4|10
1650658540000|2022-04-22 20:15:40|8412.9|8411.4|8413|8411.5|8413|8411.5|8412.9|8411.4|2
1650658550000|2022-04-22 20:15:50|8412.9|8411.4|8412.9|8411.4|8413|8411.5|8412.8|8411.3|10
1650658560000|2022-04-22 20:16:00|8412.8|8411.3|8412.9|8411.4|8412.9|8411.4|8412.8|8411.3|6
1650658580000|2022-04-22 20:16:20|8412.8|8411.3|8412.7|8411.2|8412.8|8411.3|8412.7|8411.2|4
1650658590000|2022-04-22 20:16:30|8412.8|8411.3|8412.8|8411.3|8412.8|8411.3|8412.7|8411.2|5
1650658600000|2022-04-22 20:16:40|8412.6|8411.1|8412.6|8411.1|8412.7|8411.2|8412.5|8411|9
1650658610000|2022-04-22 20:16:50|8412.7|8411.2|8412.7|8411.2|8412.7|8411.2|8412.7|8411.2|1
1650658620000|2022-04-22 20:17:00|8412.4|8410.9|8412.2|8410.7|8412.6|8411.1|8412.2|8410.7|16
1650658630000|2022-04-22 20:17:10|8412.3|8410.8|8412|8410.5|8412.3|8410.8|8412|8410.5|8
1650658640000|2022-04-22 20:17:20|8412.1|8410.6|8411.8|8410.3|8412.2|8410.7|8411.8|8410.3|19
1650658650000|2022-04-22 20:17:30|8411.9|8410.4|8412|8410.5|8412|8410.5|8411.9|8410.4|2
1650658660000|2022-04-22 20:17:40|8412.1|8410.6|8412|8410.5|8412.1|8410.6|8412|8410.5|10
1650658670000|2022-04-22 20:17:50|8412.1|8410.6|8412|8410.5|8412.2|8410.7|8412|8410.5|9
1650658680000|2022-04-22 20:18:00|8412.1|8410.6|8412.1|8410.6|8412.2|8410.7|8412|8410.5|5
1650658690000|2022-04-22 20:18:10|8412.2|8410.7|8412.1|8410.6|8412.2|8410.7|8412.1|8410.6|2
1650658700000|2022-04-22 20:18:20|8412.2|8410.7|8412.3|8410.8|8412.3|8410.8|8412.2|8410.7|4
1650658720000|2022-04-22 20:18:40|8412.6|8411.1|8412.6|8411.1|8412.7|8411.2|8412.5|8411|17
1650658730000|2022-04-22 20:18:50|8412.7|8411.2|8412.6|8411.1|8412.7|8411.2|8412.6|8411.1|4
1650658760000|2022-04-22 20:19:20|8412.9|8411.4|8412.7|8411.8|8413|8411.8|8412.6|8411.4|5
1650658770000|2022-04-22 20:19:30|8412.6|8411.7|8413|8411.5|8413|8411.8|8412.6|8411.1|23
1650658780000|2022-04-22 20:19:40|8412.8|8411.3|8412.9|8411.4|8412.9|8411.6|8412.4|8411.3|16
1650658790000|2022-04-22 20:19:50|8412.8|8411.3|8412.7|8411.2|8412.8|8411.6|8412.4|8411|13
1650658800000|2022-04-22 20:20:00|8412.9|8411.4|8413.1|8411.6|8413.1|8411.6|8412.9|8411.4|8
1650658810000|2022-04-22 20:20:10|8413|8411.5|8413.4|8411.9|8413.4|8412.2|8413|8411.5|10
1650658820000|2022-04-22 20:20:20|8413.7|8412.5|8414.1|8412.6|8414.1|8412.8|8413.4|8412.1|14
1650658830000|2022-04-22 20:20:30|8414.2|8412.7|8414|8412.5|8414.4|8413.4|8413.8|8412.5|18
1650658840000|2022-04-22 20:20:40|8413.7|8412.8|8414.1|8412.6|8414.2|8412.9|8413.7|8412.5|6
1650658850000|2022-04-22 20:20:50|8414.2|8412.7|8413.8|8412.9|8414.2|8412.9|8413.8|8412.6|7
1650658860000|2022-04-22 20:21:00|8413.9|8413|8414.2|8412.7|8414.2|8413|8413.9|8412.5|6
1650658870000|2022-04-22 20:21:10|8414.3|8412.8|8414.1|8412.6|8414.3|8412.8|8414.1|8412.6|2
1650658880000|2022-04-22 20:21:20|8414|8412.5|8414.4|8412.9|8414.5|8413|8414|8412.5|10
1650658890000|2022-04-22 20:21:30|8414.3|8412.8|8414.4|8412.9|8414.4|8412.9|8414.3|8412.8|2
1650658900000|2022-04-22 20:21:40|8414.5|8413|8414.5|8413|8414.5|8413|8414.5|8413|1
1650658910000|2022-04-22 20:21:50|8414.4|8412.9|8414.4|8412.9|8414.5|8413|8414.4|8412.9|7
1650658920000|2022-04-22 20:22:00|8414.5|8413|8414.9|8413.4|8415|8413.5|8414.3|8412.8|16
1650658930000|2022-04-22 20:22:10|8415|8413.5|8415|8413.5|8415.1|8413.6|8414.9|8413.4|7
1650658940000|2022-04-22 20:22:20|8414.9|8413.4|8415|8413.5|8415|8413.5|8414.9|8413.4|4
1650658950000|2022-04-22 20:22:30|8415.1|8413.6|8415|8413.5|8415.1|8413.6|8415|8413.5|2
1650658970000|2022-04-22 20:22:50|8414.9|8413.4|8414.6|8413.1|8415|8413.5|8414.4|8412.9|15
1650658980000|2022-04-22 20:23:00|8414.7|8413.2|8414.6|8413.1|8414.7|8413.2|8414.6|8413.1|4
1650658990000|2022-04-22 20:23:10|8414.5|8413|8414.6|8413.1|8414.6|8413.1|8414.5|8413|2
1650659000000|2022-04-22 20:23:20|8414.5|8413|8414.5|8413|8414.5|8413|8414.5|8413|1
1650659010000|2022-04-22 20:23:30|8414.6|8413.1|8414.6|8413.1|8414.6|8413.1|8414.5|8413|5
1650659020000|2022-04-22 20:23:40|8414.4|8412.9|8414.5|8413|8414.5|8413|8414.4|8412.9|2
1650659030000|2022-04-22 20:23:50|8414.6|8413.1|8414.8|8413.3|8414.8|8413.3|8414.6|8413.1|8
1650659040000|2022-04-22 20:24:00|8414.7|8413.2|8414.8|8413.3|8414.8|8413.3|8414.7|8413.2|2
1650659050000|2022-04-22 20:24:10|8414.9|8413.4|8414.8|8413.3|8415|8413.5|8414.8|8413.3|5
1650659070000|2022-04-22 20:24:30|8414.7|8413.2|8414.8|8413.3|8414.8|8413.3|8414.7|8413.2|2
1650659080000|2022-04-22 20:24:40|8414.4|8413.5|8414.8|8413.3|8414.8|8413.5|8414.4|8413.2|4
1650659090000|2022-04-22 20:24:50|8414.7|8413.2|8414.8|8413.3|8414.8|8413.3|8414.7|8413.2|2
1650659100000|2022-04-22 20:25:00|8414.7|8413.2|8414.7|8413.2|8414.7|8413.2|8414.6|8413.1|5
1650659110000|2022-04-22 20:25:10|8414.6|8413.1|8414.7|8413.2|8414.7|8413.2|8414.6|8413.1|6
1650659120000|2022-04-22 20:25:20|8414.6|8413.1|8414.8|8413.3|8414.8|8413.3|8414.6|8413.1|7
1650659130000|2022-04-22 20:25:30|8414.5|8413|8414.5|8413|8414.7|8413.2|8414.3|8412.8|11
1650659140000|2022-04-22 20:25:40|8414.4|8412.9|8414.5|8413|8414.6|8413.1|8414.4|8412.9|10
1650659150000|2022-04-22 20:25:50|8414.4|8412.9|8414.6|8413.1|8414.7|8413.2|8414.4|8412.9|5
1650659160000|2022-04-22 20:26:00|8414.5|8413|8414.6|8413.1|8414.7|8413.2|8414.5|8413|10
1650659180000|2022-04-22 20:26:20|8414.7|8413.2|8414.5|8413|8414.7|8413.2|8414.5|8413|3
1650659190000|2022-04-22 20:26:30|8414.4|8412.9|8414.5|8413|8414.6|8413.1|8414.4|8412.9|13
1650659200000|2022-04-22 20:26:40|8414.6|8413.1|8414.5|8413|8414.6|8413.1|8414.4|8412.9|12
1650659210000|2022-04-22 20:26:50|8414.4|8412.9|8414.4|8412.9|8414.5|8413|8414.4|8412.9|5
1650659220000|2022-04-22 20:27:00|8414.3|8412.8|8414.9|8413.4|8414.9|8413.4|8414.3|8412.8|17
1650659230000|2022-04-22 20:27:10|8415|8413.5|8415|8413.5|8415|8413.5|8415|8413.5|1
1650659240000|2022-04-22 20:27:20|8414.9|8413.4|8414.9|8413.4|8415|8413.5|8414.9|8413.4|3
1650659250000|2022-04-22 20:27:30|8415.2|8413.7|8415.3|8413.8|8415.3|8413.8|8415.2|8413.7|6
1650659260000|2022-04-22 20:27:40|8415.2|8413.7|8415.2|8413.7|8415.2|8413.7|8415.2|8413.7|1
1650659280000|2022-04-22 20:28:00|8415|8413.5|8415.1|8413.6|8415.1|8413.6|8415|8413.5|4
1650659290000|2022-04-22 20:28:10|8415|8413.5|8415|8413.5|8415|8413.5|8415|8413.5|1
1650659320000|2022-04-22 20:28:40|8415.1|8413.6|8414.9|8413.4|8415.1|8413.6|8414.8|8413.3|4
1650659330000|2022-04-22 20:28:50|8414.8|8413.3|8415.1|8413.6|8415.1|8413.6|8414.8|8413.3|4
1650659340000|2022-04-22 20:29:00|8415.2|8413.7|8415.3|8413.8|8415.3|8413.8|8415.1|8413.6|8
1650659350000|2022-04-22 20:29:10|8415.4|8413.9|8415.3|8413.8|8415.4|8413.9|8415.1|8413.6|15
1650659360000|2022-04-22 20:29:20|8415.4|8413.9|8415.5|8414|8415.5|8414|8415.4|8413.9|8
1650659380000|2022-04-22 20:29:40|8415.6|8414.1|8415.1|8413.6|8415.6|8414.1|8414.8|8413.3|16
1650659390000|2022-04-22 20:29:50|8415.2|8413.7|8415.3|8413.8|8415.3|8413.8|8415.1|8413.6|4
1650659400000|2022-04-22 20:30:00|8415.2|8413.7|8415.3|8413.8|8415.3|8413.8|8415.2|8413.7|12
1650659410000|2022-04-22 20:30:10|8415.2|8413.7|8415.2|8413.7|8415.2|8413.7|8415.2|8413.7|1
1650659420000|2022-04-22 20:30:20|8415.1|8413.6|8415.1|8413.6|8415.1|8413.6|8415.1|8413.6|1
1650659430000|2022-04-22 20:30:30|8414.8|8413.9|8415|8413.5|8415.2|8413.9|8414.8|8413.5|3
1650659440000|2022-04-22 20:30:40|8414.9|8413.4|8415|8413.5|8415|8413.5|8414.9|8413.4|2
1650659450000|2022-04-22 20:30:50|8414.9|8413.4|8414.9|8413.4|8415|8413.5|8414.9|8413.4|5
1650659460000|2022-04-22 20:31:00|8415|8413.5|8414.8|8413.3|8415|8413.5|8414.7|8413.2|12
1650659470000|2022-04-22 20:31:10|8414.9|8413.4|8415|8413.5|8415|8413.5|8414.8|8413.3|4
1650659480000|2022-04-22 20:31:20|8414.9|8413.4|8414.9|8413.4|8415|8413.5|8414.8|8413.3|5
1650659490000|2022-04-22 20:31:30|8414.8|8413.3|8414.8|8413.3|8414.9|8413.4|8414.8|8413.3|7
1650659500000|2022-04-22 20:31:40|8414.9|8413.4|8414.8|8413.3|8414.9|8413.4|8414.8|8413.3|2
1650659510000|2022-04-22 20:31:50|8414.9|8413.4|8415.1|8413.6|8415.2|8413.7|8414.8|8413.3|5
1650659520000|2022-04-22 20:32:00|8414.9|8413.4|8414.6|8413.1|8414.9|8413.4|8414.3|8413|10
1650659530000|2022-04-22 20:32:10|8414.5|8413|8414.4|8412.9|8414.6|8413.1|8414.4|8412.9|4
1650659540000|2022-04-22 20:32:20|8414.5|8413|8414.5|8413|8414.6|8413.1|8414.5|8413|3
1650659550000|2022-04-22 20:32:30|8414.4|8412.9|8414.3|8412.8|8414.5|8413|8414.3|8412.8|4
1650659560000|2022-04-22 20:32:40|8414.4|8412.9|8414.4|8412.9|8414.5|8413|8414.4|8412.9|3
1650659570000|2022-04-22 20:32:50|8414.5|8413|8414.6|8413.1|8414.7|8413.2|8414.3|8412.8|7
1650659580000|2022-04-22 20:33:00|8414.5|8413|8414.6|8413.1|8414.7|8413.2|8414.5|8413|8
1650659590000|2022-04-22 20:33:10|8414.7|8413.2|8415.2|8413.7|8415.2|8413.7|8414.6|8413.1|7
1650659600000|2022-04-22 20:33:20|8415.3|8413.8|8415.3|8413.8|8415.3|8413.8|8415.2|8413.7|3
1650659610000|2022-04-22 20:33:30|8415.4|8413.9|8415.3|8413.8|8415.4|8413.9|8415.3|8413.8|4
1650659620000|2022-04-22 20:33:40|8415.2|8413.7|8415.2|8413.7|8415.2|8413.7|8415.2|8413.7|1
1650659630000|2022-04-22 20:33:50|8415.3|8413.8|8415.3|8413.8|8415.4|8413.9|8415.3|8413.8|3
1650659640000|2022-04-22 20:34:00|8415.4|8413.9|8415.4|8413.9|8415.4|8413.9|8415.4|8413.9|1
1650659650000|2022-04-22 20:34:10|8415.5|8414|8415.6|8414.1|8415.6|8414.1|8415.4|8413.9|8
1650659660000|2022-04-22 20:34:20|8415.5|8414|8415.5|8414|8415.6|8414.1|8415.5|8414|5
1650659670000|2022-04-22 20:34:30|8415.6|8414.1|8415.6|8414.1|8415.6|8414.1|8415.5|8414|3
1650659680000|2022-04-22 20:34:40|8415.7|8414.2|8415.6|8414.1|8415.7|8414.2|8415.5|8414|4
1650659690000|2022-04-22 20:34:50|8415.5|8414|8415.4|8413.9|8415.6|8414.1|8415.3|8413.8|8
1650659700000|2022-04-22 20:35:00|8415.5|8414|8415.4|8413.9|8415.5|8414|8415.4|8413.9|6
1650659710000|2022-04-22 20:35:10|8415.5|8414|8415.5|8414|8415.5|8414|8415.5|8414|1
1650659720000|2022-04-22 20:35:20|8415.4|8413.9|8415.5|8414|8415.6|8414.1|8415.3|8413.8|8
1650659730000|2022-04-22 20:35:30|8415.6|8414.1|8415.5|8414|8415.6|8414.1|8415.4|8413.9|9
1650659740000|2022-04-22 20:35:40|8415.6|8414.1|8415.1|8413.6|8415.6|8414.1|8415.1|8413.6|4
1650659750000|2022-04-22 20:35:50|8415.2|8413.7|8415.4|8413.9|8415.4|8413.9|8415.2|8413.7|4
1650659760000|2022-04-22 20:36:00|8415.3|8413.8|8415.5|8414|8415.5|8414|8415.3|8413.8|5
1650659770000|2022-04-22 20:36:10|8415.4|8413.9|8415.4|8413.9|8415.5|8414|8415.4|8413.9|5
1650659780000|2022-04-22 20:36:20|8415.5|8414|8415.5|8414|8415.5|8414|8415.5|8414|1
1650659790000|2022-04-22 20:36:30|8415.4|8413.9|8415.5|8414|8415.5|8414|8415.4|8413.9|2
1650659800000|2022-04-22 20:36:40|8415.4|8413.9|8415.5|8414|8415.5|8414|8415.4|8413.9|2
1650659820000|2022-04-22 20:37:00|8415.4|8413.9|8415.7|8413.5|8415.7|8414|8415.4|8413.4|4
1650659830000|2022-04-22 20:37:10|8415.3|8413.4|8415.4|8413.9|8415.4|8413.9|8415.3|8413.4|5
1650659840000|2022-04-22 20:37:20|8415.3|8413.8|8415.1|8413.6|8415.3|8413.8|8415.1|8413.6|9
1650659850000|2022-04-22 20:37:30|8415.2|8413.7|8415.1|8413.6|8415.2|8413.7|8415.1|8413.6|4
1650659860000|2022-04-22 20:37:40|8415.2|8413.7|8415.3|8413.8|8415.3|8413.8|8415.2|8413.7|4
1650659870000|2022-04-22 20:37:50|8415.2|8413.7|8415.2|8413.7|8415.2|8413.7|8415.2|8413.7|1
1650659880000|2022-04-22 20:38:00|8415.3|8413.8|8415|8413.5|8415.3|8413.8|8414.8|8413.3|16
1650659890000|2022-04-22 20:38:10|8415.1|8413.6|8415.8|8413.3|8415.8|8413.9|8415|8413.3|13
1650659900000|2022-04-22 20:38:20|8415.3|8413.8|8415.5|8414|8415.8|8414|8415.2|8413.3|17
1650659910000|2022-04-22 20:38:30|8415.4|8413.9|8415.5|8414|8415.5|8414|8415.4|8413.9|2
1650659920000|2022-04-22 20:38:40|8415.4|8413.9|8415.1|8413.6|8415.7|8413.9|8415.1|8413.5|9
1650659930000|2022-04-22 20:38:50|8415|8413.5|8415.2|8413.7|8415.2|8413.7|8415|8413.5|5
1650659940000|2022-04-22 20:39:00|8415.1|8413.6|8415.1|8413.6|8415.2|8413.7|8415.1|8413.6|3
1650659950000|2022-04-22 20:39:10|8415.2|8413.7|8415.3|8413.8|8415.3|8413.8|8415.2|8413.7|6
1650659980000|2022-04-22 20:39:40|8415.4|8413.9|8415.4|8413.9|8415.4|8413.9|8415.4|8413.9|1
1650659990000|2022-04-22 20:39:50|8415.5|8414|8415.5|8414|8415.5|8414|8415.5|8414|1
1650660000000|2022-04-22 20:40:00|8415.4|8413.9|8415.9|8414.4|8416.4|8414.4|8415.4|8413.1|24
1650660010000|2022-04-22 20:40:10|8416.1|8413.3|8415.9|8413.6|8416.1|8414.4|8415.5|8413.3|16
1650660020000|2022-04-22 20:40:20|8415.5|8414|8415.6|8414.1|8415.8|8414.1|8415.5|8413.6|6
1650660030000|2022-04-22 20:40:30|8415.5|8414|8415.6|8414.1|8415.7|8414.2|8415.5|8414|4
1650660040000|2022-04-22 20:40:40|8415.7|8414.2|8415.4|8413.9|8415.7|8414.2|8415.4|8413.9|6
1650660050000|2022-04-22 20:40:50|8415.3|8413.8|8415.4|8413.9|8415.5|8414|8415.3|8413.8|6
1650660070000|2022-04-22 20:41:10|8415.5|8414|8415.4|8413.9|8415.5|8414|8415.4|8413.9|2
1650660080000|2022-04-22 20:41:20|8415.3|8413.8|8415|8413.5|8415.4|8413.9|8414.8|8413.3|9
1650660090000|2022-04-22 20:41:30|8415.1|8413.6|8415|8413.5|8415.1|8413.6|8415|8413.5|2
1650660100000|2022-04-22 20:41:40|8415.1|8413.6|8415.1|8413.6|8415.1|8413.6|8415.1|8413.6|1
1650660110000|2022-04-22 20:41:50|8415.2|8413.7|8415.1|8413.6|8415.2|8413.7|8415.1|8413.6|4
1650660120000|2022-04-22 20:42:00|8415|8413.5|8415.1|8413.6|8415.1|8413.6|8415|8413.5|2
1650660130000|2022-04-22 20:42:10|8415|8413.5|8415.2|8413.7|8415.2|8413.7|8415|8413.5|5
1650660140000|2022-04-22 20:42:20|8415.1|8413.6|8415.2|8413.7|8415.2|8413.7|8415.1|8413.6|6
1650660150000|2022-04-22 20:42:30|8415.1|8413.6|8415.2|8413.7|8415.2|8413.7|8415.1|8413.6|10
1650660160000|2022-04-22 20:42:40|8415.1|8413.6|8415.1|8413.6|8415.2|8413.7|8415.1|8413.6|5
1650660170000|2022-04-22 20:42:50|8415.2|8413.7|8415.1|8413.6|8415.2|8413.7|8415.1|8413.6|4
1650660180000|2022-04-22 20:43:00|8415.2|8413.7|8415|8413.5|8415.6|8413.7|8414.9|8413.4|10
1650660190000|2022-04-22 20:43:10|8415.1|8413.6|8415|8413.5|8415.1|8413.6|8415|8413.5|4
1650660200000|2022-04-22 20:43:20|8415.1|8413.6|8415|8413.5|8415.1|8413.6|8415|8413.5|4
1650660210000|2022-04-22 20:43:30|8415.1|8413.6|8415|8413.5|8415.1|8413.6|8415|8413.5|2
1650660220000|2022-04-22 20:43:40|8415.2|8413.7|8415.5|8414|8415.5|8414|8415.2|8413.7|2
1650660230000|2022-04-22 20:43:50|8415.7|8414.2|8415.6|8414.1|8415.8|8414.3|8415.6|8414.1|5
1650660240000|2022-04-22 20:44:00|8415.7|8414.2|8415.6|8414.1|8415.8|8414.3|8415.6|8414.1|4
1650660250000|2022-04-22 20:44:10|8415.7|8414.2|8415.7|8414.2|8415.7|8414.2|8415.6|8414.1|7
1650660260000|2022-04-22 20:44:20|8415.6|8414.1|8415.6|8414.1|8415.7|8414.2|8415.6|8414.1|3
1650660270000|2022-04-22 20:44:30|8415.7|8414.2|8415.7|8414.2|8415.7|8414.2|8415.6|8414.1|3
1650660280000|2022-04-22 20:44:40|8415.6|8414.1|8415.4|8413.9|8415.6|8414.1|8415.4|8413.9|5
1650660290000|2022-04-22 20:44:50|8415.5|8414|8415.6|8414.1|8415.6|8414.1|8415.5|8414|2
1650660300000|2022-04-22 20:45:00|8415.8|8414.3|8415.7|8414.2|8415.8|8414.3|8415.6|8414.1|13
1650660310000|2022-04-22 20:45:10|8415.6|8414.1|8415.7|8414.2|8415.8|8414.3|8415.6|8414.1|10
1650660320000|2022-04-22 20:45:20|8415.9|8414.4|8415.7|8414.2|8415.9|8414.4|8415.7|8414.2|4
1650660330000|2022-04-22 20:45:30|8415.6|8414.1|8415.7|8414.2|8416.4|8414.9|8415.4|8414.1|22
1650660340000|2022-04-22 20:45:40|8415.9|8414.4|8415.6|8414.1|8416|8414.6|8415.5|8414|14
1650660350000|2022-04-22 20:45:50|8415.5|8414|8415.5|8414.6|8415.8|8414.6|8415.5|8414|11
1650660360000|2022-04-22 20:46:00|8415.7|8414.2|8415.6|8414.1|8415.7|8414.6|8415.4|8414|17
1650660370000|2022-04-22 20:46:10|8415.5|8414|8415.5|8414|8415.6|8414.1|8415.5|8414|5
1650660380000|2022-04-22 20:46:20|8415.6|8414.1|8415.5|8414|8415.6|8414.1|8415.5|8414|4
1650660390000|2022-04-22 20:46:30|8415.6|8414.1|8415.5|8414|8415.6|8414.1|8415.5|8414|2
1650660400000|2022-04-22 20:46:40|8415.6|8414.1|8415.6|8414.1|8415.6|8414.1|8415.6|8414.1|1
1650660410000|2022-04-22 20:46:50|8415.7|8414.2|8415.6|8414.1|8415.7|8414.2|8415.5|8414|5
1650660420000|2022-04-22 20:47:00|8415.7|8414.2|8415.6|8414.1|8415.7|8414.2|8415.5|8414|5
1650660430000|2022-04-22 20:47:10|8415.5|8414|8415.5|8414|8415.5|8414|8415.5|8414|1
1650660440000|2022-04-22 20:47:20|8415.4|8413.9|8415.4|8413.9|8415.5|8414|8415.4|8413.9|3
1650660450000|2022-04-22 20:47:30|8415.5|8414|8415.5|8414|8415.5|8414|8415.4|8413.9|3
1650660460000|2022-04-22 20:47:40|8415.4|8413.9|8415.5|8414|8415.5|8414|8415.4|8413.9|4
1650660470000|2022-04-22 20:47:50|8415.4|8413.9|8415.4|8413.9|8415.4|8413.9|8415.4|8413.9|1
1650660480000|2022-04-22 20:48:00|8415.5|8414|8415.4|8413.9|8415.5|8414|8415.4|8413.9|2
1650660490000|2022-04-22 20:48:10|8415.5|8414|8415.4|8413.9|8415.5|8414|8415.4|8413.9|6
1650660500000|2022-04-22 20:48:20|8415|8413.5|8414.5|8413|8415|8413.5|8413.7|8412.2|18
1650660510000|2022-04-22 20:48:30|8414.4|8412.9|8414.7|8413.2|8414.7|8413.2|8414.4|8412.9|10
1650660520000|2022-04-22 20:48:40|8414.5|8413|8414.9|8413.4|8415|8413.5|8414.3|8412.8|26
1650660530000|2022-04-22 20:48:50|8414.5|8413|8415.3|8413.8|8415.3|8413.8|8414.5|8413|8
1650660540000|2022-04-22 20:49:00|8415.4|8413.9|8415.3|8413.8|8415.4|8413.9|8415.2|8413.7|9
1650660550000|2022-04-22 20:49:10|8416.1|8414.6|8415.5|8414|8416.5|8415|8415.3|8413.8|30
1650660560000|2022-04-22 20:49:20|8415.4|8413.9|8415.5|8414|8415.7|8414.2|8415.4|8413.9|11
1650660570000|2022-04-22 20:49:30|8415.6|8414.1|8415.5|8414|8416|8414.5|8415.5|8414|16
1650660580000|2022-04-22 20:49:40|8415.6|8414.1|8415.5|8414|8415.7|8414.2|8415.5|8414|3
1650660590000|2022-04-22 20:49:50|8416.1|8414.6|8415.5|8414|8416.1|8414.6|8415.5|8414|16
1650660600000|2022-04-22 20:50:00|8415.6|8414.1|8415.8|8414.3|8416.6|8415.1|8415.4|8414.1|30
1650660610000|2022-04-22 20:50:10|8415.5|8414.6|8416.2|8414.7|8416.2|8414.7|8415.5|8414.3|19
1650660620000|2022-04-22 20:50:20|8416.1|8414.6|8416.1|8414.6|8419.7|8414.8|8416|8410.2|20
1650660630000|2022-04-22 20:50:30|8416.2|8414.7|8416|8414.5|8416.3|8414.8|8415.6|8414.4|26
1650660640000|2022-04-22 20:50:40|8415.6|8414.7|8415.5|8414|8415.8|8414.7|8415.5|8414|13
1650660650000|2022-04-22 20:50:50|8415.6|8414.1|8415.5|8414|8415.6|8414.1|8415.5|8414|4
1650660660000|2022-04-22 20:51:00|8415.6|8414.1|8415.4|8414.5|8416.2|8414.7|8415.4|8414|9
1650660670000|2022-04-22 20:51:10|8415.7|8414.2|8415.7|8414.2|8416.1|8414.6|8415.4|8414.1|13
1650660680000|2022-04-22 20:51:20|8415.6|8414.1|8415.7|8414.2|8415.7|8414.2|8415.6|8414.1|2
1650660690000|2022-04-22 20:51:30|8415.8|8414.3|8415.6|8414.1|8415.8|8414.3|8415.6|8414.1|6
1650660700000|2022-04-22 20:51:40|8415.7|8414.2|8415.6|8414.1|8415.7|8414.2|8415.6|8414.1|4
1650660710000|2022-04-22 20:51:50|8415.7|8414.8|8416|8414.5|8419.2|8414.8|8415.7|8411.7|15
1650660720000|2022-04-22 20:52:00|8415.9|8414.4|8415.9|8414.4|8416|8414.5|8415.9|8414.4|3
1650660730000|2022-04-22 20:52:10|8416|8414.5|8416|8414.5|8416.1|8414.6|8416|8414.5|3
1650660740000|2022-04-22 20:52:20|8416.1|8414.6|8415.8|8414.3|8416.1|8414.6|8415.7|8414.2|8
1650660750000|2022-04-22 20:52:30|8415.7|8414.2|8415.8|8414.3|8416.3|8414.8|8415.5|8414.2|6
1650660760000|2022-04-22 20:52:40|8415.9|8414.4|8416.1|8414.6|8416.1|8414.6|8415.9|8414.4|7
1650660770000|2022-04-22 20:52:50|8416.2|8414.7|8416|8414.5|8416.2|8414.7|8416|8414.5|5
1650660780000|2022-04-22 20:53:00|8416.2|8414.7|8416.2|8414.7|8416.3|8414.8|8416.1|8414.6|16
1650660790000|2022-04-22 20:53:10|8416.1|8414.6|8416.1|8414.6|8416.2|8414.7|8416.1|8414.6|5
1650660800000|2022-04-22 20:53:20|8415.9|8414.4|8415.7|8414.2|8416.2|8414.7|8415.6|8414.1|13
1650660810000|2022-04-22 20:53:30|8415.6|8414.1|8415.5|8414|8415.6|8414.1|8415.5|8414|4
1650660820000|2022-04-22 20:53:40|8415.6|8414.1|8415.5|8414|8415.6|8414.1|8415.5|8414|4
1650660830000|2022-04-22 20:53:50|8415.7|8414.2|8415.5|8414|8415.7|8414.2|8415.5|8414|3
1650660840000|2022-04-22 20:54:00|8415.7|8414.2|8413.2|8411.7|8415.7|8414.2|8413.2|8411.7|48
1650660850000|2022-04-22 20:54:10|8413.3|8411.8|8412.8|8411.3|8416.8|8412.3|8411.9|8407.9|36
1650660860000|2022-04-22 20:54:20|8413.2|8411.7|8413.6|8412.1|8417.3|8412.1|8411.7|8407.2|33
1650660870000|2022-04-22 20:54:30|8413.7|8412.2|8413.6|8412.1|8416.3|8412.2|8412.5|8407.7|30
1650660880000|2022-04-22 20:54:40|8413.5|8412|8414.2|8412.7|8418.3|8413.6|8413.4|8409.1|27
1650660890000|2022-04-22 20:54:50|8414.6|8413.1|8413.3|8411.8|8414.7|8413.2|8413.2|8411.7|21
1650660900000|2022-04-22 20:55:00|8413.8|8412.3|8414.4|8412.9|8418|8413.1|8413.5|8408.7|45
1650660910000|2022-04-22 20:55:10|8414.1|8412.6|8417.5|8409.1|8417.8|8412.8|8413.2|8408.8|30
1650660920000|2022-04-22 20:55:20|8413.9|8412.4|8413.3|8411.8|8417.6|8412.4|8413.3|8407.9|29
1650660930000|2022-04-22 20:55:30|8413.5|8412|8414.7|8406.3|8417.9|8412.1|8412.1|8406|39
1650660940000|2022-04-22 20:55:40|8413.1|8411.6|8412.6|8411.1|8416.2|8411.6|8411.8|8405.1|39
1650660950000|2022-04-22 20:55:50|8412.5|8411|8412.7|8411.2|8415|8411.3|8412.2|8406.1|12
1650660960000|2022-04-22 20:56:00|8412.8|8411.3|8415.5|8407.6|8416|8412.6|8412.8|8407.3|38
1650660970000|2022-04-22 20:56:10|8415.2|8406.4|8413.4|8411.9|8415.2|8412|8412.6|8406.4|14
1650660980000|2022-04-22 20:56:20|8413.5|8412|8413.5|8412|8413.6|8412.1|8412.9|8411.4|18
1650660990000|2022-04-22 20:56:30|8414.6|8406.4|8412.8|8411.3|8416.1|8411.4|8412.4|8405.3|39
1650661000000|2022-04-22 20:56:40|8412.6|8411.1|8412.5|8411|8416.3|8411.4|8412.5|8405|17
1650661010000|2022-04-22 20:56:50|8412.4|8410.9|8412.5|8411|8412.5|8411|8412.3|8410.8|4
1650661020000|2022-04-22 20:57:00|8412.4|8410.9|8412.7|8411.2|8415.8|8411.5|8412.4|8404.4|52
1650661030000|2022-04-22 20:57:10|8412.8|8411.3|8415.4|8408.3|8416.2|8411.5|8412.7|8407.8|35
1650661040000|2022-04-22 20:57:20|8415.3|8408.2|8414.2|8406.5|8415.7|8408.2|8413.6|8403.6|50
1650661050000|2022-04-22 20:57:30|8414.4|8406.2|8414.3|8406.2|8414.7|8406.8|8414.1|8405.8|38
1650661060000|2022-04-22 20:57:40|8414.4|8405.7|8414.1|8405.9|8414.5|8406.1|8413.7|8404.8|33
1650661070000|2022-04-22 20:57:50|8414|8406.2|8414.1|8406.3|8414.8|8406.7|8413.4|8405.5|32
1650661080000|2022-04-22 20:58:00|8415|8406.9|8414.8|8406.7|8415.7|8407.6|8414.4|8406.3|45
1650661090000|2022-04-22 20:58:10|8414.9|8406.6|8417.4|8406.4|8418.8|8410.1|8411.6|8405.7|20
1650661100000|2022-04-22 20:58:20|8416|8405|8415.4|8406.4|8416.7|8407.5|8414.3|8405|10
1650661110000|2022-04-22 20:58:30|8415.3|8405.6|8415|8406.5|8416.4|8406.8|8414.9|8405.2|23
1650661120000|2022-04-22 20:58:40|8415.2|8406.6|8415.1|8406.5|8415.4|8406.7|8415|8406|29
1650661130000|2022-04-22 20:58:50|8415|8406.6|8414.5|8406.1|8415.3|8406.7|8414.4|8405.7|32
1650830400000|2022-04-24 20:00:00|8438.4|8417.7|8438.4|8417.7|8438.4|8417.7|8438.4|8417.7|1
1650830460000|2022-04-24 20:01:00|8436.3|8416.7|8436.3|8416.7|8436.3|8416.7|8436.3|8416.7|1
1650830470000|2022-04-24 20:01:10|8436.6|8416.9|8436.6|8416.9|8436.6|8416.9|8436.6|8416.9|1
1650830480000|2022-04-24 20:01:20|8436.2|8416.6|8437|8416.5|8437|8416.6|8436.2|8416.3|3
1650830490000|2022-04-24 20:01:30|8437.2|8416.6|8437|8416.6|8437.2|8416.6|8437|8416.6|2
1650830500000|2022-04-24 20:01:40|8436.6|8416.4|8436.6|8416.4|8436.6|8416.4|8436.6|8416.4|1
1650830540000|2022-04-24 20:02:20|8437.4|8416.7|8437.4|8416.7|8437.4|8416.7|8437.4|8416.7|1
1650830570000|2022-04-24 20:02:50|8431.6|8412.7|8433|8414.4|8435.8|8416|8431.3|8412.3|6
1650830580000|2022-04-24 20:03:00|8434.6|8415.1|8435.8|8415.5|8435.8|8415.5|8429.7|8413.2|3
1650830590000|2022-04-24 20:03:10|8435.7|8414.8|8431|8411|8435.7|8414.8|8430.1|8410.3|6
1650830600000|2022-04-24 20:03:20|8430|8409|8433.7|8413|8434.6|8413.6|8428.2|8407.7|9
1650830610000|2022-04-24 20:03:30|8433.2|8412.9|8433.1|8412.9|8433.2|8412.9|8433.1|8412.9|2
1650830630000|2022-04-24 20:03:50|8433.3|8413|8433.3|8413|8433.3|8413|8433.3|8413|1
1650830640000|2022-04-24 20:04:00|8433.4|8413.1|8433.5|8413.2|8433.5|8413.2|8433.4|8413.1|2
1650830650000|2022-04-24 20:04:10|8435.7|8415|8435.8|8415.1|8435.8|8415.1|8435.7|8415|2
1650830660000|2022-04-24 20:04:20|8433.8|8413.5|8433.8|8413.5|8433.8|8413.5|8433.8|8413.5|1
1650830670000|2022-04-24 20:04:30|8433.7|8413.2|8433.6|8413.4|8433.7|8413.4|8433.4|8413.2|3
1650830680000|2022-04-24 20:04:40|8430.7|8409.7|8433.7|8413.5|8434.1|8413.8|8430.7|8409.7|6
1650830700000|2022-04-24 20:05:00|8433.8|8409.8|8433|8412.8|8433.8|8412.8|8430|8409|4
1650830710000|2022-04-24 20:05:10|8436.2|8415.4|8433.2|8413.1|8436.2|8415.4|8433.2|8413.1|4
1650830720000|2022-04-24 20:05:20|8432.7|8412.5|8432.4|8412.1|8432.7|8412.5|8432.4|8412.1|3
1650830750000|2022-04-24 20:05:50|8434.9|8414.2|8433.5|8413.3|8434.9|8414.2|8433.5|8413.3|2
1650830760000|2022-04-24 20:06:00|8432|8411.8|8432.2|8411.8|8432.2|8411.9|8431.8|8411.5|5
1650830770000|2022-04-24 20:06:10|8431.2|8410.9|8431.4|8411.1|8431.9|8411.5|8431.2|8410.6|5
1650830780000|2022-04-24 20:06:20|8431.1|8410.9|8431.4|8411.1|8431.4|8411.1|8431.1|8410.9|2
1650830790000|2022-04-24 20:06:30|8434.3|8413.3|8432.6|8411.9|8434.3|8413.3|8432.6|8411.9|2
1650830800000|2022-04-24 20:06:40|8432.3|8412|8432.3|8412.1|8432.3|8412.1|8432.3|8412|2
1650830820000|2022-04-24 20:07:00|8432.2|8412|8431.9|8411.6|8432.4|8412|8431.9|8411.6|4
1650830840000|2022-04-24 20:07:20|8434.3|8413.3|8434.3|8413.3|8434.3|8413.3|8434.3|8413.3|1
1650830850000|2022-04-24 20:07:30|8432.7|8411.7|8433.5|8413.2|8433.5|8413.2|8432.7|8411.7|2
1650830860000|2022-04-24 20:07:40|8428.5|8407.5|8426.4|8405.4|8431.8|8411.6|8425.8|8404.8|4
1650830870000|2022-04-24 20:07:50|8428.5|8408.3|8425.1|8404.9|8428.5|8408.3|8425.1|8404.8|4
1650830880000|2022-04-24 20:08:00|8424.9|8404.7|8429.6|8410.1|8430.7|8410.1|8424.9|8404.7|6
1650830890000|2022-04-24 20:08:10|8428.2|8408.3|8429.3|8409|8429.3|8409|8428.2|8408.3|5
1650830900000|2022-04-24 20:08:20|8430|8409.7|8430.1|8409.8|8430.1|8409.8|8430|8409.7|2
1650830910000|2022-04-24 20:08:30|8430.4|8410.1|8430|8409.2|8430.4|8410.1|8430|8409.2|3
1650830920000|2022-04-24 20:08:40|8426.3|8405.3|8426.4|8405.4|8426.4|8405.4|8426.3|8405.3|2
1650830930000|2022-04-24 20:08:50|8430.3|8409.6|8430|8409.8|8430.5|8410.3|8430|8409.6|3
1650830940000|2022-04-24 20:09:00|8431.9|8411.1|8430.1|8409.8|8431.9|8411.1|8430.1|8409.8|2
1650830950000|2022-04-24 20:09:10|8426.4|8405.4|8426.4|8405.4|8426.4|8405.4|8426.4|8405.4|1
1650830960000|2022-04-24 20:09:20|8430.1|8409.9|8430.1|8409.8|8430.1|8409.9|8430.1|8409.8|2
1650830970000|2022-04-24 20:09:30||8409.9||8409.9||8409.9||8409.9|1
1650830980000|2022-04-24 20:09:40|8429.8|8409.5|8429.8|8409.5|8429.8|8409.5|8429.8|8409.5|1
1650831000000|2022-04-24 20:10:00|8429.5|8409.3|8431.4|8410.8|8431.4|8410.8|8429.5|8409.3|2
1650831010000|2022-04-24 20:10:10|8430.5|8410.2|8430.5|8410.2|8430.5|8410.2|8430.5|8410.2|1
1650831020000|2022-04-24 20:10:20|8430.4|8409.7|8429.1|8408.9|8430.4|8409.7|8429.1|8408.9|2
1650831070000|2022-04-24 20:11:10|8430.4|8409.6|8430.4|8409.6|8430.4|8409.6|8430.4|8409.6|1
1650831090000|2022-04-24 20:11:30|8429.6|8408.6|8428.6|8408.4|8429.6|8408.6|8428.6|8408.2|4
1650831120000|2022-04-24 20:12:00|8430.1|8409.1|8432.3|8412|8432.9|8412.2|8430.1|8409.1|5
1650831130000|2022-04-24 20:12:10|8434.6|8413.6|8432.7|8411.9|8434.6|8413.6|8432.7|8411.9|3
1650831150000|2022-04-24 20:12:30|8428.9|8407.9|8430.6|8410.3|8430.6|8410.3|8428.9|8407.9|2
1650831170000|2022-04-24 20:12:50|8425.4|8404.4|8426.8|8405.8|8426.8|8405.8|8425.4|8404.4|2
1650831200000|2022-04-24 20:13:20|8427.5|8406.5|8427.5|8406.5|8427.5|8406.5|8427.5|8406.5|1
1650831210000|2022-04-24 20:13:30|8433.9|8413.4|8433.9|8413.4|8433.9|8413.4|8433.9|8413.4|1
1650831220000|2022-04-24 20:13:40|8433.8|8408.8|8429|8408.7|8433.8|8408.8|8429|8408.7|3
1650831230000|2022-04-24 20:13:50|8430.9|8409.9|8430.9|8409.9|8430.9|8409.9|8430.9|8409.9|1
1650831240000|2022-04-24 20:14:00|8430.1|8409.1|8433.9|8413.4|8433.9|8413.4|8430.1|8409.1|6
1650831250000|2022-04-24 20:14:10|8433.8|8413.3|8432.7|8416.1|8433.8|8416.1|8428.5|8408.3|5
1650831260000|2022-04-24 20:14:20|8435.7|8414.7|8433.9|8413.4|8435.7|8414.7|8433.9|8413.4|2
1650831280000|2022-04-24 20:14:40|8421|8400|8420.3|8399.3|8421|8400|8420.3|8399.3|2
1650831290000|2022-04-24 20:14:50|8433.4|8412.4|8433.4|8412.4|8433.4|8412.4|8433.4|8412.4|1
1650831300000|2022-04-24 20:15:00|8432.8|8413|8432.8|8413|8432.8|8413|8432.8|8413|1
1650831310000|2022-04-24 20:15:10|8426.4|8408|8426.5|8407.9|8426.5|8408|8426.4|8407.9|2
1650831320000|2022-04-24 20:15:20|8426.1|8407|8426|8407|8426.1|8407|8426|8407|2
1650831340000|2022-04-24 20:15:40|8425.7|8407.7|8426.3|8407.8|8426.3|8407.8|8425.7|8407.7|2
1650831350000|2022-04-24 20:15:50|8433.9|8413.4|8430.2|8409.4|8433.9|8413.4|8430.2|8409.4|2
1650831370000|2022-04-24 20:16:10|8428.5|8408.2|8428.4|8408.1|8428.5|8408.2|8428.4|8408.1|2
1650831410000|2022-04-24 20:16:50|8430.2|8409.4|8428.6|8408.4|8430.2|8409.4|8428.6|8408.4|2
1650831420000|2022-04-24 20:17:00|8428.9|8408.7|8428.9|8408.7|8428.9|8408.7|8428.9|8408.7|1
1650831450000|2022-04-24 20:17:30|8426|8407|8428.7|8408.5|8428.7|8408.5|8426|8407|2
1650831460000|2022-04-24 20:17:40|8430.4|8409.6|8430.4|8409.6|8430.4|8409.6|8430.4|8409.6|1
1650831470000|2022-04-24 20:17:50|8432.4|8411.6|8429.3|8409|8432.4|8411.6|8429.3|8409|2
1650831480000|2022-04-24 20:18:00|8432|8411.5|8430|8410.4|8432|8411.5|8430|8410.4|2
1650831490000|2022-04-24 20:18:10|8429.9|8409.4|8429.3|8409|8429.9|8409.4|8429.3|8409|2
1650831520000|2022-04-24 20:18:40|8431.1|8410.8|8431.1|8410.8|8431.1|8410.8|8431.1|8410.8|1
1650831540000|2022-04-24 20:19:00|8432.6|8412.4|8432.2|8412|8432.6|8412.4|8432.2|8412|2
1650831560000|2022-04-24 20:19:20|8432.6|8412.3|8432.6|8412.4|8432.6|8412.4|8431.4|8410.6|4
1650831570000|2022-04-24 20:19:30|8432.5|8412.3|8432.5|8412.3|8432.5|8412.3|8432.5|8412.3|1
1650831590000|2022-04-24 20:19:50|8432.6|8412.4|8431.5|8410.9|8432.6|8412.4|8431.5|8410.9|2
1650831600000|2022-04-24 20:20:00|8431.8|8411.4|8430.7|8410.5|8431.8|8411.4|8430.7|8410.5|2
1650831610000|2022-04-24 20:20:10|8432.4|8411.6|8433|8412.6|8433|8412.6|8432.4|8411.6|2
1650831640000|2022-04-24 20:20:40|8433.6|8413.3|8433.6|8413.3|8433.6|8413.3|8433.6|8413.3|1
1650831670000|2022-04-24 20:21:10|8432.4|8411.6|8432.4|8411.6|8432.4|8411.6|8432.4|8411.6|1
1650831740000|2022-04-24 20:22:20|8430.7|8409.7|8430.7|8409.7|8430.7|8409.7|8430.7|8409.7|1
1650831760000|2022-04-24 20:22:40|8427.4|8406.4|8427.4|8406.4|8427.4|8406.4|8427.4|8406.4|1
1650831770000|2022-04-24 20:22:50|8434.1|8413.8|8432.7|8412.5|8434.1|8413.8|8432.7|8412.5|3
1650831780000|2022-04-24 20:23:00|8432.4|8411.6|8432.4|8412.2|8432.4|8412.2|8431.6|8410.8|4
1650831790000|2022-04-24 20:23:10|8432.9|8412.6|8432.9|8412.6|8432.9|8412.6|8432.9|8412.6|1
1650831800000|2022-04-24 20:23:20|8420.2|8399.2|8431.9|8411.6|8431.9|8411.6|8420.2|8399.2|2
1650831810000|2022-04-24 20:23:30|8431.8|8411.5|8430|8410.2|8431.8|8411.5|8430|8410.2|2
1650831820000|2022-04-24 20:23:40|8431.8|8411.6|8432.7|8412.5|8432.7|8412.5|8428.7|8409.5|4
1650831830000|2022-04-24 20:23:50|8427.1|8406.3|8427.1|8406.3|8427.1|8406.3|8427.1|8406.3|1
1650831840000|2022-04-24 20:24:00|8427.6|8406.8|8427.6|8406.8|8427.6|8406.8|8427.6|8406.8|1
1650831850000|2022-04-24 20:24:10|8430|8409|8431.7|8411.5|8431.7|8411.5|8430|8409|2
1650831870000|2022-04-24 20:24:30|8431.8|8411.6|8431.8|8411.6|8431.8|8411.6|8431.8|8411.6|1
1650831880000|2022-04-24 20:24:40|8434.7|8414.6|8428.4|8407.8|8434.7|8414.6|8428.4|8407.8|5
1650831890000|2022-04-24 20:24:50|8432.2|8412|8425.8|8404.8|8432.2|8412|8420.4|8399.4|6
1650831940000|2022-04-24 20:25:40|8431.6|8410.8|8431.6|8410.8|8431.6|8410.8|8431.6|8410.8|1
1650831950000|2022-04-24 20:25:50|8432.4|8412.2|8432.4|8412.2|8432.4|8412.2|8432.4|8412.2|1
1650831990000|2022-04-24 20:26:30|8432.5||8432.4||8432.5||8432.4||2
1650832000000|2022-04-24 20:26:40|8431.9|8411.4|8431.9|8411.4|8431.9|8411.4|8431.9|8411.4|1
1650832040000|2022-04-24 20:27:20|8431.6|8410.8|8431.6|8410.8|8431.6|8410.8|8431.6|8410.8|1
1650832120000|2022-04-24 20:28:40|8432.5|8412.2|8432.4|8412.2|8432.5|8412.2|8432.4|8412.2|2
1650832160000|2022-04-24 20:29:20|8431.6|8410.8|8431.6|8410.8|8431.6|8410.8|8431.6|8410.8|1
1650832200000|2022-04-24 20:30:00|8419.3|8398.3|8432.5|8412.2|8432.5|8412.2|8419.3|8398.3|4
1650832210000|2022-04-24 20:30:10|8430.9|8411.2|8430.9|8411.2|8430.9|8411.2|8430.9|8411.2|1
1650832220000|2022-04-24 20:30:20|8425.8|8404.8|8431.6|8410.8|8431.6|8410.8|8425.8|8404.8|2
1650832290000|2022-04-24 20:31:30|8430.6|8409.8|8431.2|8410.9|8431.2|8410.9|8430.6|8409.8|2
1650832300000|2022-04-24 20:31:40|8424|8405.6|8426.1|8409|8426.1|8409|8424|8405.6|2
1650832350000|2022-04-24 20:32:30|8430.2|8409.4|8430.2|8409.4|8430.2|8409.4|8430.2|8409.4|1
1650832380000|2022-04-24 20:33:00|8425.1|8407.3|8425.7|8408|8425.7|8408|8425.1|8407.3|2
1650832410000|2022-04-24 20:33:30|8429.4|8409.2|8429.4|8409.2|8429.4|8409.2|8429.4|8409.2|1
1650832450000|2022-04-24 20:34:10|8430.1|8409.8|8430.1|8409.8|8430.1|8409.8|8430.1|8409.8|1
1650832460000|2022-04-24 20:34:20|8425.7|8408|8425.5|8407.7|8425.7|8408|8425.5|8407.7|2
1650832470000|2022-04-24 20:34:30|8425.3|8407.5|8425.3|8407.5|8425.3|8407.5|8425.3|8407.5|1
1650832480000|2022-04-24 20:34:40|8425.7|8408|8425.2|8408.2|8425.7|8408.2|8425.2|8408|2
1650832500000|2022-04-24 20:35:00|8425.3|8407.6|8420.5|8407.4|8425.3|8407.6|8420.4|8406.2|4
1650832510000|2022-04-24 20:35:10|8419.7|8407.5|8420.8|8407.5|8420.8|8407.5|8419.7|8407.5|3
1650832520000|2022-04-24 20:35:20|8419.7|8407.4|8419.7|8407.4|8419.7|8407.4|8419.7|8407.4|1
1650832530000|2022-04-24 20:35:30|8420.5|8407.1|8421.8|8406.7|8422.9|8407.4|8420.5|8405.1|11
1650832540000|2022-04-24 20:35:40|8421.1|8400.1|8420.5|8407.4|8422.8|8407.4|8420.5|8400.1|3
1650832550000|2022-04-24 20:35:50|8420.4|8403.5|8419.6|8402.9|8421.2|8405.6|8419.5|8398.5|4
1650832560000|2022-04-24 20:36:00|8421.1|8403.3|8419.3|8403|8421.1|8405.5|8418.7|8400.7|9
1650832570000|2022-04-24 20:36:10|8419.6|8402.6|8416.9|8403.2|8423.8|8404.2|8415.9|8398.7|18
1650832580000|2022-04-24 20:36:20|8417.2|8402.9|8416.8|8403.4|8419.2|8404.3|8416.6|8401.4|6
1650832610000|2022-04-24 20:36:50|8417.7|8399.9|8417.7|8399.7|8417.7|8399.9|8417.7|8399.7|2
1650832620000|2022-04-24 20:37:00|8417.3|8398.9|8425.1|8405.8|8426.2|8406.1|8417.3|8398.9|4
1650832630000|2022-04-24 20:37:10|8417.3|8398.4|8419.3|8400.3|8426.5|8406.1|8417.3|8398.4|11
1650832640000|2022-04-24 20:37:20|8423.8|8403.3|8424.4|8405.8|8426.2|8406|8419.4|8399.4|10
1650832650000|2022-04-24 20:37:30|8419.3|8400.2|8419.3|8400.2|8421.2|8402.9|8418.5|8400.2|6
1650832670000|2022-04-24 20:37:50|8419.1|8401.3|8419.1|8401.2|8419.1|8401.3|8419.1|8401.2|2
1650832680000|2022-04-24 20:38:00|8419.5|8402.8|8419.3|8400.2|8426.9|8406.7|8418.6|8400.2|7
1650832690000|2022-04-24 20:38:10|8419.5|8399.2|8419.5|8399.2|8420.8|8401.3|8419.5|8399.2|3
1650832700000|2022-04-24 20:38:20|8425.9|8404.9|8424.2|8404|8425.9|8404.9|8424.2|8404|5
1650832720000|2022-04-24 20:38:40|8424.3|8403.3|8424.4|8403.9|8424.4|8403.9|8424.3|8403.3|2
1650832730000|2022-04-24 20:38:50|8419.9|8402.3|8418.7|8403.8|8420.4|8403.8|8418.7|8402.3|5
1650832740000|2022-04-24 20:39:00|8418.5|8404|8421.6|8404|8427.1|8407.6|8418.2|8404|6
1650832750000|2022-04-24 20:39:10|8421.9|8404.2|8422.2|8404.9|8422.4|8405|8421.4|8403.7|8
1650832760000|2022-04-24 20:39:20|8423.1|8402.1|8428.2|8408.7|8428.2|8408.7|8423.1|8402.1|3
1650832800000|2022-04-24 20:40:00|8429.8|8409.6|8430|8409.8|8430|8409.8|8428.4|8409.3|4
1650832810000|2022-04-24 20:40:10|8430.1|8409.2|8422.6|8406.6|8430.1|8409.2|8422.6|8405.8|4
1650832820000|2022-04-24 20:40:20|8422.7|8406.4|8422.2|8408.8|8423.7|8408.8|8422.2|8405.9|5
1650832830000|2022-04-24 20:40:30|8422.3|8404.5|8422.6|8406.8|8422.6|8406.8|8422.3|8404.5|3
1650832840000|2022-04-24 20:40:40|8430|8406.9|8430|8409.9|8430|8410.1|8430|8406.9|3
1650832850000|2022-04-24 20:40:50|8430.6|8410.3|8430.6|8410.3|8430.6|8410.3|8430.6|8410.3|1
1650832860000|2022-04-24 20:41:00|8429.2|8409.9|8433.5|8412.5|8433.5|8412.5|8426.5|8409|5
1650833070000|2022-04-24 20:44:30|8437.2|8416.2|8437.2|8416.2|8437.2|8416.2|8437.2|8416.2|1
1650833080000|2022-04-24 20:44:40|8433.5|8412.5|8437.1|8416.1|8437.2|8416.2|8433.5|8412.5|4
1650833100000|2022-04-24 20:45:00|8434.5|8413.5|8434.2|8413.2|8434.5|8413.5|8434.2|8413.2|2
1650833160000|2022-04-24 20:46:00|8434.5|8413.5|8434.5|8413.5|8434.5|8413.5|8434.5|8413.5|1
1650833250000|2022-04-24 20:47:30|8439.8|8418.8|8439.8|8418.8|8439.8|8418.8|8439.8|8418.8|1
1650833260000|2022-04-24 20:47:40|8439.2|8418.2|8437.3|8416.3|8439.2|8418.2|8437.3|8416.3|2
1650833270000|2022-04-24 20:47:50|8437.2|8416.2|8435|8414|8437.2|8416.2|8434.9|8413.9|5
1650833280000|2022-04-24 20:48:00|8435.1|8414.1|8435|8414|8435.1|8414.1|8435|8414|2
1650833290000|2022-04-24 20:48:10|8434.9|8413.9|8431.4|8410.9|8434.9|8413.9|8431.3|8410.9|3
1650833300000|2022-04-24 20:48:20|8435.7|8414.7|8435.7|8414.7|8435.7|8414.7|8435.7|8414.7|1
1650833350000|2022-04-24 20:49:10|8431.3|8410.9|8431.4|8410.9|8431.4|8410.9|8431.3|8410.9|2
1650833370000|2022-04-24 20:49:30|8435.7|8414.7|8435.7|8414.7|8435.7|8414.7|8435.7|8414.7|1
1650833400000|2022-04-24 20:50:00|8431.3|8410.9|8431.4|8410.9|8431.4|8410.9|8431.3|8410.9|2
1650833410000|2022-04-24 20:50:10|8435.7|8414.7|8435.7|8414.7|8435.7|8414.7|8435.7|8414.7|1
1650833420000|2022-04-24 20:50:20|8435.5|8414.5|8434.4|8413.4|8435.5|8414.5|8426.9|8405.9|3
1650833430000|2022-04-24 20:50:30|8427.9|8406.9|8435.7|8414.7|8435.7|8414.7|8427.9|8406.9|2
1650833450000|2022-04-24 20:50:50|8437.8|8416.8|8437.8|8416.8|8437.8|8416.8|8437.8|8416.8|1
1650833460000|2022-04-24 20:51:00|8431.3|8410.9|8434.5|8413.5|8434.5|8413.5|8431.3|8410.9|2
1650833510000|2022-04-24 20:51:50|8437.7|8416.7|8432.7|8412.4|8437.7|8416.7|8432.7|8412.4|2
1650833520000|2022-04-24 20:52:00|8433.6|8412.6|8433.6|8412.6|8433.6|8412.6|8433.6|8412.6|1
1650833540000|2022-04-24 20:52:20|8432.6|8412.4|8432.6|8412.4|8432.6|8412.4|8432.6|8412.4|1
1650833570000|2022-04-24 20:52:50|8434.5|8413.5|8434.5|8413.5|8434.5|8413.5|8434.5|8413.5|1
1650833680000|2022-04-24 20:54:40|8432.6|8412.3|8432.6|8412.3|8432.6|8412.3|8432.6|8412.3|1
1650833750000|2022-04-24 20:55:50|8432.8|8412.4|8432.8|8412.3|8432.8|8412.4|8432.8|8412.3|2
1650833780000|2022-04-24 20:56:20|8433.3||8433.3||8433.3||8433.3||1
1650833850000|2022-04-24 20:57:30|8430.6|8409.6|8430.6|8409.6|8430.6|8409.6|8430.6|8409.6|1
1650833860000|2022-04-24 20:57:40|8426.5|8405.5|8430.6|8409.6|8430.6|8409.6|8426.5|8405.5|3
1650833870000|2022-04-24 20:57:50|8432.8|8412.3|8432.8|8412.3|8432.8|8412.3|8432.8|8412.3|1
1650833940000|2022-04-24 20:59:00|8434|8413|8434|8413|8434|8413|8434|8413|1
1650833960000|2022-04-24 20:59:20|8435.3|8414.3|8435.3|8414.3|8435.3|8414.3|8435.3|8414.3|1
1650834000000|2022-04-24 21:00:00|8440.5|8419.5|8440.5|8419.5|8440.5|8419.5|8440.5|8419.5|1
1650834010000|2022-04-24 21:00:10|8441.1|8420.1|8441.2|8420.2|8441.2|8420.2|8439.9|8418.9|5
1650834040000|2022-04-24 21:00:40|8439.3|8418.3|8439.1|8418.1|8439.3|8418.3|8439.1|8418.1|3
1650834050000|2022-04-24 21:00:50|8439|8418|8438.8|8417.8|8439|8418|8438.8|8417.8|2
1650834060000|2022-04-24 21:01:00|8438.5|8417.5|8438.9|8417.9|8439|8418|8429.9|8408.9|5
1650834070000|2022-04-24 21:01:10|8437.6|8416.6|8438.2|8417.2|8438.2|8417.2|8437.6|8416.6|2
1650834080000|2022-04-24 21:01:20|8438.3|8417.3|8438.3|8417.3|8438.3|8417.3|8438.3|8417.3|1
1650834100000|2022-04-24 21:01:40|8438.1|8417.1|8438.1|8417.1|8438.1|8417.1|8438.1|8417.1|1
1650834120000|2022-04-24 21:02:00|8437.5|8416.5|8438.1|8417.1|8438.1|8417.1|8437.5|8416.5|2
1650834130000|2022-04-24 21:02:10|8438.3|8417.3|8438.3|8417.3|8438.3|8417.3|8438.3|8417.3|1
1650834140000|2022-04-24 21:02:20|8428.5|8414.8|8428.5|8414.8|8428.5|8414.8|8428.5|8414.8|1
1650834160000|2022-04-24 21:02:40|8435.7|8414|8437.6|8416.6|8437.6|8416.6|8435.7|8414|6
1650834190000|2022-04-24 21:03:10|8432.6|8412.3|8432.6|8412.3|8432.6|8412.3|8432.6|8412.3|1
1650834200000|2022-04-24 21:03:20|8428.5|8413|8428.5|8413|8428.5|8413|8428.5|8413|1
1650834230000|2022-04-24 21:03:50||8411.9||8411.5||8414.5||8411.5|3
1650834260000|2022-04-24 21:04:20|8428|8412|8428|8412|8428|8412|8428|8412|1
1650834270000|2022-04-24 21:04:30|8426.4|8410.4|8424|8413|8426.5|8413|8424|8410.4|3
1650834280000|2022-04-24 21:04:40|8424.1|8413.1|8424.1|8413.1|8424.1|8413.1|8424.1|8413.1|1
1650834290000|2022-04-24 21:04:50|8425.3|8414.3|8430.9|8419.9|8430.9|8419.9|8425.3|8414.3|2
1650834300000|2022-04-24 21:05:00|8425.9|8414.9|8427|8416.7|8429.8|8418.8|8425.9|8414.9|7
1650834310000|2022-04-24 21:05:10|8426.4|8415.4|8426.9|8415.9|8427.6|8416.6|8426.4|8415.4|4
1650834320000|2022-04-24 21:05:20|8427.1|8416.3|8424.6|8413.6|8429.6|8418.6|8424.2|8413.2|17
1650834330000|2022-04-24 21:05:30|8424.5|8413.5|8426.4|8415.4|8426.7|8416|8424.5|8413.5|19
1650834340000|2022-04-24 21:05:40|8426.5|8415.5|8425.5|8414.5|8426.8|8415.8|8425.5|8414.5|24
1650834350000|2022-04-24 21:05:50|8425.3|8414.3|8425.4|8416.2|8425.5|8416.3|8425.3|8414.3|5
1650834360000|2022-04-24 21:06:00|8426.7|8417.6|8421.7|8410.7|8427.1|8417.9|8421.7|8410.7|9
1650834370000|2022-04-24 21:06:10|8426|8415|8426.4|8417.3|8426.9|8417.7|8421.1|8410.1|14
1650834380000|2022-04-24 21:06:20|8425.9|8416.7|8425.9|8416.7|8425.9|8416.7|8425.9|8416.7|1
1650834390000|2022-04-24 21:06:30|8428.2|8417.2|8428.3|8417.3|8428.5|8417.5|8425.9|8414.9|12
1650834400000|2022-04-24 21:06:40|8428.5|8417.5|8425.5|8414.5|8428.6|8417.6|8425.3|8414.3|4
1650834410000|2022-04-24 21:06:50|8424.4|8413.4|8424.5|8413.5|8424.5|8413.5|8424.4|8413.4|2
1650834420000|2022-04-24 21:07:00|8424.4|8413.4|8424.4|8413.4|8424.4|8413.4|8424.4|8413.4|1
1650834430000|2022-04-24 21:07:10|8425.1|8414.1|8426.9|8416|8426.9|8416|8424.7|8413.7|6
1650834440000|2022-04-24 21:07:20|8427.1|8417.1|8426.2|8415.2|8427.1|8417.1|8426.1|8415.1|12
1650834450000|2022-04-24 21:07:30|8425.8|8414.8|8425|8414|8425.8|8414.8|8425|8414|3
1650834470000|2022-04-24 21:07:50|8425.1|8414.1|8425.1|8414.1|8425.1|8414.1|8425.1|8414.1|1
1650834480000|2022-04-24 21:08:00|8427.5|8416.5|8428|8418.8|8428|8418.8|8427.5|8416.5|2
1650834490000|2022-04-24 21:08:10|8426.4|8415.4|8425.3|8414.3|8428.5|8417.5|8424.7|8413.7|6
1650834500000|2022-04-24 21:08:20|8429.6|8419.2|8426.4|8415.4|8429.6|8419.2|8425.8|8414.8|6
1650834510000|2022-04-24 21:08:30|8426|8415|8426|8415|8426|8415|8426|8415|1
1650834520000|2022-04-24 21:08:40|8425.8|8414.8|8428|8417|8429|8418.7|8425.8|8414.8|5
1650834530000|2022-04-24 21:08:50|8428.3|8417.3|8425.4|8414.4|8429.1|8418.2|8425.4|8414.4|7
1650834540000|2022-04-24 21:09:00|8425.5|8414.5|8428.5|8417.5|8429|8418|8425.5|8414.5|10
1650834550000|2022-04-24 21:09:10|8428.8|8418.4|8428.3|8417.3|8428.8|8418.4|8428.3|8417.3|2
1650834560000|2022-04-24 21:09:20|8427|8416|8427|8416|8427|8416|8427|8416|1
1650834570000|2022-04-24 21:09:30|8427.5|8416.5|8427.7|8416.7|8427.7|8416.7|8427.5|8416.5|2
1650834580000|2022-04-24 21:09:40|8426.7|8415.7|8427|8416|8427.5|8416.5|8426.7|8415.7|4
1650834590000|2022-04-24 21:09:50|8427.3|8416.3|8427.8|8416.8|8427.8|8416.8|8426.2|8415.2|7
1650834600000|2022-04-24 21:10:00|8427.6|8416.6|8427.5|8416.5|8428.5|8418|8425.1|8414.1|12
1650834610000|2022-04-24 21:10:10|8427.8|8416.8|8427.7|8416.7|8427.8|8416.8|8427.6|8416.6|4
1650834620000|2022-04-24 21:10:20|8427.5|8416.5|8427.8|8416.8|8427.8|8416.8|8427.5|8416.5|2
1650834630000|2022-04-24 21:10:30|8428.1|8417.1|8426.9|8416.6|8428.5|8417.5|8423.9|8412.9|21
1650834640000|2022-04-24 21:10:40|8426.8|8416.3|8426.7|8416.4|8426.9|8416.5|8426.4|8415.5|6
1650834650000|2022-04-24 21:10:50|8427|8416|8426.2|8415.2|8427|8416|8425.7|8414.7|18
1650834660000|2022-04-24 21:11:00|8426.1|8415.1|8425.1|8414.1|8426.5|8415.6|8423.5|8412.5|20
1650834670000|2022-04-24 21:11:10|8425.2|8414.2|8425.5|8414.5|8427.2|8418|8423.6|8412.6|42
1650834680000|2022-04-24 21:11:20|8425.6|8414.6|8426.7|8415.7|8426.7|8415.7|8425.2|8414.2|25
1650834690000|2022-04-24 21:11:30|8426.8|8415.8|8426.4|8415.4|8428.2|8417.2|8425.6|8414.6|23
1650834700000|2022-04-24 21:11:40|8426.5|8415.5|8426.1|8415.1|8426.6|8415.6|8424.9|8413.9|16
1650834710000|2022-04-24 21:11:50|8427.1|8417.5|8425.8|8414.8|8427.1|8418.1|8424|8414.4|8
1650834720000|2022-04-24 21:12:00|8427.3|8417|8426.3|8417.5|8427.4|8418.3|8425.9|8416.5|8
1650834730000|2022-04-24 21:12:10|8424.9|8416.7|8424.6|8416.7|8425.3|8417|8424.6|8416.7|8
1650834740000|2022-04-24 21:12:20|8425.3|8417|8424.4|8415.1|8426.5|8417|8421.4|8412.9|17
1650834750000|2022-04-24 21:12:30|8423|8416.2|8424.2|8413.2|8424.7|8417.8|8421.1|8411.7|18
1650834760000|2022-04-24 21:12:40|8424.3|8413.3|8422.9|8411.9|8424.3|8413.3|8422.8|8411.8|14
1650834770000|2022-04-24 21:12:50|8423.1|8412.1|8421.8|8415.1|8423.1|8415.1|8421.8|8411.6|9
1650834780000|2022-04-24 21:13:00|8422|8414.9|8422.3|8411.3|8423.8|8415.5|8421.8|8410.8|27
1650834790000|2022-04-24 21:13:10|8422.2|8411.2|8424.6|8414.7|8425|8415.8|8422.1|8411.2|14
1650834800000|2022-04-24 21:13:20|8424.7|8414|8424.1|8416|8428|8417.6|8423.4|8413.9|18
1650834810000|2022-04-24 21:13:30|8424|8416.2|8423.6|8415.9|8424|8416.3|8423.4|8415.7|10
1650834820000|2022-04-24 21:13:40|8423.8|8416.1|8423.6|8415.6|8423.8|8416.1|8423.6|8415.6|5
1650834830000|2022-04-24 21:13:50|8423.5|8416.3|8423.4|8416.2|8423.5|8417.7|8422.4|8416.2|8
1650834840000|2022-04-24 21:14:00|8423.8|8415.6|8421.5|8417.3|8423.8|8417.8|8421.5|8413.3|15
1650834850000|2022-04-24 21:14:10|8422.8|8415.2|8423.5|8416.3|8423.6|8417.7|8422.2|8415.2|11
1650834860000|2022-04-24 21:14:20|8423|8417|8422.3|8417.6|8423.6|8417.6|8422.3|8415.7|12
1650834870000|2022-04-24 21:14:30|8423.4|8416.1|8423.5|8416.2|8424|8416.3|8423.2|8416.1|6
1650834880000|2022-04-24 21:14:40|8423|8416.9|8423.6|8416.3|8423.6|8416.9|8423|8416.3|5
1650834890000|2022-04-24 21:14:50|8422.8|8414.2|8422.6|8417.6|8423.9|8417.6|8421.1|8414.2|12
1650834900000|2022-04-24 21:15:00|8423.9|8417.5|8425.8|8416|8428.5|8417.5|8423.8|8415.1|34
1650834910000|2022-04-24 21:15:10|8425.7|8416.2|8425.2|8417.3|8425.7|8417.3|8425.2|8415.7|13
1650834920000|2022-04-24 21:15:20|8425.1|8416.9|8426.5|8415.5|8426.5|8417.2|8424.4|8415.5|5
1650834930000|2022-04-24 21:15:30|8424.7|8416.9|8423.2|8416.9|8424.7|8417.1|8423.2|8416.1|12
1650834940000|2022-04-24 21:15:40|8423.4|8417|8425.9|8415.7|8428.1|8417.1|8423.3|8414.3|18
1650834950000|2022-04-24 21:15:50|8425.4|8414.4|8423.4|8412.4|8428.4|8417.4|8423.4|8412.4|23
1650834960000|2022-04-24 21:16:00|8423.7|8412.8|8423.5|8412.5|8424|8413|8423.2|8412.2|14
1650834970000|2022-04-24 21:16:10|8423.3|8412.3|8423.3|8415.5|8423.6|8415.5|8423.1|8412.3|4
1650834980000|2022-04-24 21:16:20|8423.2|8415.2|8422.4|8414.7|8423.2|8417.5|8422.3|8414.1|7
1650834990000|2022-04-24 21:16:30|8424.3|8416|8423.2|8416.5|8424.8|8417.5|8422.3|8414.8|8
1650835000000|2022-04-24 21:16:40|8422.8|8416.8|8423.3|8416.2|8423.3|8416.8|8422.6|8416.2|3
1650835010000|2022-04-24 21:16:50|8423|8416.4|8423.5|8416.4|8424.1|8416.5|8422.8|8415.6|11
1650835020000|2022-04-24 21:17:00|8423.3|8416.6|8426.9|8416.2|8430.3|8419.3|8422.9|8415.7|15
1650835030000|2022-04-24 21:17:10|8425.3|8415.7|8425.1|8416.2|8429|8418|8425.1|8415.7|19
1650835040000|2022-04-24 21:17:20|8425.2|8416.3|8424.2|8416|8425.2|8416.4|8424.1|8416|8
1650835050000|2022-04-24 21:17:30|8424.1|8416.1|8424.6|8415.4|8424.6|8416.1|8424.1|8414.2|6
1650835060000|2022-04-24 21:17:40|8425.9|8414.9|8422.2|8415|8425.9|8416.5|8422.2|8414.7|14
1650835070000|2022-04-24 21:17:50|8422|8415.4|8422.3|8415.4|8422.6|8415.4|8421.9|8414.6|10
1650835080000|2022-04-24 21:18:00|8422.4|8415|8422.7|8414.6|8422.7|8415|8422.4|8414.6|3
1650835090000|2022-04-24 21:18:10|8423.8|8414.1|8422.4|8412.2|8423.8|8415.1|8422.3|8412.2|8
1650835100000|2022-04-24 21:18:20|8422.3|8412.1|8422.3|8413|8423|8413.1|8422.3|8412.1|4
1650835110000|2022-04-24 21:18:30|8423|8412.4|8421.2|8412.4|8423|8412.5|8421|8411.9|8
1650835120000|2022-04-24 21:18:40|8421.7|8412.1|8422|8411.9|8422|8412.1|8421.7|8411.9|2
1650835130000|2022-04-24 21:18:50|8422.2|8412.3|8423.2|8412.2|8423.2|8412.5|8419.9|8411.7|13
1650835140000|2022-04-24 21:19:00|8420.1|8410.9|8420.5|8412|8422.2|8412|8420.1|8410.9|16
1650835150000|2022-04-24 21:19:10|8420.7|8412.5|8421.7|8412.2|8422.2|8412.5|8420.7|8411.7|21
1650835160000|2022-04-24 21:19:20|8422|8412|8420.9|8412.1|8422|8412.4|8420.9|8411.6|8
1650835170000|2022-04-24 21:19:30|8421.6|8412|8421.8|8413.9|8421.8|8413.9|8420.9|8411.8|8
1650835180000|2022-04-24 21:19:40|8421.5|8414.2|8421.5|8413.8|8422.5|8414.2|8421.5|8413.6|7
1650835190000|2022-04-24 21:19:50|8421.2|8414.1|8421.8|8415.1|8422.4|8415.1|8421.2|8413.7|9
1650835200000|2022-04-24 21:20:00|8422.1|8414.5|8423.3|8414.8|8425.7|8415.2|8421.9|8414.3|12
1650835210000|2022-04-24 21:20:10|8423.5|8414.9|8424.5|8415.1|8424.5|8415.3|8421.7|8414|10
1650835220000|2022-04-24 21:20:20|8424.6|8415|8424.5|8414.9|8424.6|8415.4|8423|8414.9|5
1650835230000|2022-04-24 21:20:30|8423.6|8415|8423.5|8415.2|8423.6|8415.7|8422.9|8414.7|6
1650835240000|2022-04-24 21:20:40|8423.3|8415.5|8423.8|8416.5|8424.3|8416.5|8423.3|8415.4|5
1650835250000|2022-04-24 21:20:50|8424|8416.2|8423.8|8416.6|8424.9|8416.6|8423.8|8415.9|4
1650835260000|2022-04-24 21:21:00|8424.5|8416.1|8424.6|8415.9|8424.6|8416.1|8424.5|8415.9|2
1650835270000|2022-04-24 21:21:10|8423.5|8416.7|8423.2|8417.8|8426.1|8417.8|8423.2|8414.9|5
1650835280000|2022-04-24 21:21:20|8424.2|8415.6|8422.2|8416.5|8424.2|8416.5|8422.2|8415.6|5
1650835290000|2022-04-24 21:21:30|8422.9|8416|8421.3|8415.3|8425.1|8416.8|8420.2|8414.3|9
1650835300000|2022-04-24 21:21:40|8423.3|8415.8|8422.6|8416.7|8423.5|8416.7|8421.8|8415.1|7
1650835310000|2022-04-24 21:21:50|8423.4|8415.6|8424.3|8417|8424.4|8417|8423.4|8415.6|8
1650835320000|2022-04-24 21:22:00|8424.4|8416.7|8428.5|8417.5|8428.8|8417.8|8424.3|8415.9|24
1650835330000|2022-04-24 21:22:10|8428.7|8417.7|8429.9|8418.9|8430|8419|8425.8|8414.8|21
1650835340000|2022-04-24 21:22:20|8427.4|8416.4|8427.8|8416.8|8428.9|8417.9|8426.5|8415.5|20
1650835350000|2022-04-24 21:22:30|8427.9|8416.9|8428.2|8417.2|8428.7|8417.7|8427.9|8416.9|15
1650835360000|2022-04-24 21:22:40|8428|8417|8427.9|8416.9|8428.1|8417.1|8427.9|8416.9|8
1650835370000|2022-04-24 21:22:50|8428.1|8417.1|8426.8|8415.8|8428.1|8417.1|8426.8|8415.8|11
1650835380000|2022-04-24 21:23:00|8424.4|8415.4|8427.2|8416.5|8427.8|8417|8424.4|8414.9|15
1650835390000|2022-04-24 21:23:10|8427.3|8417.1|8427.2|8416.8|8427.3|8417.1|8427.2|8416.6|7
1650835400000|2022-04-24 21:23:20|8427.3|8416.6|8427.3|8416.7|8427.9|8417.1|8427.3|8416.4|6
1650835410000|2022-04-24 21:23:30|8427.5||8427.5||8427.5||8427.5||1
1650835420000|2022-04-24 21:23:40|8425.6|8415.7|8427.4|8416.4|8427.4|8417.8|8425.1|8415.3|7
1650835430000|2022-04-24 21:23:50|8423.1|8415.3|8422.8|8416.2|8424|8416.3|8422.7|8415|9
1650835440000|2022-04-24 21:24:00|8422.7|8415|8423.6|8416|8426|8416.2|8422.7|8414.9|13
1650835450000|2022-04-24 21:24:10|8425.3|8416.1|8423.4|8417.1|8425.3|8417.1|8423.4|8416|7
1650835460000|2022-04-24 21:24:20|8424.3|8417|8427|8416|8427|8417.3|8423.9|8415.9|15
1650835470000|2022-04-24 21:24:30|8427.9|8416.9|8424.6|8416|8427.9|8417.4|8422.5|8412.1|17
1650835480000|2022-04-24 21:24:40|8424.2|8415.1|8426|8415|8426.6|8415.9|8423.3|8414.3|21
1650835490000|2022-04-24 21:24:50|8426.9|8415.9|8426.7|8415.7|8426.9|8415.9|8422.9|8414.3|12
1650835500000|2022-04-24 21:25:00|8426.6|8415.6|8427.2|8416.2|8427.5|8416.5|8423.1|8415|9
1650835510000|2022-04-24 21:25:10|8425.9|8416.5|8425.1|8414.5|8428.3|8417.8|8423.4|8414.5|22
1650835520000|2022-04-24 21:25:20|8424.2|8415.2|8424.3|8414.1|8428|8417.2|8424.2|8413.4|23
1650835530000|2022-04-24 21:25:30|8424.4|8413.8|8424.3|8414.7|8425.2|8415|8424.1|8413.4|29
1650835540000|2022-04-24 21:25:40|8425.6|8414.6|8424.8|8415.2|8425.8|8415.9|8424|8413.7|16
1650835550000|2022-04-24 21:25:50|8424.3|8415.6|8426.4|8415.4|8426.8|8415.8|8424.2|8414.7|36
1650835560000|2022-04-24 21:26:00|8425.2|8414.2|8426|8415|8426.4|8415.4|8425.2|8414.2|19
1650835570000|2022-04-24 21:26:10|8426.1|8415.1|8426.5|8415.5|8427|8416|8425|8414.3|29
1650835580000|2022-04-24 21:26:20|8426.8|8415.8|8426.2|8415.4|8427.5|8416.5|8425.1|8415.1|21
1650835590000|2022-04-24 21:26:30|8426.6|8415.6|8425.2|8415|8426.6|8415.6|8423.6|8414|7
1650835600000|2022-04-24 21:26:40|8426|8414.9|8424.6|8415.6|8426|8416|8424.2|8414.9|5
1650835610000|2022-04-24 21:26:50|8426|8415|8425.6|8415.3|8426.1|8415.5|8425.4|8415|6
1650835620000|2022-04-24 21:27:00|8426.8|8415.8|8425.9|8416.4|8428.4|8417.4|8423.5|8415.7|9
1650835630000|2022-04-24 21:27:10|8422.2|8417.8|8423.8|8416.5|8424.5|8417.8|8422.2|8416.5|5
1650835640000|2022-04-24 21:27:20|8424|8416.4|8425.8|8416.2|8428.6|8417.6|8424|8415.9|24
1650835650000|2022-04-24 21:27:30|8424.7|8415.2|8424.9|8415.8|8425.2|8416.1|8424.7|8415.2|32
1650835660000|2022-04-24 21:27:40|8425|8415.9|8425.3|8416.1|8425.3|8416.1|8424.8|8415.8|27
1650835670000|2022-04-24 21:27:50|8425.2|8415.9|8422.3|8415.8|8426.8|8417.4|8422.3|8411.7|11
1650835680000|2022-04-24 21:28:00|8424.5|8413.5|8425.7|8414.7|8425.8|8414.8|8424.5|8413.5|8
1650835690000|2022-04-24 21:28:10|8425.8|8414.8|8424.7|8417.6|8426.8|8417.6|8424.7|8414.8|10
1650835700000|2022-04-24 21:28:20|8424.8|8417.5|8427.9|8416.9|8427.9|8417.5|8424.6|8416.9|21
1650835710000|2022-04-24 21:28:30|8426.9|8416.5|8427.8|8416.8|8427.8|8416.8|8426.9|8416.5|4
1650835720000|2022-04-24 21:28:40|8427.7|8416.7|8425.8|8414.8|8427.9|8417.4|8425.3|8414.7|15
1650835730000|2022-04-24 21:28:50|8427.4|8417.2|8422.7|8416.9|8428.5|8417.7|8422.7|8415|6
1650835740000|2022-04-24 21:29:00|8423.7|8416.4|8426.4|8417.1|8426.9|8417.6|8423.2|8416.4|10
1650835750000|2022-04-24 21:29:10|8426.6|8417.2|8426.9|8415.9|8428.4|8417.4|8425.8|8414.8|14
1650835760000|2022-04-24 21:29:20|8426.2|8415.2|8427.4|8416.4|8427.4|8416.4|8425|8415.2|14
1650835770000|2022-04-24 21:29:30|8427.2|8416.2|8426.5|8415.7|8427.6|8417.4|8423.4|8415|19
1650835780000|2022-04-24 21:29:40|8427.2|8416.2|8426.7|8415.7|8428.2|8417.2|8425.1|8415.7|15
1650835790000|2022-04-24 21:29:50|8426.5|8415.5|8425.1|8416.6|8427.1|8416.6|8425.1|8415.5|6
1650835800000|2022-04-24 21:30:00|8426|8416.3|8423.3|8417.1|8426.6|8417.6|8422.7|8416.3|7
1650835810000|2022-04-24 21:30:10|8423|8417.3|8423.4|8416.5|8423.4|8417.3|8422.9|8416.5|6
1650835820000|2022-04-24 21:30:20|8423.6|8416.6|8423.4|8416.8|8423.6|8417.1|8423|8416.6|3
1650835830000|2022-04-24 21:30:30|8423.6|8416.9|8424.2|8416.4|8424.3|8417.5|8422.2|8416|9
1650835840000|2022-04-24 21:30:40|8422.8|8417.5|8424|8414.9|8424.9|8418|8422.2|8413.1|8
1650835850000|2022-04-24 21:30:50|8424.8|8415.6|8425.3|8414.7|8425.3|8415.7|8423.7|8413.8|11
1650835860000|2022-04-24 21:31:00|8424|8416.4|8423.7|8417|8425.3|8417|8423.5|8414.7|11
1650835870000|2022-04-24 21:31:10|8423.5|8416.8|8424.3|8416.4|8424.3|8417|8423|8416.4|11
1650835880000|2022-04-24 21:31:20|8422.2|8417.9|8422.2|8417.9|8424.1|8418.1|8422.2|8414.6|14
1650835890000|2022-04-24 21:31:30|8423.2|8418|8422.7|8417.5|8423.2|8418|8422.7|8417.1|10
1650835900000|2022-04-24 21:31:40|8422.5|8417.7|8419.9|8416.3|8422.8|8417.7|8418.3|8410.5|20
1650835910000|2022-04-24 21:31:50|8419.8|8415.3|8420.1|8415.1|8421.1|8415.3|8419.8|8413.1|23
1650835920000|2022-04-24 21:32:00|8420.3|8415|8420.1|8415.2|8420.4|8415.4|8420|8414.8|8
1650835930000|2022-04-24 21:32:10|8420.3|8415|8420.2|8414.9|8420.3|8416.3|8420|8413.4|11
1650835940000|2022-04-24 21:32:20|8420.3|8414.7|8419.4|8414.1|8420.3|8414.8|8419.4|8412.9|16
1650835950000|2022-04-24 21:32:30|8419.7|8414.6|8420|8412.7|8420|8415.1|8419.6|8412.7|14
1650835960000|2022-04-24 21:32:40|8422.4|8412.3|8420|8415.6|8422.8|8416.8|8420|8412.3|22
1650835970000|2022-04-24 21:32:50|8420.8|8412.7|8420.1|8413.8|8421.5|8414.2|8420|8412.7|30
1650835980000|2022-04-24 21:33:00|8420|8413.7|8419.9|8413.3|8420.3|8413.7|8419.9|8412.6|20
1650835990000|2022-04-24 21:33:10|8420|8412.8|8420.6|8414.2|8420.9|8414.2|8420|8412.8|13
1650836000000|2022-04-24 21:33:20|8422.6|8414|8422|8414.4|8422.6|8415.8|8421.8|8413|17
1650836010000|2022-04-24 21:33:30|8421.9|8415.2|8422|8414.9|8422|8416|8421.9|8414.6|16
1650836020000|2022-04-24 21:33:40|8422.1|8415.2|8422.1|8415.3|8422.1|8415.6|8422.1|8415.2|3
1650836030000|2022-04-24 21:33:50|8422.2|8416.3|8422.2|8416.4|8422.2|8416.6|8422.1|8416|5
1650836040000|2022-04-24 21:34:00|8422.1|8416.5|8422.2|8416.2|8422.2|8416.6|8422.1|8416.2|6
1650836050000|2022-04-24 21:34:10|8422.3|8416.4|8422.1|8413.8|8422.3|8416.4|8422.1|8413.8|7
1650836060000|2022-04-24 21:34:20|8422.2|8415.1|8422.2|8415.9|8422.2|8415.9|8422.2|8415.1|4
1650836070000|2022-04-24 21:34:30|8422.3|8415.5|8422.3|8415.7|8422.3|8416|8422.1|8415.2|7
1650836080000|2022-04-24 21:34:40|8419.9|8415.5|8419.7|8412|8419.9|8415.9|8419.7|8412|5
1650836090000|2022-04-24 21:34:50|8419.3|8412.2|8418.6|8412.6|8419.4|8412.8|8418.6|8412.2|6
1650836100000|2022-04-24 21:35:00|8418.1|8413.6|8417.3|8414|8418.1|8414.1|8417.1|8413.6|6
1650836110000|2022-04-24 21:35:10|8417.9|8413.8|8417.4|8413.8|8417.9|8414|8417.2|8413.8|5
1650836120000|2022-04-24 21:35:20|8418.3|8413.4|8417.1|8414|8418.3|8414|8417.1|8413.4|4
1650836130000|2022-04-24 21:35:30|8417.5|8413.6|8417.9|8413.6|8417.9|8414.2|8416.7|8413.6|6
1650836140000|2022-04-24 21:35:40|8418.1|8413.9|8417.2|8413.8|8418.1|8413.9|8417.2|8413.6|5
1650836150000|2022-04-24 21:35:50|8417.6|8413.5|8423|8412|8423.4|8414.1|8417.6|8411.8|8
1650836160000|2022-04-24 21:36:00|8423.2|8412.2|8423.3|8412.3|8423.3|8412.3|8422.9|8412.1|4
1650836170000|2022-04-24 21:36:10|8422.9|8412|8422.4|8412.2|8422.9|8412.2|8422.4|8412|6
1650836180000|2022-04-24 21:36:20|8422.6|8412.1|8422.5|8412.1|8422.6|8412.1|8422.4|8412.1|4
1650836190000|2022-04-24 21:36:30|8422.2|8412.3|8422.5|8412.2|8422.7|8412.3|8422.2|8412.2|5
1650836200000|2022-04-24 21:36:40|8423.2|8412.3|8422.4|8412.3|8423.3|8412.3|8422.2|8412.3|7
1650836210000|2022-04-24 21:36:50|8422.3|8411.9|8422.8|8412.7|8423.3|8412.8|8422.3|8411.9|7
1650836220000|2022-04-24 21:37:00|8423.1|8412.6|8423|8412.6|8423.1|8412.7|8422.7|8412.6|5
1650836230000|2022-04-24 21:37:10|8422.5|8412.9|8422.6|8412.7|8422.9|8412.9|8422.5|8412.7|5
1650836240000|2022-04-24 21:37:20|8423.1|8412.5|8423.5|8412.5|8423.5|8412.5|8423.1|8412.5|2
1650836260000|2022-04-24 21:37:40|8422|8413|8422.4|8414.3|8424|8414.8|8422|8412.3|12
1650836270000|2022-04-24 21:37:50|8422.3|8413.7|8422.6|8414.1|8422.6|8414.4|8422.2|8413.7|5
1650836280000|2022-04-24 21:38:00|8422.7|8414.4|8422.5|8414.6|8422.7|8415|8422.3|8414.4|10
1650836290000|2022-04-24 21:38:10|8422.4|8414.8|8422.2|8413.8|8422.5|8415.5|8422.2|8412.7|6
1650836300000|2022-04-24 21:38:20|8422.3|8413.9|8422.4|8414.3|8423.5|8415.2|8422|8412.5|7
1650836310000|2022-04-24 21:38:30|8424.4|8413.7|8423|8414.6|8424.4|8415|8422.8|8413.7|7
1650836320000|2022-04-24 21:38:40|8423.3|8414.3|8422.9|8414.9|8423.3|8414.9|8422.9|8414.3|2
1650836330000|2022-04-24 21:38:50|8422.4|8414.2|8422|8413|8422.6|8414.2|8422|8413|6
1650836340000|2022-04-24 21:39:00|8422.9|8413.3|8422.7|8415.1|8422.9|8415.5|8422.2|8413.3|4
1650836350000|2022-04-24 21:39:10|8422.9|8414.8|8422.9|8414.8|8422.9|8414.8|8422.9|8414.8|1
1650836360000|2022-04-24 21:39:20|8422.7|8415.1|8422.6|8414.5|8422.9|8415.2|8422.6|8414.5|6
1650836370000|2022-04-24 21:39:30|8423.4|8414.2|8422.8|8414.9|8423.4|8415.4|8422.4|8414.2|4
1650836380000|2022-04-24 21:39:40|8422.9|8414.7|8422.6|8414.9|8422.9|8415|8422.5|8414.6|4
1650836390000|2022-04-24 21:39:50|8421.8|8413.7|8421.8|8413.8|8422|8415.8|8421.3|8411.7|13
1650836400000|2022-04-24 21:40:00|8422.2|8413.4|8421.4|8413.3|8422.4|8414.5|8421|8413.3|7
1650836410000|2022-04-24 21:40:10|8421.7|8413.4|8421.6|8413.9|8421.7|8413.9|8421.6|8413.4|3
1650836420000|2022-04-24 21:40:20|8421.7|8413.7|8421.8|8414.5|8422|8414.5|8421.4|8413.5|6
1650836430000|2022-04-24 21:40:30|8422.2|8414.4|8423.1|8414|8423.1|8414.4|8422.2|8414|3
1650836440000|2022-04-24 21:40:40|8421.7|8413.8|8421.8|8413.3|8422.2|8414.7|8421.7|8413.3|6
1650836450000|2022-04-24 21:40:50|8421.9|8412.9|8421.2|8414.1|8422.2|8414.3|8421.1|8412.9|9
1650836460000|2022-04-24 21:41:00|8421.1|8413.6|8421.6|8413.7|8421.6|8414.2|8421.1|8413.5|7
1650836470000|2022-04-24 21:41:10|8421.7|8413.5|8421.9|8413.4|8421.9|8413.5|8421.7|8413.4|2
1650836480000|2022-04-24 21:41:20|8421.6|8413.1|8422.3|8413.9|8422.3|8413.9|8421.6|8413.1|3
1650836490000|2022-04-24 21:41:30|8421.8|8415.2|8422.2|8414.6|8422.2|8415.2|8421.8|8414.6|3
1650836500000|2022-04-24 21:41:40|8422.3|8414.4|8421.8|8414.2|8422.8|8415.8|8421.3|8413.7|8
1650836510000|2022-04-24 21:41:50|8422.2|8414|8421.7|8413.5|8422.2|8414|8421.7|8413.5|3
1650836520000|2022-04-24 21:42:00|8421.9|8413.7|8422|8413.7|8422|8413.7|8421.9|8413.7|2
1650836530000|2022-04-24 21:42:10|8422.7|8412.9|8422.7|8412.9|8422.7|8412.9|8422.7|8412.9|1
1650836540000|2022-04-24 21:42:20||8413.2||8413.7||8413.7||8413.2|4
1650836550000|2022-04-24 21:42:30|8422|8412.7|8422|8413.1|8422|8414.1|8422|8412.7|4
1650836560000|2022-04-24 21:42:40|8422.1|8414.3|8422.3|8414.1|8422.3|8414.7|8421.9|8414.1|3
1650836570000|2022-04-24 21:42:50|8422.1|8415|8421.4|8413.5|8422.3|8415.4|8421.4|8413.5|7
1650836580000|2022-04-24 21:43:00|8421.5|8413.4|8421.5|8413.1|8421.6|8414.1|8421.3|8413.1|5
1650836590000|2022-04-24 21:43:10|8421.6|8413.3|8421.3|8413.6|8421.6|8414.2|8421.2|8413.1|9
1650836600000|2022-04-24 21:43:20|8421.4|8413.5|8421.4|8415.8|8421.4|8415.8|8421.4|8413.5|3
1650836610000|2022-04-24 21:43:30||8414.5||8414.8||8414.8||8414.1|3
1650836620000|2022-04-24 21:43:40|8420.9|8415|8421.1|8413.3|8421.1|8415.4|8420.6|8412.8|10
1650836630000|2022-04-24 21:43:50|8421.3||8421.3||8421.3||8421.3||1
1650836640000|2022-04-24 21:44:00|8421.1|8413.4|8421.5|8414.2|8421.5|8414.2|8421.1|8413.4|3
1650836660000|2022-04-24 21:44:20|8420.9|8415.8|8419|8415.8|8420.9|8415.8|8419|8413.9|3
1650836670000|2022-04-24 21:44:30|8421.3|8413.1|8420.3|8414.1|8421.3|8415.1|8419.6|8413.1|7
1650836680000|2022-04-24 21:44:40|8420.5|8414|8420.5|8413.8|8420.5|8414.6|8419.9|8413.8|5
1650836690000|2022-04-24 21:44:50|8419.8|8413.9|8420.4|8413.8|8420.4|8414.5|8419.8|8413.8|5
1650836700000|2022-04-24 21:45:00|8419.8|8414|8420.6|8413|8421.1|8414.7|8419.8|8412.7|11
1650836710000|2022-04-24 21:45:10|8420.7|8413.2|8420.8|8413.5|8420.8|8413.7|8420.7|8413.2|5
1650836720000|2022-04-24 21:45:20|8420.7|8413.7|8420|8413.7|8420.8|8413.9|8419.4|8411.8|14
1650836730000|2022-04-24 21:45:30|8420.3|8413.5|8419.9|8412.8|8420.3|8414.5|8419.6|8412.7|7
1650836740000|2022-04-24 21:45:40|8420|8413.4|8419.9|8413.3|8420|8413.6|8419.8|8412.8|7
1650836750000|2022-04-24 21:45:50|8419.8|8412.6|8420|8412.6|8420|8412.6|8419.8|8412.5|4
1650836760000|2022-04-24 21:46:00|8419.7|8414.1|8419.9|8414.5|8419.9|8414.8|8419.7|8414.1|3
1650836770000|2022-04-24 21:46:10|8420|8414.1|8420.1|8414.1|8420.1|8414.3|8420|8414.1|3
1650836780000|2022-04-24 21:46:20|8420.4|8413.2|8419.7|8414.8|8420.4|8414.8|8419.7|8413.2|3
1650836790000|2022-04-24 21:46:30|8419.9|8414.4|8421|8413.8|8421|8414.6|8419.8|8413|9
1650836800000|2022-04-24 21:46:40|8420.9|8413.6|8419.3|8413.6|8420.9|8413.6|8419.2|8412.5|6
1650836810000|2022-04-24 21:46:50|8419.4|8413.3|8419.1|8413.6|8419.5|8413.6|8419.1|8413.2|7
1650836820000|2022-04-24 21:47:00|8419.2|8413.7|8420.3|8413.9|8420.4|8414.9|8419.2|8412.9|10
1650836830000|2022-04-24 21:47:10|8420.4|8413|8420.2|8413.4|8420.4|8413.6|8420.2|8412.5|5
1650836840000|2022-04-24 21:47:20|8420.3|8413.5|8420.4|8414.2|8420.6|8414.2|8420.2|8413.4|7
1650836850000|2022-04-24 21:47:30|8420.5|8413.9|8420.5|8414.5|8420.5|8414.5|8420.5|8413.9|3
1650836860000|2022-04-24 21:47:40|8420.6|8414.3|8420.5|8413.6|8420.6|8414.8|8420.1|8413.6|6
1650836870000|2022-04-24 21:47:50|8420.2|8411|8419.2|8413.2|8420.2|8413.6|8419.2|8411|9
1650836880000|2022-04-24 21:48:00|8420.6|8412.7|8419.8|8414.3|8420.8|8414.6|8419.3|8412.7|7
1650836890000|2022-04-24 21:48:10|8419.3|8414.9|8419.2|8414.5|8419.4|8414.9|8419.2|8414.3|3
1650836900000|2022-04-24 21:48:20|8419.4|8414.3|8419.3|8414.4|8419.4|8414.4|8419.3|8414.3|3
1650836910000|2022-04-24 21:48:30|8419.2|8413.9|8418.9|8414.5|8420|8415.3|8418.8|8413.9|6
1650836920000|2022-04-24 21:48:40|8419.9|8414.4|8420.3|8413.8|8420.5|8415|8419.9|8413.4|10
1650836930000|2022-04-24 21:48:50|8420.2|8415|8420.2|8414.6|8420.3|8415.1|8420.2|8414.6|6
1650836940000|2022-04-24 21:49:00|8420.1|8415.3|8420.2|8415.3|8420.4|8415.3|8420.1|8414.8|10
1650836950000|2022-04-24 21:49:10|8420.1|8415.2|8420.1|8415.4|8421.7|8415.9|8420|8415|9
1650836960000|2022-04-24 21:49:20|8420.2|8415.6|8420.5|8415.2|8420.7|8416|8420.2|8415|6
1650836970000|2022-04-24 21:49:30|8420.4|8415.3|8420.2|8415.4|8420.5|8415.5|8420.2|8415.3|11
1650836980000|2022-04-24 21:49:40|8420.3|8415.3|8421.1|8414.5|8421.1|8415.4|8419.9|8414.1|9
1650836990000|2022-04-24 21:49:50|8420.4|8415.1|8420.3|8415.3|8420.8|8415.7|8420.2|8415.1|10
1650837000000|2022-04-24 21:50:00|8420.2|8415.2|8420.1|8415.5|8420.2|8415.6|8420.1|8415.2|4
1650837010000|2022-04-24 21:50:10|8420.2|8415.3|8420.5|8415.7|8420.5|8415.9|8419.9|8415.3|8
1650837020000|2022-04-24 21:50:20|8421.2|8414.4|8420.9|8415.5|8421.2|8415.6|8420.8|8414.4|4
1650837030000|2022-04-24 21:50:30|8420.6|8415.6|8420.9|8415.4|8420.9|8415.6|8420.4|8415.1|8
1650837040000|2022-04-24 21:50:40|8420.8|8415.8|8421.8|8414.7|8422.3|8417|8420.8|8413.9|16
1650837050000|2022-04-24 21:50:50|8422|8415.5|8422.2|8415.4|8422.2|8415.8|8421.9|8415.4|6
1650837060000|2022-04-24 21:51:00|8422|8415.6|8422.1|8416.8|8422.3|8416.8|8421.3|8413|17
1650837070000|2022-04-24 21:51:10|8421.8|8413.8|8422.6|8416.8|8422.6|8416.8|8421.7|8413.8|15
1650837080000|2022-04-24 21:51:20|8422.8|8416.4|8422.6|8417.5|8423.1|8417.5|8422.5|8416.4|8
1650837090000|2022-04-24 21:51:30|8422.7|8417.7|8422.7|8416.5|8423|8417.7|8422.4|8416.2|11
1650837100000|2022-04-24 21:51:40|8422.6|8416.6|8422.2|8416.7|8422.8|8416.8|8422.2|8416.5|9
1650837110000|2022-04-24 21:51:50|8422.1|8416.6|8422.4|8416.3|8422.4|8416.9|8422.1|8416.3|8
1650837120000|2022-04-24 21:52:00|8422.2|8416.4|8420.6|8414.1|8422.3|8417.8|8420.6|8414|18
1650837130000|2022-04-24 21:52:10|8420.7|8414.4|8421.1|8414.7|8421.3|8414.7|8420.6|8413.9|10
1650837140000|2022-04-24 21:52:20|8421.2|8414.5|8421|8415.6|8421.2|8415.6|8420.9|8414.4|11
1650837150000|2022-04-24 21:52:30|8421.1|8415.1|8421.1|8415.1|8421.3|8415.1|8420.9|8415|8
1650837160000|2022-04-24 21:52:40|8421|8415.2|8420.8|8415.1|8421|8415.2|8420.8|8415.1|3
1650837170000|2022-04-24 21:52:50|8420.9|8415|8420.9|8414.9|8421.1|8415.3|8420.9|8414.8|7
1650837180000|2022-04-24 21:53:00|8421|8415|8420.8|8415.1|8421.3|8415.3|8420.8|8414.8|10
1650837190000|2022-04-24 21:53:10|8420.7|8415.7|8420.7|8416.1|8420.7|8416.1|8420.7|8415.6|5
1650837200000|2022-04-24 21:53:20|8420.6|8415.8|8421.1|8415.5|8421.1|8415.8|8420.6|8415.1|10
1650837210000|2022-04-24 21:53:30|8421|8415.4|8420.9|8415.6|8421.2|8415.7|8420.9|8415.3|11
1650837220000|2022-04-24 21:53:40|8421|8415.8|8420.9|8415.5|8421|8415.8|8420.8|8415.5|7
1650837230000|2022-04-24 21:53:50|8421.2|8415.4|8420.7|8415.3|8421.4|8415.8|8420.7|8414.9|16
1650837240000|2022-04-24 21:54:00|8420.6|8415.4|8420.5|8415.5|8420.7|8416|8420.5|8415.4|8
1650837250000|2022-04-24 21:54:10|8420.6|8415.6|8420.5|8415.6|8420.7|8415.6|8420.5|8415.5|6
1650837260000|2022-04-24 21:54:20|8420.8|8416.1|8420.8|8415.7|8420.8|8416.1|8420.8|8415.7|4
1650837270000|2022-04-24 21:54:30|8420.7|8415.6|8420.7|8415.6|8420.7|8415.7|8420.5|8415.6|4
1650837280000|2022-04-24 21:54:40|8420.6|8415.2|8420.5|8415.9|8421|8416.4|8420.4|8415.2|7
1650837290000|2022-04-24 21:54:50|8421.2|8415.2|8420.7|8414.9|8421.2|8415.5|8420.6|8414.6|9
1650837300000|2022-04-24 21:55:00|8420.6|8415.1|8420.7|8415.1|8420.7|8415.4|8420.6|8415|9
1650837310000|2022-04-24 21:55:10|8420.6|8414.9|8420.9|8415.6|8420.9|8415.6|8420.6|8414.9|9
1650837320000|2022-04-24 21:55:20|8421.5|8413.7|8420.1|8414.7|8421.5|8414.8|8420.1|8413.7|22
1650837330000|2022-04-24 21:55:30|8420.4|8414.3|8420|8414.8|8420.4|8414.8|8419.9|8414.2|16
1650837340000|2022-04-24 21:55:40|8420.4|8414.5|8420.2|8414.3|8420.5|8414.7|8419.9|8412.9|18
1650837350000|2022-04-24 21:55:50|8420.1|8414.4|8420.7|8414.2|8421.3|8415.4|8419.8|8413.1|18
1650837360000|2022-04-24 21:56:00|8420.6|8414.4|8420.2|8414.9|8420.6|8414.9|8420.2|8414.4|8
1650837370000|2022-04-24 21:56:10|8420.5|8414.4|8420.3|8414.9|8420.6|8414.9|8420.3|8414.3|6
1650837380000|2022-04-24 21:56:20|8420.4|8415.1|8421|8413.9|8421|8415.5|8419.8|8413.9|12
1650837390000|2022-04-24 21:56:30|8420.2|8414.4|8420.3|8414.4|8420.5|8415.1|8420.1|8414.1|12
1650837400000|2022-04-24 21:56:40|8420.2|8414.9|8420.4|8414.3|8420.5|8414.9|8420.2|8414.1|8
1650837410000|2022-04-24 21:56:50|8420.3|8414.4|8420.5|8414.4|8420.5|8414.7|8420.3|8414.2|9
1650837420000|2022-04-24 21:57:00|8420.3|8414.3|8420.3|8414.8|8420.4|8414.8|8420.3|8414.3|6
1650837430000|2022-04-24 21:57:10|8420.4|8414.7|8420.2|8415.2|8420.5|8415.2|8420.2|8414.7|8
1650837440000|2022-04-24 21:57:20|8420.3|8415.3|8420.4|8415|8420.4|8415.5|8419.8|8414.8|13
1650837450000|2022-04-24 21:57:30|8420.2|8414.9|8420.3|8415|8420.5|8415|8420.1|8414.7|7
1650837460000|2022-04-24 21:57:40|8420.2|8414.9|8420.4|8414.7|8420.7|8415.2|8420.1|8414.4|15
1650837470000|2022-04-24 21:57:50|8420.3|8414.8|8420.6|8414.7|8420.6|8414.9|8420.3|8414.2|10
1650837480000|2022-04-24 21:58:00|8420.5|8414.9|8420.5|8414.2|8420.7|8415|8420.5|8414.2|15
1650837490000|2022-04-24 21:58:10|8421.1|8414.1|8420.7|8414.8|8421.1|8414.8|8420.4|8413.8|17
1650837500000|2022-04-24 21:58:20|8420.8|8414.7|8421.9|8415.4|8421.9|8416.4|8420.8|8414.5|32
1650837510000|2022-04-24 21:58:30|8422.1|8414.3|8421.4|8413.7|8422.2|8416.2|8421.3|8413.7|22
1650837520000|2022-04-24 21:58:40|8421.1|8413.9|8421.4|8415.6|8421.5|8415.6|8421.1|8413.9|14
1650837530000|2022-04-24 21:58:50|8421.5|8415.7|8421.6|8415.3|8421.8|8416|8421.3|8415|10
1650837540000|2022-04-24 21:59:00|8421.5|8415.4|8421.1|8415.7|8421.8|8415.9|8421.1|8415|12
1650837550000|2022-04-24 21:59:10|8422.2|8414.8|8421.9|8415.1|8422.2|8415.5|8421.4|8414.8|7
1650837560000|2022-04-24 21:59:20|8421.6|8414.9|8422.3|8414.1|8422.3|8415.7|8420.9|8414.1|11
1650837570000|2022-04-24 21:59:30|8421.7|8414.8|8421.6|8414.7|8421.8|8415.4|8421|8414|23
1650837580000|2022-04-24 21:59:40|8421.5|8415|8421.3|8415.5|8421.6|8415.5|8421.3|8414.5|9
1650837590000|2022-04-24 21:59:50|8421.4|8415.3|8421.1|8415.5|8421.4|8415.5|8421.1|8415|10
1650837600000|2022-04-24 22:00:00|8421.5|8415.6|8420.9|8414.7|8422|8415.6|8420.1|8412.2|48
1650837610000|2022-04-24 22:00:10|8420.5|8415.1|8421.9|8416.9|8421.9|8416.9|8420|8413.3|44
1650837620000|2022-04-24 22:00:20|8421.8|8416.1|8421.3|8415.6|8422|8417.1|8420.8|8415.3|55
1650837630000|2022-04-24 22:00:30|8421.1|8416.2|8421.4|8415.7|8422.1|8416.9|8420.9|8415.2|67
1650837640000|2022-04-24 22:00:40|8421.5|8415.3|8420.9|8414.9|8421.9|8415.8|8420.7|8414.1|68
1650837650000|2022-04-24 22:00:50|8421.2|8415.2|8421.1|8415.1|8421.6|8415.3|8420.5|8414.4|32
1650837660000|2022-04-24 22:01:00|8420.8|8415.6|8421.1|8415.8|8421.4|8416|8420.1|8411.9|60
1650837670000|2022-04-24 22:01:10|8421.3|8416.1|8422.3|8418|8423.4|8418.1|8421.2|8415.3|50
1650837680000|2022-04-24 22:01:20|8423|8417.1|8423.8|8418.8|8424.6|8419.4|8422.8|8417.1|77
1650837690000|2022-04-24 22:01:30|8423.4|8418.7|8424.2|8418.5|8424.5|8418.9|8423.1|8417.4|59
1650837700000|2022-04-24 22:01:40|8424.1|8418.7|8423.9|8420.1|8425|8420.1|8423.5|8418.4|44
1650837710000|2022-04-24 22:01:50|8423.8|8420.2|8426|8419.4|8426.8|8420.4|8423.8|8418.5|46
1650837720000|2022-04-24 22:02:00|8426.3|8418.9|8425.6|8419.4|8426.9|8419.5|8425.2|8418|53
1650837730000|2022-04-24 22:02:10|8425.7|8419.3|8426|8418.5|8427|8419.9|8425.1|8417.7|54
1650837740000|2022-04-24 22:02:20|8425.8|8417.9|8424.8|8418.7|8426.1|8419.2|8423.6|8416.8|68
1650837750000|2022-04-24 22:02:30|8424.7|8418.8|8424.5|8418.7|8425.3|8419.5|8423.9|8418.2|43
1650837760000|2022-04-24 22:02:40|8424.2|8419.3|8424.6|8418.7|8424.8|8419.7|8423.7|8418.2|36
1650837770000|2022-04-24 22:02:50|8424.9|8418.3|8423.5|8417.9|8424.9|8419.4|8423|8417.3|40
1650837780000|2022-04-24 22:03:00|8423.3|8417.7|8422.5|8417.4|8423.3|8418|8421.7|8416.4|55
1650837790000|2022-04-24 22:03:10|8422.6|8417.7|8423.4|8417.3|8423.4|8417.7|8422.5|8417|34
1650837800000|2022-04-24 22:03:20|8423.3|8417.4|8423.5|8417.7|8424|8418.4|8422.9|8417.3|20
1650837810000|2022-04-24 22:03:30|8423.7|8417.5|8423.5|8417.4|8423.9|8417.9|8423.3|8417.1|33
1650837820000|2022-04-24 22:03:40|8423.4|8417.2|8422.9|8417|8423.5|8418|8422.5|8416.4|22
1650837830000|2022-04-24 22:03:50|8423|8416.6|8422.8|8416.8|8423|8417.1|8422.5|8416.2|24
1650837840000|2022-04-24 22:04:00|8422.7|8416.6|8422.8|8417.2|8423|8417.3|8422.5|8416.5|22
1650837850000|2022-04-24 22:04:10|8423|8417.3|8423.7|8418|8424.3|8418.7|8422.7|8416.8|29
1650837860000|2022-04-24 22:04:20|8423.9|8417.7|8424.3|8417.5|8424.3|8418.8|8423.2|8417.3|26
1650837870000|2022-04-24 22:04:30|8424|8418|8424|8419.6|8424.4|8419.6|8422.9|8417.3|41
1650837880000|2022-04-24 22:04:40|8424.3|8419|8423.8|8418.7|8424.8|8419.8|8423.3|8418.1|51
1650837890000|2022-04-24 22:04:50|8423.6|8419|8425|8420.2|8425.4|8420.9|8423.5|8418.4|51
1650837900000|2022-04-24 22:05:00|8425.2|8420.1|8425.3|8420.1|8425.3|8420.7|8424.8|8419.9|34
1650837910000|2022-04-24 22:05:10|8425.1|8420.4|8425.3|8420.7|8425.7|8420.8|8425|8419.9|38
1650837920000|2022-04-24 22:05:20|8425.5|8420.5|8423.6|8419.4|8425.5|8420.9|8423.4|8419.1|32
1650837930000|2022-04-24 22:05:30|8423.5|8419.6|8421.9|8417.7|8423.5|8419.7|8421.7|8417.4|50
1650837940000|2022-04-24 22:05:40|8422.5|8417.8|8422.2|8418.5|8422.9|8418.7|8422|8417.6|46
1650837950000|2022-04-24 22:05:50|8422.3|8418.4|8422.3|8418|8422.6|8418.4|8422.2|8417.1|25
1650837960000|2022-04-24 22:06:00|8422.1|8418.1|8422.3|8418.3|8422.5|8419|8421.3|8417.9|24
1650837970000|2022-04-24 22:06:10|8422.2|8418.4|8423.3|8418.4|8423.7|8419.3|8422|8417.7|41
1650837980000|2022-04-24 22:06:20|8423.4|8418.3|8423.1|8418.3|8423.4|8418.7|8422.7|8418.2|19
1650837990000|2022-04-24 22:06:30|8422.9|8418.4|8422.2|8418.1|8423|8418.9|8421.9|8418|16
1650838000000|2022-04-24 22:06:40|8422|8418.4|8422.5|8418.2|8422.6|8418.5|8422|8417.8|25
1650838010000|2022-04-24 22:06:50|8422.4|8418.1|8422|8419.2|8423.3|8419.2|8421.8|8417.5|28
1650838020000|2022-04-24 22:07:00|8422.3|8418.2|8421.7|8417.2|8422.4|8418.5|8421.4|8417.1|29
1650838030000|2022-04-24 22:07:10|8422|8417.1|8422.2|8418|8423|8418.3|8420.9|8417.1|41
1650838040000|2022-04-24 22:07:20|8422|8418.1|8423.2|8419.7|8423.8|8419.7|8422|8417.9|27
1650838050000|2022-04-24 22:07:30|8423.3|8419.6|8423.8|8419.1|8423.8|8419.6|8423.3|8419.1|18
1650838060000|2022-04-24 22:07:40|8423.9|8418.9|8423.3|8419.9|8424|8419.9|8423.3|8418.9|18
1650838070000|2022-04-24 22:07:50|8423.8|8419.7|8423.9|8419.5|8424|8420.2|8423.5|8419.3|29
1650838080000|2022-04-24 22:08:00|8423.8|8419.6|8423.3|8419.2|8424|8420.2|8422.7|8418.9|26
1650838090000|2022-04-24 22:08:10|8423.4|8419.4|8423.8|8419|8424|8419.5|8423.4|8418.9|23
1650838100000|2022-04-24 22:08:20|8423.7|8418.9|8423.9|8419.3|8424.2|8419.4|8423.7|8418.9|14
1650838110000|2022-04-24 22:08:30|8423.8|8419.4|8423.3|8419.2|8424.2|8420.5|8423.3|8418.7|33
1650838120000|2022-04-24 22:08:40|8423.6|8418.7|8423.5|8418.7|8423.8|8418.7|8423.1|8418.4|22
1650838130000|2022-04-24 22:08:50|8423.6|8418.6|8423.2|8418.8|8423.8|8418.8|8423.2|8418.5|14
1650838140000|2022-04-24 22:09:00|8423.3|8418.3|8421.5|8416.7|8423.3|8418.5|8421.3|8416.7|37
1650838150000|2022-04-24 22:09:10|8421.6|8417|8420.8|8417.2|8421.6|8417.2|8420.8|8416.7|14
1650838160000|2022-04-24 22:09:20|8420.7|8417.1|8420.6|8416.9|8421.1|8417.5|8420.1|8416.5|20
1650838170000|2022-04-24 22:09:30|8420.5|8417.2|8420.4|8416|8420.8|8417.2|8419.6|8415.8|21
1650838180000|2022-04-24 22:09:40|8420.5|8415.7|8421.1|8416.4|8421.4|8417.1|8420.2|8415.7|32
1650838190000|2022-04-24 22:09:50|8421.4|8416.1|8421.4|8416.2|8421.6|8417|8420.6|8416.1|32
1650838200000|2022-04-24 22:10:00|8421.3|8416.3|8420.5|8416.5|8421.3|8416.7|8420.2|8415.9|49
1650838210000|2022-04-24 22:10:10|8420.4|8416.6|8421.7|8417.2|8422.1|8417.6|8420.4|8416.2|39
1650838220000|2022-04-24 22:10:20|8421.8|8417.1|8421.9|8417.4|8422.3|8417.5|8421.5|8417|25
1650838230000|2022-04-24 22:10:30|8422|8417.6|8422.1|8417.4|8422.1|8417.7|8421.5|8417.2|23
1650838240000|2022-04-24 22:10:40|8421.9|8417.3|8421.9|8417.3|8422.4|8417.7|8421.7|8416.8|39
1650838250000|2022-04-24 22:10:50|8421.7|8417.1|8421.5|8417.4|8421.8|8417.6|8421.2|8417.1|18
1650838260000|2022-04-24 22:11:00|8421.4|8417.5|8421.9|8417.6|8421.9|8417.6|8421.2|8417.3|25
1650838270000|2022-04-24 22:11:10|8422.1|8417.7|8422.1|8417.7|8422.2|8418.2|8421.3|8417.4|24
1650838280000|2022-04-24 22:11:20|8422.2|8417.6|8421.9|8417.5|8422.2|8417.8|8421.4|8417.4|19
1650838290000|2022-04-24 22:11:30|8422|8417.3|8420.4|8416.8|8422|8417.6|8420.3|8416.7|26
1650838300000|2022-04-24 22:11:40|8420.3|8417.1|8421.4|8417|8421.5|8417.2|8420.3|8416.5|29
1650838310000|2022-04-24 22:11:50|8421.8|8416.7|8421.4|8417.3|8421.9|8417.5|8421.1|8416.7|29
1650838320000|2022-04-24 22:12:00|8421.7|8417.4|8421.7|8418.2|8422.2|8418.3|8421|8417.2|50
1650838330000|2022-04-24 22:12:10|8421.9|8418.1|8421.2|8417.9|8422.1|8418.1|8420.9|8417.3|26
1650838340000|2022-04-24 22:12:20|8421.1|8418|8421.8|8417.4|8421.9|8418|8420.8|8417.1|37
1650838350000|2022-04-24 22:12:30|8421.6|8417.5|8420.9|8416.8|8421.8|8417.7|8420.2|8416.5|43
1650838360000|2022-04-24 22:12:40|8420.7|8416.7|8419.9|8416.1|8421|8416.9|8419.9|8416.1|43
1650838370000|2022-04-24 22:12:50|8419.7|8416|8419.6|8416|8420.1|8416.9|8419.4|8415.9|44
1650838380000|2022-04-24 22:13:00|8420|8416.1|8420.1|8416.3|8420.4|8416.5|8419.7|8415.9|31
1650838390000|2022-04-24 22:13:10|8420|8416.2|8419.9|8416.1|8420.2|8416.5|8419.5|8416.1|27
1650838400000|2022-04-24 22:13:20|8419.8|8416.2|8420|8416.6|8420|8416.6|8419.2|8415.9|35
1650838410000|2022-04-24 22:13:30|8419.7|8416.5|8421|8416.5|8421|8417.1|8419.6|8416.5|32
1650838420000|2022-04-24 22:13:40|8420.6|8416.6|8420.2|8417|8420.7|8417|8420.2|8416.5|27
1650838430000|2022-04-24 22:13:50|8420.4|8416.7|8420.2|8416.6|8420.5|8416.7|8420|8416.3|20
1650838440000|2022-04-24 22:14:00|8420.1|8416.4|8419.3|8416.2|8420.2|8416.8|8419.3|8416.2|18
1650838450000|2022-04-24 22:14:10|8419.7|8416.3|8420|8416.5|8420.8|8417.8|8419.7|8416.1|42
1650838460000|2022-04-24 22:14:20|8419.9|8416.4|8420.2|8416.1|8420.3|8416.7|8419.4|8416.1|18
1650838470000|2022-04-24 22:14:30|8420.1|8416.2|8419.7|8416.2|8420.3|8416.8|8419.1|8415.9|38
1650838480000|2022-04-24 22:14:40|8420.1|8416.1|8419.6|8416.3|8420.1|8416.6|8419.3|8415.8|27
1650838490000|2022-04-24 22:14:50|8419.7|8416.2|8419.5|8416.2|8420.1|8416.6|8419.3|8415.7|29
1650838500000|2022-04-24 22:15:00|8419.8|8416|8420.1|8416.3|8420.3|8417.1|8419.3|8416|51
1650838510000|2022-04-24 22:15:10|8419.9|8416.5|8420.3|8416.4|8420.3|8417.1|8419.5|8416.3|34
1650838520000|2022-04-24 22:15:20|8420.2|8416.5|8419.8|8416.7|8420.2|8416.7|8419.5|8416.3|17
1650838530000|2022-04-24 22:15:30|8419.5|8416.6|8419.8|8416.8|8420.8|8417.8|8419.5|8416.1|54
1650838540000|2022-04-24 22:15:40|8419.6|8417|8420.4|8417|8420.6|8417.2|8419.4|8416.6|53
1650838550000|2022-04-24 22:15:50|8420.5|8416.9|8420.3|8417|8420.5|8417|8419.7|8416.5|18
1650838560000|2022-04-24 22:16:00|8420.2|8417.1|8420.2|8416.8|8420.3|8417.1|8419.7|8416.7|10
1650838570000|2022-04-24 22:16:10|8420.1|8417|8419.8|8416.2|8420.2|8417.5|8418.9|8415.7|28
1650838580000|2022-04-24 22:16:20|8419.5|8416.3|8419.1|8416.2|8419.9|8416.6|8419.1|8416.2|20
1650838590000|2022-04-24 22:16:30|8419.2|8416.3|8419.6|8416.1|8419.7|8416.4|8419.1|8416.1|17
1650838600000|2022-04-24 22:16:40|8419.7|8416.2|8419.7|8416.1|8419.8|8416.4|8419.6|8416|14
1650838610000|2022-04-24 22:16:50|8419|8416.6|8419.4|8416|8419.5|8416.6|8418.9|8416|10
1650838620000|2022-04-24 22:17:00|8419.3|8416.1|8419.6|8415.9|8419.6|8416.3|8419.2|8415.9|15
1650838630000|2022-04-24 22:17:10|8419.5|8416|8419.2|8416.2|8419.6|8416.3|8419.2|8415.9|9
1650838640000|2022-04-24 22:17:20|8419.1|8416.3|8419.5|8416.4|8419.7|8416.4|8419|8415.8|19
1650838650000|2022-04-24 22:17:30|8419.4|8416.3|8419.4|8416.1|8419.6|8416.3|8419.1|8415.9|24
1650838660000|2022-04-24 22:17:40|8419.2|8416.2|8419.2|8416.1|8419.5|8416.2|8419.2|8416|15
1650838670000|2022-04-24 22:17:50|8419.1|8416|8418.9|8416.4|8419.5|8416.4|8418.9|8415.9|14
1650838680000|2022-04-24 22:18:00|8419|8416.3|8419.3|8416.7|8419.3|8417|8418.5|8416.2|15
1650838690000|2022-04-24 22:18:10|8419.2|8416.6|8419.7|8416.9|8420|8417|8419.1|8416.2|22
1650838700000|2022-04-24 22:18:20|8419.6|8417|8419.6|8416.5|8420|8417|8419.4|8416.5|27
1650838710000|2022-04-24 22:18:30|8419.7|8416.6|8420.8|8417.4|8421|8417.5|8419.3|8416.3|43
1650838720000|2022-04-24 22:18:40|8420.7|8417.3|8420.7|8417.6|8421|8417.6|8420.3|8417.3|49
1650838730000|2022-04-24 22:18:50|8421.3|8418.2|8419.6|8416.7|8421.6|8418.2|8419.5|8416.7|32
1650838740000|2022-04-24 22:19:00|8419.5|8416.8|8419.9|8416.6|8420.1|8417.2|8419.4|8416.4|30
1650838750000|2022-04-24 22:19:10|8420.2|8417.2|8418.9|8417.4|8420.2|8417.4|8418.9|8417|7
1650838760000|2022-04-24 22:19:20|8419.3|8417.1|8419.3|8417.1|8419.3|8417.5|8418.9|8417.1|4
1650838770000|2022-04-24 22:19:30|8419|8417.5|8419.8|8417.2|8420.3|8417.6|8418.8|8415.8|19
1650838780000|2022-04-24 22:19:40|8419.7|8416.8|8420.1|8416.8|8420.5|8417.9|8419.4|8416.5|17
1650838790000|2022-04-24 22:19:50|8419.9|8417|8420.9|8417.3|8421.1|8418.1|8419.2|8416.6|16
1650838800000|2022-04-24 22:20:00|8420.5|8417.7|8420.4|8417.5|8421|8418.1|8420|8417.2|21
1650838810000|2022-04-24 22:20:10|8420.5|8417.7|8420.6|8417.3|8421|8417.7|8420.1|8416.9|19
1650838820000|2022-04-24 22:20:20|8420.7|8417.4|8420.7|8417.2|8420.7|8417.5|8420.5|8417.2|11
1650838830000|2022-04-24 22:20:30|8420.6|8417.3|8420.7|8418|8420.8|8418.1|8420.3|8417.1|13
1650838840000|2022-04-24 22:20:40|8420.6|8417.4|8420.3|8417.6|8420.6|8417.6|8420.2|8417.2|10
1650838850000|2022-04-24 22:20:50|8420.1|8417.5|8420.6|8417|8420.7|8418.3|8419.6|8417|12
1650838860000|2022-04-24 22:21:00|8420.8|8416.9|8420.3|8417.2|8420.9|8417.8|8419.9|8416.9|23
1650838870000|2022-04-24 22:21:10|8420.1|8417.3|8419.6|8416.9|8420.4|8418.1|8419.5|8416.9|41
1650838880000|2022-04-24 22:21:20|8420|8417.1|8420.7|8417.5|8420.7|8417.7|8419.9|8417|38
1650838890000|2022-04-24 22:21:30|8420.6|8417.2|8420.6|8417.3|8420.7|8417.7|8420.2|8417.1|22
1650838900000|2022-04-24 22:21:40|8420.5|8417.4|8420.6|8417.6|8420.6|8417.7|8420.1|8417.3|20
1650838910000|2022-04-24 22:21:50|8420.5|8417.7|8420.6|8417.2|8420.7|8417.7|8420|8416.8|25
1650838920000|2022-04-24 22:22:00|8420.5|8417.4|8420.4|8417.4|8420.8|8417.5|8420.4|8417.1|22
1650838930000|2022-04-24 22:22:10|8420.5|8417.3|8420.3|8417.4|8420.7|8417.5|8420.3|8417.3|11
1650838940000|2022-04-24 22:22:20|8420.6|8417.3|8420.7|8417.5|8420.7|8417.6|8420.2|8417.3|13
1650838950000|2022-04-24 22:22:30|8420.8|8417.6|8420.6|8417.6|8420.8|8417.7|8420.4|8417.4|11
1650838960000|2022-04-24 22:22:40|8420.8|8417.3|8419.7|8417.2|8420.8|8418.1|8419.6|8417.1|28
1650838970000|2022-04-24 22:22:50|8419.8|8417.3|8419.9|8417.3|8420|8417.4|8419.8|8417.2|7
1650838980000|2022-04-24 22:23:00|8419.8|8417.4|8420.2|8417.5|8420.2|8417.6|8419.8|8417.2|11
1650838990000|2022-04-24 22:23:10|8420|8417.4|8420.2|8417.3|8420.6|8417.7|8420|8417|30
1650839000000|2022-04-24 22:23:20|8420.3|8417.4|8420.7|8417.3|8420.7|8417.4|8420.2|8417.2|31
1650839010000|2022-04-24 22:23:30|8420.8|8417.4|8420.5|8417.3|8420.8|8417.5|8420.3|8417.2|26
1650839020000|2022-04-24 22:23:40|8420.4|8417.2|8420.3|8417.4|8420.6|8417.5|8420.3|8417.2|15
1650839030000|2022-04-24 22:23:50|8420.4|8417.2|8420.7|8417.7|8420.7|8418|8420.2|8417.1|21
1650839040000|2022-04-24 22:24:00|8420.6|8417.9|8420.8|8417.5|8421|8418|8420.3|8417.3|22
1650839050000|2022-04-24 22:24:10|8420.6|8417.6|8420.4|8417.8|8420.9|8417.9|8420.2|8417.2|24
1650839060000|2022-04-24 22:24:20|8420.7|8417.6|8420.6|8417.7|8420.8|8417.8|8420.5|8417.6|14
1650839070000|2022-04-24 22:24:30|8420.5|8417.8|8420.8|8417.9|8420.8|8418.2|8420.1|8417.8|18
1650839080000|2022-04-24 22:24:40|8420.7|8418|8420.8|8418.2|8420.9|8418.7|8420.2|8418|12
1650839090000|2022-04-24 22:24:50|8420.7|8418.3|8421.3|8418|8421.3|8418.3|8420.6|8418|12
1650839100000|2022-04-24 22:25:00|8421.1|8418.3|8421.8|8418.5|8422|8419|8421|8418.3|29
1650839110000|2022-04-24 22:25:10|8421.9|8418.6|8422.1|8418.5|8422.1|8418.9|8421.7|8418.5|27
1650839120000|2022-04-24 22:25:20|8422.4|8418.7|8421.5|8418.6|8422.4|8419.2|8421.4|8418.4|34
1650839130000|2022-04-24 22:25:30|8421.7|8418.4|8421.2|8418|8421.9|8418.8|8420.6|8418|43
1650839140000|2022-04-24 22:25:40|8421.3|8418.1|8420.7|8418.1|8421.3|8418.4|8420.7|8418|16
1650839150000|2022-04-24 22:25:50|8420.8|8418|8421.2|8418.3|8421.2|8418.4|8420.6|8417.9|20
1650839160000|2022-04-24 22:26:00|8421.1|8418.4|8420.9|8418.4|8421.4|8418.4|8420.8|8418.1|17
1650839170000|2022-04-24 22:26:10|8421.3|8418.3|8421.3|8418.5|8421.3|8418.6|8420.7|8418.2|23
1650839180000|2022-04-24 22:26:20|8421.5|8418.3|8421|8418.3|8421.5|8418.5|8420.7|8418.2|24
1650839190000|2022-04-24 22:26:30|8420.9|8418.6|8421.6|8418.7|8421.7|8418.8|8420.9|8418.3|20
1650839200000|2022-04-24 22:26:40|8421.5|8418.6|8421.1|8418.6|8421.7|8418.8|8421.1|8418.4|25
1650839210000|2022-04-24 22:26:50|8421.6|8418.7|8421.6|8418.6|8421.7|8418.7|8421.1|8418.6|26
1650839220000|2022-04-24 22:27:00|8421.7|8418.8|8421.4|8418.6|8422|8418.9|8421.1|8418.4|37
1650839230000|2022-04-24 22:27:10|8421.3|8418.5|8421.5|8418.4|8421.9|8418.8|8421.2|8418.2|26
1650839240000|2022-04-24 22:27:20|8421.8|8418.3|8421.5|8418.7|8421.9|8418.7|8421.4|8418.1|13
1650839250000|2022-04-24 22:27:30|8421.4|8418.4|8421.5|8418.7|8421.8|8418.8|8421.3|8418.4|18
1650839260000|2022-04-24 22:27:40|8421.4|8418.6|8421.4|8418.6|8421.6|8418.6|8421.3|8418.4|9
1650839270000|2022-04-24 22:27:50|8421.5|8418.8|8422|8419.2|8422.3|8419.3|8421.5|8418.8|42
1650839280000|2022-04-24 22:28:00|8422.1|8419.1|8421.9|8419.1|8422.1|8419.2|8421.4|8418.9|13
1650839290000|2022-04-24 22:28:10|8421.3|8419.2|8421.4|8418.3|8422.1|8419.2|8421.1|8418|24
1650839300000|2022-04-24 22:28:20|8421.3|8418.2|8421.2|8417.9|8421.5|8418.4|8420.7|8417.9|27
1650839310000|2022-04-24 22:28:30|8421.1|8418.1|8420.6|8418|8421.6|8418.3|8420.3|8417.5|34
1650839320000|2022-04-24 22:28:40|8420.5|8417.9|8421|8417.9|8421|8418|8420.4|8417.8|24
1650839330000|2022-04-24 22:28:50|8420.9|8418|8421.3|8418.2|8421.5|8418.2|8420.9|8418|17
1650839340000|2022-04-24 22:29:00|8421.4|8418|8421.4|8418.2|8421.6|8418.2|8421.2|8418|25
1650839350000|2022-04-24 22:29:10|8421.3|8418.1|8421.4|8418.2|8421.6|8418.2|8421.2|8418|22
1650839360000|2022-04-24 22:29:20|8421.2|8418.3|8421.4|8418.2|8421.5|8418.3|8421|8418.1|12
1650839370000|2022-04-24 22:29:30|8421.3|8418.3|8421.1|8418.2|8421.5|8418.3|8421.1|8418|18
1650839380000|2022-04-24 22:29:40|8421.2|8418.1|8420.9|8418.5|8421.2|8418.5|8420.8|8418|12
1650839390000|2022-04-24 22:29:50|8421.5|8418.2|8421.3|8418.2|8421.5|8418.2|8420.8|8418|14
1650839400000|2022-04-24 22:30:00|8421.5|8418.3|8421.8|8419.1|8422.2|8419.2|8421.2|8418.1|28
1650839410000|2022-04-24 22:30:10|8421.9|8419|8421.6|8418.7|8422.1|8419.1|8421.5|8418.7|30
1650839420000|2022-04-24 22:30:20|8421.4|8418.6|8420.5|8417.4|8421.5|8418.6|8419.9|8417.2|33
1650839430000|2022-04-24 22:30:30|8420.1|8417.5|8420.1|8416.9|8420.6|8417.7|8419.7|8416.8|35
1650839440000|2022-04-24 22:30:40|8420|8417|8419.4|8416.2|8420.1|8417.2|8418.9|8415.9|51
1650839450000|2022-04-24 22:30:50|8419.5|8416.1|8419.4|8416.1|8419.5|8416.3|8419.3|8416.1|32
1650839460000|2022-04-24 22:31:00|8419.5|8416|8419.7|8416.7|8420.1|8416.9|8419.1|8416|50
1650839470000|2022-04-24 22:31:10|8419.9|8416.8|8418.8|8415.9|8420.1|8417.1|8418.8|8415.9|58
1650839480000|2022-04-24 22:31:20|8418.9|8416|8418.5|8415.6|8419.2|8416|8418.3|8415.5|53
1650839490000|2022-04-24 22:31:30|8418.6|8415.5|8419.1|8416.1|8419.4|8416.2|8418.4|8415.5|41
1650839500000|2022-04-24 22:31:40|8419.2|8416|8419|8416|8419.2|8416.2|8418.7|8415.8|29
1650839510000|2022-04-24 22:31:50|8419.1|8416.2|8419.1|8416.4|8419.6|8416.9|8418.4|8416.1|17
1650839520000|2022-04-24 22:32:00|8418.9|8416.5|8418.6|8415.9|8419.6|8416.5|8418.5|8415.7|26
1650839530000|2022-04-24 22:32:10|8418.7|8415.8|8418.6|8415.7|8418.9|8416|8418.2|8415.6|30
1650839540000|2022-04-24 22:32:20|8418.2|8415.9|8418.1|8415.9|8418.5|8416.5|8417.7|8415.5|35
1650839550000|2022-04-24 22:32:30|8417.7|8416.2|8417.8|8416.3|8418.2|8416.3|8417.7|8415.7|19
1650839560000|2022-04-24 22:32:40|8417.7|8416.2|8418.4|8415.8|8418.4|8416.3|8417.7|8415.5|26
1650839570000|2022-04-24 22:32:50|8418.3|8415.7|8417.8|8416.3|8418.8|8416.3|8417.7|8415.7|17
1650839580000|2022-04-24 22:33:00|8417.9|8416.4|8418.4|8416|8419|8416.5|8417.9|8415.7|44
1650839590000|2022-04-24 22:33:10|8418.5|8415.9|8417.7|8416.2|8418.5|8416.2|8417.6|8415.5|18
1650839600000|2022-04-24 22:33:20|8418|8415.8|8419.5|8416.6|8419.5|8416.9|8417.5|8415.8|19
1650839610000|2022-04-24 22:33:30|8419.4|8416.7|8418.9|8416.2|8419.7|8416.8|8418.8|8416.1|47
1650839620000|2022-04-24 22:33:40|8419.1|8416.1|8419.2|8416|8419.4|8416.2|8418.9|8416|17
1650839630000|2022-04-24 22:33:50|8418.9|8416.1|8417.5|8416|8419|8416.4|8417.5|8415.6|33
1650839640000|2022-04-24 22:34:00|8418.1|8415.5|8418.1|8415.5|8418.1|8415.5|8418.1|8415.5|1
1650839650000|2022-04-24 22:34:10|8418|8415.6|8417.6|8414.7|8418.3|8416|8417.5|8414.6|26
1650839660000|2022-04-24 22:34:20|8417.5|8414.8|8416.5|8415|8417.7|8415.2|8416.5|8414.4|23
1650839670000|2022-04-24 22:34:30|8416.4|8414.9|8417.4|8415|8417.7|8415.3|8416.4|8414.6|28
1650839680000|2022-04-24 22:34:40|8417.5|8414.7|8417.6|8415|8417.7|8415|8417.4|8414.7|11
1650839690000|2022-04-24 22:34:50|8417.8|8415.1|8417.6|8415|8417.8|8415.2|8417.4|8414.9|25
1650839700000|2022-04-24 22:35:00|8417.7|8414.9|8417.6|8414.8|8417.9|8415|8417.4|8414.7|33
1650839710000|2022-04-24 22:35:10|8417.7|8414.9|8417.7|8414.7|8417.7|8414.9|8417.4|8414.7|25
1650839720000|2022-04-24 22:35:20|8417.6|8414.8|8417.7|8414.8|8417.8|8414.9|8417.4|8414.7|17
1650839730000|2022-04-24 22:35:30|8417.6|8414.7|8417.5|8414.7|8417.7|8415.3|8416.8|8414.5|25
1650839740000|2022-04-24 22:35:40|8417.6|8414.5|8417.3|8414.9|8417.6|8414.9|8417.2|8414.4|21
1650839750000|2022-04-24 22:35:50|8416.8|8415.3|8417.3|8414.7|8417.5|8415.3|8416.8|8414.6|13
1650839760000|2022-04-24 22:36:00|8417.5|8414.8|8417.8|8414.7|8418|8415.6|8416.7|8414.6|30
1650839770000|2022-04-24 22:36:10|8417.9|8414.5|8417.7|8414.8|8418|8415.1|8417.5|8414.5|19
1650839780000|2022-04-24 22:36:20|8417.6|8414.6|8417.6|8414.7|8417.7|8414.8|8417.3|8414.6|26
1650839790000|2022-04-24 22:36:30|8417.4|8414.8|8417.4|8415.2|8417.7|8415.2|8417.4|8414.6|21
1650839800000|2022-04-24 22:36:40|8418.1|8414.6|8417.6|8414.8|8418.1|8415.2|8417.3|8414.6|28
1650839810000|2022-04-24 22:36:50|8417.7|8414.9|8418|8414.9|8418.3|8415.4|8417.6|8414.8|32
1650839820000|2022-04-24 22:37:00|8418.1|8415|8418.2|8415.5|8418.8|8415.8|8417.9|8414.9|43
1650839830000|2022-04-24 22:37:10|8418.3|8415.4|8418.3|8415.4|8418.5|8415.6|8418.1|8415.2|25
1650839840000|2022-04-24 22:37:20|8418.4|8415.5|8418.5|8415.4|8418.6|8415.5|8418.3|8415.3|20
1650839850000|2022-04-24 22:37:30|8418.4|8415.5|8418.3|8415.4|8418.4|8415.5|8418.2|8415.3|15
1650839860000|2022-04-24 22:37:40|8418.2|8415.3|8419|8416|8419|8416|8418.2|8415.3|20
1650839870000|2022-04-24 22:37:50|8419.1|8415.8|8418.2|8415.9|8419.2|8416.1|8418.2|8415.7|26
1650839880000|2022-04-24 22:38:00|8418.3|8415.8|8417.9|8414.8|8418.5|8415.8|8417.8|8414.5|30
1650839890000|2022-04-24 22:38:10|8417.8|8414.9|8417.9|8415|8418.7|8415.6|8417.7|8414.9|37
1650839900000|2022-04-24 22:38:20|8418.5|8414.9|8418.5|8415.6|8419.1|8416.2|8417.9|8414.9|46
1650839910000|2022-04-24 22:38:30|8418.2|8415.5|8418.8|8416.1|8419.1|8416.2|8418.1|8415.3|34
1650839920000|2022-04-24 22:38:40|8418.9|8416.2|8419|8416|8419.1|8416.2|8418.9|8415.8|19
1650839930000|2022-04-24 22:38:50|8418.9|8416.2|8418.9|8416.1|8419|8416.2|8418.8|8415.9|15
1650839940000|2022-04-24 22:39:00|8418.8|8416.2|8418.9|8416.1|8419|8416.2|8418.7|8416|10
1650839950000|2022-04-24 22:39:10|8418.8|8416.2|8418.2|8416.7|8418.8|8416.7|8418.2|8416.1|6
1650839960000|2022-04-24 22:39:20|8419.2|8416|8418.7|8416.1|8419.2|8416.5|8418|8416|19
1650839970000|2022-04-24 22:39:30|8418.6|8416.2|8418.6|8416.3|8418.9|8416.3|8418.5|8416.1|10
1650839980000|2022-04-24 22:39:40|8418.5|8416.2|8418.7|8415.7|8419.1|8416.3|8418.4|8415.6|23
1650839990000|2022-04-24 22:39:50|8418.6|8416.1|8418.4|8416.1|8418.8|8416.2|8418.4|8416|16
1650840000000|2022-04-24 22:40:00|8418|8416.5|8418.5|8416.1|8418.9|8416.5|8418|8415.9|12
1650840010000|2022-04-24 22:40:10|8418.6|8416|8418.7|8416|8418.8|8416.6|8418.1|8415.9|16
1650840020000|2022-04-24 22:40:20|8418.6|8415.9|8418.8|8415.8|8418.9|8415.9|8418.6|8415.8|12
1650840030000|2022-04-24 22:40:30|8418.5|8415.9|8418.5|8415.6|8419|8415.9|8418.3|8415.3|17
1650840040000|2022-04-24 22:40:40|8418.9|8414.8|8418.6|8415.5|8418.9|8416|8418.2|8414.8|11
1650840050000|2022-04-24 22:40:50|8418.5|8415.8|8418.3|8415.8|8418.6|8416|8418.2|8415.5|12
1650840060000|2022-04-24 22:41:00|8418.2|8415.7|8418.1|8415.4|8418.6|8416.2|8417.6|8414.6|17
1650840070000|2022-04-24 22:41:10|8418.3|8415.6|8418.1|8415.1|8418.6|8416.6|8417.7|8414.9|30
1650840080000|2022-04-24 22:41:20|8417.8|8415|8417.9|8415.1|8418.1|8415.3|8417.7|8415|20
1650840090000|2022-04-24 22:41:30|8417.7|8415.2|8417.8|8416.3|8418.6|8416.5|8417.7|8415.2|15
1650840100000|2022-04-24 22:41:40|8418.2|8415.9|8419.4|8416|8419.7|8417|8417.7|8415.4|27
1650840110000|2022-04-24 22:41:50|8419.5|8415.9|8418.8|8416.4|8419.5|8417.3|8418.7|8415.9|20
1650840120000|2022-04-24 22:42:00|8418.5|8417|8418.3|8415.7|8418.9|8417|8418.1|8415.5|15
1650840130000|2022-04-24 22:42:10|8418.5|8415.6|8418.4|8415.7|8418.5|8415.8|8418.2|8415.4|15
1650840140000|2022-04-24 22:42:20|8418.1|8415.6|8417.8|8415.1|8418.1|8416|8417.5|8414.9|25
1650840150000|2022-04-24 22:42:30|8417.7|8415.2|8418|8415.3|8418.4|8415.9|8417.5|8415|38
1650840160000|2022-04-24 22:42:40|8418.1|8415.2|8417.7|8415.3|8418.2|8415.4|8417.6|8415.2|22
1650840170000|2022-04-24 22:42:50|8418.1|8415.5|8417.9|8415|8418.2|8416|8417.4|8414.9|26
1650840180000|2022-04-24 22:43:00|8418.1|8414.9|8418|8415.4|8418.2|8415.6|8417.6|8414.9|23
1650840190000|2022-04-24 22:43:10|8418.2|8415.3|8417.8|8415.2|8418.2|8416|8417.4|8415.2|23
1650840200000|2022-04-24 22:43:20|8417.6|8415.1|8418.2|8415.6|8418.2|8415.6|8417.6|8415.1|8
1650840210000|2022-04-24 22:43:30|8418.6|8415.5|8418.3|8415.5|8418.6|8415.9|8418.1|8415.3|23
1650840220000|2022-04-24 22:43:40|8418.1|8415.4|8418.3|8416|8418.8|8416|8418|8415.1|39
1650840230000|2022-04-24 22:43:50|8418.6|8415.6|8419.1|8416|8419.1|8416.7|8417.9|8415.6|24
1650840240000|2022-04-24 22:44:00|8419|8416.4|8419.3|8416.3|8419.3|8416.5|8418.8|8415.8|18
1650840250000|2022-04-24 22:44:10|8419.1|8416.4|8419.1|8416.1|8419.3|8416.4|8419|8416.1|20
1650840260000|2022-04-24 22:44:20|8419|8416.2|8419.7|8416.9|8419.9|8417|8419|8416.2|17
1650840270000|2022-04-24 22:44:30|8419.8|8417.2|8419.6|8417|8419.8|8417.2|8419.4|8416.9|10
1650840280000|2022-04-24 22:44:40|8419.5|8417.1|8419.5|8417|8419.6|8417.1|8419.5|8416.9|8
1650840290000|2022-04-24 22:44:50|8419.6|8417.1|8419.5|8417|8419.6|8417.1|8419.5|8416.8|6
1650840300000|2022-04-24 22:45:00|8419.6|8416.9|8419.7|8416.9|8420.4|8417.7|8419|8416.8|38
1650840310000|2022-04-24 22:45:10|8419.6|8417.1|8419.5|8416.9|8419.8|8417.6|8419.1|8416.7|22
1650840320000|2022-04-24 22:45:20|8419.6|8417|8419.4|8417|8419.6|8417|8419.4|8416.8|29
1650840330000|2022-04-24 22:45:30|8419.3|8417.1|8419.4|8416.9|8419.4|8417.1|8419.3|8416.9|29
1650840340000|2022-04-24 22:45:40|8419.3|8417|8419.4|8417|8419.4|8417.1|8419.3|8416.8|36
1650840350000|2022-04-24 22:45:50|8419.3|8416.9|8419.9|8417.5|8420.1|8417.5|8419.3|8416.9|27
1650840360000|2022-04-24 22:46:00|8420.2|8417.1|8420.1|8417.6|8420.3|8417.6|8420.1|8417.1|20
1650840370000|2022-04-24 22:46:10|8420.2|8417.4|8420.3|8417.5|8420.3|8417.7|8419.2|8416.8|16
1650840380000|2022-04-24 22:46:20|8420.4|8417.6|8420|8417.1|8420.4|8417.6|8419.9|8416.9|30
1650840390000|2022-04-24 22:46:30|8419.9|8417.3|8419.7|8416.7|8420|8417.3|8419.6|8416.5|19
1650840400000|2022-04-24 22:46:40|8419.6|8416.8|8419.6|8416.7|8419.8|8416.8|8419.6|8416.6|13
1650840410000|2022-04-24 22:46:50|8419.5|8416.6|8419.7|8416.7|8419.8|8416.8|8419.4|8416.6|13
1650840420000|2022-04-24 22:47:00|8419.6|8416.8|8419.5|8417.3|8420|8418|8419.5|8416.6|22
1650840430000|2022-04-24 22:47:10|8419.6|8417.2|8419.8|8417.1|8419.8|8417.3|8419.6|8417|10
1650840440000|2022-04-24 22:47:20|8419.7|8417.2|8419.9|8417.3|8419.9|8417.4|8419.7|8417.2|6
1650840450000|2022-04-24 22:47:30|8419.8|8417.4|8420.2|8417.7|8420.4|8417.8|8419.8|8417.1|14
1650840460000|2022-04-24 22:47:40|8420.1|8417.6|8419.9|8417.2|8420.3|8417.7|8419.8|8417.1|22
1650840470000|2022-04-24 22:47:50|8419.8|8417.3|8420.6|8417.6|8420.6|8417.6|8419.8|8417.1|11
1650840480000|2022-04-24 22:48:00|8420.4|8417.7|8420.1|8417.4|8420.7|8417.9|8420.1|8417.4|22
1650840490000|2022-04-24 22:48:10|8420.6|8418.2|8420.2|8417.4|8420.7|8418.2|8420.1|8417.2|15
1650840500000|2022-04-24 22:48:20|8420.1|8417.3|8420.2|8417.3|8420.2|8417.3|8420.1|8417.1|9
1650840510000|2022-04-24 22:48:30|8420|8417.4|8419.9|8417.3|8420|8417.4|8419.8|8417.2|9
1650840520000|2022-04-24 22:48:40|8419.8|8417.4|8419.9|8417.3|8420.1|8417.4|8419.8|8417|18
1650840530000|2022-04-24 22:48:50|8419.7|8417.1|8419.5|8416.9|8419.8|8417.1|8419.4|8416.5|17
1650840540000|2022-04-24 22:49:00|8419.4|8417|8419.9|8417.7|8420.3|8418.1|8419.4|8417|18
1650840550000|2022-04-24 22:49:10|8420|8417.4|8420|8417.5|8420.2|8418.2|8419.7|8417|23
1650840560000|2022-04-24 22:49:20|8420.1|8417.7|8420.1|8417.6|8420.4|8417.7|8420|8417.3|16
1650840570000|2022-04-24 22:49:30|8420.2|8417.5|8419.9|8417.3|8420.2|8417.6|8419.9|8417.1|11
1650840580000|2022-04-24 22:49:40|8420|8417.4|8420|8416.9|8420.5|8418.2|8419.2|8416.8|26
1650840590000|2022-04-24 22:49:50|8420.1|8416.8|8419.6|8417|8420.1|8417.1|8419.5|8416.8|13
1650840600000|2022-04-24 22:50:00|8419.8|8416.9|8420.3|8417.8|8420.6|8417.8|8419.8|8416.9|20
1650840610000|2022-04-24 22:50:10|8420.2|8417.9|8420.4|8417.6|8420.6|8417.9|8420.2|8417.4|10
1650840620000|2022-04-24 22:50:20|8420.5|8417.5|8420.5|8417.4|8420.5|8417.6|8420.4|8417.4|9
1650840630000|2022-04-24 22:50:30|8420.2|8417.3|8420.2|8417.2|8420.4|8417.5|8419.8|8417|29
1650840640000|2022-04-24 22:50:40|8420.1|8417.1|8420.4|8417.6|8420.6|8417.7|8420|8417.1|26
1650840650000|2022-04-24 22:50:50|8420.5|8417.8|8420.4|8417.8|8420.7|8418|8420.3|8417.5|21
1650840660000|2022-04-24 22:51:00|8420.5|8417.7|8420.9|8418.1|8421.9|8419.1|8420.4|8417.4|70
1650840670000|2022-04-24 22:51:10|8421.1|8417.9|8420.9|8417.7|8421.3|8418.1|8420.4|8417.3|42
1650840680000|2022-04-24 22:51:20|8420.8|8417.8|8420.5|8417.6|8420.9|8417.8|8420.5|8417.5|11
1650840690000|2022-04-24 22:51:30|8420.4|8417.7|8420.5|8417.5|8420.6|8417.8|8420.4|8417.5|18
1650840700000|2022-04-24 22:51:40|8420.7|8417.4|8420.5|8417.2|8420.7|8417.4|8420.5|8417.2|14
1650840710000|2022-04-24 22:51:50|8420.4|8417.4|8420.6|8417.3|8420.6|8417.5|8420.2|8417.1|13
1650840720000|2022-04-24 22:52:00|8420.5|8417.4|8420.6|8417.4|8420.6|8417.4|8420|8417|21
1650840730000|2022-04-24 22:52:10|8420.4|8417.5|8420.5|8417.5|8420.7|8417.6|8420.4|8417.2|18
1650840740000|2022-04-24 22:52:20|8420.4|8417.6|8420.9|8418.1|8421.2|8418.1|8420.4|8417.5|17
1650840750000|2022-04-24 22:52:30|8421|8418.3|8420.7|8417.4|8421.4|8418.3|8420.3|8417.3|31
1650840760000|2022-04-24 22:52:40|8420.4|8417.5|8420.7|8417.5|8420.7|8417.7|8420.4|8417.3|23
1650840770000|2022-04-24 22:52:50|8420.6|8417.6|8420.9|8418.2|8421.4|8418.3|8420.5|8417.5|19
1650840780000|2022-04-24 22:53:00|8420.8|8418.3|8421|8418.3|8421|8418.4|8420.7|8418.2|15
1650840790000|2022-04-24 22:53:10|8421.1|8418.4|8420.9|8418.4|8421.1|8418.5|8420.8|8418.3|12
1650840800000|2022-04-24 22:53:20|8420.8|8418.5|8421.4|8418.4|8421.4|8418.9|8420.8|8418.3|16
1650840810000|2022-04-24 22:53:30|8421.3|8418.2|8423.7|8421.2|8423.9|8421.9|8420.9|8418.1|46
1650840820000|2022-04-24 22:53:40|8423.6|8421.3|8424.6|8422.3|8425.3|8422.5|8423.1|8421|44
1650840830000|2022-04-24 22:53:50|8424.1|8422.2|8424.5|8423|8425.5|8423|8424.1|8422.2|31
1650840840000|2022-04-24 22:54:00|8424.9|8422.5|8424.9|8422.2|8425.2|8422.5|8424.7|8422.1|20
1650840850000|2022-04-24 22:54:10|8424.8|8422.3|8424.3|8422.8|8425|8422.8|8424.3|8422.2|17
1650840860000|2022-04-24 22:54:20|8424.7|8422.4|8424.8|8422.3|8424.9|8422.4|8424.6|8422.2|13
1650840870000|2022-04-24 22:54:30|8424.7|8422.4|8424.5|8422.2|8425.1|8422.5|8424|8422.1|11
1650840880000|2022-04-24 22:54:40|8424.1|8422.6|8424|8422.5|8424.5|8422.6|8424|8422.3|11
1650840890000|2022-04-24 22:54:50|8424.1|8422.6|8424|8421.7|8424.6|8422.6|8423.8|8421.7|8
1650840900000|2022-04-24 22:55:00|8423.8|8422.3|8423.8|8422.3|8424.5|8422.4|8423.5|8421.3|16
1650840910000|2022-04-24 22:55:10|8423.7|8422.2|8423.8|8422.3|8423.8|8422.3|8423.7|8422.2|2
1650840920000|2022-04-24 22:55:20|8423.7|8422.2|8423.8|8422.3|8423.8|8422.3|8423.7|8422.2|2
1650840930000|2022-04-24 22:55:30|8423.7|8422.2|8424|8422.5|8424.3|8422.5|8423.5|8421.6|7
1650840940000|2022-04-24 22:55:40|8423.5|8422|8423.7|8422.2|8423.7|8422.2|8423.5|8422|2
1650840950000|2022-04-24 22:55:50|8423.9|8422.4|8423.9|8422.4|8424.2|8422.4|8423.6|8421.4|9
1650840960000|2022-04-24 22:56:00|8423.8|8422.3|8423.8|8422.3|8424.3|8422.4|8423.7|8421.3|16
1650840970000|2022-04-24 22:56:10|8424.1|8421.4|8424|8422.5|8424.2|8422.6|8423.7|8421.4|12
1650840980000|2022-04-24 22:56:20|8423.7|8422.2|8423.6|8422.1|8424.2|8422.4|8423.5|8421.2|23
1650840990000|2022-04-24 22:56:30|8423.7|8422.2|8424.3|8422.8|8424.7|8422.8|8423.7|8421.7|22
1650841000000|2022-04-24 22:56:40|8424.2|8422.7|8424.8|8422.3|8425|8422.8|8424.2|8422.2|16
1650841010000|2022-04-24 22:56:50|8424.7|8422.4|8424.2|8422.7|8424.7|8422.8|8424.2|8422.3|5
1650841020000|2022-04-24 22:57:00|8424.8|8422.2|8424.6|8422.4|8424.8|8422.4|8424.6|8422.2|3
1650841030000|2022-04-24 22:57:10|8424.2|8422.3|8423.5|8421.2|8424.6|8422.7|8423.5|8421.2|32
1650841040000|2022-04-24 22:57:20|8423.6|8422.1|8423.8|8422.3|8424|8422.4|8423.6|8421.1|15
1650841050000|2022-04-24 22:57:30|8423.6|8422.1|8423.7|8422.2|8423.7|8422.2|8423.6|8422.1|2
1650841060000|2022-04-24 22:57:40|8424.3|8421.9|8423.7|8422.2|8424.3|8422.2|8423.5|8421.9|8
1650841070000|2022-04-24 22:57:50|8423.6|8421.1|8423.7|8422.2|8424.2|8422.4|8423.3|8421.1|28
1650841080000|2022-04-24 22:58:00|8423.6|8422.1|8423.6|8422.1|8423.8|8422.3|8423.5|8422|12
1650841090000|2022-04-24 22:58:10|8423.5|8422|8423.6|8422.1|8423.7|8422.2|8423.5|8422|6
1650841100000|2022-04-24 22:58:20|8423.7|8422.2|8423.7|8422.2|8423.7|8422.2|8423.6|8422.1|3
1650841110000|2022-04-24 22:58:30|8424|8422.5|8423.8|8422.3|8424.2|8422.6|8423.7|8421.9|16
1650841120000|2022-04-24 22:58:40|8423.6|8422.1|8423.9|8422.4|8424.4|8422.6|8423.6|8421.9|30
1650841130000|2022-04-24 22:58:50|8424|8422.5|8423.9|8422.4|8424|8422.5|8423.7|8422.2|39
1650841140000|2022-04-24 22:59:00|8423.8|8422.3|8423.7|8422.2|8424|8422.5|8423.6|8422.1|44
1650841150000|2022-04-24 22:59:10|8423.6|8422.1|8423.6|8422.1|8423.8|8422.3|8423.6|8422.1|44
1650841160000|2022-04-24 22:59:20|8423.7|8422.2|8423.7|8422.2|8423.8|8422.3|8423.6|8422.1|60
1650841170000|2022-04-24 22:59:30|8423.6|8422.1|8423.7|8422.2|8424.1|8422.5|8423.6|8421.8|14
1650841180000|2022-04-24 22:59:40|8423.8|8422.3|8423.8|8422.3|8423.9|8422.4|8423.7|8422.2|4
1650841190000|2022-04-24 22:59:50|8423.9|8422.4|8424|8422.5|8424.5|8422.7|8423.8|8422|18
1650841200000|2022-04-24 23:00:00|8424.1|8422.6|8423.2|8421.7|8424.1|8422.6|8423.2|8421.7|15
1650841210000|2022-04-24 23:00:10|8423.1|8421.6|8422.7|8421.2|8423.2|8421.7|8422.6|8420.8|16
1650841220000|2022-04-24 23:00:20|8422.8|8421.3|8422.6|8421.1|8422.8|8421.3|8422.4|8420.9|15
1650841230000|2022-04-24 23:00:30|8423|8420.7|8422.6|8421.1|8423|8421.2|8422.5|8420.7|10
1650841240000|2022-04-24 23:00:40|8422.5|8421|8422.6|8421.1|8422.6|8421.1|8422.5|8421|4
1650841260000|2022-04-24 23:01:00|8422.5|8421|8423|8421.5|8423.2|8421.7|8422.5|8421|15
1650841270000|2022-04-24 23:01:10|8422.9|8421.4|8423.3|8421.8|8423.4|8421.9|8422.9|8421.4|9
1650841280000|2022-04-24 23:01:20|8423.4|8421.9|8423.4|8421.9|8423.5|8422|8423.4|8421.9|3
1650841290000|2022-04-24 23:01:30|8423.5|8422|8423.2|8421.7|8423.7|8422.2|8423.2|8421.7|11
1650841300000|2022-04-24 23:01:40|8423.3|8421.8|8423.2|8421.7|8423.3|8421.8|8423.2|8421.7|4
1650841310000|2022-04-24 23:01:50|8423.3|8421.8|8423.7|8421.5|8423.7|8421.8|8423.1|8421.5|6
1650841320000|2022-04-24 23:02:00|8423.2|8421.7|8423.6|8422.1|8423.7|8422.2|8423.1|8421.6|14
1650841330000|2022-04-24 23:02:10|8423.5|8422|8423.1|8421.6|8423.5|8422|8423|8421.5|9
1650841340000|2022-04-24 23:02:20|8423.2|8421.7|8423.2|8421.7|8423.2|8421.7|8423.1|8421.6|5
1650841350000|2022-04-24 23:02:30|8423.1|8421.6|8423.2|8421.7|8423.2|8421.7|8423.1|8421.6|4
1650841360000|2022-04-24 23:02:40|8423.1|8421.6|8423.1|8421.6|8423.2|8421.7|8423.1|8421.6|7
1650841370000|2022-04-24 23:02:50|8423.3|8421.8|8423.4|8421.9|8423.4|8421.9|8423.2|8421.7|6
1650841380000|2022-04-24 23:03:00|8423.3|8421.8|8423.4|8421.9|8423.5|8422|8423.3|8421.8|6
1650841400000|2022-04-24 23:03:20|8423.3|8421.8|8423.3|8421.8|8423.3|8421.8|8423.2|8421.7|7
1650841410000|2022-04-24 23:03:30|8423.4|8421.9|8423.3|8421.8|8423.4|8421.9|8423.3|8421.8|2
1650841430000|2022-04-24 23:03:50|8423.2|8421.7|8423.1|8421.6|8423.4|8421.9|8423.1|8421.6|15
1650841440000|2022-04-24 23:04:00|8423.3|8421.8|8423.4|8421.9|8423.4|8421.9|8423.2|8421.7|8
1650841450000|2022-04-24 23:04:10|8423.3|8421.8|8423.7|8422.2|8423.7|8422.2|8423.3|8421.8|10
1650841460000|2022-04-24 23:04:20|8423.6|8422.1|8423.4|8421.9|8423.9|8422.2|8423.3|8421.5|15
1650841470000|2022-04-24 23:04:30|8423.3|8421.8|8423.2|8421.7|8423.4|8421.9|8423.2|8421.7|8
1650841480000|2022-04-24 23:04:40|8423.3|8421.8|8423.4|8421.9|8423.6|8422.1|8423.2|8421.7|7
1650841490000|2022-04-24 23:04:50|8423.5|8422|8423.4|8421.9|8423.5|8422|8423.4|8421.9|2
1650841500000|2022-04-24 23:05:00|8423.3|8421.8|8423.6|8422.1|8423.7|8422.2|8423.3|8421.8|16
1650841510000|2022-04-24 23:05:10|8423.5|8422|8423.6|8422.1|8423.6|8422.1|8423.5|8422|4
1650841520000|2022-04-24 23:05:20|8423.5|8422|8423.5|8422|8423.6|8422.1|8423.4|8421.9|9
1650841530000|2022-04-24 23:05:30|8423.4|8421.9|8423.6|8422.1|8423.7|8422.2|8423.4|8421.9|11
1650841540000|2022-04-24 23:05:40|8423.7|8422.2|8423.7|8422.2|8423.9|8422.4|8423.5|8422|14
1650841550000|2022-04-24 23:05:50|8423.6|8422.1|8423.6|8422.1|8423.6|8422.1|8423.5|8422|9
1650841560000|2022-04-24 23:06:00|8423.5|8422|8423.4|8421.9|8423.6|8422.1|8423.4|8421.9|8
1650841570000|2022-04-24 23:06:10|8423.5|8422|8423.5|8422|8423.6|8422.1|8423.3|8421.8|10
1650841580000|2022-04-24 23:06:20|8423.4|8421.9|8423.5|8422|8423.6|8422.1|8423.3|8421.8|24
1650841590000|2022-04-24 23:06:30|8423.6|8422.1|8424|8422.5|8424.1|8422.6|8423.6|8422.1|19
1650841600000|2022-04-24 23:06:40|8424.1|8422.6|8424|8422.5|8424.1|8422.6|8424|8422.5|2
1650841610000|2022-04-24 23:06:50|8423.9|8422.4|8424|8422.5|8424|8422.5|8423.9|8422.4|2
1650841620000|2022-04-24 23:07:00|8423.6|8422.1|8424.5|8423|8424.6|8423.1|8423.6|8422.1|14
1650841630000|2022-04-24 23:07:10|8424.4|8422.9|8424.1|8422.6|8424.5|8423|8424|8422.5|7
1650841640000|2022-04-24 23:07:20|8424.2|8422.7|8424.3|8422.8|8424.4|8422.9|8424|8422.5|6
1650841650000|2022-04-24 23:07:30|8424.4|8422.9|8424.4|8422.9|8424.5|8423|8424.4|8422.9|5
1650841660000|2022-04-24 23:07:40|8424.5|8423|8424.8|8423.3|8424.8|8423.3|8424.5|8423|8
1650841670000|2022-04-24 23:07:50|8424.7|8423.2|8424.7|8423.2|8424.8|8423.3|8424.7|8423.2|3
1650841680000|2022-04-24 23:08:00|8424.6|8423.1|8424.3|8422.8|8424.9|8423.4|8424.2|8422.7|19
1650841690000|2022-04-24 23:08:10|8424.4|8422.9|8424.3|8422.8|8424.6|8423.1|8424.2|8422.7|12
1650841700000|2022-04-24 23:08:20|8424.2|8422.7|8424.3|8422.8|8424.4|8422.9|8424.2|8422.7|9
1650841710000|2022-04-24 23:08:30|8424.4|8422.9|8424.2|8422.7|8424.4|8422.9|8424|8422.5|16
1650841720000|2022-04-24 23:08:40|8424.1|8422.6|8424.2|8422.7|8424.3|8422.8|8424|8422.5|14
1650841730000|2022-04-24 23:08:50|8424.3|8422.8|8424.1|8422.6|8424.3|8422.8|8424.1|8422.6|5
1650841740000|2022-04-24 23:09:00|8424.2|8422.7|8424.2|8422.7|8424.3|8422.8|8424.1|8422.6|7
1650841750000|2022-04-24 23:09:10|8424.1|8422.6|8424.1|8422.6|8424.2|8422.7|8424|8422.5|7
1650841760000|2022-04-24 23:09:20|8424.2|8422.7|8424.1|8422.6|8424.2|8422.7|8424.1|8422.6|6
1650841770000|2022-04-24 23:09:30|8424.2|8422.7|8424.8|8423.3|8424.8|8423.3|8424.1|8422.6|11
1650841780000|2022-04-24 23:09:40|8424.7|8423.2|8424.8|8423.3|8424.9|8423.4|8424.7|8423.2|10
1650841790000|2022-04-24 23:09:50|8424.9|8423.4|8424.9|8423.4|8424.9|8423.4|8424.7|8423.2|8
1650841800000|2022-04-24 23:10:00|8424.8|8423.3|8425.2|8423.7|8425.3|8423.8|8424.7|8423.2|13
1650841810000|2022-04-24 23:10:10|8425.1|8423.6|8425.1|8423.6|8425.2|8423.7|8425|8423.5|10
1650841820000|2022-04-24 23:10:20|8425|8423.5|8425.3|8423.8|8425.3|8423.8|8425|8423.5|3
1650841840000|2022-04-24 23:10:40|8425.4|8423.9|8425.5|8424|8425.7|8424.2|8425.3|8423.8|9
1650841850000|2022-04-24 23:10:50|8425.4|8423.9|8425.3|8423.8|8425.7|8424.2|8425.2|8423.7|12
1650841860000|2022-04-24 23:11:00|8425.4|8423.9|8425.8|8424.3|8425.8|8424.3|8425.4|8423.9|8
1650841870000|2022-04-24 23:11:10|8425.7|8424.2|8425.5|8424|8425.7|8424.2|8425.4|8423.9|12
1650841880000|2022-04-24 23:11:20|8425.6|8424.1|8425.5|8424|8425.6|8424.1|8425.5|8424|6
1650841890000|2022-04-24 23:11:30|8425.4|8423.9|8425.5|8424|8425.5|8424|8425.4|8423.9|8
1650841900000|2022-04-24 23:11:40|8425.4|8423.9|8425.5|8424|8425.5|8424|8425.4|8423.9|2
1650841910000|2022-04-24 23:11:50|8425.6|8424.1|8425.6|8424.1|8425.6|8424.1|8425.6|8424.1|1
1650841920000|2022-04-24 23:12:00|8425.5|8424|8425.5|8424|8425.5|8424|8425.5|8424|1
1650841930000|2022-04-24 23:12:10|8425.4|8423.9|8425.4|8423.9|8425.4|8423.9|8425.4|8423.9|1
1650841940000|2022-04-24 23:12:20|8425.3|8423.8|8425.3|8423.8|8425.3|8423.8|8425.3|8423.8|1
1650841950000|2022-04-24 23:12:30|8425.2|8423.7|8425.2|8423.7|8425.3|8423.8|8425.2|8423.7|7
1650841960000|2022-04-24 23:12:40|8425.1|8423.6|8425.1|8423.6|8425.2|8423.7|8424.7|8423.2|9
1650841970000|2022-04-24 23:12:50|8425|8423.5|8425.2|8423.7|8425.3|8423.8|8425|8423.5|14
1650841980000|2022-04-24 23:13:00|8425.3|8423.8|8425.1|8423.6|8425.4|8423.9|8425.1|8423.6|7
1650841990000|2022-04-24 23:13:10|8425.2|8423.7|8425.3|8423.8|8425.3|8423.8|8425.2|8423.7|10
1650842000000|2022-04-24 23:13:20|8425.4|8423.9|8425.2|8423.7|8425.4|8423.9|8425.2|8423.7|5
1650842010000|2022-04-24 23:13:30|8425.3|8423.8|8425.1|8423.6|8425.3|8423.8|8425|8423.5|4
1650842020000|2022-04-24 23:13:40|8425.2|8423.7|8425.3|8423.8|8425.4|8423.9|8425.1|8423.6|10
1650842030000|2022-04-24 23:13:50|8425.4|8423.9|8425.4|8423.9|8425.5|8424|8425.4|8423.9|3
1650842040000|2022-04-24 23:14:00|8425.3|8423.8|8425.5|8424|8425.5|8424|8425.3|8423.8|7
1650842050000|2022-04-24 23:14:10|8425.3|8423.8|8425.3|8423.8|8425.5|8424|8425.2|8423.7|13
1650842060000|2022-04-24 23:14:20|8425.2|8423.7|8425.3|8423.8|8425.3|8423.8|8425.2|8423.7|6
1650842070000|2022-04-24 23:14:30|8425.2|8423.7|8425.3|8423.8|8425.3|8423.8|8425.2|8423.7|4
1650842080000|2022-04-24 23:14:40|8425.2|8423.7|8425.4|8423.9|8425.6|8424.1|8425.2|8423.7|7
1650842090000|2022-04-24 23:14:50|8425.5|8424|8425.5|8424|8425.6|8424.1|8425.5|8424|13
1650842100000|2022-04-24 23:15:00|8425.4|8423.9|8425.5|8424|8425.6|8424.1|8425.4|8423.9|15
1650842110000|2022-04-24 23:15:10|8425.4|8423.9|8425.4|8423.9|8425.6|8424.1|8425.4|8423.9|11
1650842120000|2022-04-24 23:15:20|8425.5|8424|8425.3|8423.8|8425.5|8424|8425.3|8423.8|3
1650842130000|2022-04-24 23:15:30|8425.4|8423.9|8425.7|8424.2|8425.7|8424.2|8425.4|8423.9|15
1650842140000|2022-04-24 23:15:40|8425.6|8424.1|8425.6|8424.1|8425.7|8424.2|8425.5|8424|9
1650842150000|2022-04-24 23:15:50|8425.5|8424|8425.8|8424.3|8425.8|8424.5|8425.3|8424|7
1650842160000|2022-04-24 23:16:00|8426|8424.5|8425.7|8424.2|8426|8424.5|8425.5|8424|8
1650842170000|2022-04-24 23:16:10|8425.6|8424.1|8425.4|8423.9|8425.6|8424.1|8425.4|8423.9|3
1650842180000|2022-04-24 23:16:20|8425.3|8423.8|8425.4|8423.9|8425.4|8423.9|8425.3|8423.8|4
1650842190000|2022-04-24 23:16:30|8425.3|8423.8|8425.1|8423.6|8425.4|8423.9|8425.1|8423.6|7
1650842200000|2022-04-24 23:16:40|8425.2|8423.7|8425.3|8423.8|8425.5|8424.1|8425|8423.7|5
1650842210000|2022-04-24 23:16:50|8425.4|8423.9|8425.3|8423.8|8425.4|8423.9|8425.2|8423.7|6
1650842220000|2022-04-24 23:17:00|8425.4|8423.9|8425.3|8423.8|8425.4|8423.9|8425.3|8423.8|2
1650842240000|2022-04-24 23:17:20|8425.2|8423.7|8425.3|8423.8|8425.3|8423.8|8425.1|8423.6|8
1650842260000|2022-04-24 23:17:40|8425.2|8423.7|8425|8423.5|8425.2|8423.7|8425|8423.5|5
1650842270000|2022-04-24 23:17:50|8425.1|8423.6|8424.9|8423.4|8425.2|8423.7|8424.8|8423.3|12
1650842280000|2022-04-24 23:18:00|8425.1|8423.6|8425|8423.5|8425.1|8423.6|8424.8|8423.3|10
1650842290000|2022-04-24 23:18:10|8424.9|8423.4|8425|8423.5|8425.2|8424|8424.7|8423.4|15
1650842300000|2022-04-24 23:18:20|8425.3|8423.8|8424.9|8423.4|8425.3|8423.8|8424.9|8423.4|24
1650842310000|2022-04-24 23:18:30|8425|8423.5|8425|8423.5|8425.1|8423.8|8424.5|8423.4|15
1650842320000|2022-04-24 23:18:40|8425.1|8423.6|8425|8423.5|8425.1|8423.6|8424.8|8423.3|11
1650842330000|2022-04-24 23:18:50|8425.1|8423.6|8424.9|8423.4|8425.1|8423.7|8424.5|8423.3|14
1650842340000|2022-04-24 23:19:00|8424.8|8423.3|8424.9|8423.4|8424.9|8423.4|8424.8|8423.3|2
1650842350000|2022-04-24 23:19:10|8425|8423.5|8425|8423.5|8425|8423.5|8424.9|8423.4|3
1650842360000|2022-04-24 23:19:20|8425.1|8423.6|8425.2|8423.7|8425.2|8423.9|8424.7|8423.3|11
1650842370000|2022-04-24 23:19:30|8425.1|8423.6|8425.1|8423.6|8425.2|8423.7|8425.1|8423.6|5
1650842380000|2022-04-24 23:19:40|8425.2|8423.7|8425.2|8423.7|8425.2|8423.7|8425.1|8423.6|5
1650842390000|2022-04-24 23:19:50|8425.3|8423.8|8425.1|8423.6|8425.3|8423.8|8425.1|8423.6|5
1650842400000|2022-04-24 23:20:00|8425.2|8423.7|8425.1|8423.6|8425.2|8423.7|8425|8423.5|14
1650842410000|2022-04-24 23:20:10|8425|8423.5|8425|8423.5|8425.1|8423.6|8424.8|8423.3|20
1650842420000|2022-04-24 23:20:20|8424.9|8423.4|8424.1|8422.6|8425.1|8423.6|8424.1|8422.6|28
1650842430000|2022-04-24 23:20:30|8424.2|8422.7|8424.1|8422.6|8424.2|8422.7|8423.8|8422.3|24
1650842440000|2022-04-24 23:20:40|8424.2|8422.7|8424.5|8423|8424.5|8423|8424|8422.5|15
1650842450000|2022-04-24 23:20:50|8424.6|8423.1|8424.5|8423|8424.6|8423.1|8424.5|8423|2
1650842460000|2022-04-24 23:21:00|8424.4|8422.9|8424.5|8423|8424.5|8423|8424.4|8422.9|2
1650842470000|2022-04-24 23:21:10|8424.9|8423.4|8424.8|8423.3|8425|8423.5|8424.7|8423.2|12
1650842490000|2022-04-24 23:21:30|8424.9|8423.4|8424.5|8423|8424.9|8423.4|8424.4|8422.9|15
1650842500000|2022-04-24 23:21:40|8424.6|8423.1|8424.4|8422.9|8424.6|8423.1|8424.4|8422.9|10
1650842510000|2022-04-24 23:21:50|8424.5|8423|8424.5|8423|8424.8|8423.3|8424.4|8422.9|15
1650842520000|2022-04-24 23:22:00|8424.4|8422.9|8424.5|8423|8424.7|8423.2|8424.4|8422.9|12
1650842530000|2022-04-24 23:22:10|8424.4|8422.9|8424.2|8422.7|8424.5|8423|8424.2|8422.7|15
1650842540000|2022-04-24 23:22:20|8424.3|8422.8|8424.2|8422.7|8424.3|8422.8|8424.1|8422.6|14
1650842550000|2022-04-24 23:22:30|8424.1|8422.6|8424.1|8422.6|8424.2|8422.7|8424.1|8422.6|3
1650842560000|2022-04-24 23:22:40|8424|8422.5|8424.1|8422.6|8424.1|8422.6|8424|8422.5|2
1650842570000|2022-04-24 23:22:50|8424.2|8422.7|8424.1|8422.6|8424.2|8422.7|8424|8422.5|4
1650842580000|2022-04-24 23:23:00|8424|8422.5|8424.1|8422.6|8424.2|8422.7|8424|8422.5|16
1650842590000|2022-04-24 23:23:10|8424|8422.5|8424.1|8422.6|8424.2|8422.7|8423.9|8422.4|18
1650842600000|2022-04-24 23:23:20|8424|8422.5|8423.8|8422.3|8424|8422.5|8423.7|8422.2|10
1650842610000|2022-04-24 23:23:30|8423.9|8422.4|8423.9|8422.4|8423.9|8422.4|8423.9|8422.4|1
1650842620000|2022-04-24 23:23:40|8423.8|8422.3|8424.4|8422.9|8424.4|8422.9|8423.8|8422.3|8
1650842630000|2022-04-24 23:23:50|8424.3|8422.8|8424.7|8423.2|8424.9|8423.4|8424.1|8422.6|18
1650842640000|2022-04-24 23:24:00|8424.8|8423.3|8424.8|8423.3|8424.9|8423.6|8424.4|8423|13
1650842650000|2022-04-24 23:24:10|8424.9|8423.4|8424.6|8423.1|8424.9|8423.6|8424.5|8423|9
1650842660000|2022-04-24 23:24:20|8424.2|8422.7|8424.7|8423.2|8424.9|8423.4|8424.2|8422.7|8
1650842670000|2022-04-24 23:24:30|8424.6|8423.1|8424.9|8423.4|8424.9|8423.4|8424.6|8423.1|14
1650842680000|2022-04-24 23:24:40|8424.8|8423.3|8424.8|8423.3|8424.9|8423.4|8424.8|8423.3|5
1650842690000|2022-04-24 23:24:50|8424.9|8423.4|8424.8|8423.3|8424.9|8423.4|8424.8|8423.3|2
1650842700000|2022-04-24 23:25:00|8424.9|8423.4|8424.9|8423.4|8424.9|8423.4|8424.8|8423.3|11
1650842710000|2022-04-24 23:25:10|8424.8|8423.3|8424.8|8423.3|8424.9|8423.4|8424.7|8423.2|7
1650842720000|2022-04-24 23:25:20|8424.9|8423.4|8424.8|8423.3|8424.9|8423.4|8424.8|8423.3|4
1650842730000|2022-04-24 23:25:30|8424.9|8423.4|8425|8423.5|8425|8423.5|8424.8|8423.3|6
1650842740000|2022-04-24 23:25:40|8425.1|8423.6|8425.1|8423.6|8425.1|8423.6|8425.1|8423.6|1
1650842750000|2022-04-24 23:25:50|8424.9|8423.4|8424.9|8423.4|8425|8423.5|8424.9|8423.4|3
1650842760000|2022-04-24 23:26:00|8425|8423.5|8425.1|8423.6|8425.1|8423.6|8424.9|8423.4|12
1650842770000|2022-04-24 23:26:10|8425|8423.5|8425|8423.5|8425.1|8423.6|8424.9|8423.4|7
1650842780000|2022-04-24 23:26:20|8424.9|8423.4|8425.1|8423.6|8425.2|8423.7|8424.9|8423.4|18
1650842790000|2022-04-24 23:26:30|8425|8423.5|8425|8423.5|8425.1|8423.6|8424.9|8423.4|9
1650842800000|2022-04-24 23:26:40|8425.1|8423.6|8425.1|8423.6|8425.3|8423.8|8425|8423.5|15
1650842810000|2022-04-24 23:26:50|8425.2|8423.7|8425.1|8423.6|8425.2|8423.7|8425.1|8423.6|2
1650842820000|2022-04-24 23:27:00|8425.2|8423.7|8425.2|8423.7|8425.2|8423.7|8425.2|8423.7|1
1650842830000|2022-04-24 23:27:10|8425.1|8423.6|8425.2|8423.7|8425.2|8423.7|8425.1|8423.6|4
1650842840000|2022-04-24 23:27:20|8425.1|8423.6|8425.3|8423.8|8425.4|8423.9|8425.1|8423.6|11
1650842850000|2022-04-24 23:27:30|8425.2|8423.7|8425.3|8423.8|8425.3|8423.8|8425.2|8423.7|12
1650842860000|2022-04-24 23:27:40|8425.4|8423.9|8425.3|8423.8|8425.4|8423.9|8425.1|8423.6|12
1650842870000|2022-04-24 23:27:50|8425|8424.1|8425|8424.1|8425|8424.1|8425|8424.1|1
1650842880000|2022-04-24 23:28:00|8425.1|8424.2|8425.3|8423.8|8425.3|8424.2|8425.1|8423.7|4
1650842890000|2022-04-24 23:28:10|8425.4|8423.9|8425.3|8423.8|8425.4|8423.9|8425.2|8423.7|6
1650842900000|2022-04-24 23:28:20|8425.4|8423.9|8425.4|8423.9|8425.6|8424.1|8425.4|8423.9|8
1650842910000|2022-04-24 23:28:30|8425.5|8424|8425.3|8423.8|8425.5|8424|8425.3|8423.8|7
1650842920000|2022-04-24 23:28:40|8425.4|8423.9|8425.3|8423.8|8425.4|8423.9|8425.3|8423.8|12
1650842930000|2022-04-24 23:28:50|8425.4|8423.9|8425.4|8423.9|8425.4|8423.9|8425.3|8423.8|5
1650842940000|2022-04-24 23:29:00|8425.3|8423.8|8425.4|8423.9|8425.6|8424.1|8425.3|8423.8|14
1650842950000|2022-04-24 23:29:10|8425.5|8424|8425.4|8423.9|8425.5|8424|8425.3|8423.8|6
1650842960000|2022-04-24 23:29:20|8425.5|8424|8425.4|8423.9|8425.5|8424|8425.4|8423.9|2
1650842970000|2022-04-24 23:29:30|8425.3|8423.8|8425.5|8424|8425.5|8424|8425.3|8423.8|9
1650842980000|2022-04-24 23:29:40|8425.4|8423.9|8425.6|8424.1|8425.6|8424.1|8425.4|8423.9|3
1650842990000|2022-04-24 23:29:50|8425.5|8424|8425.4|8423.9|8425.5|8424|8425.4|8423.9|4
1650843000000|2022-04-24 23:30:00|8425.5|8424|8425.4|8423.9|8425.5|8424|8425.4|8423.9|4
1650843010000|2022-04-24 23:30:10|8425.3|8423.8|8425.5|8424|8425.7|8424.2|8425.2|8423.7|13
1650843020000|2022-04-24 23:30:20|8425.4|8423.9|8425.4|8423.9|8425.5|8424|8425.3|8423.8|5
1650843030000|2022-04-24 23:30:30|8425.2|8423.7|8425.2|8423.7|8425.3|8423.8|8425.1|8423.6|7
1650843040000|2022-04-24 23:30:40|8425.3|8423.8|8425.1|8423.6|8425.3|8423.8|8425.1|8423.6|9
1650843050000|2022-04-24 23:30:50|8425|8423.5|8425.1|8423.6|8425.1|8423.6|8425|8423.5|4
1650843060000|2022-04-24 23:31:00|8425|8423.5|8424.9|8423.4|8425|8423.5|8424.9|8423.4|10
1650843070000|2022-04-24 23:31:10|8425|8423.5|8425|8423.5|8425|8423.5|8424.9|8423.4|9
1650843080000|2022-04-24 23:31:20|8425.1|8423.6|8425|8423.5|8425.1|8423.6|8425|8423.5|6
1650843090000|2022-04-24 23:31:30|8425.1|8423.6|8425|8423.5|8425.1|8423.6|8425|8423.5|10
1650843100000|2022-04-24 23:31:40|8425.1|8423.6|8425.2|8423.7|8425.2|8423.7|8425|8423.5|6
1650843110000|2022-04-24 23:31:50|8425.1|8423.6|8425.2|8423.7|8425.3|8423.8|8425.1|8423.6|5
1650843120000|2022-04-24 23:32:00|8425.3|8423.8|8425.2|8423.7|8425.3|8423.8|8425.1|8423.6|6
1650843130000|2022-04-24 23:32:10|8425.1|8423.6|8425.1|8423.6|8425.1|8423.6|8425.1|8423.6|1
1650843140000|2022-04-24 23:32:20|8425.2|8423.7|8425.3|8423.8|8425.3|8423.8|8425.2|8423.7|2
1650843150000|2022-04-24 23:32:30|8425.5|8424|8425.4|8423.9|8425.5|8424|8425.3|8423.8|10
1650843160000|2022-04-24 23:32:40|8425.5|8424|8425.2|8424.3|8425.6|8424.4|8425.2|8424|15
1650843170000|2022-04-24 23:32:50|8425.1|8424.2|8425.2|8424.3|8425.2|8424.3|8425.1|8424.2|12
1650843180000|2022-04-24 23:33:00|8425.1|8424.2|8425.4|8423.9|8425.5|8424.2|8425.1|8423.7|14
1650843190000|2022-04-24 23:33:10|8425.3|8423.8|8425.4|8423.9|8425.4|8423.9|8425.3|8423.8|6
1650843200000|2022-04-24 23:33:20|8425.3|8423.8|8425.4|8423.9|8425.5|8424|8425.3|8423.8|5
1650843210000|2022-04-24 23:33:30|8425.3|8423.8|8425.4|8423.9|8425.4|8423.9|8425.3|8423.8|2
1650843220000|2022-04-24 23:33:40|8425.3|8423.8|8425.3|8423.8|8425.4|8423.9|8425.3|8423.8|3
1650843230000|2022-04-24 23:33:50|8425.4|8423.9|8425.2|8424.3|8425.5|8424.5|8425.2|8423.9|5
1650843240000|2022-04-24 23:34:00|8425.3|8424.4|8425.4|8423.9|8425.5|8424.4|8425.2|8423.9|7
1650843250000|2022-04-24 23:34:10|8425.3|8423.8|8425.4|8423.9|8425.4|8423.9|8425.3|8423.8|4
1650843270000|2022-04-24 23:34:30|8425.3|8423.8|8425.4|8423.9|8425.4|8423.9|8425.3|8423.8|2
1650843280000|2022-04-24 23:34:40|8425.3|8423.8|8425.4|8423.9|8425.5|8424|8425.3|8423.8|6
1650843290000|2022-04-24 23:34:50|8425.3|8423.8|8425.3|8423.8|8425.4|8423.9|8425.3|8423.8|5
1650843300000|2022-04-24 23:35:00|8425.4|8423.9|8425.4|8423.9|8425.5|8424|8425.4|8423.9|5
1650843310000|2022-04-24 23:35:10|8425.5|8424|8425.8|8424.3|8425.9|8424.7|8425.5|8424|17
1650843320000|2022-04-24 23:35:20|8425.7|8424.2|8425.4|8424.5|8425.8|8424.5|8425.4|8424.2|5
1650843330000|2022-04-24 23:35:30|8425.5|8424.6|8425.5|8424|8425.7|8424.6|8425.4|8424|7
1650843340000|2022-04-24 23:35:40|8425.6|8424.1|8425.5|8424|8425.6|8424.1|8425.4|8423.9|3
1650843350000|2022-04-24 23:35:50|8425.4|8423.9|8426.1|8424.6|8426.1|8424.6|8425.4|8423.9|10
1650843360000|2022-04-24 23:36:00|8426|8424.5|8426.5|8425|8426.6|8425.1|8426|8424.5|12
1650843370000|2022-04-24 23:36:10|8426.4|8424.9|8426.3|8424.8|8426.4|8424.9|8426.1|8424.6|10
1650843380000|2022-04-24 23:36:20|8426.2|8424.7|8426.4|8424.9|8426.4|8424.9|8426.2|8424.7|5
1650843390000|2022-04-24 23:36:30|8426.3|8424.8|8426.2|8424.7|8426.4|8424.9|8426.2|8424.7|11
1650843400000|2022-04-24 23:36:40|8426.3|8424.8|8426.3|8424.8|8426.3|8424.8|8426.2|8424.7|3
1650843410000|2022-04-24 23:36:50|8426.2|8424.7|8426.3|8424.8|8426.3|8424.8|8426.2|8424.7|2
1650843420000|2022-04-24 23:37:00|8426.4|8424.9|8426.3|8424.8|8426.5|8425|8426.3|8424.8|20
1650843430000|2022-04-24 23:37:10|8426.4|8424.9|8426.3|8424.8|8426.4|8424.9|8426.2|8424.7|5
1650843440000|2022-04-24 23:37:20|8426.4|8424.9|8426.3|8424.8|8426.4|8424.9|8426.3|8424.8|2
1650843450000|2022-04-24 23:37:30|8426.2|8424.7|8426.2|8424.7|8426.2|8424.7|8426.2|8424.7|1
1650843460000|2022-04-24 23:37:40|8426.3|8424.8|8426.5|8425|8426.6|8425.1|8426.3|8424.8|11
1650843470000|2022-04-24 23:37:50|8426.4|8424.9|8426.4|8424.9|8426.5|8425|8426.4|8424.9|3
1650843480000|2022-04-24 23:38:00|8426.3|8424.8|8426.3|8424.8|8426.5|8425|8426.2|8424.7|10
1650843490000|2022-04-24 23:38:10|8426.2|8424.7|8426.1|8424.6|8426.3|8424.8|8426.1|8424.6|4
1650843500000|2022-04-24 23:38:20|8426.2|8424.7|8426.2|8424.7|8426.3|8424.8|8426.2|8424.7|5
1650843510000|2022-04-24 23:38:30|8426.3|8424.8|8426.2|8424.7|8426.3|8424.8|8426.2|8424.7|8
1650843520000|2022-04-24 23:38:40|8426.1|8424.6|8426.3|8424.8|8426.4|8424.9|8426.1|8424.6|6
1650843530000|2022-04-24 23:38:50|8426.4|8424.9|8426.4|8424.9|8426.4|8424.9|8426.4|8424.9|1
1650843540000|2022-04-24 23:39:00|8426.5|8425|8426.4|8424.9|8426.5|8425|8426.4|8424.9|6
1650843550000|2022-04-24 23:39:10|8426.5|8425|8426.5|8425|8426.5|8425|8426.4|8424.9|3
1650843560000|2022-04-24 23:39:20|8426.4|8424.9|8426.3|8424.8|8426.5|8425|8426.3|8424.8|6
1650843570000|2022-04-24 23:39:30|8426.4|8424.9|8425.9|8424.4|8426.4|8424.9|8425.9|8424.4|22
1650843580000|2022-04-24 23:39:40|8426|8424.5|8425.9|8424.4|8426.1|8424.6|8425.8|8424.3|8
1650843590000|2022-04-24 23:39:50|8425.8|8424.3|8425.9|8424.4|8426|8424.5|8425.8|8424.3|4
1650843600000|2022-04-24 23:40:00|8425.8|8424.3|8425.8|8424.3|8426|8424.5|8425.8|8424.3|9
1650843610000|2022-04-24 23:40:10|8425.9|8424.4|8425.9|8424.4|8425.9|8424.4|8425.8|8424.3|3
1650843620000|2022-04-24 23:40:20|8425.8|8424.3|8425.9|8424.4|8426|8424.5|8425.8|8424.3|5
1650843630000|2022-04-24 23:40:30|8426|8424.5|8425.9|8424.4|8426|8424.5|8425.9|8424.4|8
1650843640000|2022-04-24 23:40:40|8425.8|8424.3|8425.9|8424.4|8425.9|8424.4|8425.8|8424.3|2
1650843650000|2022-04-24 23:40:50|8425.8|8424.3|8425.8|8424.3|8425.9|8424.4|8425.6|8424.1|11
1650843660000|2022-04-24 23:41:00|8425.7|8424.2|8425.7|8424.2|8425.8|8424.3|8425.7|8424.2|7
1650843670000|2022-04-24 23:41:10|8425.8|8424.3|8426|8424.5|8426|8424.5|8425.7|8424.2|5
1650843680000|2022-04-24 23:41:20|8425.5|8424.6|8426|8424.5|8426.1|8424.7|8425.5|8424.5|5
1650843690000|2022-04-24 23:41:30|8426.1|8424.6|8425.6|8424.1|8426.1|8424.6|8425.6|8424.1|10
1650843700000|2022-04-24 23:41:40|8425.7|8424.2|8425.9|8424.4|8425.9|8424.4|8425.7|8424.2|12
1650843710000|2022-04-24 23:41:50|8425.8|8424.3|8425.8|8424.3|8426|8424.5|8425.8|8424.3|8
1650843720000|2022-04-24 23:42:00|8425.9|8424.4|8425.9|8424.4|8425.9|8424.4|8425.8|8424.3|3
1650843730000|2022-04-24 23:42:10|8425.8|8424.3|8425.8|8424.3|8425.9|8424.4|8425.8|8424.3|5
1650843740000|2022-04-24 23:42:20|8425.9|8424.4|8425.8|8424.3|8425.9|8424.4|8425.8|8424.3|6
1650843750000|2022-04-24 23:42:30|8425.9|8424.4|8425.9|8424.4|8425.9|8424.4|8425.8|8424.3|5
1650843760000|2022-04-24 23:42:40|8425.8|8424.3|8425.9|8424.4|8425.9|8424.4|8425.8|8424.3|10
1650843770000|2022-04-24 23:42:50|8426|8424.5|8425.9|8424.4|8426|8424.5|8425.8|8424.3|10
1650843780000|2022-04-24 23:43:00|8425.8|8424.3|8425.8|8424.3|8425.9|8424.4|8425.8|8424.3|3
1650843790000|2022-04-24 23:43:10|8425.9|8424.4|8425.9|8424.4|8425.9|8424.4|8425.8|8424.3|3
1650843800000|2022-04-24 23:43:20|8425.8|8424.3|8425.8|8424.3|8425.9|8424.4|8425.8|8424.3|3
1650843810000|2022-04-24 23:43:30|8425.9|8424.4|8425.8|8424.3|8425.9|8424.4|8425.8|8424.3|2
1650843820000|2022-04-24 23:43:40|8425.9|8424.4|8425.8|8424.3|8425.9|8424.4|8425.8|8424.3|4
1650843830000|2022-04-24 23:43:50|8426|8424.5|8425.6|8424.1|8426|8424.6|8425.5|8424.1|7
1650843840000|2022-04-24 23:44:00|8425.7|8424.2|8425.7|8424.2|8425.7|8424.2|8425.6|8424.1|13
1650843850000|2022-04-24 23:44:10|8425.6|8424.1|8425.6|8424.1|8425.7|8424.2|8425.6|8424.1|5
1650843860000|2022-04-24 23:44:20|8425.5|8424|8425.7|8424.2|8425.7|8424.2|8425.5|8424|5
1650843870000|2022-04-24 23:44:30|8425.6|8424.1|8425.4|8423.9|8425.6|8424.1|8425.3|8423.8|9
1650843880000|2022-04-24 23:44:40|8425.3|8423.8|8425.4|8423.9|8425.4|8423.9|8425.2|8423.7|7
1650843890000|2022-04-24 23:44:50|8425.3|8423.8|8425.4|8423.9|8425.4|8423.9|8425.3|8423.8|2
1650843900000|2022-04-24 23:45:00|8425.3|8423.8|8425.4|8423.9|8425.4|8423.9|8425.2|8423.7|12
1650843910000|2022-04-24 23:45:10|8425.3|8423.8|8425.4|8423.9|8425.5|8424|8425.2|8423.7|11
1650843920000|2022-04-24 23:45:20|8425.5|8424|8425.3|8423.8|8425.6|8424.1|8425.2|8423.7|10
1650843930000|2022-04-24 23:45:30|8425.4|8423.9|8425.3|8423.8|8425.4|8423.9|8425.2|8423.7|5
1650843940000|2022-04-24 23:45:40|8425.2|8423.7|8425.2|8423.7|8425.3|8423.8|8425.1|8423.6|5
1650843950000|2022-04-24 23:45:50|8425.1|8423.6|8425.1|8423.6|8425.3|8423.8|8425.1|8423.6|5
1650843960000|2022-04-24 23:46:00|8425.2|8423.7|8425.2|8423.7|8425.3|8423.8|8425.1|8423.6|5
1650843970000|2022-04-24 23:46:10|8425.1|8423.6|8425.3|8423.8|8425.4|8423.9|8425.1|8423.6|6
1650843980000|2022-04-24 23:46:20|8425.2|8423.7|8425.5|8424|8425.7|8424.2|8425.2|8423.7|12
1650843990000|2022-04-24 23:46:30|8425.4|8423.9|8425.5|8424|8425.7|8424.2|8425.4|8423.9|8
1650844000000|2022-04-24 23:46:40|8425.6|8424.1|8425.5|8424|8425.7|8424.2|8425.4|8423.9|14
1650844010000|2022-04-24 23:46:50|8425.4|8423.9|8425.7|8424.2|8425.7|8424.2|8425.4|8423.9|6
1650844020000|2022-04-24 23:47:00|8425.6|8424.1|8425.3|8423.8|8425.8|8424.3|8425.2|8423.7|19
1650844030000|2022-04-24 23:47:10|8425.4|8423.9|8425.4|8423.9|8425.5|8424|8425.3|8423.8|18
1650844040000|2022-04-24 23:47:20|8425.3|8423.8|8425.4|8423.9|8425.5|8424|8425.3|8423.8|6
1650844050000|2022-04-24 23:47:30|8425.5|8424|8425.4|8423.9|8425.5|8424|8425.3|8423.8|8
1650844060000|2022-04-24 23:47:40|8425.3|8423.8|8425.3|8423.8|8425.3|8423.8|8425.3|8423.8|1
1650844070000|2022-04-24 23:47:50|8425.4|8423.9|8425.2|8423.7|8425.4|8423.9|8425.1|8423.6|8
1650844080000|2022-04-24 23:48:00|8425.3|8423.8|8425.1|8423.6|8425.4|8423.9|8425|8423.5|15
1650844090000|2022-04-24 23:48:10|8425.2|8423.7|8425.1|8423.6|8425.2|8423.7|8425.1|8423.6|2
1650844100000|2022-04-24 23:48:20|8425|8423.5|8425.1|8423.6|8425.2|8423.7|8425|8423.5|4
1650844110000|2022-04-24 23:48:30|8425.2|8423.7|8425|8423.5|8425.3|8423.8|8425|8423.5|6
1650844120000|2022-04-24 23:48:40|8425.1|8423.6|8425.1|8423.6|8425.1|8423.6|8425|8423.5|3
1650844130000|2022-04-24 23:48:50|8425.2|8423.7|8425.2|8423.7|8425.2|8423.7|8425.1|8423.6|5
1650844140000|2022-04-24 23:49:00|8425.1|8423.6|8425.1|8423.6|8425.2|8423.7|8425.1|8423.6|7
1650844150000|2022-04-24 23:49:10|8425.2|8423.7|8425.1|8423.6|8425.3|8423.8|8425.1|8423.6|8
1650844160000|2022-04-24 23:49:20|8425.2|8423.7|8425.2|8423.7|8425.2|8423.7|8425.1|8423.6|3
1650844170000|2022-04-24 23:49:30|8425.1|8423.6|8425.2|8423.7|8425.2|8423.7|8425.1|8423.6|10
1650844180000|2022-04-24 23:49:40|8425.1|8423.6|8425.1|8423.6|8425.1|8423.6|8425.1|8423.6|1
1650844190000|2022-04-24 23:49:50|8425.2|8423.7|8425.2|8423.7|8425.2|8423.7|8425|8423.5|5
1650844200000|2022-04-24 23:50:00|8425.1|8423.6|8425.2|8423.7|8425.2|8423.7|8425.1|8423.6|2
1650844210000|2022-04-24 23:50:10|8425.1|8423.6|8425.1|8423.6|8425.2|8423.7|8425.1|8423.6|3
1650844220000|2022-04-24 23:50:20|8425.2|8423.7|8425.2|8423.7|8425.3|8423.8|8425.1|8423.6|10
1650844230000|2022-04-24 23:50:30|8425.1|8423.6|8425.3|8423.8|8425.3|8423.8|8425.1|8423.6|9
1650844240000|2022-04-24 23:50:40|8425.2|8423.7|8425.2|8423.7|8425.2|8423.7|8425.2|8423.7|1
1650844250000|2022-04-24 23:50:50|8425.1|8423.6|8425.2|8423.7|8425.2|8423.7|8425.1|8423.6|2
1650844260000|2022-04-24 23:51:00|8425.1|8423.6|8425.2|8423.7|8425.4|8423.9|8425.1|8423.6|14
1650844270000|2022-04-24 23:51:10|8425.1|8423.6|8425.4|8423.9|8425.4|8423.9|8425.1|8423.6|3
1650844280000|2022-04-24 23:51:20|8425.3|8423.8|8425.4|8423.9|8425.5|8424|8425.3|8423.8|11
1650844290000|2022-04-24 23:51:30|8425.5|8424|8425.9|8424.4|8426.1|8424.6|8425.4|8423.9|24
1650844300000|2022-04-24 23:51:40|8426|8424.5|8426|8424.5|8426|8424.5|8426|8424.5|1
1650844310000|2022-04-24 23:51:50|8426.1|8424.6|8426.6|8425.1|8426.6|8425.1|8426|8424.5|12
1650844320000|2022-04-24 23:52:00|8426.5|8425|8426.3|8424.8|8426.6|8425.1|8426.3|8424.8|13
1650844330000|2022-04-24 23:52:10|8426.2|8424.7|8426.1|8424.6|8426.3|8424.8|8426.1|8424.6|6
1650844340000|2022-04-24 23:52:20|8426.2|8424.7|8426.1|8424.6|8426.2|8424.7|8426.1|8424.6|4
1650844350000|2022-04-24 23:52:30|8426.2|8424.7|8426.1|8424.6|8426.2|8424.7|8426.1|8424.6|2
1650844360000|2022-04-24 23:52:40|8426.2|8424.7|8426.2|8424.7|8426.2|8424.7|8426.2|8424.7|1
1650844370000|2022-04-24 23:52:50|8426.1|8424.6|8426.2|8424.7|8426.3|8424.8|8426.1|8424.6|10
1650844380000|2022-04-24 23:53:00|8426.3|8424.8|8426.1|8424.6|8426.3|8424.8|8426|8424.5|8
1650844390000|2022-04-24 23:53:10|8426.2|8424.7|8426.1|8424.6|8426.2|8424.7|8426.1|8424.6|2
1650844400000|2022-04-24 23:53:20|8426.2|8424.7|8426.2|8424.7|8426.2|8424.7|8426.1|8424.6|3
1650844410000|2022-04-24 23:53:30|8426.1|8424.6|8426.5|8425|8426.5|8425|8426.1|8424.6|9
1650844420000|2022-04-24 23:53:40|8426.4|8424.9|8426.4|8424.9|8426.5|8425|8426.3|8424.8|8
1650844430000|2022-04-24 23:53:50|8426.5|8425|8426.4|8424.9|8426.5|8425|8426.4|8424.9|4
1650844440000|2022-04-24 23:54:00|8426.5|8425|8426.4|8424.9|8426.5|8425|8426.3|8424.8|8
1650844450000|2022-04-24 23:54:10|8426.5|8425|8426.2|8424.7|8426.5|8425|8426.2|8424.7|10
1650844460000|2022-04-24 23:54:20|8426.3|8424.8|8426.3|8424.8|8426.3|8424.8|8426.2|8424.7|3
1650844470000|2022-04-24 23:54:30|8426.4|8424.9|8426.3|8424.8|8426.4|8424.9|8426.2|8424.7|12
1650844480000|2022-04-24 23:54:40|8426.2|8424.7|8426.2|8424.7|8426.3|8424.8|8426.2|8424.7|7
1650844500000|2022-04-24 23:55:00|8426.3|8424.8|8426.9|8425.4|8426.9|8425.4|8426.2|8424.7|17
1650844510000|2022-04-24 23:55:10|8426.8|8425.3|8426.7|8425.2|8426.8|8425.3|8426.7|8425.2|10
1650844520000|2022-04-24 23:55:20|8426.8|8425.3|8427|8425.5|8427.1|8425.6|8426.7|8425.2|5
1650844530000|2022-04-24 23:55:30|8427.1|8425.6|8427.1|8425.6|8427.1|8425.6|8427|8425.5|7
1650844540000|2022-04-24 23:55:40|8427|8425.5|8427.1|8425.6|8427.1|8425.6|8427|8425.5|4
1650844550000|2022-04-24 23:55:50|8427|8425.5|8427|8425.5|8427.1|8425.6|8427|8425.5|3
1650844560000|2022-04-24 23:56:00|8426.8|8425.9|8427|8425.5|8427.1|8426.1|8426.8|8425.5|7
1650844570000|2022-04-24 23:56:10|8427.1|8425.6|8427|8425.5|8427.1|8425.6|8427|8425.5|6
1650844580000|2022-04-24 23:56:20|8427.1|8425.6|8427.2|8425.7|8427.3|8425.8|8427.1|8425.6|5
1650844590000|2022-04-24 23:56:30|8427.1|8425.6|8427.3|8425.8|8427.5|8426.3|8427.1|8425.6|11
1650844600000|2022-04-24 23:56:40|8427|8425.5|8427|8425.5|8427.1|8425.6|8426.9|8425.4|5
1650844610000|2022-04-24 23:56:50|8427.1|8425.6|8426.9|8425.4|8427.2|8425.7|8426.9|8425.4|9
1650844620000|2022-04-24 23:57:00|8426.8|8425.3|8426.9|8425.4|8426.9|8425.4|8426.8|8425.3|2
1650844630000|2022-04-24 23:57:10|8426.4|8425.5|8426.8|8425.9|8427.1|8426|8426.4|8425.3|27
1650844640000|2022-04-24 23:57:20|8426.9|8426|8427.1|8425.6|8427.1|8426.1|8426.9|8425.5|6
1650844650000|2022-04-24 23:57:30|8427.2|8425.7|8427.1|8425.6|8427.2|8425.9|8426.6|8425.5|14
1650844660000|2022-04-24 23:57:40|8427|8425.5|8427.1|8425.6|8427.1|8425.6|8427|8425.5|8
1650844670000|2022-04-24 23:57:50|8427|8426.1|8427|8425.5|8427.2|8426.1|8427|8425.5|10
1650844680000|2022-04-24 23:58:00|8426.8|8425.3|8426.8|8425.3|8426.9|8425.4|8426.7|8425.2|7
1650844690000|2022-04-24 23:58:10|8426.7|8425.2|8426.8|8425.3|8427.1|8425.6|8426.7|8425.2|9
1650844700000|2022-04-24 23:58:20|8426.7|8425.2|8426.8|8425.3|8426.8|8425.3|8426.7|8425.2|4
1650844710000|2022-04-24 23:58:30|8426.9|8425.4|8427.1|8425.6|8427.1|8425.7|8426.6|8425.3|16
1650844720000|2022-04-24 23:58:40|8427.2|8425.7|8427.2|8426.3|8427.4|8426.3|8427|8425.6|14
1650844730000|2022-04-24 23:58:50|8427.1|8426.2|8427.6|8426.1|8427.7|8426.3|8427.1|8426|20
1650844740000|2022-04-24 23:59:00|8427.3|8426.4|8426.9|8425.4|8427.6|8426.4|8426.8|8425.4|23
1650844750000|2022-04-24 23:59:10|8426.8|8425.3|8426.7|8425.2|8427.1|8425.6|8426.5|8425.1|27
1650844760000|2022-04-24 23:59:20|8426.6|8425.1|8426.8|8425.3|8427|8425.7|8426.3|8425.1|33
1650844770000|2022-04-24 23:59:30|8426.9|8425.4|8426.9|8425.4|8426.9|8425.4|8426.7|8425.2|11
1650844780000|2022-04-24 23:59:40|8426.8|8425.3|8426.9|8425.4|8427|8425.5|8426.7|8425.2|16
1650844790000|2022-04-24 23:59:50|8426.8|8425.3|8427|8425.5|8427.2|8425.7|8426.3|8425.1|20
1650844800000|2022-04-25 00:00:00|8427.1|8425.6|8427.3|8426.4|8427.8|8426.6|8426.8|8425.6|25
1650844810000|2022-04-25 00:00:10|8427.4|8426.5|8427.2|8426.3|8427.7|8426.5|8427.1|8426|16
1650844820000|2022-04-25 00:00:20|8427.3|8426.4|8427.8|8426.3|8427.8|8426.6|8427.2|8426.3|19
1650844830000|2022-04-25 00:00:30|8427.7|8426.2|8427.5|8426|8427.7|8426.5|8427.2|8426|12
1650844840000|2022-04-25 00:00:40|8427.6|8426.1|8427|8425.5|8427.6|8426.2|8426.8|8425.5|23
1650844850000|2022-04-25 00:00:50|8426.9|8425.4|8426.5|8425.6|8427|8425.8|8426.5|8425.4|24
1650844860000|2022-04-25 00:01:00|8426.4|8425.5|8426.2|8425.3|8426.8|8425.6|8426.1|8425.2|28
1650844870000|2022-04-25 00:01:10|8426.3|8425.4|8426.3|8425.4|8426.5|8425.6|8426.2|8425.3|14
1650844880000|2022-04-25 00:01:20|8426.2|8425.3|8425.8|8424.9|8426.6|8425.5|8425.7|8424.5|25
1650844890000|2022-04-25 00:01:30|8425.7|8424.8|8425.6|8424.1|8425.8|8424.9|8425.3|8424|21
1650844900000|2022-04-25 00:01:40|8425.7|8424.2|8425.6|8424.1|8425.7|8424.2|8425.5|8424|8
1650844910000|2022-04-25 00:01:50|8425.5|8424|8425.2|8424.3|8425.7|8424.3|8425.2|8424|8
1650844920000|2022-04-25 00:02:00|8425.6|8424.1|8425.4|8424.5|8425.7|8424.5|8425.3|8424|13
1650844930000|2022-04-25 00:02:10|8425.3|8424.4|8424.7|8423.8|8425.7|8424.6|8424.7|8423.5|14
1650844940000|2022-04-25 00:02:20|8425|8423.5|8424.6|8423.7|8425|8423.8|8424.4|8423.2|21
1650844950000|2022-04-25 00:02:30|8424.7|8423.8|8424.5|8423.6|8425|8423.8|8424.4|8423.2|24
1650844960000|2022-04-25 00:02:40|8424.6|8423.7|8424.4|8423.5|8424.7|8423.7|8424.3|8423.1|15
1650844970000|2022-04-25 00:02:50|8424|8423.1|8424.1|8422.6|8424.1|8423.2|8423.3|8422.3|34
1650844980000|2022-04-25 00:03:00|8424|8422.5|8424.2|8422.7|8424.6|8423.3|8423.8|8422.5|21
1650844990000|2022-04-25 00:03:10|8424.1|8423.2|8423.8|8422.9|8424.7|8423.5|8423.8|8422.7|30
1650845000000|2022-04-25 00:03:20|8424.1|8422.6|8424.2|8423.3|8424.6|8423.4|8424|8422.5|30
1650845010000|2022-04-25 00:03:30|8424|8423.1|8423.8|8422.9|8424.3|8423.3|8423.7|8422.4|16
1650845020000|2022-04-25 00:03:40|8423.7|8422.8|8423.7|8422.2|8424|8422.9|8423.3|8422.1|24
1650845030000|2022-04-25 00:03:50|8423.6|8422.1|8424.1|8422.6|8424.1|8423|8423.3|8422.1|27
1650845040000|2022-04-25 00:04:00|8424.2|8422.7|8424.6|8423.7|8424.9|8423.8|8423.9|8422.6|27
1650845050000|2022-04-25 00:04:10|8424.5|8423.6|8424.8|8423.9|8424.8|8423.9|8424.3|8423.4|20
1650845060000|2022-04-25 00:04:20|8424.9|8424|8425.6|8424.7|8425.9|8424.7|8424.9|8423.9|13
1650845070000|2022-04-25 00:04:30|8425.5|8424.6|8426|8424.5|8426|8424.6|8425.3|8424.1|16
1650845080000|2022-04-25 00:04:40|8425.9|8424.4|8426.1|8424.6|8426.1|8424.9|8425.4|8424.2|22
1650845090000|2022-04-25 00:04:50|8426|8424.5|8426.5|8425|8426.5|8425.3|8425.7|8424.5|24
1650845100000|2022-04-25 00:05:00|8426.3|8425.4|8426.4|8425.5|8426.6|8425.7|8426.3|8425.4|11
1650845110000|2022-04-25 00:05:10|8426.5|8425.6|8426.9|8425.4|8427.5|8426.3|8426.5|8425.4|28
1650845120000|2022-04-25 00:05:20|8427|8425.5|8427|8425.5|8427.4|8425.9|8426.7|8425.5|17
1650845130000|2022-04-25 00:05:30|8427.2|8425.7|8427.7|8426.2|8427.8|8426.5|8426.9|8425.7|19
1650845140000|2022-04-25 00:05:40|8427.8|8426.3|8427.7|8426.2|8428|8426.8|8427.4|8426.2|18
1650845150000|2022-04-25 00:05:50|8427.6|8426.1|8427.8|8426.3|8427.8|8426.7|8427.2|8426.1|15
1650845160000|2022-04-25 00:06:00|8427.7|8426.2|8427.3|8426.4|8427.9|8426.7|8427.1|8426.1|31
1650845170000|2022-04-25 00:06:10|8427.2|8426.3|8427.2|8426.3|8427.7|8426.6|8427.2|8426|13
1650845180000|2022-04-25 00:06:20|8427.4|8426.5|8427.3|8426.4|8428|8426.9|8427.3|8426.4|17
1650845190000|2022-04-25 00:06:30|8427.4|8426.5|8427.4|8426.5|8427.4|8426.5|8427.1|8426.2|11
1650845200000|2022-04-25 00:06:40|8427.7|8426.2|8427.4|8426.5|8427.7|8426.6|8427.2|8426|16
1650845210000|2022-04-25 00:06:50|8427.5|8426.6|8427.6|8426.1|8427.8|8426.6|8427.3|8426|10
1650845220000|2022-04-25 00:07:00|8427.4|8426.5|8427.8|8426.9|8428|8426.9|8427.4|8426.3|11
1650845230000|2022-04-25 00:07:10|8427.7|8426.8|8427.8|8426.3|8427.8|8426.9|8427.3|8426|19
1650845240000|2022-04-25 00:07:20|8427.7|8426.2|8427.6|8426.1|8427.8|8426.5|8427.2|8426|21
1650845250000|2022-04-25 00:07:30|8427.5|8426|8427.6|8426.7|8427.6|8426.7|8427.1|8426|20
1650845260000|2022-04-25 00:07:40|8427.7|8426.8|8427.9|8427|8428.2|8427.1|8427.5|8426.4|27
1650845270000|2022-04-25 00:07:50|8427.8|8426.9|8427.8|8426.9|8428.1|8427|8427.7|8426.6|9
1650845280000|2022-04-25 00:08:00|8427.7|8426.8|8427.8|8426.9|8428|8427.1|8427.7|8426.8|10
1650845290000|2022-04-25 00:08:10|8427.6|8426.7|8427.7|8426.8|8427.7|8426.8|8427.4|8426.5|16
1650845300000|2022-04-25 00:08:20|8427.8|8426.9|8427.8|8426.9|8428|8426.9|8427.4|8426.4|30
1650845310000|2022-04-25 00:08:30|8427.7|8426.8|8427.5|8426.6|8428|8426.9|8427.3|8426.1|29
1650845320000|2022-04-25 00:08:40|8427.6|8426.7|8427.4|8426.5|8427.7|8426.8|8427.2|8426.3|29
1650845330000|2022-04-25 00:08:50|8427.5|8426.6|8427.5|8426.6|8427.9|8426.8|8427.3|8426.3|25
1650845340000|2022-04-25 00:09:00|8427.4|8426.5|8427.6|8426.7|8427.6|8426.7|8427.4|8426.5|7
1650845350000|2022-04-25 00:09:10|8427.7|8426.8|8427.6|8426.7|8427.8|8426.9|8427.6|8426.7|14
1650845360000|2022-04-25 00:09:20|8427.7|8426.8|8427.6|8426.7|8427.9|8426.8|8427.5|8426.4|11
1650845370000|2022-04-25 00:09:30|8427.5|8426.6|8427.6|8426.1|8427.7|8426.7|8427.2|8426|20
1650845380000|2022-04-25 00:09:40|8427.3|8426.4|8427.4|8426.5|8427.5|8426.6|8427|8426.1|12
1650845390000|2022-04-25 00:09:50|8427.3|8426.4|8427.2|8426.3|8427.4|8426.4|8427|8425.8|18
1650845400000|2022-04-25 00:10:00|8427.1|8426.2|8427.3|8425.8|8427.3|8426.2|8426.7|8425.5|18
1650845410000|2022-04-25 00:10:10|8427.2|8425.7|8426.8|8425.9|8427.3|8426|8426.8|8425.7|7
1650845420000|2022-04-25 00:10:20|8426.9|8426|8426.9|8426|8426.9|8426|8426.8|8425.9|7
1650845430000|2022-04-25 00:10:30|8426.8|8425.9|8427.3|8425.8|8427.3|8426.1|8426.5|8425.4|25
1650845440000|2022-04-25 00:10:40|8427.2|8425.7|8427.3|8426.4|8427.5|8426.4|8426.9|8425.7|13
1650845450000|2022-04-25 00:10:50|8427.2|8426.3|8427|8425.5|8427.4|8426.3|8427|8425.5|14
1650845460000|2022-04-25 00:11:00|8426.9|8425.4|8426.9|8426|8427|8426|8426.6|8425.4|9
1650845470000|2022-04-25 00:11:10|8426.8|8425.9|8426.8|8425.9|8427.2|8426|8426.5|8425.4|20
1650845480000|2022-04-25 00:11:20|8426.7|8425.8|8427.2|8425.7|8427.2|8425.8|8426.7|8425.5|8
1650845490000|2022-04-25 00:11:30|8427.1|8425.6|8426.9|8426|8427.2|8426|8426.8|8425.6|8
1650845500000|2022-04-25 00:11:40|8427|8426.1|8426.6|8425.7|8427|8426.1|8426.6|8425.7|7
1650845510000|2022-04-25 00:11:50|8426.8|8425.9|8427.3|8425.8|8427.4|8426.2|8426.7|8425.7|13
1650845520000|2022-04-25 00:12:00|8427.1|8426.2|8427.1|8426.2|8427.5|8426.2|8427|8425.8|14
1650845530000|2022-04-25 00:12:10|8427.2|8426.3|8427.4|8425.9|8427.5|8426.3|8427.1|8425.9|7
1650845540000|2022-04-25 00:12:20|8427.5|8426|8427|8426.1|8427.5|8426.1|8426.9|8425.8|8
1650845550000|2022-04-25 00:12:30|8426.9|8426|8427.6|8426.1|8427.7|8426.2|8426.9|8426|7
1650845560000|2022-04-25 00:12:40|8427.7|8426.2|8427.6|8426.1|8427.8|8426.3|8427.5|8426|10
1650845570000|2022-04-25 00:12:50|8427.7|8426.2|8427.8|8426.3|8427.9|8426.4|8427.7|8426.2|11
1650845580000|2022-04-25 00:13:00|8427.7|8426.2|8427.4|8426.5|8427.8|8426.6|8427.3|8426|15
1650845590000|2022-04-25 00:13:10|8427.5|8426.6|8427.4|8426.5|8427.5|8426.6|8427.3|8426.4|6
1650845600000|2022-04-25 00:13:20|8427.3|8426.4|8427.7|8426.8|8428|8426.9|8427.3|8426.4|15
1650845610000|2022-04-25 00:13:30|8428|8426.5|8427.6|8426.7|8428|8426.8|8427.6|8426.4|7
1650845620000|2022-04-25 00:13:40|8427.5|8426.6|8427.5|8426.6|8427.7|8426.8|8427.5|8426.6|5
1650845630000|2022-04-25 00:13:50|8427.2|8426.3|8427.3|8426.4|8427.6|8426.7|8427.1|8426.2|14
1650845640000|2022-04-25 00:14:00|8427.2|8426.3|8427.3|8426.4|8427.3|8426.4|8427.2|8426.3|4
1650845650000|2022-04-25 00:14:10|8427.4|8426.5|8427.4|8426.5|8427.4|8426.5|8427.3|8426.4|5
1650845660000|2022-04-25 00:14:20|8427.3|8426.4|8427.5|8426.6|8427.6|8426.7|8427.3|8426.4|7
1650845670000|2022-04-25 00:14:30|8427.6|8426.7|8427.6|8426.7|8427.6|8426.7|8427.5|8426.6|5
1650845680000|2022-04-25 00:14:40|8427.5|8426.6|8427.5|8426.6|8427.5|8426.6|8427.5|8426.6|1
1650845690000|2022-04-25 00:14:50|8427.4|8426.5|8427.5|8426.6|8427.9|8426.7|8427.3|8426.2|10
1650845700000|2022-04-25 00:15:00|8427.4|8426.5|8428.2|8427.3|8428.3|8427.4|8427.3|8426.3|25
1650845710000|2022-04-25 00:15:10|8428.3|8427.4|8428.4|8427.5|8428.9|8427.5|8428.2|8427.1|14
1650845720000|2022-04-25 00:15:20|8428.7|8427.2|8428.7|8427.2|8428.9|8427.6|8428.4|8427|19
1650845730000|2022-04-25 00:15:30|8428.8|8427.3|8428.9|8427.4|8428.9|8427.4|8428.7|8427.2|4
1650845740000|2022-04-25 00:15:40|8429|8427.5|8428.7|8427.2|8429|8427.5|8428.7|8427.2|6
1650845750000|2022-04-25 00:15:50|8428.6|8427.1|8428.6|8427.1|8428.7|8427.5|8428.2|8427|10
1650845760000|2022-04-25 00:16:00|8428.3|8427.4|8428.7|8427.8|8429.1|8427.8|8428.2|8427.1|29
1650845770000|2022-04-25 00:16:10|8428.6|8427.7|8429|8427.5|8429.2|8427.9|8428.6|8427.5|26
1650845780000|2022-04-25 00:16:20|8429.1|8427.6|8428.5|8427.6|8429.1|8427.7|8428.4|8427.2|27
1650845790000|2022-04-25 00:16:30|8428.4|8427.5|8427.8|8426.9|8428.4|8427.5|8427.8|8426.9|11
1650845800000|2022-04-25 00:16:40|8428|8426.5|8428.3|8426.8|8428.3|8427|8427.6|8426.5|15
1650845810000|2022-04-25 00:16:50|8428.2|8426.7|8427.8|8426.9|8428.3|8427|8427.6|8426.4|13
1650845820000|2022-04-25 00:17:00|8427.9|8427|8428.1|8426.6|8428.2|8427|8427.7|8426.3|39
1650845830000|2022-04-25 00:17:10|8427.8|8426.9|8428|8427.1|8428.2|8427.1|8427.7|8426.6|8
1650845840000|2022-04-25 00:17:20|8428.1|8427.2|8428|8427.1|8428.4|8427.2|8427.9|8426.8|12
1650845850000|2022-04-25 00:17:30|8427.9|8427|8427.9|8427|8428|8427.1|8427.9|8427|5
1650845860000|2022-04-25 00:17:40|8427.8|8426.9|8427.6|8426.7|8427.8|8426.9|8427.5|8426.2|10
1650845870000|2022-04-25 00:17:50|8427.5|8426.6|8427.8|8426.3|8427.8|8426.8|8427.5|8426.3|10
1650845880000|2022-04-25 00:18:00|8427.6|8426.7|8427.5|8426.6|8427.6|8426.7|8427.4|8426.5|20
1650845890000|2022-04-25 00:18:10|8427.6|8426.7|8427.5|8426.6|8428|8426.8|8427.5|8426.4|11
1650845900000|2022-04-25 00:18:20|8427.6|8426.7|8427.7|8426.8|8427.7|8426.8|8427.6|8426.7|2
1650845910000|2022-04-25 00:18:30|8427.6|8426.7|8427.7|8426.2|8427.8|8426.9|8427.5|8426.2|13
1650845920000|2022-04-25 00:18:40|8427.8|8426.3|8427.6|8426.7|8427.9|8426.8|8427.3|8426.3|20
1650845930000|2022-04-25 00:18:50|8427.9|8426.4|8428.2|8426.7|8428.3|8427|8427.8|8426.4|8
1650845940000|2022-04-25 00:19:00|8428.1|8426.6|8427.8|8426.9|8428.2|8427|8427.7|8426.6|7
1650845950000|2022-04-25 00:19:10|8427.9|8427|8428|8427.1|8428.1|8427.2|8427.9|8427|9
1650845960000|2022-04-25 00:19:20|8428.1|8427.2|8428|8427.1|8428.2|8427.3|8428|8427.1|12
1650845970000|2022-04-25 00:19:30|8427.9|8427|8427.8|8426.9|8428.2|8427.1|8427.8|8426.7|10
1650845980000|2022-04-25 00:19:40|8427.9|8427|8428|8427.1|8428|8427.1|8427.9|8427|4
1650845990000|2022-04-25 00:19:50|8427.9|8427|8427.8|8426.9|8428|8427.1|8427.8|8426.9|6
1650846000000|2022-04-25 00:20:00|8427.9|8427|8428.2|8426.7|8428.3|8427.1|8427.8|8426.7|10
1650846010000|2022-04-25 00:20:10|8428.3|8426.8|8428|8426.5|8428.3|8427|8427.6|8426.4|8
1650846020000|2022-04-25 00:20:20|8428.1|8426.6|8428|8426.5|8428.1|8426.6|8428|8426.5|2
1650846030000|2022-04-25 00:20:30|8428.1|8427.1|8427.8|8426.9|8428.1|8427.2|8427.7|8426.4|15
1650846040000|2022-04-25 00:20:40|8427.7|8426.8|8427.7|8426.8|8427.9|8427|8427.7|8426.8|7
1650846050000|2022-04-25 00:20:50|8427.6|8426.7|8427.7|8426.8|8427.7|8426.8|8427.6|8426.7|2
1650846060000|2022-04-25 00:21:00|8427.8|8426.9|8428|8426.5|8428.1|8426.9|8427.7|8426.5|8
1650846070000|2022-04-25 00:21:10|8428.1|8426.6|8427.7|8426.8|8428.1|8426.9|8427.7|8426.6|11
1650846080000|2022-04-25 00:21:20|8427.8|8426.9|8427.3|8426.4|8427.8|8426.9|8427.1|8426.2|11
1650846090000|2022-04-25 00:21:30|8427.4|8426.5|8427.2|8426.3|8427.4|8426.5|8427.2|8426.3|8
1650846100000|2022-04-25 00:21:40|8427.3|8426.4|8427.2|8426.3|8427.3|8426.4|8427.2|8426.3|6
1650846120000|2022-04-25 00:22:00|8427.3|8426.4|8427.4|8426.5|8427.5|8426.6|8427.3|8426.4|6
1650846130000|2022-04-25 00:22:10|8427.5|8426.6|8427.5|8426.6|8427.5|8426.6|8427.4|8426.5|5
1650846140000|2022-04-25 00:22:20|8427.4|8426.5|8427.5|8426.6|8427.5|8426.6|8427.4|8426.5|2
1650846150000|2022-04-25 00:22:30|8427.4|8426.5|8427.4|8426.5|8427.4|8426.5|8427.4|8426.5|1
1650846160000|2022-04-25 00:22:40|8427.3|8426.4|8427.3|8426.4|8427.5|8426.6|8427.3|8426.4|5
1650846170000|2022-04-25 00:22:50|8427.5|8426.6|8428.2|8427.3|8428.3|8427.4|8427.5|8426.6|15
1650846180000|2022-04-25 00:23:00|8428.1|8427.2|8428.4|8427.5|8428.4|8427.5|8428|8427.1|14
1650846190000|2022-04-25 00:23:10|8428.3|8427.4|8428.3|8427.4|8428.4|8427.5|8428.2|8427.3|9
1650846200000|2022-04-25 00:23:20|8428.2|8427.3|8429.1|8427.6|8429.1|8427.7|8428.1|8427.2|14
1650846210000|2022-04-25 00:23:30|8429|8427.5|8428.4|8427.5|8429.1|8428|8428.2|8427.3|22
1650846220000|2022-04-25 00:23:40|8428.3|8427.4|8428.3|8427.4|8428.3|8427.4|8428.2|8427.3|13
1650846230000|2022-04-25 00:23:50|8428.2|8427.3|8428.3|8427.4|8428.5|8427.6|8428.2|8427.3|10
1650846240000|2022-04-25 00:24:00|8428.2|8427.3|8428.5|8427.6|8428.9|8428|8428.2|8427.3|20
1650846250000|2022-04-25 00:24:10|8428.6|8427.7|8428.4|8427.5|8428.6|8427.7|8428.4|8427.5|13
1650846260000|2022-04-25 00:24:20|8428.5|8427.6|8428.7|8427.8|8428.8|8427.9|8428.5|8427.6|11
1650846270000|2022-04-25 00:24:30|8428.9|8428|8428.9|8428|8429|8428.1|8428.8|8427.9|9
1650846280000|2022-04-25 00:24:40|8428.8|8427.9|8429.3|8428.4|8429.3|8428.4|8428.6|8427.7|12
1650846290000|2022-04-25 00:24:50|8429.2|8428.3|8429.3|8428.4|8429.6|8428.5|8429.1|8428|22
1650846300000|2022-04-25 00:25:00|8429.2|8428.3|8429.4|8428.5|8429.4|8428.5|8429.2|8428.3|13
1650846310000|2022-04-25 00:25:10|8429.3|8428.4|8429.3|8428.4|8429.4|8428.5|8429.3|8428.4|9
1650846320000|2022-04-25 00:25:20|8429.2|8428.3|8429.2|8428.3|8429.3|8428.4|8429.1|8428.2|13
1650846330000|2022-04-25 00:25:30|8429.5|8428|8429.4|8427.9|8429.5|8428|8429.4|8427.9|2
1650846340000|2022-04-25 00:25:40|8429.3|8427.8|8428.8|8427.9|8429.3|8428.1|8428.8|8427.8|10
1650846350000|2022-04-25 00:25:50|8428.9|8428|8428.9|8428|8428.9|8428|8428.9|8428|1
1650846360000|2022-04-25 00:26:00|8429|8428.1|8428.9|8428|8429.2|8428.3|8428.9|8428|12
1650846370000|2022-04-25 00:26:10|8429|8428.1|8428.7|8427.8|8429|8428.1|8428.7|8427.8|4
1650846380000|2022-04-25 00:26:20|8428.6|8427.7|8428.9|8427.4|8428.9|8427.7|8428.4|8427.3|10
1650846390000|2022-04-25 00:26:30|8428.8|8427.3|8428.8|8427.3|8428.9|8427.4|8428.8|8427.3|3
1650846400000|2022-04-25 00:26:40|8428.7|8427.2|8428.7|8427.2|8428.8|8427.3|8428.7|8427.2|5
1650846410000|2022-04-25 00:26:50|8428.5|8427.6|8428.6|8427.7|8428.7|8427.8|8428.5|8427.6|7
1650846420000|2022-04-25 00:27:00|8428.5|8427.6|8428.5|8427.6|8428.5|8427.6|8428.5|8427.6|1
1650846430000|2022-04-25 00:27:10|8428.6|8427.7|8428.5|8427.6|8428.7|8427.8|8428.5|8427.6|4
1650846440000|2022-04-25 00:27:20|8428.6|8427.7|8429|8427.5|8429.1|8427.8|8428.5|8427.5|11
1650846450000|2022-04-25 00:27:30|8429.1|8427.6|8429.4|8427.9|8429.4|8427.9|8429|8427.5|10
1650846460000|2022-04-25 00:27:40|8429.3|8427.8|8429.1|8427.6|8429.3|8428|8428.8|8427.5|9
1650846470000|2022-04-25 00:27:50|8429.2|8427.7|8429.3|8427.8|8429.4|8427.9|8428.8|8427.5|27
1650846480000|2022-04-25 00:28:00|8429.4|8427.9|8429.4|8427.9|8429.4|8427.9|8429.3|8427.8|9
1650846490000|2022-04-25 00:28:10|8429.3|8427.8|8428.5|8427.6|8429.3|8427.9|8428.5|8427.3|17
1650846500000|2022-04-25 00:28:20|8428.6|8427.7|8429.1|8427.6|8429.1|8427.8|8428.6|8427.4|8
1650846510000|2022-04-25 00:28:30|8429|8427.5|8429|8427.5|8429.3|8428|8428.6|8427.3|23
1650846520000|2022-04-25 00:28:40|8429.1|8427.6|8428.9|8427.4|8429.1|8427.9|8428.4|8427.4|28
1650846530000|2022-04-25 00:28:50|8428.8|8427.3|8428.5|8427.6|8428.8|8427.7|8428.5|8427.3|10
1650846540000|2022-04-25 00:29:00|8428.6|8427.7|8428.5|8427.6|8428.6|8427.7|8428.5|8427.6|6
1650846550000|2022-04-25 00:29:10|8428.6|8427.7|8428.6|8427.7|8428.6|8427.7|8428.5|8427.6|5
1650846560000|2022-04-25 00:29:20|8428.5|8427.6|8428.2|8427.3|8428.8|8427.7|8428.2|8426.8|18
1650846570000|2022-04-25 00:29:30|8428.1|8427.2|8428|8427.1|8428.4|8427.3|8428|8426.8|16
1650846580000|2022-04-25 00:29:40|8428.1|8427.2|8427.7|8426.8|8428.3|8427.4|8427.3|8426.2|29
1650846590000|2022-04-25 00:29:50|8427.8|8426.9|8427.8|8426.3|8427.9|8426.9|8427|8426.1|34
1650846600000|2022-04-25 00:30:00|8427.7|8426.2|8427.6|8426.1|8428.1|8426.8|8427.3|8426.1|16
1650846610000|2022-04-25 00:30:10|8427.5|8426.6|8427.3|8426.4|8427.9|8427|8426.9|8425.9|35
1650846620000|2022-04-25 00:30:20|8427.2|8426.3|8427.3|8426.4|8427.7|8426.5|8427.1|8426.1|20
1650846630000|2022-04-25 00:30:30|8427.4|8426.5|8427.5|8426.6|8427.7|8426.6|8427.2|8426|23
1650846640000|2022-04-25 00:30:40|8427.6|8426.7|8427.8|8426.3|8428|8426.8|8427.5|8426.2|17
1650846650000|2022-04-25 00:30:50|8427.7|8426.2|8427.5|8426|8428.1|8426.6|8427.5|8426|28
1650846660000|2022-04-25 00:31:00|8427.6|8426.1|8427.6|8426.1|8427.9|8426.7|8427.4|8426|25
1650846670000|2022-04-25 00:31:10|8427.7|8426.2|8427.7|8426.2|8427.8|8426.3|8427.7|8426.2|9
1650846680000|2022-04-25 00:31:20|8427.6|8426.1|8427.4|8425.9|8427.6|8426.1|8427.4|8425.9|9
1650846690000|2022-04-25 00:31:30|8427.5|8426|8427.6|8426.1|8427.7|8426.2|8427.4|8425.9|13
1650846700000|2022-04-25 00:31:40|8427.5|8426|8427.4|8425.9|8427.5|8426|8427.3|8425.8|18
1650846710000|2022-04-25 00:31:50|8427.3|8425.8|8427.3|8425.8|8427.4|8425.9|8427.3|8425.8|5
1650846720000|2022-04-25 00:32:00|8427.4|8425.9|8427.2|8425.7|8427.4|8426.2|8426.9|8425.6|12
1650846730000|2022-04-25 00:32:10|8427.3|8425.8|8427|8426.1|8427.3|8426.2|8426.6|8425.6|21
1650846740000|2022-04-25 00:32:20|8427.1|8426.2|8427.1|8426.2|8427.5|8426.3|8427|8425.8|15
1650846750000|2022-04-25 00:32:30|8427.5|8426|8427.2|8426.3|8427.5|8426.3|8426.9|8425.8|14
1650846760000|2022-04-25 00:32:40|8427.1|8426.2|8427.4|8426.5|8427.7|8426.5|8427|8426.1|8
1650846770000|2022-04-25 00:32:50|8427.3|8426.4|8427.3|8426.4|8427.4|8426.5|8427.3|8426.4|5
1650846780000|2022-04-25 00:33:00|8427.2|8426.3|8427.4|8426.5|8427.5|8426.6|8427.2|8426.3|13
1650846790000|2022-04-25 00:33:10|8427.7|8426.2|8427.7|8426.8|8427.7|8426.8|8427.3|8426.2|13
1650846800000|2022-04-25 00:33:20|8427.6|8426.7|8427.6|8426.7|8427.7|8426.8|8427.6|8426.7|5
1650846810000|2022-04-25 00:33:30|8427.5|8426.6|8427.6|8426.7|8427.7|8426.8|8427.5|8426.6|15
1650846820000|2022-04-25 00:33:40|8427.7|8426.8|8427|8426.1|8427.7|8426.8|8426.9|8426|22
1650846830000|2022-04-25 00:33:50|8426.9|8426|8426.8|8425.9|8427.2|8426.1|8426.7|8425.6|17
1650846840000|2022-04-25 00:34:00|8427.1|8426.2|8426.9|8426|8427.1|8426.2|8426.8|8425.9|8
1650846850000|2022-04-25 00:34:10|8427|8426.1|8426.9|8426|8427|8426.1|8426.9|8426|10
1650846860000|2022-04-25 00:34:20|8427|8426.1|8427.3|8425.8|8427.3|8426.2|8427|8425.8|6
1650846870000|2022-04-25 00:34:30|8426.8|8425.9|8427|8426.1|8427|8426.1|8426.7|8425.8|20
1650846880000|2022-04-25 00:34:40|8427.1|8426.2|8426.8|8425.9|8427.3|8426.2|8426.7|8425.7|16
1650846890000|2022-04-25 00:34:50|8426.7|8425.8|8426.7|8425.8|8426.7|8425.8|8426.7|8425.8|1
1650846900000|2022-04-25 00:35:00|8426.8|8425.9|8426.9|8426|8426.9|8426|8426.6|8425.7|8
1650846910000|2022-04-25 00:35:10|8426.8|8425.9|8426.9|8426|8427|8426.1|8426.8|8425.9|8
1650846920000|2022-04-25 00:35:20|8426.8|8425.9|8427|8426.1|8427.1|8426.2|8426.7|8425.8|18
1650846930000|2022-04-25 00:35:30|8427.1|8426.2|8427.2|8426.3|8427.4|8426.3|8427.1|8425.9|11
1650846940000|2022-04-25 00:35:40|8427.3|8426.4|8427.2|8426.3|8427.3|8426.4|8427.1|8426.2|10
1650846950000|2022-04-25 00:35:50|8427.1|8426.2|8426.8|8425.9|8427.1|8426.2|8426.7|8425.8|10
1650846970000|2022-04-25 00:36:10|8426.9|8426|8426.9|8426|8426.9|8426|8426.8|8425.9|5
1650846980000|2022-04-25 00:36:20|8426.8|8425.9|8427.1|8426.2|8427.1|8426.2|8426.8|8425.9|8
1650846990000|2022-04-25 00:36:30|8427|8426.1|8427|8426.1|8427.1|8426.2|8426.9|8426|13
1650847000000|2022-04-25 00:36:40|8427.1|8426.2|8427|8426.1|8427.1|8426.2|8427|8426.1|6
1650847010000|2022-04-25 00:36:50|8426.9|8426|8427|8426.1|8427|8426.1|8426.9|8426|6
1650847020000|2022-04-25 00:37:00|8426.9|8426|8426.9|8426|8427|8426.1|8426.6|8425.7|21
1650847030000|2022-04-25 00:37:10|8426.8|8425.9|8427|8426.1|8427|8426.1|8426.8|8425.9|9
1650847040000|2022-04-25 00:37:20|8427.1|8426.2|8427|8426.1|8427.4|8426.5|8426.9|8426|19
1650847050000|2022-04-25 00:37:30|8427.1|8426.2|8427.2|8426.3|8427.3|8426.4|8427.1|8426.2|10
1650847060000|2022-04-25 00:37:40|8427.1|8426.2|8427.2|8426.3|8427.2|8426.3|8427.1|8426.2|8
1650847070000|2022-04-25 00:37:50|8427.1|8426.2|8427.1|8426.2|8427.2|8426.3|8427.1|8426.2|7
1650847080000|2022-04-25 00:38:00|8427.2|8426.3|8427.5|8426.6|8427.5|8426.6|8427.1|8426.2|7
1650847090000|2022-04-25 00:38:10|8427.4|8426.5|8427.6|8426.1|8427.6|8426.6|8427.2|8426|13
1650847100000|2022-04-25 00:38:20|8427.3|8426.4|8427.7|8426.8|8427.7|8426.8|8427.3|8426.4|9
1650847110000|2022-04-25 00:38:30|8427.9|8426.4|8428|8427.1|8428|8427.1|8427.7|8426.4|16
1650847120000|2022-04-25 00:38:40|8427.9|8427|8428.1|8427.2|8428.1|8427.2|8427.9|8427|9
1650847130000|2022-04-25 00:38:50|8428|8427.1|8427.9|8427|8428.2|8427.3|8427.9|8427|20
1650847140000|2022-04-25 00:39:00|8428|8427.1|8428.2|8426.7|8428.3|8427.1|8428|8426.7|11
1650847150000|2022-04-25 00:39:10|8428.3|8426.8|8428.4|8426.9|8428.6|8427.1|8428.2|8426.7|12
1650847160000|2022-04-25 00:39:20|8428.5|8427|8428.3|8427.4|8428.6|8427.5|8428.2|8426.9|18
1650847170000|2022-04-25 00:39:30|8428.2|8427.3|8428.2|8427.3|8428.3|8427.4|8428.2|8427.3|5
1650847180000|2022-04-25 00:39:40|8428.3|8427.4|8428.2|8427.3|8428.4|8427.5|8428.2|8427.3|12
1650847190000|2022-04-25 00:39:50|8428.1|8427.2|8428.5|8427|8428.6|8427.4|8427.9|8426.7|24
1650847200000|2022-04-25 00:40:00|8428.3|8427.4|8428.3|8427.4|8428.6|8427.4|8428.2|8427|16
1650847210000|2022-04-25 00:40:10|8428.5|8427.6|8428.5|8427.6|8428.7|8427.8|8428.5|8427.6|16
1650847220000|2022-04-25 00:40:20|8428.6|8427.7|8428.4|8426.9|8428.6|8427.7|8428|8426.7|20
1650847230000|2022-04-25 00:40:30|8428.3|8426.8|8427.9|8427|8428.3|8427.2|8427.9|8426.7|9
1650847240000|2022-04-25 00:40:40|8428|8427.1|8427.6|8426.7|8428|8427.1|8427.5|8426.6|18
1650847250000|2022-04-25 00:40:50|8427.5|8426.6|8427.7|8426.8|8427.9|8426.9|8427.5|8426.3|13
1650847260000|2022-04-25 00:41:00|8427.8|8426.9|8427.7|8426.8|8427.8|8426.9|8427.7|8426.8|8
1650847270000|2022-04-25 00:41:10|8427.8|8426.9|8428|8427.1|8428|8427.1|8427.7|8426.8|9
1650847280000|2022-04-25 00:41:20|8428.1|8427.2|8427.9|8427|8428.1|8427.2|8427.8|8426.9|13
1650847290000|2022-04-25 00:41:30|8428|8427.1|8428.2|8427.3|8428.2|8427.3|8428|8427.1|5
1650847300000|2022-04-25 00:41:40|8428.3|8427.4|8428.2|8427.3|8428.6|8427.5|8428.1|8427|8
1650847310000|2022-04-25 00:41:50|8428.3|8427.4|8428.2|8427.3|8428.3|8427.4|8428.2|8427.3|8
1650847320000|2022-04-25 00:42:00|8428.3|8427.4|8428.5|8427.6|8428.5|8427.6|8428.2|8427.3|7
1650847330000|2022-04-25 00:42:10|8428.4|8427.5|8428.4|8427.5|8428.5|8427.6|8428.4|8427.5|13
1650847340000|2022-04-25 00:42:20|8428.3|8427.4|8428.4|8427.5|8428.5|8427.6|8428.2|8427.3|13
1650847350000|2022-04-25 00:42:30|8428.5|8427.6|8428.4|8427.5|8428.5|8427.6|8428.4|8427.5|8
1650847360000|2022-04-25 00:42:40|8428.3|8427.4|8428.2|8427.3|8428.4|8427.5|8428|8427.1|11
1650847370000|2022-04-25 00:42:50|8428.3|8427.4|8429.1|8428.2|8429.3|8428.4|8428.2|8427.3|29
1650847380000|2022-04-25 00:43:00|8429.2|8428.3|8429.1|8428.2|8429.3|8428.4|8428.9|8428|28
1650847390000|2022-04-25 00:43:10|8429|8428.1|8428.4|8427.5|8429|8428.1|8428.4|8427.5|12
1650847400000|2022-04-25 00:43:20|8428.3|8427.4|8427.6|8426.7|8428.4|8427.5|8427.6|8426.4|12
1650847410000|2022-04-25 00:43:30|8427.7|8426.8|8427.2|8425.7|8427.7|8426.8|8426.8|8425.7|18
1650847420000|2022-04-25 00:43:40|8427|8426.1|8426.4|8425.5|8427.2|8426.1|8426.4|8425.4|19
1650847430000|2022-04-25 00:43:50|8426.6|8425.7|8426.5|8425.6|8427.1|8425.9|8426.5|8425.4|21
1650847440000|2022-04-25 00:44:00|8426.6|8425.7|8426.5|8425.6|8426.8|8425.7|8426.5|8425.3|8
1650847450000|2022-04-25 00:44:10|8427|8425.5|8426.2|8425.3|8427|8425.8|8426.2|8425.3|23
1650847460000|2022-04-25 00:44:20|8426.3|8425.4|8426.3|8425.4|8426.4|8425.5|8426.3|8425.4|7
1650847470000|2022-04-25 00:44:30|8426.2|8425.3|8426.3|8425.4|8426.4|8425.5|8426.2|8425.3|6
1650847480000|2022-04-25 00:44:40|8426.2|8425.3|8427.1|8426.2|8427.3|8426.2|8426.2|8425.3|19
1650847490000|2022-04-25 00:44:50|8427|8426.1|8427.3|8425.8|8427.4|8426.3|8427|8425.8|8
1650847500000|2022-04-25 00:45:00|8427|8426.1|8426.8|8425.9|8427.2|8426.3|8426.7|8425.8|17
1650847510000|2022-04-25 00:45:10|8427.1|8425.6|8427.1|8426.2|8427.2|8426.3|8426.7|8425.5|14
1650847520000|2022-04-25 00:45:20|8427.2|8426.3|8427.2|8425.7|8427.5|8426.4|8426.8|8425.6|22
1650847530000|2022-04-25 00:45:30|8427.1|8425.6|8427.4|8425.9|8427.5|8426.4|8427|8425.6|26
1650847540000|2022-04-25 00:45:40|8427.1|8426.2|8427.4|8426.5|8427.8|8426.5|8427|8425.9|14
1650847550000|2022-04-25 00:45:50|8427.7|8426.2|8427.8|8426.3|8427.8|8426.3|8427.6|8426.1|4
1650847560000|2022-04-25 00:46:00|8427.1|8426.2|8427.5|8426|8427.5|8426.2|8426.9|8425.9|22
1650847570000|2022-04-25 00:46:10|8427.4|8425.9|8426.9|8426|8427.5|8426.1|8426.7|8425.5|19
1650847580000|2022-04-25 00:46:20|8427|8426.1|8427.4|8425.9|8427.5|8426.3|8426.9|8425.9|9
1650847590000|2022-04-25 00:46:30|8427.5|8426|8426.9|8426|8427.5|8426.2|8426.8|8425.9|10
1650847600000|2022-04-25 00:46:40|8427|8426.1|8427.5|8426|8427.6|8426.1|8427|8425.6|12
1650847610000|2022-04-25 00:46:50|8427.4|8425.9|8427.4|8425.9|8427.5|8426.3|8427.2|8425.8|8
1650847620000|2022-04-25 00:47:00|8427.3|8425.8|8427.1|8426.2|8427.5|8426.3|8427|8425.8|15
1650847630000|2022-04-25 00:47:10|8427.2|8426.3|8427|8426.1|8427.5|8426.3|8427|8425.9|11
1650847640000|2022-04-25 00:47:20|8427.1|8426.2|8426.9|8426|8427.1|8426.2|8426.8|8425.9|11
1650847650000|2022-04-25 00:47:30|8426.8|8425.9|8426.8|8425.3|8427.3|8426.1|8426.6|8425.3|19
1650847660000|2022-04-25 00:47:40|8426.3|8425.4|8427|8426.1|8427.1|8426.2|8426.3|8425.4|11
1650847670000|2022-04-25 00:47:50|8426.9|8426|8427.7|8426.2|8427.7|8426.5|8426.7|8425.6|17
1650847680000|2022-04-25 00:48:00|8427.6|8426.1|8427.7|8426.2|8427.7|8426.2|8427.6|8426.1|8
1650847690000|2022-04-25 00:48:10|8427.6|8426.1|8427.3|8425.8|8427.6|8426.2|8426.8|8425.8|7
1650847700000|2022-04-25 00:48:20|8427|8426.1|8427.1|8426.2|8427.3|8426.2|8426.9|8425.8|12
1650847710000|2022-04-25 00:48:30|8427.4|8425.9|8427.5|8426|8427.5|8426|8427.2|8425.7|13
1650847720000|2022-04-25 00:48:40|8427.4|8425.9|8427.5|8426|8427.5|8426|8427.4|8425.9|2
1650847730000|2022-04-25 00:48:50|8427.6|8426.1|8427.6|8426.1|8427.6|8426.1|8427.5|8426|3
1650847740000|2022-04-25 00:49:00|8427.7|8426.2|8427.3|8426.4|8427.7|8426.5|8427.2|8426.2|6
1650847750000|2022-04-25 00:49:10|8427.2|8426.3|8426.7|8425.8|8427.3|8426.4|8426.5|8425.6|13
1650847760000|2022-04-25 00:49:20|8426.6|8425.7|8426.5|8425.6|8426.6|8425.7|8426.2|8425.3|14
1650847770000|2022-04-25 00:49:30|8426.8|8425.3|8425.9|8424.4|8426.8|8425.6|8425.6|8424.4|25
1650847780000|2022-04-25 00:49:40|8426|8424.5|8425.7|8424.8|8426|8424.8|8425.6|8424.4|12
1650847790000|2022-04-25 00:49:50|8425.6|8424.7|8426.2|8424.7|8426.2|8425|8425.5|8424.6|21
1650847800000|2022-04-25 00:50:00|8426.1|8424.6|8426|8424.5|8426.1|8425.1|8425.6|8424.5|18
1650847810000|2022-04-25 00:50:10|8425.9|8424.4|8425.6|8424.7|8426|8424.8|8425.4|8424.2|24
1650847820000|2022-04-25 00:50:20|8425.5|8424.6|8425.3|8424.4|8426|8424.8|8425.3|8424.2|15
1650847830000|2022-04-25 00:50:30|8425.4|8424.5|8425.7|8424.2|8425.7|8424.5|8425.3|8424.1|6
1650847840000|2022-04-25 00:50:40|8425.6|8424.1|8425.4|8424.5|8425.7|8424.6|8425.2|8424.1|16
1650847850000|2022-04-25 00:50:50|8425.5|8424.6|8425.3|8424.4|8425.8|8424.6|8425.3|8424.2|12
1650847860000|2022-04-25 00:51:00|8425.2|8424.3|8425.5|8424.6|8426|8424.7|8425.2|8424.1|16
1650847870000|2022-04-25 00:51:10|8425.4|8424.5|8425.4|8424.5|8425.6|8424.5|8425.2|8424|14
1650847880000|2022-04-25 00:51:20|8425.3|8424.4|8425.6|8424.7|8425.8|8424.7|8425.3|8424.3|12
1650847890000|2022-04-25 00:51:30|8425.9|8424.4|8425.6|8424.7|8425.9|8424.8|8425.5|8424.3|7
1650847900000|2022-04-25 00:51:40|8425.5|8424.6|8425.6|8424.7|8425.6|8424.7|8425.5|8424.6|8
1650847920000|2022-04-25 00:52:00|8425.7|8424.8|8425.7|8424.8|8425.7|8424.8|8425.6|8424.7|7
1650847930000|2022-04-25 00:52:10|8425.8|8424.9|8425.6|8424.7|8425.8|8424.9|8425.6|8424.7|13
1650847940000|2022-04-25 00:52:20|8425.7|8424.8|8425.5|8424.6|8425.7|8424.8|8425.3|8424.4|11
1650847950000|2022-04-25 00:52:30|8425.4|8424.5|8425.4|8424.5|8425.5|8424.6|8425.3|8424.4|9
1650847960000|2022-04-25 00:52:40|8425.5|8424.6|8425.3|8424.4|8425.6|8424.7|8425.1|8424.2|16
1650847970000|2022-04-25 00:52:50|8424.9|8424|8424.8|8423.9|8425|8424.1|8424.7|8423.8|6
1650847980000|2022-04-25 00:53:00|8424.7|8423.8|8424.9|8424|8425|8424.1|8424.5|8423.6|21
1650847990000|2022-04-25 00:53:10|8425|8424.1|8425.8|8424.3|8425.9|8424.6|8424.9|8424|21
1650848000000|2022-04-25 00:53:20|8425.4|8424.5|8424.9|8424|8425.4|8424.5|8424.9|8424|14
1650848010000|2022-04-25 00:53:30|8425|8424.1|8424.9|8424|8425|8424.1|8424.9|8424|6
1650848020000|2022-04-25 00:53:40|8425.1|8424.2|8425.4|8424.5|8425.6|8424.7|8424.8|8423.9|26
1650848030000|2022-04-25 00:53:50|8425.5|8424.6|8424.9|8424|8425.5|8424.6|8424.7|8423.8|25
1650848040000|2022-04-25 00:54:00|8425|8424.1|8424.4|8423.5|8425.6|8424.3|8424.4|8423.5|24
1650848050000|2022-04-25 00:54:10|8424.5|8423.6|8425.1|8424.2|8425.5|8424.6|8424.5|8423.6|26
1650848060000|2022-04-25 00:54:20|8425.2|8424.3|8425.4|8424.5|8425.4|8424.5|8425.1|8424.2|11
1650848070000|2022-04-25 00:54:30|8425.5|8424.6|8425.9|8425|8425.9|8425|8425.4|8424.5|16
1650848080000|2022-04-25 00:54:40|8425.8|8424.9|8426.6|8425.7|8426.6|8425.7|8425.7|8424.8|26
1650848090000|2022-04-25 00:54:50|8427|8425.5|8427.3|8425.8|8427.3|8426.1|8426.5|8425|35
1650848100000|2022-04-25 00:55:00|8426.5|8425|8427.4|8426.5|8427.5|8426.5|8426.4|8425|43
1650848110000|2022-04-25 00:55:10|8427.6|8426.1|8427.5|8426|8427.7|8426.6|8427.2|8426|20
1650848120000|2022-04-25 00:55:20|8427.6|8426.1|8427.3|8425.8|8427.6|8426.3|8427.1|8425.8|13
1650848130000|2022-04-25 00:55:30|8427.2|8425.7|8427|8426.1|8427.4|8426.2|8426.9|8425.7|10
1650848140000|2022-04-25 00:55:40|8427.2|8425.7|8426.6|8425.1|8427.3|8426|8426.2|8425|20
1650848150000|2022-04-25 00:55:50|8426.3|8425.4|8426.3|8425.4|8426.3|8425.4|8425.9|8424.8|20
1650848160000|2022-04-25 00:56:00|8426.2|8425.3|8426.4|8424.9|8426.6|8425.3|8426.1|8424.9|10
1650848170000|2022-04-25 00:56:10|8426.5|8425|8426.3|8425.4|8426.5|8425.4|8425.9|8424.7|19
1650848180000|2022-04-25 00:56:20|8426.2|8425.3|8427|8426.1|8427|8426.1|8426.2|8425.3|18
1650848190000|2022-04-25 00:56:30|8427.3|8425.8|8427.1|8426.2|8427.3|8426.2|8427|8425.7|8
1650848200000|2022-04-25 00:56:40|8427.2|8426.3|8427.5|8426|8427.6|8426.4|8427.1|8425.9|13
1650848210000|2022-04-25 00:56:50|8427.6|8426.1|8427.2|8426.3|8427.6|8426.3|8427.2|8426|13
1650848220000|2022-04-25 00:57:00|8427.3|8426.4|8427.3|8426.4|8427.3|8426.4|8427.3|8426.4|1
1650848230000|2022-04-25 00:57:10|8427.2|8426.3|8427.3|8426.4|8427.4|8426.5|8427|8426.1|8
1650848240000|2022-04-25 00:57:20|8427.2|8426.3|8427.2|8426.3|8427.6|8426.6|8427.1|8426|17
1650848250000|2022-04-25 00:57:30|8427.1|8426.2|8426.4|8425.5|8427.3|8426.2|8426.4|8425.5|15
1650848260000|2022-04-25 00:57:40|8426.8|8425.3|8425.9|8424.4|8426.8|8425.6|8425.7|8424.4|19
1650848270000|2022-04-25 00:57:50|8426|8424.5|8425.4|8424.5|8426|8424.7|8425.2|8424.1|13
1650848280000|2022-04-25 00:58:00|8425.5|8424.6|8425.3|8424.4|8425.7|8424.8|8425.3|8424.4|13
1650848290000|2022-04-25 00:58:10|8425.2|8424.3|8425.6|8424.1|8426.1|8424.8|8425.1|8424.1|26
1650848300000|2022-04-25 00:58:20|8425.7|8424.2|8425.4|8424.5|8426.2|8424.7|8425.3|8424.2|21
1650848310000|2022-04-25 00:58:30|8425.5|8424.6|8426|8424.5|8426|8425|8425.5|8424.2|13
1650848320000|2022-04-25 00:58:40|8425.9|8424.4|8426|8424.5|8426|8424.5|8425.9|8424.4|10
1650848330000|2022-04-25 00:58:50|8426.1|8424.6|8425.9|8424.4|8426.1|8424.6|8425.4|8424.2|14
1650848340000|2022-04-25 00:59:00|8425.8|8424.3|8425.7|8424.2|8425.8|8424.3|8425.6|8424.1|8
1650848350000|2022-04-25 00:59:10|8425.8|8424.3|8425.5|8424.6|8425.8|8424.6|8425.2|8424.1|11
1650848360000|2022-04-25 00:59:20|8425.7|8424.2|8425.8|8424.9|8426|8425|8425.7|8424.2|17
1650848370000|2022-04-25 00:59:30|8425.7|8424.8|8425.5|8424.6|8425.7|8424.8|8425.4|8424.5|14
1650848380000|2022-04-25 00:59:40|8425.6|8424.7|8425.6|8424.1|8425.7|8424.7|8425.4|8424|11
1650848390000|2022-04-25 00:59:50|8425.5|8424|8425.3|8424.4|8425.6|8424.4|8424.7|8423.8|23
1650848400000|2022-04-25 01:00:00|8425.2|8424.3|8424.9|8423.4|8425.7|8424.4|8424.9|8423.4|28
1650848410000|2022-04-25 01:00:10|8425|8423.5|8424.9|8423.4|8425.2|8424.1|8424.5|8423.3|25
1650848420000|2022-04-25 01:00:20|8425|8423.5|8424.6|8423.1|8425.1|8423.8|8424.4|8423|27
1650848430000|2022-04-25 01:00:30|8424.7|8423.2|8424.5|8423|8424.9|8423.6|8424.2|8423|11
1650848440000|2022-04-25 01:00:40|8424.6|8423.1|8424.3|8423.4|8424.9|8423.6|8424.3|8423|26
1650848450000|2022-04-25 01:00:50|8424.4|8423.5|8424.3|8422.8|8424.8|8423.5|8424.2|8422.8|15
1650848460000|2022-04-25 01:01:00|8424.4|8422.9|8424.3|8423.4|8424.8|8423.6|8424|8422.9|19
1650848470000|2022-04-25 01:01:10|8424.4|8423.5|8424.4|8423.5|8424.5|8423.6|8424.3|8423.4|10
1650848480000|2022-04-25 01:01:20|8424.3|8423.4|8424.7|8423.8|8424.7|8423.8|8424.3|8423.4|6
1650848490000|2022-04-25 01:01:30|8424.8|8423.9|8425.1|8424.2|8425.5|8424.5|8424.7|8423.8|25
1650848500000|2022-04-25 01:01:40|8425|8424.1|8425.3|8424.4|8425.6|8424.4|8425|8423.8|19
1650848510000|2022-04-25 01:01:50|8425.6|8424.1|8425.6|8424.1|8425.7|8424.2|8425.4|8423.9|15
1650848520000|2022-04-25 01:02:00|8425.5|8424|8425.5|8424|8425.5|8424.2|8424.8|8423.5|19
1650848530000|2022-04-25 01:02:10|8425.4|8423.9|8424.8|8423.9|8425.4|8424.2|8424.8|8423.8|11
1650848540000|2022-04-25 01:02:20|8424.9|8424|8425.3|8423.8|8425.4|8424.1|8424.7|8423.6|17
1650848550000|2022-04-25 01:02:30|8424.9|8424|8424.6|8423.7|8425|8424.1|8424.5|8423.5|24
1650848560000|2022-04-25 01:02:40|8424.7|8423.8|8425|8424.1|8425.3|8424.1|8424.6|8423.7|18
1650848570000|2022-04-25 01:02:50|8424.9|8424|8424.6|8423.7|8425.3|8424.1|8424.6|8423.5|11
1650848580000|2022-04-25 01:03:00|8424.7|8423.8|8424.9|8424|8425.2|8424|8424.5|8423.5|17
1650848590000|2022-04-25 01:03:10|8424.7|8423.8|8424.8|8423.9|8425.1|8424|8424.7|8423.6|7
1650848600000|2022-04-25 01:03:20|8424.9|8424|8424.7|8423.2|8424.9|8424|8424.4|8423.2|11
1650848610000|2022-04-25 01:03:30|8424.8|8423.3|8425|8424.1|8425.2|8424.3|8424.8|8423.3|16
1650848620000|2022-04-25 01:03:40|8425.1|8424.2|8425.1|8424.2|8425.1|8424.2|8425.1|8424.2|1
1650848630000|2022-04-25 01:03:50|8425|8424.1|8425|8423.5|8425.2|8424.2|8424.8|8423.5|17
1650848640000|2022-04-25 01:04:00|8424.6|8423.7|8424.2|8423.3|8425|8423.7|8424.2|8423|14
1650848650000|2022-04-25 01:04:10|8424.1|8423.2|8424.6|8423.7|8425.1|8424|8424.1|8423.2|15
1650848660000|2022-04-25 01:04:20|8424.8|8423.3|8424.4|8423.5|8424.8|8423.6|8424.3|8423.1|11
1650848670000|2022-04-25 01:04:30|8424.5|8423.6|8424.3|8423.4|8424.5|8423.6|8424.2|8423.3|11
1650848680000|2022-04-25 01:04:40|8424.2|8423.3|8424.3|8423.4|8424.3|8423.4|8424.2|8423.3|2
1650848690000|2022-04-25 01:04:50|8424.4|8423.5|8424.5|8423.6|8424.5|8423.6|8424.4|8423.5|8
1650848700000|2022-04-25 01:05:00|8424.4|8423.5|8424.4|8423.5|8424.5|8423.6|8424.2|8423.3|14
1650848710000|2022-04-25 01:05:10|8424.3|8423.4|8424|8423.1|8424.4|8423.4|8424|8422.9|22
1650848720000|2022-04-25 01:05:20|8423.9|8423|8424.4|8422.9|8424.5|8423.2|8423.8|8422.6|14
1650848730000|2022-04-25 01:05:30|8424.5|8423|8424.4|8423.5|8425.2|8424|8424.4|8422.9|21
1650848740000|2022-04-25 01:05:40|8424.7|8423.2|8424.3|8423.4|8424.7|8423.5|8424.1|8422.9|19
1650848750000|2022-04-25 01:05:50|8424.4|8423.5|8424.3|8423.4|8424.8|8423.6|8424.2|8423|21
1650848760000|2022-04-25 01:06:00|8424.2|8423.3|8424.2|8423.3|8424.3|8423.4|8424.2|8423.3|3
1650848770000|2022-04-25 01:06:10|8424.5|8423|8424.3|8423.4|8424.5|8423.5|8424.1|8422.9|11
1650848780000|2022-04-25 01:06:20|8424.6|8423.1|8424.6|8423.1|8424.8|8423.5|8424.2|8422.9|17
1650848790000|2022-04-25 01:06:30|8424.3|8423.4|8425|8423.5|8425|8423.8|8424.3|8423.2|8
1650848800000|2022-04-25 01:06:40|8424.9|8423.4|8424.2|8423.3|8425|8423.6|8424.2|8423|12
1650848810000|2022-04-25 01:06:50|8424.3|8423.4|8424.4|8422.9|8424.6|8423.5|8424.2|8422.9|16
1650848820000|2022-04-25 01:07:00|8424.3|8422.8|8424.3|8422.8|8424.4|8423.1|8424|8422.7|18
1650848830000|2022-04-25 01:07:10|8424.2|8422.7|8424.6|8423.1|8424.7|8423.5|8423.8|8422.6|18
1650848840000|2022-04-25 01:07:20|8424.5|8423|8424.3|8423.4|8424.6|8423.5|8424.2|8422.9|13
1650848850000|2022-04-25 01:07:30|8424.4|8423.5|8424.3|8423.4|8424.5|8423.6|8424.2|8423.3|10
1650848860000|2022-04-25 01:07:40|8424.4|8423.5|8424.1|8423.2|8424.8|8423.6|8424.1|8422.7|23
1650848870000|2022-04-25 01:07:50|8424.4|8422.9|8424.3|8422.8|8424.4|8423.2|8424|8422.7|12
1650848880000|2022-04-25 01:08:00|8424.5|8423|8424.1|8423.2|8424.5|8423.3|8424|8422.9|18
1650848890000|2022-04-25 01:08:10|8424.2|8423.3|8424|8423.1|8424.6|8423.4|8424|8423|17
1650848900000|2022-04-25 01:08:20|8424.1|8423.2|8424.3|8423.4|8424.4|8423.4|8423.9|8422.7|22
1650848910000|2022-04-25 01:08:30|8424.4|8423.5|8424.4|8423.5|8424.4|8423.5|8424.3|8423.4|3
1650848920000|2022-04-25 01:08:40|8424.3|8423.4|8424.5|8423|8424.6|8423.5|8424.2|8423|14
1650848930000|2022-04-25 01:08:50|8424.6|8423.1|8424.6|8423.7|8424.7|8423.7|8424.2|8423|19
1650848940000|2022-04-25 01:09:00|8424.9|8423.4|8425.2|8423.7|8425.4|8424.2|8424.8|8423.4|14
1650848950000|2022-04-25 01:09:10|8425.3|8423.8|8424.9|8424|8425.3|8424.2|8424.9|8423.8|9
1650848960000|2022-04-25 01:09:20|8425.1|8423.6|8424.7|8423.8|8425.1|8423.8|8424.6|8423.4|13
1650848970000|2022-04-25 01:09:30|8424.8|8423.9|8424.5|8423|8424.8|8423.9|8424.2|8423|16
1650848980000|2022-04-25 01:09:40|8424.6|8423.1|8425|8423.5|8425|8423.7|8424.3|8423.1|20
1650848990000|2022-04-25 01:09:50|8424.7|8423.8|8424.4|8423.5|8424.7|8423.8|8424.3|8423.4|15
1650849000000|2022-04-25 01:10:00|8424.3|8423.4|8424.2|8423.3|8424.8|8423.7|8424.2|8423.3|15
1650849010000|2022-04-25 01:10:10|8424.1|8423.2|8424.3|8423.4|8424.3|8423.4|8424.1|8423.2|7
1650849020000|2022-04-25 01:10:20|8424.2|8423.3|8424.5|8423.6|8424.7|8423.6|8424.2|8423.2|11
1650849030000|2022-04-25 01:10:30|8424.6|8423.7|8424.5|8423.6|8424.6|8423.7|8424.5|8423.6|6
1650849040000|2022-04-25 01:10:40|8424.7|8423.8|8423.8|8422.9|8424.8|8423.8|8423.8|8422.9|24
1650849050000|2022-04-25 01:10:50|8424.1|8422.6|8424|8423.1|8424.2|8423.1|8423.9|8422.6|11
1650849060000|2022-04-25 01:11:00|8424.1|8423.2|8424.1|8423.2|8424.8|8423.6|8424.1|8423.2|22
1650849070000|2022-04-25 01:11:10|8424.2|8423.3|8424.5|8423.6|8424.6|8423.7|8424.1|8423.2|11
1650849080000|2022-04-25 01:11:20|8424.9|8423.4|8425.2|8423.7|8425.2|8424|8424.7|8423.4|11
1650849090000|2022-04-25 01:11:30|8425.1|8423.6|8424.2|8423.3|8425.2|8423.7|8424.1|8423.2|13
1650849100000|2022-04-25 01:11:40|8424.1|8423.2|8424.1|8423.2|8424.2|8423.3|8424.1|8423.2|7
1650849110000|2022-04-25 01:11:50|8424.2|8423.3|8424|8423.1|8424.2|8423.3|8424|8423.1|7
1650849120000|2022-04-25 01:12:00|8424.3|8422.8|8424|8423.1|8424.3|8423.2|8424|8422.8|20
1650849130000|2022-04-25 01:12:10|8424.1|8423.2|8423.8|8422.9|8424.1|8423.2|8423.8|8422.9|6
1650849140000|2022-04-25 01:12:20|8423.9|8423|8423.9|8423|8423.9|8423|8423.9|8423|1
1650849150000|2022-04-25 01:12:30|8424|8423.1|8424.3|8423.4|8424.4|8423.4|8424|8422.8|9
1650849160000|2022-04-25 01:12:40|8424.4|8423.5|8424.4|8423.5|8424.5|8423.6|8424.3|8423.4|11
1650849170000|2022-04-25 01:12:50|8424.5|8423.6|8424.6|8423.7|8424.7|8423.8|8424.4|8423.5|10
1650849180000|2022-04-25 01:13:00|8424.5|8423.6|8424.3|8423.4|8424.6|8423.7|8424.2|8423.3|13
1650849190000|2022-04-25 01:13:10|8424.6|8423.7|8425.2|8424.3|8425.2|8424.3|8424.6|8423.7|18
1650849200000|2022-04-25 01:13:20|8425.1|8424.2|8425|8424.1|8425.4|8424.5|8424.9|8424|13
1650849210000|2022-04-25 01:13:30|8424.9|8424|8424.6|8423.7|8425.4|8424.3|8424.6|8423.7|22
1650849220000|2022-04-25 01:13:40|8424.7|8423.8|8424.9|8424|8424.9|8424|8424.7|8423.8|3
1650849230000|2022-04-25 01:13:50|8424.8|8423.9|8424.8|8423.9|8425|8424.1|8424.8|8423.9|9
1650849240000|2022-04-25 01:14:00|8424.9|8424|8425.1|8424.2|8425.1|8424.2|8424.9|8424|5
1650849250000|2022-04-25 01:14:10|8425|8424.1|8425.5|8424.6|8425.5|8424.6|8425|8424.1|12
1650849260000|2022-04-25 01:14:20|8425.4|8424.5|8425.2|8424.3|8425.5|8424.6|8425.2|8424.3|16
1650849270000|2022-04-25 01:14:30|8425.3|8424.4|8425.1|8424.2|8425.3|8424.4|8424.8|8423.9|12
1650849280000|2022-04-25 01:14:40|8425.3|8424.4|8425.3|8424.4|8425.4|8424.5|8425.2|8424.3|5
1650849290000|2022-04-25 01:14:50|8425.4|8424.5|8425.3|8424.4|8425.4|8424.5|8425.3|8424.4|8
1650849300000|2022-04-25 01:15:00|8425.4|8424.5|8425.3|8424.4|8425.6|8424.5|8425.1|8424|13
1650849310000|2022-04-25 01:15:10|8425.4|8424.5|8425.4|8424.5|8425.5|8424.6|8425.3|8424.4|17
1650849320000|2022-04-25 01:15:20|8425.3|8424.4|8425.6|8424.7|8425.6|8424.7|8425.3|8424.4|11
1650849330000|2022-04-25 01:15:30|8425.5|8424.6|8425.5|8424.6|8425.7|8424.8|8425.4|8424.5|17
1650849340000|2022-04-25 01:15:40|8425.3|8424.4|8425.4|8424.5|8425.5|8424.6|8425.3|8424.4|13
1650849350000|2022-04-25 01:15:50|8425.5|8424.6|8425.6|8424.7|8425.7|8424.8|8425.4|8424.5|14
1650849360000|2022-04-25 01:16:00|8425.7|8424.8|8425.8|8424.9|8425.9|8425|8425.6|8424.7|18
1650849370000|2022-04-25 01:16:10|8425.7|8424.8|8425.7|8424.8|8425.8|8424.9|8425.6|8424.7|9
1650849380000|2022-04-25 01:16:20|8425.8|8424.9|8425.8|8424.9|8425.8|8424.9|8425.7|8424.8|9
1650849390000|2022-04-25 01:16:30|8425.9|8425|8425.6|8424.7|8425.9|8425|8425.5|8424.6|12
1650849400000|2022-04-25 01:16:40|8425.5|8424.6|8425.7|8424.8|8425.7|8424.8|8425.5|8424.6|11
1650849410000|2022-04-25 01:16:50|8425.6|8424.7|8425.9|8425|8425.9|8425|8425.5|8424.6|18
1650849420000|2022-04-25 01:17:00|8425.8|8424.9|8426.2|8425.3|8426.2|8425.3|8425.7|8424.8|29
1650849430000|2022-04-25 01:17:10|8426.1|8425.2|8426.1|8425.2|8426.2|8425.3|8426|8425.1|15
1650849440000|2022-04-25 01:17:20|8426|8425.1|8426.7|8425.2|8426.7|8425.4|8426|8425|16
1650849450000|2022-04-25 01:17:30|8426.6|8425.1|8426.6|8425.1|8426.7|8425.2|8426.4|8424.9|14
1650849460000|2022-04-25 01:17:40|8426.5|8425|8426.1|8425.2|8426.6|8425.5|8426|8425|13
1650849470000|2022-04-25 01:17:50|8426|8425.1|8426.1|8425.2|8426.4|8425.3|8426|8424.9|12
1650849480000|2022-04-25 01:18:00|8426|8425.1|8426.2|8425.3|8426.3|8425.4|8426|8425.1|13
1650849490000|2022-04-25 01:18:10|8426.1|8425.2|8426.5|8425|8426.7|8425.6|8426.1|8425|17
1650849500000|2022-04-25 01:18:20|8426.6|8425.1|8426.1|8425.2|8426.6|8425.4|8425.9|8425|29
1650849510000|2022-04-25 01:18:30|8426|8425.1|8426.1|8425.2|8426.5|8425.4|8425.9|8425|23
1650849520000|2022-04-25 01:18:40|8426|8425.1|8425.7|8424.8|8426.1|8425.2|8425.7|8424.8|19
1650849530000|2022-04-25 01:18:50|8425.8|8424.9|8426|8424.5|8426|8424.9|8425.3|8424.4|16
1650849540000|2022-04-25 01:19:00|8426.1|8424.6|8425.8|8424.9|8426.1|8425|8425.7|8424.5|8
1650849550000|2022-04-25 01:19:10|8425.9|8425|8426.1|8425.2|8426.1|8425.2|8425.7|8424.8|15
1650849560000|2022-04-25 01:19:20|8426.2|8425.3|8426.2|8425.3|8426.3|8425.4|8426.1|8425.2|7
1650849570000|2022-04-25 01:19:30|8426.1|8425.2|8425.8|8424.9|8426.1|8425.2|8425.6|8424.4|21
1650849580000|2022-04-25 01:19:40|8425.7|8424.8|8425.8|8424.9|8426.1|8425.2|8425.7|8424.4|22
1650849590000|2022-04-25 01:19:50|8425.7|8424.8|8426.2|8425.3|8426.4|8425.5|8425.7|8424.8|21
1650849600000|2022-04-25 01:20:00|8426.1|8425.2|8426.7|8425.8|8426.8|8425.8|8426|8425.1|15
1650849610000|2022-04-25 01:20:10|8426.6|8425.7|8426.5|8425.6|8426.8|8425.8|8426.4|8425.3|15
1650849620000|2022-04-25 01:20:20|8426.6|8425.7|8427.7|8426.8|8427.9|8427|8426.6|8425.7|23
1650849630000|2022-04-25 01:20:30|8427.6|8426.7|8427.7|8426.2|8427.7|8426.8|8427.4|8426.2|18
1650849640000|2022-04-25 01:20:40|8427.3|8426.4|8428|8426.5|8428|8426.8|8426.9|8426|19
1650849650000|2022-04-25 01:20:50|8427.7|8426.8|8427.3|8426.4|8427.7|8426.8|8427.2|8426.3|10
1650849660000|2022-04-25 01:21:00|8427.2|8426.3|8427.1|8426.2|8427.4|8426.3|8427|8425.9|15
1650849670000|2022-04-25 01:21:10|8427|8426.1|8426.9|8426|8427.1|8426.2|8426.9|8426|4
1650849680000|2022-04-25 01:21:20|8427|8426.1|8427.2|8426.3|8427.3|8426.4|8426.9|8426|12
1650849690000|2022-04-25 01:21:30|8427.1|8426.2|8427.1|8426.2|8427.7|8426.7|8427.1|8426.1|26
1650849700000|2022-04-25 01:21:40|8427.2|8426.3|8427.5|8426.6|8427.5|8426.6|8427.1|8426.2|19
1650849710000|2022-04-25 01:21:50|8427.4|8426.5|8427.1|8426.2|8427.4|8426.5|8427|8426.1|15
1650849720000|2022-04-25 01:22:00|8427.2|8426.3|8427|8426.1|8427.2|8426.3|8426.6|8425.7|23
1650849730000|2022-04-25 01:22:10|8427.1|8426.2|8427.4|8426.5|8427.4|8426.5|8427|8426.1|21
1650849740000|2022-04-25 01:22:20|8427.8|8426.3|8427.6|8426.1|8427.8|8426.3|8427.6|8426.1|9
1650849750000|2022-04-25 01:22:30|8427.7|8426.2|8427.4|8425.9|8427.7|8426.3|8427|8425.7|17
1650849760000|2022-04-25 01:22:40|8427.2|8426.3|8427.7|8426.8|8427.7|8426.8|8427.2|8426.3|10
1650849770000|2022-04-25 01:22:50|8427.8|8426.9|8427.7|8426.8|8427.9|8427|8427.7|8426.8|10
1650849780000|2022-04-25 01:23:00|8427.8|8426.9|8427.9|8427|8428|8427.1|8427.7|8426.8|11
1650849790000|2022-04-25 01:23:10|8427.8|8426.9|8427.9|8427|8428|8427.1|8427.8|8426.9|10
1650849800000|2022-04-25 01:23:20|8428.2|8427.3|8428.4|8427.5|8428.4|8427.5|8428.1|8427.2|19
1650849810000|2022-04-25 01:23:30|8428.3|8427.4|8428.2|8427.3|8428.5|8427.6|8428.2|8427.3|15
1650849820000|2022-04-25 01:23:40|8428.3|8427.4|8428.3|8427.4|8428.3|8427.4|8428.2|8427.3|15
1650849830000|2022-04-25 01:23:50|8428.2|8427.3|8428.2|8427.3|8428.3|8427.4|8428.2|8427.3|11
1650849840000|2022-04-25 01:24:00|8428.1|8427.2|8428.1|8427.2|8428.3|8427.4|8427.9|8427|14
1650849850000|2022-04-25 01:24:10|8428.2|8427.3|8428.1|8427.2|8428.3|8427.4|8428.1|8427.2|12
1650849860000|2022-04-25 01:24:20|8428.2|8427.3|8428.2|8427.3|8428.4|8427.5|8428.1|8427.2|17
1650849870000|2022-04-25 01:24:30|8428.3|8427.4|8428.5|8427.6|8428.6|8427.7|8428.1|8427.2|20
1650849880000|2022-04-25 01:24:40|8428.4|8427.5|8428.3|8427.4|8428.6|8427.7|8428.2|8427|24
1650849890000|2022-04-25 01:24:50|8428.2|8427.3|8428.4|8427.5|8428.5|8427.6|8428.2|8427.3|17
1650849900000|2022-04-25 01:25:00|8428.5|8427.6|8428.6|8427.7|8428.6|8427.7|8428.1|8427.2|14
1650849910000|2022-04-25 01:25:10|8428.5|8427.6|8428.6|8427.7|8428.6|8427.7|8428.5|8427.6|4
1650849920000|2022-04-25 01:25:20|8428.7|8427.8|8428.8|8427.9|8428.8|8427.9|8428.7|8427.8|12
1650849930000|2022-04-25 01:25:30|8428.7|8427.8|8428.7|8427.8|8429|8428.1|8428.5|8427.4|25
1650849940000|2022-04-25 01:25:40|8428.6|8427.7|8428.8|8427.9|8428.9|8428|8428.6|8427.7|21
1650849950000|2022-04-25 01:25:50|8428.9|8428|8428.9|8428|8429|8428.1|8428.8|8427.9|5
1650849960000|2022-04-25 01:26:00|8428.8|8427.9|8428.5|8427.6|8429|8428.1|8428.4|8427.5|18
1650849970000|2022-04-25 01:26:10|8428.6|8427.7|8428.4|8427.5|8428.6|8427.7|8428.4|8427.5|7
1650849980000|2022-04-25 01:26:20|8428.3|8427.4|8428.4|8427.5|8428.5|8427.6|8428.3|8427.4|6
1650849990000|2022-04-25 01:26:30|8428.2|8427.3|8428|8427.1|8428.2|8427.3|8427.9|8427|14
1650850000000|2022-04-25 01:26:40|8428.1|8427.2|8428.3|8427.4|8428.3|8427.4|8428.1|8427.2|7
1650850010000|2022-04-25 01:26:50|8428.2|8427.3|8428.1|8427.2|8428.2|8427.3|8427.8|8426.9|18
1650850020000|2022-04-25 01:27:00|8428|8427.1|8428.1|8427.2|8428.7|8427.8|8428|8427.1|24
1650850030000|2022-04-25 01:27:10|8428.2|8427.3|8428.1|8427.2|8428.4|8427.5|8428|8427.1|24
1650850040000|2022-04-25 01:27:20|8428.2|8427.3|8428.7|8427.8|8428.7|8427.8|8428.1|8427.2|23
1650850050000|2022-04-25 01:27:30|8428.8|8427.9|8428.4|8427.5|8428.8|8427.9|8428.3|8427.4|17
1650850060000|2022-04-25 01:27:40|8428.3|8427.4|8428.4|8427.5|8428.6|8427.7|8428.3|8427.4|16
1650850070000|2022-04-25 01:27:50|8428.5|8427.6|8428.7|8427.8|8428.7|8427.8|8428.4|8427.5|20
1650850080000|2022-04-25 01:28:00|8428.5|8427.6|8429|8428.1|8429.1|8428.2|8428.2|8427.3|20
1650850090000|2022-04-25 01:28:10|8429.1|8428.2|8428.9|8428|8429.1|8428.2|8428.7|8427.8|11
1650850100000|2022-04-25 01:28:20|8428.8|8427.9|8429.3|8428.4|8429.3|8428.4|8428.7|8427.8|18
1650850110000|2022-04-25 01:28:30|8429.4|8428.5|8429.2|8428.3|8429.4|8428.5|8429|8428.1|17
1650850120000|2022-04-25 01:28:40|8429.3|8428.4|8429|8428.1|8429.3|8428.4|8429|8428.1|14
1650850130000|2022-04-25 01:28:50|8429.1|8428.2|8429.1|8428.2|8429.1|8428.2|8428.7|8427.8|10
1650850140000|2022-04-25 01:29:00|8429|8428.1|8428.4|8427.5|8429|8428.1|8428.4|8427.5|14
1650850150000|2022-04-25 01:29:10|8428.3|8427.4|8428.7|8427.8|8428.7|8427.8|8428.3|8427.4|9
1650850160000|2022-04-25 01:29:20|8428.6|8427.7|8428.3|8427.4|8428.7|8427.8|8428.2|8427.3|21
1650850170000|2022-04-25 01:29:30|8428.2|8427.3|8428|8427.1|8428.5|8427.6|8428|8426.9|21
1650850180000|2022-04-25 01:29:40|8428.1|8427.2|8428.1|8427.2|8428.1|8427.2|8428|8427.1|7
1650850190000|2022-04-25 01:29:50|8428.2|8427.3|8427.6|8426.7|8428.8|8427.5|8427.5|8426.6|20
1650850200000|2022-04-25 01:30:00|8427.7|8426.8|8427.5|8426.6|8428|8426.9|8427.3|8426.4|14
1650850210000|2022-04-25 01:30:10|8427.4|8426.5|8427.6|8426.1|8427.7|8426.8|8427.3|8426.1|21
1650850220000|2022-04-25 01:30:20|8427.3|8426.4|8426.7|8425.8|8427.3|8426.4|8426.6|8425.6|24
1650850230000|2022-04-25 01:30:30|8426.8|8425.9|8426.4|8425.5|8427.1|8425.9|8426.4|8425.5|9
1650850240000|2022-04-25 01:30:40|8426.5|8425.6|8426.2|8425.3|8426.8|8425.6|8426.1|8425.1|14
1650850250000|2022-04-25 01:30:50|8426.5|8425.6|8426.6|8425.7|8426.7|8425.8|8426.5|8425.6|8
1650850260000|2022-04-25 01:31:00|8426.7|8425.8|8426.6|8425.7|8427.2|8426.1|8426.6|8425.7|18
1650850270000|2022-04-25 01:31:10|8426.7|8425.8|8426.7|8425.8|8426.7|8425.8|8426.3|8425.4|19
1650850280000|2022-04-25 01:31:20|8426.8|8425.9|8426.9|8426|8427.1|8426.2|8426.7|8425.8|15
1650850290000|2022-04-25 01:31:30|8427|8426.1|8426.4|8425.5|8427.1|8426.2|8426.3|8425.4|19
1650850300000|2022-04-25 01:31:40|8426.5|8425.6|8426.9|8426|8427|8426.1|8426.4|8425.5|17
1650850310000|2022-04-25 01:31:50|8426.8|8425.9|8426.7|8425.8|8426.8|8425.9|8426.6|8425.7|15
1650850320000|2022-04-25 01:32:00|8426.6|8425.7|8427.6|8426.7|8427.6|8426.7|8426.6|8425.7|23
1650850330000|2022-04-25 01:32:10|8427.7|8426.8|8428.2|8426.7|8428.2|8426.9|8427.5|8426.4|23
1650850340000|2022-04-25 01:32:20|8427.9|8426.4|8427.6|8426.7|8427.9|8426.9|8427.4|8426.1|30
1650850350000|2022-04-25 01:32:30|8427.5|8426.6|8428|8427.1|8428|8427.1|8427.5|8426.6|23
1650850360000|2022-04-25 01:32:40|8428.1|8427.2|8428.7|8427.8|8428.8|8427.9|8428.1|8427.2|15
1650850370000|2022-04-25 01:32:50|8428.8|8427.9|8428.8|8427.9|8428.9|8428|8428.7|8427.8|11
1650850380000|2022-04-25 01:33:00|8428.9|8428|8429|8427.5|8429.1|8428|8428.3|8427.4|31
1650850390000|2022-04-25 01:33:10|8428.9|8427.4|8428.5|8427.6|8429.1|8428.1|8428.3|8427|38
1650850400000|2022-04-25 01:33:20|8428.4|8427.5|8427.5|8426.6|8428.4|8427.5|8427.4|8426.5|26
1650850410000|2022-04-25 01:33:30|8427.4|8426.5|8427.8|8426.9|8428.5|8427.3|8427.4|8426.5|30
1650850420000|2022-04-25 01:33:40|8427.9|8427|8428|8427.1|8428.9|8427.7|8427.9|8427|23
1650850430000|2022-04-25 01:33:50|8428.1|8427.2|8427.9|8427|8428.6|8427.4|8427.9|8426.9|21
1650850440000|2022-04-25 01:34:00|8428|8427.1|8427.7|8426.8|8428|8427.1|8427.7|8426.8|22
1650850450000|2022-04-25 01:34:10|8427.6|8426.7|8427.7|8426.8|8427.7|8426.8|8427.3|8426.4|31
1650850460000|2022-04-25 01:34:20|8427.6|8426.7|8428|8427.1|8428.4|8427.2|8427.3|8426.4|27
1650850470000|2022-04-25 01:34:30|8427.9|8427|8428.2|8426.7|8428.3|8427.1|8427.6|8426.7|19
1650850480000|2022-04-25 01:34:40|8428.3|8426.8|8428.3|8426.8|8428.6|8427.4|8428|8426.7|22
1650850490000|2022-04-25 01:34:50|8428.4|8426.9|8427.6|8426.7|8428.4|8427.2|8427.6|8426.7|28
1650850500000|2022-04-25 01:35:00|8427.5|8426.6|8428.1|8426.6|8428.2|8427|8427.5|8426.5|25
1650850510000|2022-04-25 01:35:10|8428.2|8426.7|8428|8426.5|8428.2|8426.9|8427.6|8426.5|13
1650850520000|2022-04-25 01:35:20|8428.1|8426.6|8428.3|8426.8|8428.3|8427|8427.8|8426.6|11
1650850530000|2022-04-25 01:35:30|8428.2|8426.7|8427.9|8427|8428.2|8427.2|8427.9|8426.7|13
1650850540000|2022-04-25 01:35:40|8428.2|8426.7|8428|8427.1|8428.2|8427.2|8427.9|8426.5|12
1650850550000|2022-04-25 01:35:50|8427.9|8427|8428.1|8427.2|8428.1|8427.2|8427.9|8427|9
1650850560000|2022-04-25 01:36:00|8428|8427.1|8428.3|8427.4|8428.3|8427.4|8428|8427.1|3
1650850570000|2022-04-25 01:36:10|8428.4|8427.5|8428.4|8427.5|8428.8|8427.5|8428.1|8426.9|22
1650850580000|2022-04-25 01:36:20|8428.6|8427.1|8428.4|8426.9|8428.7|8427.3|8428|8426.9|27
1650850590000|2022-04-25 01:36:30|8428.3|8426.8|8428.3|8426.8|8428.5|8427|8428.3|8426.8|13
1650850600000|2022-04-25 01:36:40|8428.4|8426.9|8428.3|8427.4|8428.6|8427.5|8427.8|8426.7|25
1650850610000|2022-04-25 01:36:50|8428.7|8427.2|8428.7|8427.2|8428.7|8427.2|8428.6|8427.1|11
1650850620000|2022-04-25 01:37:00|8428.6|8427.1|8428.1|8427.2|8428.7|8427.6|8427.9|8426.9|31
1650850630000|2022-04-25 01:37:10|8428.2|8427.3|8428|8427.1|8428.2|8427.3|8427.9|8427|9
1650850640000|2022-04-25 01:37:20|8428.1|8427.2|8428.2|8427.3|8428.4|8427.4|8427.9|8426.9|24
1650850650000|2022-04-25 01:37:30|8428.1|8427.2|8428.6|8427.7|8428.6|8427.7|8428.1|8426.9|18
1650850660000|2022-04-25 01:37:40|8428.5|8427.6|8429|8428.1|8429.2|8428.2|8428.5|8427.4|26
1650850670000|2022-04-25 01:37:50|8429.1|8428.2|8428.7|8427.8|8429.1|8428.2|8428.6|8427.7|22
1650850680000|2022-04-25 01:38:00|8428.8|8427.9|8429.1|8427.6|8429.2|8428|8428.7|8427.6|9
1650850690000|2022-04-25 01:38:10|8429.2|8427.7|8429.4|8427.9|8429.6|8428.3|8428.8|8427.6|31
1650850700000|2022-04-25 01:38:20|8429.1|8428.2|8429|8428.1|8429.2|8428.3|8429|8428.1|6
1650850710000|2022-04-25 01:38:30|8429.4|8427.9|8428.9|8428|8429.4|8428.3|8428.9|8427.9|20
1650850720000|2022-04-25 01:38:40|8428.8|8427.9|8429.3|8427.8|8429.3|8428.1|8428.8|8427.6|8
1650850730000|2022-04-25 01:38:50|8429.2|8427.7|8429|8427.5|8429.2|8427.9|8428.7|8427.5|10
1650850740000|2022-04-25 01:39:00|8429.1|8427.6|8429|8428.1|8429.1|8428.1|8428.7|8427.5|16
1650850750000|2022-04-25 01:39:10|8429.1|8428.2|8428.8|8427.9|8429.3|8428.3|8428.8|8427.8|8
1650850760000|2022-04-25 01:39:20|8428.9|8428|8428.9|8428|8429.2|8428.3|8428.8|8427.9|18
1650850770000|2022-04-25 01:39:30|8429|8428.1|8429|8428.1|8429.1|8428.2|8428.9|8428|9
1650850780000|2022-04-25 01:39:40|8428.9|8428|8429.3|8428.4|8429.7|8428.6|8428.9|8428|26
1650850790000|2022-04-25 01:39:50|8429.2|8428.3|8429.1|8428.2|8429.8|8428.6|8429.1|8428.1|26
1650850800000|2022-04-25 01:40:00|8429.2|8428.3|8429.1|8427.6|8429.4|8428.3|8428.8|8427.6|12
1650850810000|2022-04-25 01:40:10|8429|8427.5|8428.3|8427.4|8429|8427.6|8428.2|8427.3|16
1650850820000|2022-04-25 01:40:20|8428.4|8427.5|8428.5|8427|8428.5|8427.5|8428.1|8427|8
1650850830000|2022-04-25 01:40:30|8428.1|8427.2|8428.1|8427.2|8428.5|8427.3|8428.1|8426.7|19
1650850840000|2022-04-25 01:40:40|8428.4|8426.9|8428.1|8427.2|8428.6|8427.4|8428.1|8426.8|19
1650850850000|2022-04-25 01:40:50|8428.4|8426.9|8428.6|8427.7|8429.1|8427.7|8428.3|8426.9|40
1650850860000|2022-04-25 01:41:00|8428.8|8427.3|8429|8428.1|8429.4|8428.3|8428.6|8427.3|18
1650850870000|2022-04-25 01:41:10|8429.4|8427.9|8429|8428.1|8429.4|8428.4|8428.8|8427.7|29
1650850880000|2022-04-25 01:41:20|8428.9|8428|8428.5|8427.6|8429.3|8428|8428.3|8427.2|38
1650850890000|2022-04-25 01:41:30|8428.6|8427.7|8428.7|8427.2|8428.8|8427.7|8428.4|8427.2|14
1650850900000|2022-04-25 01:41:40|8428.6|8427.1|8431|8429.5|8431|8429.5|8428.4|8427.1|22
1650850910000|2022-04-25 01:41:50|8431.7|8430.2|8431.9|8430.4|8431.9|8430.6|8430.8|8429.6|39
1650850920000|2022-04-25 01:42:00|8431.8|8430.3|8432.4|8430.9|8432.6|8431.4|8431.7|8430.2|39
1650850930000|2022-04-25 01:42:10|8432.3|8430.8|8431.8|8430.9|8433.1|8431.7|8431.8|8430.8|31
1650850940000|2022-04-25 01:42:20|8432.2|8430.7|8431.6|8430.1|8432.2|8430.7|8431.3|8430.1|14
1650850950000|2022-04-25 01:42:30|8431.5|8430|8430.5|8429.6|8431.6|8430.3|8430.5|8429.6|22
1650850960000|2022-04-25 01:42:40|8430.8|8429.3|8430.6|8429.7|8430.9|8429.9|8430.4|8429.2|26
1650850970000|2022-04-25 01:42:50|8430.8|8429.9|8431|8430.1|8431.4|8430.2|8430.8|8429.8|16
1650850980000|2022-04-25 01:43:00|8430.9|8430|8430.8|8429.9|8431|8430.1|8430.8|8429.9|10
1650850990000|2022-04-25 01:43:10|8430.9|8430|8431.2|8430.3|8431.2|8430.3|8430.6|8429.7|22
1650851000000|2022-04-25 01:43:20|8431.1|8430.2|8431.1|8430.2|8431.3|8430.4|8431.1|8430.2|19
1650851010000|2022-04-25 01:43:30|8431.2|8430.3|8430.6|8429.7|8431.2|8430.3|8430.6|8429.7|9
1650851020000|2022-04-25 01:43:40|8430.5|8429.6|8430.8|8429.3|8430.8|8429.7|8430.3|8429.2|7
1650851030000|2022-04-25 01:43:50|8430.6|8429.7|8430.9|8429.4|8430.9|8429.8|8430.5|8429.4|20
1650851040000|2022-04-25 01:44:00|8430.8|8429.3|8430.7|8429.2|8430.9|8429.6|8430.4|8429.2|22
1650851050000|2022-04-25 01:44:10|8431|8429.8|8430.6|8429.7|8431|8429.8|8430.5|8429.3|17
1650851060000|2022-04-25 01:44:20|8430.5|8429.6|8430.8|8429.9|8431|8429.9|8430.5|8429.4|15
1650851070000|2022-04-25 01:44:30|8430.7|8429.8|8431.5|8430|8431.5|8430.4|8430.5|8429.6|21
1650851080000|2022-04-25 01:44:40|8431.4|8429.9|8431.4|8430.5|8431.6|8430.5|8431.3|8429.9|10
1650851090000|2022-04-25 01:44:50|8431.3|8430.4|8431.8|8430.9|8432.3|8431.3|8431.3|8430.4|24
1650851100000|2022-04-25 01:45:00|8431.7|8430.8|8431.1|8430.2|8431.9|8430.8|8431|8429.9|26
1650851110000|2022-04-25 01:45:10|8431|8430.1|8431.5|8430.6|8431.5|8430.6|8430.9|8430|16
1650851120000|2022-04-25 01:45:20|8431.4|8430.5|8431.6|8430.7|8431.8|8430.9|8431.4|8430.5|17
1650851130000|2022-04-25 01:45:30|8431.9|8430.4|8432.1|8430.6|8432.1|8430.6|8431.9|8430.4|5
1650851140000|2022-04-25 01:45:40|8432.2|8430.7|8432.9|8431.4|8432.9|8431.4|8431.8|8430.6|25
1650851150000|2022-04-25 01:45:50|8432.7|8431.8|8432.5|8431|8432.9|8431.8|8432.4|8430.9|17
1650851160000|2022-04-25 01:46:00|8432.4|8430.9|8432|8430.5|8432.5|8431.6|8431.6|8430.5|30
1650851170000|2022-04-25 01:46:10|8432.1|8431.1|8431.7|8430.8|8432.1|8431.2|8431.5|8430.5|24
1650851180000|2022-04-25 01:46:20|8432|8430.5|8431.9|8431|8432.4|8431.2|8431.7|8430.4|14
1650851190000|2022-04-25 01:46:30|8432|8431.1|8432.2|8430.7|8432.4|8431.2|8431.8|8430.6|18
1650851200000|2022-04-25 01:46:40|8432.3|8430.8|8432|8431.1|8432.3|8431.1|8431.9|8430.7|5
1650851210000|2022-04-25 01:46:50|8431.9|8431|8431.9|8431|8431.9|8431|8431.8|8430.9|7
1650851220000|2022-04-25 01:47:00|8431.8|8430.9|8431.6|8430.7|8432|8431.1|8431.6|8430.7|17
1650851230000|2022-04-25 01:47:10|8431.7|8430.8|8431.6|8430.7|8431.9|8431|8431.5|8430.6|14
1650851240000|2022-04-25 01:47:20|8431.5|8430.6|8431.7|8430.8|8431.7|8430.8|8431.5|8430.6|9
1650851250000|2022-04-25 01:47:30|8431.6|8430.7|8431.4|8430.5|8432|8430.8|8431.3|8430.3|24
1650851260000|2022-04-25 01:47:40|8431.5|8430.6|8431.5|8430.6|8431.5|8430.6|8431|8430.1|13
1650851270000|2022-04-25 01:47:50|8431.4|8430.5|8431.1|8430.2|8431.5|8430.6|8431.1|8430.2|20
1650851280000|2022-04-25 01:48:00|8431.2|8430.3|8431.5|8430.6|8431.7|8430.8|8431.2|8430.3|15
1650851290000|2022-04-25 01:48:10|8431.6|8430.7|8431.3|8430.4|8431.6|8430.7|8431.1|8430|16
1650851300000|2022-04-25 01:48:20|8431.4|8430.5|8431.2|8430.3|8431.5|8430.6|8431|8429.9|20
1650851310000|2022-04-25 01:48:30|8431.1|8430.2|8431.2|8429.7|8431.3|8430.4|8430.8|8429.6|25
1650851320000|2022-04-25 01:48:40|8430.8|8429.9|8430.8|8429.9|8431.1|8430.2|8430.8|8429.9|21
1650851330000|2022-04-25 01:48:50|8430.7|8429.8|8430.7|8429.8|8430.9|8430|8430.6|8429.7|17
1650851340000|2022-04-25 01:49:00|8430.9|8430|8431|8430.1|8431.2|8430.2|8430.7|8429.6|26
1650851350000|2022-04-25 01:49:10|8430.9|8430|8431|8430.1|8431.3|8430.4|8430.9|8430|25
1650851360000|2022-04-25 01:49:20|8431.3|8430.4|8431.2|8430.3|8431.3|8430.4|8431.1|8430.2|8
1650851370000|2022-04-25 01:49:30|8431.1|8430.2|8431.1|8430.2|8431.5|8430.4|8431|8430|22
1650851380000|2022-04-25 01:49:40|8431|8430.1|8431.4|8429.9|8431.4|8430.3|8431|8429.8|13
1650851390000|2022-04-25 01:49:50|8431.1|8430.2|8431.2|8429.7|8431.4|8430.2|8430.9|8429.5|18
1650851400000|2022-04-25 01:50:00|8431.3|8429.8|8430.8|8429.3|8431.4|8430.1|8430.5|8429.2|18
1650851410000|2022-04-25 01:50:10|8430.7|8429.2|8430.4|8429.5|8430.9|8429.8|8430.4|8429.2|11
1650851420000|2022-04-25 01:50:20|8430.7|8429.2|8430.3|8429.4|8430.8|8429.5|8430.2|8428.9|17
1650851430000|2022-04-25 01:50:30|8430.2|8429.3|8430.5|8429.6|8430.6|8429.7|8430.2|8429.3|19
1650851440000|2022-04-25 01:50:40|8430.4|8429.5|8430.6|8429.1|8430.6|8429.6|8430.2|8429|14
1650851450000|2022-04-25 01:50:50|8430.7|8429.2|8429.9|8429|8430.7|8429.2|8429.7|8428.6|21
1650851460000|2022-04-25 01:51:00|8430|8429.1|8430.2|8429.3|8430.5|8429.3|8429.9|8428.9|17
1650851470000|2022-04-25 01:51:10|8430|8429.1|8429.6|8428.1|8430|8429.1|8429.4|8428.1|25
1650851480000|2022-04-25 01:51:20|8429.5|8428|8429.4|8427.9|8429.6|8428.1|8429.4|8427.9|6
1650851490000|2022-04-25 01:51:30|8429.3|8427.8|8428.8|8427.9|8429.4|8428.3|8428.6|8427.7|16
1650851500000|2022-04-25 01:51:40|8428.9|8428|8428.5|8427.6|8428.9|8428|8428.4|8427.5|21
1650851510000|2022-04-25 01:51:50|8428.4|8427.5|8428.5|8427.6|8428.5|8427.6|8428.4|8427.5|6
1650851520000|2022-04-25 01:52:00|8428.4|8427.5|8428.5|8427.6|8428.5|8427.6|8428.4|8427.5|10
1650851530000|2022-04-25 01:52:10|8428.4|8427.5|8428.5|8427.6|8428.6|8427.7|8428.4|8427.5|8
1650851540000|2022-04-25 01:52:20|8428.7|8427.8|8428.5|8427.6|8428.8|8427.9|8428.5|8427.6|15
1650851550000|2022-04-25 01:52:30|8428.6|8427.7|8429.1|8428.2|8429.1|8428.2|8428.5|8427.6|18
1650851560000|2022-04-25 01:52:40|8429|8428.1|8428.5|8427.6|8429.1|8428.2|8428.4|8427.5|21
1650851570000|2022-04-25 01:52:50|8428.6|8427.7|8428.8|8427.9|8428.9|8428|8428.5|8427.6|17
1650851580000|2022-04-25 01:53:00|8428.9|8428|8428.8|8427.9|8428.9|8428|8428.6|8427.7|10
1650851590000|2022-04-25 01:53:10|8428.9|8428|8429.4|8428.5|8429.5|8428.6|8428.8|8427.9|17
1650851600000|2022-04-25 01:53:20|8429.5|8428.6|8429.7|8428.8|8429.8|8428.9|8429.4|8428.5|17
1650851610000|2022-04-25 01:53:30|8429.8|8428.9|8429.7|8428.8|8429.9|8429|8429.7|8428.8|14
1650851620000|2022-04-25 01:53:40|8429.8|8428.9|8429.6|8428.7|8429.8|8428.9|8429.4|8428.5|18
1650851630000|2022-04-25 01:53:50|8429.5|8428.6|8429.4|8428.5|8429.5|8428.6|8429.2|8428.3|17
1650851640000|2022-04-25 01:54:00|8429.3|8428.4|8428.9|8428|8429.3|8428.4|8428.9|8428|15
1650851650000|2022-04-25 01:54:10|8428.8|8427.9|8428.1|8427.2|8428.8|8427.9|8428.1|8427.2|19
1650851660000|2022-04-25 01:54:20|8428.2|8427.3|8428.2|8427.3|8428.4|8427.5|8428.1|8427.2|13
1650851670000|2022-04-25 01:54:30|8428.1|8427.2|8428.1|8427.2|8428.4|8427.5|8427.9|8427|23
1650851680000|2022-04-25 01:54:40|8428.2|8427.3|8428.3|8427.4|8428.8|8427.6|8428.1|8427.1|22
1650851690000|2022-04-25 01:54:50|8428.2|8427.3|8427.9|8427|8428.6|8427.4|8427.8|8426.9|22
1650851700000|2022-04-25 01:55:00|8427.8|8426.9|8428.2|8427.3|8428.2|8427.3|8427.8|8426.5|15
1650851710000|2022-04-25 01:55:10|8428.3|8427.4|8428.3|8427.4|8428.3|8427.4|8428.2|8427.3|5
1650851720000|2022-04-25 01:55:20|8428.6|8427.7|8428.7|8427.8|8428.7|8427.8|8428.5|8427.6|14
1650851730000|2022-04-25 01:55:30|8428.6|8427.7|8428.9|8427.4|8429|8427.9|8428.6|8427.4|8
1650851740000|2022-04-25 01:55:40|8429|8427.5|8428.9|8427.4|8429|8427.5|8428.8|8427.3|8
1650851750000|2022-04-25 01:55:50|8428.7|8427.8|8428.5|8427.6|8429.1|8427.8|8428.4|8427.5|18
1650851760000|2022-04-25 01:56:00|8428.4|8427.5|8428.5|8427.6|8428.9|8427.7|8428.4|8427.4|10
1650851770000|2022-04-25 01:56:10|8428.6|8427.7|8428.5|8427.6|8428.6|8427.7|8428.4|8427.5|6
1650851780000|2022-04-25 01:56:20|8428.6|8427.7|8428.4|8427.5|8429|8427.8|8428.4|8427.4|12
1650851790000|2022-04-25 01:56:30|8428.5|8427.6|8428.4|8427.5|8428.7|8427.8|8428.3|8427.4|23
1650851800000|2022-04-25 01:56:40|8428.3|8427.4|8428.2|8427.3|8428.4|8427.5|8428|8426.9|10
1650851810000|2022-04-25 01:56:50|8428.1|8427.2|8428.2|8427.3|8428.2|8427.3|8428.1|8427.2|4
1650851820000|2022-04-25 01:57:00|8428.3|8427.4|8428.4|8427.5|8428.9|8427.8|8428.3|8427.3|19
1650851830000|2022-04-25 01:57:10|8428.3|8427.4|8429|8427.5|8429.1|8427.9|8428.3|8427.4|12
1650851840000|2022-04-25 01:57:20|8428.7|8427.8|8428.1|8427.2|8429|8427.8|8428|8427.1|14
1650851850000|2022-04-25 01:57:30|8428.2|8427.3|8428.1|8427.2|8428.4|8427.3|8428.1|8426.8|18
1650851860000|2022-04-25 01:57:40|8428.2|8427.3|8428.2|8427.3|8428.3|8427.4|8428.1|8427.2|11
1650851870000|2022-04-25 01:57:50|8428.3|8427.4|8428.2|8427.3|8428.6|8427.4|8428.1|8427|13
1650851880000|2022-04-25 01:58:00|8428.3|8427.4|8428.5|8427.6|8428.9|8427.7|8428.3|8427.3|15
1650851890000|2022-04-25 01:58:10|8428.4|8427.5|8428.6|8427.1|8428.7|8427.8|8428.2|8427.1|20
1650851900000|2022-04-25 01:58:20|8428.4|8427.5|8428.8|8427.3|8428.8|8427.5|8428.3|8427.2|8
1650851910000|2022-04-25 01:58:30|8428.7|8427.2|8428|8427.1|8428.7|8427.6|8427.8|8426.9|27
1650851920000|2022-04-25 01:58:40|8427.9|8427|8427.9|8427|8428|8427.1|8427.8|8426.9|11
1650851930000|2022-04-25 01:58:50|8428.2|8426.7|8428|8427.1|8428.4|8427.2|8428|8426.6|17
1650851940000|2022-04-25 01:59:00|8428.1|8427.2|8428.2|8427.3|8428.4|8427.5|8428.1|8427.2|21
1650851950000|2022-04-25 01:59:10|8428.3|8427.4|8428.1|8427.2|8428.7|8427.4|8428.1|8427.1|10
1650851960000|2022-04-25 01:59:20|8428|8427.1|8428.3|8427.4|8428.5|8427.6|8428|8427|20
1650851970000|2022-04-25 01:59:30|8428.4|8427.5|8428.5|8427.6|8428.5|8427.6|8428.3|8427.4|10
1650851980000|2022-04-25 01:59:40|8428.6|8427.7|8429|8428.1|8429.2|8428.1|8428.6|8427.4|20
1650851990000|2022-04-25 01:59:50|8429.1|8428.2|8429.2|8428.3|8429.4|8428.4|8429|8427.8|22
1650852000000|2022-04-25 02:00:00|8429.3|8428.4|8427.6|8426.7|8429.4|8428.5|8427.5|8426.3|47
1650852010000|2022-04-25 02:00:10|8427.7|8426.8|8428.1|8427.2|8428.5|8427.4|8427.7|8426.8|24
1650852020000|2022-04-25 02:00:20|8428|8427.1|8428.3|8427.4|8428.3|8427.4|8428|8427.1|6
1650852030000|2022-04-25 02:00:30|8428.4|8427.5|8428.4|8427.5|8428.5|8427.6|8428.3|8427.4|7
1650852040000|2022-04-25 02:00:40|8428.3|8427.4|8428.2|8427.3|8428.7|8427.6|8428.1|8427.1|26
1650852050000|2022-04-25 02:00:50|8428.3|8427.4|8427.9|8426.4|8428.3|8427.4|8427.7|8426.3|20
1650852060000|2022-04-25 02:01:00|8427.8|8426.3|8427.1|8426.2|8427.9|8426.7|8427.1|8426.2|23
1650852070000|2022-04-25 02:01:10|8427|8426.1|8426.4|8425.5|8427|8426.1|8426.3|8425.4|17
1650852080000|2022-04-25 02:01:20|8426.3|8425.4|8426.2|8425.3|8426.7|8425.8|8426.1|8425.2|25
1650852090000|2022-04-25 02:01:30|8426.1|8425.2|8426.3|8425.4|8426.4|8425.5|8426|8425.1|19
1650852100000|2022-04-25 02:01:40|8426.4|8425.5|8426.9|8425.4|8427.1|8425.8|8426.3|8425.2|17
1650852110000|2022-04-25 02:01:50|8426.8|8425.3|8426.9|8426|8427.2|8426|8426.6|8425.3|23
1650852120000|2022-04-25 02:02:00|8426.7|8425.8|8426.7|8425.8|8427.2|8426|8426.7|8425.4|20
1650852130000|2022-04-25 02:02:10|8426.6|8425.7|8426.6|8425.7|8426.7|8425.8|8426.4|8425.5|19
1650852140000|2022-04-25 02:02:20|8426.7|8425.8|8426.6|8425.7|8426.7|8425.8|8426.5|8425.6|9
1650852150000|2022-04-25 02:02:30|8426.8|8425.9|8426.9|8426|8427.4|8426.2|8426.8|8425.5|22
1650852160000|2022-04-25 02:02:40|8426.8|8425.9|8426.8|8425.9|8427.2|8426.1|8426.6|8425.4|26
1650852170000|2022-04-25 02:02:50|8426.7|8425.8|8426.8|8425.9|8426.9|8426|8426.6|8425.7|28
1650852180000|2022-04-25 02:03:00|8426.9|8426|8427.3|8426.4|8427.3|8426.4|8426.7|8425.6|19
1650852190000|2022-04-25 02:03:10|8427.2|8426.3|8427.3|8426.4|8427.4|8426.5|8427.2|8426.3|8
1650852200000|2022-04-25 02:03:20|8427.4|8426.5|8427.5|8426|8427.5|8426.5|8427|8425.9|24
1650852210000|2022-04-25 02:03:30|8427.2|8426.3|8427|8426.1|8427.3|8426.4|8427|8426.1|7
1650852220000|2022-04-25 02:03:40|8427.1|8426.2|8427.1|8426.2|8427.5|8426.4|8427|8425.9|13
1650852230000|2022-04-25 02:03:50|8427|8426.1|8427.2|8426.3|8427.2|8426.3|8426.9|8426|11
1650852240000|2022-04-25 02:04:00|8427.1|8426.2|8427.2|8426.3|8427.2|8426.3|8427|8426.1|10
1650852250000|2022-04-25 02:04:10|8427.4|8426.5|8428.1|8426.6|8428.2|8427.2|8427.4|8426.5|17
1650852260000|2022-04-25 02:04:20|8427.7|8426.8|8427.7|8426.8|8427.8|8426.9|8427.6|8426.7|19
1650852270000|2022-04-25 02:04:30|8427.8|8426.9|8427.5|8426.6|8427.8|8426.9|8427.5|8426.6|19
1650852280000|2022-04-25 02:04:40|8427.4|8426.5|8427.5|8426|8427.6|8426.6|8427.3|8426|10
1650852290000|2022-04-25 02:04:50|8427.3|8426.4|8427.5|8426|8427.6|8426.4|8427.3|8426|5
1650852300000|2022-04-25 02:05:00|8427.6|8426.1|8427.5|8426|8427.6|8426.5|8427.2|8426|7
1650852310000|2022-04-25 02:05:10|8427.6|8426.1|8427.4|8426.5|8427.6|8426.6|8427.2|8426|19
1650852320000|2022-04-25 02:05:20|8427.3|8426.4|8427.6|8426.1|8427.8|8426.6|8427.3|8426.1|14
1650852330000|2022-04-25 02:05:30|8427.7|8426.2|8427.5|8426.6|8427.7|8426.6|8427.3|8426.1|13
1650852340000|2022-04-25 02:05:40|8427.6|8426.7|8427.5|8426.6|8427.6|8426.7|8427.5|8426.6|8
1650852350000|2022-04-25 02:05:50|8427.6|8426.7|8427.5|8426.6|8427.6|8426.7|8427.5|8426.6|10
1650852360000|2022-04-25 02:06:00|8427.6|8426.7|8427.9|8427|8427.9|8427|8427.6|8426.7|4
1650852370000|2022-04-25 02:06:10|8427.8|8426.9|8427.9|8427|8428|8427.1|8427.7|8426.8|12
1650852380000|2022-04-25 02:06:20|8427.8|8426.9|8427.9|8427|8427.9|8427|8427.8|8426.9|4
1650852390000|2022-04-25 02:06:30|8427.8|8426.9|8427.8|8426.9|8427.8|8426.9|8427.8|8426.9|1
1650852400000|2022-04-25 02:06:40|8427.9|8427|8428.2|8427.3|8428.3|8427.4|8427.9|8427|8
1650852410000|2022-04-25 02:06:50|8428.3|8427.4|8428.7|8427.8|8428.7|8427.8|8428.2|8427.3|8
1650852420000|2022-04-25 02:07:00|8428.8|8427.9|8428.6|8427.7|8428.8|8427.9|8428.4|8427.5|13
1650852430000|2022-04-25 02:07:10|8428.7|8427.8|8428.5|8427.6|8428.7|8427.8|8428.5|8427.6|7
1650852440000|2022-04-25 02:07:20|8428.6|8427.7|8428.5|8427.6|8428.6|8427.7|8428.5|8427.6|4
1650852450000|2022-04-25 02:07:30|8428.6|8427.7|8428.6|8427.7|8428.7|8427.8|8428.6|8427.7|3
1650852460000|2022-04-25 02:07:40|8428.5|8427.6|8428.6|8427.7|8428.6|8427.7|8428.4|8427.5|12
1650852470000|2022-04-25 02:07:50|8428.4|8427.5|8428.4|8427.5|8428.5|8427.6|8428.3|8427.4|5
1650852480000|2022-04-25 02:08:00|8428.3|8427.4|8428.5|8427.6|8428.8|8427.9|8428.1|8427.2|19
1650852490000|2022-04-25 02:08:10|8428.4|8427.5|8428.5|8427.6|8428.5|8427.6|8428.4|8427.5|8
1650852500000|2022-04-25 02:08:20|8428.4|8427.5|8428.4|8427.5|8428.5|8427.6|8428.3|8427.4|11
1650852510000|2022-04-25 02:08:30|8428.3|8427.4|8428.2|8427.3|8428.5|8427.6|8428.1|8427.2|13
1650852520000|2022-04-25 02:08:40|8428.1|8427.2|8428.1|8427.2|8428.4|8427.3|8428|8426.8|20
1650852530000|2022-04-25 02:08:50|8427.9|8427|8427.5|8426.6|8427.9|8427|8427.5|8426.6|15
1650852540000|2022-04-25 02:09:00|8427.6|8426.7|8427.7|8426.8|8427.8|8426.9|8427.5|8426.6|10
1650852550000|2022-04-25 02:09:10|8427.8|8426.9|8428|8426.5|8428|8426.9|8427.6|8426.4|14
1650852560000|2022-04-25 02:09:20|8428.1|8426.6|8427.4|8426.5|8428.1|8426.7|8427.4|8426.5|12
1650852570000|2022-04-25 02:09:30|8427.5|8426.6|8427.6|8426.7|8427.6|8426.7|8427.4|8426.5|12
1650852580000|2022-04-25 02:09:40|8427.7|8426.8|8427.4|8426.5|8427.7|8426.8|8427.3|8426.4|9
1650852590000|2022-04-25 02:09:50|8427.5|8426.6|8427.4|8426.5|8427.5|8426.6|8427.3|8426.4|10
1650852600000|2022-04-25 02:10:00|8427.3|8426.4|8427.5|8426.6|8427.5|8426.6|8427.2|8426.3|9
1650852610000|2022-04-25 02:10:10|8427.4|8426.5|8427.3|8426.4|8427.6|8426.7|8427.3|8426.4|14
1650852620000|2022-04-25 02:10:20|8427.4|8426.5|8427.1|8426.2|8427.4|8426.5|8427|8426.1|10
1650852630000|2022-04-25 02:10:30|8427|8426.1|8426.8|8425.9|8427.5|8426.3|8426.8|8425.6|24
1650852640000|2022-04-25 02:10:40|8426.9|8426|8427.2|8426.3|8427.5|8426.3|8426.9|8425.9|11
1650852650000|2022-04-25 02:10:50|8427.1|8426.2|8426.5|8425.6|8427.1|8426.2|8426.4|8425.3|20
1650852660000|2022-04-25 02:11:00|8426.6|8425.7|8426.2|8425.3|8426.6|8425.7|8426.2|8425.3|17
1650852670000|2022-04-25 02:11:10|8426.3|8425.4|8426.1|8425.2|8426.7|8425.5|8426|8424.7|27
1650852680000|2022-04-25 02:11:20|8426|8425.1|8426.6|8425.7|8426.7|8425.8|8426|8425.1|22
1650852690000|2022-04-25 02:11:30|8426.5|8425.6|8426.8|8425.3|8426.8|8425.7|8426.5|8425.3|18
1650852700000|2022-04-25 02:11:40|8426.7|8425.2|8426.6|8425.7|8426.8|8425.7|8426.4|8425.2|8
1650852710000|2022-04-25 02:11:50|8426.5|8425.6|8426.6|8425.1|8426.8|8425.6|8426.3|8425.1|12
1650852720000|2022-04-25 02:12:00|8426.5|8425|8426.5|8425.6|8426.7|8425.6|8426.2|8425|17
1650852730000|2022-04-25 02:12:10|8426.6|8425.7|8427|8426.1|8427|8426.1|8426.6|8425.7|13
1650852740000|2022-04-25 02:12:20|8427.1|8426.2|8426.8|8425.9|8427.2|8426.3|8426.8|8425.6|11
1650852760000|2022-04-25 02:12:40|8426.7|8425.8|8426.5|8425.6|8426.7|8425.8|8426.5|8425.6|7
1650852770000|2022-04-25 02:12:50|8426.6|8425.7|8426.9|8426|8426.9|8426|8426.5|8425.6|11
1650852780000|2022-04-25 02:13:00|8426.8|8425.9|8426.8|8425.9|8426.9|8426|8426.6|8425.7|13
1650852790000|2022-04-25 02:13:10|8426.7|8425.8|8427|8425.5|8427.2|8426|8426.6|8425.4|14
1650852800000|2022-04-25 02:13:20|8426.6|8425.7|8426.8|8425.3|8427|8425.8|8426.5|8425.3|23
1650852810000|2022-04-25 02:13:30|8426.9|8425.4|8426.6|8425.7|8427|8425.7|8426.6|8425.4|6
1650852820000|2022-04-25 02:13:40|8426.5|8425.6|8426.4|8425.5|8426.6|8425.7|8426.3|8425.4|14
1650852830000|2022-04-25 02:13:50|8426.5|8425.6|8426.7|8425.8|8426.8|8425.8|8426.4|8425.2|24
1650852840000|2022-04-25 02:14:00|8426.6|8425.7|8426|8425.1|8426.7|8425.7|8425.9|8424.6|32
1650852850000|2022-04-25 02:14:10|8426.3|8424.8|8426.2|8424.7|8426.3|8424.8|8426.2|8424.7|8
1650852860000|2022-04-25 02:14:20|8426.3|8424.8|8426.6|8425.7|8426.7|8425.8|8426.2|8424.8|17
1650852870000|2022-04-25 02:14:30|8426.5|8425.6|8426.6|8425.7|8426.6|8425.7|8426.5|8425.6|4
1650852880000|2022-04-25 02:14:40|8426.5|8425.6|8426.7|8425.8|8426.7|8425.8|8426.5|8425.6|9
1650852890000|2022-04-25 02:14:50|8426.8|8425.9|8426.9|8426|8427.1|8426|8426.8|8425.6|7
1650852900000|2022-04-25 02:15:00|8427|8426.1|8426.9|8426|8427.2|8426.3|8426.9|8426|10
1650852910000|2022-04-25 02:15:10|8427.1|8426.2|8427.2|8425.7|8427.2|8426.3|8427|8425.6|16
1650852920000|2022-04-25 02:15:20|8427.1|8425.6|8427.5|8426|8427.5|8426.4|8426.7|8425.5|22
1650852930000|2022-04-25 02:15:30|8427.4|8425.9|8427.1|8426.2|8427.5|8426.3|8426.8|8425.9|27
1650852940000|2022-04-25 02:15:40|8427.2|8426.3|8427.1|8426.2|8427.2|8426.3|8427|8426.1|8
1650852950000|2022-04-25 02:15:50|8427|8426.1|8426.9|8426|8427.1|8426.2|8426.9|8426|6
1650852960000|2022-04-25 02:16:00|8427|8426.1|8427|8426.1|8427.1|8426.2|8426.9|8426|11
1650852970000|2022-04-25 02:16:10|8426.9|8426|8426.8|8425.9|8427|8426.1|8426.8|8425.9|16
1650852980000|2022-04-25 02:16:20|8426.7|8425.8|8426.8|8425.9|8426.9|8426|8426.7|8425.8|8
1650852990000|2022-04-25 02:16:30|8426.9|8426|8427.3|8425.8|8427.3|8426.1|8426.8|8425.7|16
1650853000000|2022-04-25 02:16:40|8427.2|8425.7|8426.9|8426|8427.3|8426.1|8426.8|8425.7|8
1650853010000|2022-04-25 02:16:50|8426.8|8425.9|8427|8426.1|8427.1|8426.2|8426.8|8425.9|7
1650853020000|2022-04-25 02:17:00|8427.1|8426.2|8427.4|8425.9|8427.5|8426.2|8427.1|8425.8|9
1650853030000|2022-04-25 02:17:10|8427.1|8426.2|8427.3|8426.4|8427.3|8426.4|8427.1|8426.2|11
1650853040000|2022-04-25 02:17:20|8427.4|8426.5|8427.4|8426.5|8427.5|8426.6|8427.3|8426.4|13
1650853050000|2022-04-25 02:17:30|8427.5|8426.6|8427.1|8426.2|8427.5|8426.6|8426.9|8426|17
1650853060000|2022-04-25 02:17:40|8427|8426.1|8426.9|8426|8427.1|8426.2|8426.8|8425.9|10
1650853070000|2022-04-25 02:17:50|8427|8426.1|8426.7|8425.8|8427|8426.1|8426.7|8425.8|8
1650853080000|2022-04-25 02:18:00|8426.8|8425.9|8426.3|8425.4|8427.1|8425.9|8426.3|8425.4|18
1650853090000|2022-04-25 02:18:10|8426.4|8425.5|8426.8|8425.3|8427|8425.7|8426.3|8425.3|16
1650853100000|2022-04-25 02:18:20|8426.9|8425.4|8426.9|8425.4|8427|8425.5|8426.8|8425.3|9
1650853110000|2022-04-25 02:18:30|8426.8|8425.3|8426.9|8425.4|8426.9|8425.4|8426.8|8425.3|4
1650853120000|2022-04-25 02:18:40|8427|8425.5|8426.9|8425.4|8427.1|8425.6|8426.7|8425.2|17
1650853130000|2022-04-25 02:18:50|8426.8|8425.3|8426.6|8425.7|8426.9|8425.8|8426.5|8425.3|17
1650853140000|2022-04-25 02:19:00|8426.7|8425.8|8426.6|8425.1|8426.8|8425.8|8426.4|8425.1|19
1650853150000|2022-04-25 02:19:10|8426.7|8425.2|8426.2|8425.3|8426.7|8425.6|8426.2|8425|10
1650853160000|2022-04-25 02:19:20|8426.3|8425.4|8426.3|8425.4|8426.5|8425.6|8426.2|8425.3|14
1650853170000|2022-04-25 02:19:30|8426.2|8425.3|8426.2|8425.3|8426.3|8425.4|8426.2|8425.3|7
1650853180000|2022-04-25 02:19:40|8426.3|8425.4|8426.2|8425.3|8426.3|8425.4|8426.1|8425.2|6
1650853190000|2022-04-25 02:19:50|8426.1|8425.2|8426.2|8425.3|8426.2|8425.3|8426.1|8425.2|10
1650853200000|2022-04-25 02:20:00|8426.1|8425.2|8426.9|8425.4|8427.1|8426.1|8425.8|8424.9|27
1650853210000|2022-04-25 02:20:10|8426.8|8425.9|8426.9|8426|8427.1|8426.2|8426.7|8425.8|17
1650853220000|2022-04-25 02:20:20|8426.8|8425.9|8426.7|8425.8|8427|8425.9|8426.6|8425.5|14
1650853230000|2022-04-25 02:20:30|8426.5|8425.6|8426.4|8425.5|8426.7|8425.8|8426.4|8425.5|20
1650853240000|2022-04-25 02:20:40|8426.3|8425.4|8426.4|8425.5|8426.6|8425.7|8426.3|8425.4|17
1650853250000|2022-04-25 02:20:50|8426.6|8425.7|8426.2|8425.3|8426.8|8425.7|8426.1|8425.1|12
1650853260000|2022-04-25 02:21:00|8426.1|8425.2|8426.3|8425.4|8426.6|8425.5|8426.1|8425|16
1650853270000|2022-04-25 02:21:10|8426.4|8425.5|8426.3|8425.4|8426.7|8425.5|8426.2|8425.1|19
1650853280000|2022-04-25 02:21:20|8426.4|8425.5|8426.3|8425.4|8426.8|8425.6|8426.3|8425.1|11
1650853290000|2022-04-25 02:21:30|8426.2|8425.3|8426.1|8424.6|8426.4|8425.4|8425.9|8424.6|21
1650853300000|2022-04-25 02:21:40|8426|8424.5|8426|8425.1|8426.1|8425.1|8425.7|8424.5|9
1650853310000|2022-04-25 02:21:50|8426.1|8425.2|8425.9|8425|8426.4|8425.2|8425.9|8424.8|21
1650853320000|2022-04-25 02:22:00|8426|8425.1|8425.8|8424.3|8426.1|8425.1|8425.6|8424.3|22
1650853330000|2022-04-25 02:22:10|8425.5|8424.6|8426.4|8424.9|8426.4|8425.1|8425.5|8424.6|17
1650853340000|2022-04-25 02:22:20|8425.9|8425|8426.3|8424.8|8426.5|8425.2|8425.8|8424.7|25
1650853350000|2022-04-25 02:22:30|8426.4|8424.9|8426.2|8424.7|8426.4|8425.1|8425.9|8424.7|20
1650853360000|2022-04-25 02:22:40|8426.3|8424.8|8426.2|8424.7|8426.3|8425|8425.6|8424.5|18
1650853370000|2022-04-25 02:22:50|8426.1|8424.6|8426.4|8424.9|8426.5|8425.3|8425.8|8424.6|25
1650853380000|2022-04-25 02:23:00|8426.3|8424.8|8426.2|8425.3|8426.8|8425.6|8426.1|8424.8|25
1650853390000|2022-04-25 02:23:10|8426.1|8425.2|8426.3|8424.8|8426.4|8425.3|8426.1|8424.8|13
1650853400000|2022-04-25 02:23:20|8426.4|8424.9|8426|8425.1|8426.5|8425.1|8425.9|8424.7|14
1650853410000|2022-04-25 02:23:30|8425.9|8425|8425.7|8424.8|8426.2|8425.3|8425.7|8424.5|19
1650853420000|2022-04-25 02:23:40|8425.8|8424.9|8425.9|8425|8425.9|8425|8425.7|8424.8|10
1650853430000|2022-04-25 02:23:50|8426.1|8424.6|8426.1|8425.2|8426.3|8425.4|8425.7|8424.6|24
1650853440000|2022-04-25 02:24:00|8426.3|8425.4|8426.2|8425.3|8426.6|8425.4|8426.2|8425|13
1650853450000|2022-04-25 02:24:10|8426.3|8425.4|8426.3|8424.8|8426.7|8425.4|8425.9|8424.6|19
1650853460000|2022-04-25 02:24:20|8426.5|8425|8426.2|8424.7|8426.5|8425.3|8425.9|8424.6|27
1650853470000|2022-04-25 02:24:30|8426.3|8424.8|8426.1|8424.6|8426.3|8424.8|8425.6|8424.5|14
1650853480000|2022-04-25 02:24:40|8426.2|8424.7|8426.1|8424.6|8426.3|8425.1|8425.8|8424.6|20
1650853490000|2022-04-25 02:24:50|8426.2|8424.7|8425.8|8424.9|8426.3|8425.2|8425.8|8424.6|20
1650853500000|2022-04-25 02:25:00|8425.9|8425|8426.3|8424.8|8426.3|8425.1|8425.8|8424.8|9
1650853510000|2022-04-25 02:25:10|8426.4|8424.9|8426.2|8425.3|8426.5|8425.5|8426.1|8424.8|15
1650853520000|2022-04-25 02:25:20|8426.3|8425.4|8426.1|8425.2|8426.7|8425.5|8426.1|8425.1|13
1650853530000|2022-04-25 02:25:30|8426|8425.1|8426.5|8425|8426.5|8425.4|8426|8424.9|16
1650853540000|2022-04-25 02:25:40|8426.4|8424.9|8425.9|8425|8426.4|8425.2|8425.9|8424.8|8
1650853550000|2022-04-25 02:25:50|8426|8425.1|8425.8|8424.9|8426|8425.1|8425.6|8424.7|15
1650853560000|2022-04-25 02:26:00|8426.1|8424.6|8426.1|8424.6|8426.1|8424.6|8426|8424.5|9
1650853570000|2022-04-25 02:26:10|8426|8424.5|8425.8|8424.9|8426.1|8424.9|8425.7|8424.5|10
1650853580000|2022-04-25 02:26:20|8425.9|8425|8426.1|8424.6|8426.1|8425|8425.8|8424.5|7
1650853590000|2022-04-25 02:26:30|8426|8424.5|8425.7|8424.8|8426.1|8424.8|8425.6|8424.4|10
1650853600000|2022-04-25 02:26:40|8425.6|8424.7|8425.8|8424.3|8426|8424.8|8425.4|8424.2|12
1650853610000|2022-04-25 02:26:50|8425.9|8424.4|8425.4|8424.5|8425.9|8424.5|8425.4|8424.3|5
1650853620000|2022-04-25 02:27:00|8425.5|8424.6|8425.5|8424|8425.7|8424.6|8425.4|8424|9
1650853630000|2022-04-25 02:27:10|8425.6|8424.1|8425|8424.1|8425.6|8424.1|8424.9|8423.8|22
1650853640000|2022-04-25 02:27:20|8424.9|8424|8424.5|8423.6|8425.3|8424.1|8424.4|8423.5|27
1650853650000|2022-04-25 02:27:30|8424.4|8423.5|8424.4|8423.5|8424.6|8423.7|8424.4|8423.5|17
1650853660000|2022-04-25 02:27:40|8424.5|8423.6|8424.1|8423.2|8424.5|8423.6|8424|8422.9|19
1650853670000|2022-04-25 02:27:50|8424.2|8423.3|8424.4|8422.9|8424.5|8423.5|8424.1|8422.8|15
1650853680000|2022-04-25 02:28:00|8424.3|8422.8|8423.8|8422.9|8424.3|8423|8423.6|8422.4|21
1650853690000|2022-04-25 02:28:10|8423.7|8422.8|8424|8422.5|8424.4|8423.1|8423.7|8422.5|12
1650853700000|2022-04-25 02:28:20|8424.1|8422.6|8424.1|8422.6|8424.1|8422.9|8423.7|8422.5|12
1650853710000|2022-04-25 02:28:30|8423.8|8422.9|8423.8|8422.9|8423.9|8423|8423.7|8422.8|10
1650853720000|2022-04-25 02:28:40|8423.7|8422.8|8424.1|8423.2|8424.2|8423.3|8423.6|8422.7|30
1650853730000|2022-04-25 02:28:50|8424|8423.1|8424|8423.1|8424.1|8423.2|8423.9|8423|13
1650853740000|2022-04-25 02:29:00|8424.2|8422.7|8424.8|8423.9|8424.8|8423.9|8423.9|8422.7|10
1650853750000|2022-04-25 02:29:10|8424.9|8424|8424.8|8423.9|8425|8424.1|8424.7|8423.8|14
1650853760000|2022-04-25 02:29:20|8424.7|8423.8|8425.3|8424.4|8425.3|8424.4|8424.7|8423.8|17
1650853770000|2022-04-25 02:29:30|8425.1|8424.2|8425.6|8424.1|8425.6|8424.3|8425.1|8423.9|14
1650853780000|2022-04-25 02:29:40|8425.5|8424|8425.4|8423.9|8425.5|8424|8425.2|8423.7|8
1650853790000|2022-04-25 02:29:50|8425.3|8423.8|8425.1|8423.6|8425.3|8424|8424.7|8423.6|9
1650853800000|2022-04-25 02:30:00|8425|8423.5|8424.8|8423.3|8425|8423.5|8424.7|8423.2|15
1650853810000|2022-04-25 02:30:10|8424.7|8423.2|8424.9|8423.4|8424.9|8423.4|8424.7|8423.2|5
1650853820000|2022-04-25 02:30:20|8424.8|8423.3|8424.8|8423.9|8424.9|8424|8424.5|8423.3|17
1650853830000|2022-04-25 02:30:30|8424.7|8423.8|8424.7|8423.8|8424.9|8424|8424.7|8423.8|9
1650853840000|2022-04-25 02:30:40|8424.6|8423.7|8424.7|8423.8|8424.8|8423.9|8424.6|8423.7|10
1650853850000|2022-04-25 02:30:50|8424.8|8423.9|8424.7|8423.8|8424.9|8424|8424.7|8423.8|14
1650853860000|2022-04-25 02:31:00|8424.8|8423.9|8424.8|8423.9|8425|8424|8424.5|8423.4|27
1650853870000|2022-04-25 02:31:10|8424.7|8423.8|8425|8423.5|8425|8423.8|8424.6|8423.4|10
1650853880000|2022-04-25 02:31:20|8424.9|8423.4|8424.9|8424|8425|8424.1|8424.7|8423.4|11
1650853890000|2022-04-25 02:31:30|8424.8|8423.9|8425|8424.1|8425.4|8424.2|8424.8|8423.8|13
1650853900000|2022-04-25 02:31:40|8424.9|8424|8424.9|8424|8425.6|8424.4|8424.9|8423.9|22
1650853910000|2022-04-25 02:31:50|8424.8|8423.9|8424.9|8424|8425|8424.1|8424.7|8423.8|18
1650853920000|2022-04-25 02:32:00|8424.8|8423.9|8424.9|8424|8425|8424.1|8424.8|8423.9|4
1650853930000|2022-04-25 02:32:10|8425|8424.1|8425.1|8423.6|8425.2|8424.1|8424.8|8423.6|16
1650853940000|2022-04-25 02:32:20|8425.2|8423.7|8424.8|8423.9|8425.3|8423.9|8424.8|8423.6|9
1650853950000|2022-04-25 02:32:30|8425.1|8423.6|8424.6|8423.7|8425.2|8423.9|8424.5|8423.4|16
1650853960000|2022-04-25 02:32:40|8424.9|8423.4|8425|8423.5|8425|8423.5|8424.9|8423.4|14
1650853970000|2022-04-25 02:32:50|8424.9|8423.4|8424.3|8423.4|8425|8423.6|8424.2|8423.3|14
1650853980000|2022-04-25 02:33:00|8424.2|8423.3|8424|8423.1|8424.3|8423.3|8423.8|8422.6|25
1650853990000|2022-04-25 02:33:10|8424.3|8422.8|8424.5|8423|8424.6|8423.3|8423.9|8422.8|19
1650854000000|2022-04-25 02:33:20|8424.6|8423.1|8424.4|8423.5|8424.7|8423.6|8424.1|8422.9|25
1650854010000|2022-04-25 02:33:30|8424.5|8423.6|8424.3|8423.4|8424.5|8423.6|8424.3|8423.4|5
1650854020000|2022-04-25 02:33:40|8424.2|8423.3|8424.3|8423.4|8424.5|8423.6|8424.1|8423.2|16
1650854030000|2022-04-25 02:33:50|8424.2|8423.3|8424.3|8423.4|8424.4|8423.5|8424.1|8423.2|16
1650854040000|2022-04-25 02:34:00|8424.4|8423.5|8424.7|8423.8|8424.8|8423.9|8424.4|8423.5|21
1650854050000|2022-04-25 02:34:10|8424.6|8423.7|8424.6|8423.7|8424.8|8423.9|8424.5|8423.6|9
1650854060000|2022-04-25 02:34:20|8424.5|8423.6|8424.9|8423.4|8424.9|8423.7|8424.5|8423.3|16
1650854070000|2022-04-25 02:34:30|8424.8|8423.3|8424.1|8423.2|8424.9|8423.5|8424.1|8423.2|17
1650854080000|2022-04-25 02:34:40|8424.4|8422.9|8423.9|8423|8424.5|8423.1|8423.9|8422.7|10
1650854090000|2022-04-25 02:34:50|8424|8423.1|8423.8|8422.9|8424|8423.1|8423.6|8422.7|12
1650854100000|2022-04-25 02:35:00|8423.9|8423|8424|8423.1|8424|8423.1|8423.8|8422.9|22
1650854110000|2022-04-25 02:35:10|8423.9|8423|8424.1|8423.2|8424.3|8423.2|8423.8|8422.6|25
1650854120000|2022-04-25 02:35:20|8424|8423.1|8424|8423.1|8424.2|8423.3|8423.9|8423|12
1650854130000|2022-04-25 02:35:30|8423.9|8423|8423.7|8422.8|8424|8423.1|8423.7|8422.8|19
1650854140000|2022-04-25 02:35:40|8423.8|8422.9|8423.7|8422.8|8424|8423.1|8423.6|8422.7|15
1650854150000|2022-04-25 02:35:50|8423.9|8422.4|8423.6|8422.7|8423.9|8422.7|8423.5|8422.2|14
1650854160000|2022-04-25 02:36:00|8423.5|8422.6|8423.4|8422.5|8423.6|8422.7|8423.4|8422.5|14
1650854170000|2022-04-25 02:36:10|8423.3|8422.4|8423.4|8422.5|8423.4|8422.5|8423.1|8422.2|11
1650854180000|2022-04-25 02:36:20|8423.3|8422.4|8423.5|8422.6|8423.5|8422.6|8423.3|8422.4|15
1650854190000|2022-04-25 02:36:30|8423.6|8422.7|8423.4|8422.5|8423.6|8422.7|8423.4|8422.5|9
1650854200000|2022-04-25 02:36:40|8423.5|8422.6|8423.2|8422.3|8423.5|8422.6|8423.2|8422.3|14
1650854210000|2022-04-25 02:36:50|8423.3|8422.4|8423.4|8422.5|8423.4|8422.5|8423.2|8422.3|12
1650854220000|2022-04-25 02:37:00|8423.5|8422.6|8423.5|8422.6|8423.7|8422.8|8423.3|8422.4|17
1650854230000|2022-04-25 02:37:10|8423.3|8422.4|8423.5|8422.6|8423.6|8422.7|8423.3|8422.4|15
1650854240000|2022-04-25 02:37:20|8423.4|8422.5|8423.7|8422.8|8423.9|8423|8423.4|8422.5|16
1650854250000|2022-04-25 02:37:30|8424|8422.5|8424.3|8423.4|8424.4|8423.5|8424|8422.5|11
1650854260000|2022-04-25 02:37:40|8424.4|8423.5|8424.3|8423.4|8424.4|8423.5|8424.2|8423.3|6
1650854270000|2022-04-25 02:37:50|8424.1|8423.2|8424|8422.5|8424.1|8423.2|8423.6|8422.5|10
1650854280000|2022-04-25 02:38:00|8423.9|8422.4|8423.6|8422.7|8424|8422.9|8423.6|8422.4|12
1650854290000|2022-04-25 02:38:10|8423.7|8422.8|8423.7|8422.8|8423.7|8422.8|8423.6|8422.7|9
1650854300000|2022-04-25 02:38:20|8423.6|8422.7|8423.8|8422.9|8423.8|8422.9|8423.6|8422.7|9
1650854310000|2022-04-25 02:38:30|8423.9|8423|8423.6|8422.7|8423.9|8423|8423.4|8422.5|16
1650854320000|2022-04-25 02:38:40|8423.5|8422.6|8423.7|8422.8|8423.9|8423|8423.4|8422.5|19
1650854330000|2022-04-25 02:38:50|8423.6|8422.7|8423.2|8422.3|8423.7|8422.8|8423.2|8422.3|18
1650854340000|2022-04-25 02:39:00|8423.3|8422.4|8423|8422.1|8423.3|8422.4|8423|8422.1|6
1650854350000|2022-04-25 02:39:10|8422.9|8422|8422.7|8421.8|8423.1|8422.2|8422.7|8421.8|19
1650854360000|2022-04-25 02:39:20|8422.6|8421.7|8422.8|8421.9|8422.9|8422|8422.5|8421.6|12
1650854370000|2022-04-25 02:39:30|8422.7|8421.8|8422.8|8421.9|8422.8|8421.9|8422.6|8421.7|4
1650854380000|2022-04-25 02:39:40|8422.7|8421.8|8422.5|8421.6|8422.7|8421.8|8422.4|8421.5|7
1650854390000|2022-04-25 02:39:50|8422.6|8421.7|8422.8|8421.9|8422.9|8422|8422.5|8421.6|15
1650854400000|2022-04-25 02:40:00|8422.7|8421.8|8422.8|8421.9|8422.8|8421.9|8422.5|8421.6|11
1650854410000|2022-04-25 02:40:10|8422.7|8421.8|8422.9|8422|8423|8422.1|8422.7|8421.8|16
1650854420000|2022-04-25 02:40:20|8423|8422.1|8422.8|8421.9|8423|8422.1|8422.7|8421.8|11
1650854430000|2022-04-25 02:40:30|8422.9|8422|8422.8|8421.9|8423|8422.1|8422.8|8421.9|4
1650854440000|2022-04-25 02:40:40|8422.7|8421.8|8422.8|8421.9|8422.9|8422|8422.7|8421.8|10
1650854450000|2022-04-25 02:40:50|8422.7|8421.8|8422.8|8421.9|8422.8|8421.9|8422.7|8421.8|6
1650854460000|2022-04-25 02:41:00|8422.9|8422|8423.3|8422.4|8423.7|8422.5|8422.8|8421.9|19
1650854470000|2022-04-25 02:41:10|8423.4|8422.5|8423.6|8422.7|8423.6|8422.7|8423.3|8422.4|15
1650854480000|2022-04-25 02:41:20|8423.7|8422.8|8423.6|8422.7|8423.7|8422.8|8423.6|8422.7|12
1650854490000|2022-04-25 02:41:30|8423.7|8422.8|8423.7|8422.8|8423.8|8422.9|8423.6|8422.7|7
1650854500000|2022-04-25 02:41:40|8423.8|8422.9|8423.8|8422.9|8423.8|8422.9|8423.6|8422.7|11
1650854510000|2022-04-25 02:41:50|8423.9|8423|8423.9|8422.4|8424|8423|8423.6|8422.4|13
1650854520000|2022-04-25 02:42:00|8424|8422.5|8423.4|8422.5|8424|8422.8|8423.2|8422.2|19
1650854530000|2022-04-25 02:42:10|8423.7|8422.2|8423.4|8422.5|8423.8|8422.6|8423.4|8422.1|8
1650854540000|2022-04-25 02:42:20|8423.5|8422.6|8423.5|8422.6|8423.5|8422.6|8423.3|8422.4|14
1650854550000|2022-04-25 02:42:30|8423.4|8422.5|8423.4|8422.5|8423.5|8422.6|8423.2|8422.3|11
1650854560000|2022-04-25 02:42:40|8423.3|8422.4|8423.5|8422.6|8424.1|8422.7|8423.3|8422.3|24
1650854570000|2022-04-25 02:42:50|8423.4|8422.5|8423.4|8422.5|8423.5|8422.6|8423.3|8422.4|19
1650854580000|2022-04-25 02:43:00|8423.5|8422.6|8423.5|8422.6|8423.9|8422.7|8423.4|8422.3|21
1650854590000|2022-04-25 02:43:10|8423.4|8422.5|8423.4|8422.5|8423.5|8422.6|8423.4|8422.5|11
1650854600000|2022-04-25 02:43:20|8423.5|8422.6|8423.5|8422.6|8423.8|8422.6|8423.4|8422.2|17
1650854610000|2022-04-25 02:43:30|8423.4|8422.5|8424.3|8422.8|8424.3|8423.2|8423.4|8422.5|12
1650854620000|2022-04-25 02:43:40|8424.2|8422.7|8424|8422.5|8424.3|8422.8|8424|8422.5|7
1650854630000|2022-04-25 02:43:50|8423.7|8422.8|8423.7|8422.8|8423.7|8422.8|8423.6|8422.7|15
1650854640000|2022-04-25 02:44:00|8423.8|8422.9|8423.9|8423|8424.1|8423.1|8423.7|8422.4|13
1650854650000|2022-04-25 02:44:10|8423.8|8422.9|8423.6|8422.7|8423.8|8422.9|8423.6|8422.7|3
1650854660000|2022-04-25 02:44:20|8423.5|8422.6|8424.3|8422.8|8424.3|8423.1|8423.5|8422.6|13
1650854670000|2022-04-25 02:44:30|8424.1|8423.2|8423.6|8422.7|8424.1|8423.2|8423.6|8422.7|14
1650854680000|2022-04-25 02:44:40|8424|8422.5|8423.9|8422.4|8424.1|8422.6|8423.9|8422.4|8
1650854690000|2022-04-25 02:44:50|8424.1|8422.6|8423.8|8422.9|8424.1|8423|8423.5|8422.3|14
1650854700000|2022-04-25 02:45:00|8424|8422.5|8423.6|8422.7|8424.1|8422.8|8423.6|8422.4|16
1650854710000|2022-04-25 02:45:10|8423.5|8422.6|8423.4|8422.5|8423.6|8422.7|8423.4|8422.5|14
1650854720000|2022-04-25 02:45:20|8423.5|8422.6|8423.5|8422.6|8423.6|8422.7|8423.4|8422.5|7
1650854730000|2022-04-25 02:45:30|8423.4|8422.5|8423.4|8422.5|8423.5|8422.6|8423.4|8422.5|5
1650854740000|2022-04-25 02:45:40|8423.5|8422.6|8423.2|8421.7|8423.5|8422.6|8422.9|8421.6|8
1650854750000|2022-04-25 02:45:50|8422.9|8422|8422.9|8422|8422.9|8422|8422.8|8421.9|9
1650854760000|2022-04-25 02:46:00|8423|8422.1|8423.4|8421.9|8423.4|8422.2|8422.9|8421.9|11
1650854770000|2022-04-25 02:46:10|8423.3|8421.8|8423.3|8422.4|8423.7|8422.5|8423.2|8421.8|18
1650854780000|2022-04-25 02:46:20|8423.4|8422.5|8423.5|8422.6|8423.8|8422.6|8423.4|8422.1|6
1650854790000|2022-04-25 02:46:30|8423.4|8422.5|8423.5|8422.6|8423.5|8422.6|8423.4|8422.5|2
1650854800000|2022-04-25 02:46:40|8423.4|8422.5|8423.4|8422.5|8423.5|8422.6|8423.4|8422.5|3
1650854810000|2022-04-25 02:46:50|8423.6|8422.7|8424.6|8423.1|8424.7|8423.5|8423.6|8422.7|22
1650854820000|2022-04-25 02:47:00|8424.7|8423.2|8424.4|8423.5|8424.7|8423.5|8424.4|8423.1|3
1650854830000|2022-04-25 02:47:10|8424.3|8423.4|8424.2|8423.3|8424.6|8423.5|8424|8422.9|21
1650854840000|2022-04-25 02:47:20|8424.3|8423.4|8424.6|8423.1|8424.6|8423.4|8424.2|8423.1|3
1650854850000|2022-04-25 02:47:30|8424.5|8423|8424|8423.1|8424.5|8423.3|8423.8|8422.9|15
1650854860000|2022-04-25 02:47:40|8424.1|8423.2|8424|8423.1|8424.1|8423.2|8423.9|8423|12
1650854870000|2022-04-25 02:47:50|8424.1|8423.2|8423.5|8422.6|8424.1|8423.2|8423.5|8422.6|13
1650854880000|2022-04-25 02:48:00|8423.6|8422.7|8423.3|8422.4|8423.7|8422.7|8423.3|8422.2|19
1650854890000|2022-04-25 02:48:10|8423.2|8422.3|8423.1|8422.2|8423.6|8422.3|8423.1|8422|13
1650854900000|2022-04-25 02:48:20|8423.5|8422|8423.6|8422.7|8423.8|8422.8|8423.3|8422|25
1650854910000|2022-04-25 02:48:30|8423.3|8422.4|8423.6|8422.7|8423.8|8422.7|8423.3|8422.1|18
1650854920000|2022-04-25 02:48:40|8423.7|8422.8|8424.2|8423.3|8424.5|8423.3|8423.7|8422.8|17
1650854930000|2022-04-25 02:48:50|8424.3|8423.4|8423.9|8422.4|8424.3|8423.4|8423.6|8422.4|17
1650854940000|2022-04-25 02:49:00|8423.5|8422.6|8423.6|8422.7|8423.9|8422.8|8423.5|8422.3|14
1650854950000|2022-04-25 02:49:10|8423.5|8422.6|8423.4|8422.5|8423.8|8422.7|8423.4|8422.3|16
1650854960000|2022-04-25 02:49:20|8423.3|8422.4|8423.6|8422.7|8424.1|8422.9|8423.3|8422.3|17
1650854970000|2022-04-25 02:49:30|8423.7|8422.8|8423.5|8422.6|8423.7|8422.8|8423.5|8422.6|3
1650854980000|2022-04-25 02:49:40|8423.4|8422.5|8423.1|8422.2|8423.4|8422.5|8423.1|8422.2|13
1650854990000|2022-04-25 02:49:50|8423.2|8422.3|8423.2|8422.3|8423.3|8422.4|8423|8422.1|12
1650855000000|2022-04-25 02:50:00|8423.1|8422.2|8423.4|8421.9|8423.5|8422.3|8423|8421.9|14
1650855010000|2022-04-25 02:50:10|8423.5|8422|8423.3|8421.8|8423.5|8422.3|8423.2|8421.8|18
1650855020000|2022-04-25 02:50:20|8423.4|8421.9|8423.4|8421.9|8423.4|8422.3|8423|8421.8|15
1650855030000|2022-04-25 02:50:30|8423.5|8422|8423.3|8421.8|8423.5|8422.2|8423|8421.8|11
1650855040000|2022-04-25 02:50:40|8423.4|8421.9|8423.3|8421.8|8423.4|8421.9|8423.3|8421.8|2
1650855050000|2022-04-25 02:50:50|8423|8422.1|8423.4|8421.9|8423.5|8422.2|8423|8421.8|12
1650855060000|2022-04-25 02:51:00|8423.3|8421.8|8423.3|8421.8|8423.5|8422|8423.2|8421.7|14
1650855070000|2022-04-25 02:51:10|8423.2|8421.7|8423.4|8421.9|8423.5|8422.2|8422.8|8421.6|19
1650855080000|2022-04-25 02:51:20|8423.5|8422|8423.1|8422.2|8423.5|8422.3|8423.1|8421.9|11
1650855090000|2022-04-25 02:51:30|8423.3|8422.4|8423.7|8422.2|8423.7|8422.4|8423.2|8422.1|6
1650855100000|2022-04-25 02:51:40|8423.8|8422.3|8423.7|8422.2|8423.8|8422.3|8423.6|8422.1|10
1650855110000|2022-04-25 02:51:50|8423.5|8422.6|8423.4|8422.5|8423.7|8422.8|8423.3|8422.4|13
1650855120000|2022-04-25 02:52:00|8423.3|8422.4|8423.3|8422.4|8423.5|8422.6|8423.3|8422.4|11
1650855130000|2022-04-25 02:52:10|8423.5|8422|8423.1|8422.2|8423.5|8422.3|8423|8422|9
1650855140000|2022-04-25 02:52:20|8423|8422.1|8423.1|8422.2|8423.2|8422.3|8423|8422.1|6
1650855150000|2022-04-25 02:52:30|8423.2|8422.3|8423.2|8422.3|8423.2|8422.3|8423|8422.1|11
1650855160000|2022-04-25 02:52:40|8423.1|8422.2|8423|8422.1|8423.4|8422.2|8422.9|8421.7|15
1650855170000|2022-04-25 02:52:50|8422.9|8422|8423.2|8422.3|8423.2|8422.3|8422.9|8422|18
1650855180000|2022-04-25 02:53:00|8423.1|8422.2|8423.6|8422.1|8423.6|8422.3|8423|8422|9
1650855190000|2022-04-25 02:53:10|8423.3|8422.4|8423.1|8422.2|8423.5|8422.4|8423.1|8422|15
1650855200000|2022-04-25 02:53:20|8423|8422.1|8423.1|8422.2|8423.1|8422.2|8423|8422.1|2
1650855210000|2022-04-25 02:53:30|8423|8422.1|8423.6|8422.1|8423.6|8422.2|8422.9|8421.6|14
1650855220000|2022-04-25 02:53:40|8423.5|8422|8423.4|8421.9|8423.6|8422.1|8423.3|8421.8|10
1650855230000|2022-04-25 02:53:50|8423.5|8422|8422.8|8421.9|8423.5|8422.2|8422.7|8421.6|22
1650855240000|2022-04-25 02:54:00|8422.7|8421.8|8422.7|8421.8|8423.2|8421.9|8422.7|8421.5|11
1650855250000|2022-04-25 02:54:10|8422.8|8421.9|8423|8422.1|8423.2|8422.3|8422.7|8421.8|17
1650855260000|2022-04-25 02:54:20|8423.2|8422.3|8423.1|8422.2|8423.4|8422.4|8422.9|8421.8|21
1650855270000|2022-04-25 02:54:30|8423.4|8421.9|8423.4|8422.5|8423.5|8422.6|8423.1|8421.9|19
1650855280000|2022-04-25 02:54:40|8423.7|8422.2|8423.4|8422.5|8423.7|8422.5|8423.2|8422|14
1650855300000|2022-04-25 02:55:00|8423.3|8422.4|8423.4|8422.5|8423.8|8422.6|8423.2|8421.8|15
1650855310000|2022-04-25 02:55:10|8423.3|8422.4|8423.2|8422.3|8423.4|8422.5|8423|8421.8|14
1650855320000|2022-04-25 02:55:20|8423.3|8422.4|8423|8422.1|8423.7|8422.6|8423|8421.9|28
1650855330000|2022-04-25 02:55:30|8423.1|8422.2|8423.1|8422.2|8423.5|8422.3|8423|8422|13
1650855340000|2022-04-25 02:55:40|8423.2|8422.3|8422.8|8421.9|8423.2|8422.3|8422.8|8421.9|5
1650855350000|2022-04-25 02:55:50|8422.7|8421.8|8423.2|8422.3|8423.2|8422.3|8422.7|8421.7|14
1650855360000|2022-04-25 02:56:00|8423.3|8422.4|8422.6|8421.7|8423.3|8422.4|8422.5|8421.6|22
1650855370000|2022-04-25 02:56:10|8422.5|8421.6|8422.8|8421.9|8422.9|8421.9|8422.4|8421.3|7
1650855380000|2022-04-25 02:56:20|8422.7|8421.8|8422.5|8421.6|8423|8421.9|8422.4|8421.3|21
1650855390000|2022-04-25 02:56:30|8422.3|8421.4|8422.7|8421.8|8423|8421.8|8422.3|8421.1|18
1650855400000|2022-04-25 02:56:40|8423|8421.5|8423|8421.5|8423.2|8421.7|8422.9|8421.4|7
1650855410000|2022-04-25 02:56:50|8423.1|8421.6|8422.8|8421.3|8423.2|8421.7|8422.4|8421.3|20
1650855420000|2022-04-25 02:57:00|8422.5|8421.6|8422.7|8421.2|8422.9|8421.8|8422.4|8421.2|14
1650855430000|2022-04-25 02:57:10|8422.6|8421.1|8422.9|8421.4|8423|8421.7|8422.5|8421.1|13
1650855440000|2022-04-25 02:57:20|8423|8421.5|8422.6|8421.7|8423|8421.8|8422.6|8421.4|6
1650855450000|2022-04-25 02:57:30|8422.5|8421.6|8422.4|8421.5|8422.9|8421.8|8422.4|8421.4|15
1650855460000|2022-04-25 02:57:40|8422.3|8421.4|8422.1|8421.2|8422.5|8421.5|8422.1|8421|16
1650855470000|2022-04-25 02:57:50|8422.2|8421.3|8422.3|8421.4|8422.6|8421.5|8422.2|8421|12
1650855480000|2022-04-25 02:58:00|8422.4|8421.5|8422.6|8421.7|8422.7|8421.8|8422.2|8421.3|19
1650855490000|2022-04-25 02:58:10|8422.7|8421.8|8423|8421.5|8423.2|8422.2|8422.6|8421.4|27
1650855500000|2022-04-25 02:58:20|8423.1|8421.6|8422.9|8421.4|8423.1|8421.8|8422.6|8421.3|10
1650855510000|2022-04-25 02:58:30|8422.8|8421.3|8422.2|8421.3|8422.9|8421.4|8422.1|8421.2|11
1650855520000|2022-04-25 02:58:40|8422.3|8421.4|8422.6|8421.7|8422.7|8421.8|8422.2|8421.3|16
1650855530000|2022-04-25 02:58:50|8422.5|8421.6|8422.4|8421.5|8422.9|8421.6|8422.3|8421|16
1650855540000|2022-04-25 02:59:00|8422.3|8421.4|8421.8|8420.9|8422.3|8421.4|8421.5|8420.3|27
1650855550000|2022-04-25 02:59:10|8422|8420.5|8421.6|8420.7|8422|8420.8|8421.4|8420.2|28
1650855560000|2022-04-25 02:59:20|8421.5|8420.6|8421.9|8421|8422|8421.1|8421.5|8420.6|13
1650855570000|2022-04-25 02:59:30|8422.2|8420.7|8422.4|8421.5|8422.4|8421.5|8421.9|8420.6|9
1650855580000|2022-04-25 02:59:40|8422.3|8421.4|8422|8421.1|8422.4|8421.5|8422|8421.1|11
1650855590000|2022-04-25 02:59:50|8422.4|8420.9|8422.3|8420.8|8422.4|8421.2|8421.9|8420.6|21
1650855600000|2022-04-25 03:00:00|8422.1|8420.6|8422|8421.1|8422.6|8421.3|8421.9|8420.6|24
1650855610000|2022-04-25 03:00:10|8421.9|8421|8422.3|8421.4|8422.6|8421.4|8421.9|8420.9|20
1650855620000|2022-04-25 03:00:20|8422|8421.1|8422.1|8421.2|8422.2|8421.3|8421.9|8421|15
1650855630000|2022-04-25 03:00:30|8422.2|8421.3|8422.1|8421.2|8422.2|8421.3|8421.9|8421|8
1650855640000|2022-04-25 03:00:40|8422.2|8421.3|8422.1|8421.2|8422.2|8421.3|8422.1|8421.2|10
1650855650000|2022-04-25 03:00:50|8422.2|8421.3|8422.1|8421.2|8422.2|8421.3|8422|8421.1|4
1650855660000|2022-04-25 03:01:00|8422.2|8421.3|8422.5|8421|8422.6|8421.5|8422.2|8421|8
1650855670000|2022-04-25 03:01:10|8422.6|8421.1|8422.6|8421.7|8422.9|8421.7|8422.1|8421|17
1650855690000|2022-04-25 03:01:30|8422.7|8421.8|8423.2|8421.7|8423.2|8422.1|8422.7|8421.7|7
1650855700000|2022-04-25 03:01:40|8423.3|8421.8|8422.8|8421.9|8423.3|8421.9|8422.6|8421.7|13
1650855710000|2022-04-25 03:01:50|8423|8421.5|8422.7|8421.8|8423.1|8421.8|8422.7|8421.4|15
1650855720000|2022-04-25 03:02:00|8422.8|8421.9|8422.9|8421.4|8423.1|8421.9|8422.5|8421.3|19
1650855730000|2022-04-25 03:02:10|8422.8|8421.3|8422.9|8421.4|8422.9|8421.4|8422.8|8421.3|6
1650855740000|2022-04-25 03:02:20|8422.8|8421.3|8422.9|8421.4|8422.9|8421.4|8422.8|8421.3|4
1650855750000|2022-04-25 03:02:30|8422.8|8421.3|8422.8|8421.3|8422.9|8421.4|8422.8|8421.3|3
1650855760000|2022-04-25 03:02:40|8422.5|8421.6|8422.5|8421.6|8422.5|8421.6|8422.5|8421.6|1
1650855770000|2022-04-25 03:02:50|8422.6|8421.7|8422.5|8421.6|8422.6|8421.7|8422.5|8421.6|2
1650855780000|2022-04-25 03:03:00|8422.6|8421.7|8422.4|8421.5|8422.6|8421.7|8422.3|8421.4|7
1650855790000|2022-04-25 03:03:10|8422.5|8421.6|8422.6|8421.7|8422.9|8421.8|8422.3|8421.2|24
1650855800000|2022-04-25 03:03:20|8422.4|8421.5|8422.4|8421.5|8422.6|8421.5|8422.3|8421.1|8
1650855810000|2022-04-25 03:03:30|8422.5|8421.6|8422.4|8421.5|8422.5|8421.6|8422.2|8421.3|10
1650855820000|2022-04-25 03:03:40|8422.5|8421.6|8422.8|8421.3|8422.9|8421.7|8422.5|8421.3|6
1650855830000|2022-04-25 03:03:50|8422.9|8421.4|8422.5|8421.6|8422.9|8421.6|8422.4|8421.3|5
1650855840000|2022-04-25 03:04:00|8422.4|8421.5|8422.5|8421.6|8422.5|8421.6|8422.4|8421.5|2
1650855850000|2022-04-25 03:04:10|8422.6|8421.7|8422.4|8421.5|8422.6|8421.7|8422.3|8421.4|17
1650855860000|2022-04-25 03:04:20|8422.5|8421.6|8422.5|8421.6|8422.5|8421.6|8422.4|8421.5|7
1650855870000|2022-04-25 03:04:30|8422.6|8421.7|8422.5|8421.6|8422.9|8422|8422.5|8421.6|14
1650855880000|2022-04-25 03:04:40|8422.6|8421.7|8422.6|8421.7|8422.7|8421.8|8422.5|8421.6|5
1650855890000|2022-04-25 03:04:50|8422.5|8421.6|8422.9|8421.4|8423|8421.7|8422.5|8421.3|7
1650855900000|2022-04-25 03:05:00|8422.8|8421.3|8422.8|8421.3|8422.8|8421.3|8422.8|8421.3|1
1650855910000|2022-04-25 03:05:10|8422.6|8421.7|8422.7|8421.8|8422.8|8421.9|8422.5|8421.6|12
1650855920000|2022-04-25 03:05:20|8422.8|8421.9|8422.8|8421.9|8422.8|8421.9|8422.6|8421.7|9
1650855930000|2022-04-25 03:05:30|8422.7|8421.8|8422.7|8421.8|8422.8|8421.9|8422.7|8421.8|5
1650855940000|2022-04-25 03:05:40|8422.6|8421.7|8422.7|8421.8|8422.7|8421.8|8422.6|8421.7|2
1650855950000|2022-04-25 03:05:50|8422.6|8421.7|8422.6|8421.7|8422.6|8421.7|8422.6|8421.7|1
1650855960000|2022-04-25 03:06:00|8422.5|8421.6|8422.6|8421.7|8422.7|8421.8|8422.5|8421.6|4
1650855970000|2022-04-25 03:06:10|8422.7|8421.8|8422.9|8422|8422.9|8422|8422.6|8421.7|7
1650855980000|2022-04-25 03:06:20|8422.8|8421.9|8422.8|8421.9|8422.8|8421.9|8422.7|8421.8|3
1650855990000|2022-04-25 03:06:30|8422.9|8422|8423.3|8422.4|8423.3|8422.4|8422.9|8422|11
1650856000000|2022-04-25 03:06:40|8423.2|8422.3|8423.5|8422.6|8423.5|8422.6|8423.2|8422.3|6
1650856010000|2022-04-25 03:06:50|8423.4|8422.5|8423.4|8422.5|8423.5|8422.6|8423.4|8422.5|9
1650856020000|2022-04-25 03:07:00|8423.5|8422.6|8423.9|8422.4|8423.9|8422.7|8423.4|8422.4|11
1650856030000|2022-04-25 03:07:10|8424|8422.5|8424.1|8422.6|8424.1|8422.9|8423.5|8422.4|20
1650856040000|2022-04-25 03:07:20|8424|8422.5|8423.7|8422.8|8424.1|8422.9|8423.6|8422.5|12
1650856050000|2022-04-25 03:07:30|8424|8422.5|8423.8|8422.9|8424.2|8423|8423.8|8422.5|10
1650856060000|2022-04-25 03:07:40|8423.9|8423|8424.2|8423.3|8424.2|8423.3|8423.9|8423|7
1650856070000|2022-04-25 03:07:50|8424.1|8423.2|8424.3|8423.4|8424.4|8423.5|8424.1|8423.2|15
1650856080000|2022-04-25 03:08:00|8424.2|8423.3|8424.3|8423.4|8424.4|8423.5|8424.2|8423.3|14
1650856090000|2022-04-25 03:08:10|8424.5|8423|8424.2|8423.3|8424.5|8423.3|8424.1|8423|4
1650856100000|2022-04-25 03:08:20|8424.1|8423.2|8424.5|8423|8424.5|8423.5|8424.1|8423|10
1650856110000|2022-04-25 03:08:30|8424.4|8422.9|8424.1|8423.2|8424.4|8423.3|8424.1|8422.9|6
1650856120000|2022-04-25 03:08:40|8424.2|8423.3|8423.7|8422.8|8424.2|8423.3|8423.6|8422.7|15
1650856130000|2022-04-25 03:08:50|8423.8|8422.9|8423.9|8423|8424|8423.1|8423.7|8422.8|13
1650856140000|2022-04-25 03:09:00|8424|8423.1|8423.9|8423|8424.3|8423.1|8423.9|8422.7|6
1650856150000|2022-04-25 03:09:10|8424|8423.1|8423.9|8423|8424|8423.1|8423.9|8423|2
1650856160000|2022-04-25 03:09:20|8423.8|8422.9|8423.6|8422.7|8423.9|8423|8423.6|8422.7|7
1650856170000|2022-04-25 03:09:30|8423.7|8422.8|8423.8|8422.9|8423.8|8422.9|8423.6|8422.7|10
1650856180000|2022-04-25 03:09:40|8423.9|8423|8423.8|8422.9|8423.9|8423|8423.8|8422.9|4
1650856190000|2022-04-25 03:09:50|8423.7|8422.8|8423.5|8422.6|8423.7|8422.8|8423.4|8422.5|5
1650856200000|2022-04-25 03:10:00|8423.4|8422.5|8423.4|8422.5|8423.5|8422.6|8423.2|8422.3|20
1650856210000|2022-04-25 03:10:10|8423.3|8422.4|8423.5|8422.6|8423.5|8422.6|8423.3|8422.4|11
1650856220000|2022-04-25 03:10:20|8423.4|8422.5|8423.4|8422.5|8423.5|8422.6|8423.4|8422.5|5
1650856230000|2022-04-25 03:10:30|8423.3|8422.4|8423.2|8422.3|8423.5|8422.4|8423.1|8422|8
1650856240000|2022-04-25 03:10:40|8423.1|8422.2|8423.1|8422.2|8423.2|8422.3|8423|8422.1|11
1650856250000|2022-04-25 03:10:50|8423|8422.1|8423.2|8422.3|8423.2|8422.3|8423|8422.1|3
1650856260000|2022-04-25 03:11:00|8423.3|8422.4|8423.5|8422.6|8423.6|8422.7|8423.2|8422|18
1650856270000|2022-04-25 03:11:10|8423.6|8422.7|8423.6|8422.7|8423.6|8422.7|8423.6|8422.7|1
1650856280000|2022-04-25 03:11:20|8423.7|8422.8|8423.6|8422.7|8423.7|8422.8|8423.6|8422.7|6
1650856290000|2022-04-25 03:11:30|8423.5|8422.6|8423.9|8423|8423.9|8423|8423.5|8422.6|10
1650856300000|2022-04-25 03:11:40|8423.8|8422.9|8423.8|8422.9|8424|8423|8423.7|8422.5|14
1650856310000|2022-04-25 03:11:50|8423.9|8423|8423.9|8423|8423.9|8423|8423.8|8422.9|3
1650856320000|2022-04-25 03:12:00|8423.8|8422.9|8424.2|8422.7|8424.2|8422.9|8423.7|8422.4|11
1650856330000|2022-04-25 03:12:10|8424|8423.1|8423.9|8423|8424.1|8423.2|8423.8|8422.9|9
1650856340000|2022-04-25 03:12:20|8424|8423.1|8423.7|8422.8|8424.1|8423.2|8423.6|8422.4|12
1650856350000|2022-04-25 03:12:30|8423.6|8422.7|8423.5|8422.6|8423.7|8422.8|8423.4|8422.5|9
1650856360000|2022-04-25 03:12:40|8423.4|8422.5|8423.2|8422.3|8423.6|8422.5|8423.2|8422.1|14
1650856370000|2022-04-25 03:12:50|8423.3|8422.4|8423.3|8422.4|8423.3|8422.4|8423.1|8422.2|9
1650856380000|2022-04-25 03:13:00|8423.2|8422.3|8423.6|8422.1|8423.7|8422.4|8423.1|8422|16
1650856390000|2022-04-25 03:13:10|8423.7|8422.2|8423.7|8422.2|8423.7|8422.2|8423.7|8422.2|1
1650856400000|2022-04-25 03:13:20|8423.8|8422.3|8423.3|8422.4|8423.8|8422.7|8423.3|8422.3|4
1650856410000|2022-04-25 03:13:30|8423.2|8422.3|8423.2|8422.3|8423.3|8422.4|8423.2|8422.3|3
1650856420000|2022-04-25 03:13:40|8423.1|8422.2|8423.1|8422.2|8423.2|8422.3|8423.1|8422.2|13
1650856430000|2022-04-25 03:13:50|8423.2|8422.3|8423.3|8422.4|8423.3|8422.4|8423.1|8422.2|8
1650856440000|2022-04-25 03:14:00|8423.2|8422.3|8423.3|8422.4|8423.3|8422.4|8423.2|8422.3|4
1650856450000|2022-04-25 03:14:10|8423.2|8422.3|8423.3|8422.4|8423.3|8422.4|8423.2|8422.3|2
1650856460000|2022-04-25 03:14:20|8423.2|8422.3|8423.2|8422.3|8423.3|8422.4|8423.2|8422.3|9
1650856470000|2022-04-25 03:14:30|8423.3|8422.4|8423.2|8422.3|8423.4|8422.5|8423.2|8422.3|8
1650856480000|2022-04-25 03:14:40|8423.3|8422.4|8423.2|8422.3|8423.5|8422.4|8423.1|8421.9|11
1650856490000|2022-04-25 03:14:50|8423.3|8422.4|8422.6|8421.7|8423.3|8422.4|8422.6|8421.5|17
1650856500000|2022-04-25 03:15:00|8422.9|8421.4|8422.6|8421.7|8422.9|8421.7|8422.5|8421.3|5
1650856510000|2022-04-25 03:15:10|8422.5|8421.6|8422.8|8421.9|8422.9|8422|8422.5|8421.6|9
1650856520000|2022-04-25 03:15:20|8422.9|8422|8423.3|8421.8|8423.3|8422.2|8422.7|8421.8|11
1650856530000|2022-04-25 03:15:30|8423.4|8421.9|8423|8422.1|8423.4|8422.1|8423|8421.7|6
1650856540000|2022-04-25 03:15:40|8423.3|8421.8|8422.9|8421.4|8423.3|8421.9|8422.6|8421.4|20
1650856550000|2022-04-25 03:15:50|8423|8421.5|8422.5|8421.6|8423.1|8421.8|8422.5|8421.5|9
1650856560000|2022-04-25 03:16:00|8422.4|8421.5|8422.3|8421.4|8422.6|8421.7|8422.2|8421|10
1650856570000|2022-04-25 03:16:10|8422.4|8421.5|8422.1|8421.2|8422.7|8421.5|8421.9|8421|20
1650856580000|2022-04-25 03:16:20|8422|8421.1|8421.8|8420.9|8422.1|8421.1|8421.6|8420.4|18
1650856590000|2022-04-25 03:16:30|8421.7|8420.8|8421.9|8421|8422|8421.1|8421.7|8420.8|11
1650856600000|2022-04-25 03:16:40|8422|8421.1|8422.2|8421.3|8422.2|8421.3|8421.9|8421|15
1650856610000|2022-04-25 03:16:50|8422.1|8421.2|8422.3|8421.4|8422.4|8421.5|8422.1|8421.2|14
1650856620000|2022-04-25 03:17:00|8422.2|8421.3|8422.2|8421.3|8422.3|8421.4|8422.2|8421.3|13
1650856630000|2022-04-25 03:17:10|8422.3|8421.4|8422.4|8421.5|8422.7|8421.6|8422.2|8421|13
1650856640000|2022-04-25 03:17:20|8422.3|8421.4|8422.3|8421.4|8422.5|8421.6|8422.2|8421.3|13
1650856650000|2022-04-25 03:17:30|8422.2|8421.3|8422.3|8421.4|8422.3|8421.4|8422.2|8421.3|4
1650856660000|2022-04-25 03:17:40|8422.4|8421.5|8422.8|8421.3|8422.8|8421.6|8422.4|8421.3|3
1650856670000|2022-04-25 03:17:50|8422.7|8421.2|8422.7|8421.2|8422.8|8421.6|8422.3|8421.2|10
1650856680000|2022-04-25 03:18:00|8422.6|8421.1|8422.3|8421.4|8422.7|8421.5|8422.3|8421.1|9
1650856690000|2022-04-25 03:18:10|8422.2|8421.3|8422.3|8421.4|8422.4|8421.5|8422.2|8421.3|10
1650856700000|2022-04-25 03:18:20|8422.4|8421.5|8422.4|8420.9|8422.5|8421.5|8422.1|8420.9|11
1650856710000|2022-04-25 03:18:30|8422.3|8420.8|8422.2|8420.7|8422.3|8420.8|8422.2|8420.7|10
1650856720000|2022-04-25 03:18:40|8422.1|8420.6|8422.1|8420.6|8422.2|8420.7|8422.1|8420.6|3
1650856730000|2022-04-25 03:18:50|8422.2|8420.7|8421.8|8420.9|8422.2|8420.9|8421.6|8420.5|11
1650856740000|2022-04-25 03:19:00|8422|8420.5|8421.9|8421|8422.1|8421|8421.8|8420.5|7
1650856750000|2022-04-25 03:19:10|8421.8|8420.9|8422.2|8420.7|8422.2|8421.2|8421.8|8420.7|18
1650856760000|2022-04-25 03:19:20|8422|8421.1|8421.9|8421|8422.3|8421.2|8421.9|8420.8|16
1650856770000|2022-04-25 03:19:30|8421.8|8420.9|8421.9|8421|8421.9|8421|8421.7|8420.8|14
1650856780000|2022-04-25 03:19:40|8421.8|8420.9|8421.6|8420.1|8421.9|8420.9|8421.2|8420.1|23
1650856790000|2022-04-25 03:19:50|8421.5|8420|8421.1|8419.6|8421.8|8420.4|8420.9|8419.6|22
1650856800000|2022-04-25 03:20:00|8421.2|8419.7|8421.5|8420|8421.6|8420.4|8420.8|8419.6|23
1650856810000|2022-04-25 03:20:10|8421.1|8420.2|8420.9|8420|8421.1|8420.2|8420.8|8419.9|18
1650856820000|2022-04-25 03:20:20|8421|8420.1|8421.3|8420.4|8421.4|8420.5|8420.9|8419.7|15
1650856830000|2022-04-25 03:20:30|8421.4|8420.5|8421.8|8420.9|8422.2|8421.1|8421.3|8420.3|20
1650856840000|2022-04-25 03:20:40|8421.9|8421|8422.1|8420.6|8422.1|8421|8421.6|8420.5|10
1650856850000|2022-04-25 03:20:50|8422.2|8420.7|8421.5|8420.6|8422.2|8420.9|8421.5|8420.4|13
1650856860000|2022-04-25 03:21:00|8421.6|8420.7|8421.6|8420.7|8421.6|8420.7|8421.4|8420.5|13
1650856870000|2022-04-25 03:21:10|8421.5|8420.6|8421.9|8421|8421.9|8421|8421.5|8420.6|10
1650856880000|2022-04-25 03:21:20|8421.8|8420.9|8422.2|8420.7|8422.2|8421.1|8421.8|8420.7|14
1650856890000|2022-04-25 03:21:30|8422.3|8420.8|8422.5|8421.6|8422.8|8421.6|8422.2|8420.7|13
1650856900000|2022-04-25 03:21:40|8422.4|8421.5|8422.3|8421.4|8422.4|8421.5|8422.2|8421.3|10
1650856910000|2022-04-25 03:21:50|8422.4|8421.5|8422.7|8421.2|8422.7|8421.5|8422.4|8421.2|2
1650856920000|2022-04-25 03:22:00|8422.8|8421.3|8422.3|8421.4|8422.9|8421.5|8422.3|8421.1|18
1650856930000|2022-04-25 03:22:10|8422.4|8421.5|8423|8421.5|8423|8421.7|8422.3|8421.4|9
1650856940000|2022-04-25 03:22:20|8422.9|8421.4|8423|8421.5|8423.1|8421.6|8422.9|8421.4|10
1650856950000|2022-04-25 03:22:30|8422.9|8422|8422.4|8421.5|8422.9|8422|8422.4|8421.5|13
1650856960000|2022-04-25 03:22:40|8422.5|8421.6|8423.3|8421.8|8423.3|8421.8|8422.4|8421.2|15
1650856970000|2022-04-25 03:22:50|8423.2|8421.7|8423|8422.1|8423.3|8422.1|8422.9|8421.6|12
1650856980000|2022-04-25 03:23:00|8422.9|8422|8422.9|8422|8423|8422.1|8422.9|8422|15
1650856990000|2022-04-25 03:23:10|8423|8422.1|8423.2|8421.7|8423.2|8422.1|8422.6|8421.5|10
1650857000000|2022-04-25 03:23:20|8423.1|8421.6|8422.7|8421.2|8423.2|8421.8|8422.6|8421.1|16
1650857010000|2022-04-25 03:23:30|8422.6|8421.1|8422.8|8421.3|8423|8421.8|8422.6|8421.1|14
1650857020000|2022-04-25 03:23:40|8422.7|8421.2|8422.7|8421.2|8422.9|8421.4|8422.6|8421.1|10
1650857030000|2022-04-25 03:23:50|8422.8|8421.3|8422.5|8421.6|8422.8|8421.6|8422.4|8421.3|10
1650857040000|2022-04-25 03:24:00|8422.6|8421.7|8422.5|8421|8422.8|8421.7|8422.3|8421|18
1650857050000|2022-04-25 03:24:10|8422.6|8421.1|8422.6|8421.1|8422.6|8421.1|8422.5|8421|7
1650857060000|2022-04-25 03:24:20|8422.4|8421.5|8422.3|8421.4|8422.7|8421.5|8422.3|8421.1|9
1650857070000|2022-04-25 03:24:30|8422.5|8421|8422.4|8420.9|8422.7|8421.5|8422.3|8420.9|15
1650857080000|2022-04-25 03:24:40|8422.5|8421|8422.4|8421.5|8422.7|8421.5|8422.3|8421|11
1650857090000|2022-04-25 03:24:50|8422.3|8421.4|8422.4|8421.5|8422.4|8421.5|8422.3|8421.4|10
1650857100000|2022-04-25 03:25:00|8422.6|8421.1|8422.7|8421.2|8422.8|8421.7|8422.5|8421.1|12
1650857110000|2022-04-25 03:25:10|8422.8|8421.3|8422.9|8421.4|8423|8421.5|8422.8|8421.3|6
1650857120000|2022-04-25 03:25:20|8422.8|8421.3|8422.7|8421.2|8422.8|8421.3|8422.7|8421.2|6
1650857130000|2022-04-25 03:25:30|8422.8|8421.3|8422.9|8421.4|8423|8421.5|8422.7|8421.2|8
1650857140000|2022-04-25 03:25:40|8422.8|8421.3|8422.9|8421.4|8422.9|8421.4|8422.8|8421.3|2
1650857150000|2022-04-25 03:25:50|8422.8|8421.3|8422.3|8420.8|8422.8|8421.3|8422.3|8420.8|8
1650857160000|2022-04-25 03:26:00|8422.4|8420.9|8422.5|8421|8422.5|8421.4|8422.1|8420.7|8
1650857170000|2022-04-25 03:26:10|8422.6|8421.1|8422.7|8421.2|8422.7|8421.2|8422.6|8421.1|8
1650857180000|2022-04-25 03:26:20|8422.8|8421.3|8422.4|8420.9|8422.8|8421.3|8422.4|8420.9|9
1650857190000|2022-04-25 03:26:30|8422.3|8420.8|8422.1|8420.6|8422.4|8420.9|8422.1|8420.6|7
1650857200000|2022-04-25 03:26:40|8422.2|8420.7|8422.1|8420.6|8422.2|8420.7|8422|8420.5|12
1650857210000|2022-04-25 03:26:50|8422|8420.5|8422|8420.5|8422.1|8420.6|8422|8420.5|9
1650857220000|2022-04-25 03:27:00|8421.9|8420.4|8421.7|8420.2|8422|8420.5|8421.7|8420.2|6
1650857230000|2022-04-25 03:27:10|8421.6|8420.1|8421.4|8420.5|8421.8|8420.6|8421.4|8420.1|12
1650857240000|2022-04-25 03:27:20|8421.3|8420.4|8421.6|8420.1|8421.7|8420.5|8421.3|8419.9|9
1650857250000|2022-04-25 03:27:30|8421.7|8420.2|8421.2|8420.3|8421.8|8420.6|8421.2|8420|19
1650857260000|2022-04-25 03:27:40|8421.3|8420.4|8421.3|8420.4|8421.8|8420.5|8421.3|8420.1|11
1650857270000|2022-04-25 03:27:50|8421.4|8420.5|8421.2|8420.3|8421.4|8420.5|8421.1|8420.2|21
1650857280000|2022-04-25 03:28:00|8421.3|8420.4|8421.5|8420.6|8421.8|8420.7|8421.3|8420.1|20
1650857290000|2022-04-25 03:28:10|8421.4|8420.5|8421.9|8421|8422.3|8421.1|8421.4|8420.4|20
1650857300000|2022-04-25 03:28:20|8422|8421.1|8421.7|8420.2|8422|8421.1|8421.5|8420.2|12
1650857310000|2022-04-25 03:28:30|8421.8|8420.3|8421.5|8420.6|8421.8|8420.6|8421.5|8420.1|11
1650857320000|2022-04-25 03:28:40|8421.4|8420.5|8422|8421.1|8422|8421.1|8421.4|8420.5|8
1650857330000|2022-04-25 03:28:50|8422.1|8421.2|8422.1|8421.2|8422.4|8421.2|8422|8420.8|9
1650857340000|2022-04-25 03:29:00|8422.2|8421.3|8422.3|8421.4|8422.4|8421.5|8422.2|8421.3|7
1650857350000|2022-04-25 03:29:10|8422.2|8421.3|8421.9|8421|8422.2|8421.3|8421.9|8421|9
1650857360000|2022-04-25 03:29:20|8421.8|8420.9|8421.6|8420.7|8422|8421.1|8421.6|8420.7|19
1650857370000|2022-04-25 03:29:30|8421.8|8420.9|8421.9|8421|8421.9|8421|8421.6|8420.7|18
1650857380000|2022-04-25 03:29:40|8422.2|8421.3|8422.3|8421.4|8422.3|8421.4|8422.2|8421.3|4
1650857390000|2022-04-25 03:29:50|8422.2|8421.3|8422.7|8421.2|8422.7|8421.4|8422.1|8421.2|10
1650857400000|2022-04-25 03:30:00|8422.8|8421.3|8422.4|8421.5|8422.8|8421.5|8422.4|8421.2|13
1650857410000|2022-04-25 03:30:10|8422.3|8421.4|8422.6|8421.1|8422.7|8421.5|8422.3|8421.1|7
1650857420000|2022-04-25 03:30:20|8422.4|8421.5|8422.2|8421.3|8422.4|8421.5|8422.1|8421.2|15
1650857430000|2022-04-25 03:30:30|8422.1|8421.2|8421.9|8421|8422.2|8421.3|8421.8|8420.9|11
1650857440000|2022-04-25 03:30:40|8421.8|8420.9|8421.8|8420.9|8422.1|8421.1|8421.7|8420.5|11
1650857450000|2022-04-25 03:30:50|8421.9|8421|8422|8421.1|8422.1|8421.2|8421.8|8420.9|12
1650857460000|2022-04-25 03:31:00|8421.9|8421|8422|8421.1|8422|8421.1|8421.9|8421|2
1650857470000|2022-04-25 03:31:10|8421.9|8421|8422|8421.1|8422|8421.1|8421.9|8421|4
1650857480000|2022-04-25 03:31:20|8421.9|8421|8422|8421.1|8422.3|8421.1|8421.8|8420.7|14
1650857490000|2022-04-25 03:31:30|8421.9|8421|8422|8421.1|8422.1|8421.2|8421.9|8421|8
1650857500000|2022-04-25 03:31:40|8422.1|8421.2|8421.8|8420.9|8422.1|8421.2|8421.7|8420.8|17
1650857510000|2022-04-25 03:31:50|8421.7|8420.8|8421.9|8421|8422|8421.1|8421.7|8420.8|13
1650857520000|2022-04-25 03:32:00|8421.8|8420.9|8421.7|8420.8|8421.9|8421|8421.7|8420.8|4
1650857530000|2022-04-25 03:32:10|8421.6|8420.7|8421.5|8420.6|8422.1|8420.9|8421.4|8420.5|14
1650857540000|2022-04-25 03:32:20|8421.4|8420.5|8421.7|8420.8|8421.8|8420.9|8421.4|8420.5|10
1650857550000|2022-04-25 03:32:30|8421.8|8420.9|8421.8|8420.9|8421.8|8420.9|8421.8|8420.9|1
1650857560000|2022-04-25 03:32:40|8421.9|8421|8421.7|8420.8|8421.9|8421|8421.7|8420.8|5
1650857570000|2022-04-25 03:32:50|8421.8|8420.9|8421.8|8420.9|8421.8|8420.9|8421.7|8420.8|5
1650857580000|2022-04-25 03:33:00|8421.7|8420.8|8421.6|8420.7|8421.7|8420.8|8421.6|8420.7|8
1650857590000|2022-04-25 03:33:10|8421.7|8420.8|8421.4|8420.5|8421.7|8420.8|8421.3|8420.4|10
1650857600000|2022-04-25 03:33:20|8421.3|8420.4|8421.2|8420.3|8421.3|8420.4|8421.1|8420.2|8
1650857620000|2022-04-25 03:33:40|8421.1|8420.2|8421.2|8420.3|8421.2|8420.3|8421.1|8420.2|6
1650857630000|2022-04-25 03:33:50|8421.4|8420.5|8421.6|8420.1|8421.8|8420.6|8421.3|8420.1|11
1650857640000|2022-04-25 03:34:00|8421.3|8420.4|8421.5|8420.6|8421.6|8420.7|8421.3|8420.4|7
1650857650000|2022-04-25 03:34:10|8421.6|8420.7|8421.6|8420.7|8421.7|8420.8|8421.5|8420.6|7
1650857660000|2022-04-25 03:34:20|8421.5|8420.6|8421.8|8420.9|8421.8|8420.9|8421.5|8420.6|6
1650857670000|2022-04-25 03:34:30|8421.9|8421|8422.1|8420.6|8422.2|8421|8421.8|8420.6|6
1650857680000|2022-04-25 03:34:40|8422.2|8420.7|8421.8|8420.9|8422.2|8421|8421.8|8420.7|3
1650857690000|2022-04-25 03:34:50|8421.6|8420.7|8421.8|8420.9|8421.8|8420.9|8421.6|8420.7|15
1650857700000|2022-04-25 03:35:00|8421.9|8421|8421.9|8421|8422|8421.1|8421.8|8420.9|11
1650857710000|2022-04-25 03:35:10|8422|8421.1|8422|8421.1|8422.1|8421.2|8421.9|8421|5
1650857720000|2022-04-25 03:35:20|8421.9|8421|8422|8421.1|8422.1|8421.2|8421.9|8421|17
1650857730000|2022-04-25 03:35:30|8421.9|8421|8422|8421.1|8422|8421.1|8421.9|8421|2
1650857740000|2022-04-25 03:35:40|8421.9|8421|8422|8421.1|8422|8421.1|8421.9|8421|2
1650857750000|2022-04-25 03:35:50|8421.9|8421|8422.2|8420.7|8422.2|8421.1|8421.8|8420.7|14
1650857760000|2022-04-25 03:36:00|8422.3|8420.8|8421.8|8420.9|8422.3|8421|8421.7|8420.5|19
1650857770000|2022-04-25 03:36:10|8421.9|8421|8422|8421.1|8422.1|8421.2|8421.9|8421|7
1650857780000|2022-04-25 03:36:20|8421.9|8421|8421.7|8420.8|8422|8421.1|8421.6|8420.7|32
1650857790000|2022-04-25 03:36:30|8421.8|8420.9|8421.5|8420.6|8421.8|8420.9|8421.5|8420.6|13
1650857800000|2022-04-25 03:36:40|8421.4|8420.5|8421.8|8420.9|8421.9|8421|8421.4|8420.5|11
1650857820000|2022-04-25 03:37:00|8421.7|8420.8|8421.8|8420.9|8421.9|8421|8421.7|8420.8|4
1650857830000|2022-04-25 03:37:10|8421.9|8421|8421.9|8421|8421.9|8421|8421.8|8420.9|3
1650857840000|2022-04-25 03:37:20|8421.7|8420.8|8421.7|8420.8|8421.9|8421|8421.4|8420.5|18
1650857850000|2022-04-25 03:37:30|8421.8|8420.9|8421.8|8420.9|8421.9|8421|8421.7|8420.8|7
1650857860000|2022-04-25 03:37:40|8422|8421.1|8422.3|8421.4|8422.4|8421.5|8421.9|8420.7|27
1650857870000|2022-04-25 03:37:50|8422.2|8421.3|8421.8|8420.9|8422.3|8421.4|8421.7|8420.5|22
1650857880000|2022-04-25 03:38:00|8421.7|8420.8|8421.9|8421|8422|8421.1|8421.7|8420.8|6
1650857890000|2022-04-25 03:38:10|8421.8|8420.9|8421.8|8420.9|8422|8421.1|8421.8|8420.9|13
1650857900000|2022-04-25 03:38:20|8421.9|8421|8421.9|8421|8421.9|8421|8421.7|8420.8|7
1650857910000|2022-04-25 03:38:30|8421.8|8420.9|8421.9|8421|8422.1|8421.2|8421.8|8420.9|10
1650857920000|2022-04-25 03:38:40|8422|8421.1|8422|8421.1|8422|8421.1|8421.9|8421|3
1650857930000|2022-04-25 03:38:50|8421.9|8421|8422|8421.1|8422|8421.1|8421.9|8421|4
1650857950000|2022-04-25 03:39:10|8421.9|8421|8422.1|8421.2|8422.1|8421.2|8421.9|8421|4
1650857960000|2022-04-25 03:39:20|8422|8421.1|8422|8421.1|8422|8421.1|8421.9|8421|9
1650857970000|2022-04-25 03:39:30|8421.9|8421|8422|8421.1|8422|8421.1|8421.9|8421|2
1650857990000|2022-04-25 03:39:50|8422.1|8421.2|8422.1|8421.2|8422.1|8421.2|8422|8421.1|3
1650858000000|2022-04-25 03:40:00|8421.9|8421|8422|8421.1|8422.1|8421.2|8421.9|8421|14
1650858010000|2022-04-25 03:40:10|8421.9|8421|8421.9|8421|8421.9|8421|8421.9|8421|1
1650858020000|2022-04-25 03:40:20|8421.8|8420.9|8421.8|8420.9|8421.9|8421|8421.8|8420.9|3
1650858030000|2022-04-25 03:40:30|8421.9|8421|8421.8|8420.9|8421.9|8421|8421.8|8420.9|6
1650858040000|2022-04-25 03:40:40|8421.9|8421|8421.8|8420.9|8421.9|8421|8421.7|8420.8|6
1650858060000|2022-04-25 03:41:00|8421.7|8420.8|8421.7|8420.8|8421.7|8420.8|8421.6|8420.7|5
1650858070000|2022-04-25 03:41:10|8421.6|8420.7|8421.6|8420.7|8421.6|8420.7|8421.6|8420.7|1
1650858080000|2022-04-25 03:41:20|8421.5|8420.6|8421.3|8420.4|8421.5|8420.6|8421.2|8420.3|10
1650858090000|2022-04-25 03:41:30|8421.2|8420.3|8421|8420.1|8421.2|8420.3|8420.8|8419.9|13
1650858100000|2022-04-25 03:41:40|8420.9|8420|8420.4|8419.5|8421|8420.1|8420.3|8419.4|15
1650858110000|2022-04-25 03:41:50|8420.3|8419.4|8420.7|8419.8|8420.7|8419.8|8420.3|8419.4|16
1650858120000|2022-04-25 03:42:00|8420.8|8419.9|8420.8|8419.9|8420.8|8419.9|8420.7|8419.8|3
1650858130000|2022-04-25 03:42:10|8420.7|8419.8|8420.5|8419.6|8420.8|8419.9|8420.4|8419.5|12
1650858150000|2022-04-25 03:42:30|8420.4|8419.5|8420.5|8419|8420.5|8419.5|8420.2|8419|6
1650858160000|2022-04-25 03:42:40|8420.6|8419.1|8420.3|8419.4|8420.6|8419.5|8420.2|8419|9
1650858170000|2022-04-25 03:42:50|8420.4|8419.5|8420.3|8419.4|8420.4|8419.5|8420.3|8419.4|6
1650858180000|2022-04-25 03:43:00|8420.4|8419.5|8420.8|8419.3|8420.8|8419.6|8420.3|8419.1|7
1650858190000|2022-04-25 03:43:10|8420.9|8419.4|8420.5|8419.6|8420.9|8419.6|8420.5|8419.2|5
1650858200000|2022-04-25 03:43:20|8420.7|8419.8|8420.7|8419.8|8420.7|8419.8|8420.7|8419.8|1
1650858210000|2022-04-25 03:43:30|8420.8|8419.9|8420.4|8419.5|8420.8|8419.9|8420.3|8419.4|13
1650858220000|2022-04-25 03:43:40|8420.3|8419.4|8420.3|8419.4|8420.4|8419.5|8420.2|8419.3|7
1650858230000|2022-04-25 03:43:50|8420.4|8419.5|8420.4|8419.5|8420.4|8419.5|8420.3|8419.4|9
1650858240000|2022-04-25 03:44:00|8420.3|8419.4|8420.3|8419.4|8420.3|8419.4|8420.3|8419.4|1
1650858260000|2022-04-25 03:44:20|8420.4|8419.5|8420.6|8419.7|8420.6|8419.7|8420.4|8419.5|3
1650858270000|2022-04-25 03:44:30|8420.5|8419.6|8420.5|8419.6|8420.6|8419.7|8420.5|8419.6|3
1650858280000|2022-04-25 03:44:40|8420.6|8419.7|8420.7|8419.8|8420.7|8419.8|8420.5|8419.6|10
1650858290000|2022-04-25 03:44:50|8420.8|8419.9|8420.8|8419.9|8420.8|8419.9|8420.7|8419.8|3
1650858300000|2022-04-25 03:45:00|8420.7|8419.8|8420.7|8419.8|8420.7|8419.8|8420.5|8419.6|7
1650858310000|2022-04-25 03:45:10|8420.6|8419.7|8420.6|8419.7|8420.6|8419.7|8420.6|8419.7|1
1650858320000|2022-04-25 03:45:20|8420.7|8419.8|8420.7|8419.8|8420.7|8419.8|8420.6|8419.7|3
1650858330000|2022-04-25 03:45:30|8420.6|8419.7|8421.1|8420.2|8421.1|8420.2|8420.6|8419.7|10
1650858340000|2022-04-25 03:45:40|8420.9|8420|8420.9|8419.4|8421|8420|8420.7|8419.4|8
1650858350000|2022-04-25 03:45:50|8420.6|8419.7|8420.5|8419.6|8420.6|8419.7|8420.5|8419.6|2
1650858360000|2022-04-25 03:46:00|8420.6|8419.7|8420.7|8419.8|8420.8|8419.9|8420.6|8419.7|14
1650858370000|2022-04-25 03:46:10|8420.6|8419.7|8420.7|8419.8|8420.7|8419.8|8420.6|8419.7|2
1650858380000|2022-04-25 03:46:20|8420.8|8419.9|8420.8|8419.9|8420.8|8419.9|8420.8|8419.9|1
1650858390000|2022-04-25 03:46:30|8420.7|8419.8|8420.7|8419.8|8420.8|8419.9|8420.6|8419.7|9
1650858400000|2022-04-25 03:46:40|8420.6|8419.7|8420.4|8419.5|8420.6|8419.7|8420.3|8419.1|14
1650858410000|2022-04-25 03:46:50|8420.3|8419.4|8420.4|8419.5|8420.4|8419.5|8420.2|8419.3|8
1650858420000|2022-04-25 03:47:00|8420.3|8419.4|8420.4|8418.9|8420.4|8419.5|8420.1|8418.9|8
1650858430000|2022-04-25 03:47:10|8420.1|8419.2|8420.1|8419.2|8420.2|8419.3|8420.1|8419.2|9
1650858440000|2022-04-25 03:47:20|8420.2|8419.3|8420.3|8419.4|8420.3|8419.4|8420.2|8419.3|2
1650858450000|2022-04-25 03:47:30|8420.2|8419.3|8420.1|8419.2|8420.2|8419.3|8420|8419.1|8
1650858460000|2022-04-25 03:47:40|8420|8419.1|8420|8419.1|8420.1|8419.2|8420|8419.1|7
1650858470000|2022-04-25 03:47:50|8420.1|8419.2|8420|8419.1|8420.1|8419.2|8420|8419.1|2
1650858480000|2022-04-25 03:48:00|8420.1|8419.2|8420|8419.1|8420.1|8419.2|8420|8419.1|2
1650858490000|2022-04-25 03:48:10|8420.1|8419.2|8419.9|8419|8420.1|8419.2|8419.7|8418.8|8
1650858500000|2022-04-25 03:48:20|8420|8419.1|8419.7|8418.8|8420.1|8419.2|8419.7|8418.8|9
1650858510000|2022-04-25 03:48:30|8419.6|8418.7|8419.2|8418.3|8419.7|8418.8|8419.1|8418.2|12
1650858520000|2022-04-25 03:48:40|8419.1|8418.2|8419.2|8418.3|8419.2|8418.3|8419.1|8418.2|14
1650858530000|2022-04-25 03:48:50|8419.1|8418.2|8419.1|8418.2|8419.2|8418.3|8419.1|8418.2|17
1650858540000|2022-04-25 03:49:00|8419.2|8418.3|8419.3|8418.4|8419.3|8418.4|8419.2|8418.3|12
1650858550000|2022-04-25 03:49:10|8419.2|8418.3|8419.2|8418.3|8419.3|8418.4|8419|8418.1|12
1650858560000|2022-04-25 03:49:20|8419.3|8418.4|8419.1|8418.2|8419.4|8418.5|8419.1|8418.2|11
1650858570000|2022-04-25 03:49:30|8419.2|8418.3|8419.3|8418.4|8419.3|8418.4|8419.1|8418.2|10
1650858580000|2022-04-25 03:49:40|8419.2|8418.3|8419.6|8418.7|8419.7|8418.8|8419.2|8418.3|11
1650858590000|2022-04-25 03:49:50|8419.7|8418.8|8419.9|8419|8420.1|8419.2|8419.6|8418.7|16
1650858600000|2022-04-25 03:50:00|8420|8419.1|8420|8419.1|8420.1|8419.2|8419.9|8419|9
1650858610000|2022-04-25 03:50:10|8419.9|8419|8419.9|8419|8420|8419.1|8419.9|8419|3
1650858620000|2022-04-25 03:50:20|8420.2|8418.7|8420.1|8418.6|8420.2|8418.7|8420.1|8418.6|2
1650858630000|2022-04-25 03:50:30|8420.2|8418.7|8420.2|8418.7|8420.3|8418.8|8420.2|8418.7|3
1650858640000|2022-04-25 03:50:40|8420.3|8418.8|8419.9|8419|8420.3|8419.1|8419.9|8418.7|4
1650858650000|2022-04-25 03:50:50|8420|8419.1|8420|8419.1|8420|8419.1|8420|8419.1|1
1650858660000|2022-04-25 03:51:00|8420.1|8419.2|8420.3|8419.4|8420.3|8419.4|8420|8419.1|6
1650858670000|2022-04-25 03:51:10|8420.4|8419.5|8420.4|8419.5|8420.4|8419.5|8420.2|8419.3|8
1650858680000|2022-04-25 03:51:20|8420.3|8419.4|8420.3|8419.4|8420.4|8419.5|8420.2|8419.3|11
1650858690000|2022-04-25 03:51:30|8420.2|8419.3|8420.1|8419.2|8420.3|8419.4|8420.1|8419.2|8
1650858700000|2022-04-25 03:51:40|8420.2|8419.3|8420.1|8419.2|8420.2|8419.3|8420|8419.1|8
1650858710000|2022-04-25 03:51:50|8420|8419.1|8420.2|8419.3|8420.2|8419.3|8420|8419.1|17
1650858720000|2022-04-25 03:52:00|8420.1|8419.2|8420.1|8419.2|8420.2|8419.3|8420|8419.1|15
1650858730000|2022-04-25 03:52:10|8420.2|8419.3|8420|8419.1|8420.2|8419.3|8420|8419.1|12
1650858740000|2022-04-25 03:52:20|8420.1|8419.2|8420.1|8419.2|8420.3|8419.4|8420.1|8419.2|10
1650858750000|2022-04-25 03:52:30|8420.2|8419.3|8420.2|8419.3|8420.3|8419.4|8420.2|8419.3|5
1650858760000|2022-04-25 03:52:40|8420.3|8419.4|8420.5|8419.6|8420.5|8419.6|8420.3|8419.4|15
1650858770000|2022-04-25 03:52:50|8420.4|8419.5|8420.2|8419.3|8420.4|8419.5|8420.1|8419.2|9
1650858780000|2022-04-25 03:53:00|8420.6|8419.1|8420.3|8419.4|8420.6|8419.6|8420.2|8419.1|15
1650858790000|2022-04-25 03:53:10|8420.5|8419.6|8420.5|8419.6|8420.5|8419.6|8420.4|8419.5|5
1650858810000|2022-04-25 03:53:30|8420.4|8419.5|8420.4|8419.5|8420.5|8419.6|8420.3|8419.4|6
1650858820000|2022-04-25 03:53:40|8420.5|8419.6|8420.4|8419.5|8420.5|8419.6|8420.4|8419.5|4
1650858830000|2022-04-25 03:53:50|8420.5|8419.6|8420.5|8419.6|8420.5|8419.6|8420.3|8419.4|15
1650858840000|2022-04-25 03:54:00|8420.4|8419.5|8420.4|8419.5|8420.5|8419.6|8420.4|8419.5|7
1650858850000|2022-04-25 03:54:10|8420.5|8419.6|8420.6|8419.7|8420.8|8419.9|8420.4|8419.5|16
1650858860000|2022-04-25 03:54:20|8420.5|8419.6|8420.3|8419.4|8420.6|8419.7|8420.3|8419.4|12
1650858870000|2022-04-25 03:54:30|8420.4|8419.5|8420.4|8419.5|8420.5|8419.6|8420.3|8419.4|6
1650858880000|2022-04-25 03:54:40|8420.3|8419.4|8420.4|8419.5|8420.5|8419.6|8420.2|8419.3|10
1650858890000|2022-04-25 03:54:50|8420.3|8419.4|8420.5|8419.6|8420.5|8419.6|8420.3|8419.4|5
1650858900000|2022-04-25 03:55:00|8420.6|8419.7|8420.4|8419.5|8420.6|8419.7|8420.2|8419.3|13
1650858910000|2022-04-25 03:55:10|8420.3|8419.4|8420.1|8419.2|8420.7|8419.6|8420.1|8419.2|11
1650858920000|2022-04-25 03:55:20|8420|8419.1|8420|8419.1|8420.1|8419.2|8419.9|8419|13
1650858930000|2022-04-25 03:55:30|8419.9|8419|8419.9|8419|8420|8419.1|8419.8|8418.9|9
1650858940000|2022-04-25 03:55:40|8419.8|8418.9|8419.7|8418.8|8419.8|8418.9|8419.6|8418.7|4
1650858950000|2022-04-25 03:55:50|8419.8|8418.9|8419.9|8419|8419.9|8419|8419.8|8418.9|4
1650858960000|2022-04-25 03:56:00|8419.8|8418.9|8419.9|8419|8420|8419.1|8419.8|8418.9|9
1650858970000|2022-04-25 03:56:10|8420|8419.1|8419.8|8418.9|8420|8419.1|8419.7|8418.8|12
1650858980000|2022-04-25 03:56:20|8419.7|8418.8|8419.6|8418.7|8419.7|8418.8|8419.5|8418.6|6
1650858990000|2022-04-25 03:56:30|8419.7|8418.8|8419.7|8418.8|8419.7|8418.8|8419.5|8418.6|12
1650859000000|2022-04-25 03:56:40|8419.9|8419|8419.9|8419|8419.9|8419|8419.7|8418.8|5
1650859010000|2022-04-25 03:56:50|8419.7|8418.8|8420|8419.1|8420.1|8419.2|8419.7|8418.8|17
1650859020000|2022-04-25 03:57:00|8419.9|8419|8420|8419.1|8420|8419.1|8419.7|8418.8|14
1650859030000|2022-04-25 03:57:10|8419.9|8419|8420.6|8419.7|8420.8|8419.7|8419.9|8419|13
1650859040000|2022-04-25 03:57:20|8420.7|8419.8|8420.6|8419.7|8420.7|8419.8|8420.5|8419.6|8
1650859050000|2022-04-25 03:57:30|8420.5|8419.6|8420.3|8419.4|8420.6|8419.7|8420.2|8419.1|16
1650859060000|2022-04-25 03:57:40|8420.2|8419.3|8420.2|8419.3|8420.3|8419.4|8420.1|8419.2|13
1650859070000|2022-04-25 03:57:50|8420.1|8419.2|8420|8419.1|8420.2|8419.3|8419.9|8419|9
1650859080000|2022-04-25 03:58:00|8419.9|8419|8420|8419.1|8420|8419.1|8419.9|8419|2
1650859090000|2022-04-25 03:58:10|8419.9|8419|8420|8419.1|8420|8419.1|8419.9|8419|2
1650859100000|2022-04-25 03:58:20|8419.9|8419|8420.2|8419.3|8420.2|8419.3|8419.9|8419|14
1650859110000|2022-04-25 03:58:30|8420.1|8419.2|8420.2|8419.3|8420.2|8419.3|8420.1|8419.2|2
1650859120000|2022-04-25 03:58:40|8420.3|8419.4|8420.4|8419.5|8420.4|8419.5|8420.3|8419.4|8
1650859130000|2022-04-25 03:58:50|8420.3|8419.4|8420.4|8419.5|8420.4|8419.5|8420.3|8419.4|2
1650859140000|2022-04-25 03:59:00|8420.3|8419.4|8420.4|8419.5|8420.4|8419.5|8420.3|8419.4|6
1650859150000|2022-04-25 03:59:10|8420.3|8419.4|8420.2|8419.3|8420.5|8419.6|8420.2|8419.3|8
1650859160000|2022-04-25 03:59:20|8420.3|8419.4|8420.6|8419.1|8420.6|8419.4|8420.2|8418.9|7
1650859180000|2022-04-25 03:59:40|8420.5|8419|8420.6|8419.1|8420.6|8419.4|8420|8418.8|16
1650859190000|2022-04-25 03:59:50|8420.5|8419|8420|8419.1|8420.5|8419.3|8419.6|8418.4|24
1650859200000|2022-04-25 04:00:00|8420.1|8419.2|8420.2|8419.3|8420.2|8419.3|8420|8419.1|8
1650859220000|2022-04-25 04:00:20|8420.3|8419.4|8420.6|8419.7|8420.9|8419.7|8420.3|8419.2|14
1650859230000|2022-04-25 04:00:30|8420.5|8419.6|8420.6|8419.7|8420.6|8419.7|8420.5|8419.6|8
1650859240000|2022-04-25 04:00:40|8420.5|8419.6|8420.5|8419.6|8420.6|8419.7|8420.5|8419.6|7
1650859250000|2022-04-25 04:00:50|8420.6|8419.7|8420.6|8419.7|8420.6|8419.7|8420.6|8419.7|1
1650859260000|2022-04-25 04:01:00|8420.8|8419.9|8421.1|8419.6|8421.1|8419.9|8420.7|8419.5|12
1650859270000|2022-04-25 04:01:10|8421.2|8419.7|8420.9|8420|8421.2|8420|8420.8|8419.7|10
1650859280000|2022-04-25 04:01:20|8420.8|8419.9|8420.8|8419.9|8420.9|8420|8420.8|8419.9|7
1650859290000|2022-04-25 04:01:30|8420.9|8420|8420.8|8419.9|8420.9|8420|8420.8|8419.9|2
1650859300000|2022-04-25 04:01:40|8420.9|8420|8420.9|8420|8421.1|8420.2|8420.9|8420|5
1650859310000|2022-04-25 04:01:50|8421|8420.1|8421|8420.1|8421|8420.1|8420.8|8419.9|5
1650859320000|2022-04-25 04:02:00|8421.1|8420.2|8421|8420.1|8421.1|8420.2|8421|8420.1|4
1650859330000|2022-04-25 04:02:10|8420.9|8420|8420.9|8420|8421|8420.1|8420.9|8420|7
1650859340000|2022-04-25 04:02:20|8420.8|8419.9|8420.9|8420|8420.9|8420|8420.8|8419.9|2
1650859350000|2022-04-25 04:02:30|8420.7|8419.8|8420.4|8419.5|8420.9|8419.8|8420.3|8419.4|9
1650859360000|2022-04-25 04:02:40|8420.5|8419.6|8420.3|8419.4|8420.5|8419.6|8420.3|8419.4|5
1650859370000|2022-04-25 04:02:50|8420.4|8419.5|8420.2|8419.3|8420.4|8419.5|8420.1|8419.2|11
1650859380000|2022-04-25 04:03:00|8420.3|8419.4|8420.2|8419.3|8420.4|8419.5|8420.2|8419.3|12
1650859390000|2022-04-25 04:03:10|8420.1|8419.2|8420.2|8419.3|8420.3|8419.4|8420.1|8419.2|10
1650859400000|2022-04-25 04:03:20|8420.1|8419.2|8420.1|8419.2|8420.2|8419.3|8420.1|8419.2|7
1650859410000|2022-04-25 04:03:30|8420.2|8419.3|8420|8419.1|8420.2|8419.3|8420|8419.1|3
1650859420000|2022-04-25 04:03:40|8420.2|8419.3|8420.1|8419.2|8420.2|8419.3|8420.1|8419.2|2
1650859440000|2022-04-25 04:04:00|8419.9|8419|8420.2|8419.3|8420.2|8419.3|8419.9|8419|6
1650859450000|2022-04-25 04:04:10|8420.1|8419.2|8420.2|8419.3|8420.2|8419.3|8420.1|8419.2|6
1650859460000|2022-04-25 04:04:20|8420.1|8419.2|8420.2|8419.3|8420.2|8419.3|8420.1|8419.2|4
1650859470000|2022-04-25 04:04:30|8420.3|8419.4|8420.1|8419.2|8420.3|8419.4|8420|8419.1|5
1650859480000|2022-04-25 04:04:40|8420|8419.1|8420.1|8419.2|8420.2|8419.3|8420|8419.1|6
1650859490000|2022-04-25 04:04:50|8420.2|8419.3|8420|8419.1|8420.2|8419.3|8419.9|8419|7
1650859500000|2022-04-25 04:05:00|8420.1|8419.2|8420|8419.1|8420.1|8419.2|8420|8419.1|4
1650859510000|2022-04-25 04:05:10|8420.1|8419.2|8420.2|8419.3|8420.3|8419.4|8420|8419.1|4
1650859520000|2022-04-25 04:05:20|8420.3|8419.4|8420.3|8419.4|8420.6|8419.5|8420.2|8419.1|10
1650859530000|2022-04-25 04:05:30|8420.4|8419.5|8420.5|8419.6|8420.5|8419.6|8420.3|8419.4|10
1650859540000|2022-04-25 04:05:40|8420.4|8419.5|8420.9|8420|8420.9|8420|8420.4|8419.5|12
1650859550000|2022-04-25 04:05:50|8421|8420.1|8420.9|8420|8421|8420.1|8420.9|8420|4
1650859560000|2022-04-25 04:06:00|8421|8420.1|8421.6|8420.1|8421.7|8420.4|8421|8420|14
1650859570000|2022-04-25 04:06:10|8421.3|8420.4|8421.2|8420.3|8421.3|8420.4|8420.9|8420|7
1650859580000|2022-04-25 04:06:20|8421.1|8420.2|8421.3|8420.4|8421.4|8420.5|8421.1|8420.2|8
1650859590000|2022-04-25 04:06:30|8421.2|8420.3|8421.2|8420.3|8421.4|8420.5|8421.1|8419.8|13
1650859610000|2022-04-25 04:06:50|8421.1|8420.2|8421.2|8420.3|8421.3|8420.4|8421.1|8420.2|5
1650859620000|2022-04-25 04:07:00|8421.3|8420.4|8421.4|8420.5|8421.4|8420.5|8421.2|8420.3|7
1650859630000|2022-04-25 04:07:10|8421.3|8420.4|8421.5|8420.6|8421.6|8420.7|8421.3|8420.4|11
1650859640000|2022-04-25 04:07:20|8421.6|8420.7|8421.7|8420.8|8421.7|8420.8|8421.4|8420.5|10
1650859650000|2022-04-25 04:07:30|8421.6|8420.7|8421.4|8420.5|8421.6|8420.7|8421.4|8420.5|5
1650859660000|2022-04-25 04:07:40|8421.3|8420.4|8421.7|8420.8|8421.8|8420.9|8421.3|8420.4|17
1650859670000|2022-04-25 04:07:50|8421.6|8420.7|8421.7|8420.8|8421.7|8420.8|8421.6|8420.7|4
1650859680000|2022-04-25 04:08:00|8421.6|8420.7|8421.6|8420.7|8421.7|8420.8|8421.6|8420.7|5
1650859690000|2022-04-25 04:08:10|8421.8|8420.9|8421.7|8420.2|8421.8|8420.9|8421.5|8420.2|20
1650859700000|2022-04-25 04:08:20|8421.8|8420.3|8421.1|8420.2|8421.8|8420.5|8421.1|8420.2|11
1650859710000|2022-04-25 04:08:30|8421.2|8420.3|8421.1|8420.2|8421.2|8420.3|8421|8420.1|5
1650859720000|2022-04-25 04:08:40|8421|8420.1|8420.8|8419.9|8421.2|8420.1|8420.7|8419.7|7
1650859730000|2022-04-25 04:08:50|8420.7|8419.8|8420.8|8419.9|8420.9|8420|8420.7|8419.8|6
1650859740000|2022-04-25 04:09:00|8421|8420.1|8421.1|8420.2|8421.1|8420.2|8421|8420.1|2
1650859750000|2022-04-25 04:09:10|8421|8420.1|8421|8420.1|8421.1|8420.2|8421|8420.1|9
1650859760000|2022-04-25 04:09:20|8421.1|8420.2|8421.2|8420.3|8421.2|8420.3|8421|8420.1|4
1650859770000|2022-04-25 04:09:30|8421.1|8420.2|8421.5|8420.6|8421.7|8420.8|8421.1|8420.2|16
1650859790000|2022-04-25 04:09:50|8421.4|8420.5|8421.4|8420.5|8421.5|8420.6|8421.4|8420.5|3
1650859800000|2022-04-25 04:10:00|8421.5|8420.6|8421.4|8420.5|8421.6|8420.7|8421.4|8420.5|15
1650859810000|2022-04-25 04:10:10|8421.3|8420.4|8421.2|8420.3|8421.4|8420.5|8421.2|8420.3|6
1650859820000|2022-04-25 04:10:20|8421.1|8420.2|8421.2|8420.3|8421.3|8420.4|8421.1|8420.2|4
1650859830000|2022-04-25 04:10:30|8421.3|8420.4|8421.2|8420.3|8421.3|8420.4|8421.2|8420.3|4
1650859840000|2022-04-25 04:10:40|8421.3|8420.4|8421.3|8420.4|8421.3|8420.4|8421.3|8420.4|1
1650859850000|2022-04-25 04:10:50|8420.9|8420|8420.9|8420|8420.9|8420|8420.8|8419.9|9
1650859860000|2022-04-25 04:11:00|8421|8420.1|8421.2|8420.3|8421.2|8420.3|8420.9|8420|5
1650859870000|2022-04-25 04:11:10|8421.1|8420.2|8421.3|8420.4|8421.3|8420.4|8421|8420.1|13
1650859880000|2022-04-25 04:11:20|8421.4|8420.5|8421.3|8420.4|8421.7|8420.5|8421.3|8420|10
1650859890000|2022-04-25 04:11:30|8421.2|8420.3|8421.3|8420.4|8421.3|8420.4|8421.2|8420.3|18
1650859900000|2022-04-25 04:11:40|8421.2|8420.3|8421.3|8419.8|8421.3|8420.3|8421|8419.8|8
1650859910000|2022-04-25 04:11:50|8421.1|8420.2|8421.2|8420.3|8421.2|8420.3|8421.1|8420.2|10
1650859920000|2022-04-25 04:12:00|8421.1|8420.2|8421.2|8420.3|8421.2|8420.3|8421.1|8420.2|4
1650859930000|2022-04-25 04:12:10|8421.1|8420.2|8421.2|8420.3|8421.2|8420.3|8421.1|8420.2|2
1650859940000|2022-04-25 04:12:20|8421.1|8420.2|8421.5|8420|8421.6|8420.4|8421.1|8420|6
1650859950000|2022-04-25 04:12:30|8421.4|8419.9|8421.5|8420|8421.5|8420|8421.4|8419.9|2
1650859960000|2022-04-25 04:12:40|8421.4|8419.9|8421.1|8420.2|8421.6|8420.5|8421.1|8419.9|14
1650859970000|2022-04-25 04:12:50|8421|8420.1|8421.1|8420.2|8421.1|8420.2|8420.9|8420|12
1650859980000|2022-04-25 04:13:00|8421.2|8420.3|8421.1|8420.2|8421.3|8420.4|8421|8420.1|11
1650859990000|2022-04-25 04:13:10|8421.2|8420.3|8421|8420.1|8421.2|8420.3|8421|8420.1|11
1650860000000|2022-04-25 04:13:20|8421.1|8420.2|8421.1|8420.2|8421.1|8420.2|8421.1|8420.2|1
1650860010000|2022-04-25 04:13:30|8421|8420.1|8421|8420.1|8421|8420.1|8421|8420.1|1
1650860020000|2022-04-25 04:13:40|8420.8|8419.9|8421.2|8420.3|8421.2|8420.3|8420.7|8419.8|16
1650860030000|2022-04-25 04:13:50|8421.3|8420.4|8421.3|8420.4|8421.4|8420.5|8421.2|8420.3|7
1650860040000|2022-04-25 04:14:00|8421.4|8420.5|8421.5|8420.6|8421.5|8420.6|8421.3|8420.4|8
1650860050000|2022-04-25 04:14:10|8421.4|8420.5|8421.5|8420.6|8421.5|8420.6|8421.4|8420.5|4
1650860060000|2022-04-25 04:14:20|8421.4|8420.5|8421.5|8420.6|8421.5|8420.6|8421.4|8420.5|2
1650860070000|2022-04-25 04:14:30|8421.4|8420.5|8421.4|8420.5|8421.5|8420.6|8421.4|8420.5|7
1650860080000|2022-04-25 04:14:40|8421.5|8420.6|8421.2|8420.3|8421.6|8420.7|8421.1|8420.2|10
1650860090000|2022-04-25 04:14:50|8421.1|8420.2|8421.2|8420.3|8421.2|8420.3|8421|8420.1|8
1650860100000|2022-04-25 04:15:00|8421.1|8420.2|8421.1|8420.2|8421.1|8420.2|8420.9|8420|6
1650860110000|2022-04-25 04:15:10|8421|8420.1|8421|8420.1|8421.2|8420.3|8421|8420.1|5
1650860120000|2022-04-25 04:15:20|8420.8|8419.9|8421.1|8420.2|8421.2|8420.3|8420.8|8419.9|6
1650860130000|2022-04-25 04:15:30|8421|8420.1|8421.2|8420.3|8421.2|8420.3|8421|8420.1|5
1650860140000|2022-04-25 04:15:40|8421.1|8420.2|8421|8420.1|8421.2|8420.3|8421|8420.1|9
1650860150000|2022-04-25 04:15:50|8421.1|8420.2|8421.1|8420.2|8421.1|8420.2|8421|8420.1|5
1650860160000|2022-04-25 04:16:00|8421.2|8420.3|8421.1|8420.2|8421.4|8420.5|8421|8420.1|15
1650860170000|2022-04-25 04:16:10|8421.2|8420.3|8421.2|8420.3|8421.4|8420.5|8421.1|8420.2|14
1650860180000|2022-04-25 04:16:20|8421.1|8420.2|8421.2|8420.3|8421.3|8420.4|8421.1|8420.2|6
1650860190000|2022-04-25 04:16:30|8421.3|8420.4|8421.2|8420.3|8421.3|8420.4|8421.2|8420.3|2
1650860200000|2022-04-25 04:16:40|8421.1|8420.2|8421.1|8420.2|8421.1|8420.2|8421.1|8420.2|1
1650860210000|2022-04-25 04:16:50|8421.2|8420.3|8421.1|8420.2|8421.2|8420.3|8421.1|8420.2|2
1650860220000|2022-04-25 04:17:00|8421.2|8420.3|8421.1|8420.2|8421.2|8420.3|8421.1|8420.2|4
1650860230000|2022-04-25 04:17:10|8421.2|8420.3|8421.2|8420.3|8421.2|8420.3|8421.1|8420.2|3
1650860240000|2022-04-25 04:17:20|8421.3|8420.4|8421.3|8420.4|8421.4|8420.5|8421.3|8420.4|5
1650860250000|2022-04-25 04:17:30|8421.4|8420.5|8421.3|8420.4|8421.4|8420.5|8421.2|8420.3|8
1650860260000|2022-04-25 04:17:40|8421.2|8420.3|8421.5|8420.6|8422|8420.8|8421.2|8420.3|17
1650860270000|2022-04-25 04:17:50|8421.6|8420.7|8421.5|8420.6|8421.6|8420.7|8421.4|8420.5|4
1650860290000|2022-04-25 04:18:10|8421.6|8420.7|8421.5|8420.6|8421.7|8420.8|8421.4|8420.5|14
1650860300000|2022-04-25 04:18:20|8421.4|8420.5|8421.5|8420.6|8421.5|8420.6|8421.4|8420.5|4
1650860310000|2022-04-25 04:18:30|8421.4|8420.5|8421.4|8420.5|8421.5|8420.6|8421.4|8420.5|5
1650860320000|2022-04-25 04:18:40|8421.6|8420.7|8421.7|8420.8|8421.7|8420.8|8421.6|8420.7|6
1650860330000|2022-04-25 04:18:50|8421.6|8420.7|8421.6|8420.7|8421.7|8420.8|8421.3|8420.4|9
1650860340000|2022-04-25 04:19:00|8421.7|8420.8|8421.6|8420.7|8421.7|8420.8|8421.6|8420.7|10
1650860350000|2022-04-25 04:19:10|8421.7|8420.8|8422.2|8420.7|8422.2|8421|8421.6|8420.7|12
1650860360000|2022-04-25 04:19:20|8422.3|8420.8|8421.9|8421|8422.3|8421.3|8421.9|8420.7|9
1650860370000|2022-04-25 04:19:30|8422.2|8420.7|8422.3|8420.8|8422.3|8420.8|8422.2|8420.7|6
1650860380000|2022-04-25 04:19:40|8422.1|8421.2|8422.1|8421.2|8422.2|8421.3|8422|8421.1|5
1650860390000|2022-04-25 04:19:50|8422|8421.1|8422|8421.1|8422|8421.1|8421.9|8421|3
1650860400000|2022-04-25 04:20:00|8422.3|8421.4|8422.6|8421.1|8422.6|8421.5|8422.3|8421|10
1650860410000|2022-04-25 04:20:10|8422.7|8421.2|8422.1|8421.2|8422.9|8421.8|8422|8421|22
1650860420000|2022-04-25 04:20:20|8422|8421.1|8422|8421.1|8422.1|8421.2|8421.8|8420.9|10
1650860430000|2022-04-25 04:20:30|8421.9|8421|8421.9|8421|8422|8421.1|8421.9|8421|3
1650860440000|2022-04-25 04:20:40|8422.1|8421.2|8422.3|8421.4|8422.3|8421.4|8422.1|8421.2|9
1650860450000|2022-04-25 04:20:50|8422.2|8421.3|8422.2|8421.3|8422.2|8421.3|8422|8421.1|5
1650860460000|2022-04-25 04:21:00|8422.1|8421.2|8422.1|8421.2|8422.2|8421.3|8422.1|8421.2|3
1650860470000|2022-04-25 04:21:10|8422.2|8421.3|8422.3|8421.4|8422.3|8421.4|8422.1|8421.2|14
1650860480000|2022-04-25 04:21:20|8422.2|8421.3|8422.3|8421.4|8422.3|8421.4|8422.2|8421.3|4
1650860490000|2022-04-25 04:21:30|8422.2|8421.3|8422.3|8421.4|8422.3|8421.4|8422.2|8421.3|6
1650860500000|2022-04-25 04:21:40|8422.4|8421.5|8422.3|8421.4|8422.4|8421.5|8422.3|8421.4|4
1650860510000|2022-04-25 04:21:50|8422.4|8421.5|8422.3|8421.4|8422.4|8421.5|8422.3|8421.4|2
1650860520000|2022-04-25 04:22:00|8422.4|8421.5|8422.3|8421.4|8422.4|8421.5|8422.3|8421.4|2
1650860530000|2022-04-25 04:22:10|8422.2|8421.3|8422.2|8421.3|8422.4|8421.5|8422.2|8421.3|12
1650860540000|2022-04-25 04:22:20|8422.3|8421.4|8422.5|8421.6|8422.6|8421.7|8422.1|8421.2|14
1650860550000|2022-04-25 04:22:30|8422.6|8421.7|8422.7|8421.8|8422.7|8421.8|8422.4|8421.5|16
1650860560000|2022-04-25 04:22:40|8422.8|8421.9|8423.1|8422.2|8423.1|8422.2|8422.8|8421.9|20
1650860570000|2022-04-25 04:22:50|8423.2|8422.3|8423.2|8422.3|8423.3|8422.4|8423.1|8422.2|8
1650860580000|2022-04-25 04:23:00|8423.1|8422.2|8422.9|8422|8423.2|8422.3|8422.8|8421.9|9
1650860590000|2022-04-25 04:23:10|8422.8|8421.9|8422.8|8421.9|8423|8422|8422.4|8421.4|24
1650860600000|2022-04-25 04:23:20|8422.7|8421.8|8422.7|8421.8|8422.8|8421.9|8422.7|8421.8|5
1650860610000|2022-04-25 04:23:30|8422.8|8421.9|8422.7|8421.8|8422.8|8421.9|8422.7|8421.8|2
1650860630000|2022-04-25 04:23:50|8422.6|8421.7|8422.7|8421.8|8422.7|8421.8|8422.6|8421.7|4
1650860640000|2022-04-25 04:24:00|8422.6|8421.7|8422.5|8421.6|8422.6|8421.7|8422.5|8421.6|6
1650860650000|2022-04-25 04:24:10|8422.6|8421.7|8422.5|8421.6|8422.6|8421.7|8422.5|8421.6|6
1650860660000|2022-04-25 04:24:20|8422.6|8421.7|8422.7|8421.8|8422.8|8421.9|8422.6|8421.7|4
1650860670000|2022-04-25 04:24:30|8422.8|8421.9|8422.7|8421.8|8422.8|8421.9|8422.6|8421.7|8
1650860680000|2022-04-25 04:24:40|8422.8|8421.9|8422.8|8421.9|8422.8|8421.9|8422.8|8421.9|1
1650860690000|2022-04-25 04:24:50|8422.7|8421.8|8422.7|8421.8|8422.8|8421.9|8422.5|8421.6|9
1650860700000|2022-04-25 04:25:00|8422.6|8421.7|8422.8|8421.9|8422.8|8421.9|8422.6|8421.7|13
1650860710000|2022-04-25 04:25:10|8422.7|8421.8|8422.7|8421.8|8422.8|8421.9|8422.7|8421.8|7
1650860720000|2022-04-25 04:25:20|8422.8|8421.9|8422.8|8421.9|8422.8|8421.9|8422.7|8421.8|3
1650860730000|2022-04-25 04:25:30|8422.7|8421.8|8423|8422.1|8423|8422.1|8422.7|8421.8|5
1650860740000|2022-04-25 04:25:40|8423.1|8422.2|8422.9|8422|8423.1|8422.2|8422.8|8421.9|9
1650860750000|2022-04-25 04:25:50|8423.3|8422.4|8423.8|8422.9|8423.9|8423|8423.3|8422.4|14
1650860760000|2022-04-25 04:26:00|8424|8423.1|8424.2|8423.3|8424.3|8423.4|8424|8423.1|12
1650860770000|2022-04-25 04:26:10|8424.3|8423.4|8424.1|8423.2|8424.3|8423.4|8423.9|8423|13
1650860780000|2022-04-25 04:26:20|8424|8423.1|8424.2|8423.3|8424.3|8423.4|8424|8423.1|7
1650860790000|2022-04-25 04:26:30|8424.3|8423.4|8423.9|8423|8424.3|8423.4|8423.8|8422.9|18
1650860800000|2022-04-25 04:26:40|8423.7|8422.8|8423.9|8423|8423.9|8423|8423.7|8422.8|5
1650860810000|2022-04-25 04:26:50|8423.8|8422.9|8423.8|8422.9|8423.9|8423|8423.8|8422.9|7
1650860820000|2022-04-25 04:27:00|8423.9|8423|8423.9|8423|8423.9|8423|8423.9|8423|1
1650860830000|2022-04-25 04:27:10|8423.8|8422.9|8423.8|8422.9|8423.9|8423|8423.8|8422.9|5
1650860840000|2022-04-25 04:27:20|8423.7|8422.8|8423.7|8422.8|8423.9|8423|8423.7|8422.8|9
1650860850000|2022-04-25 04:27:30|8423.8|8422.9|8423.7|8422.8|8423.8|8422.9|8423.6|8422.7|6
1650860860000|2022-04-25 04:27:40|8423.6|8422.7|8423.5|8422.6|8423.6|8422.7|8423.4|8422.5|10
1650860870000|2022-04-25 04:27:50|8423.6|8422.7|8423.6|8422.7|8423.6|8422.7|8423.5|8422.6|5
1650860880000|2022-04-25 04:28:00|8423.5|8422.6|8423.5|8422.6|8423.6|8422.7|8423.5|8422.6|3
1650860890000|2022-04-25 04:28:10|8423.6|8422.7|8423.5|8422.6|8423.6|8422.7|8423.5|8422.6|4
1650860900000|2022-04-25 04:28:20|8423.6|8422.7|8423.9|8423|8424|8423.1|8423.5|8422.6|8
1650860910000|2022-04-25 04:28:30|8423.8|8422.9|8423.9|8423|8424.1|8423|8423.7|8422.6|20
1650860920000|2022-04-25 04:28:40|8423.8|8422.9|8423.6|8422.7|8423.9|8423|8423.6|8422.7|18
1650860930000|2022-04-25 04:28:50|8423.2|8422.3|8423.2|8422.3|8423.3|8422.4|8423.1|8422.2|18
1650860940000|2022-04-25 04:29:00|8423.1|8422.2|8423|8422.1|8423.2|8422.3|8423|8422.1|10
1650860960000|2022-04-25 04:29:20|8422.9|8422|8423|8422.1|8423.1|8422.2|8422.8|8421.9|6
1650860970000|2022-04-25 04:29:30|8423.1|8422.2|8423.1|8422.2|8423.1|8422.2|8423|8422.1|5
1650860980000|2022-04-25 04:29:40|8423|8422.1|8423.1|8422.2|8423.1|8422.2|8423|8422.1|4
1650860990000|2022-04-25 04:29:50|8423|8422.1|8423.1|8422.2|8423.1|8422.2|8423|8422.1|2
1650861000000|2022-04-25 04:30:00|8423|8422.1|8423|8422.1|8423.2|8422.3|8423|8422.1|9
1650861010000|2022-04-25 04:30:10|8422.9|8422|8423|8422.1|8423.2|8422.3|8422.9|8422|11
1650861020000|2022-04-25 04:30:20|8422.9|8422|8423.4|8422.5|8423.4|8422.5|8422.9|8422|12
1650861040000|2022-04-25 04:30:40|8423.5|8422.6|8423.6|8422.7|8423.7|8422.8|8423.4|8422.5|14
1650861050000|2022-04-25 04:30:50|8423.7|8422.8|8423.6|8422.7|8423.7|8422.8|8423.5|8422.6|8
1650861060000|2022-04-25 04:31:00|8423.5|8422.6|8423.5|8422.6|8423.7|8422.8|8423.5|8422.6|9
1650861070000|2022-04-25 04:31:10|8423.6|8422.7|8423.6|8422.7|8423.6|8422.7|8423.5|8422.6|5
1650861080000|2022-04-25 04:31:20|8423.5|8422.6|8423.5|8422.6|8423.6|8422.7|8423.4|8422.5|5
1650861090000|2022-04-25 04:31:30|8423.2|8422.3|8423|8422.1|8423.2|8422.3|8423|8422.1|5
1650861100000|2022-04-25 04:31:40|8423.1|8422.2|8423.1|8422.2|8423.2|8422.3|8422.8|8421.9|11
1650861110000|2022-04-25 04:31:50|8423.2|8422.3|8423.3|8422.4|8423.4|8422.5|8423|8422.1|20
1650861120000|2022-04-25 04:32:00|8423.6|8422.1|8423.4|8422.5|8423.6|8422.5|8423.3|8422|12
1650861130000|2022-04-25 04:32:10|8423.2|8422.3|8423.1|8422.2|8423.2|8422.3|8423|8422.1|7
1650861140000|2022-04-25 04:32:20|8423.2|8422.3|8423.5|8422.6|8423.6|8422.7|8423|8422.1|19
1650861150000|2022-04-25 04:32:30|8423.4|8422.5|8423.3|8422.4|8423.5|8422.6|8423.3|8422.4|6
1650861160000|2022-04-25 04:32:40|8423.2|8422.3|8423.1|8422.2|8423.4|8422.5|8423|8421.8|13
1650861170000|2022-04-25 04:32:50|8422.8|8421.9|8422.6|8421.7|8423|8422.1|8422.6|8421.7|11
1650861180000|2022-04-25 04:33:00|8422.5|8421.6|8422.4|8421.5|8422.6|8421.7|8422.4|8421.5|7
1650861190000|2022-04-25 04:33:10|8422.3|8421.4|8422.5|8421.6|8422.5|8421.6|8422.3|8421.4|9
1650861200000|2022-04-25 04:33:20|8422.6|8421.7|8422.4|8421.5|8422.6|8421.7|8422.4|8421.5|3
1650861210000|2022-04-25 04:33:30|8422.5|8421.6|8422.5|8421.6|8422.6|8421.7|8422.4|8421.5|11
1650861220000|2022-04-25 04:33:40|8422.6|8421.7|8422.9|8422|8422.9|8422|8422.6|8421.7|5
1650861230000|2022-04-25 04:33:50|8422.8|8421.9|8422.8|8421.9|8423|8422.1|8422.7|8421.8|11
1650861240000|2022-04-25 04:34:00|8422.9|8422|8422.8|8421.9|8422.9|8422|8422.8|8421.9|4
1650861250000|2022-04-25 04:34:10|8422.9|8422|8422.8|8421.9|8422.9|8422|8422.8|8421.9|8
1650861260000|2022-04-25 04:34:20|8422.7|8421.8|8423.2|8422.3|8423.6|8422.5|8422.7|8421.8|13
1650861270000|2022-04-25 04:34:30|8423.3|8422.4|8424.2|8422.7|8424.2|8422.8|8423.3|8422.4|16
1650861280000|2022-04-25 04:34:40|8424.1|8422.6|8424.2|8423.3|8424.2|8423.3|8423.7|8422.6|18
1650861290000|2022-04-25 04:34:50|8424.1|8423.2|8424.1|8423.2|8424.2|8423.3|8424.1|8423.2|9
1650861300000|2022-04-25 04:35:00|8424|8423.1|8423.9|8423|8424|8423.1|8423.9|8423|4
1650861310000|2022-04-25 04:35:10|8424|8423.1|8424|8423.1|8424.1|8423.2|8423.9|8423|18
1650861320000|2022-04-25 04:35:20|8424.3|8422.8|8424|8423.1|8424.4|8423.1|8424|8422.8|6
1650861330000|2022-04-25 04:35:30|8423.9|8423|8424.1|8423.2|8424.1|8423.2|8423.9|8423|7
1650861340000|2022-04-25 04:35:40|8424|8423.1|8424.2|8423.3|8424.2|8423.3|8424|8423.1|17
1650861350000|2022-04-25 04:35:50|8424.1|8423.2|8424.2|8423.3|8424.4|8423.5|8424.1|8423.2|13
1650861360000|2022-04-25 04:36:00|8424.3|8423.4|8424.2|8423.3|8424.3|8423.4|8424|8423.1|12
1650861370000|2022-04-25 04:36:10|8424.3|8423.4|8424.3|8423.4|8424.3|8423.4|8424.2|8423.3|15
1650861380000|2022-04-25 04:36:20|8424.2|8423.3|8424.3|8423.4|8424.4|8423.5|8424.2|8423.3|4
1650861390000|2022-04-25 04:36:30|8424.4|8423.5|8424.4|8423.5|8424.4|8423.5|8424.4|8423.5|1
1650861400000|2022-04-25 04:36:40|8424.5|8423.6|8424.7|8423.2|8424.7|8423.6|8424.3|8423.1|8
1650861410000|2022-04-25 04:36:50|8424.6|8423.1|8424.6|8423.1|8424.7|8423.2|8424.6|8423.1|7
1650861420000|2022-04-25 04:37:00|8424.2|8423.3|8424.6|8423.1|8424.7|8423.6|8424.2|8423|13
1650861430000|2022-04-25 04:37:10|8424.5|8423|8424.2|8423.3|8424.6|8423.5|8424.2|8422.9|12
1650861440000|2022-04-25 04:37:20|8424.7|8423.2|8424.2|8423.3|8424.7|8423.6|8424.1|8423.2|14
1650861450000|2022-04-25 04:37:30|8424.3|8423.4|8424.2|8423.3|8424.3|8423.4|8424.1|8423.2|5
1650861460000|2022-04-25 04:37:40|8424.1|8423.2|8424.1|8423.2|8424.2|8423.3|8424.1|8423.2|3
1650861470000|2022-04-25 04:37:50|8424|8423.1|8424.1|8423.2|8424.2|8423.3|8423.9|8423|18
1650861480000|2022-04-25 04:38:00|8424.2|8423.3|8424.3|8422.8|8424.3|8423.4|8424|8422.8|11
1650861490000|2022-04-25 04:38:10|8424.4|8422.9|8424.2|8423.3|8424.4|8423.3|8424.1|8422.9|9
1650861500000|2022-04-25 04:38:20|8424.3|8423.4|8424.4|8423.5|8424.5|8423.6|8424.2|8423.3|12
1650861510000|2022-04-25 04:38:30|8424.5|8423.6|8424.5|8423.6|8424.6|8423.7|8424.4|8423.5|7
1650861520000|2022-04-25 04:38:40|8424.4|8423.5|8424.4|8423.5|8424.5|8423.6|8424.4|8423.5|7
1650861530000|2022-04-25 04:38:50|8424.5|8423.6|8424.5|8423.6|8424.5|8423.6|8424.4|8423.5|3
1650861540000|2022-04-25 04:39:00|8424.4|8423.5|8424.5|8423.6|8424.5|8423.6|8424.3|8423.4|6
1650861550000|2022-04-25 04:39:10|8424.4|8423.5|8424.5|8423.6|8424.5|8423.6|8424.4|8423.5|2
1650861560000|2022-04-25 04:39:20|8424.4|8423.5|8424.5|8423.6|8424.5|8423.6|8424.4|8423.5|8
1650861570000|2022-04-25 04:39:30|8424.4|8423.5|8424.7|8423.2|8424.7|8423.5|8424.3|8423.1|5
1650861580000|2022-04-25 04:39:40|8424.6|8423.1|8424.6|8423.1|8424.6|8423.1|8424.5|8423|3
1650861590000|2022-04-25 04:39:50|8424.5|8423|8424.4|8423.5|8424.7|8423.6|8424.4|8423|6
1650861600000|2022-04-25 04:40:00|8424.3|8423.4|8424.3|8423.4|8424.4|8423.5|8424.2|8423.3|11
1650861610000|2022-04-25 04:40:10|8424.4|8423.5|8424.4|8423.5|8424.4|8423.5|8424.4|8423.5|1
1650861620000|2022-04-25 04:40:20|8424.3|8423.4|8424.4|8423.5|8424.4|8423.5|8424.3|8423.4|8
1650861630000|2022-04-25 04:40:30|8424.6|8423.7|8424.7|8423.8|8424.9|8424|8424.5|8423.6|20
1650861640000|2022-04-25 04:40:40|8424.6|8423.7|8424.9|8424|8425.1|8424|8424.6|8423.5|9
1650861650000|2022-04-25 04:40:50|8424.8|8423.9|8425|8424.1|8425|8424.1|8424.8|8423.9|7
1650861660000|2022-04-25 04:41:00|8424.9|8424|8424.9|8424|8424.9|8424|8424.9|8424|1
1650861670000|2022-04-25 04:41:10|8425|8424.1|8425|8424.1|8425|8424.1|8425|8424.1|1
1650861680000|2022-04-25 04:41:20|8425.2|8423.7|8424.6|8423.7|8425.2|8424|8424.5|8423.6|22
1650861690000|2022-04-25 04:41:30|8424.5|8423.6|8424.7|8423.2|8424.9|8423.8|8424.5|8423.2|17
1650861700000|2022-04-25 04:41:40|8424.8|8423.3|8424.5|8423.6|8424.9|8423.7|8424.4|8423.3|10
1650861710000|2022-04-25 04:41:50|8424.4|8423.5|8424.2|8423.3|8424.5|8423.6|8424.1|8423.2|17
1650861720000|2022-04-25 04:42:00|8424.1|8423.2|8423.9|8423|8424.1|8423.2|8423.9|8423|7
1650861730000|2022-04-25 04:42:10|8423.8|8422.9|8423.5|8422.6|8423.8|8422.9|8423.5|8422.6|16
1650861740000|2022-04-25 04:42:20|8423.6|8422.7|8423.5|8422.6|8423.7|8422.8|8423.5|8422.6|8
1650861750000|2022-04-25 04:42:30|8423.6|8422.7|8423.6|8422.7|8424|8422.9|8423.5|8422.3|13
1650861760000|2022-04-25 04:42:40|8423.5|8422.6|8423.2|8422.3|8423.6|8422.7|8423.1|8422.2|11
1650861770000|2022-04-25 04:42:50|8423.3|8422.4|8423.1|8422.2|8423.3|8422.4|8423|8422.1|11
1650861780000|2022-04-25 04:43:00|8423|8422.1|8422.6|8421.7|8423|8422.1|8422.5|8421.6|8
1650861790000|2022-04-25 04:43:10|8422.5|8421.6|8422.5|8421.6|8422.6|8421.7|8422.5|8421.6|5
1650861800000|2022-04-25 04:43:20|8422.6|8421.7|8421.7|8420.8|8422.7|8421.8|8421.7|8420.8|19
1650861810000|2022-04-25 04:43:30|8421.8|8420.9|8421.7|8420.8|8421.9|8421|8421.7|8420.8|12
1650861820000|2022-04-25 04:43:40|8421.8|8420.9|8421.9|8421|8422.1|8421.2|8421.6|8420.7|18
1650861830000|2022-04-25 04:43:50|8421.8|8420.9|8421.9|8421|8421.9|8421|8421.8|8420.9|6
1650861840000|2022-04-25 04:44:00|8422|8421.1|8421.7|8420.8|8422|8421.1|8421.7|8420.8|6
1650861850000|2022-04-25 04:44:10|8421.8|8420.9|8422.3|8421.4|8422.3|8421.4|8421.8|8420.9|18
1650861860000|2022-04-25 04:44:20|8422.2|8421.3|8422.4|8421.5|8422.4|8421.5|8422.2|8421.3|7
1650861870000|2022-04-25 04:44:30|8422.5|8421.6|8422.7|8421.8|8422.8|8421.9|8422.3|8421.4|12
1650861880000|2022-04-25 04:44:40|8422.6|8421.7|8422.6|8421.7|8422.7|8421.8|8422.6|8421.7|3
1650861890000|2022-04-25 04:44:50|8422.7|8421.8|8423.2|8421.7|8423.2|8422.1|8422.7|8421.7|14
1650861900000|2022-04-25 04:45:00|8423.3|8421.8|8422.9|8422|8423.4|8422|8422.8|8421.7|7
1650861910000|2022-04-25 04:45:10|8422.8|8421.9|8422.9|8422|8422.9|8422|8422.8|8421.9|6
1650861920000|2022-04-25 04:45:20|8422.8|8421.9|8422.5|8421.6|8422.9|8422|8422.5|8421.6|9
1650861940000|2022-04-25 04:45:40|8422.4|8421.5|8422.5|8421.6|8422.5|8421.6|8422.4|8421.5|2
1650861950000|2022-04-25 04:45:50|8422.4|8421.5|8422.5|8421.6|8422.5|8421.6|8422.4|8421.5|2
1650861960000|2022-04-25 04:46:00|8422.4|8421.5|8422.5|8421.6|8422.5|8421.6|8422.4|8421.5|2
1650861970000|2022-04-25 04:46:10|8422.4|8421.5|8422.6|8421.1|8422.6|8421.5|8422.1|8420.9|6
1650861980000|2022-04-25 04:46:20|8422.7|8421.2|8422.3|8421.4|8422.7|8421.5|8422.3|8421.2|3
1650861990000|2022-04-25 04:46:30|8422.4|8421.5|8422.3|8421.4|8422.4|8421.5|8422.1|8421.2|7
1650862000000|2022-04-25 04:46:40|8422.2|8421.3|8422.4|8421.5|8422.4|8421.5|8422.2|8421.3|7
1650862010000|2022-04-25 04:46:50|8422.5|8421.6|8422.3|8421.4|8422.5|8421.6|8422.1|8421.2|17
1650862020000|2022-04-25 04:47:00|8422.4|8421.5|8422.2|8420.7|8422.4|8421.5|8422.1|8420.7|9
1650862030000|2022-04-25 04:47:10|8422.3|8420.8|8422.1|8421.2|8422.5|8421.3|8422|8420.8|8
1650862040000|2022-04-25 04:47:20|8422|8421.1|8422.1|8421.2|8422.1|8421.2|8421.9|8421|8
1650862050000|2022-04-25 04:47:30|8422|8421.1|8422|8421.1|8422.2|8421.3|8422|8421.1|8
1650862060000|2022-04-25 04:47:40|8421.9|8421|8422|8421.1|8422.1|8421.2|8421.9|8421|7
1650862070000|2022-04-25 04:47:50|8421.9|8421|8421.8|8420.3|8422|8421.1|8421.6|8420.3|23
1650862080000|2022-04-25 04:48:00|8421.5|8420.6|8421.9|8420.4|8421.9|8420.7|8421.4|8420.1|12
1650862090000|2022-04-25 04:48:10|8421.8|8420.3|8421.4|8420.5|8421.8|8420.7|8421.3|8420.3|13
1650862100000|2022-04-25 04:48:20|8421.3|8420.4|8421.6|8420.7|8421.6|8420.7|8421.3|8420.4|6
1650862110000|2022-04-25 04:48:30|8421.7|8420.8|8421.6|8420.7|8421.7|8420.8|8421.6|8420.7|8
1650862120000|2022-04-25 04:48:40|8421.9|8421|8421.8|8420.9|8421.9|8421|8421.6|8420.7|11
1650862130000|2022-04-25 04:48:50|8421.7|8420.8|8421.8|8420.9|8421.8|8420.9|8421.6|8420.7|12
1650862140000|2022-04-25 04:49:00|8421.7|8420.8|8421.6|8420.7|8421.9|8420.8|8421.4|8420.2|6
1650862150000|2022-04-25 04:49:10|8421.5|8420.6|8421.5|8420.6|8421.6|8420.7|8421.4|8420.5|7
1650862160000|2022-04-25 04:49:20|8421.6|8420.7|8421.5|8420.6|8421.6|8420.7|8421.5|8420.6|6
1650862170000|2022-04-25 04:49:30|8421.4|8420.5|8421.4|8420.5|8421.5|8420.6|8421.4|8420.5|3
1650862180000|2022-04-25 04:49:40|8421.3|8420.4|8421.5|8420.6|8421.5|8420.6|8421.3|8420.4|5
1650862190000|2022-04-25 04:49:50|8421.4|8420.5|8421.4|8420.5|8421.5|8420.6|8421.3|8420.4|5
1650862200000|2022-04-25 04:50:00|8421.5|8420.6|8421.5|8420.6|8421.8|8420.9|8421.4|8420.5|13
1650862210000|2022-04-25 04:50:10|8421.4|8420.5|8421.5|8420.6|8421.5|8420.6|8421.4|8420.5|4
1650862220000|2022-04-25 04:50:20|8421.4|8420.5|8421.5|8420.6|8421.5|8420.6|8421.3|8420.4|10
1650862230000|2022-04-25 04:50:30|8421.6|8420.7|8421.6|8420.7|8421.6|8420.7|8421.4|8420.5|13
1650862240000|2022-04-25 04:50:40|8421.5|8420.6|8421.5|8420.6|8421.6|8420.7|8421.5|8420.6|3
1650862250000|2022-04-25 04:50:50|8421.6|8420.7|8421.5|8420.6|8421.8|8420.9|8421.4|8420.5|13
1650862260000|2022-04-25 04:51:00|8421.6|8420.7|8421.7|8420.8|8421.7|8420.8|8421.6|8420.7|2
1650862270000|2022-04-25 04:51:10|8421.6|8420.7|8421.6|8420.7|8421.7|8420.8|8421.5|8420.6|8
1650862280000|2022-04-25 04:51:20|8421.5|8420.6|8421.6|8420.7|8421.6|8420.7|8421.5|8420.6|2
1650862290000|2022-04-25 04:51:30|8421.5|8420.6|8421.6|8420.7|8421.6|8420.7|8421.5|8420.6|2
1650862300000|2022-04-25 04:51:40|8421.7|8420.8|8421.5|8420.6|8421.7|8420.8|8421.5|8420.6|7
1650862310000|2022-04-25 04:51:50|8421.6|8420.7|8421.8|8420.3|8421.8|8420.7|8421.6|8420.3|2
1650862320000|2022-04-25 04:52:00|8421.9|8420.4|8421.8|8420.3|8421.9|8420.4|8421.8|8420.3|2
1650862330000|2022-04-25 04:52:10|8422|8420.5|8421.6|8420.7|8422|8420.8|8421.6|8420.5|5
1650862340000|2022-04-25 04:52:20|8421.5|8420.6|8421.5|8420.6|8421.6|8420.7|8421.5|8420.6|7
1650862350000|2022-04-25 04:52:30|8421.6|8420.7|8421.6|8420.7|8421.6|8420.7|8421.6|8420.7|1
1650862360000|2022-04-25 04:52:40|8421.8|8420.9|8422.1|8421.2|8422.2|8421.3|8421.8|8420.9|12
1650862370000|2022-04-25 04:52:50|8422.2|8421.3|8422|8421.1|8422.2|8421.3|8422|8421.1|9
1650862380000|2022-04-25 04:53:00|8422.1|8421.2|8422|8421.1|8422.1|8421.2|8422|8421.1|4
1650862390000|2022-04-25 04:53:10|8421.9|8421|8422|8421.1|8422|8421.1|8421.9|8421|2
1650862400000|2022-04-25 04:53:20|8421.9|8421|8421.1|8420.2|8421.9|8421|8421.1|8420.2|21
1650862410000|2022-04-25 04:53:30|8421|8420.1|8421.1|8420.2|8421.3|8420.4|8421|8420.1|12
1650862420000|2022-04-25 04:53:40|8421|8420.1|8420.7|8419.8|8421|8420.1|8420.6|8419.7|22
1650862430000|2022-04-25 04:53:50|8420.5|8419.6|8419.9|8419|8420.9|8419.7|8419.8|8418.9|15
1650862440000|2022-04-25 04:54:00|8420|8419.1|8420|8419.1|8420|8419.1|8419.6|8418.7|16
1650862450000|2022-04-25 04:54:10|8419.9|8419|8420.2|8419.3|8420.4|8419.4|8419.9|8418.8|11
1650862460000|2022-04-25 04:54:20|8420.1|8419.2|8420.5|8419.6|8420.8|8419.6|8420.1|8418.9|23
1650862470000|2022-04-25 04:54:30|8420.4|8419.5|8420.7|8419.2|8420.7|8419.7|8420.3|8419.2|13
1650862480000|2022-04-25 04:54:40|8420.6|8419.1|8420.5|8419|8420.7|8419.2|8420.5|8419|10
1650862490000|2022-04-25 04:54:50|8420.6|8419.1|8420.5|8419|8420.6|8419.1|8420.4|8418.9|4
1650862500000|2022-04-25 04:55:00|8420.6|8419.1|8420.8|8419.3|8420.8|8419.6|8420.4|8419.1|11
1650862510000|2022-04-25 04:55:10|8420.4|8419.5|8420.5|8419.6|8420.6|8419.7|8420.4|8419.5|9
1650862520000|2022-04-25 04:55:20|8420.4|8419.5|8420.8|8419.3|8421|8419.7|8420.4|8419.3|9
1650862530000|2022-04-25 04:55:30|8420.9|8419.4|8420.6|8419.7|8421|8419.9|8420.6|8419.4|16
1650862540000|2022-04-25 04:55:40|8420.7|8419.8|8420.7|8419.8|8420.9|8419.8|8420.5|8419.2|13
1650862550000|2022-04-25 04:55:50|8420.9|8420|8421|8420.1|8421|8420.1|8420.9|8420|4
1650862560000|2022-04-25 04:56:00|8421.1|8420.2|8421.1|8420.2|8421.2|8420.3|8421.1|8420.2|7
1650862570000|2022-04-25 04:56:10|8421.2|8420.3|8421|8420.1|8421.2|8420.3|8421|8420.1|9
1650862580000|2022-04-25 04:56:20|8421.3|8419.8|8421.3|8419.8|8421.4|8419.9|8421.3|8419.8|3
1650862590000|2022-04-25 04:56:30|8421.1|8420.2|8421.2|8420.3|8421.2|8420.3|8421.1|8420.2|10
1650862600000|2022-04-25 04:56:40|8421.1|8420.2|8421.2|8420.3|8421.2|8420.3|8421.1|8420.2|2
1650862610000|2022-04-25 04:56:50|8421.5|8420|8421.4|8419.9|8421.5|8420|8421.4|8419.9|2
1650862620000|2022-04-25 04:57:00|8421|8420.1|8421.2|8419.7|8421.2|8420.1|8420.9|8419.7|3
1650862630000|2022-04-25 04:57:10|8421.3|8419.8|8421.2|8419.7|8421.3|8419.8|8421.1|8419.6|7
1650862640000|2022-04-25 04:57:20|8421.3|8419.8|8421.2|8419.7|8421.3|8420.2|8420.9|8419.6|12
1650862650000|2022-04-25 04:57:30|8421.3|8419.8|8421.1|8420.2|8421.4|8420.3|8421.1|8419.8|12
1650862660000|2022-04-25 04:57:40|8421|8420.1|8420.9|8420|8421|8420.1|8420.9|8420|6
1650862680000|2022-04-25 04:58:00|8421|8420.1|8420.8|8419.9|8421|8420.1|8420.8|8419.9|3
1650862690000|2022-04-25 04:58:10|8420.9|8420|8419.6|8418.7|8420.9|8420|8419.6|8418.7|21
1650862700000|2022-04-25 04:58:20|8419.5|8418.6|8419.2|8418.3|8419.7|8418.6|8419.2|8418.1|12
1650862710000|2022-04-25 04:58:30|8419.1|8418.2|8419.1|8418.2|8419.3|8418.4|8419.1|8418.2|4
1650862720000|2022-04-25 04:58:40|8419.2|8418.3|8418.7|8417.8|8419.2|8418.3|8418.6|8417.7|19
1650862730000|2022-04-25 04:58:50|8418.8|8417.9|8418.4|8417.5|8419|8417.9|8418.3|8417.3|26
1650862740000|2022-04-25 04:59:00|8418.3|8417.4|8418.3|8416.8|8418.7|8417.8|8418.1|8416.8|32
1650862750000|2022-04-25 04:59:10|8418.4|8416.9|8418|8417.1|8418.4|8417.3|8418|8416.8|19
1650862760000|2022-04-25 04:59:20|8417.9|8417|8418.1|8417.2|8418.1|8417.2|8417.9|8417|12
1650862770000|2022-04-25 04:59:30|8418.2|8417.3|8418.6|8417.1|8418.7|8417.4|8418.2|8417|13
1650862780000|2022-04-25 04:59:40|8418.5|8417|8417.7|8416.8|8418.6|8417.5|8417.6|8416.7|12
1650862790000|2022-04-25 04:59:50|8417.8|8416.9|8417.9|8417|8418|8417.1|8417.7|8416.8|6
1650862800000|2022-04-25 05:00:00|8417.7|8416.8|8418.2|8416.7|8418.4|8417.2|8417.6|8416.4|22
1650862810000|2022-04-25 05:00:10|8418.1|8416.6|8417.7|8416.8|8418.3|8416.9|8417.7|8416.6|9
1650862820000|2022-04-25 05:00:20|8417.8|8416.9|8418.3|8417.4|8418.4|8417.5|8417.8|8416.9|10
1650862840000|2022-04-25 05:00:40|8418.4|8417.5|8418.5|8417.6|8418.6|8417.7|8418.4|8417.5|6
1650862850000|2022-04-25 05:00:50|8418.6|8417.7|8418.5|8417.6|8418.7|8417.8|8418.4|8417.5|8
1650862860000|2022-04-25 05:01:00|8418.4|8417.5|8418.5|8417.6|8418.5|8417.6|8418.4|8417.5|4
1650862870000|2022-04-25 05:01:10|8418.4|8417.5|8418.8|8417.3|8419|8417.7|8418.4|8417.3|9
1650862880000|2022-04-25 05:01:20|8418.4|8417.5|8418.4|8417.5|8418.5|8417.6|8418.4|8417.5|7
1650862890000|2022-04-25 05:01:30|8418.3|8417.4|8418.2|8417.3|8418.5|8417.6|8418.2|8417.3|6
1650862900000|2022-04-25 05:01:40|8418.3|8417.4|8418.3|8417.4|8418.3|8417.4|8418.2|8417.3|5
1650862910000|2022-04-25 05:01:50|8418.2|8417.3|8417.8|8416.9|8418.2|8417.3|8417.8|8416.9|13
1650862920000|2022-04-25 05:02:00|8417.7|8416.8|8417.8|8416.9|8417.8|8416.9|8417.7|8416.8|6
1650862930000|2022-04-25 05:02:10|8417.9|8417|8418|8417.1|8418.2|8417.3|8417.9|8417|7
1650862940000|2022-04-25 05:02:20|8418.1|8417.2|8417.9|8417|8418.1|8417.2|8417.9|8417|3
1650862950000|2022-04-25 05:02:30|8417.8|8416.9|8417.9|8417|8417.9|8417|8417.8|8416.9|2
1650862960000|2022-04-25 05:02:40|8417.8|8416.9|8417.9|8416.4|8418|8416.9|8417.8|8416.4|5
1650862970000|2022-04-25 05:02:50|8417.8|8416.3|8417.4|8416.5|8417.9|8416.7|8417.4|8416.3|11
1650862980000|2022-04-25 05:03:00|8417.5|8416.6|8417.7|8416.8|8417.7|8416.8|8417.4|8416.5|7
1650862990000|2022-04-25 05:03:10|8417.6|8416.7|8417.6|8416.7|8417.6|8416.7|8417.6|8416.7|1
1650863000000|2022-04-25 05:03:20|8417.7|8416.8|8417.7|8416.8|8417.8|8416.9|8417.6|8416.7|8
1650863010000|2022-04-25 05:03:30|8417.9|8416.4|8417.1|8416.2|8417.9|8416.7|8417.1|8416.2|15
1650863020000|2022-04-25 05:03:40|8417.2|8416.3|8417.1|8416.2|8417.2|8416.3|8417.1|8416.2|2
1650863030000|2022-04-25 05:03:50|8417.2|8416.3|8417.1|8416.2|8417.2|8416.3|8417.1|8416.2|2
1650863040000|2022-04-25 05:04:00|8417|8416.1|8417|8416.1|8417.1|8416.2|8416.9|8416|5
1650863050000|2022-04-25 05:04:10|8417.1|8416.2|8416.9|8416|8417.1|8416.2|8416.8|8415.9|7
1650863060000|2022-04-25 05:04:20|8417|8416.1|8416.9|8416|8417|8416.1|8416.8|8415.9|4
1650863070000|2022-04-25 05:04:30|8416.8|8415.9|8416.8|8415.9|8416.9|8416|8416.6|8415.7|9
1650863080000|2022-04-25 05:04:40|8416.6|8415.7|8416.5|8415.6|8416.7|8415.8|8416.5|8415.6|7
1650863090000|2022-04-25 05:04:50|8416.8|8415.3|8416.6|8415.7|8416.9|8415.8|8416.5|8415.3|10
1650863100000|2022-04-25 05:05:00|8416.7|8415.8|8416.6|8415.1|8416.8|8415.8|8416.5|8415|14
1650863110000|2022-04-25 05:05:10|8416.7|8415.2|8416|8415.1|8416.7|8415.3|8416|8415|13
1650863120000|2022-04-25 05:05:20|8416.3|8414.8|8416.2|8414.7|8416.4|8414.9|8416.1|8414.6|9
1650863130000|2022-04-25 05:05:30|8416.1|8414.6|8415.9|8415|8416.2|8415|8415.9|8414.6|5
1650863140000|2022-04-25 05:05:40|8416|8415.1|8416.2|8415.3|8416.2|8415.3|8416|8415.1|11
1650863150000|2022-04-25 05:05:50|8416.1|8415.2|8416|8415.1|8416.1|8415.2|8416|8415.1|6
1650863160000|2022-04-25 05:06:00|8415.9|8415|8416|8415.1|8416|8415.1|8415.9|8415|2
1650863170000|2022-04-25 05:06:10|8416.1|8415.2|8416.2|8415.3|8416.3|8415.4|8416.1|8415.2|4
1650863180000|2022-04-25 05:06:20|8416.1|8415.2|8416.2|8415.3|8416.2|8415.3|8416.1|8415.2|4
1650863190000|2022-04-25 05:06:30|8416.1|8415.2|8416.3|8415.4|8416.3|8415.4|8416.1|8415.2|5
1650863210000|2022-04-25 05:06:50|8416.2|8415.3|8416.3|8415.4|8416.6|8415.7|8416.1|8415.2|17
1650863220000|2022-04-25 05:07:00|8416.2|8415.3|8416.6|8415.1|8416.6|8415.4|8416.1|8414.9|10
1650863230000|2022-04-25 05:07:10|8416.5|8415|8416.1|8415.2|8416.5|8415.3|8416|8414.7|16
1650863240000|2022-04-25 05:07:20|8416.2|8415.3|8416.3|8415.4|8416.3|8415.4|8416.1|8415.2|4
1650863250000|2022-04-25 05:07:30|8416.2|8415.3|8416.4|8414.9|8416.5|8415.4|8416.1|8414.9|9
1650863260000|2022-04-25 05:07:40|8416.5|8415|8416.1|8414.6|8416.5|8415.1|8415.9|8414.6|10
1650863270000|2022-04-25 05:07:50|8415.8|8414.9|8416|8415.1|8416.2|8415.1|8415.8|8414.6|9
1650863280000|2022-04-25 05:08:00|8415.9|8415|8415.9|8415|8416|8415.1|8415.8|8414.9|7
1650863290000|2022-04-25 05:08:10|8415.8|8414.9|8416.3|8414.8|8416.3|8415.1|8415.8|8414.8|4
1650863300000|2022-04-25 05:08:20|8416.2|8414.7|8416.3|8414.8|8416.3|8414.8|8416.2|8414.7|4
1650863310000|2022-04-25 05:08:30|8416.2|8414.7|8416|8415.1|8416.3|8415.1|8416|8414.7|5
1650863320000|2022-04-25 05:08:40|8416.2|8414.7|8416|8415.1|8416.2|8415.2|8415.9|8414.7|5
1650863330000|2022-04-25 05:08:50|8416.1|8415.2|8416.3|8415.4|8416.7|8415.4|8416.1|8415.1|7
1650863340000|2022-04-25 05:09:00|8416.2|8415.3|8416.2|8415.3|8416.3|8415.4|8416|8415.1|8
1650863350000|2022-04-25 05:09:10|8416.1|8415.2|8416.1|8415.2|8416.1|8415.2|8416|8415.1|3
1650863360000|2022-04-25 05:09:20|8416.3|8415.4|8416.1|8415.2|8416.5|8415.4|8416.1|8415|8
1650863370000|2022-04-25 05:09:30|8416|8415.1|8416.1|8415.2|8416.1|8415.2|8416|8415.1|4
1650863380000|2022-04-25 05:09:40|8416|8415.1|8415.9|8415|8416|8415.1|8415.9|8415|4
1650863390000|2022-04-25 05:09:50|8416|8415.1|8415.9|8415|8416|8415.1|8415.8|8414.9|12
1650863400000|2022-04-25 05:10:00|8415.8|8414.9|8416|8415.1|8416.1|8415.2|8415.8|8414.9|9
1650863410000|2022-04-25 05:10:10|8416.1|8415.2|8416.1|8415.2|8416.1|8415.2|8415.9|8415|11
1650863420000|2022-04-25 05:10:20|8416|8415.1|8416.1|8414.6|8416.1|8415.2|8415.7|8414.6|11
1650863430000|2022-04-25 05:10:30|8416|8414.5|8416.1|8414.6|8416.1|8414.6|8416|8414.5|2
1650863440000|2022-04-25 05:10:40|8416|8414.5|8416.3|8414.8|8416.3|8415.2|8415.9|8414.5|9
1650863450000|2022-04-25 05:10:50|8416|8415.1|8416.1|8415.2|8416.5|8415.4|8416|8415|8
1650863460000|2022-04-25 05:11:00|8416.2|8415.3|8416.1|8415.2|8416.4|8415.5|8416.1|8415.2|10
1650863470000|2022-04-25 05:11:10|8416|8415.1|8416.3|8414.8|8416.5|8415.1|8416|8414.8|6
1650863480000|2022-04-25 05:11:20|8416.2|8414.7|8416.2|8414.7|8416.3|8414.8|8416.2|8414.7|3
1650863490000|2022-04-25 05:11:30|8415.8|8414.9|8415.8|8414.3|8416.1|8414.9|8415.6|8414.3|13
1650863500000|2022-04-25 05:11:40|8415.9|8414.4|8415.9|8414.4|8416|8414.5|8415.8|8414.3|14
1650863510000|2022-04-25 05:11:50|8415.8|8414.9|8415.8|8414.3|8416|8414.9|8415.4|8414.2|18
1650863520000|2022-04-25 05:12:00|8416|8414.5|8415.7|8414.8|8416.1|8414.8|8415.7|8414.4|5
1650863530000|2022-04-25 05:12:10|8415.8|8414.9|8415.6|8414.7|8415.8|8414.9|8415.6|8414.7|9
1650863540000|2022-04-25 05:12:20|8415.7|8414.8|8415.6|8414.7|8415.9|8414.8|8415.5|8414.3|10
1650863550000|2022-04-25 05:12:30|8415.5|8414.6|8415.8|8414.3|8415.9|8414.9|8415.4|8414.3|19
1650863560000|2022-04-25 05:12:40|8415.9|8414.4|8415.8|8414.3|8415.9|8414.7|8415.5|8414.3|7
1650863570000|2022-04-25 05:12:50|8414.8|8413.9|8414.3|8413.4|8414.9|8414|8414.2|8413.3|19
1650863580000|2022-04-25 05:13:00|8414.4|8413.5|8414.2|8413.3|8414.4|8413.5|8414.1|8413.2|11
1650863590000|2022-04-25 05:13:10|8414.3|8413.4|8414.2|8413.3|8414.6|8413.4|8414.1|8413|19
1650863600000|2022-04-25 05:13:20|8414.1|8413.2|8414.2|8413.3|8414.4|8413.5|8414|8413.1|19
1650863610000|2022-04-25 05:13:30|8414.1|8413.2|8414.1|8413.2|8414.2|8413.3|8414|8413.1|11
1650863630000|2022-04-25 05:13:50|8414.2|8413.3|8414.2|8413.3|8414.3|8413.4|8414.1|8413.2|7
1650863640000|2022-04-25 05:14:00|8414.1|8413.2|8414.2|8413.3|8414.2|8413.3|8414.1|8413.2|6
1650863650000|2022-04-25 05:14:10|8414.1|8413.2|8414.2|8413.3|8414.2|8413.3|8414.1|8413.2|6
1650863660000|2022-04-25 05:14:20|8414.1|8413.2|8414|8413.1|8414.2|8413.3|8414|8413.1|6
1650863670000|2022-04-25 05:14:30|8414.1|8413.2|8413.9|8413|8414.4|8413.2|8413.8|8412.8|7
1650863680000|2022-04-25 05:14:40|8413.8|8412.9|8413.7|8412.8|8413.9|8413|8413.7|8412.8|12
1650863690000|2022-04-25 05:14:50|8413.8|8412.9|8413.9|8413|8414.1|8413.2|8413.7|8412.8|16
1650863700000|2022-04-25 05:15:00|8413.8|8412.9|8413.9|8413|8414|8413.1|8413.8|8412.9|14
1650863710000|2022-04-25 05:15:10|8413.8|8412.9|8414|8413.1|8414|8413.1|8413.8|8412.9|9
1650863720000|2022-04-25 05:15:20|8413.9|8413|8414|8413.1|8414.1|8413.2|8413.9|8413|6
1650863730000|2022-04-25 05:15:30|8414.1|8413.2|8414|8413.1|8414.1|8413.2|8414|8413.1|2
1650863740000|2022-04-25 05:15:40|8413.9|8413|8414|8413.1|8414|8413.1|8413.9|8413|2
1650863750000|2022-04-25 05:15:50|8413.9|8413|8413.9|8413|8414|8413.1|8413.9|8413|3
1650863770000|2022-04-25 05:16:10|8414|8413.1|8414|8413.1|8414|8413.1|8414|8413.1|1
1650863780000|2022-04-25 05:16:20|8413.9|8413|8414|8413.1|8414.1|8413.2|8413.9|8413|4
1650863790000|2022-04-25 05:16:30|8414.1|8413.2|8414.3|8413.4|8414.4|8413.5|8414|8413.1|12
1650863800000|2022-04-25 05:16:40|8414.2|8413.3|8414.2|8413.3|8414.3|8413.4|8414.2|8413.3|3
1650863810000|2022-04-25 05:16:50|8414.3|8413.4|8414.2|8413.3|8414.3|8413.4|8414.2|8413.3|2
1650863820000|2022-04-25 05:17:00|8414.3|8413.4|8414.3|8413.4|8414.3|8413.4|8414.2|8413.3|3
1650863830000|2022-04-25 05:17:10|8414.2|8413.3|8414|8413.1|8414.4|8413.3|8414|8412.8|7
1650863840000|2022-04-25 05:17:20|8414.1|8413.2|8414.1|8413.2|8414.1|8413.2|8414|8413.1|5
1650863860000|2022-04-25 05:17:40|8414.2|8413.3|8414.1|8413.2|8414.2|8413.3|8414.1|8413.2|4
1650863870000|2022-04-25 05:17:50|8414|8413.1|8414.1|8413.2|8414.1|8413.2|8414|8413.1|2
1650863880000|2022-04-25 05:18:00|8414.4|8412.9|8414|8413.1|8414.4|8413.1|8413.9|8412.7|7
1650863890000|2022-04-25 05:18:10|8413.9|8413|8413.8|8412.9|8414|8413.1|8413.8|8412.9|6
1650863900000|2022-04-25 05:18:20|8414.3|8412.8|8413.9|8413|8414.3|8413.1|8413.8|8412.7|5
1650863910000|2022-04-25 05:18:30|8414.2|8412.7|8414.2|8412.7|8414.2|8412.7|8414.2|8412.7|1
1650863920000|2022-04-25 05:18:40|8414.1|8412.6|8414.1|8412.6|8414.2|8412.7|8414.1|8412.6|3
1650863930000|2022-04-25 05:18:50|8414|8412.5|8413.8|8412.3|8414|8412.5|8413.7|8412.2|12
1650863940000|2022-04-25 05:19:00|8413.9|8412.4|8414.1|8412.6|8414.1|8412.6|8413.9|8412.4|7
1650863950000|2022-04-25 05:19:10|8414|8412.5|8414.4|8412.9|8414.6|8413.1|8413.8|8412.5|14
1650863960000|2022-04-25 05:19:20|8414.3|8412.8|8413.8|8412.9|8414.4|8413.2|8413.7|8412.8|8
1650863970000|2022-04-25 05:19:30|8413.7|8412.8|8413.8|8412.9|8413.8|8412.9|8413.7|8412.8|6
1650863980000|2022-04-25 05:19:40|8413.7|8412.8|8413.8|8412.9|8413.8|8412.9|8413.7|8412.8|4
1650863990000|2022-04-25 05:19:50|8414.1|8412.6|8414.1|8412.6|8414.1|8412.6|8414|8412.5|3
1650864000000|2022-04-25 05:20:00|8414.2|8412.7|8413.6|8412.7|8414.2|8412.8|8413.6|8412.3|11
1650864010000|2022-04-25 05:20:10|8413.9|8412.4|8413.9|8412.4|8414|8412.5|8413.9|8412.4|3
1650864020000|2022-04-25 05:20:20|8413.8|8412.3|8413.4|8412.5|8413.8|8412.5|8413.4|8412.3|2
1650864030000|2022-04-25 05:20:30|8413.5|8412.6|8413.8|8412.3|8413.9|8412.6|8413.3|8412.1|12
1650864040000|2022-04-25 05:20:40|8413.7|8412.2|8413.3|8412.4|8413.7|8412.4|8413.3|8412.2|2
1650864050000|2022-04-25 05:20:50|8413.4|8412.5|8413.3|8412.4|8413.4|8412.5|8413.3|8412.4|4
1650864060000|2022-04-25 05:21:00|8413.4|8412.5|8413.8|8412.3|8413.9|8412.5|8413.4|8412.3|4
1650864070000|2022-04-25 05:21:10|8413.9|8412.4|8413.9|8412.4|8413.9|8412.4|8413.8|8412.3|5
1650864080000|2022-04-25 05:21:20|8413.8|8412.3|8413.7|8412.2|8413.9|8412.4|8413.7|8412.2|6
1650864090000|2022-04-25 05:21:30|8413.8|8412.3|8413.8|8412.3|8414|8412.8|8413.6|8412.2|16
1650864100000|2022-04-25 05:21:40|8413.7|8412.2|8413.9|8412.4|8414|8412.6|8413.5|8412.2|5
1650864110000|2022-04-25 05:21:50|8413.8|8412.3|8414|8412.5|8414|8412.5|8413.8|8412.3|5
1650864120000|2022-04-25 05:22:00|8414.1|8412.6|8413.8|8412.9|8414.1|8413.1|8413.8|8412.5|10
1650864130000|2022-04-25 05:22:10|8413.7|8412.8|8414.4|8412.9|8414.4|8412.9|8413.7|8412.8|5
1650864140000|2022-04-25 05:22:20|8414.1|8413.2|8414.1|8413.2|8414.1|8413.2|8414.1|8413.2|1
1650864150000|2022-04-25 05:22:30|8414.5|8413|8414.5|8413|8414.5|8413|8414.4|8412.9|3
1650864170000|2022-04-25 05:22:50|8414.3|8413.4|8414.2|8413.3|8414.3|8413.4|8414.2|8413.3|2
1650864180000|2022-04-25 05:23:00|8414.6|8413.1|8414.3|8413.4|8414.6|8413.4|8414.2|8413.1|9
1650864190000|2022-04-25 05:23:10|8414.2|8413.3|8414.6|8413.1|8414.6|8413.3|8414.2|8413|4
1650864200000|2022-04-25 05:23:20|8414.5|8413|8414.3|8413.4|8414.6|8413.4|8414.3|8413|3
1650864210000|2022-04-25 05:23:30|8414.4|8413.5|8414.3|8413.4|8414.4|8413.5|8414.3|8413.4|2
1650864220000|2022-04-25 05:23:40|8414.5|8413|8414.5|8413|8414.6|8413.1|8414.5|8413|9
1650864230000|2022-04-25 05:23:50|8414.4|8412.9|8414.2|8413.3|8414.5|8413.3|8414.1|8412.9|7
1650864240000|2022-04-25 05:24:00|8414.1|8413.2|8414.5|8413|8414.5|8413.3|8414.1|8412.9|7
1650864250000|2022-04-25 05:24:10|8414.4|8412.9|8414.5|8413|8414.6|8413.1|8414.4|8412.9|4
1650864260000|2022-04-25 05:24:20|8414.6|8413.1|8414.3|8413.4|8414.6|8413.4|8414.3|8413|3
1650864280000|2022-04-25 05:24:40|8414.2|8413.3|8414.2|8413.3|8414.3|8413.4|8414.1|8413.2|5
1650864290000|2022-04-25 05:24:50|8414.5|8413|8414.5|8413|8414.5|8413|8414.4|8412.9|5
1650864300000|2022-04-25 05:25:00|8414.4|8412.9|8414.6|8413.1|8414.6|8413.1|8414.4|8412.9|15
1650864310000|2022-04-25 05:25:10|8414.3|8413.4|8414.4|8413.5|8414.4|8413.5|8414.2|8413.3|4
1650864320000|2022-04-25 05:25:20|8414.3|8413.4|8414.5|8413|8414.5|8413.4|8414.2|8413|11
1650864330000|2022-04-25 05:25:30|8414.6|8413.1|8414.2|8413.3|8414.6|8413.3|8414.2|8413|6
1650864340000|2022-04-25 05:25:40|8414.1|8413.2|8414.2|8413.3|8414.2|8413.3|8414.1|8413.2|2
1650864350000|2022-04-25 05:25:50|8414.3|8413.4|8414.2|8413.3|8414.3|8413.4|8414.2|8413.3|6
1650864360000|2022-04-25 05:26:00|8414.3|8413.4|8414.3|8413.4|8414.3|8413.4|8414.2|8413.3|7
1650864370000|2022-04-25 05:26:10|8414.2|8413.3|8414.2|8413.3|8414.2|8413.3|8414.2|8413.3|1
1650864380000|2022-04-25 05:26:20|8414.1|8413.2|8414.2|8413.3|8414.2|8413.3|8414.1|8413.2|6
1650864390000|2022-04-25 05:26:30|8414.3|8413.4|8414.4|8413.5|8414.4|8413.5|8414.2|8413.3|8
1650864400000|2022-04-25 05:26:40|8414.3|8413.4|8414.3|8413.4|8414.4|8413.5|8414.3|8413.4|5
1650864410000|2022-04-25 05:26:50|8414.4|8413.5|8414.3|8413.4|8414.4|8413.5|8414.2|8413.3|5
1650864420000|2022-04-25 05:27:00|8414.2|8413.3|8414.2|8413.3|8414.3|8413.4|8414.2|8413.3|3
1650864430000|2022-04-25 05:27:10|8414.3|8413.4|8414.3|8413.4|8414.3|8413.4|8414.3|8413.4|1
1650864440000|2022-04-25 05:27:20|8414.2|8413.3|8414.2|8413.3|8414.3|8413.4|8414.1|8413.2|7
1650864450000|2022-04-25 05:27:30|8414.3|8413.4|8414.3|8413.4|8414.3|8413.4|8414.2|8413.3|5
1650864460000|2022-04-25 05:27:40|8414.2|8413.3|8414.1|8413.2|8414.3|8413.4|8414.1|8413.2|18
1650864470000|2022-04-25 05:27:50|8414|8413.1|8414.3|8413.4|8414.3|8413.4|8414|8413.1|6
1650864480000|2022-04-25 05:28:00|8414.2|8413.3|8414.3|8413.4|8414.3|8413.4|8414.2|8413.3|4
1650864490000|2022-04-25 05:28:10|8414.2|8413.3|8414.3|8413.4|8414.3|8413.4|8414.1|8413.2|10
1650864500000|2022-04-25 05:28:20|8414.2|8413.3|8414.1|8413.2|8414.3|8413.4|8414.1|8413.2|10
1650864510000|2022-04-25 05:28:30|8414.2|8413.3|8414.1|8413.2|8414.2|8413.3|8414.1|8413.2|12
1650864520000|2022-04-25 05:28:40|8414|8413.1|8414.2|8413.3|8414.2|8413.3|8414|8413.1|7
1650864530000|2022-04-25 05:28:50|8414.1|8413.2|8414.2|8413.3|8414.2|8413.3|8414.1|8413.2|2
1650864540000|2022-04-25 05:29:00|8414.1|8413.2|8414.2|8413.3|8414.2|8413.3|8414.1|8413.2|4
1650864570000|2022-04-25 05:29:30|8414.1|8413.2|8414.1|8413.2|8414.2|8413.3|8414.1|8413.2|7
1650864580000|2022-04-25 05:29:40|8414.2|8413.3|8413.8|8412.9|8414.2|8413.3|8413.8|8412.9|6
1650864590000|2022-04-25 05:29:50|8413.9|8413|8413.7|8412.8|8414.2|8413|8413.7|8412.5|12
1650864600000|2022-04-25 05:30:00|8413.8|8412.9|8414|8412.5|8414|8413.1|8413.7|8412.5|16
1650864610000|2022-04-25 05:30:10|8413.8|8412.9|8414|8413.1|8414.1|8413.2|8413.8|8412.9|9
1650864620000|2022-04-25 05:30:20|8414.1|8413.2|8414|8413.1|8414.1|8413.2|8414|8413.1|4
1650864630000|2022-04-25 05:30:30|8414.1|8413.2|8414|8413.1|8414.1|8413.2|8413.9|8413|6
1650864640000|2022-04-25 05:30:40|8414.1|8413.2|8414.1|8413.2|8414.1|8413.2|8414.1|8413.2|1
1650864650000|2022-04-25 05:30:50|8414|8413.1|8414|8413.1|8414.1|8413.2|8414|8413.1|3
1650864660000|2022-04-25 05:31:00|8414.1|8413.2|8414.3|8413.4|8414.3|8413.4|8414.1|8413.2|11
1650864670000|2022-04-25 05:31:10|8414.4|8413.5|8414.2|8413.3|8414.7|8413.8|8414.1|8413.2|15
1650864680000|2022-04-25 05:31:20|8414.1|8413.2|8414.1|8413.2|8414.2|8413.3|8414.1|8413.2|5
1650864690000|2022-04-25 05:31:30|8414.2|8413.3|8414.2|8413.3|8414.2|8413.3|8414.1|8413.2|3
1650864700000|2022-04-25 05:31:40|8414.3|8413.4|8414.3|8413.4|8414.3|8413.4|8414.3|8413.4|1
1650864710000|2022-04-25 05:31:50|8414.2|8413.3|8414.2|8413.3|8414.2|8413.3|8414.1|8413.2|7
1650864720000|2022-04-25 05:32:00|8414.1|8413.2|8414.3|8413.4|8414.3|8413.4|8414.1|8413.2|5
1650864730000|2022-04-25 05:32:10|8414.2|8413.3|8414.3|8413.4|8414.3|8413.4|8414.2|8413.3|4
1650864740000|2022-04-25 05:32:20|8414.2|8413.3|8414.3|8413.4|8414.3|8413.4|8414.2|8413.3|4
1650864750000|2022-04-25 05:32:30|8414.2|8413.3|8414.3|8413.4|8414.3|8413.4|8414.2|8413.3|8
1650864760000|2022-04-25 05:32:40|8414.2|8413.3|8414.3|8413.4|8414.3|8413.4|8414.2|8413.3|4
1650864770000|2022-04-25 05:32:50|8414.2|8413.3|8414.3|8413.4|8414.3|8413.4|8414.2|8413.3|2
1650864780000|2022-04-25 05:33:00|8414.4|8413.5|8414.3|8413.4|8414.4|8413.5|8414.3|8413.4|8
1650864790000|2022-04-25 05:33:10|8414.2|8413.3|8414.3|8413.4|8414.3|8413.4|8414.2|8413.3|2
1650864800000|2022-04-25 05:33:20|8414.4|8413.5|8414.4|8413.5|8414.4|8413.5|8414.2|8413.3|9
1650864810000|2022-04-25 05:33:30|8414.3|8413.4|8414.4|8413.5|8414.4|8413.5|8414.3|8413.4|8
1650864820000|2022-04-25 05:33:40|8414.3|8413.4|8414.3|8413.4|8414.6|8413.7|8414.2|8413.3|12
1650864830000|2022-04-25 05:33:50|8414.2|8413.3|8414.2|8413.3|8414.3|8413.4|8414.2|8413.3|5
1650864840000|2022-04-25 05:34:00|8414.1|8413.2|8414.2|8413.3|8414.2|8413.3|8414.1|8413.2|2
1650864850000|2022-04-25 05:34:10|8414.3|8413.4|8414.3|8413.4|8414.5|8413.6|8414.2|8413.3|13
1650864860000|2022-04-25 05:34:20|8414.4|8413.5|8414.4|8413.5|8414.4|8413.5|8414.3|8413.4|3
1650864870000|2022-04-25 05:34:30|8414.9|8414|8414.3|8413.4|8415|8414.1|8414.2|8413.3|17
1650864880000|2022-04-25 05:34:40|8414.4|8413.5|8414.3|8413.4|8414.4|8413.5|8414.2|8413.3|4
1650864890000|2022-04-25 05:34:50|8414.2|8413.3|8414.3|8413.4|8414.3|8413.4|8414.2|8413.3|6
1650864900000|2022-04-25 05:35:00|8414.2|8413.3|8414.5|8413.6|8414.6|8413.7|8414.2|8413.3|19
1650864910000|2022-04-25 05:35:10|8414.6|8413.7|8415.5|8414.6|8415.8|8414.7|8414.6|8413.5|25
1650864920000|2022-04-25 05:35:20|8415.6|8414.7|8416|8415.1|8416|8415.1|8415.5|8414.5|16
1650864930000|2022-04-25 05:35:30|8415.9|8415|8416.1|8415.2|8416.1|8415.2|8415.9|8415|3
1650864940000|2022-04-25 05:35:40|8416|8415.1|8416|8415.1|8416.1|8415.2|8415.9|8415|10
1650864950000|2022-04-25 05:35:50|8416.1|8415.2|8415.8|8414.9|8416.1|8415.2|8415.8|8414.9|4
1650864960000|2022-04-25 05:36:00|8415.9|8415|8415.9|8415|8415.9|8415|8415.8|8414.9|3
1650864970000|2022-04-25 05:36:10|8416|8415.1|8415.9|8415|8416|8415.1|8415.8|8414.9|4
1650864980000|2022-04-25 05:36:20|8416|8415.1|8416.1|8415.2|8416.1|8415.2|8415.8|8414.9|9
1650864990000|2022-04-25 05:36:30|8416.2|8415.3|8416.6|8415.1|8416.6|8415.3|8416.1|8414.9|10
1650865000000|2022-04-25 05:36:40|8416.3|8415.4|8416.1|8415.2|8416.3|8415.4|8416.1|8415.2|3
1650865010000|2022-04-25 05:36:50|8416|8415.1|8416.1|8415.2|8416.1|8415.2|8416|8415.1|6
1650865020000|2022-04-25 05:37:00|8416|8415.1|8416.1|8415.2|8416.5|8415.2|8416|8414.8|10
1650865030000|2022-04-25 05:37:10|8416.5|8415.6|8416.8|8415.9|8416.8|8415.9|8416.5|8415.6|9
1650865040000|2022-04-25 05:37:20|8416.7|8415.8|8416.5|8415.6|8417|8415.9|8416.5|8415.5|9
1650865050000|2022-04-25 05:37:30|8416.6|8415.7|8416.7|8415.8|8416.7|8415.8|8416.5|8415.6|12
1650865060000|2022-04-25 05:37:40|8416.8|8415.9|8416.9|8416|8417|8416.1|8416.7|8415.8|10
1650865070000|2022-04-25 05:37:50|8416.8|8415.9|8416.8|8415.9|8417|8416.1|8416.7|8415.8|9
1650865080000|2022-04-25 05:38:00|8416.9|8416|8416.9|8416|8416.9|8416|8416.8|8415.9|7
1650865090000|2022-04-25 05:38:10|8416.8|8415.9|8416.9|8416|8416.9|8416|8416.7|8415.8|10
1650865100000|2022-04-25 05:38:20|8417|8416.1|8416.7|8415.8|8417|8416.1|8416.6|8415.7|19
1650865110000|2022-04-25 05:38:30|8416.6|8415.7|8417.2|8416.3|8417.4|8416.5|8416.6|8415.7|15
1650865120000|2022-04-25 05:38:40|8417.3|8416.4|8417.1|8416.2|8417.3|8416.4|8416.9|8416|13
1650865130000|2022-04-25 05:38:50|8417.2|8416.3|8417.4|8416.5|8417.5|8416.6|8417.1|8416.2|14
1650865140000|2022-04-25 05:39:00|8417.5|8416.6|8417.4|8416.5|8417.9|8416.6|8417.4|8416.3|10
1650865150000|2022-04-25 05:39:10|8417.3|8416.4|8417.2|8416.3|8417.4|8416.5|8417.1|8416.2|19
1650865160000|2022-04-25 05:39:20|8417.3|8416.4|8416.9|8416|8417.3|8416.4|8416.8|8415.9|23
1650865170000|2022-04-25 05:39:30|8416.8|8415.9|8416.8|8415.9|8416.9|8416|8416.7|8415.8|7
1650865180000|2022-04-25 05:39:40|8416.7|8415.8|8416.4|8415.5|8417.3|8416.1|8416.3|8415.1|23
1650865190000|2022-04-25 05:39:50|8416.3|8415.4|8416.2|8415.3|8416.4|8415.5|8416.1|8415.2|10
1650865200000|2022-04-25 05:40:00|8416.1|8415.2|8416.4|8415.5|8416.4|8415.5|8416.1|8415.2|6
1650865210000|2022-04-25 05:40:10|8416.7|8415.2|8416.6|8415.7|8416.7|8415.8|8416.5|8415.1|13
1650865220000|2022-04-25 05:40:20|8416.7|8415.8|8416.8|8415.3|8416.9|8415.8|8416.5|8415.3|8
1650865230000|2022-04-25 05:40:30|8416.9|8415.4|8417|8416.1|8417|8416.1|8416.6|8415.3|7
1650865240000|2022-04-25 05:40:40|8417.1|8416.2|8417.6|8416.7|8418.1|8416.9|8417.1|8416|26
1650865250000|2022-04-25 05:40:50|8417.7|8416.8|8417.8|8416.9|8418.1|8417.1|8417.6|8416.4|15
1650865260000|2022-04-25 05:41:00|8417.7|8416.8|8417.8|8416.9|8417.8|8416.9|8417.7|8416.8|10
1650865270000|2022-04-25 05:41:10|8417.7|8416.8|8417|8416.1|8417.8|8416.9|8416.9|8416|16
1650865280000|2022-04-25 05:41:20|8416.9|8416|8416.9|8416|8417|8416.1|8416.9|8416|9
1650865290000|2022-04-25 05:41:30|8417|8416.1|8416.9|8416|8417|8416.1|8416.9|8416|4
1650865300000|2022-04-25 05:41:40|8417|8416.1|8417|8415.5|8417|8416.1|8416.6|8415.4|15
1650865310000|2022-04-25 05:41:50|8416.7|8415.8|8416.6|8415.7|8416.7|8415.8|8416.6|8415.7|6
1650865320000|2022-04-25 05:42:00|8416.7|8415.8|8416.7|8415.8|8416.9|8416|8416.6|8415.7|13
1650865330000|2022-04-25 05:42:10|8416.8|8415.9|8416.4|8415.5|8416.8|8415.9|8416.4|8415.5|7
1650865340000|2022-04-25 05:42:20|8416.7|8415.2|8416.4|8415.5|8417.2|8416|8416.4|8415.2|25
1650865350000|2022-04-25 05:42:30|8416.5|8415.6|8416.5|8415.6|8416.5|8415.6|8416.4|8415.5|11
1650865360000|2022-04-25 05:42:40|8416.6|8415.7|8416.5|8415.6|8416.6|8415.7|8416.4|8415.5|8
1650865370000|2022-04-25 05:42:50|8416.4|8415.5|8416.6|8415.1|8416.7|8415.6|8416.2|8415|11
1650865380000|2022-04-25 05:43:00|8416.7|8415.2|8416.4|8415.5|8416.8|8415.6|8416.1|8414.9|24
1650865390000|2022-04-25 05:43:10|8416.3|8415.4|8416.4|8415.5|8416.5|8415.6|8416.2|8415.3|12
1650865400000|2022-04-25 05:43:20|8416.7|8415.2|8417.8|8416.3|8418.1|8416.8|8416.5|8415.2|18
1650865410000|2022-04-25 05:43:30|8417.7|8416.2|8417.8|8416.9|8418.4|8417.2|8417.6|8416.2|24
1650865420000|2022-04-25 05:43:40|8417.5|8416.6|8417.5|8416|8417.9|8416.8|8417.1|8415.9|22
1650865430000|2022-04-25 05:43:50|8417.4|8415.9|8417.5|8416.6|8417.6|8416.6|8417.3|8415.9|10
1650865440000|2022-04-25 05:44:00|8417.4|8416.5|8417.3|8416.4|8417.8|8416.6|8417.3|8416.3|10
1650865450000|2022-04-25 05:44:10|8417.2|8416.3|8417.2|8416.3|8417.6|8416.4|8417.2|8416|6
1650865460000|2022-04-25 05:44:20|8417.6|8416.1|8417.3|8415.8|8417.6|8416.1|8416.9|8415.7|16
1650865470000|2022-04-25 05:44:30|8417.2|8415.7|8416.7|8415.8|8417.3|8416.2|8416.7|8415.7|14
1650865480000|2022-04-25 05:44:40|8416.8|8415.9|8416.9|8416|8417|8416.1|8416.7|8415.8|10
1650865490000|2022-04-25 05:44:50|8417|8416.1|8416.8|8415.9|8417.1|8416.2|8416.8|8415.9|8
1650865500000|2022-04-25 05:45:00|8416.7|8415.8|8416.7|8415.8|8417|8415.9|8416.6|8415.5|13
1650865510000|2022-04-25 05:45:10|8417|8415.5|8416.6|8415.1|8417|8415.6|8416.1|8414.9|23
1650865520000|2022-04-25 05:45:20|8416.5|8415|8416.1|8415.2|8416.5|8415.3|8415.9|8414.7|13
1650865530000|2022-04-25 05:45:30|8416|8415.1|8416.1|8415.2|8416.2|8415.3|8416|8415.1|10
1650865540000|2022-04-25 05:45:40|8416|8415.1|8416|8415.1|8416.2|8415.3|8416|8415.1|13
1650865550000|2022-04-25 05:45:50|8416.1|8415.2|8415.9|8415|8416.1|8415.2|8415.9|8415|9
1650865560000|2022-04-25 05:46:00|8416|8415.1|8416.2|8415.3|8416.3|8415.4|8416|8415.1|9
1650865570000|2022-04-25 05:46:10|8416.5|8415|8416.5|8415.6|8416.6|8415.6|8416.3|8415|10
1650865580000|2022-04-25 05:46:20|8416.4|8415.5|8416.3|8415.4|8416.5|8415.6|8416.3|8415.4|8
1650865590000|2022-04-25 05:46:30|8416.5|8415.6|8416.3|8415.4|8416.5|8415.6|8416.3|8415.4|9
1650865600000|2022-04-25 05:46:40|8416.2|8415.3|8416.3|8415.4|8416.4|8415.5|8416.2|8415.3|6
1650865610000|2022-04-25 05:46:50|8416.4|8415.5|8416.7|8415.2|8416.8|8415.6|8416.4|8415.1|5
1650865620000|2022-04-25 05:47:00|8416.3|8415.4|8416.7|8415.2|8416.8|8415.6|8416.3|8415.2|6
1650865630000|2022-04-25 05:47:10|8416.6|8415.1|8416.8|8415.3|8416.8|8415.6|8416.3|8415.1|7
1650865640000|2022-04-25 05:47:20|8416.9|8415.4|8416.8|8415.3|8416.9|8415.6|8416.4|8415.2|12
1650865650000|2022-04-25 05:47:30|8416.7|8415.2|8416.6|8415.7|8416.7|8415.7|8416.3|8415.2|12
1650865660000|2022-04-25 05:47:40|8416.5|8415.6|8416.9|8416|8417.2|8416.1|8416.5|8415.6|13
1650865670000|2022-04-25 05:47:50|8416.8|8415.9|8416.8|8415.9|8416.9|8416|8416.8|8415.9|5
1650865680000|2022-04-25 05:48:00|8416.9|8416|8417.1|8416.2|8417.3|8416.4|8416.7|8415.8|21
1650865690000|2022-04-25 05:48:10|8417|8416.1|8416.7|8415.8|8417.2|8416.3|8416.7|8415.5|13
1650865700000|2022-04-25 05:48:20|8416.8|8415.9|8416.6|8415.7|8416.8|8415.9|8416.6|8415.7|3
1650865710000|2022-04-25 05:48:30|8416.5|8415.6|8416.6|8415.7|8417|8415.7|8416.5|8415.4|4
1650865720000|2022-04-25 05:48:40|8416.7|8415.8|8416.6|8415.7|8416.7|8415.8|8416.6|8415.7|12
1650865730000|2022-04-25 05:48:50|8416.7|8415.8|8416.7|8415.8|8416.7|8415.8|8416.6|8415.7|9
1650865740000|2022-04-25 05:49:00|8416.6|8415.7|8416.9|8416|8416.9|8416|8416.6|8415.7|10
1650865750000|2022-04-25 05:49:10|8417|8416.1|8417.3|8416.4|8417.4|8416.5|8417|8415.9|15
1650865760000|2022-04-25 05:49:20|8417.4|8416.5|8417.9|8416.4|8417.9|8416.6|8417.3|8416.2|16
1650865770000|2022-04-25 05:49:30|8417.8|8416.3|8417.7|8416.8|8418.1|8416.9|8417.5|8416.3|13
1650865780000|2022-04-25 05:49:40|8417.8|8416.9|8417.7|8416.8|8417.9|8417|8417.6|8416.7|8
1650865790000|2022-04-25 05:49:50|8417.8|8416.9|8417.7|8416.2|8417.8|8416.9|8417.2|8416.2|16
1650865800000|2022-04-25 05:50:00|8417.6|8416.1|8417.8|8416.3|8417.8|8416.7|8417.5|8416.1|10
1650865810000|2022-04-25 05:50:10|8417.7|8416.2|8417.7|8416.2|8417.8|8416.6|8417.3|8416.2|21
1650865820000|2022-04-25 05:50:20|8417.8|8416.3|8417.7|8416.2|8417.9|8416.6|8417.5|8416.2|7
1650865830000|2022-04-25 05:50:30|8417.5|8416.6|8416.7|8415.8|8417.8|8416.6|8416.6|8415.6|24
1650865840000|2022-04-25 05:50:40|8416.5|8415.6|8416.7|8415.8|8417|8415.8|8416.5|8415.4|10
1650865850000|2022-04-25 05:50:50|8416.8|8415.9|8417.1|8415.6|8417.1|8415.9|8416.7|8415.4|15
1650865860000|2022-04-25 05:51:00|8417.2|8415.7|8417.1|8415.6|8417.2|8415.9|8416.7|8415.5|15
1650865870000|2022-04-25 05:51:10|8417.2|8415.7|8417|8415.5|8417.2|8415.7|8417|8415.5|7
1650865880000|2022-04-25 05:51:20|8416.6|8415.7|8416.9|8415.4|8416.9|8415.7|8416.1|8415|22
1650865890000|2022-04-25 05:51:30|8416.8|8415.3|8416.5|8415|8416.9|8415.6|8416.3|8415|18
1650865900000|2022-04-25 05:51:40|8416.6|8415.1|8416.7|8415.8|8416.9|8415.8|8416.2|8415|17
1650865910000|2022-04-25 05:51:50|8416.6|8415.7|8416.7|8415.8|8416.7|8415.8|8416.6|8415.7|6
1650865920000|2022-04-25 05:52:00|8416.6|8415.7|8416.4|8415.5|8416.8|8415.7|8416.3|8415.2|10
1650865930000|2022-04-25 05:52:10|8416.5|8415.6|8416.6|8415.7|8416.6|8415.7|8416.4|8415.5|4
1650865940000|2022-04-25 05:52:20|8416.5|8415.6|8416.8|8415.9|8416.8|8415.9|8416.5|8415.6|3
1650865950000|2022-04-25 05:52:30|8416.7|8415.8|8416.9|8416|8417.1|8416|8416.6|8415.5|11
1650865960000|2022-04-25 05:52:40|8417|8416.1|8417.5|8416|8417.5|8416.1|8416.9|8415.8|10
1650865970000|2022-04-25 05:52:50|8417.4|8415.9|8416.8|8415.9|8417.4|8415.9|8416.8|8415.6|16
1650865980000|2022-04-25 05:53:00|8416.7|8415.8|8417|8416.1|8417.3|8416.2|8416.7|8415.7|15
1650865990000|2022-04-25 05:53:10|8417.1|8416.2|8417.1|8416.2|8417.6|8416.4|8417|8416.1|14
1650866000000|2022-04-25 05:53:20|8417|8416.1|8416.8|8415.9|8417.2|8416.3|8416.6|8415.7|17
1650866010000|2022-04-25 05:53:30|8416.9|8416|8416.9|8416|8416.9|8416|8416.8|8415.9|7
1650866020000|2022-04-25 05:53:40|8417|8416.1|8417|8416.1|8417|8416.1|8416.9|8416|3
1650866030000|2022-04-25 05:53:50|8416.9|8416|8416.9|8416|8417.2|8416.1|8416.8|8415.6|14
1650866040000|2022-04-25 05:54:00|8416.8|8415.9|8417|8416.1|8417.3|8416.3|8416.8|8415.6|19
1650866050000|2022-04-25 05:54:10|8417.1|8416.2|8417.6|8416.7|8417.7|8416.8|8417|8416|16
1650866060000|2022-04-25 05:54:20|8417.7|8416.8|8418|8417.1|8418.1|8417.1|8417.7|8416.4|11
1650866070000|2022-04-25 05:54:30|8418.1|8417.2|8418|8417.1|8418.1|8417.2|8418|8417.1|4
1650866080000|2022-04-25 05:54:40|8417.9|8417|8418.3|8416.8|8418.4|8417|8417.9|8416.7|10
1650866090000|2022-04-25 05:54:50|8418.2|8416.7|8417.1|8416.2|8418.3|8416.8|8417.1|8415.9|21
1650866100000|2022-04-25 05:55:00|8417.5|8416|8417.7|8416.8|8418.1|8417|8417.2|8416|33
1650866110000|2022-04-25 05:55:10|8418|8416.5|8418|8417.1|8418.2|8417.1|8417.7|8416.5|17
1650866120000|2022-04-25 05:55:20|8418.1|8417.2|8417.9|8417|8418.3|8417.2|8417.7|8416.5|18
1650866130000|2022-04-25 05:55:30|8417.8|8416.9|8417.4|8416.5|8418.2|8416.9|8417.3|8416.2|24
1650866140000|2022-04-25 05:55:40|8417.6|8416.7|8418|8416.5|8418|8416.9|8417.6|8416.4|13
1650866150000|2022-04-25 05:55:50|8418.1|8416.6|8418.1|8417.2|8418.3|8417.2|8418|8416.5|9
1650866160000|2022-04-25 05:56:00|8418|8417.1|8418.1|8416.6|8418.1|8417.1|8417.6|8416.4|24
1650866170000|2022-04-25 05:56:10|8418|8416.5|8417.6|8416.7|8418|8416.9|8417.5|8416.5|7
1650866180000|2022-04-25 05:56:20|8417.5|8416.6|8417.8|8416.3|8418|8416.8|8417.4|8416.2|26
1650866190000|2022-04-25 05:56:30|8417.7|8416.2|8417.1|8416.2|8417.8|8416.3|8417|8415.8|18
1650866200000|2022-04-25 05:56:40|8417.2|8416.3|8417.4|8416.5|8417.7|8416.5|8416.7|8415.8|29
1650866210000|2022-04-25 05:56:50|8417.3|8416.4|8417.7|8416.2|8417.8|8416.6|8417.3|8416.1|18
1650866220000|2022-04-25 05:57:00|8417.4|8416.5|8418.3|8416.8|8418.4|8417.3|8417.4|8416.2|20
1650866230000|2022-04-25 05:57:10|8418.4|8416.9|8418.4|8416.9|8418.6|8417.4|8418.2|8416.8|10
1650866240000|2022-04-25 05:57:20|8418.5|8417|8418.6|8417.7|8418.9|8418|8418.3|8417|26
1650866250000|2022-04-25 05:57:30|8418.7|8417.8|8418.7|8417.8|8419.2|8418.1|8418.5|8417.4|18
1650866260000|2022-04-25 05:57:40|8418.6|8417.7|8418.7|8417.8|8418.8|8417.9|8418.6|8417.7|10
1650866270000|2022-04-25 05:57:50|8418.8|8417.9|8419.3|8417.8|8419.3|8418.2|8418.8|8417.7|22
1650866280000|2022-04-25 05:58:00|8419.4|8417.9|8419.8|8418.3|8419.8|8418.5|8419.2|8417.9|15
1650866290000|2022-04-25 05:58:10|8419.7|8418.2|8419.6|8418.7|8419.7|8418.8|8419.4|8418.2|14
1650866300000|2022-04-25 05:58:20|8419.7|8418.8|8419.9|8419|8419.9|8419|8419.6|8418.7|7
1650866310000|2022-04-25 05:58:30|8420|8419.1|8420.2|8419.3|8420.5|8419.4|8420|8418.8|19
1650866320000|2022-04-25 05:58:40|8420.3|8419.4|8420|8419.1|8420.3|8419.4|8420|8419.1|23
1650866330000|2022-04-25 05:58:50|8420.1|8419.2|8421.3|8420.4|8421.4|8420.5|8420.1|8419.2|24
1650866340000|2022-04-25 05:59:00|8421.4|8420.5|8421.5|8420|8421.7|8420.7|8421|8420|28
1650866350000|2022-04-25 05:59:10|8421.6|8420.1|8420.1|8419.2|8421.6|8420.1|8420.1|8419.1|27
1650866360000|2022-04-25 05:59:20|8420|8419.1|8419.8|8418.9|8420|8419.1|8419.7|8418.8|15
1650866370000|2022-04-25 05:59:30|8419.6|8418.7|8420.2|8418.7|8420.3|8419.2|8419.6|8418.5|24
1650866380000|2022-04-25 05:59:40|8420|8419.1|8420.7|8419.2|8420.7|8419.4|8419.9|8418.7|17
1650866390000|2022-04-25 05:59:50|8420.6|8419.1|8420.5|8419|8420.6|8419.1|8420|8418.6|20
1650866400000|2022-04-25 06:00:00|8420.6|8419.1|8420.4|8418.9|8420.7|8419.4|8420|8418.9|22
1650866410000|2022-04-25 06:00:10|8420.5|8419|8420.8|8419.9|8420.9|8420|8420.2|8419|28
1650866420000|2022-04-25 06:00:20|8420.7|8419.8|8421.2|8420.3|8421.3|8420.4|8420.5|8419.6|27
1650866430000|2022-04-25 06:00:30|8421.3|8420.4|8421.1|8419.6|8421.3|8420.4|8420.7|8419.6|26
1650866440000|2022-04-25 06:00:40|8420.9|8420|8420.9|8419.4|8420.9|8420|8420.6|8419.4|23
1650866450000|2022-04-25 06:00:50|8420.7|8419.8|8421.6|8420.7|8421.9|8421|8420.7|8419.8|29
1650866460000|2022-04-25 06:01:00|8421.5|8420.6|8420.5|8419.6|8421.9|8421|8420.4|8419.5|32
1650866470000|2022-04-25 06:01:10|8420.6|8419.7|8420.5|8419.6|8420.6|8419.7|8420.5|8419.6|2
1650866480000|2022-04-25 06:01:20|8420.4|8419.5|8419.4|8418.5|8420.4|8419.5|8419.4|8418.5|21
1650866490000|2022-04-25 06:01:30|8419.3|8418.4|8419.2|8418.3|8419.6|8418.4|8419|8417.7|17
1650866500000|2022-04-25 06:01:40|8418.9|8418|8418.8|8417.9|8418.9|8418|8418.4|8417.5|24
1650866510000|2022-04-25 06:01:50|8418.7|8417.8|8418|8417.1|8418.9|8418|8417.9|8416.7|26
1650866520000|2022-04-25 06:02:00|8417.9|8417|8417.9|8417|8418.1|8417.2|8417.9|8417|17
1650866530000|2022-04-25 06:02:10|8418|8417.1|8417.1|8416.2|8418|8417.1|8417.1|8416.2|20
1650866540000|2022-04-25 06:02:20|8417.2|8416.3|8416.5|8415.6|8417.2|8416.3|8416.5|8415.4|22
1650866550000|2022-04-25 06:02:30|8416.8|8415.3|8416.8|8415.9|8417|8415.9|8416.7|8415.3|8
1650866560000|2022-04-25 06:02:40|8416.7|8415.8|8416.7|8415.8|8416.9|8416|8416.7|8415.8|13
1650866570000|2022-04-25 06:02:50|8416.8|8415.9|8417.1|8416.2|8417.3|8416.3|8416.7|8415.8|19
1650866580000|2022-04-25 06:03:00|8417.5|8416.6|8418.2|8417.3|8418.2|8417.3|8417.5|8416.6|11
1650866590000|2022-04-25 06:03:10|8418.3|8417.4|8418.2|8417.3|8418.3|8417.4|8417.9|8416.7|14
1650866600000|2022-04-25 06:03:20|8418.5|8417|8419|8418.1|8419.2|8418.3|8418.5|8417|14
1650866610000|2022-04-25 06:03:30|8418.9|8418|8418.6|8417.7|8419|8418.1|8418.5|8417.6|9
1650866620000|2022-04-25 06:03:40|8418.5|8417.6|8418.4|8417.5|8418.5|8417.6|8418.4|8417.5|16
1650866630000|2022-04-25 06:03:50|8418.5|8417.6|8418.9|8418|8418.9|8418|8418.4|8417.5|16
1650866640000|2022-04-25 06:04:00|8419|8418.1|8418.7|8417.8|8419.6|8418.4|8418.6|8417.7|13
1650866650000|2022-04-25 06:04:10|8418.6|8417.7|8418.4|8417.5|8419.1|8417.9|8418.3|8417.4|26
1650866660000|2022-04-25 06:04:20|8418.5|8417.6|8418.6|8417.7|8418.8|8417.8|8418.3|8417.2|17
1650866670000|2022-04-25 06:04:30|8418.7|8417.8|8418.9|8418|8419|8418|8418.5|8417.3|15
1650866680000|2022-04-25 06:04:40|8418.8|8417.9|8419.5|8418.6|8419.6|8418.7|8418.7|8417.8|30
1650866690000|2022-04-25 06:04:50|8419.6|8418.7|8419.5|8418.6|8419.8|8418.8|8419.5|8418.1|14
1650866700000|2022-04-25 06:05:00|8419.6|8418.7|8419.1|8418.2|8419.6|8418.7|8419.1|8418.2|14
1650866710000|2022-04-25 06:05:10|8419.2|8418.3|8419.3|8418.4|8419.4|8418.5|8419.1|8418.2|13
1650866720000|2022-04-25 06:05:20|8419.2|8418.3|8419.5|8418.6|8419.6|8418.7|8419.2|8418.3|11
1650866730000|2022-04-25 06:05:30|8419.6|8418.7|8419.6|8418.7|8419.7|8418.8|8419.6|8418.7|5
1650866740000|2022-04-25 06:05:40|8419.7|8418.8|8419.7|8418.8|8420.1|8419.1|8419.7|8418.5|18
1650866750000|2022-04-25 06:05:50|8419.8|8418.9|8419.7|8418.8|8420.5|8419.1|8419.6|8418.6|20
1650866760000|2022-04-25 06:06:00|8420|8418.5|8419.7|8418.8|8420|8418.9|8419.6|8418.5|14
1650866770000|2022-04-25 06:06:10|8419.8|8418.9|8419.6|8418.7|8419.9|8419|8419.5|8418.6|24
1650866780000|2022-04-25 06:06:20|8419.7|8418.8|8419.7|8418.8|8420|8418.8|8419.5|8418.4|23
1650866790000|2022-04-25 06:06:30|8420|8418.5|8420.3|8419.4|8420.4|8419.5|8419.9|8418.5|21
1650866800000|2022-04-25 06:06:40|8420.2|8419.3|8419.1|8418.2|8420.2|8419.3|8419|8418.1|36
1650866810000|2022-04-25 06:06:50|8419|8418.1|8419|8418.1|8419.6|8418.7|8419|8418.1|18
1650866820000|2022-04-25 06:07:00|8419.1|8418.2|8419.5|8418.6|8419.7|8418.8|8418.8|8417.9|25
1650866830000|2022-04-25 06:07:10|8419.6|8418.7|8419|8418.1|8419.6|8418.7|8418.9|8418|23
1650866840000|2022-04-25 06:07:20|8418.8|8417.9|8418.1|8417.2|8418.9|8418|8418|8417.1|26
1650866850000|2022-04-25 06:07:30|8418|8417.1|8417.6|8416.7|8418.2|8417.2|8417.4|8416.3|39
1650866860000|2022-04-25 06:07:40|8417.7|8416.8|8418.1|8417.2|8418.4|8417.2|8417.6|8416.4|36
1650866870000|2022-04-25 06:07:50|8418.2|8417.3|8417.7|8416.8|8418.2|8417.3|8417.7|8416.5|22
1650866880000|2022-04-25 06:08:00|8417.8|8416.9|8418.1|8417.2|8418.4|8417.3|8417.2|8416.3|34
1650866890000|2022-04-25 06:08:10|8418.2|8417.3|8418.3|8416.8|8418.6|8417.5|8417.9|8416.7|28
1650866900000|2022-04-25 06:08:20|8418.2|8416.7|8418.5|8417|8418.6|8417.3|8417.6|8416.5|34
1650866910000|2022-04-25 06:08:30|8418.6|8417.1|8417.8|8416.9|8418.6|8417.4|8417.6|8416.7|14
1650866920000|2022-04-25 06:08:40|8418.1|8416.6|8418.1|8417.2|8418.5|8417.6|8417.5|8416.3|34
1650866930000|2022-04-25 06:08:50|8418.2|8417.3|8419.1|8418.2|8419.2|8418.3|8418.1|8417.2|32
1650866940000|2022-04-25 06:09:00|8419|8418.1|8419.5|8418|8419.6|8418.4|8418.9|8417.7|27
1650866950000|2022-04-25 06:09:10|8419.3|8418.4|8420|8419.1|8420.2|8419.2|8419.2|8418.3|22
1650866960000|2022-04-25 06:09:20|8420.1|8419.2|8419.5|8418.6|8420.6|8419.4|8419.4|8418.3|34
1650866970000|2022-04-25 06:09:30|8419.4|8418.5|8419.9|8419|8420|8419.1|8419.4|8418.2|16
1650866980000|2022-04-25 06:09:40|8420|8419.1|8420|8419.1|8420.6|8419.3|8419.9|8418.7|26
1650866990000|2022-04-25 06:09:50|8419.9|8419|8419.9|8419|8420.5|8419.2|8419.8|8418.7|20
1650867000000|2022-04-25 06:10:00|8419.8|8418.9|8419.5|8418.6|8420.2|8419|8419.4|8418.3|36
1650867010000|2022-04-25 06:10:10|8419.2|8418.3|8418.8|8417.9|8419.8|8418.7|8418.8|8417.9|26
1650867020000|2022-04-25 06:10:20|8418.9|8418|8418.6|8417.7|8419.3|8418|8418.6|8417.5|29
1650867030000|2022-04-25 06:10:30|8418.9|8417.4|8418.7|8417.8|8418.9|8417.8|8418.5|8417.1|27
1650867040000|2022-04-25 06:10:40|8418.8|8417.9|8419.3|8418.4|8419.7|8418.7|8418.8|8417.6|25
1650867050000|2022-04-25 06:10:50|8419.5|8418|8419.2|8418.3|8419.6|8418.4|8419.2|8418|7
1650867060000|2022-04-25 06:11:00|8419.3|8418.4|8418.8|8417.3|8419.3|8418.4|8418.7|8417.3|14
1650867070000|2022-04-25 06:11:10|8418.9|8417.4|8418.7|8417.2|8419|8417.9|8418.5|8417.2|11
1650867080000|2022-04-25 06:11:20|8418.8|8417.3|8419.2|8417.7|8419.2|8417.8|8418.7|8417.3|10
1650867090000|2022-04-25 06:11:30|8419.3|8417.8|8418.9|8417.4|8419.3|8418.1|8418.5|8417.3|15
1650867100000|2022-04-25 06:11:40|8418.7|8417.8|8418.9|8417.4|8419.1|8417.8|8418.6|8417.3|14
1650867110000|2022-04-25 06:11:50|8418.7|8417.8|8418.8|8417.3|8419.1|8417.9|8418.3|8417.2|23
1650867120000|2022-04-25 06:12:00|8418.7|8417.2|8419.6|8418.1|8419.6|8418.1|8418.7|8417.2|20
1650867130000|2022-04-25 06:12:10|8419.5|8418|8419.7|8418.2|8420|8418.5|8419.3|8418|19
1650867140000|2022-04-25 06:12:20|8419.6|8418.1|8420.3|8418.8|8420.3|8419.1|8419.5|8418|19
1650867150000|2022-04-25 06:12:30|8420.2|8418.7|8420|8418.5|8420.2|8418.9|8419.4|8418.3|14
1650867160000|2022-04-25 06:12:40|8419.8|8418.3|8419.5|8418.6|8420.1|8418.7|8419.5|8418.3|14
1650867170000|2022-04-25 06:12:50|8419.3|8418.4|8418.6|8417.7|8419.5|8418.6|8418.5|8417.2|27
1650867180000|2022-04-25 06:13:00|8418.5|8417.6|8419.1|8418.2|8419.6|8418.6|8418.5|8417.6|36
1650867190000|2022-04-25 06:13:10|8419|8418.1|8417.9|8417|8419.7|8418.5|8417.9|8417|40
1650867200000|2022-04-25 06:13:20|8417.8|8416.9|8418.2|8417.3|8418.5|8417.3|8417.4|8416.3|40
1650867210000|2022-04-25 06:13:30|8418.3|8417.4|8417.8|8416.9|8418.5|8417.4|8417|8415.9|35
1650867220000|2022-04-25 06:13:40|8418.2|8416.7|8415|8413.5|8418.3|8417|8415|8413.5|48
1650867230000|2022-04-25 06:13:50|8414.9|8413.4|8414.8|8413.3|8415.2|8413.8|8413.4|8412.1|67
1650867240000|2022-04-25 06:14:00|8414.4|8413.5|8411.6|8410.1|8415|8413.6|8411.5|8410.1|50
1650867250000|2022-04-25 06:14:10|8411.7|8410.2|8410.8|8409.3|8412|8410.8|8410.8|8409.1|50
1650867260000|2022-04-25 06:14:20|8411|8409.5|8411.9|8410.4|8412.2|8410.7|8408.9|8406.4|61
1650867270000|2022-04-25 06:14:30|8411.3|8409.8|8407.7|8406.2|8411.3|8410.2|8406.6|8405.1|67
1650867280000|2022-04-25 06:14:40|8407.8|8406.3|8405.7|8404.2|8409.2|8407.7|8405.7|8404.2|74
1650867290000|2022-04-25 06:14:50|8405.8|8404.3|8406|8403.8|8407.2|8405|8404.1|8401.9|73
1650867300000|2022-04-25 06:15:00|8406.2|8404|8404.6|8403.1|8406.2|8404.5|8403.3|8401.5|66
1650867310000|2022-04-25 06:15:10|8405|8403.5|8404.1|8402.6|8405|8403.5|8404.1|8402.6|43
1650867320000|2022-04-25 06:15:20|8404|8402.5|8403.2|8401.7|8404.1|8402.6|8403.2|8401.7|32
1650867330000|2022-04-25 06:15:30|8403.3|8401.8|8404|8402.5|8404.1|8402.6|8402.7|8401.2|35
1650867340000|2022-04-25 06:15:40|8403.8|8402.3|8405.9|8404.4|8406.3|8404.8|8403.8|8402.3|51
1650867350000|2022-04-25 06:15:50|8406|8404.5|8404.9|8403.4|8406.4|8404.9|8404.6|8403.1|43
1650867360000|2022-04-25 06:16:00|8405|8403.5|8405.9|8404.4|8406.4|8404.9|8404.9|8403.4|47
1650867370000|2022-04-25 06:16:10|8406.2|8404.7|8405.5|8404|8406.7|8405.5|8405.2|8403.9|37
1650867380000|2022-04-25 06:16:20|8405.4|8403.9|8406.2|8404.7|8406.8|8405.3|8405.4|8403.9|38
1650867390000|2022-04-25 06:16:30|8406.3|8404.8|8406|8404.5|8406.5|8405|8404.1|8402.6|54
1650867400000|2022-04-25 06:16:40|8406.1|8404.6|8407.7|8406.2|8407.8|8406.3|8405.7|8404.2|50
1650867410000|2022-04-25 06:16:50|8407.4|8406.5|8408.3|8406.8|8408.4|8406.9|8407.4|8405.9|37
1650867420000|2022-04-25 06:17:00|8408.4|8406.9|8407.6|8406.7|8408.7|8407.5|8406.7|8405.5|58
1650867430000|2022-04-25 06:17:10|8407.9|8406.4|8408.8|8407.3|8408.8|8407.6|8407.5|8406.3|43
1650867440000|2022-04-25 06:17:20|8408.5|8407.6|8408.1|8406.6|8409|8407.7|8407.7|8406.6|41
1650867450000|2022-04-25 06:17:30|8408.3|8406.8|8411.2|8409.7|8411.6|8410.1|8407.4|8406.4|52
1650867460000|2022-04-25 06:17:40|8411.5|8410|8408.5|8407.6|8411.5|8410.3|8408.5|8407.6|46
1650867470000|2022-04-25 06:17:50|8408.8|8407.9|8410.1|8409.2|8410.4|8409.2|8408.5|8407.4|35
1650867480000|2022-04-25 06:18:00|8410.2|8409.3|8409.4|8408.5|8410.9|8409.4|8409.3|8408.1|34
1650867490000|2022-04-25 06:18:10|8409.5|8407.9|8409|8407.5|8409.6|8408.1|8408.7|8407.4|28
1650867500000|2022-04-25 06:18:20|8408.6|8407.1|8409.3|8408.4|8409.7|8408.4|8407.9|8406.7|41
1650867510000|2022-04-25 06:18:30|8409.4|8408.5|8409.2|8407.7|8410.3|8408.9|8409|8407.7|33
1650867520000|2022-04-25 06:18:40|8409.3|8407.8|8408|8407.1|8409.3|8408.2|8407.6|8406.6|42
1650867530000|2022-04-25 06:18:50|8408.1|8407.2|8406.1|8405.2|8408.7|8407.5|8406.1|8404.9|50
1650867540000|2022-04-25 06:19:00|8406|8405.1|8407.6|8406.1|8407.8|8406.5|8405.6|8404.3|51
1650867550000|2022-04-25 06:19:10|8407.5|8406|8406.8|8405.3|8407.7|8406.2|8405.5|8404.3|47
1650867560000|2022-04-25 06:19:20|8406.7|8405.2|8407.1|8405.6|8407.2|8405.9|8406.4|8405.2|20
1650867570000|2022-04-25 06:19:30|8407.3|8405.8|8406.6|8405.1|8407.4|8406.2|8406.3|8405.1|31
1650867580000|2022-04-25 06:19:40|8406.7|8405.2|8407.8|8406.3|8407.9|8406.4|8406.6|8405.1|32
1650867590000|2022-04-25 06:19:50|8407.7|8406.2|8408.4|8407.5|8408.7|8407.5|8407.3|8405.8|35
1650867600000|2022-04-25 06:20:00|8408.7|8407.2|8407.7|8406.8|8409.1|8407.7|8407.6|8406.6|30
1650867610000|2022-04-25 06:20:10|8408|8406.5|8407.4|8405.9|8408.4|8407.3|8407.3|8405.8|38
1650867620000|2022-04-25 06:20:20|8407.2|8405.7|8407.1|8405.6|8407.5|8406.2|8406.9|8405.5|34
1650867630000|2022-04-25 06:20:30|8406.6|8405.7|8407.7|8406.2|8407.7|8406.2|8406.6|8405.2|29
1650867640000|2022-04-25 06:20:40|8407.6|8406.1|8407.2|8406.3|8407.7|8406.3|8407.1|8405.7|27
1650867650000|2022-04-25 06:20:50|8406.8|8405.7|8406.8|8405.3|8407.4|8405.9|8406.3|8405|32
1650867660000|2022-04-25 06:21:00|8406.7|8405.2|8406.9|8405.4|8407.9|8406.6|8406.3|8405|36
1650867670000|2022-04-25 06:21:10|8406.8|8405.3|8407.2|8406.3|8407.6|8406.3|8406.7|8405.2|29
1650867680000|2022-04-25 06:21:20|8407.3|8406.4|8407.7|8406.2|8408.3|8406.8|8407.3|8406|31
1650867690000|2022-04-25 06:21:30|8407.3|8406.4|8407.6|8406.7|8408.2|8406.8|8407|8405.9|42
1650867700000|2022-04-25 06:21:40|8408|8406.5|8407.3|8405.8|8408|8406.6|8406.7|8405.7|41
1650867710000|2022-04-25 06:21:50|8407|8406.1|8407.2|8405.7|8407.9|8406.6|8406.8|8405.5|39
1650867720000|2022-04-25 06:22:00|8407.3|8405.8|8407.7|8406.2|8407.7|8406.4|8406.6|8405.3|28
1650867730000|2022-04-25 06:22:10|8407.5|8406|8405.7|8404.8|8407.5|8406|8405.7|8404.7|36
1650867740000|2022-04-25 06:22:20|8405.8|8404.9|8406.4|8405.5|8406.4|8405.5|8405.3|8404.4|36
1650867750000|2022-04-25 06:22:30|8406.5|8405.6|8406.5|8405.6|8407.1|8405.9|8406.2|8405.2|41
1650867760000|2022-04-25 06:22:40|8406.7|8405.8|8407.8|8406.3|8407.9|8406.4|8406.6|8405.5|33
1650867770000|2022-04-25 06:22:50|8408|8406.5|8408|8407.1|8408.4|8407.2|8407.3|8406|37
1650867780000|2022-04-25 06:23:00|8407.9|8407|8409.1|8407.6|8409.1|8407.6|8407.9|8406.7|23
1650867790000|2022-04-25 06:23:10|8409.2|8407.7|8408.1|8407.2|8409.5|8408.2|8407.9|8406.9|34
1650867800000|2022-04-25 06:23:20|8408.5|8407|8408.7|8407.2|8408.9|8407.7|8407.9|8406.7|29
1650867810000|2022-04-25 06:23:30|8408.6|8407.1|8408.5|8407|8408.7|8407.4|8407.7|8406.8|22
1650867820000|2022-04-25 06:23:40|8408.4|8406.9|8408.8|8407.9|8408.8|8407.9|8407.9|8406.9|30
1650867830000|2022-04-25 06:23:50|8408.9|8408|8409|8408.1|8409.5|8408.6|8408.8|8407.8|20
1650867840000|2022-04-25 06:24:00|8409.1|8408.2|8410.2|8409.3|8410.5|8409.6|8409|8408.1|31
1650867850000|2022-04-25 06:24:10|8410.3|8409.4|8410.9|8410|8411.1|8410.2|8410.2|8409|28
1650867860000|2022-04-25 06:24:20|8411.1|8409.6|8410.4|8409.5|8411.6|8410.7|8410.4|8409.3|46
1650867870000|2022-04-25 06:24:30|8410.3|8409.4|8410.2|8409.3|8410.6|8409.7|8409.8|8408.9|35
1650867880000|2022-04-25 06:24:40|8410.3|8409.4|8409.8|8408.9|8410.4|8409.5|8409.8|8408.8|28
1650867890000|2022-04-25 06:24:50|8410.2|8408.7|8409.2|8408.3|8410.2|8408.8|8408.8|8407.9|24
1650867900000|2022-04-25 06:25:00|8409.1|8408.2|8409.6|8408.7|8409.7|8408.7|8409|8408.1|23
1650867910000|2022-04-25 06:25:10|8409.5|8408.6|8411|8409.5|8411|8410.1|8409|8408.1|28
1650867920000|2022-04-25 06:25:20|8410.9|8409.4|8411.2|8410.3|8411.6|8410.5|8410.6|8409.4|35
1650867930000|2022-04-25 06:25:30|8411.5|8410|8411.2|8409.7|8411.5|8410.5|8410.7|8409.5|29
1650867940000|2022-04-25 06:25:40|8411.3|8409.8|8411|8409.5|8411.3|8410|8410.6|8409.3|28
1650867950000|2022-04-25 06:25:50|8410.9|8409.4|8410.2|8409.3|8411|8409.7|8410.2|8409.2|13
1650867960000|2022-04-25 06:26:00|8410.5|8409|8411.1|8409.6|8411.1|8410|8410.1|8408.9|19
1650867970000|2022-04-25 06:26:10|8410.5|8409.7|8410.4|8409.5|8410.9|8409.7|8410.3|8409.3|15
1650867980000|2022-04-25 06:26:20|8410.3|8409.4|8411.1|8410.2|8411.1|8410.2|8410.3|8409.4|15
1650867990000|2022-04-25 06:26:30|8411|8410.1|8410.3|8409.4|8411.3|8410.2|8410|8409.1|31
1650868000000|2022-04-25 06:26:40|8410.6|8409.1|8410.1|8408.6|8410.6|8409.4|8409.7|8408.6|27
1650868010000|2022-04-25 06:26:50|8410.2|8408.7|8409.6|8408.7|8410.2|8409|8409.3|8408.4|21
1650868020000|2022-04-25 06:27:00|8409.7|8408.8|8410|8409.1|8410.1|8409.1|8409.5|8408.5|14
1650868030000|2022-04-25 06:27:10|8410.1|8409.2|8410.7|8409.8|8410.8|8409.9|8410|8409.1|12
1650868040000|2022-04-25 06:27:20|8410.9|8410|8411.1|8410.2|8411.5|8410.6|8410.9|8409.8|24
1650868050000|2022-04-25 06:27:30|8410.9|8410|8411.4|8410.5|8411.8|8410.7|8410.5|8409.4|32
1650868060000|2022-04-25 06:27:40|8411.7|8410.2|8410.6|8409.7|8411.7|8410.4|8410.4|8409.2|21
1650868070000|2022-04-25 06:27:50|8410.5|8409.6|8410.6|8409.7|8410.6|8409.7|8410.4|8409.5|17
1650868080000|2022-04-25 06:28:00|8410.7|8409.8|8410.1|8409.2|8411|8409.8|8409.9|8409|22
1650868090000|2022-04-25 06:28:10|8410|8409.1|8410.4|8409.5|8410.4|8409.5|8409.9|8409|6
1650868100000|2022-04-25 06:28:20|8410.5|8409.6|8410.8|8409.9|8411.6|8410.5|8410.5|8409.6|22
1650868110000|2022-04-25 06:28:30|8410.9|8410|8411.3|8410.4|8411.7|8410.5|8410.5|8409.6|34
1650868120000|2022-04-25 06:28:40|8411.4|8410.5|8410.3|8409.4|8411.7|8410.5|8410.3|8409.3|25
1650868130000|2022-04-25 06:28:50|8410.2|8409.3|8411.1|8409.6|8411.7|8410.5|8410.1|8408.8|34
1650868140000|2022-04-25 06:29:00|8411.2|8409.7|8411.2|8410.3|8412|8411.1|8410.7|8409.7|30
1650868150000|2022-04-25 06:29:10|8411.1|8410.2|8409.9|8409|8411.4|8410.2|8409.8|8408.9|32
1650868160000|2022-04-25 06:29:20|8409.8|8408.9|8410.2|8409.3|8410.6|8409.4|8409.5|8408.6|36
1650868170000|2022-04-25 06:29:30|8410.3|8409.4|8409.9|8408.4|8410.5|8409.6|8409.6|8408.4|19
1650868180000|2022-04-25 06:29:40|8409.6|8408.7|8409.5|8408|8410.1|8409|8408.8|8407.4|36
1650868190000|2022-04-25 06:29:50|8409.4|8407.9|8407.9|8406.4|8409.5|8408.2|8406.5|8405.2|51
1650868200000|2022-04-25 06:30:00|8407.7|8406.2|8407.8|8406.9|8409.3|8408.2|8407.6|8406.2|57
1650868210000|2022-04-25 06:30:10|8408|8407.1|8405.6|8404.7|8408.1|8407.2|8405.6|8404.4|43
1650868220000|2022-04-25 06:30:20|8405.9|8405|8408.2|8407.3|8408.5|8407.4|8405.7|8404.5|44
1650868230000|2022-04-25 06:30:30|8408.7|8407.2|8408.2|8406.7|8409|8407.6|8407.6|8406.5|31
1650868240000|2022-04-25 06:30:40|8407.9|8407|8410.4|8408.9|8410.4|8409.1|8407.9|8406.9|35
1650868250000|2022-04-25 06:30:50|8410.3|8408.8|8410.2|8409.3|8410.4|8409.3|8409.9|8408.6|19
1650868260000|2022-04-25 06:31:00|8410.1|8409.2|8409.1|8408.2|8410.3|8409.2|8409.1|8408.2|28
1650868270000|2022-04-25 06:31:10|8409.4|8407.9|8409.4|8408.5|8409.7|8408.5|8409.1|8407.8|12
1650868280000|2022-04-25 06:31:20|8409.7|8408.2|8409|8407.5|8409.7|8408.4|8408.4|8407.3|22
1650868290000|2022-04-25 06:31:30|8408.8|8407.3|8408.6|8407.7|8408.8|8407.9|8408.2|8407.1|19
1650868300000|2022-04-25 06:31:40|8408.4|8407.5|8408.4|8407.5|8408.7|8407.6|8408.1|8406.9|27
1650868310000|2022-04-25 06:31:50|8408.6|8407.1|8408.2|8407.3|8408.7|8407.8|8408.2|8407.1|15
1650868320000|2022-04-25 06:32:00|8408.4|8407.5|8407.9|8406.4|8408.6|8407.7|8407.6|8406.2|34
1650868330000|2022-04-25 06:32:10|8408|8406.5|8409|8407.5|8409.3|8408.4|8407.8|8406.5|32
1650868340000|2022-04-25 06:32:20|8408.8|8407.9|8408.7|8407.8|8409.2|8408.3|8408.5|8407.6|16
1650868350000|2022-04-25 06:32:30|8408.8|8407.9|8409.5|8408.6|8409.7|8408.8|8408.7|8407.8|20
1650868360000|2022-04-25 06:32:40|8409.4|8408.5|8409.6|8408.7|8410|8408.9|8409.2|8408.1|21
1650868370000|2022-04-25 06:32:50|8410|8408.5|8409.8|8408.9|8410.3|8409.1|8409.8|8408.5|15
1650868380000|2022-04-25 06:33:00|8409.6|8408.7|8407.1|8405.6|8409.8|8408.7|8406.7|8405.2|38
1650868390000|2022-04-25 06:33:10|8407|8405.5|8406.5|8405|8407.2|8405.9|8406.2|8405|32
1650868400000|2022-04-25 06:33:20|8406.6|8405.1|8405|8404.1|8406.6|8405.7|8404.9|8404|31
1650868410000|2022-04-25 06:33:30|8404.9|8404|8406.9|8405.4|8406.9|8405.9|8404.9|8404|34
1650868420000|2022-04-25 06:33:40|8406.3|8405.3|8407.2|8406.3|8407.3|8406.3|8406.1|8404.7|28
1650868430000|2022-04-25 06:33:50|8407.3|8406.4|8407|8406.1|8408|8406.9|8407|8406.1|39
1650868440000|2022-04-25 06:34:00|8406.9|8406|8405.7|8404.8|8407.2|8406.2|8405.1|8404.2|43
1650868450000|2022-04-25 06:34:10|8405.8|8404.9|8405.3|8404.4|8405.8|8404.9|8404.9|8404|26
1650868460000|2022-04-25 06:34:20|8405.2|8404.3|8405.9|8405|8406|8405.1|8405.2|8404.3|25
1650868470000|2022-04-25 06:34:30|8405.8|8404.9|8405.7|8404.8|8405.9|8405|8405.3|8404.4|25
1650868480000|2022-04-25 06:34:40|8405.6|8404.7|8404.5|8403|8405.6|8404.7|8403.4|8402.5|32
1650868490000|2022-04-25 06:34:50|8404.1|8403.2|8403.8|8402.9|8404.3|8403.2|8403.3|8402.4|25
1650868500000|2022-04-25 06:35:00|8403.9|8403|8403.5|8402.6|8405.1|8404.1|8403.5|8402.6|41
1650868510000|2022-04-25 06:35:10|8403.7|8402.8|8402.8|8401.9|8404.4|8403.5|8402.8|8401.9|38
1650868520000|2022-04-25 06:35:20|8402.7|8401.8|8401.2|8400.3|8402.8|8401.9|8401.2|8400.3|33
1650868530000|2022-04-25 06:35:30|8401|8400.1|8398.4|8397.5|8401.2|8400.3|8398.4|8397.3|54
1650868540000|2022-04-25 06:35:40|8398.5|8397.6|8400.4|8398.9|8400.4|8399.3|8397.8|8396.4|58
1650868550000|2022-04-25 06:35:50|8400.5|8399.6|8399.8|8398.3|8401.5|8400.4|8399.7|8398.3|46
1650868560000|2022-04-25 06:36:00|8399.9|8398.4|8401.3|8399.8|8401.3|8400.3|8399.7|8398.2|50
1650868570000|2022-04-25 06:36:10|8401.2|8399.7|8402.7|8401.2|8402.7|8401.3|8400.9|8399.6|42
1650868580000|2022-04-25 06:36:20|8402.9|8401.4|8403.1|8401.6|8403.3|8402.1|8402.6|8401.4|35
1650868590000|2022-04-25 06:36:30|8403.3|8401.8|8403.7|8402.2|8404.3|8403.1|8403.2|8401.8|37
1650868600000|2022-04-25 06:36:40|8404|8402.5|8402.5|8401|8404|8402.7|8402|8400.7|42
1650868610000|2022-04-25 06:36:50|8402.4|8400.9|8403|8401.5|8403|8401.5|8401.4|8400|36
1650868620000|2022-04-25 06:37:00|8403.1|8401.6|8404.5|8403|8404.6|8403.1|8402.9|8401.5|37
1650868630000|2022-04-25 06:37:10|8404.4|8402.9|8403.6|8402.1|8404.5|8403.5|8403.6|8402.1|25
1650868640000|2022-04-25 06:37:20|8403.7|8402.2|8403.8|8402.3|8404.6|8403.4|8403.7|8402.2|37
1650868650000|2022-04-25 06:37:30|8404|8402.5|8404.8|8403.3|8405|8403.8|8404|8402.5|31
1650868660000|2022-04-25 06:37:40|8404.6|8403.1|8404.9|8403.4|8405.2|8403.8|8404.5|8403.1|32
1650868670000|2022-04-25 06:37:50|8404.7|8403.2|8405.1|8403.6|8405.4|8404.1|8404.6|8403.2|25
1650868680000|2022-04-25 06:38:00|8405.2|8403.7|8405.4|8403.9|8405.6|8404.1|8404.5|8403.3|23
1650868690000|2022-04-25 06:38:10|8405.3|8403.8|8405.3|8403.8|8405.4|8404.3|8404.5|8403.3|28
1650868700000|2022-04-25 06:38:20|8405|8404.1|8405.3|8404.4|8405.6|8404.4|8404.9|8403.5|28
1650868710000|2022-04-25 06:38:30|8405.6|8404.1|8405.3|8404.4|8405.6|8404.4|8404.5|8403.1|40
1650868720000|2022-04-25 06:38:40|8405.2|8404.3|8405.8|8404.3|8405.9|8404.6|8404.8|8403.8|27
1650868730000|2022-04-25 06:38:50|8405.5|8404.6|8407|8406.1|8407.2|8406.1|8405.1|8404.2|35
1650868740000|2022-04-25 06:39:00|8407.5|8406|8406.7|8405.2|8407.5|8406|8406|8404.9|43
1650868750000|2022-04-25 06:39:10|8406.8|8405.3|8405.8|8404.9|8406.8|8405.6|8405.7|8404.5|29
1650868760000|2022-04-25 06:39:20|8405.7|8404.8|8406.2|8404.7|8406.6|8405.4|8405.6|8404.6|41
1650868770000|2022-04-25 06:39:30|8405.9|8405|8407.2|8405.7|8407.7|8406.5|8405.9|8404.6|43
1650868780000|2022-04-25 06:39:40|8407.1|8405.6|8408|8406.5|8408.5|8407.3|8407.1|8405.6|46
1650868790000|2022-04-25 06:39:50|8407.9|8406.4|8407.8|8406.9|8408.1|8407|8407.6|8406.4|23
1650868800000|2022-04-25 06:40:00|8408|8407.1|8408.3|8406.8|8409.1|8408|8407.8|8406.5|43
1650868810000|2022-04-25 06:40:10|8407.7|8406.7|8407.6|8406.7|8407.9|8406.7|8406.9|8405.6|33
1650868820000|2022-04-25 06:40:20|8407.7|8406.8|8408.2|8406.7|8408.4|8407.1|8407.6|8406.6|26
1650868830000|2022-04-25 06:40:30|8407.8|8406.9|8410.3|8408.8|8410.3|8409.4|8406.4|8405.2|51
1650868840000|2022-04-25 06:40:40|8409.4|8408.5|8411.2|8410.3|8411.6|8410.4|8409.2|8408.3|59
1650868850000|2022-04-25 06:40:50|8411.5|8410.6|8412.1|8410.6|8412.6|8411.3|8411.5|8410.4|32
1650868860000|2022-04-25 06:41:00|8411.8|8410.9|8412.1|8410.6|8412.3|8411|8411.4|8410.1|32
1650868870000|2022-04-25 06:41:10|8411.9|8410.4|8414|8412.5|8414.2|8412.7|8411.5|8410.4|41
1650868880000|2022-04-25 06:41:20|8414.1|8412.6|8414.6|8413.1|8415|8413.9|8413.9|8412.4|30
1650868890000|2022-04-25 06:41:30|8414.5|8413|8416.8|8415.3|8416.8|8415.3|8414.5|8413|35
1650868900000|2022-04-25 06:41:40|8416.9|8415.4|8415.8|8414.9|8416.9|8415.6|8415.5|8414.3|38
1650868910000|2022-04-25 06:41:50|8416|8415.1|8415.2|8414.3|8416.4|8415.2|8415.1|8414.2|25
1650868920000|2022-04-25 06:42:00|8415.1|8414.2|8415.1|8413.6|8415.3|8414.2|8414.4|8413.5|33
1650868930000|2022-04-25 06:42:10|8415.2|8413.7|8414|8413.1|8415.2|8414.1|8413.4|8412.5|27
1650868940000|2022-04-25 06:42:20|8414.1|8413.2|8413.3|8412.4|8414.2|8413.3|8413.3|8412.3|24
1650868950000|2022-04-25 06:42:30|8413.4|8412.5|8413.3|8411.8|8413.8|8412.7|8412.8|8411.7|28
1650868960000|2022-04-25 06:42:40|8413.2|8411.7|8412.6|8411.7|8413.3|8412|8412.6|8411.7|8
1650868970000|2022-04-25 06:42:50|8412.4|8411.5|8412|8411.1|8412.4|8411.5|8412|8411.1|22
1650868980000|2022-04-25 06:43:00|8411.9|8411|8412.2|8411.3|8412.5|8411.3|8411.9|8410.7|19
1650868990000|2022-04-25 06:43:10|8412.4|8411.5|8412.1|8411.2|8413|8411.8|8412.1|8411.2|24
1650869000000|2022-04-25 06:43:20|8412.2|8411.3|8413.2|8411.7|8413.2|8411.9|8411.6|8410.7|27
1650869010000|2022-04-25 06:43:30|8413.1|8411.6|8412.8|8411.9|8413.1|8411.9|8412.3|8411.4|16
1650869020000|2022-04-25 06:43:40|8412.7|8411.8|8413.7|8412.2|8413.7|8412.6|8412.6|8411.7|28
1650869030000|2022-04-25 06:43:50|8413.5|8412.6|8414.4|8412.9|8414.4|8413.3|8413.2|8412.3|22
1650869040000|2022-04-25 06:44:00|8414|8413.1|8413.6|8412.7|8414.6|8413.7|8413.5|8412.3|31
1650869050000|2022-04-25 06:44:10|8414|8412.5|8414.1|8413.2|8414.5|8413.3|8413|8412.1|29
1650869060000|2022-04-25 06:44:20|8414.3|8413.4|8414.4|8412.9|8415.4|8414.2|8414.1|8412.9|25
1650869070000|2022-04-25 06:44:30|8414.5|8413|8414.7|8413.8|8415.2|8413.9|8414.5|8413|17
1650869080000|2022-04-25 06:44:40|8414.6|8413.7|8414|8413.1|8415|8413.8|8413.9|8412.8|19
1650869090000|2022-04-25 06:44:50|8413.9|8413|8413.5|8412.6|8414.1|8413.1|8413.5|8412.3|19
1650869100000|2022-04-25 06:45:00|8413.8|8412.3|8414.6|8413.1|8415.1|8414.2|8413.8|8412.3|36
1650869110000|2022-04-25 06:45:10|8414.2|8413.3|8414.9|8414|8414.9|8414|8413.8|8412.6|29
1650869120000|2022-04-25 06:45:20|8415.1|8414.2|8416.2|8415.3|8416.3|8415.3|8415.1|8413.9|36
1650869130000|2022-04-25 06:45:30|8416.1|8415.2|8415.6|8414.7|8416.2|8415.3|8415|8414.1|27
1650869140000|2022-04-25 06:45:40|8415.7|8414.8|8415.3|8414.4|8416.2|8414.9|8415.2|8414.3|23
1650869150000|2022-04-25 06:45:50|8415.5|8414.6|8416.6|8415.7|8416.6|8415.7|8414.8|8413.9|33
1650869160000|2022-04-25 06:46:00|8416.5|8415.6|8416.4|8415.5|8416.9|8416|8416|8414.9|33
1650869170000|2022-04-25 06:46:10|8416.3|8415.4|8416.9|8416|8417.1|8416|8416.3|8415.4|17
1650869180000|2022-04-25 06:46:20|8416.7|8415.8|8416.8|8415.9|8417.4|8416.5|8416.3|8415.4|31
1650869190000|2022-04-25 06:46:30|8416.6|8415.7|8416.5|8415.6|8416.9|8416|8416.4|8415.2|19
1650869200000|2022-04-25 06:46:40|8416.4|8415.5|8416.3|8415.4|8416.9|8416|8416.2|8415.3|34
1650869210000|2022-04-25 06:46:50|8416.4|8415.5|8417|8416.1|8417.3|8416.4|8416.4|8415.5|22
1650869220000|2022-04-25 06:47:00|8416.9|8416|8416.7|8415.8|8417.2|8416.3|8416.4|8415.5|32
1650869230000|2022-04-25 06:47:10|8416.6|8415.7|8415.9|8415|8416.8|8415.9|8415.9|8415|25
1650869240000|2022-04-25 06:47:20|8416|8415.1|8416.3|8415.4|8416.8|8415.9|8415.9|8415|26
1650869250000|2022-04-25 06:47:30|8416.4|8415.5|8416.1|8415.2|8416.5|8415.5|8415.6|8414.4|28
1650869260000|2022-04-25 06:47:40|8416.3|8415.4|8416|8415.1|8416.5|8415.6|8415.8|8414.7|25
1650869270000|2022-04-25 06:47:50|8416.3|8414.8|8415.4|8414.5|8416.4|8415.5|8415.2|8414.3|23
1650869280000|2022-04-25 06:48:00|8415.5|8414.6|8416.3|8415.4|8416.7|8415.4|8415.4|8414.5|37
1650869290000|2022-04-25 06:48:10|8416.2|8415.3|8416.7|8415.8|8416.8|8415.9|8415.9|8415|24
1650869300000|2022-04-25 06:48:20|8416.8|8415.9|8415.9|8415|8416.8|8415.9|8415.6|8414.4|27
1650869310000|2022-04-25 06:48:30|8416|8415.1|8415.9|8415|8416.6|8415.3|8415.7|8414.6|37
1650869320000|2022-04-25 06:48:40|8416.1|8415.2|8415.8|8414.9|8416.5|8415.2|8415.6|8414.7|26
1650869330000|2022-04-25 06:48:50|8415.9|8415|8415.9|8415|8416.1|8415.2|8415.8|8414.9|19
1650869340000|2022-04-25 06:49:00|8416|8415.1|8416.1|8415.2|8416.9|8415.8|8415.7|8414.8|25
1650869350000|2022-04-25 06:49:10|8416|8415.1|8416.8|8415.3|8416.8|8415.7|8415.8|8414.9|25
1650869360000|2022-04-25 06:49:20|8416.9|8415.4|8417.2|8416.3|8417.2|8416.3|8416.4|8415.2|46
1650869370000|2022-04-25 06:49:30|8417.1|8416.2|8416.4|8415.5|8417.2|8416.3|8416.4|8415.5|18
1650869380000|2022-04-25 06:49:40|8416.3|8415.4|8416|8415.1|8416.7|8415.6|8415.7|8414.5|42
1650869390000|2022-04-25 06:49:50|8416.1|8415.2|8416|8415.1|8416.5|8415.3|8415.5|8414.5|43
1650869400000|2022-04-25 06:50:00|8415.9|8415|8417.3|8415.8|8417.4|8416.2|8415.9|8414.6|34
1650869410000|2022-04-25 06:50:10|8417.4|8415.9|8418.3|8416.8|8418.3|8417.1|8417.2|8415.9|26
1650869420000|2022-04-25 06:50:20|8418.5|8417|8418.7|8417.2|8418.8|8417.8|8417.8|8416.7|40
1650869430000|2022-04-25 06:50:30|8418.8|8417.3|8418.6|8417.7|8419.1|8417.8|8418.5|8417.3|25
1650869440000|2022-04-25 06:50:40|8418.9|8417.4|8419.9|8419|8420.1|8419|8418.9|8417.4|23
1650869450000|2022-04-25 06:50:50|8420|8419.1|8419.9|8419|8420.8|8419.7|8419.9|8418.8|43
1650869460000|2022-04-25 06:51:00|8420.1|8418.6|8419.1|8418.2|8420.2|8419|8419.1|8418.2|26
1650869470000|2022-04-25 06:51:10|8419.2|8418.3|8419.4|8418.5|8419.6|8418.5|8418.8|8417.7|27
1650869480000|2022-04-25 06:51:20|8419.3|8418.4|8420.4|8418.9|8420.4|8419.2|8419.3|8418.4|18
1650869490000|2022-04-25 06:51:30|8420.5|8419|8421.3|8420.4|8421.5|8420.5|8420.1|8419|28
1650869500000|2022-04-25 06:51:40|8421.2|8420.3|8420.9|8419.4|8421.4|8420.3|8420.7|8419.3|19
1650869510000|2022-04-25 06:51:50|8421|8419.5|8422|8420.5|8422|8420.6|8420.5|8419.3|26
1650869520000|2022-04-25 06:52:00|8421.6|8420.7|8421.4|8420.5|8422|8421.1|8421.2|8420|28
1650869530000|2022-04-25 06:52:10|8421.3|8420.4|8421.1|8419.6|8421.3|8420.4|8420.4|8419.5|15
1650869540000|2022-04-25 06:52:20|8420.8|8419.9|8420.9|8419.4|8420.9|8420|8420.5|8419.3|21
1650869550000|2022-04-25 06:52:30|8420.8|8419.3|8420.2|8418.7|8420.9|8419.8|8419.2|8418.3|43
1650869560000|2022-04-25 06:52:40|8420.1|8418.6|8418.5|8417.6|8420.2|8419|8418.5|8417.5|37
1650869570000|2022-04-25 06:52:50|8418.7|8417.8|8419.1|8418.2|8419.4|8418.2|8418.5|8417.3|23
1650869580000|2022-04-25 06:53:00|8419.4|8418.5|8419.7|8418.2|8419.7|8418.5|8419|8417.8|23
1650869590000|2022-04-25 06:53:10|8419.6|8418.1|8419.6|8418.7|8419.9|8418.7|8418.9|8417.7|21
1650869600000|2022-04-25 06:53:20|8419.7|8418.8|8419|8418.1|8420.2|8419.1|8418.9|8418|34
1650869610000|2022-04-25 06:53:30|8419.1|8418.2|8419.6|8418.7|8419.8|8418.8|8419.1|8418.2|26
1650869620000|2022-04-25 06:53:40|8419.5|8418.6|8420|8419.1|8420.3|8419.3|8419.1|8418.2|20
1650869630000|2022-04-25 06:53:50|8419.9|8419|8420|8419.1|8420.3|8419.3|8419.8|8418.6|25
1650869640000|2022-04-25 06:54:00|8420.2|8419.3|8419.1|8418.2|8420.3|8419.4|8419|8418.1|24
1650869650000|2022-04-25 06:54:10|8419|8418.1|8417.8|8416.9|8419|8418.1|8417.8|8416.7|34
1650869660000|2022-04-25 06:54:20|8417.9|8417|8418|8416.5|8418.2|8417.2|8417.4|8416.4|39
1650869670000|2022-04-25 06:54:30|8417.5|8416.6|8416.6|8415.1|8417.6|8416.7|8416|8415|46
1650869680000|2022-04-25 06:54:40|8416.3|8415.4|8416.6|8415.1|8416.7|8415.4|8415.9|8414.9|25
1650869690000|2022-04-25 06:54:50|8416.3|8415.4|8416.7|8415.2|8416.8|8415.5|8415.9|8414.8|23
1650869700000|2022-04-25 06:55:00|8416.6|8415.1|8416.5|8415.6|8417.4|8416.1|8416.4|8415.1|35
1650869710000|2022-04-25 06:55:10|8416.4|8415.5|8416.8|8415.3|8417.1|8415.8|8415.6|8414.6|32
1650869720000|2022-04-25 06:55:20|8416.9|8415.4|8416.5|8415|8417.3|8416|8416.5|8415|30
1650869730000|2022-04-25 06:55:30|8416.3|8415.4|8417.5|8416|8417.5|8416.3|8416.3|8415.1|19
1650869740000|2022-04-25 06:55:40|8417.3|8416.4|8417.4|8416.5|8418|8417.1|8417.3|8416.1|23
1650869750000|2022-04-25 06:55:50|8417.3|8416.4|8417.3|8415.8|8417.8|8416.6|8417|8415.8|24
1650869760000|2022-04-25 06:56:00|8416.9|8416|8416.9|8416|8418.2|8416.9|8416.7|8415.8|35
1650869770000|2022-04-25 06:56:10|8417.3|8415.8|8417|8416.1|8417.3|8416.3|8416.1|8414.9|31
1650869780000|2022-04-25 06:56:20|8417.3|8416.4|8417.1|8416.2|8417.7|8416.7|8416.9|8416|29
1650869790000|2022-04-25 06:56:30|8417|8416.1|8416.8|8415.9|8417.1|8416.1|8416.6|8415.5|16
1650869800000|2022-04-25 06:56:40|8416.9|8416|8416.4|8415.5|8417.4|8416.3|8416.2|8415.2|31
1650869810000|2022-04-25 06:56:50|8416.7|8415.8|8415.6|8414.7|8416.8|8415.8|8415.6|8414.7|25
1650869820000|2022-04-25 06:57:00|8415.4|8414.5|8415.1|8414.2|8416|8414.8|8414.8|8413.6|31
1650869830000|2022-04-25 06:57:10|8415.3|8414.4|8415.6|8414.7|8415.8|8414.7|8414.6|8413.6|31
1650869840000|2022-04-25 06:57:20|8415.7|8414.8|8415.8|8414.9|8416.2|8415|8415|8413.8|30
1650869850000|2022-04-25 06:57:30|8416.1|8414.6|8416.1|8415.2|8416.2|8415.2|8415.7|8414.5|31
1650869860000|2022-04-25 06:57:40|8416.2|8415.3|8415.5|8414.6|8416.2|8415.3|8415.4|8414.5|30
1650869870000|2022-04-25 06:57:50|8415.7|8414.8|8415.3|8413.8|8416.3|8415.1|8414.8|8413.6|31
1650869880000|2022-04-25 06:58:00|8415.2|8413.7|8414.9|8414|8415.4|8414.4|8414.9|8413.7|14
1650869890000|2022-04-25 06:58:10|8415|8414.1|8414.9|8413.4|8415.7|8414.4|8414.6|8413.4|30
1650869900000|2022-04-25 06:58:20|8414.6|8413.7|8415.3|8414.4|8415.9|8414.8|8414.6|8413.7|37
1650869910000|2022-04-25 06:58:30|8415.4|8414.5|8415.6|8414.7|8416.4|8414.9|8414.9|8413.7|42
1650869920000|2022-04-25 06:58:40|8415.5|8414.6|8415.4|8414.5|8415.8|8414.9|8415.1|8414.2|38
1650869930000|2022-04-25 06:58:50|8415.5|8414.6|8415.7|8414.8|8415.9|8415|8415.2|8414.3|22
1650869940000|2022-04-25 06:59:00|8415.9|8415|8416.4|8415.5|8416.6|8415.7|8415.3|8414.4|28
1650869950000|2022-04-25 06:59:10|8416.8|8415.3|8415.7|8414.8|8416.8|8415.4|8415.4|8414.5|31
1650869960000|2022-04-25 06:59:20|8415.5|8414.6|8415.5|8414.6|8415.8|8414.8|8415.1|8414.2|19
1650869970000|2022-04-25 06:59:30|8415.3|8414.4|8415.6|8414.7|8416.2|8415.3|8415.3|8414.4|32
1650869980000|2022-04-25 06:59:40|8415.7|8414.8|8416.1|8415.2|8416.2|8415.3|8415.7|8414.8|24
1650869990000|2022-04-25 06:59:50|8416.2|8415.3|8416.6|8415.7|8416.8|8415.7|8415.9|8415|25
1650870000000|2022-04-25 07:00:00|8416.7|8415.8|8416|8415.1|8416.9|8415.8|8415.4|8414.1|66
1650870010000|2022-04-25 07:00:10|8416.3|8414.8|8415|8414.1|8416.8|8415.4|8414.9|8414|45
1650870020000|2022-04-25 07:00:20|8414.9|8414|8416.2|8414.7|8416.3|8415.2|8414.7|8413.8|49
1650870030000|2022-04-25 07:00:30|8416.1|8414.6|8416.1|8415.2|8416.7|8415.5|8415.6|8414.5|48
1650870040000|2022-04-25 07:00:40|8416|8415.1|8417.3|8416.4|8417.7|8416.6|8415.9|8415|53
1650870050000|2022-04-25 07:00:50|8417.8|8416.3|8418.4|8417.5|8419.5|8418.3|8417.5|8416.3|49
1650870060000|2022-04-25 07:01:00|8418.5|8417.6|8418.2|8417.3|8419.3|8418|8418.1|8417|51
1650870070000|2022-04-25 07:01:10|8418.5|8417.6|8420.7|8419.8|8420.9|8419.8|8418.3|8417.3|46
1650870080000|2022-04-25 07:01:20|8420.8|8419.9|8419.8|8418.9|8421|8419.9|8419.7|8418.5|47
1650870090000|2022-04-25 07:01:30|8419.9|8419|8418.7|8417.8|8420|8419|8418.7|8417.6|35
1650870100000|2022-04-25 07:01:40|8418.9|8418|8420.1|8419.2|8420.3|8419.4|8418.6|8417.4|51
1650870110000|2022-04-25 07:01:50|8420.5|8419|8420.1|8419.2|8420.5|8419.5|8419.8|8418.7|37
1650870120000|2022-04-25 07:02:00|8420.2|8419.3|8419.5|8418.6|8420.8|8419.5|8419.5|8418.4|39
1650870130000|2022-04-25 07:02:10|8419.6|8418.7|8419.4|8418.5|8420.2|8418.9|8418.8|8417.7|45
1650870140000|2022-04-25 07:02:20|8419.3|8418.4|8418.8|8417.3|8419.7|8418.6|8418.5|8417.3|28
1650870150000|2022-04-25 07:02:30|8418.9|8417.4|8418.2|8417.3|8419|8417.9|8418.2|8417|26
1650870160000|2022-04-25 07:02:40|8418.3|8417.4|8417.9|8417|8418.7|8417.6|8417.9|8417|18
1650870170000|2022-04-25 07:02:50|8418.2|8417.3|8418.1|8417.2|8419.2|8417.8|8417.9|8416.9|35
1650870180000|2022-04-25 07:03:00|8418|8417.1|8418.5|8417.6|8419.5|8418.6|8417.7|8416.8|35
1650870190000|2022-04-25 07:03:10|8418.4|8417.5|8418.6|8417.7|8419.4|8418.3|8417.8|8416.7|49
1650870200000|2022-04-25 07:03:20|8418.5|8417.6|8418.8|8417.3|8418.9|8417.7|8417.8|8416.7|33
1650870210000|2022-04-25 07:03:30|8418.6|8417.7|8419|8418.1|8420.2|8419|8418.5|8417.6|41
1650870220000|2022-04-25 07:03:40|8419.1|8418.2|8419.6|8418.1|8420|8418.7|8419.1|8418|40
1650870230000|2022-04-25 07:03:50|8419.2|8418.3|8418.7|8417.8|8419.7|8418.3|8418.7|8417.6|25
1650870240000|2022-04-25 07:04:00|8418.8|8417.9|8420.5|8419.6|8420.6|8419.6|8418.8|8417.8|50
1650870250000|2022-04-25 07:04:10|8420.4|8419.5|8419.5|8418.6|8420.7|8419.8|8419.5|8418.6|32
1650870260000|2022-04-25 07:04:20|8419.3|8418.4|8420.3|8419.4|8420.5|8419.4|8418.8|8417.6|39
1650870270000|2022-04-25 07:04:30|8420.2|8419.3|8420|8419.1|8421.1|8419.7|8419.5|8418.4|27
1650870280000|2022-04-25 07:04:40|8420.1|8419.2|8420.6|8419.1|8421.1|8419.8|8420.1|8419.1|26
1650870290000|2022-04-25 07:04:50|8420.4|8419.5|8419.8|8418.9|8420.7|8419.5|8419.3|8418.3|39
1650870300000|2022-04-25 07:05:00|8420.1|8418.6|8420.2|8419.3|8420.5|8419.3|8419.9|8418.6|31
1650870310000|2022-04-25 07:05:10|8420.1|8419.2|8421|8419.5|8421.2|8420.2|8420.1|8419.2|28
1650870320000|2022-04-25 07:05:20|8420.9|8419.4|8420.5|8419|8421.7|8420.5|8420.2|8419|39
1650870330000|2022-04-25 07:05:30|8420.2|8419.3|8419.8|8418.3|8421|8419.5|8419.6|8418.2|43
1650870340000|2022-04-25 07:05:40|8419.4|8418.5|8419.7|8418.2|8420.1|8419|8419.3|8418.2|31
1650870350000|2022-04-25 07:05:50|8419.8|8418.3|8420.5|8419|8420.6|8419.3|8419.7|8418.3|49
1650870360000|2022-04-25 07:06:00|8420.4|8418.9|8419.7|8418.2|8420.4|8419.1|8419.2|8418.1|43
1650870370000|2022-04-25 07:06:10|8419.4|8418.5|8419.6|8418.7|8420.2|8419|8418.9|8417.8|34
1650870380000|2022-04-25 07:06:20|8419.7|8418.8|8419.5|8418|8420.2|8419.1|8419.3|8418|36
1650870390000|2022-04-25 07:06:30|8419.6|8418.1|8418.8|8417.3|8419.8|8418.5|8418.6|8417.3|27
1650870400000|2022-04-25 07:06:40|8418.6|8417.7|8419.5|8418|8419.7|8418.5|8418.3|8417.2|28
1650870410000|2022-04-25 07:06:50|8419.1|8418.2|8419.3|8418.4|8420|8418.7|8419.1|8417.8|39
1650870420000|2022-04-25 07:07:00|8419|8418.1|8417.8|8416.9|8420|8418.8|8417.8|8416.9|34
1650870430000|2022-04-25 07:07:10|8417.7|8416.8|8417.5|8416.6|8418.1|8417.1|8417.4|8416.3|41
1650870440000|2022-04-25 07:07:20|8417.6|8416.7|8416|8414.5|8418|8416.8|8415.8|8414.5|43
1650870450000|2022-04-25 07:07:30|8416.1|8414.6|8414.5|8413.6|8416.1|8415.1|8414.5|8413.3|40
1650870460000|2022-04-25 07:07:40|8414.4|8413.5|8413.8|8412.3|8414.8|8413.8|8413.5|8412|41
1650870470000|2022-04-25 07:07:50|8414|8412.5|8415.6|8414.1|8415.7|8414.6|8414|8412.5|52
1650870480000|2022-04-25 07:08:00|8415.7|8414.2|8414.7|8413.8|8416.3|8415|8414.5|8413.6|54
1650870490000|2022-04-25 07:08:10|8414.5|8413.6|8414.8|8413.9|8415.2|8414|8414.4|8413.2|38
1650870500000|2022-04-25 07:08:20|8414.7|8413.8|8414.6|8413.1|8415.3|8414.2|8413.7|8412.7|44
1650870510000|2022-04-25 07:08:30|8414.4|8413.5|8414.3|8412.8|8414.8|8413.6|8413.4|8412.3|43
1650870520000|2022-04-25 07:08:40|8414.6|8413.1|8413.4|8412.5|8414.6|8413.5|8413.4|8412.2|43
1650870530000|2022-04-25 07:08:50|8413.7|8412.2|8414.5|8413.6|8414.8|8413.6|8413.4|8412.2|38
1650870540000|2022-04-25 07:09:00|8414.4|8413.5|8413.6|8412.7|8414.4|8413.5|8412.8|8411.7|32
1650870550000|2022-04-25 07:09:10|8414|8412.5|8413.4|8411.9|8414.1|8412.8|8413|8411.9|37
1650870560000|2022-04-25 07:09:20|8413.1|8412.2|8414.9|8413.4|8414.9|8413.7|8413.1|8412.2|35
1650870570000|2022-04-25 07:09:30|8414.6|8413.7|8414.5|8413.6|8415|8414|8414.2|8413.2|34
1650870580000|2022-04-25 07:09:40|8414.6|8413.7|8415.9|8414.4|8416|8414.8|8414.6|8413.7|28
1650870590000|2022-04-25 07:09:50|8415.8|8414.3|8413.7|8412.8|8415.8|8414.6|8413.7|8412.8|33
1650870600000|2022-04-25 07:10:00|8413.8|8412.9|8413.6|8412.7|8414.7|8413.6|8413.6|8412.4|42
1650870610000|2022-04-25 07:10:10|8413.9|8412.4|8415.6|8414.1|8415.6|8414.4|8413.4|8412.1|35
1650870620000|2022-04-25 07:10:20|8415.3|8414.4|8414|8413.1|8416.1|8414.8|8414|8413.1|42
1650870630000|2022-04-25 07:10:30|8414.1|8413.2|8413.6|8412.7|8414.4|8413.5|8412.8|8411.8|46
1650870640000|2022-04-25 07:10:40|8413.8|8412.9|8413.6|8412.7|8414.1|8412.9|8413.4|8412.2|38
1650870650000|2022-04-25 07:10:50|8413.5|8412.6|8413.4|8412.5|8414.4|8413.2|8413.2|8412.1|41
1650870660000|2022-04-25 07:11:00|8413.3|8412.4|8413.1|8412.2|8413.7|8412.4|8412.5|8411.6|34
1650870670000|2022-04-25 07:11:10|8413.2|8412.3|8413.4|8412.5|8413.4|8412.5|8412.5|8411.3|32
1650870680000|2022-04-25 07:11:20|8413.5|8412.6|8412.6|8411.7|8413.5|8412.6|8412.6|8411.7|23
1650870690000|2022-04-25 07:11:30|8412.8|8411.9|8414.9|8414|8415.2|8414.3|8412.8|8411.9|42
1650870700000|2022-04-25 07:11:40|8414.6|8413.7|8414.5|8413.6|8415|8413.8|8414|8413.1|51
1650870710000|2022-04-25 07:11:50|8414.6|8413.7|8416.1|8415.2|8416.1|8415.2|8414.6|8413.6|33
1650870720000|2022-04-25 07:12:00|8416.2|8415.3|8415.6|8414.1|8416.4|8415.4|8415|8413.8|50
1650870730000|2022-04-25 07:12:10|8415.4|8413.9|8415|8414.1|8415.5|8414.5|8414.7|8413.8|28
1650870740000|2022-04-25 07:12:20|8415.1|8414.2|8414.4|8413.5|8415.1|8414.2|8414.4|8413.4|25
1650870750000|2022-04-25 07:12:30|8414.5|8413.6|8414.9|8414|8415.3|8414.1|8414.3|8413.2|39
1650870760000|2022-04-25 07:12:40|8415|8414.1|8414.9|8414|8415.7|8414.6|8414.7|8413.5|36
1650870770000|2022-04-25 07:12:50|8414.8|8413.9|8415.5|8414.6|8415.8|8414.7|8414.7|8413.8|22
1650870780000|2022-04-25 07:13:00|8415.6|8414.7|8415.2|8413.7|8416.2|8415.3|8414.8|8413.6|33
1650870790000|2022-04-25 07:13:10|8414.7|8413.8|8414.5|8413.6|8415|8414.1|8414.2|8413.3|36
1650870800000|2022-04-25 07:13:20|8414.6|8413.7|8414.9|8414|8415.6|8414.5|8414.4|8413.3|32
1650870810000|2022-04-25 07:13:30|8414.8|8413.9|8415.1|8414.2|8415.5|8414.3|8414.4|8413.2|43
1650870820000|2022-04-25 07:13:40|8415.2|8414.3|8415|8414.1|8415.6|8414.5|8414.7|8413.8|30
1650870830000|2022-04-25 07:13:50|8414.9|8414|8414.7|8413.8|8415.5|8414.2|8414.4|8413.5|34
1650870840000|2022-04-25 07:14:00|8414.6|8413.7|8414.4|8413.5|8415|8414.1|8413.5|8412.3|32
1650870850000|2022-04-25 07:14:10|8414.2|8413.3|8413.1|8412.2|8414.5|8413.6|8413|8412.1|40
1650870860000|2022-04-25 07:14:20|8413|8412.1|8412.9|8412|8413.4|8412.5|8412.6|8411.7|32
1650870870000|2022-04-25 07:14:30|8412.8|8411.9|8414.3|8413.4|8414.3|8413.4|8412.5|8411.6|33
1650870880000|2022-04-25 07:14:40|8414.5|8413|8415.8|8414.3|8415.8|8414.4|8414.5|8413|46
1650870890000|2022-04-25 07:14:50|8415.7|8414.2|8416.4|8415.5|8416.5|8415.5|8415.7|8414.2|37
1650870900000|2022-04-25 07:15:00|8416.6|8415.1|8416.9|8416|8417.1|8416.1|8416.1|8415.1|45
1650870910000|2022-04-25 07:15:10|8417|8416.1|8417.4|8415.9|8417.4|8416.4|8416.6|8415.4|34
1650870920000|2022-04-25 07:15:20|8417.2|8416.3|8417.6|8416.7|8417.7|8416.8|8416.7|8415.8|35
1650870930000|2022-04-25 07:15:30|8417.5|8416.6|8418.2|8417.3|8418.4|8417.5|8417.5|8416.4|27
1650870940000|2022-04-25 07:15:40|8418.1|8417.2|8418|8417.1|8418.6|8417.4|8417.8|8416.9|30
1650870950000|2022-04-25 07:15:50|8417.9|8417|8418.7|8417.8|8418.7|8417.8|8417.9|8417|30
1650870960000|2022-04-25 07:16:00|8418.6|8417.7|8418.3|8417.4|8418.8|8417.9|8418|8417.1|37
1650870970000|2022-04-25 07:16:10|8418.4|8417.5|8418.2|8417.3|8418.6|8417.6|8417.9|8417|30
1650870980000|2022-04-25 07:16:20|8418.3|8417.4|8418.1|8417.2|8419|8417.6|8417.9|8416.7|42
1650870990000|2022-04-25 07:16:30|8418.2|8417.3|8418|8416.5|8418.4|8417.3|8417.6|8416.3|30
1650871000000|2022-04-25 07:16:40|8418.1|8416.6|8419|8417.5|8419|8417.8|8417.8|8416.4|34
1650871010000|2022-04-25 07:16:50|8418.9|8417.4|8419.3|8417.8|8419.3|8418.1|8418.3|8417|27
1650871020000|2022-04-25 07:17:00|8419.2|8418.3|8419.8|8418.9|8419.9|8419|8418.9|8418|29
1650871030000|2022-04-25 07:17:10|8419.7|8418.8|8420|8418.5|8420.8|8419.9|8419.4|8418.3|44
1650871040000|2022-04-25 07:17:20|8420.1|8418.6|8420.1|8418.6|8420.1|8418.7|8418.8|8417.8|43
1650871050000|2022-04-25 07:17:30|8420.2|8418.7|8418.7|8417.8|8420.2|8418.9|8418.5|8417.1|43
1650871060000|2022-04-25 07:17:40|8418.8|8417.9|8418.6|8417.7|8418.9|8417.9|8418.1|8417.2|39
1650871070000|2022-04-25 07:17:50|8418.5|8417.6|8420.3|8419.4|8420.5|8419.5|8418.5|8417.6|30
1650871080000|2022-04-25 07:18:00|8420|8419.1|8419.8|8418.9|8420|8419.1|8419|8418.1|39
1650871090000|2022-04-25 07:18:10|8419.6|8418.7|8420.1|8419.2|8420.5|8419.4|8419.5|8418.6|43
1650871100000|2022-04-25 07:18:20|8420|8419.1|8419.6|8418.7|8420.2|8419.3|8419.5|8418.4|38
1650871110000|2022-04-25 07:18:30|8419.9|8418.4|8418.5|8417.6|8420|8418.8|8418.5|8417.6|42
1650871120000|2022-04-25 07:18:40|8418.7|8417.8|8419.2|8418.3|8419.5|8418.4|8418.5|8417.6|37
1650871130000|2022-04-25 07:18:50|8419.5|8418|8420.2|8419.3|8420.2|8419.3|8419.2|8418|26
1650871140000|2022-04-25 07:19:00|8420.1|8419.2|8419.7|8418.8|8420.6|8419.4|8419.2|8418.3|38
1650871150000|2022-04-25 07:19:10|8419.8|8418.9|8419.6|8418.7|8420.5|8419.3|8418.8|8417.9|46
1650871160000|2022-04-25 07:19:20|8420|8418.5|8420.3|8419.4|8420.5|8419.4|8419.7|8418.5|34
1650871170000|2022-04-25 07:19:30|8420.4|8419.5|8420.8|8419.9|8420.8|8419.9|8420.1|8419.2|28
1650871180000|2022-04-25 07:19:40|8420.9|8420|8420|8419.1|8420.9|8420|8419.7|8418.8|35
1650871190000|2022-04-25 07:19:50|8420.1|8419.2|8420.4|8419.5|8420.7|8419.8|8420|8418.9|30
1650871200000|2022-04-25 07:20:00|8420.3|8419.4|8420.7|8419.8|8420.9|8420|8420.1|8418.9|35
1650871210000|2022-04-25 07:20:10|8420.8|8419.9|8421.3|8420.4|8421.6|8420.5|8420.5|8419.5|42
1650871220000|2022-04-25 07:20:20|8421.4|8420.5|8421.1|8420.2|8421.7|8420.5|8421.1|8420|16
1650871230000|2022-04-25 07:20:30|8421.3|8420.4|8421.7|8420.8|8422|8421.1|8421.3|8420.3|28
1650871240000|2022-04-25 07:20:40|8421.8|8420.9|8421.5|8420.6|8421.9|8421|8421.4|8420.5|24
1650871250000|2022-04-25 07:20:50|8421.3|8420.4|8422.3|8421.4|8422.4|8421.5|8421.2|8420.3|34
1650871260000|2022-04-25 07:21:00|8422.2|8421.3|8422|8421.1|8422.2|8421.3|8421.5|8420.6|26
1650871270000|2022-04-25 07:21:10|8421.9|8421|8421.5|8420.6|8422.3|8421.2|8421.3|8420.2|40
1650871280000|2022-04-25 07:21:20|8421.6|8420.7|8421.6|8420.7|8421.9|8420.7|8421.2|8420|24
1650871290000|2022-04-25 07:21:30|8421.7|8420.8|8422.9|8422|8422.9|8422|8421.6|8420.4|42
1650871300000|2022-04-25 07:21:40|8422.8|8421.9|8422.7|8421.8|8423.2|8422|8422.5|8421.3|34
1650871310000|2022-04-25 07:21:50|8422.6|8421.7|8422.5|8421|8422.9|8422|8421.9|8421|30
1650871320000|2022-04-25 07:22:00|8422.2|8421.3|8422.8|8421.3|8423|8421.8|8422.2|8420.9|35
1650871330000|2022-04-25 07:22:10|8422.6|8421.7|8423.4|8421.9|8423.4|8422.3|8422.6|8421.3|29
1650871340000|2022-04-25 07:22:20|8423.3|8421.8|8424.4|8423.5|8424.7|8423.6|8423|8421.8|41
1650871350000|2022-04-25 07:22:30|8424.3|8423.4|8424.5|8423.6|8425|8423.7|8424.1|8423|34
1650871360000|2022-04-25 07:22:40|8424.6|8423.7|8424.8|8423.9|8425.1|8424.2|8424.4|8423.2|30
1650871370000|2022-04-25 07:22:50|8424.9|8424|8423.8|8422.9|8424.9|8424|8423.8|8422.9|28
1650871380000|2022-04-25 07:23:00|8423.7|8422.8|8424.5|8423.6|8424.8|8423.6|8423.5|8422.6|24
1650871390000|2022-04-25 07:23:10|8424.4|8423.5|8423.9|8423|8424.6|8423.5|8423.6|8422.5|31
1650871400000|2022-04-25 07:23:20|8424|8423.1|8423.4|8422.5|8424|8423.1|8423.3|8422.3|24
1650871410000|2022-04-25 07:23:30|8423.5|8422.6|8422.3|8421.4|8423.5|8422.6|8422.2|8421|21
1650871420000|2022-04-25 07:23:40|8422.2|8421.3|8421.8|8420.3|8423|8422.1|8421.6|8420.3|32
1650871430000|2022-04-25 07:23:50|8421.9|8420.4|8421.1|8420.2|8421.9|8420.7|8420.9|8419.8|35
1650871440000|2022-04-25 07:24:00|8421.2|8420.3|8421.5|8420.6|8421.6|8420.7|8421.1|8419.8|26
1650871450000|2022-04-25 07:24:10|8421.3|8420.4|8421.9|8420.4|8421.9|8420.6|8421.2|8420.1|20
1650871460000|2022-04-25 07:24:20|8422|8420.5|8421.5|8420|8422|8420.8|8421|8419.9|24
1650871470000|2022-04-25 07:24:30|8421.4|8419.9|8421.6|8420.7|8422.1|8420.9|8421.4|8419.9|25
1650871480000|2022-04-25 07:24:40|8421.7|8420.8|8421.7|8420.8|8421.9|8420.9|8421.1|8419.9|36
1650871490000|2022-04-25 07:24:50|8421.6|8420.7|8420.5|8419|8421.9|8420.8|8420.1|8418.9|39
1650871500000|2022-04-25 07:25:00|8420.2|8419.3|8419.2|8418.3|8420.3|8419.4|8419.1|8418.2|31
1650871510000|2022-04-25 07:25:10|8419.1|8418.2|8419.2|8418.3|8419.6|8418.4|8418.4|8417.4|36
1650871520000|2022-04-25 07:25:20|8419.3|8418.4|8419.9|8419|8420.2|8419.1|8419.2|8418.3|21
1650871530000|2022-04-25 07:25:30|8420.4|8418.9|8419.4|8418.5|8420.4|8418.9|8419.3|8418.2|39
1650871540000|2022-04-25 07:25:40|8419.3|8418.4|8419.8|8418.9|8420.2|8418.9|8419.2|8417.9|25
1650871550000|2022-04-25 07:25:50|8419.7|8418.8|8420.6|8419.1|8420.7|8419.5|8419.7|8418.8|29
1650871560000|2022-04-25 07:26:00|8420.2|8419.3|8420.2|8419.3|8420.9|8419.8|8420.1|8418.8|34
1650871570000|2022-04-25 07:26:10|8420.1|8419.2|8420.2|8419.3|8420.6|8419.3|8419.8|8418.5|21
1650871580000|2022-04-25 07:26:20|8420.3|8419.4|8420.2|8419.3|8420.8|8419.6|8420.2|8419|26
1650871590000|2022-04-25 07:26:30|8420.1|8419.2|8420.1|8419.2|8420.7|8419.5|8420|8418.9|23
1650871600000|2022-04-25 07:26:40|8420.2|8419.3|8420.2|8419.3|8420.9|8419.8|8419.9|8419|22
1650871610000|2022-04-25 07:26:50|8420.3|8419.4|8420.8|8419.9|8421|8420.1|8420.2|8419|19
1650871620000|2022-04-25 07:27:00|8420.7|8419.8|8422.4|8420.9|8422.5|8421.4|8420.6|8419.5|33
1650871630000|2022-04-25 07:27:10|8422.5|8421|8421.6|8420.7|8422.5|8421.2|8421.6|8420.4|30
1650871640000|2022-04-25 07:27:20|8421.7|8420.8|8421.9|8421|8422|8421|8421.5|8420.3|28
1650871650000|2022-04-25 07:27:30|8422|8421.1|8422.1|8421.2|8422.2|8421.3|8421.9|8421|16
1650871660000|2022-04-25 07:27:40|8422|8421.1|8422.5|8421.6|8422.7|8421.6|8421.3|8420.4|28
1650871670000|2022-04-25 07:27:50|8422.4|8421.5|8423.7|8422.2|8423.7|8422.5|8422.3|8421.4|25
1650871680000|2022-04-25 07:28:00|8423.6|8422.1|8424.1|8423.2|8424.4|8423.5|8423.3|8422.1|26
1650871690000|2022-04-25 07:28:10|8424|8423.1|8422.5|8421|8424.7|8423.3|8422.2|8420.9|40
1650871700000|2022-04-25 07:28:20|8422.4|8420.9|8422.3|8420.8|8422.4|8421.3|8421.6|8420.5|32
1650871710000|2022-04-25 07:28:30|8422.2|8420.7|8421.9|8421|8422.3|8421.4|8421.6|8420.5|29
1650871720000|2022-04-25 07:28:40|8422|8421.1|8422.8|8421.9|8423|8422.1|8421.9|8421|29
1650871730000|2022-04-25 07:28:50|8423.2|8421.7|8423|8422.1|8423.3|8422.1|8422.7|8421.7|19
1650871740000|2022-04-25 07:29:00|8423.1|8422.2|8423.6|8422.1|8423.7|8422.6|8423|8421.6|29
1650871750000|2022-04-25 07:29:10|8423.7|8422.2|8424.1|8422.6|8424.2|8422.7|8423.3|8422.1|33
1650871760000|2022-04-25 07:29:20|8424|8422.5|8423.2|8422.3|8424.2|8422.7|8423.2|8422.3|17
1650871770000|2022-04-25 07:29:30|8423.1|8422.2|8423.5|8422.6|8423.8|8422.7|8423.1|8421.8|17
1650871780000|2022-04-25 07:29:40|8423.4|8422.5|8423.3|8421.8|8423.6|8422.5|8422.9|8421.7|30
1650871790000|2022-04-25 07:29:50|8423|8422.1|8423.4|8421.9|8423.4|8422.2|8422.7|8421.5|25
1650871800000|2022-04-25 07:30:00|8423.3|8421.8|8423.1|8422.2|8423.3|8422.3|8422.6|8421.4|41
1650871810000|2022-04-25 07:30:10|8423.2|8422.3|8423.3|8421.8|8423.5|8422.3|8422.4|8421.2|39
1650871820000|2022-04-25 07:30:20|8423|8422.1|8423.2|8421.7|8423.6|8422.4|8422.6|8421.4|39
1650871830000|2022-04-25 07:30:30|8422.8|8421.9|8422.4|8421.5|8422.8|8421.9|8422|8421.1|26
1650871840000|2022-04-25 07:30:40|8422.7|8421.2|8422|8421.1|8422.8|8421.4|8421.9|8420.8|17
1650871850000|2022-04-25 07:30:50|8421.9|8421|8421.2|8419.7|8421.9|8421|8421|8419.7|22
1650871860000|2022-04-25 07:31:00|8421.3|8419.8|8421.1|8420.2|8421.6|8420.6|8420.9|8419.8|20
1650871870000|2022-04-25 07:31:10|8421.2|8420.3|8422.2|8421.3|8422.3|8421.4|8421.2|8420.3|25
1650871880000|2022-04-25 07:31:20|8422.3|8421.4|8422.3|8421.4|8422.3|8421.4|8421.6|8420.7|24
1650871890000|2022-04-25 07:31:30|8422.6|8421.1|8423|8422.1|8423|8422.1|8422.4|8421.1|18
1650871900000|2022-04-25 07:31:40|8423.1|8422.2|8423.2|8422.3|8423.3|8422.4|8423|8422.1|18
1650871910000|2022-04-25 07:31:50|8423.1|8422.2|8424.4|8423.5|8424.4|8423.5|8423|8422.1|15
1650871920000|2022-04-25 07:32:00|8424.3|8423.4|8423.4|8422.5|8424.3|8423.4|8423.4|8422.1|27
1650871930000|2022-04-25 07:32:10|8423.5|8422.6|8423.4|8422.5|8423.6|8422.6|8423|8422.1|23
1650871940000|2022-04-25 07:32:20|8423.5|8422.6|8424.1|8423.2|8424.4|8423.3|8423.4|8422.4|20
1650871950000|2022-04-25 07:32:30|8424.2|8423.3|8424.6|8423.7|8424.8|8423.9|8423.9|8423|24
1650871960000|2022-04-25 07:32:40|8424.7|8423.8|8424.7|8423.8|8425.1|8424.1|8424.5|8423.6|36
1650871970000|2022-04-25 07:32:50|8424.6|8423.7|8424.9|8424|8425.3|8424.1|8424.6|8423.7|21
1650871980000|2022-04-25 07:33:00|8425|8424.1|8425.5|8424.6|8425.8|8424.9|8424.8|8423.9|19
1650871990000|2022-04-25 07:33:10|8425.8|8424.3|8426.4|8425.5|8426.4|8425.5|8425.3|8424.1|27
1650872000000|2022-04-25 07:33:20|8426.5|8425.6|8427.2|8425.7|8427.3|8426.1|8426.5|8425.6|20
1650872010000|2022-04-25 07:33:30|8427|8426.1|8425.9|8425|8427|8426.1|8425.9|8425|21
1650872020000|2022-04-25 07:33:40|8426|8425.1|8426|8424.5|8426.3|8425.1|8425.6|8424.4|28
1650872030000|2022-04-25 07:33:50|8425.7|8424.8|8424.9|8424|8426.1|8425.1|8424.8|8423.7|26
1650872040000|2022-04-25 07:34:00|8425.2|8423.7|8425.1|8423.6|8425.3|8424.1|8424.4|8423.2|29
1650872050000|2022-04-25 07:34:10|8424.8|8423.9|8424.9|8424|8425.3|8424.1|8424.8|8423.5|19
1650872060000|2022-04-25 07:34:20|8424.7|8423.8|8425|8423.5|8425.1|8424|8424.6|8423.5|13
1650872070000|2022-04-25 07:34:30|8424.7|8423.8|8425.7|8424.8|8425.7|8424.8|8424.6|8423.5|28
1650872080000|2022-04-25 07:34:40|8425.6|8424.7|8425.4|8424.5|8425.6|8424.7|8425.3|8424.1|17
1650872090000|2022-04-25 07:34:50|8425.5|8424.6|8425.1|8424.2|8425.8|8424.7|8425.1|8424.2|13
1650872100000|2022-04-25 07:35:00|8425.2|8424.3|8425.4|8423.9|8425.9|8425|8425.1|8423.9|21
1650872110000|2022-04-25 07:35:10|8425.5|8424|8423.7|8422.8|8425.5|8424.2|8423.6|8422.7|23
1650872120000|2022-04-25 07:35:20|8423.6|8422.7|8423.3|8422.4|8423.7|8422.7|8422.9|8421.9|29
1650872130000|2022-04-25 07:35:30|8423.4|8422.5|8423.4|8422.5|8423.7|8422.5|8422.7|8421.5|27
1650872140000|2022-04-25 07:35:40|8423.5|8422.6|8422.9|8422|8423.8|8422.6|8422.9|8421.8|25
1650872150000|2022-04-25 07:35:50|8422.8|8421.9|8422.4|8421.5|8423|8421.9|8422|8420.9|25
1650872160000|2022-04-25 07:36:00|8422.1|8421.2|8422.6|8421.7|8422.7|8421.8|8421.9|8420.7|20
1650872170000|2022-04-25 07:36:10|8422.5|8421.6|8422.5|8421.6|8422.8|8421.8|8422.4|8421.3|13
1650872180000|2022-04-25 07:36:20|8422.6|8421.7|8422.5|8421.6|8422.7|8421.8|8422.2|8421.3|15
1650872190000|2022-04-25 07:36:30|8422.6|8421.7|8422.5|8421.6|8422.6|8421.7|8422.5|8421.6|10
1650872200000|2022-04-25 07:36:40|8422.6|8421.7|8422.4|8421.5|8422.8|8421.7|8422.4|8421.2|12
1650872210000|2022-04-25 07:36:50|8422.2|8421.3|8422|8421.1|8422.3|8421.4|8421.8|8420.7|18
1650872220000|2022-04-25 07:37:00|8422.1|8421.2|8422.1|8421.2|8422.5|8421.4|8422|8420.7|22
1650872230000|2022-04-25 07:37:10|8422|8421.1|8422.9|8422|8423.2|8422.1|8422|8421.1|27
1650872240000|2022-04-25 07:37:20|8423.1|8422.2|8424.1|8423.2|8424.1|8423.2|8423.1|8422|26
1650872250000|2022-04-25 07:37:30|8424.3|8423.4|8424.8|8423.3|8424.9|8423.7|8424.2|8423.1|27
1650872260000|2022-04-25 07:37:40|8424.7|8423.2|8424.5|8423|8424.8|8423.5|8424.1|8423|18
1650872270000|2022-04-25 07:37:50|8424.4|8422.9|8424.7|8423.8|8425|8423.8|8424.1|8422.9|28
1650872280000|2022-04-25 07:38:00|8424.5|8423.6|8423.7|8422.8|8424.8|8423.9|8423.6|8422.7|18
1650872290000|2022-04-25 07:38:10|8424|8422.5|8424.4|8423.5|8424.5|8423.6|8423.7|8422.4|16
1650872300000|2022-04-25 07:38:20|8424.3|8423.4|8425.2|8423.7|8425.3|8424.1|8424.2|8423|23
1650872310000|2022-04-25 07:38:30|8425.3|8423.8|8425.8|8424.3|8425.8|8424.6|8424.9|8423.8|15
1650872320000|2022-04-25 07:38:40|8425.3|8424.4|8425.3|8424.4|8425.6|8424.6|8425.2|8424|19
1650872330000|2022-04-25 07:38:50|8425.4|8424.5|8425.5|8424.6|8425.9|8424.7|8425.1|8423.9|24
1650872340000|2022-04-25 07:39:00|8425.6|8424.7|8426.6|8425.1|8426.6|8425.5|8425.6|8424.3|36
1650872350000|2022-04-25 07:39:10|8426.7|8425.2|8427|8426.1|8427.3|8426.4|8426.3|8425.1|31
1650872360000|2022-04-25 07:39:20|8427.3|8425.8|8427.1|8426.2|8427.3|8426.4|8426.5|8425.4|27
1650872370000|2022-04-25 07:39:30|8427.2|8426.3|8427.2|8426.3|8427.9|8426.8|8427.2|8426.1|20
1650872380000|2022-04-25 07:39:40|8427.1|8426.2|8427.5|8426.6|8427.6|8426.6|8426.9|8426|16
1650872390000|2022-04-25 07:39:50|8427.6|8426.7|8427.8|8426.9|8427.9|8426.9|8427.4|8426.3|21
1650872400000|2022-04-25 07:40:00|8427.7|8426.8|8428.1|8427.2|8428.4|8427.5|8427.7|8426.6|38
1650872410000|2022-04-25 07:40:10|8428.2|8427.3|8427.4|8426.5|8428.3|8427.4|8427.3|8426.4|32
1650872420000|2022-04-25 07:40:20|8427.5|8426.6|8425.7|8424.8|8427.6|8426.7|8425.4|8424.5|39
1650872430000|2022-04-25 07:40:30|8425.8|8424.9|8426.2|8424.7|8426.2|8425.3|8425.8|8424.6|21
1650872440000|2022-04-25 07:40:40|8425.8|8424.9|8424.2|8423.3|8426.3|8425.1|8424.1|8422.9|31
1650872450000|2022-04-25 07:40:50|8424.3|8423.4|8424.3|8422.8|8424.9|8423.7|8424.1|8422.8|32
1650872460000|2022-04-25 07:41:00|8423.9|8423|8423.7|8422.8|8424|8423.1|8423.4|8422.4|30
1650872470000|2022-04-25 07:41:10|8423.6|8422.7|8422.4|8421.5|8424.6|8423.7|8422.4|8421.5|35
1650872480000|2022-04-25 07:41:20|8422.3|8421.4|8422|8421.1|8422.7|8421.4|8422|8420.6|34
1650872490000|2022-04-25 07:41:30|8421.8|8420.9|8421.6|8420.1|8422.6|8421.7|8421|8419.8|38
1650872500000|2022-04-25 07:41:40|8421.5|8420|8422.1|8421.2|8422.7|8421.5|8421.5|8420|31
1650872510000|2022-04-25 07:41:50|8421.8|8420.9|8422.3|8420.8|8422.3|8421.1|8421.8|8420.7|15
1650872520000|2022-04-25 07:42:00|8422|8421.1|8422.5|8421.6|8422.8|8421.8|8421.8|8420.9|23
1650872530000|2022-04-25 07:42:10|8422.7|8421.8|8423.9|8422.4|8423.9|8422.8|8422.7|8421.5|28
1650872540000|2022-04-25 07:42:20|8423.8|8422.3|8423.8|8422.9|8424.2|8422.9|8423.1|8422|29
1650872550000|2022-04-25 07:42:30|8424.1|8422.6|8424|8423.1|8424.1|8423.2|8423.6|8422.4|16
1650872560000|2022-04-25 07:42:40|8423.9|8423|8423.4|8422.5|8424.3|8423|8423.1|8421.9|27
1650872570000|2022-04-25 07:42:50|8423.5|8422.6|8422|8420.5|8423.7|8422.6|8421.3|8420.1|29
1650872580000|2022-04-25 07:43:00|8421.8|8420.3|8421.7|8420.8|8422|8420.8|8421.4|8420.2|29
1650872590000|2022-04-25 07:43:10|8422|8420.5|8421.3|8419.8|8422|8420.6|8420.9|8419.7|19
1650872600000|2022-04-25 07:43:20|8421|8420.1|8420.9|8420|8421.4|8420.2|8420.9|8419.7|18
1650872610000|2022-04-25 07:43:30|8420.7|8419.8|8419.8|8418.9|8420.7|8419.8|8419.8|8418.6|32
1650872620000|2022-04-25 07:43:40|8419.6|8418.7|8419.9|8419|8420.3|8419.1|8419.3|8418.3|33
1650872630000|2022-04-25 07:43:50|8420|8419.1|8419.4|8418.5|8420|8419.1|8419.2|8418.3|29
1650872640000|2022-04-25 07:44:00|8419.3|8418.4|8419|8418.1|8419.5|8418.6|8418.4|8417.1|33
1650872650000|2022-04-25 07:44:10|8419.3|8417.8|8418.2|8417.3|8419.7|8418.5|8418.2|8417.3|33
1650872660000|2022-04-25 07:44:20|8418.3|8417.4|8417.7|8416.8|8418.5|8417.4|8417.4|8416.4|37
1650872670000|2022-04-25 07:44:30|8417.8|8416.9|8417.7|8416.8|8418.1|8417.2|8417.6|8416.5|24
1650872680000|2022-04-25 07:44:40|8417.9|8417|8419.3|8417.8|8419.5|8418.1|8417.8|8416.7|31
1650872690000|2022-04-25 07:44:50|8418.9|8418|8419.5|8418|8419.5|8418.2|8418.6|8417.6|31
1650872700000|2022-04-25 07:45:00|8419.2|8418.3|8419.4|8417.9|8419.6|8418.4|8418.9|8417.6|30
1650872710000|2022-04-25 07:45:10|8419.5|8418|8418.9|8418|8419.8|8418.7|8418.9|8417.9|31
1650872720000|2022-04-25 07:45:20|8418.8|8417.9|8418.5|8417.6|8419.2|8418.3|8418.4|8417.3|44
1650872730000|2022-04-25 07:45:30|8418.6|8417.7|8418.9|8417.4|8419.2|8417.9|8418.1|8417|29
1650872740000|2022-04-25 07:45:40|8418.6|8417.7|8418.6|8417.7|8418.6|8417.7|8418.3|8417.4|19
1650872750000|2022-04-25 07:45:50|8418.5|8417.6|8416.8|8415.9|8418.6|8417.6|8416.6|8415.7|23
1650872760000|2022-04-25 07:46:00|8416.6|8415.7|8417.2|8415.7|8417.3|8416.3|8416.6|8415.7|28
1650872770000|2022-04-25 07:46:10|8417.1|8415.6|8417.2|8415.7|8417.2|8416.2|8416.7|8415.6|15
1650872780000|2022-04-25 07:46:20|8416.5|8415.6|8416|8415.1|8416.6|8415.6|8416|8415|27
1650872790000|2022-04-25 07:46:30|8416.1|8415.2|8416.2|8415.3|8416.4|8415.3|8415.5|8414.4|26
1650872800000|2022-04-25 07:46:40|8416.4|8415.5|8416.3|8414.8|8416.8|8415.7|8415.6|8414.5|25
1650872810000|2022-04-25 07:46:50|8416.4|8414.9|8415.6|8414.7|8416.6|8415.4|8415.5|8414.5|23
1650872820000|2022-04-25 07:47:00|8415.1|8414.2|8414.5|8413.6|8415.7|8414.6|8414.5|8413.3|32
1650872830000|2022-04-25 07:47:10|8414.6|8413.1|8415.3|8414.4|8415.3|8414.4|8414.2|8413.1|26
1650872840000|2022-04-25 07:47:20|8415.2|8414.3|8414.5|8413.6|8415.4|8414.3|8414.5|8413.4|31
1650872850000|2022-04-25 07:47:30|8414.8|8413.9|8414.8|8413.9|8415.2|8414|8414.3|8413.3|20
1650872860000|2022-04-25 07:47:40|8414.6|8413.7|8415.7|8414.2|8415.7|8414.5|8414.6|8413.7|21
1650872870000|2022-04-25 07:47:50|8415.5|8414.6|8415.6|8414.7|8416.2|8415|8415.4|8414.5|22
1650872880000|2022-04-25 07:48:00|8415.5|8414.6|8416.2|8414.7|8416.2|8415|8415.1|8414.2|21
1650872890000|2022-04-25 07:48:10|8416.3|8415.4|8416|8415.1|8416.7|8415.5|8416|8414.9|18
1650872900000|2022-04-25 07:48:20|8415.9|8415|8416.2|8415.3|8416.5|8415.6|8415.9|8415|14
1650872910000|2022-04-25 07:48:30|8416.3|8415.4|8416|8415.1|8416.5|8415.4|8416|8414.9|15
1650872920000|2022-04-25 07:48:40|8415.9|8415|8416.2|8415.3|8416.4|8415.4|8415.9|8414.9|17
1650872930000|2022-04-25 07:48:50|8416.3|8415.4|8416.5|8415.6|8416.5|8415.6|8416.2|8415.3|12
1650872940000|2022-04-25 07:49:00|8416.4|8415.5|8417.7|8416.2|8418.3|8417.1|8416.3|8415.4|23
1650872950000|2022-04-25 07:49:10|8417.8|8416.3|8417.9|8416.4|8417.9|8416.8|8417.3|8416.1|23
1650872960000|2022-04-25 07:49:20|8417.8|8416.3|8417.6|8416.7|8417.9|8416.8|8417.5|8416.3|9
1650872970000|2022-04-25 07:49:30|8417.8|8416.9|8417.7|8416.8|8418.1|8416.9|8417.5|8416.5|10
1650872980000|2022-04-25 07:49:40|8418|8416.5|8417.7|8416.8|8418.1|8417|8417.7|8416.5|11
1650872990000|2022-04-25 07:49:50|8417.8|8416.9|8416.8|8415.3|8417.8|8416.9|8416.5|8415.3|19
1650873000000|2022-04-25 07:50:00|8416.5|8415.6|8417.4|8416.5|8417.8|8416.7|8416.4|8415.5|37
1650873010000|2022-04-25 07:50:10|8417.3|8416.4|8417.2|8416.3|8417.7|8416.6|8417.2|8416.1|20
1650873020000|2022-04-25 07:50:20|8417.3|8416.4|8417.5|8416|8417.7|8416.8|8417|8416|27
1650873030000|2022-04-25 07:50:30|8417.2|8416.3|8417.9|8417|8418.2|8417.3|8417.1|8416.2|29
1650873040000|2022-04-25 07:50:40|8417.7|8416.8|8417.7|8416.8|8417.8|8416.9|8417.6|8416.7|17
1650873050000|2022-04-25 07:50:50|8417.6|8416.7|8418|8417.1|8418.4|8417.5|8417.5|8416.5|29
1650873060000|2022-04-25 07:51:00|8418.1|8417.2|8418.3|8417.4|8418.5|8417.6|8418|8417.1|19
1650873070000|2022-04-25 07:51:10|8418.2|8417.3|8418.6|8417.7|8418.6|8417.7|8418|8417.1|13
1650873080000|2022-04-25 07:51:20|8418.8|8417.9|8419.2|8418.3|8419.3|8418.4|8418.7|8417.8|17
1650873090000|2022-04-25 07:51:30|8419.1|8418.2|8419.3|8418.4|8419.7|8418.8|8419.1|8418.2|15
1650873100000|2022-04-25 07:51:40|8419.4|8418.5|8419.2|8418.3|8419.4|8418.5|8419.1|8418.2|15
1650873110000|2022-04-25 07:51:50|8419.3|8418.4|8419.5|8418.6|8419.5|8418.6|8419.2|8418.3|19
1650873120000|2022-04-25 07:52:00|8419.4|8418.5|8419.7|8418.8|8420.2|8419|8419.4|8418.5|21
1650873130000|2022-04-25 07:52:10|8419.6|8418.7|8419.5|8418.6|8419.9|8419|8419.4|8418.5|17
1650873140000|2022-04-25 07:52:20|8419.6|8418.7|8419.4|8418.5|8419.9|8418.8|8419.4|8418.4|6
1650873150000|2022-04-25 07:52:30|8419.3|8418.4|8419|8418.1|8419.6|8418.4|8419|8417.9|18
1650873160000|2022-04-25 07:52:40|8419.1|8418.2|8419.1|8418.2|8419.6|8418.4|8419|8417.9|21
1650873170000|2022-04-25 07:52:50|8419.2|8418.3|8419.5|8418.6|8419.5|8418.6|8419.1|8417.9|15
1650873180000|2022-04-25 07:53:00|8419.6|8418.7|8420.1|8419.2|8420.6|8419.7|8419.6|8418.5|27
1650873190000|2022-04-25 07:53:10|8420|8419.1|8419.2|8418.3|8420|8419.1|8419.2|8418.3|23
1650873200000|2022-04-25 07:53:20|8419.1|8418.2|8419.3|8418.4|8419.5|8418.4|8419.1|8418|18
1650873210000|2022-04-25 07:53:30|8419.4|8418.5|8419.8|8418.9|8420.2|8419|8419.2|8418.3|20
1650873220000|2022-04-25 07:53:40|8420.2|8419.3|8420.2|8419.3|8420.6|8419.5|8420.2|8419|21
1650873230000|2022-04-25 07:53:50|8420.1|8419.2|8420.2|8419.3|8420.7|8419.7|8420.1|8419.2|22
1650873240000|2022-04-25 07:54:00|8420.3|8419.4|8420.5|8419.6|8420.5|8419.6|8420.1|8419.2|13
1650873250000|2022-04-25 07:54:10|8420.4|8419.5|8421|8419.5|8421|8419.7|8420|8419.1|20
1650873260000|2022-04-25 07:54:20|8420.9|8419.4|8420.7|8419.8|8421|8419.9|8420.4|8419.4|18
1650873270000|2022-04-25 07:54:30|8420.6|8419.7|8420.8|8419.9|8421.1|8419.9|8420.5|8419.6|10
1650873280000|2022-04-25 07:54:40|8420.9|8420|8420.9|8420|8421.1|8420|8420.7|8419.6|6
1650873290000|2022-04-25 07:54:50|8420.8|8419.9|8421|8420.1|8421.7|8420.5|8420.8|8419.7|21
1650873300000|2022-04-25 07:55:00|8420.9|8420|8421.3|8420.4|8421.3|8420.4|8420.9|8420|16
1650873310000|2022-04-25 07:55:10|8421.2|8420.3|8421.2|8420.3|8421.3|8420.4|8421.2|8420.3|11
1650873320000|2022-04-25 07:55:20|8421.3|8420.4|8421.2|8420.3|8421.4|8420.5|8421.1|8420.2|23
1650873330000|2022-04-25 07:55:30|8421.3|8420.4|8421.3|8420.4|8421.4|8420.5|8421.2|8420.3|10
1650873340000|2022-04-25 07:55:40|8421.4|8420.5|8421.1|8420.2|8421.4|8420.5|8421.1|8420.2|16
1650873350000|2022-04-25 07:55:50|8421|8420.1|8421|8420.1|8421.3|8420.2|8420.7|8419.8|17
1650873360000|2022-04-25 07:56:00|8420.9|8420|8421.2|8420.3|8421.3|8420.4|8420.8|8419.9|22
1650873370000|2022-04-25 07:56:10|8421.3|8420.4|8421.2|8420.3|8421.3|8420.4|8421.1|8420.2|15
1650873380000|2022-04-25 07:56:20|8421.3|8420.4|8421.7|8420.8|8422.2|8420.9|8421.3|8420.4|23
1650873390000|2022-04-25 07:56:30|8421.6|8420.7|8421.8|8420.9|8421.9|8421|8421.6|8420.7|11
1650873400000|2022-04-25 07:56:40|8421.9|8421|8422.5|8421.6|8422.5|8421.6|8421.9|8420.8|27
1650873410000|2022-04-25 07:56:50|8422.4|8421.5|8422.3|8421.4|8422.5|8421.6|8422.3|8421.4|14
1650873420000|2022-04-25 07:57:00|8422.4|8421.5|8422.5|8421.6|8422.5|8421.6|8422.3|8421.4|8
1650873430000|2022-04-25 07:57:10|8422.6|8421.7|8422.7|8421.8|8423.6|8422.4|8422.6|8421.6|29
1650873440000|2022-04-25 07:57:20|8422.6|8421.7|8422.4|8421.5|8423.3|8422.4|8422.4|8421.5|22
1650873450000|2022-04-25 07:57:30|8422.7|8421.2|8423.1|8421.6|8423.2|8422|8422.4|8421.2|19
1650873460000|2022-04-25 07:57:40|8423|8421.5|8423.3|8422.4|8423.4|8422.5|8422.7|8421.5|19
1650873470000|2022-04-25 07:57:50|8423.4|8422.5|8423|8421.5|8423.4|8422.5|8422.6|8421.4|12
1650873480000|2022-04-25 07:58:00|8422.8|8421.3|8422|8421.1|8422.8|8421.6|8421.7|8420.7|30
1650873490000|2022-04-25 07:58:10|8422.1|8421.2|8422.3|8420.8|8422.4|8421.2|8422|8420.8|13
1650873500000|2022-04-25 07:58:20|8422|8421.1|8422.5|8421|8422.5|8421.3|8421.5|8420.6|19
1650873510000|2022-04-25 07:58:30|8422.4|8420.9|8422.2|8421.3|8422.8|8421.7|8422.1|8420.9|20
1650873520000|2022-04-25 07:58:40|8422.1|8421.2|8422.2|8421.3|8422.8|8421.6|8422.1|8420.9|17
1650873530000|2022-04-25 07:58:50|8422.3|8421.4|8422|8421.1|8422.4|8421.5|8422|8421.1|12
1650873540000|2022-04-25 07:59:00|8421.9|8421|8422.1|8421.2|8422.6|8421.4|8421.9|8420.7|21
1650873550000|2022-04-25 07:59:10|8422|8421.1|8422.2|8420.7|8422.5|8421.3|8421.8|8420.6|24
1650873560000|2022-04-25 07:59:20|8422.1|8420.6|8422.3|8420.8|8422.4|8421.3|8421.7|8420.6|28
1650873570000|2022-04-25 07:59:30|8422.4|8420.9|8422.9|8421.4|8423.1|8421.6|8422.4|8420.9|16
1650873580000|2022-04-25 07:59:40|8422.8|8421.3|8423.9|8422.4|8424|8422.5|8422.8|8421.3|19
1650873590000|2022-04-25 07:59:50|8423.8|8422.3|8423.6|8422.1|8423.8|8422.3|8423.6|8422.1|11
1650873600000|2022-04-25 08:00:00|8424.3|8421.6|8423.7|8422.2|8424.3|8422.2|8423.5|8421.6|25
1650873610000|2022-04-25 08:00:10|8423.6|8422.1|8424.4|8422.9|8424.9|8423|8423.4|8421.9|27
1650873620000|2022-04-25 08:00:20|8424.5|8423|8425.1|8423.6|8425.2|8423.7|8424|8422.9|30
1650873630000|2022-04-25 08:00:30|8425|8423.5|8425.3|8423.8|8425.6|8424.3|8425|8423.5|33
1650873640000|2022-04-25 08:00:40|8425.4|8423.9|8424.6|8423.1|8425.6|8424.1|8424.2|8422.9|33
1650873650000|2022-04-25 08:00:50|8424.7|8423.2|8424.1|8422.6|8425.3|8423.8|8423.4|8422.4|35
1650873660000|2022-04-25 08:01:00|8424.2|8422.7|8425.6|8424.1|8425.8|8424.3|8423.8|8422.5|38
1650873670000|2022-04-25 08:01:10|8425.9|8424.4|8425.4|8424.5|8425.9|8424.6|8424.9|8423.8|45
1650873680000|2022-04-25 08:01:20|8425.3|8424.4|8426|8424.5|8426.1|8424.9|8425.3|8424.2|36
1650873690000|2022-04-25 08:01:30|8425.9|8424.4|8425.3|8424.4|8425.9|8424.6|8425.2|8424.1|17
1650873700000|2022-04-25 08:01:40|8425.6|8424.1|8425|8424.1|8425.6|8424.4|8424.8|8423.7|19
1650873710000|2022-04-25 08:01:50|8424.9|8424|8424.5|8423.6|8425.2|8424.1|8424.5|8423.3|28
1650873720000|2022-04-25 08:02:00|8424.6|8423.7|8424.8|8423.9|8425.3|8424.1|8424.5|8423.6|21
1650873730000|2022-04-25 08:02:10|8425.1|8423.6|8425.1|8424.2|8425.5|8424.3|8424.8|8423.6|23
1650873740000|2022-04-25 08:02:20|8425.2|8424.3|8425.7|8424.8|8426.2|8425.1|8425.1|8424.1|32
1650873750000|2022-04-25 08:02:30|8425.5|8424.6|8426.4|8424.9|8426.5|8425.1|8425.5|8424.5|24
1650873760000|2022-04-25 08:02:40|8426.3|8424.8|8426.3|8424.8|8426.3|8425|8425.9|8424.7|12
1650873770000|2022-04-25 08:02:50|8426.2|8425.3|8426.7|8425.2|8426.7|8425.6|8425.9|8424.9|29
1650873780000|2022-04-25 08:03:00|8426.8|8425.3|8426.3|8425.4|8426.9|8425.5|8426.2|8424.9|30
1650873790000|2022-04-25 08:03:10|8426.5|8425|8425.9|8425|8426.6|8425.4|8425.7|8424.7|35
1650873800000|2022-04-25 08:03:20|8425.8|8424.9|8426.5|8425|8426.6|8425.3|8425.8|8424.8|16
1650873810000|2022-04-25 08:03:30|8426.6|8425.1|8425.7|8424.8|8426.8|8425.6|8425.6|8424.4|31
1650873820000|2022-04-25 08:03:40|8426.1|8424.6|8426.5|8425|8426.8|8425.3|8425.8|8424.5|26
1650873830000|2022-04-25 08:03:50|8426.6|8425.1|8426.3|8424.8|8426.8|8425.7|8426|8424.8|28
1650873840000|2022-04-25 08:04:00|8426|8425.1|8426.2|8425.3|8426.5|8425.3|8425.9|8424.7|26
1650873850000|2022-04-25 08:04:10|8426.1|8425.2|8425.7|8424.8|8426.6|8425.2|8425.7|8424.7|16
1650873860000|2022-04-25 08:04:20|8425.6|8424.7|8425.6|8424.7|8425.8|8424.9|8425.5|8424.6|17
1650873870000|2022-04-25 08:04:30|8425.7|8424.8|8425.5|8424.6|8425.7|8424.8|8425.3|8424.1|23
1650873880000|2022-04-25 08:04:40|8425.4|8424.5|8425.6|8424.7|8425.9|8424.8|8425.4|8424.4|19
1650873890000|2022-04-25 08:04:50|8425.3|8424.4|8425.5|8424.6|8425.5|8424.6|8425.3|8424.4|17
1650873900000|2022-04-25 08:05:00|8425.6|8424.7|8425.5|8424.6|8425.9|8424.7|8425.4|8424.2|21
1650873910000|2022-04-25 08:05:10|8425.8|8424.3|8426.3|8424.8|8426.3|8425.3|8425.5|8424.3|18
1650873920000|2022-04-25 08:05:20|8426.4|8424.9|8427.6|8426.7|8428.2|8426.9|8426|8424.8|37
1650873930000|2022-04-25 08:05:30|8428|8426.5|8427.5|8426.6|8428|8426.8|8427.5|8426.4|26
1650873940000|2022-04-25 08:05:40|8427.8|8426.3|8427.5|8426.6|8427.8|8426.6|8427.1|8426.1|27
1650873950000|2022-04-25 08:05:50|8427.6|8426.7|8427.5|8426.6|8428.3|8427.1|8427.5|8426.4|20
1650873960000|2022-04-25 08:06:00|8427.4|8426.5|8427.6|8426.1|8427.7|8426.6|8427.1|8425.8|27
1650873970000|2022-04-25 08:06:10|8427.5|8426|8426.3|8425.4|8427.6|8426.1|8426.2|8425.2|27
1650873980000|2022-04-25 08:06:20|8426.4|8425.5|8426|8425.1|8426.6|8425.6|8425.9|8424.8|18
1650873990000|2022-04-25 08:06:30|8425.7|8424.8|8425.8|8424.3|8426.1|8424.9|8425.4|8424.2|22
1650874000000|2022-04-25 08:06:40|8425.9|8424.4|8425.8|8424.3|8426.1|8424.8|8425.5|8424.3|22
1650874010000|2022-04-25 08:06:50|8425.9|8424.4|8425.4|8424.5|8426|8424.6|8425.4|8424.2|12
1650874020000|2022-04-25 08:07:00|8425.3|8424.4|8425.1|8424.2|8425.6|8424.4|8425|8423.9|17
1650874030000|2022-04-25 08:07:10|8425.4|8423.9|8425|8424.1|8425.6|8424.3|8425|8423.9|26
1650874040000|2022-04-25 08:07:20|8424.9|8424|8424.7|8423.8|8425|8424.1|8424.6|8423.2|24
1650874050000|2022-04-25 08:07:30|8424.8|8423.9|8423.9|8422.4|8424.9|8424|8422.7|8421.4|39
1650874060000|2022-04-25 08:07:40|8423.8|8422.3|8424|8422.5|8424.1|8423|8423.3|8422.1|30
1650874070000|2022-04-25 08:07:50|8423.7|8422.8|8423.9|8422.4|8424.1|8423.2|8423.5|8422.4|19
1650874080000|2022-04-25 08:08:00|8423.8|8422.3|8424.1|8422.6|8424.1|8423|8422.9|8422|39
1650874090000|2022-04-25 08:08:10|8424|8422.5|8423.5|8422.6|8424.1|8423.1|8423.5|8422.5|23
1650874100000|2022-04-25 08:08:20|8423.4|8422.5|8424|8423.1|8424.3|8423.1|8423.3|8422.4|21
1650874110000|2022-04-25 08:08:30|8424.1|8423.2|8423.9|8423|8424.5|8423.3|8423.9|8422.8|20
1650874120000|2022-04-25 08:08:40|8424.3|8422.8|8424.2|8422.7|8424.3|8423|8423.2|8422.1|35
1650874130000|2022-04-25 08:08:50|8424|8423.1|8423.5|8422.6|8424.2|8423.1|8423.3|8422.3|30
1650874140000|2022-04-25 08:09:00|8423.1|8421.6|8423.7|8422.8|8423.7|8422.8|8422.8|8421.6|28
1650874150000|2022-04-25 08:09:10|8423.6|8422.7|8423.7|8422.8|8423.9|8423|8423.3|8421.9|24
1650874160000|2022-04-25 08:09:20|8424|8422.5|8425|8423.5|8425|8423.8|8423.9|8422.5|39
1650874170000|2022-04-25 08:09:30|8425.1|8423.6|8424.9|8423.4|8425.1|8423.6|8424.9|8423.4|15
1650874180000|2022-04-25 08:09:40|8425|8423.5|8425.3|8423.8|8425.5|8424.3|8424.8|8423.4|22
1650874190000|2022-04-25 08:09:50|8425.4|8423.9|8424.7|8423.2|8425.5|8424.1|8424.5|8423.2|34
1650874200000|2022-04-25 08:10:00|8424.8|8423.3|8424.8|8423.9|8425.1|8423.9|8424.5|8423.2|25
1650874210000|2022-04-25 08:10:10|8424.9|8424|8424.4|8423.5|8425.3|8424.2|8424.4|8423.2|27
1650874220000|2022-04-25 08:10:20|8424.3|8423.4|8424.4|8422.9|8424.7|8423.5|8424|8422.9|24
1650874230000|2022-04-25 08:10:30|8424.2|8423.3|8424.4|8423.5|8424.9|8423.7|8424.2|8423|31
1650874240000|2022-04-25 08:10:40|8424.5|8423.6|8424.4|8423.5|8424.7|8423.6|8424.3|8423.1|19
1650874250000|2022-04-25 08:10:50|8424.3|8423.4|8424.9|8423.4|8425|8424.1|8424.1|8423.2|26
1650874260000|2022-04-25 08:11:00|8424.8|8423.9|8425|8423.5|8425.1|8423.9|8424.4|8423.2|25
1650874270000|2022-04-25 08:11:10|8424.7|8423.8|8425.4|8424.5|8425.4|8424.5|8424.5|8423.6|21
1650874280000|2022-04-25 08:11:20|8425.3|8424.4|8425.7|8424.2|8425.7|8424.4|8425|8423.8|23
1650874290000|2022-04-25 08:11:30|8425.8|8424.3|8425.4|8424.5|8426.1|8425|8425.4|8424.3|15
1650874300000|2022-04-25 08:11:40|8425.5|8424.6|8425.8|8424.3|8426.1|8424.9|8425.4|8424.1|11
1650874310000|2022-04-25 08:11:50|8425.7|8424.2|8425.5|8424.6|8425.8|8424.9|8425.4|8424.2|16
1650874320000|2022-04-25 08:12:00|8425.8|8424.3|8425.6|8424.7|8426.1|8425|8425.5|8424.3|19
1650874330000|2022-04-25 08:12:10|8425.7|8424.2|8424.3|8422.8|8425.8|8424.4|8423.9|8422.8|26
1650874340000|2022-04-25 08:12:20|8424.4|8422.9|8424.7|8423.2|8424.8|8423.6|8424.3|8422.8|14
1650874350000|2022-04-25 08:12:30|8424.6|8423.1|8424.7|8423.8|8424.8|8423.9|8424.5|8423|13
1650874360000|2022-04-25 08:12:40|8424.6|8423.7|8424.7|8423.2|8425.1|8423.8|8424.4|8423.1|13
1650874370000|2022-04-25 08:12:50|8424.6|8423.1|8424.2|8423.3|8424.6|8423.4|8424|8422.9|15
1650874380000|2022-04-25 08:13:00|8424.1|8423.2|8424.4|8423.5|8424.5|8423.6|8424|8423.1|16
1650874390000|2022-04-25 08:13:10|8424.5|8423.6|8423.9|8423|8424.5|8423.6|8423.7|8422.5|30
1650874400000|2022-04-25 08:13:20|8423.8|8422.9|8422.8|8421.9|8423.9|8423|8422.8|8421.9|26
1650874410000|2022-04-25 08:13:30|8422.7|8421.8|8422.3|8421.4|8423|8421.9|8421.9|8420.8|32
1650874420000|2022-04-25 08:13:40|8422.5|8421|8422.1|8420.6|8422.5|8421.5|8421.7|8420.5|37
1650874430000|2022-04-25 08:13:50|8422.2|8420.7|8421.9|8421|8422.4|8421.2|8421.8|8420.7|25
1650874440000|2022-04-25 08:14:00|8421.8|8420.9|8422.3|8421.4|8422.7|8421.6|8421.7|8420.6|28
1650874450000|2022-04-25 08:14:10|8422.4|8421.5|8421.9|8421|8422.5|8421.5|8421.4|8420.5|25
1650874460000|2022-04-25 08:14:20|8422.2|8421.3|8422.2|8421.3|8422.5|8421.3|8422.1|8420.9|19
1650874470000|2022-04-25 08:14:30|8422.1|8421.2|8422.3|8420.8|8422.5|8421.4|8422|8420.8|25
1650874480000|2022-04-25 08:14:40|8421.9|8421|8421.9|8421|8422.4|8421.2|8421.9|8420.8|20
1650874490000|2022-04-25 08:14:50|8421.8|8420.9|8421.9|8421|8421.9|8421|8421.8|8420.9|14
1650874500000|2022-04-25 08:15:00|8422|8421.1|8422|8421.1|8422.3|8421.1|8421.8|8420.7|20
1650874510000|2022-04-25 08:15:10|8422.1|8421.2|8421.9|8421|8422.4|8421.3|8421.7|8420.7|33
1650874520000|2022-04-25 08:15:20|8421.8|8420.9|8421.5|8420.6|8421.8|8420.9|8421.2|8420.1|22
1650874530000|2022-04-25 08:15:30|8421.4|8420.5|8421.7|8420.8|8422|8420.8|8421.4|8420.4|17
1650874540000|2022-04-25 08:15:40|8421.8|8420.9|8422.3|8420.8|8422.4|8421.2|8421.7|8420.5|28
1650874550000|2022-04-25 08:15:50|8422.4|8420.9|8422.6|8421.1|8422.9|8421.7|8422.3|8420.9|19
1650874560000|2022-04-25 08:16:00|8422.3|8421.4|8421.7|8420.8|8422.4|8421.4|8421.6|8420.5|34
1650874570000|2022-04-25 08:16:10|8421.6|8420.7|8421.6|8420.7|8421.8|8420.7|8421|8420.1|26
1650874580000|2022-04-25 08:16:20|8421.4|8420.5|8420.9|8420|8421.5|8420.5|8420.8|8419.9|17
1650874590000|2022-04-25 08:16:30|8420.8|8419.9|8421.2|8420.3|8421.5|8420.4|8420.8|8419.8|29
1650874600000|2022-04-25 08:16:40|8421.5|8420|8420.9|8420|8421.6|8420.5|8420.8|8419.9|17
1650874610000|2022-04-25 08:16:50|8421|8420.1|8421.1|8420.2|8421.4|8420.3|8420.9|8419.7|27
1650874620000|2022-04-25 08:17:00|8421.3|8419.8|8421.1|8420.2|8421.3|8420.3|8420.8|8419.7|25
1650874630000|2022-04-25 08:17:10|8421|8420.1|8421.4|8419.9|8421.4|8420.2|8420.5|8419.5|27
1650874640000|2022-04-25 08:17:20|8421.3|8419.8|8420.7|8419.8|8421.3|8420.1|8420.7|8419.4|20
1650874650000|2022-04-25 08:17:30|8420.8|8419.9|8420.8|8419.9|8421.4|8420.3|8420.7|8419.5|18
1650874660000|2022-04-25 08:17:40|8420.9|8420|8421.2|8420.3|8421.3|8420.4|8420.7|8419.5|26
1650874670000|2022-04-25 08:17:50|8421.4|8420.5|8421.4|8420.5|8421.8|8420.9|8421.2|8420.3|27
1650874680000|2022-04-25 08:18:00|8421.5|8420.6|8422.3|8421.4|8422.4|8421.5|8421.5|8420.6|23
1650874690000|2022-04-25 08:18:10|8422.2|8421.3|8422.8|8421.9|8423|8422.1|8422.2|8421.3|24
1650874700000|2022-04-25 08:18:20|8422.7|8421.8|8422.7|8421.8|8422.9|8422|8422.5|8421.6|29
1650874710000|2022-04-25 08:18:30|8422.8|8421.9|8423.2|8422.3|8423.5|8422.4|8422.4|8421.5|31
1650874720000|2022-04-25 08:18:40|8423.3|8422.4|8424.2|8422.7|8424.2|8423.3|8423.2|8422|32
1650874730000|2022-04-25 08:18:50|8424.3|8422.8|8425.1|8424.2|8425.1|8424.2|8423.7|8422.8|37
1650874740000|2022-04-25 08:19:00|8425.5|8424|8424.2|8423.3|8425.6|8424.5|8424.2|8423.2|26
1650874750000|2022-04-25 08:19:10|8424.5|8423|8424.2|8423.3|8424.7|8423.5|8423.9|8422.8|43
1650874760000|2022-04-25 08:19:20|8424.1|8423.2|8424.5|8423.6|8424.7|8423.6|8424|8423.1|18
1650874770000|2022-04-25 08:19:30|8424.4|8423.5|8424.2|8423.3|8424.4|8423.5|8423.8|8422.6|20
1650874780000|2022-04-25 08:19:40|8424.1|8423.2|8424.1|8423.2|8424.2|8423.3|8423.4|8422.4|32
1650874790000|2022-04-25 08:19:50|8424.2|8423.3|8423.4|8422.5|8424.3|8423.3|8423.4|8422.5|22
1650874800000|2022-04-25 08:20:00|8423.5|8422.6|8424.4|8423.5|8424.5|8423.6|8423.5|8422.3|29
1650874810000|2022-04-25 08:20:10|8424.3|8423.4|8424|8423.1|8424.6|8423.4|8424|8422.7|13
1650874820000|2022-04-25 08:20:20|8424.1|8423.2|8424.2|8423.3|8424.4|8423.3|8424|8422.9|9
1650874830000|2022-04-25 08:20:30|8424|8423.1|8424|8423.1|8424.7|8423.8|8423.9|8423|24
1650874840000|2022-04-25 08:20:40|8424.1|8423.2|8424.2|8423.3|8424.3|8423.4|8424.1|8423.2|12
1650874850000|2022-04-25 08:20:50|8424.3|8423.4|8424.2|8423.3|8424.8|8423.5|8424|8423|28
1650874860000|2022-04-25 08:21:00|8424.4|8422.9|8424.5|8423|8424.7|8423.5|8423.6|8422.5|24
1650874870000|2022-04-25 08:21:10|8424.6|8423.1|8424.4|8422.9|8424.6|8423.1|8424.3|8422.8|7
1650874880000|2022-04-25 08:21:20|8424.5|8423|8424.1|8422.6|8424.5|8423|8423.8|8422.6|13
1650874890000|2022-04-25 08:21:30|8424|8422.5|8424.6|8423.1|8424.6|8423.4|8423.7|8422.5|23
1650874900000|2022-04-25 08:21:40|8424.7|8423.2|8424|8423.1|8424.7|8423.4|8423.9|8422.8|21
1650874910000|2022-04-25 08:21:50|8424.3|8422.8|8423.2|8422.3|8424.3|8423|8423.1|8422.1|22
1650874920000|2022-04-25 08:22:00|8423.6|8422.1|8423.2|8422.3|8423.6|8422.4|8423.1|8422.1|9
1650874930000|2022-04-25 08:22:10|8423.3|8422.4|8423.3|8422.4|8423.4|8422.5|8423.2|8422.3|7
1650874940000|2022-04-25 08:22:20|8423.4|8422.5|8423.8|8422.3|8423.9|8422.7|8423.1|8421.9|28
1650874950000|2022-04-25 08:22:30|8423.7|8422.2|8423.3|8421.8|8423.7|8422.5|8422.7|8421.7|14
1650874960000|2022-04-25 08:22:40|8423|8422.1|8423.5|8422|8423.5|8422.3|8422.4|8421.5|20
1650874970000|2022-04-25 08:22:50|8423.4|8421.9|8423.3|8421.8|8423.5|8422.2|8423|8421.8|19
1650874980000|2022-04-25 08:23:00|8422.7|8421.4|8422.2|8421.3|8422.9|8421.6|8422.1|8421.1|24
1650874990000|2022-04-25 08:23:10|8422.3|8421.4|8422.5|8421.6|8422.7|8421.8|8422.2|8421.3|13
1650875000000|2022-04-25 08:23:20|8422.6|8421.7|8423.1|8421.6|8423.1|8421.9|8422.5|8421.3|24
1650875010000|2022-04-25 08:23:30|8422.8|8421.9|8423.1|8422.2|8423.4|8422.2|8422.8|8421.9|14
1650875020000|2022-04-25 08:23:40|8423.3|8422.4|8423|8422.1|8423.6|8422.4|8422.9|8422|16
1650875030000|2022-04-25 08:23:50|8422.9|8422|8423|8422.1|8423.3|8422.1|8422.9|8421.7|11
1650875040000|2022-04-25 08:24:00|8423.1|8422.2|8423.7|8422.8|8423.9|8422.8|8423|8422.1|26
1650875050000|2022-04-25 08:24:10|8423.6|8422.7|8423.9|8423|8424|8423.1|8423.6|8422.7|12
1650875060000|2022-04-25 08:24:20|8424|8423.1|8424.4|8423.5|8424.4|8423.5|8423.9|8422.8|10
1650875070000|2022-04-25 08:24:30|8424.5|8423.6|8425.2|8424.3|8425.2|8424.3|8424.4|8423.5|20
1650875080000|2022-04-25 08:24:40|8425.1|8424.2|8424.7|8423.8|8425.1|8424.2|8424.3|8423.4|22
1650875090000|2022-04-25 08:24:50|8424.8|8423.9|8424.8|8423.9|8424.8|8423.9|8424.5|8423.6|25
1650875100000|2022-04-25 08:25:00|8424.7|8423.8|8425.7|8424.8|8426.3|8425.1|8424.7|8423.8|22
1650875110000|2022-04-25 08:25:10|8425.6|8424.7|8425.8|8424.9|8426.2|8425|8425.3|8424.1|44
1650875120000|2022-04-25 08:25:20|8426.1|8424.6|8425.4|8424.5|8426.1|8424.7|8425.4|8424.4|9
1650875130000|2022-04-25 08:25:30|8425.7|8424.2|8426.3|8424.8|8426.3|8425.1|8425.4|8424.1|20
1650875140000|2022-04-25 08:25:40|8426.2|8424.7|8425.9|8424.4|8426.3|8424.8|8425.5|8424.3|27
1650875150000|2022-04-25 08:25:50|8426|8424.5|8425.6|8424.1|8426.1|8424.9|8425.3|8424.1|27
1650875160000|2022-04-25 08:26:00|8425.2|8424.3|8425.1|8423.6|8425.4|8424.5|8424.8|8423.6|10
1650875170000|2022-04-25 08:26:10|8425|8423.5|8425.4|8423.9|8425.4|8424.2|8424.4|8423.5|20
1650875180000|2022-04-25 08:26:20|8425.5|8424|8425|8424.1|8425.6|8424.4|8425|8423.8|18
1650875190000|2022-04-25 08:26:30|8425.1|8424.2|8425.2|8424.3|8425.5|8424.4|8425|8423.9|17
1650875200000|2022-04-25 08:26:40|8425.1|8424.2|8425.1|8423.6|8425.4|8424.3|8424.8|8423.5|19
1650875210000|2022-04-25 08:26:50|8425|8423.5|8423.8|8422.9|8425.1|8423.9|8423.8|8422.9|26
1650875220000|2022-04-25 08:27:00|8424.1|8422.6|8424.4|8423.5|8424.7|8423.5|8424|8422.6|19
1650875230000|2022-04-25 08:27:10|8424.7|8423.2|8423.9|8423|8424.7|8423.4|8423.8|8422.8|22
1650875240000|2022-04-25 08:27:20|8424|8423.1|8423.9|8423|8424.4|8423.1|8423.7|8422.7|11
1650875250000|2022-04-25 08:27:30|8424.2|8422.7|8423.4|8422.5|8424.2|8423.1|8423.3|8422.4|13
1650875260000|2022-04-25 08:27:40|8423.3|8422.4|8423.4|8422.5|8423.8|8422.5|8423.3|8422.2|13
1650875270000|2022-04-25 08:27:50|8423.5|8422.6|8423.6|8422.7|8424.2|8423.2|8423.4|8422.3|21
1650875280000|2022-04-25 08:28:00|8423.7|8422.8|8423.3|8422.4|8424|8422.8|8423.3|8422.2|12
1650875290000|2022-04-25 08:28:10|8423.6|8422.1|8423.3|8422.4|8423.6|8422.7|8423.2|8422.1|9
1650875300000|2022-04-25 08:28:20|8423.2|8422.3|8421.8|8420.9|8423.3|8422.4|8421.6|8420.3|18
1650875310000|2022-04-25 08:28:30|8421.7|8420.8|8423.1|8421.6|8423.1|8421.9|8421.7|8420.5|35
1650875320000|2022-04-25 08:28:40|8422.8|8421.9|8423|8421.5|8423.2|8422|8422.6|8421.4|20
1650875330000|2022-04-25 08:28:50|8423.1|8421.6|8422.9|8421.4|8423.1|8421.8|8422.5|8421.4|20
1650875340000|2022-04-25 08:29:00|8422.6|8421.7|8422.1|8421.2|8422.9|8421.7|8422.1|8421|26
1650875350000|2022-04-25 08:29:10|8422|8421.1|8422.1|8421.2|8422.2|8421.2|8421.6|8420.7|24
1650875360000|2022-04-25 08:29:20|8422.2|8421.3|8422.6|8421.7|8422.9|8421.9|8422.2|8421.3|17
1650875370000|2022-04-25 08:29:30|8422.5|8421.6|8422.6|8421.7|8423.2|8422|8422.3|8421.1|19
1650875380000|2022-04-25 08:29:40|8422.7|8421.8|8422.6|8421.7|8422.8|8421.9|8422.6|8421.7|10
1650875390000|2022-04-25 08:29:50|8422.7|8421.8|8422.8|8421.3|8423.4|8422.2|8422.6|8421.3|24
1650875400000|2022-04-25 08:30:00|8422.9|8421.4|8422.7|8421.8|8423|8421.8|8422.3|8421.2|32
1650875410000|2022-04-25 08:30:10|8422.6|8421.7|8423.1|8422.2|8423.1|8422.2|8422.3|8421.3|33
1650875420000|2022-04-25 08:30:20|8423.4|8421.9|8422.9|8422|8423.4|8422.5|8422.7|8421.8|30
1650875430000|2022-04-25 08:30:30|8422.8|8421.9|8422.9|8421.4|8423.2|8421.9|8422.5|8421.4|7
1650875440000|2022-04-25 08:30:40|8422.7|8421.8|8422.6|8421.7|8423|8421.8|8422.1|8420.9|34
1650875450000|2022-04-25 08:30:50|8422.8|8421.3|8422.8|8421.3|8422.8|8421.5|8422.3|8421.1|12
1650875460000|2022-04-25 08:31:00|8422.9|8421.4|8422.7|8421.8|8423.1|8422.2|8422.5|8421.4|29
1650875470000|2022-04-25 08:31:10|8423|8421.5|8423.2|8422.3|8423.3|8422.4|8422.5|8421.5|22
1650875480000|2022-04-25 08:31:20|8423.1|8422.2|8422.9|8421.4|8423.1|8422.2|8422.2|8421.3|17
1650875490000|2022-04-25 08:31:30|8422.8|8421.3|8422.5|8421.6|8423|8422.1|8422.4|8421.3|32
1650875500000|2022-04-25 08:31:40|8422.8|8421.3|8422.6|8421.7|8422.8|8421.8|8422.3|8421.1|24
1650875510000|2022-04-25 08:31:50|8422.5|8421.6|8422.1|8421.2|8422.7|8421.7|8422|8421|11
1650875520000|2022-04-25 08:32:00|8422.2|8421.3|8422|8421.1|8422.2|8421.3|8421.8|8420.7|22
1650875530000|2022-04-25 08:32:10|8422.1|8421.2|8421.9|8421|8422.2|8421.3|8421.8|8420.9|15
1650875540000|2022-04-25 08:32:20|8422|8421.1|8422|8421.1|8422.1|8421.1|8421.8|8420.6|13
1650875550000|2022-04-25 08:32:30|8422.1|8421.2|8422.3|8421.4|8422.3|8421.4|8421.9|8420.7|19
1650875560000|2022-04-25 08:32:40|8422.2|8421.3|8421.9|8421|8422.3|8421.4|8421.9|8420.7|19
1650875570000|2022-04-25 08:32:50|8422.1|8421.2|8422.7|8421.8|8423.1|8421.9|8422.1|8421|21
1650875580000|2022-04-25 08:33:00|8422.6|8421.7|8423.6|8422.7|8424|8422.8|8422.6|8421.5|25
1650875590000|2022-04-25 08:33:10|8424|8422.5|8424.1|8423.2|8424.4|8423.2|8423.8|8422.5|20
1650875600000|2022-04-25 08:33:20|8424.2|8423.3|8424.1|8423.2|8424.3|8423.4|8423.9|8422.7|19
1650875610000|2022-04-25 08:33:30|8424.2|8423.3|8424.8|8423.3|8424.9|8423.8|8424.2|8423.1|37
1650875620000|2022-04-25 08:33:40|8424.7|8423.8|8423.4|8422.5|8424.7|8423.8|8423.2|8422|31
1650875630000|2022-04-25 08:33:50|8423.6|8422.1|8423.6|8422.7|8423.8|8422.7|8423.1|8422|37
1650875640000|2022-04-25 08:34:00|8423.5|8422.6|8423.7|8422.8|8423.9|8422.8|8423.4|8422.2|33
1650875650000|2022-04-25 08:34:10|8423.8|8422.9|8422.8|8421.9|8423.9|8423|8422.8|8421.7|30
1650875660000|2022-04-25 08:34:20|8422.7|8421.8|8423.6|8422.7|8423.7|8422.8|8422.7|8421.6|34
1650875670000|2022-04-25 08:34:30|8423.7|8422.8|8424.1|8423.2|8424.3|8423.3|8423.6|8422.7|18
1650875680000|2022-04-25 08:34:40|8424.3|8422.8|8424.3|8423.4|8424.3|8423.4|8423.9|8422.8|31
1650875690000|2022-04-25 08:34:50|8424.2|8423.3|8424|8423.1|8424.3|8423.4|8424|8423.1|13
1650875700000|2022-04-25 08:35:00|8424.1|8423.2|8423.8|8422.9|8424.7|8423.4|8423.7|8422.8|32
1650875710000|2022-04-25 08:35:10|8423.9|8423|8424.6|8423.7|8424.6|8423.7|8423.7|8422.8|29
1650875720000|2022-04-25 08:35:20|8424.5|8423.6|8424.4|8423.5|8424.7|8423.8|8424.4|8423.5|15
1650875730000|2022-04-25 08:35:30|8424.5|8423.6|8423.9|8423|8424.7|8423.6|8423.9|8423|21
1650875740000|2022-04-25 08:35:40|8424|8423.1|8424.4|8423.5|8424.5|8423.6|8423.9|8423|15
1650875750000|2022-04-25 08:35:50|8424.5|8423.6|8424.7|8423.8|8425.1|8423.9|8424.3|8423.4|19
1650875760000|2022-04-25 08:36:00|8424.6|8423.7|8424.1|8423.2|8424.7|8423.8|8424.1|8423.2|16
1650875770000|2022-04-25 08:36:10|8424|8423.1|8423.6|8422.7|8424.1|8423.2|8423.6|8422.4|29
1650875780000|2022-04-25 08:36:20|8423.7|8422.8|8423.8|8422.9|8424.4|8423.5|8423.6|8422.7|23
1650875790000|2022-04-25 08:36:30|8423.9|8423|8424|8423.1|8424.5|8423.6|8423.8|8422.9|27
1650875800000|2022-04-25 08:36:40|8423.9|8423|8424.5|8423.6|8424.6|8423.7|8423.9|8423|19
1650875810000|2022-04-25 08:36:50|8424.4|8423.5|8425.8|8424.9|8426|8425.1|8424.3|8423.1|31
1650875820000|2022-04-25 08:37:00|8426.2|8424.7|8425.7|8424.8|8426.3|8425.1|8425.6|8424.7|15
1650875830000|2022-04-25 08:37:10|8425.6|8424.7|8425.5|8424.6|8425.7|8424.8|8425.3|8424.4|23
1650875840000|2022-04-25 08:37:20|8425.6|8424.7|8424.9|8424|8425.6|8424.7|8424.8|8423.7|16
1650875850000|2022-04-25 08:37:30|8425|8424.1|8424.5|8423.6|8425|8424.1|8424.4|8423.5|18
1650875860000|2022-04-25 08:37:40|8424.8|8423.3|8424.5|8423.6|8424.9|8423.6|8424.2|8423.1|22
1650875870000|2022-04-25 08:37:50|8424.4|8423.5|8425.1|8424.2|8425.1|8424.2|8424.4|8423.5|17
1650875880000|2022-04-25 08:38:00|8425|8424.1|8424.9|8424|8425.4|8424.3|8424.9|8423.7|21
1650875890000|2022-04-25 08:38:10|8424.8|8423.9|8424.7|8423.8|8424.9|8424|8424.3|8423.4|21
1650875900000|2022-04-25 08:38:20|8424.6|8423.7|8424.4|8423.5|8424.8|8423.7|8424.2|8423.1|15
1650875910000|2022-04-25 08:38:30|8424.2|8423.3|8424.1|8423.2|8424.6|8423.4|8424|8423|18
1650875920000|2022-04-25 08:38:40|8424.2|8423.3|8424.3|8423.4|8424.3|8423.4|8424.1|8422.8|13
1650875930000|2022-04-25 08:38:50|8424.4|8423.5|8424.9|8424|8424.9|8424|8424.4|8423.5|10
1650875940000|2022-04-25 08:39:00|8424.8|8423.9|8424.9|8424|8425.4|8424.2|8424.8|8423.7|24
1650875950000|2022-04-25 08:39:10|8424.8|8423.9|8424.8|8423.9|8425|8424.1|8424.6|8423.7|17
1650875960000|2022-04-25 08:39:20|8424.7|8423.8|8424.8|8423.9|8425|8424.1|8424.6|8423.3|18
1650875970000|2022-04-25 08:39:30|8424.9|8424|8424.9|8424|8425.2|8424.2|8424.8|8423.6|13
1650875980000|2022-04-25 08:39:40|8425|8424.1|8424.6|8423.7|8425|8424.1|8424.5|8423.6|27
1650875990000|2022-04-25 08:39:50|8424.5|8423.6|8424.8|8423.9|8424.8|8423.9|8424.5|8423.6|11
1650876000000|2022-04-25 08:40:00|8424.9|8424|8424.6|8423.7|8425|8424.1|8424.2|8423.3|21
1650876010000|2022-04-25 08:40:10|8424.8|8423.9|8424.8|8423.9|8425.4|8424.3|8424.8|8423.9|18
1650876020000|2022-04-25 08:40:20|8424.9|8424|8424.6|8423.7|8425.1|8424.2|8424.4|8423.5|27
1650876030000|2022-04-25 08:40:30|8424.7|8423.8|8425|8424.1|8425|8424.1|8424.5|8423.6|16
1650876040000|2022-04-25 08:40:40|8424.8|8423.9|8425|8424.1|8425.2|8424.2|8424.4|8423.5|19
1650876050000|2022-04-25 08:40:50|8425.1|8424.2|8426.3|8425.4|8426.3|8425.4|8425.1|8424.2|22
1650876060000|2022-04-25 08:41:00|8426.2|8425.3|8427.1|8426.2|8427.2|8426.3|8426.2|8425.3|22
1650876070000|2022-04-25 08:41:10|8426.9|8426|8427.1|8426.2|8427.5|8426.4|8426.4|8425.1|40
1650876080000|2022-04-25 08:41:20|8427.2|8426.3|8427.5|8426.6|8427.6|8426.6|8427.2|8426|14
1650876090000|2022-04-25 08:41:30|8427.4|8426.5|8427.4|8426.5|8427.6|8426.6|8427.2|8426|24
1650876100000|2022-04-25 08:41:40|8427.3|8426.4|8427.7|8426.8|8427.9|8427|8427.3|8426.4|33
1650876110000|2022-04-25 08:41:50|8427.9|8427|8428.3|8427.4|8428.3|8427.4|8427.9|8426.7|9
1650876120000|2022-04-25 08:42:00|8428.2|8427.3|8428.3|8427.4|8428.3|8427.4|8428.1|8427.2|6
1650876130000|2022-04-25 08:42:10|8428.4|8427.5|8428.8|8427.9|8428.8|8427.9|8428.3|8427.3|10
1650876140000|2022-04-25 08:42:20|8428.9|8428|8428.9|8427.4|8429|8428|8428.5|8427.3|17
1650876150000|2022-04-25 08:42:30|8428.7|8427.8|8429.6|8428.1|8429.8|8428.6|8428.5|8427.4|38
1650876160000|2022-04-25 08:42:40|8429.5|8428|8429.8|8428.9|8430.2|8428.9|8429.3|8428|19
1650876170000|2022-04-25 08:42:50|8430.2|8429.3|8430.8|8429.9|8430.9|8430|8430.1|8429.2|20
1650876180000|2022-04-25 08:43:00|8430.7|8429.8|8431.3|8430.4|8431.9|8430.8|8430.7|8429.8|29
1650876190000|2022-04-25 08:43:10|8431.4|8430.5|8431.1|8430.2|8431.4|8430.5|8431|8430.1|18
1650876200000|2022-04-25 08:43:20|8431|8430.1|8431|8430.1|8431.3|8430.4|8431|8430.1|21
1650876210000|2022-04-25 08:43:30|8430.9|8430|8430.6|8429.7|8431|8430.1|8430.6|8429.7|21
1650876220000|2022-04-25 08:43:40|8430.1|8429.2|8429.9|8429|8430.5|8429.4|8429.5|8428.6|30
1650876230000|2022-04-25 08:43:50|8429.8|8428.9|8430.2|8429.3|8430.2|8429.3|8429.7|8428.6|31
1650876240000|2022-04-25 08:44:00|8430.1|8429.2|8430.9|8430|8431|8430.1|8430.1|8429.2|27
1650876250000|2022-04-25 08:44:10|8430.7|8429.8|8431.3|8429.8|8431.3|8430.2|8430.6|8429.7|21
1650876260000|2022-04-25 08:44:20|8431.2|8429.7|8431.2|8430.3|8431.4|8430.5|8431|8429.7|22
1650876270000|2022-04-25 08:44:30|8431|8430.1|8430.7|8429.8|8431.4|8430.4|8430.6|8429.7|22
1650876280000|2022-04-25 08:44:40|8430.6|8429.7|8430.6|8429.7|8430.9|8429.8|8430.4|8429.3|20
1650876290000|2022-04-25 08:44:50|8430.5|8429.6|8430.5|8429|8431|8429.9|8430.1|8428.8|26
1650876300000|2022-04-25 08:45:00|8430.6|8429.1|8430.9|8430|8431.6|8430.3|8430.3|8429.1|35
1650876310000|2022-04-25 08:45:10|8431|8430.1|8431.1|8430.2|8431.3|8430.3|8430.6|8429.4|31
1650876320000|2022-04-25 08:45:20|8431|8430.1|8431.5|8430|8431.5|8430.3|8430.8|8429.9|21
1650876330000|2022-04-25 08:45:30|8431.4|8429.9|8432.3|8430.8|8432.3|8431.1|8430.9|8429.9|29
1650876340000|2022-04-25 08:45:40|8431.9|8431|8431.7|8430.2|8431.9|8431|8431.3|8430|20
1650876350000|2022-04-25 08:45:50|8431.8|8430.3|8431.5|8430.6|8431.9|8430.8|8431.1|8430.2|24
1650876360000|2022-04-25 08:46:00|8431.6|8430.7|8431|8430.1|8431.9|8430.7|8430.9|8430|32
1650876370000|2022-04-25 08:46:10|8430.9|8430|8431.8|8430.9|8432|8430.9|8430.9|8429.7|29
1650876380000|2022-04-25 08:46:20|8431.7|8430.8|8432.1|8431.2|8432.2|8431.2|8431.7|8430.6|18
1650876390000|2022-04-25 08:46:30|8432|8431.1|8432|8431.1|8432.3|8431.1|8431.8|8430.7|12
1650876400000|2022-04-25 08:46:40|8431.9|8431|8431.5|8430.6|8432.4|8431.1|8431.5|8430.6|16
1650876410000|2022-04-25 08:46:50|8431.2|8430.3|8431.7|8430.2|8431.8|8430.5|8431.2|8430.1|17
1650876420000|2022-04-25 08:47:00|8431.8|8430.3|8432.3|8431.4|8432.3|8431.4|8431.5|8430.1|25
1650876430000|2022-04-25 08:47:10|8432.6|8431.1|8432.5|8431.6|8432.9|8432|8432.4|8431.1|15
1650876440000|2022-04-25 08:47:20|8432.6|8431.7|8432.3|8431.4|8432.7|8431.8|8432.3|8431.4|9
1650876450000|2022-04-25 08:47:30|8432.4|8431.5|8432.4|8431.5|8433.1|8431.9|8432.3|8431.4|23
1650876460000|2022-04-25 08:47:40|8432.5|8431.6|8432.7|8431.8|8433|8431.9|8432.5|8431.4|18
1650876470000|2022-04-25 08:47:50|8432.8|8431.9|8432.9|8432|8433.1|8432|8432.7|8431.6|7
1650876480000|2022-04-25 08:48:00|8432.8|8431.9|8432.6|8431.7|8432.8|8431.9|8432|8430.9|22
1650876490000|2022-04-25 08:48:10|8432.5|8431.6|8432.1|8431.2|8432.9|8431.9|8432|8431.1|18
1650876500000|2022-04-25 08:48:20|8432.2|8431.3|8432.3|8431.4|8432.8|8431.9|8432.1|8431.2|27
1650876510000|2022-04-25 08:48:30|8432.2|8431.3|8432.3|8431.4|8432.8|8431.7|8432.2|8431.1|25
1650876520000|2022-04-25 08:48:40|8432.2|8431.3|8431.7|8430.2|8432.2|8431.3|8431.6|8430.2|17
1650876530000|2022-04-25 08:48:50|8431.6|8430.1|8431|8430.1|8431.7|8430.3|8430.8|8429.8|19
1650876540000|2022-04-25 08:49:00|8431.1|8430.2|8431.8|8430.9|8432.2|8431|8431|8429.8|27
1650876550000|2022-04-25 08:49:10|8431.9|8431|8432.5|8431.6|8432.5|8431.6|8431.6|8430.7|23
1650876560000|2022-04-25 08:49:20|8432.4|8431.5|8430.9|8430|8432.4|8431.5|8430.8|8429.7|28
1650876570000|2022-04-25 08:49:30|8431|8430.1|8430.7|8429.8|8431.1|8430.2|8430.7|8429.8|18
1650876580000|2022-04-25 08:49:40|8430.8|8429.9|8430.6|8429.7|8431|8430.1|8430.4|8429.5|27
1650876590000|2022-04-25 08:49:50|8430.7|8429.8|8430.4|8429.5|8430.7|8429.8|8430.3|8429.2|14
1650876600000|2022-04-25 08:50:00|8430.5|8429.6|8431.1|8430.2|8431.1|8430.2|8430.4|8429.5|11
1650876610000|2022-04-25 08:50:10|8431|8430.1|8431.2|8429.7|8431.2|8430.2|8430.5|8429.5|21
1650876620000|2022-04-25 08:50:20|8431.3|8429.8|8430.8|8429.3|8431.3|8430|8430.5|8429.3|12
1650876630000|2022-04-25 08:50:30|8430.5|8429.6|8430.5|8429.6|8430.6|8429.7|8430.5|8429.6|5
1650876640000|2022-04-25 08:50:40|8430.4|8429.5|8429.8|8428.9|8430.6|8429.6|8429.7|8428.8|18
1650876650000|2022-04-25 08:50:50|8429.7|8428.8|8429.8|8428.9|8429.9|8429|8429.7|8428.8|11
1650876660000|2022-04-25 08:51:00|8429.7|8428.8|8430.4|8429.5|8430.5|8429.6|8429.4|8428.5|25
1650876670000|2022-04-25 08:51:10|8430.3|8429.4|8430.1|8429.2|8430.4|8429.5|8430|8429.1|17
1650876680000|2022-04-25 08:51:20|8430.2|8429.3|8430.3|8429.4|8430.5|8429.6|8430.1|8429.2|21
1650876690000|2022-04-25 08:51:30|8430.2|8429.3|8429.5|8428.6|8430.3|8429.4|8429.5|8428.6|16
1650876700000|2022-04-25 08:51:40|8429.6|8428.7|8429.7|8428.8|8429.9|8429|8429.6|8428.7|16
1650876710000|2022-04-25 08:51:50|8429.8|8428.9|8430.3|8429.4|8430.4|8429.5|8429.8|8428.9|16
1650876720000|2022-04-25 08:52:00|8430.4|8429.5|8430.9|8430|8431.1|8430.2|8430.3|8429.4|17
1650876730000|2022-04-25 08:52:10|8430.8|8429.9|8430.6|8429.7|8430.8|8429.9|8430.4|8429.5|5
1650876740000|2022-04-25 08:52:20|8430.5|8429.6|8431|8430.1|8431.2|8430.3|8430|8429.1|25
1650876750000|2022-04-25 08:52:30|8431.1|8430.2|8430.4|8429.5|8431.2|8430.2|8430.2|8429.3|21
1650876760000|2022-04-25 08:52:40|8430.3|8429.4|8430.1|8429.2|8430.4|8429.5|8430|8429.1|15
1650876770000|2022-04-25 08:52:50|8430|8429.1|8429.7|8428.8|8430.1|8429.2|8429.5|8428.2|12
1650876780000|2022-04-25 08:53:00|8430|8428.5|8429.9|8429|8430.4|8429.3|8429.4|8428.5|27
1650876790000|2022-04-25 08:53:10|8430.2|8428.7|8429.5|8428.6|8430.3|8429|8429.5|8428.4|20
1650876800000|2022-04-25 08:53:20|8429.4|8428.5|8429.8|8428.9|8430.6|8429.6|8429.4|8428.5|21
1650876810000|2022-04-25 08:53:30|8429.7|8428.8|8429.8|8428.9|8430|8428.9|8429.5|8428.3|24
1650876820000|2022-04-25 08:53:40|8429.9|8429|8430.2|8429.3|8430.3|8429.4|8429.7|8428.8|16
1650876830000|2022-04-25 08:53:50|8430|8429.1|8428.9|8428|8430|8429.1|8428.8|8427.7|15
1650876840000|2022-04-25 08:54:00|8429.1|8427.6|8428.9|8427.4|8429.2|8428|8428.4|8427.3|19
1650876850000|2022-04-25 08:54:10|8428.5|8427.6|8428.4|8427.5|8428.6|8427.7|8428.3|8427.4|11
1650876860000|2022-04-25 08:54:20|8428.5|8427.6|8428.1|8427.2|8428.8|8427.8|8428.1|8427.2|25
1650876870000|2022-04-25 08:54:30|8428|8427.1|8429|8428.1|8429.2|8428.3|8428|8427|22
1650876880000|2022-04-25 08:54:40|8428.9|8428|8429.4|8428.5|8429.6|8428.5|8428.7|8427.8|21
1650876890000|2022-04-25 08:54:50|8429.5|8428.6|8429.7|8428.8|8429.9|8428.9|8429.4|8428.4|20
1650876900000|2022-04-25 08:55:00|8429.8|8428.9|8428.9|8428|8429.9|8429|8428.7|8427.5|19
1650876910000|2022-04-25 08:55:10|8429|8428.1|8429.7|8428.8|8429.7|8428.8|8428.8|8427.7|27
1650876920000|2022-04-25 08:55:20|8429.6|8428.7|8430.7|8429.8|8431|8429.9|8429.4|8428.5|23
1650876930000|2022-04-25 08:55:30|8430.6|8429.7|8429|8428.1|8430.8|8429.9|8428.9|8427.8|30
1650876940000|2022-04-25 08:55:40|8428.9|8428|8429.5|8428.6|8429.5|8428.6|8428.8|8427.9|20
1650876950000|2022-04-25 08:55:50|8429.6|8428.7|8428.7|8427.8|8429.6|8428.7|8428.6|8427.7|12
1650876960000|2022-04-25 08:56:00|8428.5|8427.6|8429.7|8428.8|8429.7|8428.8|8428.2|8427|30
1650876970000|2022-04-25 08:56:10|8429.5|8428.6|8429.4|8428.5|8429.9|8428.8|8429.4|8428.2|20
1650876980000|2022-04-25 08:56:20|8429.5|8428.6|8429.9|8429|8429.9|8429|8429.4|8428.5|17
1650876990000|2022-04-25 08:56:30|8429.8|8428.9|8430.5|8429.6|8430.5|8429.6|8429.8|8428.9|16
1650877000000|2022-04-25 08:56:40|8430.6|8429.7|8429.5|8428.6|8430.7|8429.8|8429.3|8428.4|21
1650877010000|2022-04-25 08:56:50|8429.6|8428.7|8428.8|8427.9|8429.8|8428.9|8428.8|8427.8|24
1650877020000|2022-04-25 08:57:00|8428.9|8428|8428.8|8427.9|8429.3|8428.2|8428.6|8427.7|18
1650877030000|2022-04-25 08:57:10|8428.7|8427.8|8428.9|8428|8428.9|8428|8428.6|8427.7|10
1650877040000|2022-04-25 08:57:20|8428.8|8427.9|8428.1|8427.2|8428.8|8427.9|8427.9|8426.8|35
1650877050000|2022-04-25 08:57:30|8428.2|8427.3|8428.9|8428|8429|8428.1|8428.2|8427.3|36
1650877060000|2022-04-25 08:57:40|8429|8428.1|8428.5|8427.6|8429|8428.1|8428.4|8427.5|28
1650877070000|2022-04-25 08:57:50|8428.3|8427.4|8428.3|8427.4|8428.3|8427.4|8428.1|8427.2|21
1650877080000|2022-04-25 08:58:00|8428.4|8427.5|8429.3|8428.4|8429.3|8428.4|8428.3|8427.4|24
1650877090000|2022-04-25 08:58:10|8429.2|8428.3|8428.4|8427.5|8429.2|8428.3|8428.2|8427.3|23
1650877100000|2022-04-25 08:58:20|8428.3|8427.4|8428.2|8427.3|8428.4|8427.5|8427.9|8427|13
1650877110000|2022-04-25 08:58:30|8428.1|8427.2|8428.1|8427.2|8428.3|8427.4|8428|8427.1|17
1650877120000|2022-04-25 08:58:40|8428.2|8427.3|8428.3|8427.4|8428.5|8427.6|8428.1|8427.2|10
1650877130000|2022-04-25 08:58:50|8428.4|8427.5|8429.9|8429|8429.9|8429|8428.4|8427.5|20
1650877140000|2022-04-25 08:59:00|8429.8|8428.9|8429.8|8428.9|8430.2|8429.3|8429.4|8428.5|26
1650877150000|2022-04-25 08:59:10|8429.9|8429|8429.1|8428.2|8430.3|8429.4|8429.1|8428.2|23
1650877160000|2022-04-25 08:59:20|8429.2|8428.3|8430.1|8429.2|8430.3|8429.4|8429.2|8428.3|23
1650877170000|2022-04-25 08:59:30|8430.2|8429.3|8431.3|8430.4|8431.3|8430.4|8430.2|8429.3|19
1650877180000|2022-04-25 08:59:40|8431.4|8430.5|8430.8|8429.9|8431.5|8430.6|8430.8|8429.9|19
1650877190000|2022-04-25 08:59:50|8430.9|8430|8429.9|8429|8431.1|8430|8429.9|8429|24
1650877200000|2022-04-25 09:00:00|8429.8|8428.9|8429.7|8428.2|8430.8|8429.7|8429.5|8428.2|45
1650877210000|2022-04-25 09:00:10|8429.8|8428.3|8429.8|8428.9|8429.8|8428.9|8429.1|8428|24
1650877220000|2022-04-25 09:00:20|8429.7|8428.8|8430.9|8429.4|8430.9|8429.8|8429.6|8428.5|25
1650877230000|2022-04-25 09:00:30|8430.4|8429.5|8429.4|8428.5|8430.6|8429.7|8429.2|8428.2|25
1650877240000|2022-04-25 09:00:40|8429.1|8428.2|8429.3|8428.4|8429.7|8428.5|8428.7|8427.8|25
1650877250000|2022-04-25 09:00:50|8429.4|8428.5|8430|8429.1|8430.1|8429.2|8429.4|8428.5|19
1650877260000|2022-04-25 09:01:00|8430.1|8429.2|8429.8|8428.9|8430.6|8429.3|8429.8|8428.9|13
1650877270000|2022-04-25 09:01:10|8429.9|8429|8430.4|8429.5|8430.5|8429.6|8429.8|8428.9|20
1650877280000|2022-04-25 09:01:20|8430.5|8429.6|8430.3|8429.4|8430.9|8429.8|8430.2|8429.1|28
1650877290000|2022-04-25 09:01:30|8430.4|8429.5|8429|8428.1|8430.9|8429.8|8429|8427.8|41
1650877300000|2022-04-25 09:01:40|8428.8|8427.9|8428.8|8427.3|8429.2|8428|8428.6|8427.3|17
1650877310000|2022-04-25 09:01:50|8428.7|8427.2|8428.9|8428|8429|8428|8428.2|8427.1|24
1650877320000|2022-04-25 09:02:00|8428.8|8427.9|8429.4|8428.5|8429.4|8428.5|8428.7|8427.8|19
1650877330000|2022-04-25 09:02:10|8429.3|8428.4|8429.3|8428.4|8429.7|8428.5|8429.2|8428|16
1650877340000|2022-04-25 09:02:20|8429.2|8428.3|8429.1|8428.2|8429.6|8428.7|8429.1|8428.2|14
1650877350000|2022-04-25 09:02:30|8429.2|8428.3|8429.2|8428.3|8429.2|8428.3|8429.1|8428.2|9
1650877360000|2022-04-25 09:02:40|8429.3|8428.4|8429.3|8428.4|8429.4|8428.5|8429.2|8428.3|9
1650877370000|2022-04-25 09:02:50|8429.4|8428.5|8429.7|8428.8|8429.7|8428.8|8429.1|8428.2|19
1650877380000|2022-04-25 09:03:00|8429.8|8428.9|8429.3|8428.4|8429.8|8428.9|8429.2|8428.3|10
1650877390000|2022-04-25 09:03:10|8429.4|8428.5|8429.4|8428.5|8429.4|8428.5|8429.1|8428.2|12
1650877400000|2022-04-25 09:03:20|8429.5|8428.6|8429|8428.1|8429.5|8428.6|8428.7|8427.8|14
1650877410000|2022-04-25 09:03:30|8429.1|8428.2|8429.6|8428.7|8429.7|8428.8|8429.1|8428.2|14
1650877420000|2022-04-25 09:03:40|8429.5|8428.6|8429.5|8428.6|8429.6|8428.7|8429.4|8428.5|7
1650877430000|2022-04-25 09:03:50|8429.6|8428.7|8430.1|8429.2|8430.4|8429.5|8429.6|8428.7|19
1650877440000|2022-04-25 09:04:00|8430.3|8429.4|8430|8429.1|8430.7|8429.8|8430|8429.1|24
1650877450000|2022-04-25 09:04:10|8429.9|8429|8429.9|8429|8430|8429.1|8429.7|8428.8|15
1650877460000|2022-04-25 09:04:20|8429.8|8428.9|8431.1|8430.2|8431.2|8430.3|8429.8|8428.9|18
1650877470000|2022-04-25 09:04:30|8431|8430.1|8430.8|8429.9|8431.2|8430.1|8430.8|8429.6|8
1650877480000|2022-04-25 09:04:40|8430.9|8430|8431.2|8429.7|8431.2|8430.3|8430.8|8429.7|9
1650877490000|2022-04-25 09:04:50|8431.3|8429.8|8431.3|8429.8|8431.4|8430.4|8431.1|8429.8|11
1650877500000|2022-04-25 09:05:00|8431.4|8429.9|8431.4|8430.5|8431.4|8430.5|8430.9|8429.8|10
1650877510000|2022-04-25 09:05:10|8431.5|8430.6|8431.7|8430.8|8432.3|8431.1|8431.5|8430.6|20
1650877520000|2022-04-25 09:05:20|8431.6|8430.7|8432|8431.1|8432|8431.1|8431.4|8430.2|16
1650877530000|2022-04-25 09:05:30|8431.9|8431|8431.7|8430.8|8432|8431.1|8431.6|8430.7|9
1650877540000|2022-04-25 09:05:40|8431.9|8430.4|8432.3|8431.4|8432.4|8431.5|8431.6|8430.4|17
1650877550000|2022-04-25 09:05:50|8432.4|8431.5|8432.3|8431.4|8432.8|8431.9|8432|8431.1|13
1650877560000|2022-04-25 09:06:00|8432.6|8431.7|8433|8432.1|8433.1|8432.2|8432.5|8431.5|17
1650877570000|2022-04-25 09:06:10|8433.1|8432.2|8433.3|8432.4|8433.3|8432.4|8432.7|8431.8|15
1650877580000|2022-04-25 09:06:20|8433.2|8432.3|8433.3|8432.4|8433.4|8432.5|8433.1|8432.2|11
1650877590000|2022-04-25 09:06:30|8433.6|8432.7|8434.5|8433|8434.5|8433.6|8433.6|8432.7|23
1650877600000|2022-04-25 09:06:40|8434.3|8433.4|8435.8|8434.3|8435.8|8434.6|8434.2|8433|25
1650877610000|2022-04-25 09:06:50|8435.7|8434.2|8435.5|8434.6|8435.8|8434.7|8435.3|8434.2|23
1650877620000|2022-04-25 09:07:00|8435.6|8434.7|8435.7|8434.8|8435.8|8434.9|8435.3|8434.4|23
1650877630000|2022-04-25 09:07:10|8435.8|8434.9|8435.9|8435|8436.2|8435.1|8435.8|8434.6|13
1650877640000|2022-04-25 09:07:20|8435.8|8434.9|8436.4|8435.5|8436.4|8435.5|8435.8|8434.7|15
1650877650000|2022-04-25 09:07:30|8436.7|8435.2|8436.5|8435.6|8436.8|8435.9|8436|8435.1|34
1650877660000|2022-04-25 09:07:40|8436.4|8435.5|8436.6|8435.7|8436.6|8435.7|8436.2|8435|20
1650877670000|2022-04-25 09:07:50|8436.7|8435.8|8436.6|8435.7|8436.9|8435.8|8436.4|8435.3|23
1650877680000|2022-04-25 09:08:00|8436.7|8435.8|8436.7|8435.8|8436.7|8435.8|8436.3|8435.4|15
1650877690000|2022-04-25 09:08:10|8436.8|8435.9|8436.6|8435.7|8436.9|8436|8436.4|8435.5|20
1650877700000|2022-04-25 09:08:20|8436.5|8435.6|8436.8|8435.9|8436.8|8435.9|8436.4|8435.2|21
1650877710000|2022-04-25 09:08:30|8436.7|8435.8|8436.8|8435.9|8436.9|8436|8436.5|8435.6|29
1650877720000|2022-04-25 09:08:40|8436.9|8436|8436.4|8435.5|8436.9|8436|8436.2|8435.3|18
1650877730000|2022-04-25 09:08:50|8436.3|8435.4|8436.3|8435.4|8436.4|8435.5|8436.2|8435.3|15
1650877740000|2022-04-25 09:09:00|8436|8435.1|8436.4|8434.9|8436.6|8435.4|8435.9|8434.9|25
1650877750000|2022-04-25 09:09:10|8436.1|8435.2|8436.5|8435.6|8436.7|8435.8|8436.1|8435.2|25
1650877760000|2022-04-25 09:09:20|8436.4|8435.5|8435.9|8435|8436.4|8435.5|8435.8|8434.9|20
1650877770000|2022-04-25 09:09:30|8436|8435.1|8436.5|8435.6|8436.6|8435.7|8435.9|8435|27
1650877780000|2022-04-25 09:09:40|8436.6|8435.7|8436.5|8435|8436.8|8435.8|8436.1|8434.9|27
1650877790000|2022-04-25 09:09:50|8436.2|8435.3|8436.2|8435.3|8436.4|8435.5|8436.2|8435.3|19
1650877800000|2022-04-25 09:10:00|8436.1|8435.2|8436.5|8435.6|8436.6|8435.7|8435.8|8434.9|32
1650877810000|2022-04-25 09:10:10|8436.4|8435.5|8436.4|8435.5|8436.6|8435.7|8436.4|8435.5|10
1650877820000|2022-04-25 09:10:20|8436.3|8435.4|8436.2|8434.7|8436.5|8435.6|8435.9|8434.7|13
1650877830000|2022-04-25 09:10:30|8435.9|8435|8435.6|8434.7|8436|8435|8435.5|8434.4|12
1650877840000|2022-04-25 09:10:40|8435.7|8434.8|8436.3|8435.4|8436.3|8435.4|8435.5|8434.5|24
1650877850000|2022-04-25 09:10:50|8436.2|8435.3|8436.7|8435.8|8437.1|8435.9|8436.2|8435.2|26
1650877860000|2022-04-25 09:11:00|8436.6|8435.7|8436.6|8435.7|8436.7|8435.8|8436.4|8435.5|23
1650877870000|2022-04-25 09:11:10|8436.5|8435.6|8436.3|8435.4|8436.7|8435.6|8436.3|8435.1|20
1650877880000|2022-04-25 09:11:20|8436.4|8435.5|8436.4|8435.5|8436.7|8435.8|8436.3|8435.4|19
1650877890000|2022-04-25 09:11:30|8436.6|8435.7|8436.5|8435.6|8436.6|8435.7|8436|8435|27
1650877900000|2022-04-25 09:11:40|8436.6|8435.7|8436.4|8435.5|8436.8|8435.8|8436.4|8435.3|17
1650877910000|2022-04-25 09:11:50|8436.5|8435.6|8436.5|8435.6|8436.6|8435.7|8436.4|8435.5|7
1650877920000|2022-04-25 09:12:00|8436.4|8435.5|8436.1|8435.2|8436.6|8435.6|8436.1|8435|17
1650877930000|2022-04-25 09:12:10|8436|8435.1|8436.1|8435.2|8436.1|8435.2|8435.9|8435|4
1650877940000|2022-04-25 09:12:20|8436|8435.1|8435.7|8434.8|8436.2|8435.3|8435.5|8434.6|19
1650877950000|2022-04-25 09:12:30|8435.8|8434.9|8435.4|8434.5|8435.9|8435|8435.2|8434.3|20
1650877960000|2022-04-25 09:12:40|8435.7|8434.2|8435.1|8434.2|8435.7|8434.3|8435|8433.8|7
1650877970000|2022-04-25 09:12:50|8435.2|8434.3|8434.9|8434|8435.2|8434.3|8434.8|8433.9|10
1650877980000|2022-04-25 09:13:00|8434.8|8433.9|8435|8434.1|8435.2|8434.2|8434.8|8433.7|18
1650877990000|2022-04-25 09:13:10|8434.9|8434|8435.3|8434.4|8435.6|8434.6|8434.9|8434|28
1650878000000|2022-04-25 09:13:20|8435.2|8434.3|8435.1|8434.2|8435.4|8434.4|8434.9|8433.9|13
1650878010000|2022-04-25 09:13:30|8435.4|8433.9|8434.7|8433.8|8435.4|8434.2|8434.6|8433.7|11
1650878020000|2022-04-25 09:13:40|8435|8433.5|8434.7|8433.8|8435.2|8434.1|8434.5|8433.4|28
1650878030000|2022-04-25 09:13:50|8435.1|8434.2|8435.9|8434.4|8435.9|8434.7|8435.1|8434|21
1650878040000|2022-04-25 09:14:00|8435.8|8434.3|8435.7|8434.8|8435.9|8434.8|8435.5|8434.3|9
1650878050000|2022-04-25 09:14:10|8435.6|8434.7|8435.1|8434.2|8436.1|8435.1|8435.1|8434.2|19
1650878060000|2022-04-25 09:14:20|8435.2|8434.3|8434.6|8433.7|8435.2|8434.3|8434.5|8433.6|14
1650878070000|2022-04-25 09:14:30|8434.5|8433.6|8434.4|8433.5|8434.6|8433.7|8434.2|8433.3|28
1650878080000|2022-04-25 09:14:40|8434.3|8433.4|8434.2|8433.3|8434.4|8433.5|8434.2|8433.3|8
1650878090000|2022-04-25 09:14:50|8434.1|8433.2|8434|8433.1|8434.2|8433.3|8434|8433.1|4
1650878100000|2022-04-25 09:15:00|8433.9|8433|8433.2|8432.3|8434|8433.1|8432.9|8432|14
1650878110000|2022-04-25 09:15:10|8433.1|8432.2|8433.1|8432.2|8433.3|8432.3|8432.9|8431.8|13
1650878120000|2022-04-25 09:15:20|8433.2|8432.3|8432.7|8431.8|8433.3|8432.3|8432.6|8431.7|16
1650878130000|2022-04-25 09:15:30|8432.8|8431.9|8432.5|8431.6|8433.6|8432.7|8432.5|8431.6|25
1650878140000|2022-04-25 09:15:40|8432.9|8431.4|8432.3|8430.8|8432.9|8431.7|8431.8|8430.5|30
1650878150000|2022-04-25 09:15:50|8432.4|8430.9|8431.7|8430.8|8432.4|8431.4|8431.1|8430.2|33
1650878160000|2022-04-25 09:16:00|8432|8430.5|8431.3|8430.4|8432|8430.8|8430.8|8429.8|27
1650878170000|2022-04-25 09:16:10|8431.2|8430.3|8431.2|8430.3|8431.5|8430.5|8431.2|8429.9|11
1650878180000|2022-04-25 09:16:20|8431.3|8430.4|8431.4|8430.5|8431.7|8430.7|8431.2|8430.2|14
1650878190000|2022-04-25 09:16:30|8431.3|8430.4|8431.2|8430.3|8431.7|8430.5|8431|8430|21
1650878200000|2022-04-25 09:16:40|8431.1|8430.2|8431.7|8430.8|8431.7|8430.8|8431.1|8430.2|23
1650878210000|2022-04-25 09:16:50|8431.6|8430.7|8431.1|8430.2|8431.6|8430.7|8431.1|8430.2|18
1650878220000|2022-04-25 09:17:00|8431.2|8430.3|8431.2|8430.3|8431.6|8430.7|8431.1|8429.9|27
1650878230000|2022-04-25 09:17:10|8431.1|8430.2|8431|8430.1|8431.5|8430.4|8430.9|8429.9|14
1650878240000|2022-04-25 09:17:20|8430.7|8429.8|8430.6|8429.7|8430.8|8429.9|8430.2|8429.1|25
1650878250000|2022-04-25 09:17:30|8430.5|8429.6|8429.9|8429|8430.7|8429.8|8429.9|8429|14
1650878260000|2022-04-25 09:17:40|8429.8|8428.9|8430.3|8429.4|8430.5|8429.6|8429.7|8428.8|25
1650878270000|2022-04-25 09:17:50|8430.4|8429.5|8429.9|8429|8431.5|8430.2|8429.9|8428.7|31
1650878280000|2022-04-25 09:18:00|8429.8|8428.9|8428.9|8428|8430.2|8429|8428.7|8427.8|30
1650878290000|2022-04-25 09:18:10|8428.8|8427.9|8428.9|8428|8429.5|8428.5|8428.8|8427.9|29
1650878300000|2022-04-25 09:18:20|8429|8428.1|8428.7|8427.8|8429.2|8428.2|8428.6|8427.6|33
1650878310000|2022-04-25 09:18:30|8428.9|8428|8428.9|8428|8429.5|8428.3|8428.7|8427.8|19
1650878320000|2022-04-25 09:18:40|8429|8428.1|8429|8428.1|8429.1|8428.2|8428.9|8428|9
1650878330000|2022-04-25 09:18:50|8429.1|8428.2|8428.9|8428|8429.5|8428.6|8428.9|8428|14
1650878340000|2022-04-25 09:19:00|8429|8428.1|8429.8|8428.9|8429.8|8428.9|8429|8428.1|17
1650878350000|2022-04-25 09:19:10|8429.7|8428.8|8429.5|8428.6|8430|8428.8|8429.3|8428.3|18
1650878360000|2022-04-25 09:19:20|8429.4|8428.5|8429.5|8428.6|8429.9|8428.7|8429.4|8428.2|17
1650878370000|2022-04-25 09:19:30|8429.4|8428.5|8429.4|8427.9|8429.6|8428.7|8429|8427.9|29
1650878380000|2022-04-25 09:19:40|8429.3|8427.8|8428.4|8427.5|8429.4|8428.4|8428.3|8427.2|30
1650878390000|2022-04-25 09:19:50|8428.6|8427.7|8429.1|8428.2|8429.3|8428.2|8428.6|8427.7|28
1650878400000|2022-04-25 09:20:00|8429|8428.1|8429.1|8428.2|8429.2|8428.3|8428.9|8428|15
1650878410000|2022-04-25 09:20:10|8429|8428.1|8429.3|8428.4|8429.3|8428.4|8428.8|8427.9|21
1650878420000|2022-04-25 09:20:20|8429.4|8428.5|8429.3|8428.4|8429.4|8428.5|8428.8|8427.9|24
1650878430000|2022-04-25 09:20:30|8429.4|8428.5|8429.5|8428.6|8429.5|8428.6|8429.2|8428.3|20
1650878440000|2022-04-25 09:20:40|8429.6|8428.7|8431|8430.1|8431.3|8430.1|8429.6|8428.7|19
1650878450000|2022-04-25 09:20:50|8431.1|8430.2|8431.3|8430.4|8432.3|8431.2|8430.8|8429.7|32
1650878460000|2022-04-25 09:21:00|8431.2|8430.3|8430.8|8429.9|8431.5|8430.4|8430.8|8429.6|28
1650878470000|2022-04-25 09:21:10|8430.9|8430|8430.7|8429.8|8431.3|8430.4|8430.7|8429.6|27
1650878480000|2022-04-25 09:21:20|8430.8|8429.9|8430.5|8429.6|8430.9|8430|8430.5|8429.6|13
1650878490000|2022-04-25 09:21:30|8430.4|8429.5|8429.7|8428.8|8430.4|8429.5|8429.5|8428.5|24
1650878500000|2022-04-25 09:21:40|8429.6|8428.7|8429.1|8428.2|8430.1|8429.2|8429.1|8428.2|21
1650878510000|2022-04-25 09:21:50|8429.2|8428.3|8428.5|8427.6|8429.4|8428.5|8428.5|8427.5|25
1650878520000|2022-04-25 09:22:00|8428.7|8427.8|8427.9|8427|8428.9|8428|8427.9|8427|21
1650878530000|2022-04-25 09:22:10|8428|8427.1|8428.6|8427.1|8428.6|8427.4|8427.9|8426.9|17
1650878540000|2022-04-25 09:22:20|8428.5|8427|8427.7|8426.8|8428.5|8427.4|8427.7|8426.4|17
1650878550000|2022-04-25 09:22:30|8427.8|8426.9|8427.7|8426.8|8428.1|8426.9|8427.6|8426.4|13
1650878560000|2022-04-25 09:22:40|8427.8|8426.9|8427.5|8426.6|8427.8|8426.9|8427.5|8426.6|12
1650878570000|2022-04-25 09:22:50|8427.6|8426.7|8427.7|8426.8|8427.7|8426.8|8427.5|8426.6|6
1650878580000|2022-04-25 09:23:00|8427.6|8426.7|8428|8426.5|8428.2|8427.1|8427.6|8426.5|17
1650878590000|2022-04-25 09:23:10|8428.1|8426.6|8427.8|8426.9|8428.2|8427|8427.6|8426.4|14
1650878600000|2022-04-25 09:23:20|8427.9|8427|8428.3|8427.4|8428.4|8427.5|8427.8|8426.9|14
1650878610000|2022-04-25 09:23:30|8428.4|8427.5|8428.4|8427.5|8428.6|8427.7|8428.3|8427.4|12
1650878620000|2022-04-25 09:23:40|8428.3|8427.4|8428.7|8427.8|8428.7|8427.8|8428.3|8427.4|6
1650878630000|2022-04-25 09:23:50|8428.8|8427.9|8429.9|8429|8429.9|8429|8428.8|8427.9|12
1650878640000|2022-04-25 09:24:00|8430|8429.1|8430.2|8429.3|8430.5|8429.6|8429.9|8428.8|28
1650878650000|2022-04-25 09:24:10|8430.3|8429.4|8430.4|8429.5|8430.9|8430|8430.2|8429.3|19
1650878660000|2022-04-25 09:24:20|8430.3|8429.4|8430|8429.1|8430.8|8429.7|8430|8429.1|25
1650878670000|2022-04-25 09:24:30|8430.1|8429.2|8430.2|8429.3|8430.3|8429.4|8430|8429.1|16
1650878680000|2022-04-25 09:24:40|8430.3|8429.4|8430.7|8429.8|8430.8|8429.8|8430.2|8429.2|14
1650878690000|2022-04-25 09:24:50|8430.8|8429.9|8430.8|8429.9|8430.8|8429.9|8430.7|8429.8|5
1650878700000|2022-04-25 09:25:00|8430.7|8429.8|8431.2|8430.3|8431.3|8430.4|8430.7|8429.8|12
1650878710000|2022-04-25 09:25:10|8431.1|8430.2|8431.2|8430.3|8431.3|8430.4|8431.1|8430.2|12
1650878720000|2022-04-25 09:25:20|8431.1|8430.2|8431.1|8430.2|8431.4|8430.5|8430.9|8430|16
1650878730000|2022-04-25 09:25:30|8431.2|8430.3|8432.4|8431.5|8432.4|8431.5|8431|8430.1|23
1650878740000|2022-04-25 09:25:40|8432.6|8431.7|8432.5|8431.6|8432.8|8431.9|8432.2|8431.1|24
1650878750000|2022-04-25 09:25:50|8432.6|8431.7|8433.5|8432.6|8433.8|8432.9|8432.6|8431.7|29
1650878760000|2022-04-25 09:26:00|8433.3|8432.4|8433.6|8432.7|8433.7|8432.8|8433.3|8432.4|24
1650878770000|2022-04-25 09:26:10|8433.7|8432.8|8433.3|8432.4|8433.7|8432.8|8433.1|8432|15
1650878780000|2022-04-25 09:26:20|8433.2|8432.3|8433.5|8432.6|8433.5|8432.6|8433.1|8432.2|11
1650878790000|2022-04-25 09:26:30|8433.6|8432.7|8433.8|8432.9|8434.2|8433.1|8433.6|8432.7|20
1650878800000|2022-04-25 09:26:40|8433.7|8432.8|8434.2|8433.3|8434.2|8433.3|8433.7|8432.8|14
1650878810000|2022-04-25 09:26:50|8434.1|8433.2|8434.9|8434|8434.9|8434|8434.1|8433.2|25
1650878820000|2022-04-25 09:27:00|8434.8|8433.9|8434.3|8433.4|8435.8|8434.6|8434.1|8433.2|39
1650878830000|2022-04-25 09:27:10|8434.6|8433.1|8434.5|8433|8434.6|8433.3|8434|8432.9|17
1650878840000|2022-04-25 09:27:20|8434.4|8433.5|8434.4|8433.5|8434.8|8433.6|8434.3|8433.2|20
1650878850000|2022-04-25 09:27:30|8434.7|8433.8|8434.4|8433.5|8434.9|8433.8|8434.2|8433.3|27
1650878860000|2022-04-25 09:27:40|8434.5|8433.6|8434.6|8433.7|8435.3|8434.1|8434.5|8433.2|20
1650878870000|2022-04-25 09:27:50|8434.7|8433.8|8434.9|8434|8435.3|8434.1|8434.7|8433.6|18
1650878880000|2022-04-25 09:28:00|8435|8434.1|8434.9|8434|8435.1|8434.2|8434.8|8433.9|12
1650878890000|2022-04-25 09:28:10|8435|8434.1|8434.8|8433.9|8435.1|8434.1|8434.6|8433.6|17
1650878900000|2022-04-25 09:28:20|8434.7|8433.8|8434.6|8433.7|8435.1|8434|8434.1|8433|22
1650878910000|2022-04-25 09:28:30|8435|8433.5|8436.2|8435.3|8436.8|8435.7|8434.6|8433.4|23
1650878920000|2022-04-25 09:28:40|8436.3|8435.4|8436.2|8435.3|8436.7|8435.5|8435.8|8434.6|22
1650878930000|2022-04-25 09:28:50|8436.5|8435|8436.2|8435.3|8436.5|8435.6|8436.2|8435|9
1650878940000|2022-04-25 09:29:00|8435.8|8434.9|8435.8|8434.9|8436|8434.9|8435.6|8434.5|12
1650878950000|2022-04-25 09:29:10|8435.9|8435|8436.3|8435.4|8436.4|8435.4|8435.6|8434.6|32
1650878960000|2022-04-25 09:29:20|8436.2|8435.3|8436.7|8435.8|8437|8435.9|8436.2|8435.3|20
1650878970000|2022-04-25 09:29:30|8436.5|8435.6|8436.2|8435.3|8436.7|8435.8|8436.1|8435.2|20
1650878980000|2022-04-25 09:29:40|8436.3|8435.4|8436.7|8435.2|8436.9|8435.8|8436.2|8435.2|17
1650878990000|2022-04-25 09:29:50|8436.8|8435.3|8436.7|8435.2|8436.8|8435.8|8436.3|8435.1|17
1650879000000|2022-04-25 09:30:00|8436.6|8435.1|8436.7|8435.2|8437|8435.9|8436.3|8435.1|25
1650879010000|2022-04-25 09:30:10|8436.4|8435.5|8436|8435.1|8436.9|8435.7|8436|8435|33
1650879020000|2022-04-25 09:30:20|8435.9|8435|8435.8|8434.9|8436.2|8435.3|8435.8|8434.9|18
1650879030000|2022-04-25 09:30:30|8435.6|8434.7|8434.9|8434|8435.6|8434.7|8434.7|8433.8|26
1650879040000|2022-04-25 09:30:40|8435|8434.1|8434.8|8433.9|8435.1|8434.2|8434.8|8433.9|18
1650879050000|2022-04-25 09:30:50|8434.7|8433.8|8434.4|8433.5|8434.8|8433.9|8433.4|8432.5|30
1650879060000|2022-04-25 09:31:00|8434.3|8433.4|8434.3|8433.4|8434.6|8433.7|8434|8433.1|19
1650879070000|2022-04-25 09:31:10|8434.2|8433.3|8433.2|8432.3|8434.2|8433.3|8433.2|8432.1|13
1650879080000|2022-04-25 09:31:20|8433.4|8432.5|8434.2|8433.3|8434.2|8433.3|8433.4|8432.5|21
1650879090000|2022-04-25 09:31:30|8434.3|8433.4|8434.3|8433.4|8434.7|8433.6|8434.2|8433.1|18
1650879100000|2022-04-25 09:31:40|8434.2|8433.3|8434.1|8433.2|8434.8|8433.8|8434|8433.1|22
1650879110000|2022-04-25 09:31:50|8434|8433.1|8434.8|8433.9|8435.2|8434.1|8434|8433.1|32
1650879120000|2022-04-25 09:32:00|8434.9|8434|8435.7|8434.8|8436.4|8435.2|8434.9|8433.9|26
1650879130000|2022-04-25 09:32:10|8435.9|8435|8436|8434.5|8436.2|8435.2|8435.6|8434.4|30
1650879140000|2022-04-25 09:32:20|8436.1|8434.6|8435.6|8434.7|8436.1|8434.7|8435.2|8434.2|30
1650879150000|2022-04-25 09:32:30|8435.8|8434.3|8436.3|8435.4|8436.4|8435.5|8435.4|8434.3|26
1650879160000|2022-04-25 09:32:40|8436.5|8435.6|8436|8435.1|8436.6|8435.7|8435.9|8435|16
1650879170000|2022-04-25 09:32:50|8435.9|8435|8436|8435.1|8436.3|8435.3|8435.8|8434.6|16
1650879180000|2022-04-25 09:33:00|8436.3|8435.4|8436.4|8435.5|8436.4|8435.5|8436.2|8435.3|10
1650879190000|2022-04-25 09:33:10|8436.3|8435.4|8436|8435.1|8436.6|8435.4|8436|8434.9|15
1650879200000|2022-04-25 09:33:20|8435.9|8435|8436|8435.1|8436|8435.1|8435.9|8435|4
1650879210000|2022-04-25 09:33:30|8435.9|8435|8436.1|8435.2|8436.1|8435.2|8435.8|8434.9|9
1650879220000|2022-04-25 09:33:40|8436|8435.1|8436|8435.1|8436.2|8435.3|8435.7|8434.8|13
1650879230000|2022-04-25 09:33:50|8435.9|8435|8435.6|8434.7|8436|8435.1|8435.6|8434.7|10
1650879240000|2022-04-25 09:34:00|8435.5|8434.6|8434.8|8433.9|8435.6|8434.7|8434.8|8433.9|13
1650879250000|2022-04-25 09:34:10|8434.7|8433.8|8433.8|8432.9|8434.7|8433.8|8433.8|8432.9|18
1650879260000|2022-04-25 09:34:20|8433.7|8432.8|8433.8|8432.9|8433.9|8433|8433.5|8432.3|22
1650879270000|2022-04-25 09:34:30|8433.9|8433|8433.8|8432.9|8434|8433.1|8433.8|8432.9|8
1650879280000|2022-04-25 09:34:40|8433.7|8432.8|8433.6|8432.7|8433.8|8432.9|8433.5|8432.6|10
1650879290000|2022-04-25 09:34:50|8433.7|8432.8|8433.5|8432.6|8433.7|8432.8|8433.3|8432.4|12
1650879300000|2022-04-25 09:35:00|8433.4|8432.5|8433.9|8433|8434.1|8433.2|8433.4|8432.5|23
1650879310000|2022-04-25 09:35:10|8433.8|8432.9|8433.9|8433|8434.2|8433.1|8433.8|8432.7|8
1650879320000|2022-04-25 09:35:20|8433.8|8432.9|8433.9|8433|8434|8433.1|8433.8|8432.9|4
1650879330000|2022-04-25 09:35:30|8434|8433.1|8434|8433.1|8434|8433.1|8433.9|8433|11
1650879340000|2022-04-25 09:35:40|8433.9|8433|8434|8433.1|8434|8433.1|8433.9|8433|2
1650879350000|2022-04-25 09:35:50|8434.1|8433.2|8434|8433.1|8434.1|8433.2|8434|8433.1|4
1650879360000|2022-04-25 09:36:00|8433.8|8432.9|8432.7|8431.8|8433.8|8432.9|8432.6|8431.7|25
1650879370000|2022-04-25 09:36:10|8432.6|8431.7|8431.9|8431|8432.8|8431.9|8431.8|8430.9|23
1650879380000|2022-04-25 09:36:20|8431.8|8430.9|8431|8430.1|8431.9|8431|8431|8430.1|24
1650879390000|2022-04-25 09:36:30|8430.8|8429.9|8430.6|8429.7|8431|8430.1|8430.6|8429.7|17
1650879400000|2022-04-25 09:36:40|8430.7|8429.8|8431.3|8430.4|8431.4|8430.5|8430.7|8429.8|22
1650879410000|2022-04-25 09:36:50|8431.4|8430.5|8431.1|8430.2|8431.5|8430.6|8431|8430.1|13
1650879420000|2022-04-25 09:37:00|8431.2|8430.3|8430.7|8429.8|8431.2|8430.3|8430.6|8429.5|19
1650879430000|2022-04-25 09:37:10|8430.6|8429.7|8430.5|8429.6|8430.6|8429.7|8430.4|8429.5|12
1650879440000|2022-04-25 09:37:20|8430.4|8429.5|8429.6|8428.7|8430.4|8429.5|8429.5|8428.6|35
1650879450000|2022-04-25 09:37:30|8429.7|8428.8|8430.4|8429.5|8430.8|8429.6|8429.6|8428.7|35
1650879460000|2022-04-25 09:37:40|8430.3|8429.4|8430.1|8429.2|8430.7|8429.7|8430|8429.1|22
1650879470000|2022-04-25 09:37:50|8430|8429.1|8431.2|8429.7|8431.3|8430.2|8429.8|8428.8|35
1650879480000|2022-04-25 09:38:00|8430.9|8430|8431.5|8430.6|8431.6|8430.7|8429.8|8428.6|30
1650879490000|2022-04-25 09:38:10|8431.6|8430.7|8431.9|8431|8432|8431.1|8431.5|8430.4|19
1650879500000|2022-04-25 09:38:20|8431.8|8430.9|8432|8431.1|8432.1|8431.2|8431.8|8430.9|20
1650879510000|2022-04-25 09:38:30|8432.4|8430.9|8432.3|8431.4|8432.6|8431.7|8432.1|8430.9|25
1650879520000|2022-04-25 09:38:40|8432.4|8431.5|8432.9|8432|8433|8432.1|8432|8430.9|32
1650879530000|2022-04-25 09:38:50|8433|8432.1|8433|8432.1|8434|8433.1|8432.9|8431.8|26
1650879540000|2022-04-25 09:39:00|8432.9|8432|8432.7|8431.2|8433.2|8432.2|8432.4|8431.2|20
1650879550000|2022-04-25 09:39:10|8432.8|8431.3|8432.5|8431.6|8432.8|8431.6|8432.3|8431.1|13
1650879560000|2022-04-25 09:39:20|8432.6|8431.7|8433|8431.5|8433.3|8432.4|8432.6|8431.5|22
1650879570000|2022-04-25 09:39:30|8432.9|8431.4|8431.9|8431|8433|8431.8|8431.9|8430.5|31
1650879580000|2022-04-25 09:39:40|8432.3|8430.8|8432.6|8431.7|8432.9|8431.7|8432.2|8430.7|15
1650879590000|2022-04-25 09:39:50|8432.5|8431.6|8432.2|8431.3|8432.9|8431.6|8432.2|8431|12
1650879600000|2022-04-25 09:40:00|8432.5|8431|8432.7|8431.2|8432.9|8431.7|8431.9|8430.6|27
1650879610000|2022-04-25 09:40:10|8432.5|8431.6|8433.2|8431.7|8433.2|8432|8432.5|8431.5|9
1650879620000|2022-04-25 09:40:20|8433.3|8431.8|8432.8|8431.9|8433.3|8432.1|8432.8|8431.6|11
1650879630000|2022-04-25 09:40:30|8432.9|8432|8432.9|8432|8432.9|8432|8432.8|8431.9|7
1650879640000|2022-04-25 09:40:40|8433|8432.1|8433|8432.1|8433.3|8432.4|8432.8|8431.7|19
1650879650000|2022-04-25 09:40:50|8433.1|8432.2|8433.6|8432.7|8433.7|8432.8|8432.8|8431.9|18
1650879660000|2022-04-25 09:41:00|8433.7|8432.8|8433.5|8432.6|8434|8432.8|8433.2|8432.2|30
1650879670000|2022-04-25 09:41:10|8433.4|8432.5|8433|8432.1|8433.8|8432.6|8433|8432.1|14
1650879680000|2022-04-25 09:41:20|8433.2|8432.3|8432.9|8432|8433.2|8432.3|8432.8|8431.6|9
1650879690000|2022-04-25 09:41:30|8433|8432.1|8432.6|8431.7|8433.1|8432.2|8432.6|8431.7|13
1650879700000|2022-04-25 09:41:40|8432.5|8431.6|8432.1|8431.2|8432.5|8431.6|8431.9|8430.9|29
1650879710000|2022-04-25 09:41:50|8432.2|8431.3|8432.5|8431.6|8432.8|8431.6|8432.1|8431|14
1650879720000|2022-04-25 09:42:00|8432.3|8431.4|8431.7|8430.8|8432.5|8431.4|8431.6|8430.6|27
1650879730000|2022-04-25 09:42:10|8431.6|8430.7|8432.2|8431.3|8432.2|8431.3|8431.5|8430.6|15
1650879740000|2022-04-25 09:42:20|8432.1|8431.2|8431.9|8431|8432.1|8431.2|8431.8|8430.9|17
1650879750000|2022-04-25 09:42:30|8432.2|8430.7|8431.9|8431|8432.3|8431.1|8431.9|8430.7|8
1650879760000|2022-04-25 09:42:40|8432|8431.1|8432.2|8431.3|8432.2|8431.3|8432|8431.1|7
1650879770000|2022-04-25 09:42:50|8432.3|8431.4|8432.6|8431.7|8432.6|8431.7|8432.2|8431.3|6
1650879780000|2022-04-25 09:43:00|8432.7|8431.8|8432.4|8431.5|8432.8|8431.8|8432.3|8431.2|16
1650879790000|2022-04-25 09:43:10|8432.5|8431.6|8432.6|8431.7|8432.9|8431.8|8432.4|8431.4|17
1650879800000|2022-04-25 09:43:20|8432.5|8431.6|8432.5|8431.6|8432.6|8431.7|8432.5|8431.6|5
1650879810000|2022-04-25 09:43:30|8432.1|8431.2|8431.8|8430.9|8432.1|8431.2|8431.5|8430.6|23
1650879820000|2022-04-25 09:43:40|8431.9|8431|8432|8431.1|8432.4|8431.3|8431.8|8430.7|20
1650879830000|2022-04-25 09:43:50|8431.9|8431|8432.2|8431.3|8432.2|8431.3|8431.5|8430.6|9
1650879840000|2022-04-25 09:44:00|8432.1|8431.2|8432.5|8431.6|8432.5|8431.6|8432.1|8431.2|11
1650879850000|2022-04-25 09:44:10|8432.4|8431.5|8432.5|8431.6|8432.5|8431.6|8432.4|8431.5|10
1650879860000|2022-04-25 09:44:20|8432.4|8431.5|8433.2|8432.3|8433.3|8432.4|8432.3|8431.4|13
1650879870000|2022-04-25 09:44:30|8433.1|8432.2|8433.1|8432.2|8433.6|8432.4|8433.1|8432.1|9
1650879880000|2022-04-25 09:44:40|8433.2|8432.3|8433.5|8432.6|8433.9|8432.7|8433|8431.8|24
1650879890000|2022-04-25 09:44:50|8433.6|8432.7|8433.9|8433|8434.3|8433.2|8433.6|8432.4|20
1650879900000|2022-04-25 09:45:00|8433.8|8432.9|8433.8|8432.9|8434.1|8432.9|8433.6|8432.5|20
1650879910000|2022-04-25 09:45:10|8433.9|8433|8433.7|8432.8|8433.9|8433|8433.5|8432.6|12
1650879920000|2022-04-25 09:45:20|8433.6|8432.7|8433.7|8432.8|8433.8|8432.9|8433.5|8432.6|10
1650879930000|2022-04-25 09:45:30|8433.8|8432.9|8434.2|8433.3|8434.4|8433.3|8433.4|8432.4|20
1650879940000|2022-04-25 09:45:40|8434.1|8433.2|8433.8|8432.9|8434.4|8433.2|8433.6|8432.7|19
1650879950000|2022-04-25 09:45:50|8433.9|8433|8433.7|8432.8|8434|8433.1|8433.6|8432.7|18
1650879960000|2022-04-25 09:46:00|8433.6|8432.7|8433.9|8433|8433.9|8433|8433.6|8432.7|9
1650879970000|2022-04-25 09:46:10|8433.8|8432.9|8433.9|8433|8433.9|8433|8433.7|8432.8|6
1650879980000|2022-04-25 09:46:20|8433.8|8432.9|8433.5|8432.6|8433.8|8432.9|8433.5|8432.6|8
1650879990000|2022-04-25 09:46:30|8433.6|8432.7|8433.6|8432.7|8433.6|8432.7|8433.4|8432.5|7
1650880000000|2022-04-25 09:46:40|8433.5|8432.6|8433.6|8432.7|8433.9|8432.9|8433.5|8432.4|23
1650880010000|2022-04-25 09:46:50|8433.4|8432.5|8433.6|8432.1|8434.1|8433.1|8433.4|8432.1|29
1650880020000|2022-04-25 09:47:00|8433.4|8431.9|8434.1|8432.6|8434.1|8432.8|8433|8431.9|20
1650880030000|2022-04-25 09:47:10|8433.8|8432.9|8433.8|8432.9|8434.1|8433|8433.7|8432.5|13
1650880040000|2022-04-25 09:47:20|8433.7|8432.8|8434.2|8433.3|8434.2|8433.3|8433.6|8432.7|14
1650880050000|2022-04-25 09:47:30|8434.1|8433.2|8433.8|8432.9|8434.4|8433.3|8433.8|8432.6|13
1650880060000|2022-04-25 09:47:40|8433.7|8432.8|8433.3|8432.4|8434|8432.9|8433.1|8432|24
1650880070000|2022-04-25 09:47:50|8433.2|8432.3|8433.7|8432.2|8433.9|8432.7|8433.2|8432.1|23
1650880080000|2022-04-25 09:48:00|8433.4|8432.5|8433.3|8432.4|8433.8|8432.9|8433.3|8432.4|20
1650880090000|2022-04-25 09:48:10|8433.6|8432.1|8433.1|8432.2|8433.6|8432.6|8433|8432|23
1650880100000|2022-04-25 09:48:20|8433|8432.1|8433.3|8432.4|8433.7|8432.8|8433|8432.1|17
1650880110000|2022-04-25 09:48:30|8433.4|8432.5|8433.2|8432.3|8433.5|8432.6|8433.1|8431.8|12
1650880120000|2022-04-25 09:48:40|8433.1|8432.2|8433.2|8432.3|8433.6|8432.7|8433.1|8432.2|16
1650880130000|2022-04-25 09:48:50|8433.4|8432.5|8433.3|8432.4|8433.8|8432.7|8433.2|8432.2|14
1650880140000|2022-04-25 09:49:00|8433.4|8432.5|8433.5|8432.6|8433.6|8432.7|8433.3|8432.4|9
1650880150000|2022-04-25 09:49:10|8433.6|8432.7|8433.4|8432.5|8434.1|8433|8433.4|8432.5|23
1650880160000|2022-04-25 09:49:20|8433.5|8432.6|8433.6|8432.7|8433.9|8432.8|8433.4|8432.4|10
1650880170000|2022-04-25 09:49:30|8433.7|8432.8|8433.4|8432.5|8434.2|8433.3|8433.2|8432.2|15
1650880180000|2022-04-25 09:49:40|8433.5|8432.6|8433.6|8432.7|8434|8432.8|8433.1|8432.2|19
1650880190000|2022-04-25 09:49:50|8433.9|8432.4|8433.8|8432.9|8434|8432.9|8433.5|8432.3|22
1650880200000|2022-04-25 09:50:00|8433.9|8433|8433.7|8432.8|8434.5|8433.6|8433.7|8432.8|29
1650880210000|2022-04-25 09:50:10|8433.6|8432.7|8433.8|8432.9|8433.8|8432.9|8433.5|8432.6|16
1650880220000|2022-04-25 09:50:20|8433.7|8432.8|8433.3|8432.4|8433.8|8432.9|8433.3|8432.4|9
1650880230000|2022-04-25 09:50:30|8433.2|8432.3|8433.4|8432.5|8433.5|8432.5|8433.1|8432|10
1650880240000|2022-04-25 09:50:40|8433.5|8432.6|8433.3|8432.4|8433.5|8432.6|8433.2|8432.3|9
1650880250000|2022-04-25 09:50:50|8433.2|8432.3|8433.1|8432.2|8433.6|8432.4|8433.1|8432|10
1650880260000|2022-04-25 09:51:00|8433|8432.1|8433.1|8432.2|8433.2|8432.3|8433|8432.1|4
1650880270000|2022-04-25 09:51:10|8433.2|8432.3|8433.2|8432.3|8433.3|8432.4|8433.2|8432.3|5
1650880280000|2022-04-25 09:51:20|8433.1|8432.2|8433.1|8432.2|8433.2|8432.3|8433|8432.1|9
1650880290000|2022-04-25 09:51:30|8433|8432.1|8433.3|8432.4|8433.3|8432.4|8433|8432.1|12
1650880300000|2022-04-25 09:51:40|8433.2|8432.3|8433.6|8432.7|8433.7|8432.8|8433.2|8432.3|16
1650880310000|2022-04-25 09:51:50|8433.8|8432.9|8433.4|8432.5|8433.8|8432.9|8433.3|8432.4|10
1650880320000|2022-04-25 09:52:00|8433.3|8432.4|8433.1|8432.2|8433.3|8432.4|8433|8432.1|13
1650880330000|2022-04-25 09:52:10|8433.2|8432.3|8432.1|8431.2|8433.2|8432.3|8432.1|8431.2|20
1650880340000|2022-04-25 09:52:20|8432.2|8431.3|8432.1|8431.2|8432.2|8431.3|8432|8431.1|14
1650880350000|2022-04-25 09:52:30|8432|8431.1|8431.8|8430.9|8432|8431.1|8431.8|8430.9|9
1650880360000|2022-04-25 09:52:40|8431.7|8430.8|8431.8|8430.9|8431.8|8430.9|8431.5|8430.6|6
1650880370000|2022-04-25 09:52:50|8431.7|8430.8|8432|8431.1|8432.1|8431.2|8431.6|8430.7|24
1650880380000|2022-04-25 09:53:00|8431.9|8431|8431.9|8431|8432.1|8431.2|8431.6|8430.7|21
1650880390000|2022-04-25 09:53:10|8431.8|8430.9|8431.6|8430.7|8431.9|8431|8431.6|8430.7|7
1650880400000|2022-04-25 09:53:20|8431.7|8430.8|8431.5|8430.6|8431.7|8430.8|8431.4|8430.5|15
1650880410000|2022-04-25 09:53:30|8431.6|8430.7|8431.5|8430.6|8431.7|8430.8|8431.3|8430.4|21
1650880420000|2022-04-25 09:53:40|8431.6|8430.7|8431.7|8430.8|8431.7|8430.8|8431.5|8430.6|12
1650880430000|2022-04-25 09:53:50|8431.8|8430.9|8432|8431.1|8432|8431.1|8431.5|8430.4|23
1650880440000|2022-04-25 09:54:00|8432.2|8431.3|8432.4|8431.5|8432.8|8431.6|8432.2|8431.1|23
1650880450000|2022-04-25 09:54:10|8432.5|8431.6|8432.7|8431.8|8432.9|8432|8432.5|8431.6|20
1650880460000|2022-04-25 09:54:20|8432.5|8431.6|8432.1|8431.2|8432.8|8431.9|8432.1|8431.2|18
1650880470000|2022-04-25 09:54:30|8432|8431.1|8432|8431.1|8432.3|8431.4|8431.9|8431|13
1650880480000|2022-04-25 09:54:40|8431.9|8431|8431.8|8430.9|8432.2|8431.3|8431.7|8430.8|20
1650880490000|2022-04-25 09:54:50|8431.7|8430.8|8432|8431.1|8432.1|8431.2|8431.7|8430.8|15
1650880500000|2022-04-25 09:55:00|8432.1|8431.2|8432.2|8431.3|8432.2|8431.3|8431.9|8431|13
1650880510000|2022-04-25 09:55:10|8432.4|8431.5|8432.9|8432|8433|8432.1|8432.4|8431.5|16
1650880520000|2022-04-25 09:55:20|8433|8432.1|8432.9|8432|8433.1|8432.2|8432.8|8431.9|12
1650880530000|2022-04-25 09:55:30|8433.1|8432.2|8433.3|8432.4|8433.3|8432.4|8433|8432.1|23
1650880540000|2022-04-25 09:55:40|8433.2|8432.3|8433.5|8432.6|8433.5|8432.6|8433.2|8432.3|14
1650880550000|2022-04-25 09:55:50|8433.6|8432.7|8433.6|8432.7|8433.7|8432.8|8433.5|8432.6|11
1650880560000|2022-04-25 09:56:00|8433.5|8432.6|8433.5|8432.6|8433.6|8432.7|8433.4|8432.5|17
1650880570000|2022-04-25 09:56:10|8433.6|8432.7|8433.1|8432.2|8433.6|8432.7|8432.9|8432|24
1650880580000|2022-04-25 09:56:20|8433.2|8432.3|8433.2|8432.3|8433.4|8432.5|8433.1|8432.2|12
1650880590000|2022-04-25 09:56:30|8433.1|8432.2|8433.4|8432.5|8433.4|8432.5|8433.1|8432.2|12
1650880600000|2022-04-25 09:56:40|8433.3|8432.4|8433.2|8432.3|8433.3|8432.4|8433|8432.1|14
1650880610000|2022-04-25 09:56:50|8433.1|8432.2|8432.9|8432|8433.3|8432.4|8432.8|8431.9|12
1650880620000|2022-04-25 09:57:00|8433|8432.1|8433|8432.1|8433.2|8432.3|8433|8432.1|18
1650880630000|2022-04-25 09:57:10|8432.9|8432|8433|8432.1|8433.2|8432.3|8432.9|8432|5
1650880640000|2022-04-25 09:57:20|8432.9|8432|8432.1|8431.2|8433|8432.1|8432.1|8431.2|14
1650880650000|2022-04-25 09:57:30|8432.2|8431.3|8432.1|8431.2|8432.2|8431.3|8432.1|8431.2|6
1650880660000|2022-04-25 09:57:40|8432.2|8431.3|8432.2|8431.3|8432.3|8431.4|8432.1|8431.2|14
1650880670000|2022-04-25 09:57:50|8432.1|8431.2|8432.2|8431.3|8432.3|8431.4|8432.1|8431.2|8
1650880680000|2022-04-25 09:58:00|8432.4|8431.5|8432.4|8431.5|8432.8|8431.8|8432.3|8431.3|25
1650880690000|2022-04-25 09:58:10|8432.5|8431.6|8432.7|8431.8|8432.8|8431.9|8432.3|8431.4|21
1650880700000|2022-04-25 09:58:20|8432.8|8431.9|8432.6|8431.7|8433.6|8432.7|8432.6|8431.4|31
1650880710000|2022-04-25 09:58:30|8432.7|8431.8|8433.4|8432.5|8433.6|8432.6|8432.5|8431.4|31
1650880720000|2022-04-25 09:58:40|8433.7|8432.2|8432.4|8431.5|8433.8|8432.4|8432.2|8431.3|21
1650880730000|2022-04-25 09:58:50|8432.3|8431.4|8432.2|8431.3|8432.4|8431.5|8432|8431.1|17
1650880740000|2022-04-25 09:59:00|8432.4|8431.5|8432.2|8431.3|8432.6|8431.6|8432.2|8431|20
1650880750000|2022-04-25 09:59:10|8432.3|8431.4|8432.3|8431.4|8433.1|8432.2|8432|8431.1|25
1650880760000|2022-04-25 09:59:20|8432.2|8431.3|8432.5|8431.6|8432.5|8431.6|8432|8431.1|13
1650880770000|2022-04-25 09:59:30|8432.4|8431.5|8432.1|8431.2|8432.6|8431.7|8431.9|8431|21
1650880780000|2022-04-25 09:59:40|8432.2|8431.3|8432.2|8431.3|8432.4|8431.5|8432|8431.1|17
1650880790000|2022-04-25 09:59:50|8432.1|8431.2|8431.9|8431|8432.1|8431.2|8431.7|8430.6|16
1650880800000|2022-04-25 10:00:00|8432|8431.1|8433.4|8432.5|8433.5|8432.6|8432|8431.1|31
1650880810000|2022-04-25 10:00:10|8433.5|8432.6|8433.7|8432.8|8434|8432.8|8433.3|8432.3|29
1650880820000|2022-04-25 10:00:20|8433.5|8432.6|8432.5|8431|8433.7|8432.8|8432.1|8430.8|32
1650880830000|2022-04-25 10:00:30|8432.3|8430.8|8432.4|8431.5|8432.7|8431.7|8431.7|8430.6|24
1650880840000|2022-04-25 10:00:40|8432.3|8431.4|8432.3|8431.4|8432.8|8431.6|8432.2|8431|23
1650880850000|2022-04-25 10:00:50|8432.7|8431.2|8431.8|8430.9|8432.7|8431.3|8431.7|8430.8|27
1650880860000|2022-04-25 10:01:00|8431.9|8431|8431.7|8430.8|8432.2|8431.2|8431.6|8430.6|27
1650880870000|2022-04-25 10:01:10|8431.6|8430.7|8431.6|8430.7|8431.8|8430.8|8431.4|8430.1|15
1650880880000|2022-04-25 10:01:20|8431.5|8430.6|8431.4|8430.5|8431.8|8430.9|8431.3|8430.4|18
1650880890000|2022-04-25 10:01:30|8430.9|8430|8430.8|8429.9|8431.6|8430.4|8430.8|8429.7|20
1650880900000|2022-04-25 10:01:40|8430.7|8429.8|8431.2|8430.3|8431.3|8430.4|8430.7|8429.5|19
1650880910000|2022-04-25 10:01:50|8431.5|8430|8430.9|8430|8431.5|8430.5|8430.9|8430|16
1650880920000|2022-04-25 10:02:00|8431|8430.1|8430.9|8430|8431.3|8430.1|8430.7|8429.6|16
1650880930000|2022-04-25 10:02:10|8431|8430.1|8430.8|8429.9|8431|8430.1|8430.6|8429.5|15
1650880940000|2022-04-25 10:02:20|8430.7|8429.8|8430.8|8429.9|8430.8|8429.9|8430.6|8429.7|6
1650880950000|2022-04-25 10:02:30|8430.7|8429.8|8431|8430.1|8431.1|8430.2|8430.6|8429.7|22
1650880960000|2022-04-25 10:02:40|8431.1|8430.2|8431.8|8430.3|8431.8|8430.7|8431|8429.9|15
1650880970000|2022-04-25 10:02:50|8431.9|8430.4|8431.1|8430.2|8431.9|8430.6|8430.9|8430|12
1650880980000|2022-04-25 10:03:00|8431|8430.1|8431.1|8430.2|8431.2|8430.3|8431|8430.1|10
1650880990000|2022-04-25 10:03:10|8431|8430.1|8430.9|8430|8431.5|8430.3|8430.9|8429.7|23
1650881000000|2022-04-25 10:03:20|8431|8430.1|8431.3|8430.4|8431.5|8430.4|8430.9|8429.8|18
1650881010000|2022-04-25 10:03:30|8431.1|8430.2|8430.9|8430|8431.2|8430.3|8430.8|8429.9|11
1650881020000|2022-04-25 10:03:40|8430.8|8429.9|8430.9|8430|8431|8430.1|8430.6|8429.7|10
1650881030000|2022-04-25 10:03:50|8431|8430.1|8430.9|8430|8431|8430.1|8430.9|8430|12
1650881040000|2022-04-25 10:04:00|8431|8430.1|8430.9|8430|8431.3|8430.2|8430.9|8429.8|13
1650881050000|2022-04-25 10:04:10|8430.8|8429.9|8430.9|8430|8431.3|8430.4|8430.8|8429.9|15
1650881060000|2022-04-25 10:04:20|8431|8430.1|8431|8430.1|8431|8430.1|8430.9|8430|9
1650881070000|2022-04-25 10:04:30|8430.9|8430|8431.2|8430.3|8431.5|8430.6|8430.9|8430|15
1650881080000|2022-04-25 10:04:40|8431.1|8430.2|8431.4|8430.5|8431.4|8430.5|8430.9|8430|19
1650881090000|2022-04-25 10:04:50|8431.3|8430.4|8431.5|8430.6|8431.5|8430.6|8431.2|8430.3|13
1650881100000|2022-04-25 10:05:00|8431.4|8430.5|8431.7|8430.8|8431.9|8431|8431.3|8430.4|19
1650881110000|2022-04-25 10:05:10|8431.6|8430.7|8432|8431.1|8432|8431.1|8431.4|8430.5|16
1650881120000|2022-04-25 10:05:20|8431.9|8431|8431.9|8431|8432|8431.1|8431.8|8430.9|9
1650881130000|2022-04-25 10:05:30|8432|8431.1|8432.3|8431.4|8432.3|8431.4|8431.9|8431|13
1650881140000|2022-04-25 10:05:40|8432.4|8431.5|8431.9|8431|8432.7|8431.5|8431.9|8431|20
1650881150000|2022-04-25 10:05:50|8432|8431.1|8432.5|8431.6|8432.6|8431.7|8431.8|8430.9|24
1650881160000|2022-04-25 10:06:00|8432.6|8431.7|8431.8|8430.9|8432.6|8431.7|8431.6|8430.6|26
1650881170000|2022-04-25 10:06:10|8431.9|8431|8431.6|8430.7|8431.9|8431|8431.5|8430.6|8
1650881180000|2022-04-25 10:06:20|8431.5|8430.6|8431.5|8430.6|8431.6|8430.7|8431.1|8430.2|17
1650881190000|2022-04-25 10:06:30|8431.4|8430.5|8431.4|8430.5|8431.9|8431|8431.4|8430.5|20
1650881200000|2022-04-25 10:06:40|8431.5|8430.6|8431.5|8430.6|8431.6|8430.7|8431.4|8430.5|15
1650881210000|2022-04-25 10:06:50|8431.6|8430.7|8431.9|8431|8432|8431.1|8431.6|8430.4|14
1650881220000|2022-04-25 10:07:00|8432.1|8431.2|8432|8431.1|8432.2|8431.2|8431.7|8430.4|15
1650881230000|2022-04-25 10:07:10|8431.9|8431|8432.3|8431.4|8432.3|8431.4|8431.9|8431|11
1650881240000|2022-04-25 10:07:20|8432.4|8431.5|8432.4|8430.9|8432.4|8431.5|8432|8430.8|21
1650881250000|2022-04-25 10:07:30|8432.2|8431.3|8432.3|8431.4|8432.3|8431.4|8431.8|8430.9|33
1650881260000|2022-04-25 10:07:40|8432.2|8431.3|8432.2|8431.3|8432.5|8431.4|8431.9|8430.8|20
1650881270000|2022-04-25 10:07:50|8432.5|8431|8432.2|8431.3|8432.5|8431.3|8431.8|8430.7|23
1650881280000|2022-04-25 10:08:00|8432.1|8431.2|8431.7|8430.8|8432.8|8431.9|8431.6|8430.7|28
1650881290000|2022-04-25 10:08:10|8431.8|8430.9|8431.9|8431|8432.2|8431.1|8431.8|8430.6|14
1650881300000|2022-04-25 10:08:20|8432|8431.1|8432.4|8431.5|8432.6|8431.5|8432|8431.1|14
1650881310000|2022-04-25 10:08:30|8432.5|8431|8432.2|8431.3|8432.6|8431.4|8432|8431|18
1650881320000|2022-04-25 10:08:40|8432.5|8431|8432.3|8431.4|8432.7|8431.5|8432.2|8431|23
1650881330000|2022-04-25 10:08:50|8432.6|8431.1|8432.8|8431.9|8432.9|8432|8432.2|8431.1|13
1650881340000|2022-04-25 10:09:00|8432.9|8432|8433|8432.1|8433.2|8432.2|8432.8|8431.7|13
1650881350000|2022-04-25 10:09:10|8433.1|8432.2|8433.1|8432.2|8433.2|8432.3|8433|8432.1|10
1650881360000|2022-04-25 10:09:20|8433|8432.1|8433.4|8432.5|8433.5|8432.6|8433|8432.1|17
1650881370000|2022-04-25 10:09:30|8433.5|8432.6|8434.2|8432.7|8434.3|8433.4|8433.4|8432.5|27
1650881380000|2022-04-25 10:09:40|8434.3|8432.8|8434.4|8433.5|8434.5|8433.6|8434|8432.8|14
1650881390000|2022-04-25 10:09:50|8434.3|8433.4|8435.5|8434.6|8435.5|8434.6|8434.3|8433.4|16
1650881400000|2022-04-25 10:10:00|8435.6|8434.7|8435.7|8434.8|8436.2|8435.1|8435.4|8434.5|24
1650881410000|2022-04-25 10:10:10|8435.8|8434.9|8435.7|8434.8|8436|8434.9|8435.5|8434.4|17
1650881420000|2022-04-25 10:10:20|8435.8|8434.9|8435.8|8434.9|8436.2|8434.9|8435.3|8434.4|27
1650881430000|2022-04-25 10:10:30|8435.9|8435|8435.9|8435|8436.2|8435.3|8435.7|8434.8|29
1650881440000|2022-04-25 10:10:40|8436|8435.1|8435.8|8434.9|8436|8435.1|8435.6|8434.7|17
1650881450000|2022-04-25 10:10:50|8435.7|8434.8|8435.3|8434.4|8435.8|8434.9|8435.2|8434.3|12
1650881460000|2022-04-25 10:11:00|8435.4|8434.5|8434.8|8433.9|8435.5|8434.6|8434.8|8433.9|15
1650881470000|2022-04-25 10:11:10|8434.7|8433.8|8434.9|8434|8435.2|8434.1|8434.7|8433.7|17
1650881480000|2022-04-25 10:11:20|8434.7|8433.8|8434.7|8433.8|8434.9|8434|8434.6|8433.7|19
1650881490000|2022-04-25 10:11:30|8434.6|8433.7|8434.8|8433.9|8434.9|8434|8434.5|8433.6|7
1650881500000|2022-04-25 10:11:40|8434.9|8434|8434.9|8434|8434.9|8434|8434.8|8433.9|5
1650881510000|2022-04-25 10:11:50|8434.8|8433.9|8434.8|8433.9|8434.9|8434|8434.8|8433.9|5
1650881520000|2022-04-25 10:12:00|8434.7|8433.8|8434.8|8433.9|8434.8|8433.9|8434.7|8433.8|6
1650881530000|2022-04-25 10:12:10|8434.7|8433.8|8433.8|8432.9|8434.7|8433.8|8433.8|8432.8|24
1650881540000|2022-04-25 10:12:20|8434|8433.1|8433.6|8432.7|8434.7|8433.5|8433.6|8432.5|24
1650881550000|2022-04-25 10:12:30|8433.5|8432.6|8433.5|8432.6|8433.6|8432.7|8433.4|8432.5|17
1650881560000|2022-04-25 10:12:40|8433.4|8432.5|8433.9|8433|8434.2|8433.1|8433.3|8432.4|13
1650881570000|2022-04-25 10:12:50|8433.8|8432.9|8434.3|8433.4|8434.6|8433.6|8433.7|8432.5|35
1650881580000|2022-04-25 10:13:00|8434.2|8433.3|8433.9|8433|8434.6|8433.7|8433.9|8432.8|22
1650881590000|2022-04-25 10:13:10|8434|8433.1|8434.3|8433.4|8434.6|8433.7|8433.6|8432.7|27
1650881600000|2022-04-25 10:13:20|8434.2|8433.3|8434.6|8433.7|8434.6|8433.7|8434.1|8433.2|11
1650881610000|2022-04-25 10:13:30|8434.5|8433.6|8435.3|8434.4|8435.5|8434.6|8434.5|8433.6|21
1650881620000|2022-04-25 10:13:40|8435.2|8434.3|8435.8|8434.9|8435.8|8434.9|8434.9|8433.7|28
1650881630000|2022-04-25 10:13:50|8435.9|8435|8436|8435.1|8436.3|8435.1|8435.8|8434.6|12
1650881640000|2022-04-25 10:14:00|8435.8|8434.9|8435.2|8434.3|8436.5|8435.2|8435.2|8434.3|27
1650881650000|2022-04-25 10:14:10|8434.9|8434|8435.3|8433.8|8435.4|8434.3|8434.9|8433.8|13
1650881660000|2022-04-25 10:14:20|8435|8434.1|8435.9|8435|8435.9|8435|8435|8434.1|17
1650881670000|2022-04-25 10:14:30|8435.8|8434.9|8435.7|8434.8|8436.2|8435|8435.5|8434.3|14
1650881680000|2022-04-25 10:14:40|8435.8|8434.9|8436.6|8435.7|8436.7|8435.8|8435.8|8434.8|22
1650881690000|2022-04-25 10:14:50|8436.3|8435.4|8436.2|8435.3|8436.3|8435.4|8436.2|8435.3|10
1650881700000|2022-04-25 10:15:00|8436.1|8435.2|8436.2|8435.3|8436.3|8435.4|8435.9|8435|13
1650881710000|2022-04-25 10:15:10|8436.1|8435.2|8436.3|8435.4|8436.3|8435.4|8436.1|8435.2|13
1650881720000|2022-04-25 10:15:20|8436.2|8435.3|8435.9|8435|8436.2|8435.3|8435.8|8434.9|9
1650881730000|2022-04-25 10:15:30|8436|8435.1|8436.2|8435.3|8436.6|8435.4|8435.9|8435|14
1650881740000|2022-04-25 10:15:40|8436.1|8435.2|8435.9|8435|8436.4|8435.5|8435.9|8435|19
1650881750000|2022-04-25 10:15:50|8435.8|8434.9|8436.1|8435.2|8436.1|8435.2|8435.8|8434.9|8
1650881760000|2022-04-25 10:16:00|8436.2|8435.3|8436.2|8435.3|8436.3|8435.4|8436.1|8435.2|14
1650881770000|2022-04-25 10:16:10|8436.1|8435.2|8435.6|8434.7|8436.3|8435.4|8435.6|8434.7|20
1650881780000|2022-04-25 10:16:20|8435.7|8434.8|8436.4|8435.5|8436.9|8435.6|8435.5|8434.6|31
1650881790000|2022-04-25 10:16:30|8436.5|8435.6|8436.5|8435.6|8437|8435.8|8436.4|8435.4|20
1650881800000|2022-04-25 10:16:40|8436.6|8435.7|8436.8|8435.9|8437.4|8436.1|8436.6|8435.6|26
1650881810000|2022-04-25 10:16:50|8436.9|8436|8437.4|8436.5|8437.4|8436.5|8436.8|8435.9|20
1650881820000|2022-04-25 10:17:00|8437.3|8436.4|8437.4|8436.5|8437.9|8436.6|8437.2|8436.3|20
1650881830000|2022-04-25 10:17:10|8437.3|8436.4|8437.3|8436.4|8437.4|8436.5|8437.3|8436.4|9
1650881840000|2022-04-25 10:17:20|8437.4|8436.5|8437.2|8436.3|8437.5|8436.5|8437.1|8436|22
1650881850000|2022-04-25 10:17:30|8437|8436.1|8437.1|8436.2|8437.2|8436.3|8436.9|8436|14
1650881860000|2022-04-25 10:17:40|8437|8436.1|8437.2|8436.3|8437.2|8436.3|8437|8436.1|7
1650881870000|2022-04-25 10:17:50|8437.7|8436.2|8437.5|8436.6|8437.7|8436.8|8437.3|8436.1|16
1650881880000|2022-04-25 10:18:00|8437.6|8436.7|8437.4|8436.5|8437.9|8436.9|8437.4|8436.2|24
1650881890000|2022-04-25 10:18:10|8437.3|8436.4|8437.4|8436.5|8437.6|8436.6|8437.1|8436.1|19
1650881900000|2022-04-25 10:18:20|8437.5|8436.6|8437.7|8436.2|8437.7|8436.7|8437.2|8436.1|16
1650881910000|2022-04-25 10:18:30|8437.3|8436.4|8437.6|8436.7|8437.6|8436.7|8437.3|8436.4|8
1650881920000|2022-04-25 10:18:40|8437.5|8436.6|8437.8|8436.9|8438.2|8437|8437.4|8436.5|30
1650881930000|2022-04-25 10:18:50|8437.9|8437|8438.3|8437.4|8438.3|8437.4|8437.8|8436.9|17
1650881940000|2022-04-25 10:19:00|8438.2|8437.3|8438.4|8437.5|8438.7|8437.6|8438.2|8437.1|15
1650881950000|2022-04-25 10:19:10|8438.5|8437.6|8437.8|8436.9|8438.6|8437.7|8437.7|8436.8|21
1650881960000|2022-04-25 10:19:20|8437.9|8437|8436.6|8435.7|8438|8437.1|8436.1|8435|45
1650881970000|2022-04-25 10:19:30|8436.7|8435.8|8436.1|8435.2|8436.9|8435.9|8436|8435.1|28
1650881980000|2022-04-25 10:19:40|8436|8435.1|8436.1|8435.2|8436.6|8435.5|8436|8435.1|23
1650881990000|2022-04-25 10:19:50|8436.2|8435.3|8436.2|8435.3|8436.3|8435.4|8436.1|8435.2|9
1650882000000|2022-04-25 10:20:00|8436.4|8434.9|8435.9|8435|8436.4|8435.1|8435.7|8434.5|23
1650882010000|2022-04-25 10:20:10|8435.8|8434.9|8435.8|8434.9|8436.2|8435.1|8435.3|8434.2|31
1650882020000|2022-04-25 10:20:20|8435.7|8434.8|8435.5|8434.6|8435.8|8434.9|8435.4|8434.2|16
1650882030000|2022-04-25 10:20:30|8435.6|8434.7|8435.7|8434.8|8435.9|8435|8435.3|8434.4|15
1650882040000|2022-04-25 10:20:40|8435.9|8434.4|8435.4|8433.9|8435.9|8434.8|8435.1|8433.9|24
1650882050000|2022-04-25 10:20:50|8435.1|8434.2|8434.6|8433.7|8435.6|8434.5|8434.6|8433.7|20
1650882060000|2022-04-25 10:21:00|8434.7|8433.8|8434.2|8433.3|8435.1|8433.8|8434.1|8433.2|23
1650882070000|2022-04-25 10:21:10|8434.3|8433.4|8433.7|8432.8|8434.3|8433.4|8433.7|8432.8|10
1650882080000|2022-04-25 10:21:20|8433.8|8432.9|8433.6|8432.7|8433.8|8432.9|8433.1|8432.1|15
1650882090000|2022-04-25 10:21:30|8433.7|8432.8|8433.4|8432.5|8434|8432.8|8433.4|8432.4|7
1650882100000|2022-04-25 10:21:40|8433.3|8432.4|8433.2|8432.3|8433.4|8432.5|8433|8432.1|12
1650882110000|2022-04-25 10:21:50|8433.1|8432.2|8433.3|8432.4|8433.3|8432.4|8432.9|8432|9
1650882120000|2022-04-25 10:22:00|8433.2|8432.3|8433.1|8432.2|8433.3|8432.4|8433.1|8432.2|8
1650882130000|2022-04-25 10:22:10|8433.2|8432.3|8432.8|8431.9|8433.2|8432.3|8432.8|8431.9|6
1650882140000|2022-04-25 10:22:20|8432.9|8432|8433.1|8432.2|8433.3|8432.4|8432.9|8432|16
1650882150000|2022-04-25 10:22:30|8433.2|8432.3|8433.4|8432.5|8433.6|8432.5|8433.1|8432|19
1650882160000|2022-04-25 10:22:40|8433.5|8432.6|8433.3|8432.4|8433.7|8432.6|8433.1|8431.9|24
1650882170000|2022-04-25 10:22:50|8433.4|8432.5|8433.4|8432.5|8433.8|8432.5|8433.2|8432.3|6
1650882180000|2022-04-25 10:23:00|8433.3|8432.4|8433.4|8432.5|8433.7|8432.5|8433.3|8432.1|13
1650882190000|2022-04-25 10:23:10|8433.5|8432.6|8433|8432.1|8433.8|8432.6|8433|8432.1|21
1650882200000|2022-04-25 10:23:20|8433.1|8432.2|8433.2|8432.3|8433.5|8432.4|8433|8431.9|18
1650882210000|2022-04-25 10:23:30|8433.3|8432.4|8433|8432.1|8433.3|8432.4|8432.8|8431.6|30
1650882220000|2022-04-25 10:23:40|8433.1|8432.2|8432.9|8432|8433.1|8432.2|8432.6|8431.4|27
1650882230000|2022-04-25 10:23:50|8433|8432.1|8432.9|8432|8433.3|8432.2|8432.8|8431.7|20
1650882240000|2022-04-25 10:24:00|8432.8|8431.9|8433|8431.5|8433|8431.9|8432.5|8431.3|14
1650882250000|2022-04-25 10:24:10|8432.8|8431.9|8432.5|8431.6|8433.1|8432|8432.3|8431.2|31
1650882260000|2022-04-25 10:24:20|8432.4|8431.5|8432.3|8431.4|8432.8|8431.6|8432.2|8431.2|8
1650882270000|2022-04-25 10:24:30|8432.4|8431.5|8432.6|8431.7|8432.8|8431.8|8432.1|8431.2|25
1650882280000|2022-04-25 10:24:40|8432.8|8431.9|8432.8|8431.9|8432.9|8432|8432.7|8431.8|19
1650882290000|2022-04-25 10:24:50|8432.9|8432|8433|8432.1|8433.3|8432.4|8432.9|8432|21
1650882300000|2022-04-25 10:25:00|8433.1|8432.2|8433.2|8432.3|8433.3|8432.4|8432.9|8431.8|14
1650882310000|2022-04-25 10:25:10|8433.4|8432.5|8433.3|8432.4|8433.8|8432.6|8433.2|8432.1|17
1650882320000|2022-04-25 10:25:20|8433.2|8432.3|8433.3|8432.4|8433.7|8432.5|8433.2|8432.1|15
1650882330000|2022-04-25 10:25:30|8433.4|8432.5|8433.3|8432.4|8433.6|8432.5|8433.2|8432.1|14
1650882340000|2022-04-25 10:25:40|8433.4|8432.5|8433.5|8432.6|8433.9|8432.7|8433.3|8432.2|15
1650882350000|2022-04-25 10:25:50|8433.6|8432.7|8433.3|8432.4|8433.8|8432.7|8433.3|8432.3|16
1650882360000|2022-04-25 10:26:00|8433.2|8432.3|8432.8|8431.9|8433.6|8432.5|8432.8|8431.9|25
1650882370000|2022-04-25 10:26:10|8432.9|8432|8433.9|8433|8433.9|8433|8432.9|8432|28
1650882380000|2022-04-25 10:26:20|8434.3|8432.8|8434.9|8434|8435.4|8434.5|8434|8432.8|30
1650882390000|2022-04-25 10:26:30|8434.8|8433.9|8435.1|8434.2|8435.4|8434.2|8434.8|8433.7|16
1650882400000|2022-04-25 10:26:40|8435.2|8434.3|8435.5|8434.6|8435.6|8434.7|8435.2|8434.3|10
1650882410000|2022-04-25 10:26:50|8435.8|8434.9|8436.1|8435.2|8436.1|8435.2|8435.7|8434.6|11
1650882420000|2022-04-25 10:27:00|8436|8435.1|8436.3|8435.4|8436.7|8435.8|8436|8434.8|30
1650882430000|2022-04-25 10:27:10|8436.4|8435.5|8435.7|8434.8|8436.4|8435.5|8435.7|8434.8|11
1650882440000|2022-04-25 10:27:20|8435.6|8434.7|8435.6|8434.7|8435.7|8434.8|8435.6|8434.7|5
1650882450000|2022-04-25 10:27:30|8435.7|8434.8|8436.1|8435.2|8436.2|8435.3|8435.7|8434.6|14
1650882460000|2022-04-25 10:27:40|8436.2|8435.3|8436.2|8435.3|8436.4|8435.5|8436.1|8435.2|14
1650882470000|2022-04-25 10:27:50|8436.3|8435.4|8436.3|8435.4|8436.7|8435.6|8436.2|8434.9|22
1650882480000|2022-04-25 10:28:00|8436.2|8435.3|8435.5|8434.6|8436.3|8435.4|8435.2|8434.3|26
1650882490000|2022-04-25 10:28:10|8435.4|8434.5|8434.9|8434|8435.4|8434.5|8434.9|8434|12
1650882500000|2022-04-25 10:28:20|8434.8|8433.9|8435.2|8434.3|8435.7|8434.4|8434.5|8433.3|26
1650882510000|2022-04-25 10:28:30|8435.3|8434.4|8434.8|8433.9|8435.4|8434.4|8434.8|8433.8|20
1650882520000|2022-04-25 10:28:40|8434.9|8434|8434.5|8433.6|8435.2|8434|8434.5|8433.4|22
1650882530000|2022-04-25 10:28:50|8434.6|8433.7|8434.7|8433.8|8435.1|8433.9|8434.5|8433.5|14
1650882540000|2022-04-25 10:29:00|8435|8433.5|8434.3|8433.4|8435|8433.8|8434.3|8433.3|9
1650882550000|2022-04-25 10:29:10|8434.4|8432.9|8434|8433.1|8434.5|8433.4|8433.9|8432.9|12
1650882560000|2022-04-25 10:29:20|8433.9|8433|8434.4|8432.9|8434.4|8433.3|8433.9|8432.9|15
1650882570000|2022-04-25 10:29:30|8434.1|8433.2|8434.2|8433.3|8434.4|8433.5|8433.8|8432.5|20
1650882580000|2022-04-25 10:29:40|8434.1|8433.2|8434.2|8433.3|8434.6|8433.3|8433.9|8432.8|15
1650882590000|2022-04-25 10:29:50|8434.1|8433.2|8435.6|8434.7|8435.7|8434.8|8434.1|8433|28
1650882600000|2022-04-25 10:30:00|8435.7|8434.8|8436.3|8435.4|8436.4|8435.5|8435.7|8434.8|10
1650882610000|2022-04-25 10:30:10|8436.4|8435.5|8436.4|8435.5|8436.7|8435.5|8436.3|8435.1|12
1650882620000|2022-04-25 10:30:20|8436.5|8435.6|8436.7|8435.8|8436.8|8435.9|8435.9|8435|19
1650882630000|2022-04-25 10:30:30|8436.8|8435.9|8437.1|8436.2|8437.2|8436.2|8436.8|8435.7|30
1650882640000|2022-04-25 10:30:40|8437.2|8436.3|8437.4|8436.5|8437.5|8436.6|8437|8436.1|25
1650882650000|2022-04-25 10:30:50|8437.3|8436.4|8437.2|8436.3|8437.4|8436.5|8437.2|8436.3|10
1650882660000|2022-04-25 10:31:00|8437.1|8436.2|8437|8436.1|8437.5|8436.6|8437|8435.8|17
1650882670000|2022-04-25 10:31:10|8437.1|8436.2|8437.3|8436.4|8437.5|8436.6|8437|8436.1|22
1650882680000|2022-04-25 10:31:20|8437.4|8436.5|8437.3|8436.4|8437.4|8436.5|8437.3|8436.4|12
1650882690000|2022-04-25 10:31:30|8437.4|8436.5|8438.3|8437.4|8438.7|8437.8|8437.4|8436.5|27
1650882700000|2022-04-25 10:31:40|8438.5|8437.6|8438.7|8437.8|8438.9|8438|8438.4|8437.5|17
1650882710000|2022-04-25 10:31:50|8438.8|8437.9|8438.3|8437.4|8438.9|8438|8438.3|8437.4|16
1650882720000|2022-04-25 10:32:00|8438.4|8437.5|8439.2|8438.3|8439.2|8438.3|8438.3|8437.4|25
1650882730000|2022-04-25 10:32:10|8439.1|8438.2|8439|8438.1|8439.1|8438.2|8439|8438.1|10
1650882740000|2022-04-25 10:32:20|8438.9|8438|8439.1|8438.2|8439.3|8438.4|8438.8|8437.7|18
1650882750000|2022-04-25 10:32:30|8439.2|8438.3|8439.9|8438.4|8439.9|8438.9|8439.1|8438.2|28
1650882760000|2022-04-25 10:32:40|8439.6|8438.7|8439.7|8438.8|8440|8438.8|8439.5|8438.4|11
1650882770000|2022-04-25 10:32:50|8439.8|8438.9|8440.1|8439.2|8440.4|8439.2|8439.7|8438.8|11
1650882780000|2022-04-25 10:33:00|8440.2|8439.3|8440.2|8439.3|8440.6|8439.4|8440.2|8439|11
1650882790000|2022-04-25 10:33:10|8440.4|8439.5|8440.4|8439.5|8441.5|8440.2|8440.3|8439.2|33
1650882800000|2022-04-25 10:33:20|8440.8|8439.3|8440.7|8439.8|8441|8439.9|8440.2|8439.2|23
1650882810000|2022-04-25 10:33:30|8440.8|8439.9|8440.8|8439.3|8441.2|8439.9|8440.5|8439.3|24
1650882820000|2022-04-25 10:33:40|8440.7|8439.2|8439.9|8438.4|8440.7|8439.4|8439.6|8438.4|31
1650882830000|2022-04-25 10:33:50|8439.6|8438.7|8439.6|8438.7|8439.9|8438.9|8439.4|8438.3|20
1650882840000|2022-04-25 10:34:00|8439.9|8438.4|8439.8|8438.9|8440.1|8439|8439.8|8438.4|16
1650882850000|2022-04-25 10:34:10|8439.5|8438.6|8439|8437.5|8439.5|8438.6|8438.7|8437.3|23
1650882860000|2022-04-25 10:34:20|8438.8|8437.9|8437.7|8436.8|8438.9|8438|8437.6|8436.5|32
1650882870000|2022-04-25 10:34:30|8437.6|8436.7|8437.3|8436.4|8437.6|8436.7|8437.2|8436|17
1650882880000|2022-04-25 10:34:40|8437.4|8436.5|8437.5|8436|8437.9|8436.8|8437.3|8436|18
1650882890000|2022-04-25 10:34:50|8437.4|8435.9|8437.5|8436.6|8437.9|8436.8|8437.1|8435.8|23
1650882900000|2022-04-25 10:35:00|8437.4|8436.5|8437.4|8436.5|8437.6|8436.7|8437.4|8436.5|15
1650882910000|2022-04-25 10:35:10|8437.3|8436.4|8437|8436.1|8437.3|8436.4|8436.7|8435.7|15
1650882920000|2022-04-25 10:35:20|8437.1|8436.2|8436.9|8436|8437.1|8436.2|8436.9|8436|9
1650882930000|2022-04-25 10:35:30|8436.8|8435.9|8436.2|8435.3|8436.9|8436|8436.1|8435.2|20
1650882940000|2022-04-25 10:35:40|8436.1|8435.2|8436.2|8435.3|8436.2|8435.3|8436.1|8435.2|2
1650882950000|2022-04-25 10:35:50|8436.1|8435.2|8436.2|8435.3|8436.2|8435.3|8436|8435.1|10
1650882960000|2022-04-25 10:36:00|8436.1|8435.2|8435.7|8434.8|8436.2|8435.2|8435.7|8434.6|15
1650882970000|2022-04-25 10:36:10|8435.8|8434.9|8435.3|8434.4|8435.8|8434.9|8435.3|8434.2|15
1650882980000|2022-04-25 10:36:20|8435.6|8434.1|8435.4|8434.5|8435.8|8434.6|8435.1|8433.9|17
1650882990000|2022-04-25 10:36:30|8435.3|8434.4|8435.1|8434.2|8435.7|8434.5|8434.9|8434|20
1650883000000|2022-04-25 10:36:40|8435.4|8433.9|8435.6|8434.7|8435.9|8434.7|8435|8433.7|11
1650883010000|2022-04-25 10:36:50|8435.9|8434.4|8436|8434.5|8436|8434.9|8435.5|8434.3|14
1650883020000|2022-04-25 10:37:00|8436.1|8434.6|8436.2|8435.3|8436.3|8435.4|8436|8434.5|19
1650883030000|2022-04-25 10:37:10|8436.4|8435.5|8437.8|8436.9|8437.9|8437|8436.4|8435.5|31
1650883040000|2022-04-25 10:37:20|8437.6|8436.7|8436.9|8436|8437.6|8436.7|8436.9|8436|20
1650883050000|2022-04-25 10:37:30|8437.2|8435.7|8436.3|8435.4|8437.2|8435.9|8436.3|8435.3|19
1650883060000|2022-04-25 10:37:40|8436.2|8435.3|8436.6|8435.7|8436.6|8435.7|8436.2|8435.3|17
1650883070000|2022-04-25 10:37:50|8436.7|8435.8|8436.7|8435.8|8437|8435.9|8436.6|8435.5|15
1650883080000|2022-04-25 10:38:00|8436.6|8435.7|8437|8436.1|8437|8436.1|8436.6|8435.7|20
1650883090000|2022-04-25 10:38:10|8436.9|8436|8436.9|8436|8437|8436.1|8436.8|8435.9|11
1650883100000|2022-04-25 10:38:20|8436.4|8435.5|8436.6|8435.7|8437.1|8436|8436.2|8435.3|16
1650883110000|2022-04-25 10:38:30|8436.5|8435.6|8436.5|8435.6|8436.9|8435.8|8436.4|8435.4|16
1650883120000|2022-04-25 10:38:40|8436.4|8435.5|8436.4|8434.9|8436.8|8435.9|8436|8434.8|20
1650883130000|2022-04-25 10:38:50|8436.5|8435|8435.4|8434.5|8436.7|8435.7|8435.4|8434.5|23
1650883140000|2022-04-25 10:39:00|8435.1|8434.2|8434.9|8434|8435.5|8434.4|8434.9|8433.8|20
1650883150000|2022-04-25 10:39:10|8434.8|8433.9|8435.1|8434.2|8435.3|8434.3|8434.8|8433.8|9
1650883160000|2022-04-25 10:39:20|8435.2|8434.3|8435.1|8434.2|8435.7|8434.5|8435.1|8434.1|11
1650883170000|2022-04-25 10:39:30|8435.3|8434.4|8436.2|8434.7|8436.2|8435|8435.3|8434.1|18
1650883180000|2022-04-25 10:39:40|8435.8|8434.9|8436|8435.1|8436.1|8435.1|8435.6|8434.4|16
1650883190000|2022-04-25 10:39:50|8436.3|8434.8|8435.4|8434.5|8436.3|8435|8435.4|8434.3|13
1650883200000|2022-04-25 10:40:00|8435.5|8434.6|8435.5|8434.6|8435.8|8434.9|8435.3|8434.3|19
1650883210000|2022-04-25 10:40:10|8435.4|8434.5|8435.7|8434.8|8435.7|8434.8|8435.4|8434.5|9
1650883220000|2022-04-25 10:40:20|8435.8|8434.9|8435.5|8434.6|8436|8434.9|8435.5|8434.4|13
1650883230000|2022-04-25 10:40:30|8435.4|8434.5|8435.5|8434.6|8435.6|8434.7|8435.4|8434.5|8
1650883240000|2022-04-25 10:40:40|8435.4|8434.5|8435.6|8434.1|8435.8|8434.6|8435.3|8434.1|16
1650883250000|2022-04-25 10:40:50|8435.7|8434.2|8435.4|8434.5|8435.7|8434.5|8435.3|8434.1|8
1650883260000|2022-04-25 10:41:00|8435.5|8434.6|8435.8|8434.9|8436.3|8435.1|8435.4|8434.5|20
1650883270000|2022-04-25 10:41:10|8435.7|8434.8|8435.7|8434.8|8435.9|8435|8435.6|8434.7|15
1650883280000|2022-04-25 10:41:20|8435.6|8434.7|8435.6|8434.7|8435.8|8434.8|8435.4|8434.3|17
1650883290000|2022-04-25 10:41:30|8435.5|8434.6|8435.5|8434.6|8435.5|8434.6|8435.2|8434.3|15
1650883300000|2022-04-25 10:41:40|8435.4|8434.5|8434.9|8434|8435.4|8434.5|8434.9|8434|18
1650883310000|2022-04-25 10:41:50|8435|8434.1|8435.3|8434.4|8435.4|8434.4|8434.8|8433.9|20
1650883320000|2022-04-25 10:42:00|8435.4|8434.5|8436.7|8435.2|8437.5|8436.3|8435.4|8434.5|24
1650883330000|2022-04-25 10:42:10|8436.8|8435.3|8437.1|8435.6|8437.2|8436|8436.3|8435.3|19
1650883340000|2022-04-25 10:42:20|8437|8435.5|8437.5|8436|8437.5|8436.5|8437|8435.5|15
1650883350000|2022-04-25 10:42:30|8437.4|8435.9|8436.4|8435.5|8437.5|8436|8436.3|8435.2|12
1650883360000|2022-04-25 10:42:40|8436.3|8435.4|8435.9|8435|8436.5|8435.6|8435.9|8434.7|19
1650883370000|2022-04-25 10:42:50|8436|8435.1|8436.1|8435.2|8436.6|8435.6|8435.9|8434.7|20
1650883380000|2022-04-25 10:43:00|8436|8435.1|8436.4|8435.5|8436.4|8435.5|8435.9|8435|9
1650883390000|2022-04-25 10:43:10|8436.5|8435.6|8436.1|8435.2|8436.5|8435.6|8436.1|8434.9|19
1650883400000|2022-04-25 10:43:20|8435.8|8434.9|8435.2|8434.3|8435.9|8435|8434.8|8433.9|19
1650883410000|2022-04-25 10:43:30|8435.1|8434.2|8435.1|8434.2|8435.3|8434.4|8435|8434.1|8
1650883420000|2022-04-25 10:43:40|8434.9|8434|8434.9|8434|8435.3|8434.1|8434.8|8433.8|15
1650883430000|2022-04-25 10:43:50|8435|8434.1|8435.2|8434.3|8435.2|8434.3|8434.9|8433.7|10
1650883440000|2022-04-25 10:44:00|8435.1|8434.2|8435.1|8434.2|8435.2|8434.3|8435|8434.1|7
1650883450000|2022-04-25 10:44:10|8435|8434.1|8435.1|8434.2|8435.1|8434.2|8435|8434.1|4
1650883460000|2022-04-25 10:44:20|8435.2|8434.3|8434.7|8433.8|8435.2|8434.3|8434.6|8433.7|8
1650883470000|2022-04-25 10:44:30|8434.6|8433.7|8434.5|8433.6|8434.7|8433.8|8434.4|8433.5|8
1650883480000|2022-04-25 10:44:40|8434.6|8433.7|8434.6|8433.7|8434.8|8433.9|8434.4|8433.5|15
1650883490000|2022-04-25 10:44:50|8434.5|8433.6|8434.2|8433.3|8434.9|8433.6|8434.1|8433.2|15
1650883500000|2022-04-25 10:45:00|8434.3|8433.4|8434.4|8433.5|8434.4|8433.5|8434.2|8433.3|14
1650883510000|2022-04-25 10:45:10|8434.3|8433.4|8434.3|8433.4|8434.4|8433.5|8434.3|8433.4|7
1650883520000|2022-04-25 10:45:20|8434.4|8433.5|8434.3|8433.4|8434.6|8433.7|8434.3|8433.4|12
1650883530000|2022-04-25 10:45:30|8434.4|8433.5|8434.2|8433.3|8434.5|8433.6|8434.1|8433.2|10
1650883540000|2022-04-25 10:45:40|8434.1|8433.2|8434.2|8433.3|8434.2|8433.3|8434|8433.1|6
1650883550000|2022-04-25 10:45:50|8434.1|8433.2|8434.2|8433.3|8434.3|8433.4|8434|8433.1|13
1650883560000|2022-04-25 10:46:00|8434.5|8433.6|8434.3|8433.4|8434.6|8433.7|8434.2|8433.1|18
1650883570000|2022-04-25 10:46:10|8434.2|8433.3|8434.2|8433.3|8434.2|8433.3|8434|8433.1|13
1650883580000|2022-04-25 10:46:20|8434.1|8433.2|8434.2|8433.3|8434.4|8433.5|8434.1|8433.2|9
1650883590000|2022-04-25 10:46:30|8434.1|8433.2|8434.1|8433.2|8434.4|8433.3|8434|8432.8|12
1650883600000|2022-04-25 10:46:40|8433.9|8433|8433.4|8431.9|8433.9|8433|8433.1|8431.8|8
1650883610000|2022-04-25 10:46:50|8433.3|8431.8|8433.6|8432.7|8433.7|8432.8|8433.1|8431.8|20
1650883620000|2022-04-25 10:47:00|8433.7|8432.8|8434.6|8433.1|8434.7|8433.4|8433.7|8432.7|25
1650883630000|2022-04-25 10:47:10|8434.3|8433.4|8433.8|8432.9|8434.8|8433.6|8433.8|8432.9|14
1650883640000|2022-04-25 10:47:20|8433.7|8432.8|8433.6|8432.7|8434.2|8433.2|8433.5|8432.4|30
1650883650000|2022-04-25 10:47:30|8433.8|8432.9|8433.6|8432.7|8433.8|8432.9|8433.5|8432.6|15
1650883660000|2022-04-25 10:47:40|8433.5|8432.6|8433.5|8432.6|8433.5|8432.6|8433.5|8432.6|1
1650883670000|2022-04-25 10:47:50|8433.6|8432.7|8433.9|8432.4|8434|8432.7|8433.3|8432.4|15
1650883680000|2022-04-25 10:48:00|8433.7|8432.8|8433.8|8432.9|8433.9|8433|8433.7|8432.8|7
1650883690000|2022-04-25 10:48:10|8433.7|8432.8|8433.4|8432.5|8433.7|8432.8|8433.2|8432.3|14
1650883700000|2022-04-25 10:48:20|8433.3|8432.4|8432.6|8431.7|8433.4|8432.4|8432.6|8431.7|20
1650883710000|2022-04-25 10:48:30|8433|8431.5|8433.8|8432.9|8433.8|8432.9|8432.7|8431.4|30
1650883720000|2022-04-25 10:48:40|8433.9|8433|8434.5|8433.6|8434.6|8433.7|8433.9|8433|21
1650883730000|2022-04-25 10:48:50|8434.4|8433.5|8433.6|8432.7|8434.7|8433.6|8433.6|8432.7|18
1650883740000|2022-04-25 10:49:00|8433.7|8432.8|8433.7|8432.8|8434.1|8433.2|8433.6|8432.7|14
1650883750000|2022-04-25 10:49:10|8433.8|8432.9|8433.6|8432.7|8433.8|8432.9|8433.5|8432.6|7
1650883760000|2022-04-25 10:49:20|8433.5|8432.6|8433.6|8432.7|8433.7|8432.8|8433.5|8432.6|12
1650883770000|2022-04-25 10:49:30|8433.7|8432.8|8433.5|8432.6|8434.1|8432.9|8433.5|8432.6|13
1650883780000|2022-04-25 10:49:40|8433.6|8432.7|8433.5|8432.6|8433.6|8432.7|8433.5|8432.6|6
1650883790000|2022-04-25 10:49:50|8433.6|8432.7|8433.4|8432.5|8433.6|8432.7|8433.4|8432.5|11
1650883800000|2022-04-25 10:50:00|8433.5|8432.6|8433.4|8432.5|8433.7|8432.8|8433.4|8432.5|14
1650883810000|2022-04-25 10:50:10|8433.5|8432.6|8433.4|8432.5|8433.5|8432.6|8433.4|8432.5|4
1650883820000|2022-04-25 10:50:20|8433.5|8432.6|8433.1|8432.2|8433.6|8432.7|8433.1|8432.2|13
1650883830000|2022-04-25 10:50:30|8433.2|8432.3|8433.3|8432.4|8433.3|8432.4|8433.1|8432.2|14
1650883840000|2022-04-25 10:50:40|8433.2|8432.3|8433.6|8432.7|8433.6|8432.7|8433.2|8432.3|6
1650883850000|2022-04-25 10:50:50|8433.7|8432.8|8435.2|8434.3|8435.3|8434.4|8433.7|8432.8|26
1650883860000|2022-04-25 10:51:00|8435.3|8434.4|8435.5|8434.6|8435.9|8435|8435.1|8434|27
1650883870000|2022-04-25 10:51:10|8435.6|8434.7|8435.7|8434.8|8435.8|8434.9|8435.5|8434.6|24
1650883880000|2022-04-25 10:51:20|8435.6|8434.7|8436.4|8435.5|8436.4|8435.5|8435.6|8434.7|28
1650883890000|2022-04-25 10:51:30|8436.5|8435.6|8436.8|8435.9|8437|8436.1|8436.2|8435.3|23
1650883900000|2022-04-25 10:51:40|8436.7|8435.8|8436.7|8435.8|8437|8436.1|8436.6|8435.7|15
1650883910000|2022-04-25 10:51:50|8436.8|8435.9|8436.6|8435.7|8436.8|8435.9|8436.6|8435.7|7
1650883920000|2022-04-25 10:52:00|8436.5|8435.6|8436.5|8435.6|8436.6|8435.7|8436.4|8435.5|11
1650883930000|2022-04-25 10:52:10|8436.6|8435.7|8436.4|8435.5|8436.6|8435.7|8436.1|8435.2|14
1650883940000|2022-04-25 10:52:20|8436.3|8435.4|8436.4|8435.5|8436.5|8435.6|8436.2|8435.3|14
1650883950000|2022-04-25 10:52:30|8436.3|8435.4|8436.3|8435.4|8436.4|8435.5|8436.2|8435.3|13
1650883960000|2022-04-25 10:52:40|8436.4|8435.5|8436.3|8435.4|8436.5|8435.6|8436.2|8435.3|20
1650883970000|2022-04-25 10:52:50|8436.2|8435.3|8436.2|8435.3|8436.3|8435.4|8436.2|8435.3|7
1650883980000|2022-04-25 10:53:00|8436.3|8435.4|8436.8|8435.9|8436.8|8435.9|8436.2|8435.3|30
1650883990000|2022-04-25 10:53:10|8436.9|8436|8436.9|8436|8437|8436.1|8436.7|8435.8|16
1650884000000|2022-04-25 10:53:20|8437|8436.1|8437.2|8436.3|8437.2|8436.3|8436.9|8436|19
1650884010000|2022-04-25 10:53:30|8437.1|8436.2|8436.8|8435.9|8437.1|8436.2|8436.6|8435.7|16
1650884020000|2022-04-25 10:53:40|8436.7|8435.8|8436.9|8436|8436.9|8436|8436.7|8435.8|9
1650884030000|2022-04-25 10:53:50|8437|8436.1|8437.3|8436.4|8437.4|8436.5|8436.8|8435.8|18
1650884040000|2022-04-25 10:54:00|8437.2|8436.3|8437.4|8436.5|8437.5|8436.6|8437.2|8436.3|13
1650884050000|2022-04-25 10:54:10|8437.5|8436.6|8437.8|8436.9|8437.8|8436.9|8437.5|8436.6|11
1650884060000|2022-04-25 10:54:20|8437.7|8436.8|8437.4|8436.5|8437.7|8436.8|8437.3|8436.4|15
1650884070000|2022-04-25 10:54:30|8437.3|8436.4|8437.7|8436.8|8437.8|8436.9|8437.3|8436.4|15
1650884080000|2022-04-25 10:54:40|8437.9|8437|8438.1|8437.2|8438.2|8437.3|8437.7|8436.6|25
1650884090000|2022-04-25 10:54:50|8438.5|8437.6|8439.3|8437.8|8439.7|8438.4|8438.5|8437.6|27
1650884100000|2022-04-25 10:55:00|8439.2|8437.7|8439.2|8438.3|8439.4|8438.3|8439.1|8437.7|11
1650884110000|2022-04-25 10:55:10|8439.1|8438.2|8439.1|8438.2|8439.4|8438.3|8438.9|8437.9|17
1650884120000|2022-04-25 10:55:20|8439.2|8438.3|8439|8438.1|8439.2|8438.3|8439|8438.1|17
1650884130000|2022-04-25 10:55:30|8439.1|8438.2|8439.4|8438.5|8439.5|8438.6|8438.8|8437.7|24
1650884140000|2022-04-25 10:55:40|8439.5|8438.6|8439.1|8438.2|8439.5|8438.6|8438.9|8438|13
1650884150000|2022-04-25 10:55:50|8439.2|8438.3|8439|8438.1|8439.4|8438.3|8439|8437.9|10
1650884160000|2022-04-25 10:56:00|8438.9|8438|8439.1|8438.2|8439.3|8438.4|8438.9|8438|15
1650884170000|2022-04-25 10:56:10|8439.2|8438.3|8438.5|8437.6|8439.2|8438.3|8438.5|8437.6|16
1650884180000|2022-04-25 10:56:20|8438.4|8437.5|8438.5|8437.6|8438.7|8437.8|8438.4|8437.5|11
1650884190000|2022-04-25 10:56:30|8438.4|8437.5|8437.7|8436.8|8438.6|8437.7|8437.7|8436.8|18
1650884200000|2022-04-25 10:56:40|8437.8|8436.9|8436.9|8436|8437.8|8436.9|8436.9|8436|24
1650884210000|2022-04-25 10:56:50|8436.8|8435.9|8436.6|8435.7|8437.2|8436.3|8436.4|8435.5|28
1650884220000|2022-04-25 10:57:00|8436.5|8435.6|8436.5|8435.6|8437|8436.1|8436.1|8435.2|28
1650884230000|2022-04-25 10:57:10|8436.3|8435.4|8436.1|8435.2|8436.5|8435.6|8436|8435.1|22
1650884240000|2022-04-25 10:57:20|8436|8435.1|8435.1|8434.2|8436.1|8435.2|8435.1|8434.2|20
1650884250000|2022-04-25 10:57:30|8435.2|8434.3|8435.1|8434.2|8435.4|8434.5|8435|8434.1|29
1650884260000|2022-04-25 10:57:40|8435.2|8434.3|8434.5|8433.6|8435.3|8434.4|8434.5|8433.4|46
1650884270000|2022-04-25 10:57:50|8434.6|8433.7|8434.4|8433.5|8434.7|8433.8|8434.1|8433.2|24
1650884280000|2022-04-25 10:58:00|8434.3|8433.4|8434.4|8433.5|8434.6|8433.5|8434|8433|20
1650884290000|2022-04-25 10:58:10|8434.3|8433.4|8434.2|8433.3|8434.4|8433.5|8433.9|8433|18
1650884300000|2022-04-25 10:58:20|8434.1|8433.2|8434.4|8432.9|8434.5|8433.3|8433.9|8432.8|19
1650884310000|2022-04-25 10:58:30|8434.5|8433|8434.1|8433.2|8434.5|8433.4|8434|8432.8|22
1650884320000|2022-04-25 10:58:40|8434|8433.1|8434.2|8433.3|8434.3|8433.4|8434|8433.1|9
1650884330000|2022-04-25 10:58:50|8434.3|8433.4|8434.4|8433.5|8434.6|8433.7|8434.1|8433.2|24
1650884340000|2022-04-25 10:59:00|8434.3|8433.4|8434.6|8433.7|8434.7|8433.8|8434.1|8433.2|16
1650884350000|2022-04-25 10:59:10|8434.4|8433.5|8435.4|8434.5|8435.4|8434.5|8434.4|8433.5|28
1650884360000|2022-04-25 10:59:20|8435.5|8434.6|8435.7|8434.8|8435.8|8434.9|8435.4|8434.5|21
1650884370000|2022-04-25 10:59:30|8435.8|8434.9|8437.1|8436.2|8437.2|8436.3|8435.7|8434.8|28
1650884380000|2022-04-25 10:59:40|8437.3|8436.4|8437.2|8436.3|8437.9|8437|8436.9|8435.8|26
1650884390000|2022-04-25 10:59:50|8437.1|8436.2|8438.8|8437.9|8438.8|8437.9|8437|8435.8|28
1650884400000|2022-04-25 11:00:00|8438.7|8437.8|8439.4|8438.5|8440.2|8439.3|8438.2|8437.3|48
1650884410000|2022-04-25 11:00:10|8439.5|8438.6|8439.9|8439|8440.2|8439|8439.3|8438.4|31
1650884420000|2022-04-25 11:00:20|8440.1|8439.2|8440.7|8439.8|8440.7|8439.8|8439.9|8438.7|30
1650884430000|2022-04-25 11:00:30|8440.8|8439.9|8441.3|8440.4|8441.3|8440.4|8440.3|8439.3|26
1650884440000|2022-04-25 11:00:40|8441.4|8440.5|8440.8|8439.3|8441.7|8440.8|8440.1|8439.1|23
1650884450000|2022-04-25 11:00:50|8440.5|8439.6|8441.3|8440.4|8441.7|8440.8|8440.5|8439.3|30
1650884460000|2022-04-25 11:01:00|8441.2|8440.3|8440.3|8439.4|8441.4|8440.5|8440.3|8439.4|20
1650884470000|2022-04-25 11:01:10|8440.2|8439.3|8440.3|8439.4|8440.4|8439.5|8440.2|8439.3|14
1650884480000|2022-04-25 11:01:20|8440.2|8439.3|8440|8439.1|8440.3|8439.4|8439.6|8438.7|22
1650884490000|2022-04-25 11:01:30|8440.1|8439.2|8439.9|8439|8440.3|8439.4|8439.8|8438.9|14
1650884500000|2022-04-25 11:01:40|8439.8|8438.9|8439|8437.5|8439.8|8438.9|8438.6|8437.4|24
1650884510000|2022-04-25 11:01:50|8438.9|8437.4|8438.8|8437.3|8438.9|8438|8438.4|8437.3|27
1650884520000|2022-04-25 11:02:00|8438.4|8437.5|8437.9|8436.4|8438.5|8437.6|8437.5|8436.3|26
1650884530000|2022-04-25 11:02:10|8437.8|8436.3|8438.8|8437.3|8438.8|8437.6|8437.3|8436.1|27
1650884540000|2022-04-25 11:02:20|8438.9|8437.9|8439.1|8438.2|8439.1|8438.2|8438.7|8437.5|28
1650884550000|2022-04-25 11:02:30|8439.4|8437.9|8439.7|8438.8|8439.7|8438.8|8439|8437.9|14
1650884560000|2022-04-25 11:02:40|8439.5|8438.6|8440|8439.1|8440.2|8439.1|8439.4|8438.5|16
1650884570000|2022-04-25 11:02:50|8439.9|8439|8439.3|8438.4|8439.9|8439|8439.2|8438|8
1650884580000|2022-04-25 11:03:00|8439.2|8438.3|8439.3|8438.4|8439.6|8438.5|8439|8438.1|18
1650884590000|2022-04-25 11:03:10|8439.4|8438.5|8439.4|8438.5|8439.5|8438.6|8439.3|8438.4|9
1650884600000|2022-04-25 11:03:20|8439.3|8438.4|8438.5|8437.6|8439.3|8438.4|8438.5|8437.6|18
1650884610000|2022-04-25 11:03:30|8438.4|8437.5|8437.6|8436.7|8438.4|8437.5|8437.6|8436.7|22
1650884620000|2022-04-25 11:03:40|8437.4|8436.5|8437.3|8436.4|8437.7|8436.6|8437.1|8436|24
1650884630000|2022-04-25 11:03:50|8437.2|8436.3|8436.5|8435.6|8437.2|8436.3|8436.5|8435.5|22
1650884640000|2022-04-25 11:04:00|8436.4|8435.5|8437.1|8436.2|8437.1|8436.2|8436.4|8435.2|16
1650884650000|2022-04-25 11:04:10|8437.2|8436.3|8437.2|8436.3|8437.5|8436.4|8436.9|8435.9|18
1650884660000|2022-04-25 11:04:20|8437.3|8436.4|8437.2|8435.7|8437.6|8436.4|8436.8|8435.7|27
1650884670000|2022-04-25 11:04:30|8437.3|8435.8|8437.9|8437|8437.9|8437|8436.9|8435.8|25
1650884680000|2022-04-25 11:04:40|8438|8437.1|8438.3|8437.4|8438.3|8437.4|8438|8437.1|17
1650884690000|2022-04-25 11:04:50|8438.6|8437.7|8438.3|8437.4|8438.9|8437.9|8438.3|8437.4|25
1650884700000|2022-04-25 11:05:00|8438.2|8437.3|8438|8437.1|8438.4|8437.5|8437.9|8437|12
1650884710000|2022-04-25 11:05:10|8437.9|8437|8438|8437.1|8438.1|8437.2|8437.9|8437|8
1650884720000|2022-04-25 11:05:20|8437.9|8437|8437.9|8437|8438.1|8437.2|8437.9|8437|5
1650884730000|2022-04-25 11:05:30|8437.8|8436.9|8437.9|8436.4|8437.9|8436.9|8437.5|8436.2|12
1650884740000|2022-04-25 11:05:40|8437.8|8436.3|8436.6|8435.7|8437.9|8436.5|8436.5|8435.6|20
1650884750000|2022-04-25 11:05:50|8436.7|8435.8|8436.7|8435.8|8436.9|8436|8436.7|8435.8|15
1650884760000|2022-04-25 11:06:00|8436.8|8435.9|8437.5|8436.6|8437.6|8436.7|8436.8|8435.9|15
1650884770000|2022-04-25 11:06:10|8437.6|8436.7|8437.6|8436.7|8437.8|8436.9|8437.4|8436.5|8
1650884780000|2022-04-25 11:06:20|8437.7|8436.8|8437|8436.1|8437.7|8436.8|8437|8436.1|12
1650884790000|2022-04-25 11:06:30|8436.9|8436|8436.7|8435.8|8437|8436.1|8436.7|8435.8|17
1650884800000|2022-04-25 11:06:40|8436.9|8436|8436.8|8435.9|8437.4|8436.2|8436.3|8435.2|24
1650884810000|2022-04-25 11:06:50|8436.7|8435.8|8436.8|8435.9|8437.2|8436.1|8436.7|8435.6|14
1650884820000|2022-04-25 11:07:00|8436.9|8436|8437.4|8436.5|8437.4|8436.5|8436.9|8436|6
1650884830000|2022-04-25 11:07:10|8437.5|8436.6|8438.4|8437.5|8438.4|8437.5|8437.5|8436.6|16
1650884840000|2022-04-25 11:07:20|8438.3|8437.4|8438.3|8436.8|8438.3|8437.4|8437.6|8436.5|12
1650884850000|2022-04-25 11:07:30|8438.2|8436.7|8437.7|8436.8|8438.2|8437.1|8437.7|8436.5|23
1650884860000|2022-04-25 11:07:40|8437.8|8436.9|8437.9|8436.4|8438.2|8437|8437.5|8436.3|11
1650884870000|2022-04-25 11:07:50|8437.8|8436.3|8437.6|8436.7|8437.8|8436.9|8437.5|8436.2|14
1650884880000|2022-04-25 11:08:00|8437.7|8436.8|8438.4|8437.5|8438.4|8437.5|8437.6|8436.7|15
1650884890000|2022-04-25 11:08:10|8438.6|8437.1|8438|8437.1|8438.8|8437.6|8438|8437.1|10
1650884900000|2022-04-25 11:08:20|8438.2|8437.3|8437.5|8436.6|8438.2|8437.3|8437.5|8436.6|17
1650884910000|2022-04-25 11:08:30|8437.4|8436.5|8437.6|8436.7|8437.6|8436.7|8437.3|8436.4|11
1650884920000|2022-04-25 11:08:40|8437.7|8436.8|8437.8|8436.9|8437.9|8437|8437.6|8436.7|12
1650884930000|2022-04-25 11:08:50|8437.9|8437|8437.3|8436.4|8438.3|8437.4|8437.3|8436.1|28
1650884940000|2022-04-25 11:09:00|8437.4|8436.5|8437.3|8436.4|8437.5|8436.5|8436.9|8435.8|26
1650884950000|2022-04-25 11:09:10|8437.2|8436.3|8436.9|8436|8437.4|8436.5|8436.8|8435.9|9
1650884960000|2022-04-25 11:09:20|8436.8|8435.9|8436.2|8435.3|8436.8|8435.9|8436.1|8435.2|9
1650884970000|2022-04-25 11:09:30|8436.1|8435.2|8436.8|8435.9|8437|8436.1|8436|8434.7|20
1650884980000|2022-04-25 11:09:40|8436.9|8436|8437|8436.1|8437.2|8436.3|8436.9|8436|10
1650884990000|2022-04-25 11:09:50|8436.7|8435.8|8435.8|8434.9|8436.7|8435.8|8435.7|8434.5|18
1650885000000|2022-04-25 11:10:00|8435.9|8435|8435.8|8434.9|8436.1|8435|8435.6|8434.4|21
1650885010000|2022-04-25 11:10:10|8435.9|8435|8436.7|8435.8|8436.7|8435.8|8435.8|8434.9|9
1650885020000|2022-04-25 11:10:20|8436.9|8436|8436.8|8435.9|8437.1|8436.2|8436.7|8435.8|14
1650885030000|2022-04-25 11:10:30|8436.9|8436|8437.4|8436.5|8437.4|8436.5|8436.9|8436|7
1650885040000|2022-04-25 11:10:40|8437.7|8436.8|8437.6|8436.7|8438|8437.1|8437.4|8436.5|18
1650885050000|2022-04-25 11:10:50|8437.7|8436.8|8437.9|8437|8438|8437.1|8437.6|8436.7|15
1650885060000|2022-04-25 11:11:00|8437.8|8436.9|8437.3|8436.4|8437.9|8437|8437.3|8436.4|11
1650885070000|2022-04-25 11:11:10|8437.2|8436.3|8437.8|8436.3|8437.8|8436.6|8437.2|8436.2|14
1650885080000|2022-04-25 11:11:20|8437.5|8436.6|8437.8|8436.9|8437.8|8436.9|8437.5|8436.6|10
1650885090000|2022-04-25 11:11:30|8437.7|8436.8|8437.6|8436.7|8437.9|8437|8437.5|8436.3|15
1650885100000|2022-04-25 11:11:40|8437.7|8436.8|8437.6|8436.7|8437.8|8436.9|8437.6|8436.7|10
1650885110000|2022-04-25 11:11:50|8437.7|8436.8|8438.1|8437.2|8438.5|8437.3|8437.7|8436.8|21
1650885120000|2022-04-25 11:12:00|8438.2|8437.3|8437.9|8437|8438.2|8437.3|8437.8|8436.9|14
1650885130000|2022-04-25 11:12:10|8437.8|8436.9|8437.7|8436.8|8437.8|8436.9|8437.7|8436.8|2
1650885140000|2022-04-25 11:12:20|8437.6|8436.7|8438|8437.1|8438.1|8437.2|8437.6|8436.6|13
1650885150000|2022-04-25 11:12:30|8438.1|8437.2|8438|8437.1|8438.1|8437.2|8438|8437.1|4
1650885160000|2022-04-25 11:12:40|8438.1|8437.2|8438.4|8437.5|8438.5|8437.6|8438.1|8437.2|8
1650885170000|2022-04-25 11:12:50|8438.5|8437.6|8437.9|8437|8438.5|8437.6|8437.9|8437|11
1650885180000|2022-04-25 11:13:00|8438|8437.1|8438.5|8437.6|8438.7|8437.6|8438|8437.1|11
1650885190000|2022-04-25 11:13:10|8438.7|8437.8|8438.9|8438|8439|8438.1|8438.5|8437.6|15
1650885200000|2022-04-25 11:13:20|8439.1|8438.2|8439|8438.1|8439.6|8438.7|8439|8438.1|17
1650885210000|2022-04-25 11:13:30|8439.1|8438.2|8438.8|8437.9|8439.3|8438.3|8438.7|8437.6|16
1650885220000|2022-04-25 11:13:40|8438.9|8438|8438.9|8438|8439.4|8438.1|8438.6|8437.6|22
1650885230000|2022-04-25 11:13:50|8438.8|8437.9|8439|8438.1|8439|8438.1|8438.7|8437.8|15
1650885240000|2022-04-25 11:14:00|8438.9|8438|8438.9|8438|8439.2|8438.3|8438.9|8438|15
1650885250000|2022-04-25 11:14:10|8439|8438.1|8439.2|8438.3|8439.3|8438.4|8438.9|8438|12
1650885260000|2022-04-25 11:14:20|8439.1|8438.2|8438.9|8438|8439.2|8438.3|8438.8|8437.7|9
1650885270000|2022-04-25 11:14:30|8439|8438.1|8438.9|8438|8439|8438.1|8438.5|8437.6|10
1650885280000|2022-04-25 11:14:40|8439|8438.1|8439|8438.1|8439|8438.1|8439|8438.1|1
1650885290000|2022-04-25 11:14:50|8438.7|8437.8|8439.2|8438.3|8439.2|8438.3|8438.7|8437.8|13
1650885300000|2022-04-25 11:15:00|8439.3|8438.4|8437.7|8436.8|8439.3|8438.4|8437.7|8436.8|23
1650885310000|2022-04-25 11:15:10|8437.6|8436.7|8435.5|8434.6|8437.9|8436.7|8435|8433.8|42
1650885320000|2022-04-25 11:15:20|8435.4|8434.5|8434.8|8433.3|8435.8|8434.6|8433.5|8432.3|39
1650885330000|2022-04-25 11:15:30|8434.5|8433.6|8434|8432.5|8434.7|8433.6|8433.4|8432.3|28
1650885340000|2022-04-25 11:15:40|8433.9|8432.4|8433.2|8432.3|8434|8432.8|8432.9|8432|30
1650885350000|2022-04-25 11:15:50|8433.3|8432.4|8433.2|8432.3|8433.9|8432.9|8433.1|8432.2|23
1650885360000|2022-04-25 11:16:00|8433.3|8432.4|8433.3|8432.4|8433.5|8432.6|8433.3|8432.4|9
1650885370000|2022-04-25 11:16:10|8433.4|8432.5|8432.3|8431.4|8433.4|8432.5|8432.1|8431.2|25
1650885380000|2022-04-25 11:16:20|8432.6|8431.1|8432.9|8432|8433|8432.1|8432.1|8431.1|24
1650885390000|2022-04-25 11:16:30|8433|8432.1|8434|8432.5|8434|8432.8|8432.9|8431.9|17
1650885400000|2022-04-25 11:16:40|8433.9|8432.4|8432.7|8431.8|8433.9|8433|8432.7|8431.8|23
1650885410000|2022-04-25 11:16:50|8432.6|8431.7|8432.5|8431.6|8432.8|8431.9|8432.5|8431.6|13
1650885420000|2022-04-25 11:17:00|8432.6|8431.7|8432.7|8431.8|8432.7|8431.8|8432.3|8431.4|9
1650885430000|2022-04-25 11:17:10|8432.6|8431.7|8433.1|8432.2|8433.4|8432.5|8432.6|8431.7|13
1650885440000|2022-04-25 11:17:20|8433|8432.1|8433.4|8432.5|8434|8433.1|8432.9|8432|19
1650885450000|2022-04-25 11:17:30|8433.5|8432.6|8432.7|8431.8|8433.5|8432.6|8432.7|8431.8|18
1650885460000|2022-04-25 11:17:40|8432.8|8431.9|8432.5|8431.6|8432.9|8432|8432.1|8430.8|23
1650885470000|2022-04-25 11:17:50|8432.4|8431.5|8431.7|8430.8|8433.1|8431.9|8431.6|8430.7|35
1650885480000|2022-04-25 11:18:00|8431.8|8430.9|8432.4|8431.5|8433|8431.7|8431.8|8430.9|20
1650885490000|2022-04-25 11:18:10|8432.3|8431.4|8432.4|8430.9|8432.6|8431.5|8431.9|8430.9|19
1650885500000|2022-04-25 11:18:20|8432.5|8431|8431.4|8429.9|8432.6|8431.6|8430.9|8429.7|30
1650885510000|2022-04-25 11:18:30|8431.2|8430.3|8430.3|8429.4|8431.2|8430.3|8430|8428.8|37
1650885520000|2022-04-25 11:18:40|8430.4|8429.5|8430.1|8429.2|8430.7|8429.7|8430|8429.1|19
1650885530000|2022-04-25 11:18:50|8430.3|8429.4|8430.5|8429.6|8430.6|8429.7|8429.9|8428.9|25
1650885540000|2022-04-25 11:19:00|8430.4|8429.5|8429.9|8429|8430.7|8429.8|8429.8|8428.9|25
1650885550000|2022-04-25 11:19:10|8430|8429.1|8429.7|8428.8|8430.3|8429.1|8429.3|8428.4|19
1650885560000|2022-04-25 11:19:20|8430|8428.5|8429.5|8428.6|8430.1|8429.2|8429.5|8428.4|20
1650885570000|2022-04-25 11:19:30|8429.8|8428.3|8430|8429.1|8430.1|8429.2|8429.4|8428.2|22
1650885580000|2022-04-25 11:19:40|8430.1|8429.2|8430|8429.1|8430.6|8429.5|8429.9|8429|18
1650885590000|2022-04-25 11:19:50|8430.3|8428.8|8429.2|8428.3|8430.3|8429|8429.2|8428.2|15
1650885600000|2022-04-25 11:20:00|8429.3|8427.8|8429.4|8427.9|8429.5|8428.6|8429|8427.8|14
1650885610000|2022-04-25 11:20:10|8429.5|8428|8429|8428.1|8429.5|8428.3|8428.8|8427.9|11
1650885620000|2022-04-25 11:20:20|8429.1|8428.2|8428.2|8427.3|8429.5|8428.5|8428.1|8427.2|19
1650885630000|2022-04-25 11:20:30|8428.3|8427.4|8428.2|8427.3|8428.3|8427.4|8427.6|8426.7|20
1650885640000|2022-04-25 11:20:40|8428.1|8427.2|8428.5|8427.6|8428.8|8427.6|8428.1|8427|21
1650885650000|2022-04-25 11:20:50|8428.4|8427.5|8428.3|8427.4|8428.7|8427.7|8428.3|8427.1|24
1650885660000|2022-04-25 11:21:00|8428.4|8427.5|8428.7|8427.8|8429|8428.1|8428.2|8427.1|21
1650885670000|2022-04-25 11:21:10|8428.6|8427.7|8428.7|8427.8|8429|8428|8428.4|8427.2|29
1650885680000|2022-04-25 11:21:20|8428.8|8427.9|8428.3|8427.4|8428.9|8428|8428|8426.9|26
1650885690000|2022-04-25 11:21:30|8428.1|8427.2|8427.5|8426.6|8428.2|8427.3|8427.5|8426.6|23
1650885700000|2022-04-25 11:21:40|8427.4|8426.5|8427.6|8426.7|8428.4|8427.1|8427.1|8426.2|31
1650885710000|2022-04-25 11:21:50|8427.7|8426.8|8428.1|8427.2|8428.4|8427.2|8427.5|8426.6|20
1650885720000|2022-04-25 11:22:00|8428|8427.1|8428.1|8427.2|8428.4|8427.2|8427.7|8426.8|21
1650885730000|2022-04-25 11:22:10|8428.3|8426.8|8429.2|8428.3|8429.2|8428.3|8428|8426.7|20
1650885740000|2022-04-25 11:22:20|8429.3|8428.4|8429.9|8429|8429.9|8429|8429.2|8428|16
1650885750000|2022-04-25 11:22:30|8429.8|8428.9|8430|8429.1|8430.3|8429.3|8429.8|8428.7|25
1650885760000|2022-04-25 11:22:40|8430.1|8429.2|8429.4|8428.5|8430.7|8429.8|8429.4|8428.4|44
1650885770000|2022-04-25 11:22:50|8429.5|8428.6|8430.4|8429.5|8430.4|8429.5|8429|8427.8|48
1650885780000|2022-04-25 11:23:00|8430.7|8429.2|8430.6|8429.1|8431.1|8429.6|8430.1|8428.6|49
1650885790000|2022-04-25 11:23:10|8430.9|8429.4|8431.7|8430.2|8431.8|8430.3|8430.5|8429|45
1650885800000|2022-04-25 11:23:20|8431.5|8430|8431.5|8430|8433|8431.4|8431|8429.4|62
1650885810000|2022-04-25 11:23:30|8431.4|8429.9|8432.5|8431|8432.5|8431|8431.4|8429.9|45
1650885820000|2022-04-25 11:23:40|8432.4|8430.9|8433.2|8431.7|8433.3|8431.8|8431.8|8430.3|62
1650885830000|2022-04-25 11:23:50|8433|8431.5|8434.4|8432.9|8434.7|8433.2|8432.9|8431.4|46
1650885840000|2022-04-25 11:24:00|8434.5|8433|8433.5|8432|8434.5|8433|8433.4|8431.9|52
1650885850000|2022-04-25 11:24:10|8433.4|8431.9|8431.3|8429.8|8433.5|8432|8430.8|8429.3|51
1650885860000|2022-04-25 11:24:20|8431.7|8430.2|8433|8431.5|8433.2|8431.7|8431.5|8430|45
1650885870000|2022-04-25 11:24:30|8432.9|8431.4|8432.9|8432|8434.2|8432.7|8432.9|8431.4|55
1650885880000|2022-04-25 11:24:40|8432.8|8431.9|8431.4|8429.9|8433.4|8431.9|8431.4|8429.9|43
1650885890000|2022-04-25 11:24:50|8431.3|8429.8|8429.7|8428.2|8431.3|8429.8|8429.5|8428|43
1650885900000|2022-04-25 11:25:00|8429.6|8428.1|8427.7|8426.2|8429.6|8428.1|8427.7|8426.2|47
1650885910000|2022-04-25 11:25:10|8427.8|8426.3|8427.4|8425.9|8427.8|8426.3|8426.7|8425.2|43
1650885920000|2022-04-25 11:25:20|8427.5|8426|8427|8425.5|8427.6|8426.3|8426.6|8425.5|37
1650885930000|2022-04-25 11:25:30|8426.9|8425.4|8427.6|8426.1|8428|8426.5|8426.8|8425.3|27
1650885940000|2022-04-25 11:25:40|8427.3|8426.4|8428|8426.5|8428.5|8427.1|8427.2|8425.9|25
1650885950000|2022-04-25 11:25:50|8427.9|8426.4|8428.5|8427.6|8428.8|8427.7|8427.1|8425.9|40
1650885960000|2022-04-25 11:26:00|8428.6|8427.7|8429.4|8427.9|8429.4|8428.3|8428.5|8427.3|16
1650885970000|2022-04-25 11:26:10|8429.3|8427.8|8430.5|8429|8430.8|8429.3|8427.7|8426.6|52
1650885980000|2022-04-25 11:26:20|8430.3|8428.8|8429.2|8428.3|8430.3|8429.1|8429.1|8427.9|40
1650885990000|2022-04-25 11:26:30|8429|8428.1|8428.4|8427.5|8429.4|8428.4|8428.4|8427.4|26
1650886000000|2022-04-25 11:26:40|8428.5|8427|8428.8|8427.3|8429|8428|8427.9|8426.8|40
1650886010000|2022-04-25 11:26:50|8428.9|8427.4|8429.6|8428.1|8430.5|8429.5|8428.1|8427|51
1650886020000|2022-04-25 11:27:00|8429.7|8428.2|8428.6|8427.7|8429.7|8428.4|8427.8|8426.6|44
1650886030000|2022-04-25 11:27:10|8428.5|8427.6|8428.1|8427.2|8429.1|8427.9|8427.9|8427|41
1650886040000|2022-04-25 11:27:20|8428.3|8427.4|8427.3|8426.4|8428.6|8427.4|8427.2|8426|41
1650886050000|2022-04-25 11:27:30|8427.6|8426.1|8427.7|8426.2|8427.9|8426.6|8427.2|8425.9|39
1650886060000|2022-04-25 11:27:40|8427.2|8426.3|8427.1|8426.2|8427.7|8426.5|8426.8|8425.5|40
1650886070000|2022-04-25 11:27:50|8427.4|8425.9|8426.1|8425.2|8427.5|8426.2|8426.1|8425|31
1650886080000|2022-04-25 11:28:00|8426|8425.1|8425.9|8425|8426.6|8425.7|8425.8|8424.6|34
1650886090000|2022-04-25 11:28:10|8426|8425.1|8426.3|8425.4|8426.5|8425.4|8424.9|8424|34
1650886100000|2022-04-25 11:28:20|8426.7|8425.2|8427.2|8425.7|8427.3|8426.1|8426.2|8425|28
1650886110000|2022-04-25 11:28:30|8426.9|8426|8427.7|8426.8|8427.8|8426.8|8426.7|8425.4|30
1650886120000|2022-04-25 11:28:40|8427.4|8426.5|8427.5|8426|8427.7|8426.5|8427.3|8426|14
1650886130000|2022-04-25 11:28:50|8427.4|8425.9|8427.5|8426.6|8427.7|8426.6|8427.2|8425.9|18
1650886140000|2022-04-25 11:29:00|8427.4|8426.5|8428.1|8427.2|8428.5|8427.2|8427.3|8426.1|25
1650886150000|2022-04-25 11:29:10|8428.3|8426.8|8429.1|8427.6|8429.3|8427.8|8428.1|8426.8|30
1650886160000|2022-04-25 11:29:20|8429.2|8427.7|8430.1|8428.6|8430.1|8429|8429|8427.5|25
1650886170000|2022-04-25 11:29:30|8429.8|8428.9|8429.5|8428.6|8430.2|8429|8429.5|8428.5|20
1650886180000|2022-04-25 11:29:40|8429.6|8428.7|8430.7|8429.2|8430.8|8429.6|8429.6|8428.4|25
1650886190000|2022-04-25 11:29:50|8430.8|8429.3|8431|8429.5|8431.1|8429.9|8430.1|8428.8|26
1650886200000|2022-04-25 11:30:00|8430.9|8429.4|8430.5|8429.6|8430.9|8429.7|8430.4|8429.3|21
1650886210000|2022-04-25 11:30:10|8430.4|8429.5|8430.1|8428.6|8430.8|8429.7|8429.8|8428.6|19
1650886220000|2022-04-25 11:30:20|8429.8|8428.9|8430|8429.1|8430.1|8429.2|8429.7|8428.5|17
1650886230000|2022-04-25 11:30:30|8430.1|8429.2|8430.1|8429.2|8430.4|8429.3|8430|8428.8|11
1650886240000|2022-04-25 11:30:40|8429.8|8428.9|8429.7|8428.8|8430.3|8429.2|8429.6|8428.4|25
1650886250000|2022-04-25 11:30:50|8429.8|8428.9|8429.6|8428.7|8430.3|8429.1|8429.5|8428.6|27
1650886260000|2022-04-25 11:31:00|8429.5|8428.6|8428.8|8427.3|8429.6|8428.7|8428.3|8427.1|28
1650886270000|2022-04-25 11:31:10|8428.7|8427.2|8427.9|8427|8428.7|8427.5|8427.8|8426.7|38
1650886280000|2022-04-25 11:31:20|8428.1|8426.6|8427.1|8426.2|8428.2|8426.8|8426.6|8425.7|31
1650886290000|2022-04-25 11:31:30|8427.2|8426.3|8426.9|8425.4|8427.8|8426.5|8426.6|8425.4|30
1650886300000|2022-04-25 11:31:40|8426.8|8425.3|8427.2|8425.7|8427.2|8426.1|8426.4|8425.2|37
1650886310000|2022-04-25 11:31:50|8426.9|8426|8426.9|8426|8427.2|8426.2|8426.4|8425.4|28
1650886320000|2022-04-25 11:32:00|8427.2|8425.7|8427.6|8426.7|8428|8426.8|8426.8|8425.7|26
1650886330000|2022-04-25 11:32:10|8427.5|8426.6|8428.1|8426.6|8428.2|8427|8427.5|8426.2|44
1650886340000|2022-04-25 11:32:20|8428|8426.5|8428|8426.5|8428.1|8426.9|8427.6|8426.4|23
1650886350000|2022-04-25 11:32:30|8427.6|8426.7|8427.4|8425.9|8428|8426.8|8427.1|8425.9|36
1650886360000|2022-04-25 11:32:40|8427.6|8426.1|8428.5|8427.6|8428.9|8427.7|8427.1|8425.9|40
1650886370000|2022-04-25 11:32:50|8428.4|8427.5|8427.8|8426.3|8428.7|8427.5|8427.5|8426.3|32
1650886380000|2022-04-25 11:33:00|8428|8426.5|8427.5|8426.6|8428.1|8427|8426.6|8425.3|45
1650886390000|2022-04-25 11:33:10|8427.6|8426.7|8427.2|8425.7|8427.7|8426.8|8426.9|8425.6|36
1650886400000|2022-04-25 11:33:20|8427|8426.1|8427.9|8426.4|8427.9|8426.8|8427|8426.1|35
1650886410000|2022-04-25 11:33:30|8427.7|8426.8|8427.4|8426.5|8428.4|8427.3|8427.4|8426.1|45
1650886420000|2022-04-25 11:33:40|8427.3|8426.4|8427.1|8426.2|8427.7|8426.5|8427|8426|30
1650886430000|2022-04-25 11:33:50|8427.4|8425.9|8426.9|8426|8427.6|8426.4|8426.7|8425.8|34
1650886440000|2022-04-25 11:34:00|8426.8|8425.9|8427.1|8426.2|8427.9|8426.8|8426.8|8425.8|45
1650886450000|2022-04-25 11:34:10|8427.2|8426.3|8427.4|8426.5|8428|8426.8|8427.1|8426.2|38
1650886460000|2022-04-25 11:34:20|8427.5|8426.6|8428.8|8427.3|8428.8|8427.9|8427|8426.1|36
1650886470000|2022-04-25 11:34:30|8428.6|8427.7|8428.8|8427.9|8429|8428.1|8428.4|8427.5|30
1650886480000|2022-04-25 11:34:40|8428.7|8427.8|8428.7|8427.8|8429|8428.1|8428.6|8427.7|16
1650886490000|2022-04-25 11:34:50|8428.8|8427.9|8428.3|8427.4|8429|8428.1|8428.2|8427.3|29
1650886500000|2022-04-25 11:35:00|8428.4|8427.5|8429.6|8428.7|8429.7|8428.8|8428.4|8427.5|30
1650886510000|2022-04-25 11:35:10|8429.5|8428.6|8430.3|8429.4|8430.3|8429.4|8429.2|8428.3|22
1650886520000|2022-04-25 11:35:20|8430.2|8429.3|8430.7|8429.8|8430.7|8429.8|8430.1|8429.2|24
1650886530000|2022-04-25 11:35:30|8430.8|8429.9|8431.6|8430.7|8432.3|8431.1|8430.7|8429.8|32
1650886540000|2022-04-25 11:35:40|8431.5|8430.6|8430.7|8429.8|8431.5|8430.6|8430.6|8429.7|36
1650886550000|2022-04-25 11:35:50|8430.9|8430|8430.9|8430|8431.3|8430.4|8430.8|8429.5|22
1650886560000|2022-04-25 11:36:00|8431.1|8429.6|8430.1|8429.2|8431.1|8430|8430.1|8429.2|41
1650886570000|2022-04-25 11:36:10|8430.2|8429.3|8431.3|8430.4|8431.6|8430.5|8430.1|8429.2|26
1650886580000|2022-04-25 11:36:20|8431.1|8430.2|8431.3|8429.8|8431.6|8430.7|8430.7|8429.7|30
1650886590000|2022-04-25 11:36:30|8431|8430.1|8430.5|8429.6|8431.2|8430.1|8430.1|8428.8|27
1650886600000|2022-04-25 11:36:40|8430.4|8429.5|8430.5|8429.6|8431|8429.9|8430.4|8429.5|21
1650886610000|2022-04-25 11:36:50|8430.4|8429.5|8430.9|8429.4|8430.9|8429.7|8430.2|8429.2|18
1650886620000|2022-04-25 11:37:00|8430.7|8429.8|8431.1|8430.2|8431.5|8430.4|8430.6|8429.7|32
1650886630000|2022-04-25 11:37:10|8431|8430.1|8430.8|8429.9|8431.3|8430.3|8430.7|8429.7|24
1650886640000|2022-04-25 11:37:20|8431.1|8429.6|8429.7|8428.8|8431.1|8430|8429.6|8428.7|34
1650886650000|2022-04-25 11:37:30|8429.6|8428.7|8428.9|8428|8429.8|8428.9|8428.8|8427.9|39
1650886660000|2022-04-25 11:37:40|8428.7|8427.8|8427.8|8426.9|8429|8428.1|8427.8|8426.9|27
1650886670000|2022-04-25 11:37:50|8427.9|8427|8427.6|8426.7|8428.3|8427.1|8427.5|8426.4|27
1650886680000|2022-04-25 11:38:00|8427.7|8426.8|8428.3|8427.4|8428.3|8427.4|8427.4|8426.4|30
1650886690000|2022-04-25 11:38:10|8428.2|8427.3|8428.9|8428|8429.2|8428.3|8428.2|8427.3|20
1650886700000|2022-04-25 11:38:20|8429.2|8427.7|8428.6|8427.7|8429.2|8428.1|8428.5|8427.6|17
1650886710000|2022-04-25 11:38:30|8428.4|8427.5|8428.2|8426.7|8428.7|8427.5|8428|8426.6|22
1650886720000|2022-04-25 11:38:40|8428.1|8427.2|8428.1|8427.2|8428.4|8427.4|8427.8|8426.7|19
1650886730000|2022-04-25 11:38:50|8428|8427.1|8428.4|8427.5|8428.5|8427.5|8427.6|8426.6|24
1650886740000|2022-04-25 11:39:00|8428.3|8427.4|8428.5|8427.6|8428.9|8427.7|8428.2|8427.1|14
1650886750000|2022-04-25 11:39:10|8428.4|8427.5|8428.7|8427.8|8428.7|8427.8|8428.1|8426.8|28
1650886760000|2022-04-25 11:39:20|8428.8|8427.9|8428.5|8427.6|8428.8|8427.9|8428|8427.1|23
1650886770000|2022-04-25 11:39:30|8428.4|8427.5|8428.3|8427.4|8428.9|8427.7|8428.2|8427.1|26
1650886780000|2022-04-25 11:39:40|8428.4|8427.5|8428.5|8427.6|8428.7|8427.8|8428.4|8427.5|11
1650886790000|2022-04-25 11:39:50|8428.9|8428|8428.6|8427.7|8429.3|8428.1|8428.3|8427.4|23
1650886800000|2022-04-25 11:40:00|8428.5|8427.6|8428.7|8427.8|8429|8427.9|8428.3|8427.4|19
1650886810000|2022-04-25 11:40:10|8428.6|8427.7|8429.3|8428.4|8429.5|8428.6|8428.6|8427.5|31
1650886820000|2022-04-25 11:40:20|8429.2|8428.3|8430.5|8429.6|8430.7|8429.8|8429.2|8428.3|23
1650886830000|2022-04-25 11:40:30|8430.4|8429.5|8429.7|8428.2|8430.5|8429.6|8429.5|8428.2|19
1650886840000|2022-04-25 11:40:40|8429.4|8428.5|8427.9|8427|8429.4|8428.5|8427.9|8426.7|36
1650886850000|2022-04-25 11:40:50|8428|8427.1|8426.8|8425.9|8428|8427.1|8426.8|8425.9|22
1650886860000|2022-04-25 11:41:00|8426.9|8426|8427|8426.1|8428.3|8427.1|8426.9|8425.7|38
1650886870000|2022-04-25 11:41:10|8426.9|8426|8428.8|8427.3|8428.8|8427.4|8426.9|8426|34
1650886880000|2022-04-25 11:41:20|8428.5|8427.6|8429.2|8427.7|8429.4|8427.9|8428.5|8427.2|26
1650886890000|2022-04-25 11:41:30|8428.9|8428|8429.1|8427.6|8429.2|8428|8428.5|8427.4|35
1650886900000|2022-04-25 11:41:40|8429|8427.5|8428.5|8427|8429.2|8428.1|8428.5|8427|28
1650886910000|2022-04-25 11:41:50|8428.3|8427.4|8426.9|8426|8428.3|8427.4|8426.2|8425.2|37
1650886920000|2022-04-25 11:42:00|8426.8|8425.9|8427|8425.5|8427|8426.1|8426.5|8425.3|30
1650886930000|2022-04-25 11:42:10|8426.4|8425.4|8426.9|8426|8426.9|8426|8426.3|8425.1|25
1650886940000|2022-04-25 11:42:20|8426.8|8425.9|8427.2|8425.7|8427.3|8426.4|8426.6|8425.6|27
1650886950000|2022-04-25 11:42:30|8427.1|8425.6|8427.2|8426.3|8427.5|8426.4|8426.9|8425.5|17
1650886960000|2022-04-25 11:42:40|8427.1|8426.2|8426.8|8425.9|8427.3|8426.4|8426.8|8425.9|19
1650886970000|2022-04-25 11:42:50|8426.9|8426|8427.1|8426.2|8427.3|8426.4|8426.9|8426|28
1650886980000|2022-04-25 11:43:00|8427.2|8426.3|8426.6|8425.7|8427.2|8426.3|8426.5|8425.6|26
1650886990000|2022-04-25 11:43:10|8426.7|8425.8|8426.7|8425.8|8427|8426|8426.6|8425.5|31
1650887000000|2022-04-25 11:43:20|8426.6|8425.7|8426|8425.1|8426.8|8425.9|8426|8424.7|27
1650887010000|2022-04-25 11:43:30|8426.1|8425.2|8426.5|8425.6|8426.8|8425.6|8426.1|8425.1|20
1650887020000|2022-04-25 11:43:40|8426.4|8425.5|8427.1|8426.2|8427.7|8426.3|8426.4|8425.5|22
1650887030000|2022-04-25 11:43:50|8427|8426.1|8426.7|8425.8|8427.1|8426.2|8426.6|8425.5|24
1650887040000|2022-04-25 11:44:00|8426.8|8425.9|8426.8|8425.9|8426.9|8426|8426.7|8425.8|16
1650887050000|2022-04-25 11:44:10|8426.7|8425.8|8426.5|8425.6|8426.9|8426|8426.4|8425.3|17
1650887060000|2022-04-25 11:44:20|8426.6|8425.7|8427.8|8426.9|8428|8427|8426.6|8425.7|28
1650887070000|2022-04-25 11:44:30|8427.9|8427|8427.8|8426.9|8427.9|8427|8427.7|8426.8|12
1650887080000|2022-04-25 11:44:40|8427.9|8427|8428.4|8426.9|8428.6|8427.3|8427.9|8426.7|25
1650887090000|2022-04-25 11:44:50|8428.1|8427.2|8428.6|8427.1|8428.6|8427.4|8427.5|8426.4|24
1650887100000|2022-04-25 11:45:00|8428.7|8427.2|8429.1|8427.6|8429.3|8428.1|8428.5|8427.1|27
1650887110000|2022-04-25 11:45:10|8428.9|8428|8429.1|8427.6|8429.2|8428.1|8428.7|8427.5|17
1650887120000|2022-04-25 11:45:20|8428.9|8428|8428.9|8428|8429|8428.1|8428.8|8427.9|5
1650887130000|2022-04-25 11:45:30|8429|8428.1|8429.1|8428.2|8429.5|8428.4|8428.9|8427.9|18
1650887140000|2022-04-25 11:45:40|8429|8428.1|8429.2|8428.3|8429.6|8428.6|8429|8427.8|25
1650887150000|2022-04-25 11:45:50|8429.1|8428.2|8429.3|8427.8|8429.5|8428.4|8428.7|8427.5|36
1650887160000|2022-04-25 11:46:00|8429.4|8427.9|8428.9|8428|8429.4|8428.4|8428.9|8427.7|39
1650887170000|2022-04-25 11:46:10|8428.8|8427.9|8429.4|8427.9|8429.4|8428.4|8428.8|8427.9|12
1650887180000|2022-04-25 11:46:20|8429.5|8428|8429.4|8428.5|8429.5|8428.5|8429.1|8427.9|25
1650887190000|2022-04-25 11:46:30|8429.3|8428.4|8429.2|8428.3|8429.7|8428.5|8429.2|8428|24
1650887200000|2022-04-25 11:46:40|8429.4|8428.5|8430|8429.1|8430.2|8429.3|8429.2|8428.1|18
1650887210000|2022-04-25 11:46:50|8429.9|8429|8430.3|8428.8|8430.3|8429.1|8429.9|8428.7|10
1650887220000|2022-04-25 11:47:00|8430.2|8428.7|8431.6|8430.1|8431.7|8430.5|8429.7|8428.7|33
1650887230000|2022-04-25 11:47:10|8431.7|8430.2|8431.3|8430.4|8432.3|8430.8|8431.2|8430|26
1650887240000|2022-04-25 11:47:20|8431.4|8430.5|8432.1|8431.2|8432.5|8431.3|8431.1|8430|25
1650887250000|2022-04-25 11:47:30|8432.4|8430.9|8431.9|8431|8432.4|8431|8431.6|8430.4|17
1650887260000|2022-04-25 11:47:40|8432|8431.1|8432.2|8430.7|8432.5|8431.2|8431.4|8430.1|27
1650887270000|2022-04-25 11:47:50|8432.1|8430.6|8432.3|8430.8|8432.3|8431.1|8431.8|8430.6|9
1650887280000|2022-04-25 11:48:00|8432.2|8430.7|8433.3|8431.8|8433.5|8432.2|8432.2|8430.7|34
1650887290000|2022-04-25 11:48:10|8433.4|8432.5|8433.8|8432.3|8434|8432.8|8433.4|8432.3|15
1650887300000|2022-04-25 11:48:20|8433.5|8432.6|8433.5|8432.6|8433.6|8432.7|8433.4|8432.5|11
1650887310000|2022-04-25 11:48:30|8433.4|8432.5|8434|8433.1|8434|8433.1|8433.4|8432.5|10
1650887320000|2022-04-25 11:48:40|8434.1|8433.2|8435|8434.1|8435|8434.1|8434|8433.1|18
1650887330000|2022-04-25 11:48:50|8435.1|8434.2|8434.7|8433.8|8435.4|8434.2|8434.6|8433.6|22
1650887340000|2022-04-25 11:49:00|8434.6|8433.7|8434.7|8433.8|8435|8433.8|8433.9|8432.7|35
1650887350000|2022-04-25 11:49:10|8434.8|8433.9|8435.5|8434.6|8436.6|8435.3|8434.7|8433.8|31
1650887360000|2022-04-25 11:49:20|8435.6|8434.7|8435.8|8434.9|8436.2|8435.1|8435.3|8434.1|27
1650887370000|2022-04-25 11:49:30|8435.9|8435|8435.7|8434.8|8436.3|8435.4|8435.6|8434.4|38
1650887380000|2022-04-25 11:49:40|8435.8|8434.9|8435.5|8434|8436.1|8434.9|8435.1|8433.9|24
1650887390000|2022-04-25 11:49:50|8435.4|8433.9|8434.2|8433.3|8435.6|8434.5|8434.2|8433.3|34
1650887400000|2022-04-25 11:50:00|8434.1|8433.2|8434.5|8433|8434.9|8434|8434.1|8432.9|29
1650887410000|2022-04-25 11:50:10|8434.4|8432.9|8433.6|8432.7|8434.5|8433.3|8433.6|8432.5|14
1650887420000|2022-04-25 11:50:20|8433.5|8432.6|8433.3|8431.8|8434.1|8432.8|8433|8431.8|19
1650887430000|2022-04-25 11:50:30|8433.4|8431.9|8433.8|8432.3|8434|8432.8|8432.8|8431.7|28
1650887440000|2022-04-25 11:50:40|8433.5|8432.6|8432.8|8431.9|8433.8|8432.7|8432.7|8431.5|37
1650887450000|2022-04-25 11:50:50|8432.9|8432|8433.5|8432.6|8433.5|8432.6|8432.3|8431.2|20
1650887460000|2022-04-25 11:51:00|8433.6|8432.7|8432.8|8431.3|8433.7|8432.7|8432.8|8431.3|31
1650887470000|2022-04-25 11:51:10|8432.9|8431.4|8432.7|8431.8|8433.1|8432|8432.3|8431.1|29
1650887480000|2022-04-25 11:51:20|8432.8|8431.9|8433.4|8431.9|8433.5|8432.1|8432.8|8431.7|12
1650887490000|2022-04-25 11:51:30|8433.1|8432.2|8433.6|8432.1|8433.6|8432.5|8432.8|8431.7|23
1650887500000|2022-04-25 11:51:40|8433.5|8432|8432.3|8431.4|8433.5|8432.3|8432.3|8431.1|21
1650887510000|2022-04-25 11:51:50|8432.4|8431.5|8432.5|8431|8432.7|8431.5|8432.4|8431|9
1650887520000|2022-04-25 11:52:00|8432.6|8431.1|8433.7|8432.2|8433.8|8432.5|8432.2|8431.1|32
1650887530000|2022-04-25 11:52:10|8433.6|8432.7|8432.4|8431.5|8433.9|8432.8|8432.4|8431.2|32
1650887540000|2022-04-25 11:52:20|8432.5|8431.6|8432|8431.1|8432.7|8431.6|8431.9|8430.7|24
1650887550000|2022-04-25 11:52:30|8432.1|8431.2|8431.8|8430.3|8432.5|8431.2|8431.4|8430.2|19
1650887560000|2022-04-25 11:52:40|8431.7|8430.2|8431.9|8431|8432.5|8431.2|8431.6|8430.2|28
1650887570000|2022-04-25 11:52:50|8431.8|8430.9|8431.7|8430.2|8432.2|8430.9|8431.3|8430.2|14
1650887580000|2022-04-25 11:53:00|8431.3|8430.4|8431.8|8430.9|8431.9|8430.9|8431.3|8430.1|11
1650887590000|2022-04-25 11:53:10|8431.7|8430.8|8431.4|8430.5|8432|8430.9|8431.3|8430.1|24
1650887600000|2022-04-25 11:53:20|8431.7|8430.8|8431.4|8429.9|8432.1|8431|8431.2|8429.9|22
1650887610000|2022-04-25 11:53:30|8431.5|8430|8430.3|8429.4|8431.5|8430.2|8430.3|8429.4|40
1650887620000|2022-04-25 11:53:40|8430.2|8429.3|8430.5|8429|8430.7|8429.5|8430|8428.9|28
1650887630000|2022-04-25 11:53:50|8430.6|8429.1|8430.1|8428.6|8430.7|8429.2|8429.5|8428.4|22
1650887640000|2022-04-25 11:54:00|8430|8428.5|8430|8428.5|8430.1|8428.9|8429.3|8428.1|24
1650887650000|2022-04-25 11:54:10|8430.1|8428.6|8429.6|8428.7|8430.1|8428.7|8429.6|8428.5|13
1650887660000|2022-04-25 11:54:20|8429.5|8428.6|8430.3|8428.8|8430.3|8429.2|8429.5|8428.4|31
1650887670000|2022-04-25 11:54:30|8430.2|8428.7|8430.3|8428.8|8430.4|8429.2|8429.3|8428.3|29
1650887680000|2022-04-25 11:54:40|8430.2|8428.7|8429.5|8428.6|8430.5|8429.2|8429.5|8428.6|19
1650887690000|2022-04-25 11:54:50|8429.2|8428.3|8428.7|8427.8|8429.3|8428.3|8428.5|8427.3|24
1650887700000|2022-04-25 11:55:00|8429|8427.5|8428.6|8427.7|8429.3|8428|8428|8427.1|26
1650887710000|2022-04-25 11:55:10|8428.7|8427.8|8428.4|8427.5|8429.2|8428.3|8428.4|8427.2|34
1650887720000|2022-04-25 11:55:20|8428.3|8427.4|8429|8428.1|8429.4|8428.2|8428.2|8427.3|23
1650887730000|2022-04-25 11:55:30|8428.9|8428|8430|8429.1|8430.2|8429.3|8428.8|8427.9|21
1650887740000|2022-04-25 11:55:40|8430.1|8429.2|8431.6|8430.1|8431.6|8430.1|8430.1|8429.2|23
1650887750000|2022-04-25 11:55:50|8431.3|8430.4|8431.3|8430.4|8432.1|8431|8431|8430.1|31
1650887760000|2022-04-25 11:56:00|8431.4|8430.5|8431.7|8430.8|8432.2|8431.1|8431.4|8430.2|22
1650887770000|2022-04-25 11:56:10|8431.6|8430.7|8432.3|8430.8|8432.4|8431.2|8431.4|8430.2|23
1650887780000|2022-04-25 11:56:20|8432.2|8430.7|8433.4|8431.9|8433.4|8432.2|8431.8|8430.7|23
1650887790000|2022-04-25 11:56:30|8433.2|8432.3|8433.4|8431.9|8433.5|8432.4|8432.7|8431.8|10
1650887800000|2022-04-25 11:56:40|8433.5|8432|8433.9|8432.4|8434|8432.8|8433.5|8432|20
1650887810000|2022-04-25 11:56:50|8433.8|8432.3|8433.6|8432.7|8434.1|8432.9|8433.5|8432.3|21
1650887820000|2022-04-25 11:57:00|8433.5|8432.6|8433.8|8432.3|8433.9|8432.9|8433.4|8432.3|25
1650887830000|2022-04-25 11:57:10|8433.9|8432.4|8433.7|8432.8|8434.1|8432.8|8433.5|8432.3|15
1650887840000|2022-04-25 11:57:20|8433.6|8432.7|8433.1|8432.2|8433.7|8432.8|8433.1|8431.9|24
1650887850000|2022-04-25 11:57:30|8433.2|8432.3|8433.8|8432.9|8433.9|8433|8433.1|8432.2|22
1650887860000|2022-04-25 11:57:40|8433.7|8432.8|8433.7|8432.8|8434|8433.1|8433.7|8432.8|17
1650887870000|2022-04-25 11:57:50|8434|8433.1|8433.3|8432.4|8434|8433.1|8432.8|8431.9|31
1650887880000|2022-04-25 11:58:00|8433.2|8432.3|8433.3|8431.8|8433.8|8432.7|8432.7|8431.8|33
1650887890000|2022-04-25 11:58:10|8433|8432.1|8432.4|8431.5|8433|8432.1|8432.3|8431.4|12
1650887900000|2022-04-25 11:58:20|8432.3|8431.4|8432.2|8431.3|8432.6|8431.7|8432.1|8431|23
1650887910000|2022-04-25 11:58:30|8432.3|8431.4|8432.2|8431.3|8432.4|8431.5|8432.1|8431.2|10
1650887920000|2022-04-25 11:58:40|8432.1|8431.2|8432.6|8431.7|8433.1|8432.1|8432.1|8431.2|21
1650887930000|2022-04-25 11:58:50|8432.7|8431.8|8432.5|8431.6|8432.8|8431.9|8432.1|8430.9|28
1650887940000|2022-04-25 11:59:00|8432.4|8431.5|8431.9|8430.4|8432.8|8431.6|8431.4|8430.2|25
1650887950000|2022-04-25 11:59:10|8431.6|8430.7|8431.7|8430.8|8432.5|8431.3|8431.2|8430.1|29
1650887960000|2022-04-25 11:59:20|8431.6|8430.7|8431.6|8430.7|8432|8430.9|8431.3|8430.4|21
1650887970000|2022-04-25 11:59:30|8431.5|8430.6|8432.3|8431.4|8432.5|8431.6|8431.5|8430.3|28
1650887980000|2022-04-25 11:59:40|8432.1|8431.2|8431.4|8430.5|8432.1|8431.2|8431.1|8430.2|33
1650887990000|2022-04-25 11:59:50|8431.5|8430.6|8431.4|8430.5|8431.9|8430.8|8431.2|8430.1|33
1650888000000|2022-04-25 12:00:00|8431.6|8430.7|8431.4|8430.5|8432|8431.1|8431.4|8430.3|39
1650888010000|2022-04-25 12:00:10|8431.3|8430.4|8431.8|8430.9|8431.9|8430.9|8431.3|8430.2|34
1650888020000|2022-04-25 12:00:20|8431.6|8430.7|8431.6|8430.7|8432.1|8431.2|8431.5|8430.6|24
1650888030000|2022-04-25 12:00:30|8431.7|8430.8|8432|8431.1|8432.2|8431.3|8431.1|8430.2|38
1650888040000|2022-04-25 12:00:40|8432.1|8431.2|8432.5|8431.6|8432.5|8431.6|8431.9|8431|19
1650888050000|2022-04-25 12:00:50|8432.4|8431.5|8432.6|8431.7|8433.1|8432.2|8432.4|8431.5|22
1650888060000|2022-04-25 12:01:00|8432.3|8431.4|8432.7|8431.8|8432.8|8431.9|8432|8431.1|38
1650888070000|2022-04-25 12:01:10|8432.6|8431.7|8432.5|8431.6|8433|8431.9|8432.3|8431.2|37
1650888080000|2022-04-25 12:01:20|8432.6|8431.7|8432.9|8431.4|8433.2|8432.1|8432.2|8431.3|32
1650888090000|2022-04-25 12:01:30|8432.6|8431.7|8432.1|8431.2|8432.7|8431.8|8432.1|8430.9|40
1650888100000|2022-04-25 12:01:40|8432.4|8431.5|8432.3|8431.4|8433.2|8432.1|8432.3|8431.4|34
1650888110000|2022-04-25 12:01:50|8432.4|8431.5|8432.5|8431.6|8432.9|8431.8|8432.3|8431.4|22
1650888120000|2022-04-25 12:02:00|8432.6|8431.7|8431.6|8430.7|8432.6|8431.7|8431.5|8430.6|42
1650888130000|2022-04-25 12:02:10|8431.5|8430.6|8432.3|8431.4|8432.3|8431.4|8431.4|8430.1|47
1650888140000|2022-04-25 12:02:20|8432.4|8431.5|8433.6|8432.1|8433.7|8432.5|8432.1|8431.2|33
1650888150000|2022-04-25 12:02:30|8433.7|8432.2|8435.1|8433.6|8435.1|8433.9|8433.1|8432.1|29
1650888160000|2022-04-25 12:02:40|8434.8|8433.9|8435.1|8434.2|8435.7|8434.6|8434.8|8433.7|37
1650888170000|2022-04-25 12:02:50|8435.3|8434.4|8434.9|8434|8435.6|8434.5|8434.9|8433.7|34
1650888180000|2022-04-25 12:03:00|8434.7|8433.8|8435.8|8434.9|8435.9|8435|8434.6|8433.4|36
1650888190000|2022-04-25 12:03:10|8435.7|8434.8|8436.6|8435.1|8436.6|8435.4|8435.4|8434.5|29
1650888200000|2022-04-25 12:03:20|8436.5|8435|8435.8|8434.9|8436.6|8435.2|8435.5|8434.3|32
1650888210000|2022-04-25 12:03:30|8435.7|8434.8|8434.4|8433.5|8435.8|8434.9|8434.4|8433.5|42
1650888220000|2022-04-25 12:03:40|8434.5|8433.6|8435|8434.1|8435.5|8434.6|8434.5|8433.6|28
1650888230000|2022-04-25 12:03:50|8435.1|8434.2|8436.2|8435.3|8436.9|8435.8|8434.6|8433.7|38
1650888240000|2022-04-25 12:04:00|8436.6|8435.1|8435.9|8435|8436.6|8435.4|8435.7|8434.4|38
1650888250000|2022-04-25 12:04:10|8436.2|8434.7|8435.8|8434.9|8436.5|8435.6|8435.6|8434.3|27
1650888260000|2022-04-25 12:04:20|8435.7|8434.8|8436|8434.5|8436.2|8434.9|8435.6|8434.5|18
1650888270000|2022-04-25 12:04:30|8435.9|8434.4|8436.1|8435.2|8437.1|8435.9|8435.7|8434.4|41
1650888280000|2022-04-25 12:04:40|8436|8435.1|8435.3|8434.4|8436.3|8435.2|8435|8434.1|40
1650888290000|2022-04-25 12:04:50|8435.4|8434.5|8433.8|8432.9|8435.5|8434.6|8432.9|8432|39
1650888300000|2022-04-25 12:05:00|8433.7|8432.8|8432.6|8431.7|8434.1|8432.9|8432.6|8431.7|25
1650888310000|2022-04-25 12:05:10|8432.7|8431.8|8431.9|8431|8433.4|8432.3|8431.9|8430.9|39
1650888320000|2022-04-25 12:05:20|8432|8431.1|8431.6|8430.7|8432.8|8431.6|8431.6|8430.7|35
1650888330000|2022-04-25 12:05:30|8431.7|8430.8|8431.5|8430.6|8431.8|8430.9|8431|8430.1|27
1650888340000|2022-04-25 12:05:40|8431.4|8430.5|8431.5|8430.6|8431.5|8430.6|8431.3|8430.4|7
1650888350000|2022-04-25 12:05:50|8431.4|8430.5|8431.5|8430.6|8431.7|8430.8|8431.2|8430.1|31
1650888360000|2022-04-25 12:06:00|8431.4|8430.5|8431.1|8430.2|8431.4|8430.5|8430.9|8430|20
1650888370000|2022-04-25 12:06:10|8430.9|8430|8432|8431.1|8432|8431.1|8429.8|8428.7|39
1650888380000|2022-04-25 12:06:20|8431.9|8431|8431.8|8430.9|8432.1|8431|8431.4|8430.2|24
1650888390000|2022-04-25 12:06:30|8431.7|8430.8|8431.7|8430.8|8432.1|8430.9|8431.5|8430.5|16
1650888400000|2022-04-25 12:06:40|8431.8|8430.9|8432.7|8431.8|8432.8|8431.9|8431.8|8430.9|22
1650888410000|2022-04-25 12:06:50|8432.8|8431.9|8433.2|8432.3|8433.3|8432.4|8432.8|8431.9|27
1650888420000|2022-04-25 12:07:00|8433.1|8432.2|8433.1|8432.2|8433.7|8432.5|8433.1|8432.1|23
1650888430000|2022-04-25 12:07:10|8433.2|8432.3|8433.7|8432.8|8434.1|8432.9|8433.1|8432.2|20
1650888440000|2022-04-25 12:07:20|8433.8|8432.9|8433.5|8432.6|8433.8|8432.9|8432.8|8431.9|28
1650888450000|2022-04-25 12:07:30|8433.4|8432.5|8433.3|8432.4|8434|8432.7|8433.1|8432|26
1650888460000|2022-04-25 12:07:40|8433.7|8432.2|8433.1|8432.2|8433.7|8432.5|8432.5|8431.5|25
1650888470000|2022-04-25 12:07:50|8433.3|8432.4|8434.2|8433.3|8434.2|8433.3|8433.2|8432|39
1650888480000|2022-04-25 12:08:00|8434.3|8433.4|8434.5|8433|8434.6|8433.4|8433.8|8432.8|24
1650888490000|2022-04-25 12:08:10|8434.6|8433.1|8434.9|8433.4|8435.1|8433.9|8434|8432.9|24
1650888500000|2022-04-25 12:08:20|8434.8|8433.3|8435.4|8434.5|8435.8|8434.6|8434.5|8433.3|31
1650888510000|2022-04-25 12:08:30|8435.5|8434.6|8435|8434.1|8435.9|8434.7|8435|8433.8|24
1650888520000|2022-04-25 12:08:40|8434.9|8434|8434.4|8433.5|8434.9|8434|8434.1|8432.9|34
1650888530000|2022-04-25 12:08:50|8434.5|8433.6|8433.9|8432.4|8434.7|8433.8|8433.6|8432.1|33
1650888540000|2022-04-25 12:09:00|8433.6|8432.7|8433.2|8431.7|8433.8|8432.8|8432.7|8431.7|40
1650888550000|2022-04-25 12:09:10|8432.9|8432|8432.7|8431.2|8433.2|8432.1|8432.1|8430.9|30
1650888560000|2022-04-25 12:09:20|8432.3|8431.4|8432.5|8431.6|8433|8431.8|8432.2|8431|23
1650888570000|2022-04-25 12:09:30|8432.4|8431.5|8432.8|8431.9|8432.9|8432|8432.4|8431.5|18
1650888580000|2022-04-25 12:09:40|8432.7|8431.8|8432.8|8431.9|8433|8432|8432.6|8431.5|12
1650888590000|2022-04-25 12:09:50|8432.6|8431.7|8432.6|8431.7|8432.6|8431.7|8432.4|8431.5|19
1650888600000|2022-04-25 12:10:00|8432.7|8431.8|8432.2|8431.3|8432.7|8431.8|8432.2|8431.3|29
1650888610000|2022-04-25 12:10:10|8432.1|8431.2|8432|8431.1|8432.8|8431.6|8432|8431.1|22
1650888620000|2022-04-25 12:10:20|8432.1|8431.2|8432.4|8431.5|8432.7|8431.7|8431.9|8431|27
1650888630000|2022-04-25 12:10:30|8432.2|8431.3|8432.6|8431.7|8433.3|8432|8432.2|8431.3|34
1650888640000|2022-04-25 12:10:40|8432.7|8431.8|8433.1|8432.2|8433.4|8432.2|8432.7|8431.7|22
1650888650000|2022-04-25 12:10:50|8433.4|8432.5|8433.2|8432.3|8433.6|8432.7|8433.1|8432.2|32
1650888660000|2022-04-25 12:11:00|8433.1|8432.2|8432.6|8431.7|8433.3|8432.4|8432.5|8431.6|26
1650888670000|2022-04-25 12:11:10|8432.9|8432|8432.5|8431.6|8432.9|8432|8432.2|8431.3|28
1650888680000|2022-04-25 12:11:20|8432.4|8431.5|8432.5|8431.6|8432.8|8431.9|8432.4|8431.5|26
1650888690000|2022-04-25 12:11:30|8432.6|8431.7|8433.2|8432.3|8433.2|8432.3|8432.4|8431.5|19
1650888700000|2022-04-25 12:11:40|8433.3|8432.4|8433.9|8433|8434.4|8433.5|8433.1|8432.2|37
1650888710000|2022-04-25 12:11:50|8434|8433.1|8433.9|8433|8434.3|8433.1|8433.7|8432.6|20
1650888720000|2022-04-25 12:12:00|8434|8433.1|8433.8|8432.9|8434.1|8433.2|8433.4|8432.5|18
1650888730000|2022-04-25 12:12:10|8433.9|8433|8434.1|8433.2|8434.2|8433.2|8433.8|8432.6|29
1650888740000|2022-04-25 12:12:20|8434|8433.1|8433.6|8432.7|8434|8433.1|8433.5|8432.6|21
1650888750000|2022-04-25 12:12:30|8433.5|8432.6|8433.5|8432.6|8434|8433.1|8433.5|8432.6|21
1650888760000|2022-04-25 12:12:40|8433.6|8432.7|8433.8|8432.9|8434|8433.1|8433.6|8432.7|22
1650888770000|2022-04-25 12:12:50|8433.7|8432.8|8433.9|8433|8434|8433.1|8433.7|8432.8|15
1650888780000|2022-04-25 12:13:00|8434|8433.1|8434.3|8433.4|8434.7|8433.5|8433.9|8433|20
1650888790000|2022-04-25 12:13:10|8434.6|8433.7|8434.5|8433.6|8434.9|8433.9|8434.4|8433.1|28
1650888800000|2022-04-25 12:13:20|8434.4|8433.5|8434.6|8433.7|8435.1|8434.2|8434.4|8433.5|27
1650888810000|2022-04-25 12:13:30|8434.5|8433.6|8433.8|8432.9|8434.5|8433.6|8433.5|8432.6|16
1650888820000|2022-04-25 12:13:40|8433.9|8433|8434.3|8432.8|8434.3|8433.1|8433.7|8432.4|22
1650888830000|2022-04-25 12:13:50|8434.2|8432.7|8434.4|8432.9|8434.5|8433.3|8434.1|8432.7|22
1650888840000|2022-04-25 12:14:00|8434.5|8433|8433.8|8432.9|8434.5|8433.2|8433.7|8432.5|18
1650888850000|2022-04-25 12:14:10|8433.9|8433|8434.4|8433.5|8434.4|8433.5|8433.9|8432.7|14
1650888860000|2022-04-25 12:14:20|8434.3|8433.4|8434.6|8433.1|8434.6|8433.6|8434.2|8433.1|15
1650888870000|2022-04-25 12:14:30|8434.7|8433.2|8434.3|8433.4|8434.7|8433.4|8434.2|8433|16
1650888880000|2022-04-25 12:14:40|8434.4|8433.5|8434.5|8433.6|8434.6|8433.7|8434.3|8433.4|8
1650888890000|2022-04-25 12:14:50|8434.6|8433.7|8434.1|8432.6|8434.7|8433.7|8433.6|8432.6|24
1650888900000|2022-04-25 12:15:00|8433.8|8432.9|8434.2|8433.3|8435|8434|8433.8|8432.9|27
1650888910000|2022-04-25 12:15:10|8434.3|8433.4|8435.3|8433.8|8435.4|8434.3|8434.2|8433.1|32
1650888920000|2022-04-25 12:15:20|8435.2|8433.7|8434.6|8433.7|8435.5|8434.4|8434.5|8433.4|24
1650888930000|2022-04-25 12:15:30|8434.7|8433.8|8435.7|8434.2|8435.8|8434.7|8434.3|8433.1|30
1650888940000|2022-04-25 12:15:40|8435.8|8434.3|8435.5|8434|8435.8|8434.6|8435.1|8434|24
1650888950000|2022-04-25 12:15:50|8435.6|8434.1|8435.3|8434.4|8435.6|8434.6|8435|8434|21
1650888960000|2022-04-25 12:16:00|8435.2|8434.3|8435.2|8434.3|8435.7|8434.5|8434.9|8433.9|45
1650888970000|2022-04-25 12:16:10|8435.3|8434.4|8435.3|8434.4|8435.5|8434.6|8435|8433.9|36
1650888980000|2022-04-25 12:16:20|8435.5|8434|8435.6|8434.7|8436|8434.8|8435|8433.9|32
1650888990000|2022-04-25 12:16:30|8435.4|8434.5|8435.3|8434.4|8435.6|8434.6|8434.9|8434|29
1650889000000|2022-04-25 12:16:40|8435.2|8434.3|8434.8|8433.9|8435.6|8434.4|8434.6|8433.7|31
1650889010000|2022-04-25 12:16:50|8434.7|8433.8|8435.5|8434.6|8435.5|8434.6|8434.7|8433.8|19
1650889020000|2022-04-25 12:17:00|8435.8|8434.3|8435.7|8434.2|8435.8|8434.5|8434.6|8433.5|31
1650889030000|2022-04-25 12:17:10|8435.4|8434.5|8435.6|8434.7|8435.6|8434.7|8435.3|8434.4|7
1650889040000|2022-04-25 12:17:20|8435.5|8434.6|8436.3|8435.4|8436.3|8435.4|8435.4|8434.5|18
1650889050000|2022-04-25 12:17:30|8436.2|8435.3|8436.5|8435|8436.5|8435.4|8435.6|8434.4|26
1650889060000|2022-04-25 12:17:40|8436.4|8434.9|8435.9|8434.4|8436.5|8435|8435.7|8434.4|14
1650889070000|2022-04-25 12:17:50|8436|8434.5|8436|8435.1|8436|8435.1|8435.4|8434.3|24
1650889080000|2022-04-25 12:18:00|8435.9|8435|8436.6|8435.1|8436.6|8435.4|8435.5|8434.4|28
1650889090000|2022-04-25 12:18:10|8436.5|8435|8436.3|8435.4|8436.5|8435.6|8436|8434.8|28
1650889100000|2022-04-25 12:18:20|8436.2|8435.3|8436.1|8435.2|8436.4|8435.3|8435.7|8434.8|25
1650889110000|2022-04-25 12:18:30|8436.2|8435.3|8436.3|8435.4|8436.5|8435.5|8436|8434.9|18
1650889120000|2022-04-25 12:18:40|8436.4|8435.5|8436.2|8435.3|8436.6|8435.6|8436.2|8435|27
1650889130000|2022-04-25 12:18:50|8436.3|8435.4|8435.9|8435|8436.3|8435.4|8435.6|8434.5|23
1650889140000|2022-04-25 12:19:00|8435.8|8434.9|8435.3|8434.4|8436.2|8435|8435.3|8434.4|17
1650889150000|2022-04-25 12:19:10|8435.5|8434.6|8436.1|8434.6|8436.2|8434.8|8435.4|8434.2|21
1650889160000|2022-04-25 12:19:20|8436|8434.5|8436.2|8435.3|8436.3|8435.4|8435.6|8434.5|27
1650889170000|2022-04-25 12:19:30|8436.3|8435.4|8436.9|8436|8436.9|8436|8435.6|8434.7|40
1650889180000|2022-04-25 12:19:40|8437|8435.5|8436.8|8435.9|8437|8435.9|8436.6|8435.5|22
1650889190000|2022-04-25 12:19:50|8436.7|8435.8|8436.9|8436|8437.1|8436.2|8436.5|8435.6|32
1650889200000|2022-04-25 12:20:00|8437|8436.1|8437.2|8436.3|8437.8|8436.8|8437|8435.9|49
1650889210000|2022-04-25 12:20:10|8437.3|8436.4|8437.4|8436.5|8438.1|8436.8|8437|8435.9|29
1650889220000|2022-04-25 12:20:20|8437.8|8436.3|8437.7|8436.2|8437.9|8437|8437.4|8436.1|21
1650889230000|2022-04-25 12:20:30|8437.5|8436.6|8437.9|8437|8438|8437|8437.4|8436.5|18
1650889240000|2022-04-25 12:20:40|8438.3|8436.8|8438.3|8436.8|8438.5|8437.6|8437.7|8436.7|27
1650889250000|2022-04-25 12:20:50|8438.4|8436.9|8437.9|8436.4|8438.6|8437.3|8437.6|8436.3|26
1650889260000|2022-04-25 12:21:00|8437.5|8436.6|8437.9|8437|8438.2|8437.1|8437.5|8436.4|25
1650889270000|2022-04-25 12:21:10|8438.3|8437.4|8438.1|8437.2|8438.7|8437.7|8437.8|8436.8|35
1650889280000|2022-04-25 12:21:20|8438.2|8437.3|8438.2|8436.7|8439.3|8438.3|8437.8|8436.7|38
1650889290000|2022-04-25 12:21:30|8438.3|8436.8|8439.1|8437.6|8439.1|8437.9|8437.9|8436.8|25
1650889300000|2022-04-25 12:21:40|8438.9|8437.4|8439.5|8438.6|8439.9|8438.7|8438.6|8437.4|31
1650889310000|2022-04-25 12:21:50|8439.4|8438.5|8439.5|8438.6|8439.7|8438.7|8439.2|8438.1|17
1650889320000|2022-04-25 12:22:00|8439.6|8438.7|8439.8|8438.9|8440.1|8438.9|8439|8437.8|43
1650889330000|2022-04-25 12:22:10|8439.7|8438.8|8439.7|8438.8|8440.2|8438.9|8439.1|8437.9|45
1650889340000|2022-04-25 12:22:20|8440|8438.5|8439.9|8439|8440.2|8439|8439.1|8438|44
1650889350000|2022-04-25 12:22:30|8440|8439.1|8440.6|8439.7|8440.8|8439.7|8439.7|8438.5|31
1650889360000|2022-04-25 12:22:40|8440.4|8439.5|8440.4|8438.9|8440.7|8439.8|8440|8438.7|27
1650889370000|2022-04-25 12:22:50|8440|8439.1|8440|8438.5|8440.3|8439.1|8439.5|8438.4|23
1650889380000|2022-04-25 12:23:00|8439.9|8438.4|8439.8|8438.9|8440.2|8439.1|8439.4|8438.2|29
1650889390000|2022-04-25 12:23:10|8440.1|8438.6|8439.7|8438.8|8440.3|8439.1|8439.6|8438.4|23
1650889400000|2022-04-25 12:23:20|8439.8|8438.9|8440.6|8439.1|8440.6|8439.5|8439.7|8438.8|22
1650889410000|2022-04-25 12:23:30|8440.5|8439|8438.7|8437.2|8440.6|8439.1|8438.4|8437.2|27
1650889420000|2022-04-25 12:23:40|8438.6|8437.1|8438.5|8437|8438.7|8437.5|8438.1|8436.9|29
1650889430000|2022-04-25 12:23:50|8438.4|8436.9|8437.4|8436.5|8438.5|8437.1|8437.4|8436.5|17
1650889440000|2022-04-25 12:24:00|8437.2|8436.3|8437.3|8436.4|8437.6|8436.5|8436.7|8435.5|33
1650889450000|2022-04-25 12:24:10|8437.2|8436.3|8436.6|8435.7|8437.5|8436.3|8436.6|8435.5|23
1650889460000|2022-04-25 12:24:20|8436.4|8435.5|8435.9|8435|8437.1|8435.9|8435.9|8435|24
1650889470000|2022-04-25 12:24:30|8436|8435.1|8437|8436.1|8437|8436.1|8436|8435.1|31
1650889480000|2022-04-25 12:24:40|8437.1|8436.2|8437.2|8435.7|8437.5|8436.3|8436.6|8435.4|28
1650889490000|2022-04-25 12:24:50|8437.1|8435.6|8437|8436.1|8437.3|8436.2|8436.7|8435.4|23
1650889500000|2022-04-25 12:25:00|8437.2|8435.7|8437|8436.1|8437.3|8436.2|8436.7|8435.5|27
1650889510000|2022-04-25 12:25:10|8437.4|8435.9|8436.7|8435.8|8437.4|8436.1|8436.4|8435.2|19
1650889520000|2022-04-25 12:25:20|8437|8435.5|8437.6|8436.1|8437.7|8436.4|8436.8|8435.5|23
1650889530000|2022-04-25 12:25:30|8437.3|8436.4|8437.9|8436.4|8438|8436.7|8437.3|8436.2|18
1650889540000|2022-04-25 12:25:40|8438.1|8437.2|8439.3|8437.8|8439.4|8438.1|8438.1|8437.2|19
1650889550000|2022-04-25 12:25:50|8439.5|8438.4|8439.4|8437.9|8439.8|8438.6|8438.8|8437.9|22
1650889560000|2022-04-25 12:26:00|8439.6|8438.1|8438.9|8437.4|8439.8|8438.8|8438.6|8437.4|35
1650889570000|2022-04-25 12:26:10|8438.8|8437.3|8437.8|8436.9|8438.8|8437.7|8437.7|8436.8|23
1650889580000|2022-04-25 12:26:20|8437.9|8437|8437.7|8436.8|8438.3|8437.3|8436.9|8435.8|42
1650889590000|2022-04-25 12:26:30|8438|8436.5|8436.4|8435.5|8438|8436.5|8436.3|8435.4|31
1650889600000|2022-04-25 12:26:40|8436.5|8435.6|8436.2|8434.7|8436.6|8435.6|8435.9|8434.6|34
1650889610000|2022-04-25 12:26:50|8436.3|8434.8|8436.5|8435|8436.7|8435.4|8435.7|8434.6|22
1650889620000|2022-04-25 12:27:00|8436.3|8435.4|8436.8|8435.9|8437.1|8436|8436.3|8435.3|33
1650889630000|2022-04-25 12:27:10|8436.7|8435.8|8437|8435.5|8437.6|8436.3|8436.5|8435.5|30
1650889640000|2022-04-25 12:27:20|8437.2|8435.7|8436.9|8435.4|8437.4|8436.1|8436.7|8435.4|27
1650889650000|2022-04-25 12:27:30|8436.7|8435.2|8436.2|8434.7|8436.8|8435.3|8436|8434.7|27
1650889660000|2022-04-25 12:27:40|8436.1|8434.6|8435.7|8434.2|8436.1|8434.7|8435.2|8434.1|14
1650889670000|2022-04-25 12:27:50|8435.6|8434.1|8434.7|8433.8|8435.6|8434.3|8434.3|8433.2|40
1650889680000|2022-04-25 12:28:00|8435|8434.1|8435.9|8434.4|8436.1|8434.7|8435|8434|37
1650889690000|2022-04-25 12:28:10|8436|8434.5|8435.6|8434.1|8436.3|8435|8435.3|8434.1|27
1650889700000|2022-04-25 12:28:20|8435.5|8434|8434.7|8433.2|8435.6|8434.3|8434.6|8433.2|21
1650889710000|2022-04-25 12:28:30|8434.8|8433.3|8434.6|8433.7|8435|8433.9|8434.4|8433.2|18
1650889720000|2022-04-25 12:28:40|8434.5|8433.6|8434.9|8433.4|8435|8433.8|8434.5|8433.2|16
1650889730000|2022-04-25 12:28:50|8435|8433.5|8434.8|8433.3|8435.1|8433.8|8434.6|8433.3|9
1650889740000|2022-04-25 12:29:00|8434.7|8433.2|8434.8|8433.9|8435.1|8433.9|8434.5|8433.2|24
1650889750000|2022-04-25 12:29:10|8434.7|8433.8|8434.9|8433.4|8435|8433.8|8434.7|8433.2|8
1650889760000|2022-04-25 12:29:20|8435|8433.5|8434.7|8433.2|8435|8433.7|8434.4|8433.1|11
1650889770000|2022-04-25 12:29:30|8434.9|8433.4|8435|8433.5|8435.1|8433.8|8434.7|8433.4|11
1650889780000|2022-04-25 12:29:40|8435.1|8433.6|8435|8433.5|8435.1|8433.6|8435|8433.5|6
1650889790000|2022-04-25 12:29:50|8434.9|8433.4|8434.5|8433|8434.9|8433.5|8434.4|8433|11
1650889800000|2022-04-25 12:30:00|8434.3|8433.4|8434.7|8433.2|8434.9|8433.4|8434|8432.8|18
1650889810000|2022-04-25 12:30:10|8434.6|8433.1|8434.2|8433.3|8434.6|8433.4|8434.1|8432.9|24
1650889820000|2022-04-25 12:30:20|8434.1|8433.2|8434.4|8433.5|8434.6|8433.5|8434.1|8433|19
1650889830000|2022-04-25 12:30:30|8434.5|8433.6|8434.9|8434|8435.7|8434.4|8434.5|8433.4|26
1650889840000|2022-04-25 12:30:40|8435|8434.1|8435.3|8433.8|8435.3|8434.2|8434.9|8433.8|10
1650889850000|2022-04-25 12:30:50|8435|8434.1|8435.2|8434.3|8435.3|8434.4|8434.9|8434|15
1650889860000|2022-04-25 12:31:00|8435.1|8434.2|8434.9|8434|8435.6|8434.4|8434.8|8433.6|22
1650889870000|2022-04-25 12:31:10|8435|8434.1|8435.4|8433.9|8435.5|8434.3|8434.9|8433.8|19
1650889880000|2022-04-25 12:31:20|8435.5|8434.6|8436|8435.1|8436|8435.1|8435.2|8434.3|20
1650889890000|2022-04-25 12:31:30|8435.5|8434.6|8434.8|8433.9|8435.6|8434.7|8434.7|8433.8|26
1650889900000|2022-04-25 12:31:40|8434.9|8434|8434.9|8434|8435.2|8434.1|8434.8|8433.6|22
1650889910000|2022-04-25 12:31:50|8434.8|8433.9|8434.8|8433.9|8435.4|8434.2|8434.7|8433.7|27
1650889920000|2022-04-25 12:32:00|8434.9|8434|8434.6|8433.7|8435.3|8434.2|8434.6|8433.7|36
1650889930000|2022-04-25 12:32:10|8434.7|8433.8|8435.2|8434.3|8435.2|8434.3|8434.5|8433.6|25
1650889940000|2022-04-25 12:32:20|8435.3|8434.4|8435.2|8434.3|8435.4|8434.5|8435.1|8434.2|25
1650889950000|2022-04-25 12:32:30|8435.6|8434.1|8435.3|8434.4|8435.6|8434.6|8435|8434|32
1650889960000|2022-04-25 12:32:40|8435.4|8434.5|8435.3|8434.4|8435.5|8434.6|8435.2|8434.3|20
1650889970000|2022-04-25 12:32:50|8435.4|8434.5|8435.5|8434.6|8435.5|8434.6|8435|8434.1|14
1650889980000|2022-04-25 12:33:00|8435.4|8434.5|8435.2|8434.3|8435.5|8434.6|8435|8433.9|19
1650889990000|2022-04-25 12:33:10|8435.1|8434.2|8435.3|8434.4|8435.5|8434.4|8435.1|8434|19
1650890000000|2022-04-25 12:33:20|8435.4|8434.5|8435|8433.5|8435.4|8434.5|8434.7|8433.5|21
1650890010000|2022-04-25 12:33:30|8435.1|8433.6|8434.7|8433.8|8435.1|8433.8|8434.2|8433.3|24
1650890020000|2022-04-25 12:33:40|8434.8|8433.9|8434.6|8433.7|8434.8|8433.9|8434.5|8433.6|11
1650890030000|2022-04-25 12:33:50|8434.7|8433.8|8434.3|8432.8|8435|8433.8|8434|8432.8|20
1650890040000|2022-04-25 12:34:00|8434.1|8433.2|8434|8433.1|8435.1|8433.7|8433.9|8432.8|34
1650890050000|2022-04-25 12:34:10|8433.9|8433|8433.8|8432.9|8434.4|8433.5|8433.8|8432.9|34
1650890060000|2022-04-25 12:34:20|8433.9|8433|8434|8433.1|8434.1|8433.2|8433.6|8432.7|18
1650890070000|2022-04-25 12:34:30|8433.9|8433|8434|8433.1|8434.3|8433.1|8433.7|8432.6|19
1650890080000|2022-04-25 12:34:40|8433.9|8433|8433|8432.1|8433.9|8433|8433|8432.1|27
1650890090000|2022-04-25 12:34:50|8433.1|8432.2|8433|8432.1|8433.4|8432.5|8432.9|8432|20
1650890100000|2022-04-25 12:35:00|8432.9|8432|8432.8|8431.9|8432.9|8432|8432|8431.1|32
1650890110000|2022-04-25 12:35:10|8432.9|8432|8433.8|8432.9|8433.9|8433|8432.8|8431.9|18
1650890120000|2022-04-25 12:35:20|8433.7|8432.8|8433.3|8432.4|8433.8|8432.9|8433.3|8432.4|22
1650890130000|2022-04-25 12:35:30|8433.4|8432.5|8433.5|8432.6|8433.9|8433|8433.2|8432.2|35
1650890140000|2022-04-25 12:35:40|8433.4|8432.5|8433.8|8432.9|8433.8|8432.9|8433.4|8432.5|10
1650890150000|2022-04-25 12:35:50|8433.9|8433|8435.1|8433.6|8436|8434.8|8433.8|8432.6|32
1650890160000|2022-04-25 12:36:00|8435.2|8433.7|8435|8433.5|8435.4|8434.2|8434.4|8433.5|18
1650890170000|2022-04-25 12:36:10|8435.1|8433.6|8434.6|8433.7|8435.1|8433.9|8434.5|8433.6|13
1650890180000|2022-04-25 12:36:20|8434.5|8433.6|8434.4|8432.9|8434.6|8433.7|8433.5|8432.6|16
1650890190000|2022-04-25 12:36:30|8434.1|8433.2|8432.8|8431.9|8434.2|8433.3|8432.8|8431.7|21
1650890200000|2022-04-25 12:36:40|8432.7|8431.8|8433.4|8432.5|8433.9|8432.7|8432.5|8431.6|27
1650890210000|2022-04-25 12:36:50|8433.3|8432.4|8433.2|8432.3|8433.6|8432.5|8433.1|8431.9|16
1650890220000|2022-04-25 12:37:00|8433.5|8432|8433|8432.1|8433.6|8432.5|8432.8|8431.9|16
1650890230000|2022-04-25 12:37:10|8432.9|8432|8432.4|8431.5|8433|8432.1|8432.4|8431.5|16
1650890240000|2022-04-25 12:37:20|8432.5|8431.6|8432.7|8431.8|8432.8|8431.9|8432.4|8431.5|15
1650890250000|2022-04-25 12:37:30|8432.8|8431.9|8432.3|8431.4|8432.9|8432|8432.3|8431.4|17
1650890260000|2022-04-25 12:37:40|8432.5|8431.6|8432.4|8430.9|8432.6|8431.6|8432|8430.9|19
1650890270000|2022-04-25 12:37:50|8432.3|8430.8|8431.1|8429.6|8432.3|8431|8430.9|8429.6|27
1650890280000|2022-04-25 12:38:00|8431.2|8429.7|8430.8|8429.9|8431.4|8430.3|8430.7|8429.6|32
1650890290000|2022-04-25 12:38:10|8430.9|8430|8430.7|8429.8|8431.4|8430.2|8430.6|8429.7|21
1650890300000|2022-04-25 12:38:20|8430.6|8429.7|8430.7|8429.8|8431.2|8430|8430.6|8429.6|18
1650890310000|2022-04-25 12:38:30|8430.9|8430|8431.1|8430.2|8431.3|8430.4|8430.7|8429.6|22
1650890320000|2022-04-25 12:38:40|8431.2|8430.3|8430.6|8429.7|8431.3|8430.3|8430.5|8429.3|28
1650890330000|2022-04-25 12:38:50|8430.7|8429.8|8431.5|8430|8431.7|8430.5|8430.7|8429.8|29
1650890340000|2022-04-25 12:39:00|8431|8430.1|8431.6|8430.7|8432.4|8431.2|8430.8|8429.5|33
1650890350000|2022-04-25 12:39:10|8431.7|8430.8|8430.8|8429.9|8431.7|8430.8|8430.6|8429.4|32
1650890360000|2022-04-25 12:39:20|8430.7|8429.8|8430.4|8429.5|8430.9|8429.9|8430.3|8429.1|20
1650890370000|2022-04-25 12:39:30|8430.5|8429.6|8430.6|8429.7|8430.8|8429.8|8429.9|8428.8|34
1650890380000|2022-04-25 12:39:40|8430.5|8429.6|8430|8429.1|8430.8|8429.7|8429.9|8428.7|27
1650890390000|2022-04-25 12:39:50|8429.9|8429|8430.7|8429.2|8430.7|8429.6|8429.8|8428.7|23
1650890400000|2022-04-25 12:40:00|8430.8|8429.3|8431.3|8429.8|8431.4|8430|8430.6|8429.3|17
1650890410000|2022-04-25 12:40:10|8431.4|8429.9|8431|8430.1|8431.6|8430.2|8431|8429.8|16
1650890420000|2022-04-25 12:40:20|8431.1|8430.2|8430.4|8429.5|8431.2|8430.2|8430.4|8429.5|14
1650890430000|2022-04-25 12:40:30|8430.5|8429.6|8430.9|8429.4|8430.9|8430|8430.4|8429.4|17
1650890440000|2022-04-25 12:40:40|8431|8429.5|8430.6|8429.7|8431|8429.9|8430.5|8429.4|25
1650890450000|2022-04-25 12:40:50|8430.5|8429.6|8430.7|8429.8|8430.8|8429.9|8430.3|8429.4|18
1650890460000|2022-04-25 12:41:00|8430.6|8429.7|8430.6|8429.7|8431.1|8429.9|8430.5|8429.3|16
1650890470000|2022-04-25 12:41:10|8430.8|8429.9|8430.7|8429.8|8430.9|8430|8430.6|8429.7|9
1650890480000|2022-04-25 12:41:20|8430.8|8429.9|8430.8|8429.9|8430.8|8429.9|8430.7|8429.8|3
1650890490000|2022-04-25 12:41:30|8430.9|8430|8430.7|8429.8|8430.9|8430|8430.5|8429.6|11
1650890500000|2022-04-25 12:41:40|8430.6|8429.7|8430.7|8429.8|8430.8|8429.8|8430.5|8429.3|6
1650890510000|2022-04-25 12:41:50|8430.8|8429.9|8430.5|8429.6|8430.8|8429.9|8430.3|8429.3|19
1650890520000|2022-04-25 12:42:00|8430.6|8429.7|8430.7|8429.8|8430.9|8430|8430.5|8429.6|11
1650890530000|2022-04-25 12:42:10|8430.8|8429.9|8430.8|8429.9|8431|8430.1|8430.5|8429.3|25
1650890540000|2022-04-25 12:42:20|8430.9|8430|8431|8430.1|8431|8430.1|8430.7|8429.8|14
1650890550000|2022-04-25 12:42:30|8431.3|8429.8|8431|8430.1|8431.3|8430.2|8431|8429.8|6
1650890560000|2022-04-25 12:42:40|8431.1|8430.2|8431.1|8430.2|8431.2|8430.3|8430.9|8430|15
1650890570000|2022-04-25 12:42:50|8431.2|8430.3|8431.5|8430.6|8431.9|8430.8|8431|8430.1|26
1650890580000|2022-04-25 12:43:00|8431.7|8430.2|8431.8|8430.9|8431.8|8430.9|8431.3|8430.2|19
1650890590000|2022-04-25 12:43:10|8431.7|8430.8|8432.2|8430.7|8432.4|8431.1|8431.6|8430.5|35
1650890600000|2022-04-25 12:43:20|8432.1|8430.6|8432.8|8431.3|8432.9|8431.5|8431.9|8430.6|23
1650890610000|2022-04-25 12:43:30|8432.7|8431.2|8432.8|8431.3|8432.9|8431.6|8432.1|8431|17
1650890620000|2022-04-25 12:43:40|8432.7|8431.2|8433|8431.5|8433.2|8431.8|8432.6|8431.2|20
1650890630000|2022-04-25 12:43:50|8433.1|8431.6|8432.6|8431.1|8433.1|8431.6|8432.6|8431.1|14
1650890640000|2022-04-25 12:44:00|8432.5|8431|8432.3|8430.8|8432.5|8431|8432.3|8430.8|13
1650890650000|2022-04-25 12:44:10|8432.2|8430.7|8431.4|8429.9|8432.3|8431|8431.2|8429.8|34
1650890660000|2022-04-25 12:44:20|8431.5|8430|8430.9|8430|8431.8|8430.5|8430.8|8429.6|28
1650890670000|2022-04-25 12:44:30|8431.1|8429.6|8431.2|8429.7|8431.4|8430.2|8430.8|8429.5|27
1650890680000|2022-04-25 12:44:40|8431|8429.5|8430.9|8430|8431.3|8430.2|8430.6|8429.4|25
1650890690000|2022-04-25 12:44:50|8430.8|8429.9|8431.2|8430.3|8431.5|8430.3|8430.4|8429.4|28
1650890700000|2022-04-25 12:45:00|8431.4|8430.5|8431.9|8430.4|8431.9|8430.7|8431.2|8430.2|26
1650890710000|2022-04-25 12:45:10|8432|8430.5|8431.5|8430.6|8432|8430.9|8431.2|8430.3|27
1650890720000|2022-04-25 12:45:20|8431.4|8430.5|8431|8430.1|8431.6|8430.5|8431|8430|21
1650890730000|2022-04-25 12:45:30|8431.1|8430.2|8430.8|8429.9|8431.1|8430.2|8430.8|8429.9|15
1650890740000|2022-04-25 12:45:40|8430.7|8429.8|8430.7|8429.8|8430.9|8430|8430.5|8429.3|35
1650890750000|2022-04-25 12:45:50|8430.8|8429.9|8430.5|8429.6|8430.8|8429.9|8430.5|8429.6|14
1650890760000|2022-04-25 12:46:00|8430.8|8429.3|8431.1|8429.6|8431.1|8429.9|8430.4|8429.3|31
1650890770000|2022-04-25 12:46:10|8430.9|8430|8430.6|8429.7|8431|8430.1|8430.6|8429.5|22
1650890780000|2022-04-25 12:46:20|8430.7|8429.8|8430.5|8429.6|8430.7|8429.8|8430.2|8429.2|22
1650890790000|2022-04-25 12:46:30|8430.6|8429.7|8430.4|8429.5|8430.7|8429.8|8430.4|8429.5|27
1650890800000|2022-04-25 12:46:40|8430.5|8429.6|8430.4|8429.5|8430.5|8429.6|8430.3|8429.4|8
1650890810000|2022-04-25 12:46:50|8430.5|8429.6|8430.1|8428.6|8430.6|8429.7|8429.7|8428.6|20
1650890820000|2022-04-25 12:47:00|8429.9|8429|8430|8429.1|8430.2|8429.2|8429.8|8428.5|16
1650890830000|2022-04-25 12:47:10|8430.1|8428.6|8429.4|8428.5|8430.1|8428.9|8429.4|8428.5|28
1650890840000|2022-04-25 12:47:20|8429.3|8428.4|8428.7|8427.2|8429.4|8428.4|8427.8|8426.5|32
1650890850000|2022-04-25 12:47:30|8428.6|8427.1|8427.9|8426.4|8428.8|8427.6|8427.9|8426.4|26
1650890860000|2022-04-25 12:47:40|8427.7|8426.8|8427.3|8426.4|8427.8|8426.8|8427.3|8426.2|19
1650890870000|2022-04-25 12:47:50|8427.5|8426|8427.3|8426.4|8427.8|8426.7|8427.1|8425.9|18
1650890880000|2022-04-25 12:48:00|8427.5|8426.6|8427.1|8426.2|8427.7|8426.6|8427|8426|22
1650890890000|2022-04-25 12:48:10|8427.2|8426.3|8427|8425.5|8427.6|8426.5|8426.8|8425.5|12
1650890900000|2022-04-25 12:48:20|8427.1|8425.6|8426.4|8425.5|8427.2|8425.8|8426.4|8425.5|27
1650890910000|2022-04-25 12:48:30|8426.3|8425.4|8426.4|8425.5|8426.9|8425.7|8426|8425.1|27
1650890920000|2022-04-25 12:48:40|8426.5|8425.6|8426.7|8425.8|8426.9|8426|8426.5|8425.3|19
1650890930000|2022-04-25 12:48:50|8426.8|8425.9|8426.5|8425.6|8427.1|8425.9|8426.5|8425.5|15
1650890940000|2022-04-25 12:49:00|8426.9|8425.4|8427|8426.1|8427.2|8426.1|8426.4|8425.2|32
1650890950000|2022-04-25 12:49:10|8427.3|8426.4|8427.1|8426.2|8427.4|8426.5|8427.1|8426.2|15
1650890960000|2022-04-25 12:49:20|8427|8426.1|8426.6|8425.7|8427.3|8426.4|8426.6|8425.4|31
1650890970000|2022-04-25 12:49:30|8426.7|8425.8|8428.2|8427.3|8428.2|8427.3|8426.6|8425.7|18
1650890980000|2022-04-25 12:49:40|8428|8427.1|8427.7|8426.8|8428.1|8427.1|8427.7|8426.5|17
1650890990000|2022-04-25 12:49:50|8427.6|8426.7|8427.7|8426.8|8428|8426.9|8427.6|8426.4|18
1650891000000|2022-04-25 12:50:00|8427.8|8426.9|8427.7|8426.8|8428.1|8426.9|8427.6|8426.4|19
1650891010000|2022-04-25 12:50:10|8427.8|8426.9|8427.7|8426.8|8427.9|8426.9|8427.6|8426.4|15
1650891020000|2022-04-25 12:50:20|8427.6|8426.7|8428.2|8427.3|8428.4|8427.5|8427.6|8426.7|10
1650891030000|2022-04-25 12:50:30|8428.1|8427.2|8428.4|8427.5|8428.4|8427.5|8428.1|8427.2|10
1650891040000|2022-04-25 12:50:40|8428.3|8427.4|8428.8|8427.9|8429|8428.1|8428.2|8427.3|16
1650891050000|2022-04-25 12:50:50|8428.9|8428|8429|8428.1|8429.3|8428.4|8428.8|8427.9|20
1650891060000|2022-04-25 12:51:00|8429.1|8428.2|8428.7|8427.8|8429.1|8428.2|8428.6|8427.7|14
1650891070000|2022-04-25 12:51:10|8428.6|8427.7|8428.1|8427.2|8428.7|8427.7|8428|8426.8|26
1650891080000|2022-04-25 12:51:20|8428.2|8427.3|8428.5|8427|8428.6|8427.4|8428.1|8426.9|12
1650891090000|2022-04-25 12:51:30|8428.4|8426.9|8427.2|8426.3|8428.5|8427.2|8427.2|8426.3|17
1650891100000|2022-04-25 12:51:40|8427.1|8426.2|8427.7|8426.2|8427.7|8426.5|8427.1|8426.1|18
1650891110000|2022-04-25 12:51:50|8427.6|8426.1|8427.6|8426.1|8427.8|8426.3|8427.4|8425.9|27
1650891120000|2022-04-25 12:52:00|8427.8|8426.3|8428.2|8426.7|8428.3|8426.9|8427.5|8426.3|29
1650891130000|2022-04-25 12:52:10|8428.1|8426.6|8428.7|8427.2|8428.8|8427.5|8427.9|8426.6|27
1650891140000|2022-04-25 12:52:20|8428.9|8427.4|8429.4|8427.9|8429.5|8428.4|8428.1|8426.9|24
1650891150000|2022-04-25 12:52:30|8429.3|8427.8|8429.7|8428.2|8429.7|8428.2|8429.3|8427.8|18
1650891160000|2022-04-25 12:52:40|8429.6|8428.1|8429.4|8428.5|8429.8|8428.5|8429.3|8428|25
1650891170000|2022-04-25 12:52:50|8429.3|8428.4|8429.7|8428.8|8430|8428.9|8429.3|8428.2|14
1650891180000|2022-04-25 12:53:00|8429.6|8428.7|8429.6|8428.7|8429.9|8428.8|8429.5|8428.2|19
1650891190000|2022-04-25 12:53:10|8429.4|8428.5|8430|8428.5|8430|8429|8429.4|8428.3|16
1650891200000|2022-04-25 12:53:20|8429.9|8428.4|8429|8428.1|8429.9|8428.6|8429|8428|22
1650891210000|2022-04-25 12:53:30|8428.9|8428|8429|8427.5|8429|8428|8428.6|8427.4|14
1650891220000|2022-04-25 12:53:40|8429.2|8427.7|8429.5|8428|8429.6|8428.4|8429|8427.7|20
1650891230000|2022-04-25 12:53:50|8429.4|8427.9|8429.3|8428.4|8429.5|8428.4|8429|8427.8|13
1650891240000|2022-04-25 12:54:00|8429.6|8428.1|8430.1|8429.2|8430.2|8429.3|8429.5|8428.1|28
1650891250000|2022-04-25 12:54:10|8430.2|8429.3|8430.4|8429.5|8430.6|8429.5|8430.2|8429.1|14
1650891260000|2022-04-25 12:54:20|8430.5|8429.6|8430.5|8429.6|8430.8|8429.9|8430.4|8429.1|24
1650891270000|2022-04-25 12:54:30|8430.6|8429.7|8430.5|8429.6|8430.8|8429.9|8430.5|8429.6|16
1650891280000|2022-04-25 12:54:40|8430.6|8429.7|8430.2|8429.3|8430.7|8429.8|8430.2|8429.3|21
1650891290000|2022-04-25 12:54:50|8430.3|8429.4|8430.5|8429.6|8430.5|8429.6|8430.2|8429.3|23
1650891300000|2022-04-25 12:55:00|8430.4|8429.5|8430.8|8429.9|8430.9|8430|8430.3|8429.4|26
1650891310000|2022-04-25 12:55:10|8430.9|8430|8430.9|8430|8430.9|8430|8430.7|8429.8|9
1650891320000|2022-04-25 12:55:20|8431|8430.1|8431|8430.1|8431.8|8430.7|8431|8429.9|22
1650891330000|2022-04-25 12:55:30|8430.9|8430|8430.9|8430|8431.2|8430.2|8430.8|8429.7|17
1650891340000|2022-04-25 12:55:40|8430.8|8429.9|8430.8|8429.9|8430.9|8430|8430.5|8429.6|22
1650891350000|2022-04-25 12:55:50|8430.9|8430|8431|8430.1|8431.1|8430.2|8430.8|8429.9|14
1650891360000|2022-04-25 12:56:00|8430.9|8430|8430.5|8429.6|8430.9|8430|8430.3|8429|23
1650891370000|2022-04-25 12:56:10|8430.4|8429.5|8430.3|8429.4|8430.5|8429.6|8430.3|8429.4|8
1650891380000|2022-04-25 12:56:20|8430.4|8429.5|8430.2|8429.3|8430.4|8429.5|8430.1|8429.2|11
1650891390000|2022-04-25 12:56:30|8430.3|8429.4|8430.4|8429.5|8430.5|8429.6|8430.3|8429.4|15
1650891400000|2022-04-25 12:56:40|8430.3|8429.4|8430.5|8429|8430.5|8429.5|8430|8429|11
1650891410000|2022-04-25 12:56:50|8430.3|8428.8|8430.8|8429.3|8430.9|8429.8|8430.1|8428.8|30
1650891420000|2022-04-25 12:57:00|8430.7|8429.2|8430.1|8429.2|8430.7|8429.5|8430|8428.9|29
1650891430000|2022-04-25 12:57:10|8430.2|8429.3|8430.6|8429.7|8431|8429.7|8430.1|8429.2|16
1650891440000|2022-04-25 12:57:20|8430.7|8429.8|8430.9|8430|8431.2|8430.1|8430.6|8429.5|22
1650891450000|2022-04-25 12:57:30|8430.8|8429.9|8431.4|8430.5|8431.5|8430.6|8430.7|8429.8|16
1650891460000|2022-04-25 12:57:40|8431.3|8430.4|8431.2|8430.3|8432|8431.1|8430.7|8429.7|23
1650891470000|2022-04-25 12:57:50|8431.1|8430.2|8431.4|8429.9|8431.4|8430.3|8431|8429.8|12
1650891480000|2022-04-25 12:58:00|8431.3|8429.8|8432.6|8431.7|8432.9|8431.7|8431.3|8429.8|18
1650891490000|2022-04-25 12:58:10|8432.5|8431.6|8432.7|8431.8|8432.8|8431.8|8432.2|8431.2|16
1650891500000|2022-04-25 12:58:20|8432.8|8431.9|8432.7|8431.8|8433|8432.1|8432.7|8431.8|11
1650891510000|2022-04-25 12:58:30|8432.8|8431.9|8433.1|8432.2|8433.4|8432.5|8432.6|8431.7|31
1650891520000|2022-04-25 12:58:40|8433.2|8432.3|8433.4|8432.5|8433.6|8432.5|8432.8|8431.9|22
1650891530000|2022-04-25 12:58:50|8433.3|8432.4|8433.9|8433|8433.9|8433|8433.3|8432.4|20
1650891540000|2022-04-25 12:59:00|8433.8|8432.9|8433.8|8432.9|8434.1|8433|8433.7|8432.6|8
1650891550000|2022-04-25 12:59:10|8433.7|8432.8|8433.8|8432.9|8433.8|8432.9|8433.6|8432.7|18
1650891560000|2022-04-25 12:59:20|8433.9|8433|8434.6|8433.7|8434.7|8433.7|8433.8|8432.9|37
1650891570000|2022-04-25 12:59:30|8434.7|8433.8|8435.2|8434.3|8435.7|8434.4|8434.5|8433.6|30
1650891580000|2022-04-25 12:59:40|8435.3|8434.4|8434.3|8433.4|8435.3|8434.4|8434.2|8433.3|22
1650891590000|2022-04-25 12:59:50|8434.2|8433.3|8435.1|8433.6|8435.1|8433.9|8433.9|8433|36
1650891600000|2022-04-25 13:00:00|8434.9|8434|8434.5|8433.6|8435.2|8434.1|8434.4|8433.4|37
1650891610000|2022-04-25 13:00:10|8434.6|8433.7|8434.8|8433.9|8434.8|8433.9|8434.5|8433.6|11
1650891620000|2022-04-25 13:00:20|8434.7|8433.8|8434.4|8433.5|8434.8|8433.9|8434.3|8433.4|21
1650891630000|2022-04-25 13:00:30|8434.3|8433.4|8433.4|8432.5|8434.3|8433.4|8433.2|8432.2|29
1650891640000|2022-04-25 13:00:40|8433.5|8432.6|8433.5|8432.6|8434|8432.9|8433.3|8432.1|22
1650891650000|2022-04-25 13:00:50|8433.6|8432.7|8433.8|8432.3|8434|8432.7|8433|8431.9|28
1650891660000|2022-04-25 13:01:00|8433.9|8432.4|8433.2|8432.3|8433.9|8432.6|8433.1|8431.9|24
1650891670000|2022-04-25 13:01:10|8433.4|8431.9|8432.8|8431.3|8433.5|8432.3|8432.4|8431.1|35
1650891680000|2022-04-25 13:01:20|8432.4|8431.5|8433|8431.5|8433|8431.7|8432.2|8431|15
1650891690000|2022-04-25 13:01:30|8432.9|8431.4|8433.2|8431.7|8433.3|8432.2|8432.5|8431.3|20
1650891700000|2022-04-25 13:01:40|8433.3|8431.8|8433.3|8431.8|8433.3|8432|8432.9|8431.6|11
1650891710000|2022-04-25 13:01:50|8433.2|8431.7|8433.1|8431.6|8433.2|8432|8432.6|8431.6|19
1650891720000|2022-04-25 13:02:00|8433.2|8431.7|8432.9|8431.4|8433.2|8432|8432.7|8431.4|22
1650891730000|2022-04-25 13:02:10|8432.7|8431.8|8432.7|8431.8|8433|8431.9|8432.5|8431.2|24
1650891740000|2022-04-25 13:02:20|8433.2|8431.7|8432.7|8431.8|8433.2|8432.2|8432.5|8431.5|30
1650891750000|2022-04-25 13:02:30|8432.6|8431.7|8432.2|8431.3|8432.8|8431.9|8432.1|8431|18
1650891760000|2022-04-25 13:02:40|8432.3|8431.4|8432.3|8431.4|8432.5|8431.4|8432.1|8431|22
1650891770000|2022-04-25 13:02:50|8432.2|8431.3|8432.4|8431.5|8432.4|8431.5|8432.1|8431.2|9
1650891780000|2022-04-25 13:03:00|8432.3|8431.4|8432.2|8431.3|8432.7|8431.8|8432.1|8431.2|22
1650891790000|2022-04-25 13:03:10|8432.3|8431.4|8432.5|8431.6|8432.7|8431.8|8432.2|8431.3|29
1650891800000|2022-04-25 13:03:20|8432.6|8431.7|8432.9|8432|8432.9|8432|8432.4|8431.3|26
1650891810000|2022-04-25 13:03:30|8432.7|8431.8|8432.2|8431.3|8432.7|8431.8|8432.2|8431.3|19
1650891820000|2022-04-25 13:03:40|8432.1|8431.2|8431.8|8430.9|8432.2|8431.3|8431.7|8430.8|15
1650891830000|2022-04-25 13:03:50|8431.9|8431|8432.5|8431|8432.5|8431.2|8431.8|8430.9|17
1650891840000|2022-04-25 13:04:00|8432.2|8431.3|8432|8431.1|8432.6|8431.5|8431.9|8430.9|19
1650891850000|2022-04-25 13:04:10|8432.1|8431.2|8432.2|8430.7|8432.3|8431.4|8431.8|8430.7|19
1650891860000|2022-04-25 13:04:20|8431.9|8431|8432.4|8430.9|8432.4|8431.2|8431.7|8430.8|22
1650891870000|2022-04-25 13:04:30|8432.3|8430.8|8431.7|8430.8|8432.3|8431.4|8431.6|8430.7|18
1650891880000|2022-04-25 13:04:40|8431.6|8430.7|8431.6|8430.7|8431.8|8430.9|8431.4|8430.5|15
1650891890000|2022-04-25 13:04:50|8431.7|8430.8|8431.6|8430.7|8431.8|8430.8|8431.5|8430.3|18
1650891900000|2022-04-25 13:05:00|8431.7|8430.8|8432.1|8431.2|8432.2|8431.3|8431.5|8430.6|21
1650891910000|2022-04-25 13:05:10|8432.2|8431.3|8432.6|8431.7|8432.7|8431.8|8432|8431.1|22
1650891920000|2022-04-25 13:05:20|8432.7|8431.8|8432.5|8431.6|8433.2|8432|8432.4|8431.3|22
1650891930000|2022-04-25 13:05:30|8432.4|8431.5|8432.6|8431.7|8432.6|8431.7|8432.4|8431.5|19
1650891940000|2022-04-25 13:05:40|8432.5|8431.6|8432.1|8431.2|8432.6|8431.7|8432.1|8431|21
1650891950000|2022-04-25 13:05:50|8432.2|8431.3|8432.4|8431.5|8432.5|8431.6|8432|8431.1|17
1650891960000|2022-04-25 13:06:00|8432.5|8431.6|8432.7|8431.2|8433|8431.8|8432.3|8431.2|24
1650891970000|2022-04-25 13:06:10|8432.4|8431.5|8432.7|8431.2|8432.7|8431.6|8432.3|8431.1|18
1650891980000|2022-04-25 13:06:20|8432.4|8431.5|8432.7|8431.8|8432.7|8431.8|8432.3|8431.4|10
1650891990000|2022-04-25 13:06:30|8432.6|8431.7|8434|8433.1|8434|8433.1|8432.6|8431.7|18
1650892000000|2022-04-25 13:06:40|8433.9|8433|8434|8432.5|8434.2|8433.1|8433.6|8432.5|17
1650892010000|2022-04-25 13:06:50|8433.6|8432.7|8434.4|8433.5|8434.5|8433.6|8433.5|8432.6|20
1650892020000|2022-04-25 13:07:00|8434.5|8433.6|8434.8|8433.3|8434.9|8434|8434.5|8433.3|16
1650892030000|2022-04-25 13:07:10|8434.5|8433.6|8434.3|8433.4|8434.9|8434|8434.3|8433.4|23
1650892040000|2022-04-25 13:07:20|8434.2|8433.3|8434.2|8433.3|8434.4|8433.5|8434.1|8433.2|18
1650892050000|2022-04-25 13:07:30|8434.1|8433.2|8434.2|8433.3|8434.3|8433.4|8434.1|8433.2|9
1650892060000|2022-04-25 13:07:40|8434.1|8433.2|8434|8433.1|8434.3|8433.4|8433.9|8433|9
1650892070000|2022-04-25 13:07:50|8433.9|8433|8434.1|8433.2|8434.5|8433.6|8433.9|8433|18
1650892080000|2022-04-25 13:08:00|8434.2|8433.3|8434.5|8433.6|8434.5|8433.6|8434|8433.1|32
1650892090000|2022-04-25 13:08:10|8434.6|8433.7|8434.1|8433.2|8434.8|8433.7|8434.1|8433.2|22
1650892100000|2022-04-25 13:08:20|8434|8433.1|8433.2|8432.3|8434|8433.1|8433.2|8432.3|10
1650892110000|2022-04-25 13:08:30|8433.3|8432.4|8433.3|8432.4|8433.4|8432.5|8433.1|8432.2|21
1650892120000|2022-04-25 13:08:40|8433.4|8432.5|8433.9|8432.4|8433.9|8432.7|8433.3|8432.4|10
1650892130000|2022-04-25 13:08:50|8433.5|8432.6|8434.6|8433.7|8434.6|8433.7|8433.5|8432.6|13
1650892140000|2022-04-25 13:09:00|8434.9|8433.4|8434.9|8433.4|8434.9|8433.7|8434.5|8433.4|5
1650892150000|2022-04-25 13:09:10|8435|8433.5|8434.5|8433.6|8435|8433.9|8434.5|8433.3|11
1650892160000|2022-04-25 13:09:20|8434.6|8433.7|8434.5|8433.6|8434.9|8433.9|8434.4|8433.3|13
1650892170000|2022-04-25 13:09:30|8434.4|8433.5|8433.8|8432.9|8434.5|8433.6|8433.7|8432.8|16
1650892180000|2022-04-25 13:09:40|8434.2|8433.3|8434.7|8433.8|8434.8|8433.9|8434.2|8433.3|9
1650892190000|2022-04-25 13:09:50|8434.8|8433.9|8434.6|8433.7|8434.9|8434|8434.2|8433.3|23
1650892200000|2022-04-25 13:10:00|8434.7|8433.8|8434.4|8433.5|8434.9|8434|8434.3|8433.4|32
1650892210000|2022-04-25 13:10:10|8434.3|8433.4|8433.5|8432.6|8434.3|8433.4|8433.5|8432.6|14
1650892220000|2022-04-25 13:10:20|8433.4|8432.5|8433.5|8432.6|8433.5|8432.6|8433.4|8432.5|2
1650892230000|2022-04-25 13:10:30|8433.6|8432.7|8433.6|8432.7|8434.1|8433.1|8433.4|8432.5|16
1650892240000|2022-04-25 13:10:40|8434|8432.5|8433.5|8432.6|8434|8432.8|8433.4|8432.4|15
1650892250000|2022-04-25 13:10:50|8433.4|8432.5|8433.4|8432.5|8433.6|8432.7|8433.2|8432.3|16
1650892260000|2022-04-25 13:11:00|8433.3|8432.4|8433.8|8432.9|8433.9|8433|8433.3|8432.4|12
1650892270000|2022-04-25 13:11:10|8433.7|8432.8|8434.2|8433.3|8434.2|8433.3|8433.5|8432.6|19
1650892280000|2022-04-25 13:11:20|8434.1|8433.2|8434.6|8433.7|8435|8433.9|8434.1|8433.2|19
1650892290000|2022-04-25 13:11:30|8434.7|8433.8|8434.4|8433.5|8434.9|8433.9|8434.4|8433.4|20
1650892300000|2022-04-25 13:11:40|8434.5|8433.6|8434.5|8433.6|8434.6|8433.7|8434.2|8433.3|22
1650892310000|2022-04-25 13:11:50|8434.4|8433.5|8435.1|8434.2|8435.1|8434.2|8434.1|8433.2|17
1650892320000|2022-04-25 13:12:00|8435|8434.1|8435.3|8434.4|8435.6|8434.6|8435|8433.9|26
1650892330000|2022-04-25 13:12:10|8435.4|8434.5|8434|8433.1|8435.4|8434.5|8434|8433.1|25
1650892340000|2022-04-25 13:12:20|8433.9|8433|8434.1|8433.2|8434.5|8433.6|8433.9|8432.8|13
1650892350000|2022-04-25 13:12:30|8434|8433.1|8433.4|8432.5|8434|8433.1|8433.3|8432.4|18
1650892360000|2022-04-25 13:12:40|8433.6|8432.7|8433|8432.1|8433.6|8432.7|8432.8|8431.9|27
1650892370000|2022-04-25 13:12:50|8433.1|8432.2|8432.2|8431.3|8433.1|8432.2|8432|8431.1|30
1650892380000|2022-04-25 13:13:00|8432.3|8431.4|8432.4|8431.5|8432.5|8431.6|8432.3|8431.4|15
1650892390000|2022-04-25 13:13:10|8432.5|8431.6|8433.5|8432.6|8433.5|8432.6|8432.5|8431.6|19
1650892400000|2022-04-25 13:13:20|8433.4|8432.5|8433|8432.1|8433.7|8432.8|8433|8432.1|22
1650892410000|2022-04-25 13:13:30|8432.9|8432|8433.8|8432.9|8434.1|8433|8432.9|8432|24
1650892420000|2022-04-25 13:13:40|8433.5|8432.6|8433.2|8432.3|8433.5|8432.6|8433|8431.9|29
1650892430000|2022-04-25 13:13:50|8433.1|8432.2|8432.9|8432|8433.2|8432.2|8432.8|8431.6|21
1650892440000|2022-04-25 13:14:00|8432.8|8431.9|8432.1|8431.2|8433.2|8432.1|8431.9|8431|27
1650892450000|2022-04-25 13:14:10|8432|8431.1|8431.5|8430.6|8432.4|8431.3|8431.4|8430.5|21
1650892460000|2022-04-25 13:14:20|8431.6|8430.7|8431.4|8430.5|8432|8430.7|8431.2|8430.3|16
1650892470000|2022-04-25 13:14:30|8431.3|8430.4|8431.3|8430.4|8431.6|8430.5|8431.2|8430.1|13
1650892480000|2022-04-25 13:14:40|8431.2|8430.3|8431.2|8430.3|8431.3|8430.4|8431.1|8430.2|15
1650892490000|2022-04-25 13:14:50|8431.3|8430.4|8431.3|8430.4|8431.7|8430.8|8431|8430.1|27
1650892500000|2022-04-25 13:15:00|8431.5|8430.6|8431.1|8430.2|8431.9|8431|8431.1|8430.2|30
1650892510000|2022-04-25 13:15:10|8431.2|8430.3|8430.9|8430|8431.2|8430.3|8430.9|8430|12
1650892520000|2022-04-25 13:15:20|8431|8430.1|8431.8|8430.9|8432.1|8431.1|8431|8430.1|31
1650892530000|2022-04-25 13:15:30|8431.7|8430.8|8431.4|8430.5|8431.8|8430.9|8431.2|8430.3|20
1650892540000|2022-04-25 13:15:40|8431.5|8430.6|8431.3|8430.4|8431.7|8430.6|8431|8430.1|33
1650892550000|2022-04-25 13:15:50|8431.4|8430.5|8431.3|8430.4|8431.7|8430.6|8431.3|8430.1|18
1650892560000|2022-04-25 13:16:00|8431.4|8430.5|8430.9|8430|8431.4|8430.5|8430.8|8429.9|19
1650892570000|2022-04-25 13:16:10|8431|8430.1|8431.1|8430.2|8431.1|8430.2|8431|8430.1|14
1650892580000|2022-04-25 13:16:20|8431|8430.1|8430.7|8429.8|8431.1|8430.2|8430.7|8429.8|26
1650892590000|2022-04-25 13:16:30|8430.6|8429.7|8430|8428.5|8430.8|8429.9|8429.8|8428.5|20
1650892600000|2022-04-25 13:16:40|8430.1|8428.6|8429.9|8429|8430.1|8429|8429.5|8428.4|17
1650892610000|2022-04-25 13:16:50|8429.8|8428.9|8429.6|8428.7|8430|8429|8429.5|8428.3|16
1650892620000|2022-04-25 13:17:00|8429.5|8428.6|8429.9|8429|8429.9|8429|8429.5|8428.6|14
1650892630000|2022-04-25 13:17:10|8429.8|8428.9|8429.9|8429|8429.9|8429|8429.8|8428.9|6
1650892640000|2022-04-25 13:17:20|8429.6|8428.7|8429.6|8428.7|8429.8|8428.9|8429.5|8428.6|14
1650892650000|2022-04-25 13:17:30|8429.7|8428.8|8429.6|8428.7|8429.7|8428.8|8429.5|8428.6|14
1650892660000|2022-04-25 13:17:40|8429.5|8428.6|8429.4|8428.5|8429.7|8428.8|8429.3|8428.4|21
1650892670000|2022-04-25 13:17:50|8429.5|8428.6|8429.5|8428.6|8429.8|8428.9|8429.3|8428.4|26
1650892680000|2022-04-25 13:18:00|8429.4|8428.5|8430.6|8429.1|8430.7|8429.4|8429.4|8428.5|28
1650892690000|2022-04-25 13:18:10|8430.3|8429.4|8430|8429.1|8430.3|8429.4|8429.9|8429|21
1650892700000|2022-04-25 13:18:20|8430.1|8429.2|8430.1|8429.2|8430.5|8429.6|8430|8429.1|33
1650892710000|2022-04-25 13:18:30|8430.2|8429.3|8430.1|8429.2|8430.8|8429.9|8430.1|8429.2|24
1650892720000|2022-04-25 13:18:40|8430.4|8428.9|8430.2|8429.3|8430.4|8429.4|8430.1|8428.9|7
1650892730000|2022-04-25 13:18:50|8430.3|8429.4|8430|8429.1|8430.3|8429.4|8429.7|8428.7|23
1650892740000|2022-04-25 13:19:00|8430.1|8429.2|8429.9|8429|8430.8|8429.6|8429.9|8428.6|31
1650892750000|2022-04-25 13:19:10|8429.8|8428.9|8430|8429.1|8430.3|8429.2|8429.7|8428.6|29
1650892760000|2022-04-25 13:19:20|8430.1|8429.2|8429.8|8428.9|8430.3|8429.3|8429.6|8428.5|23
1650892770000|2022-04-25 13:19:30|8429.9|8429|8429.6|8428.7|8429.9|8429|8429.6|8428.7|16
1650892780000|2022-04-25 13:19:40|8429.7|8428.8|8429.3|8428.4|8429.9|8428.8|8429.2|8428.3|17
1650892790000|2022-04-25 13:19:50|8429.4|8428.5|8429.1|8428.2|8429.7|8428.6|8429.1|8428|19
1650892800000|2022-04-25 13:20:00|8429.2|8428.3|8428.3|8427.4|8429.3|8428.4|8428.3|8427.4|14
1650892810000|2022-04-25 13:20:10|8428.9|8428|8428.6|8427.7|8429|8428.1|8428.4|8427.5|24
1650892820000|2022-04-25 13:20:20|8428.7|8427.8|8428.2|8427.3|8428.9|8428|8428.1|8427.2|17
1650892830000|2022-04-25 13:20:30|8428.4|8427.5|8428.3|8427.4|8428.9|8427.7|8428.2|8427.2|23
1650892840000|2022-04-25 13:20:40|8428.4|8427.5|8428|8427.1|8428.4|8427.5|8428|8427.1|15
1650892850000|2022-04-25 13:20:50|8427.9|8427|8427.8|8426.3|8428.1|8427.2|8427.4|8426.2|22
1650892860000|2022-04-25 13:21:00|8427.7|8426.2|8427.2|8426.3|8427.7|8426.7|8427.1|8426.2|22
1650892870000|2022-04-25 13:21:10|8427.1|8426.2|8427.2|8426.3|8427.2|8426.3|8427.1|8426.2|6
1650892880000|2022-04-25 13:21:20|8427|8426.1|8427.1|8426.2|8427.2|8426.3|8427|8426.1|11
1650892890000|2022-04-25 13:21:30|8427.2|8426.3|8426.6|8425.7|8427.3|8426.3|8426.5|8425.6|16
1650892900000|2022-04-25 13:21:40|8426.5|8425.6|8427.7|8426.8|8427.8|8426.9|8426.5|8425.6|25
1650892910000|2022-04-25 13:21:50|8427.9|8427|8427.8|8426.9|8428.6|8427.6|8427.8|8426.8|33
1650892920000|2022-04-25 13:22:00|8427.9|8427|8428.1|8427.2|8428.3|8427.4|8427.9|8427|18
1650892930000|2022-04-25 13:22:10|8428|8427.1|8428.1|8427.2|8428.4|8427.3|8427.6|8426.7|20
1650892940000|2022-04-25 13:22:20|8428|8427.1|8428.1|8427.2|8428.2|8427.3|8428|8427.1|14
1650892950000|2022-04-25 13:22:30|8428.2|8427.3|8429.1|8428.2|8429.2|8428.3|8428|8427.1|22
1650892960000|2022-04-25 13:22:40|8429.2|8428.3|8429.4|8428.5|8429.4|8428.5|8429.1|8428.2|10
1650892970000|2022-04-25 13:22:50|8429.6|8428.7|8429.6|8428.7|8429.7|8428.8|8429.4|8428.5|13
1650892980000|2022-04-25 13:23:00|8429.5|8428.6|8429.4|8428.5|8429.7|8428.8|8429.2|8428.3|17
1650892990000|2022-04-25 13:23:10|8429.3|8428.4|8429.3|8428.4|8429.7|8428.8|8428.9|8428|23
1650893000000|2022-04-25 13:23:20|8429.2|8428.3|8429.3|8428.4|8429.7|8428.7|8429.1|8428|30
1650893010000|2022-04-25 13:23:30|8429.4|8428.5|8430|8429.1|8430.6|8429.4|8429.4|8428.5|24
1650893020000|2022-04-25 13:23:40|8429.9|8429|8430.6|8429.7|8430.9|8429.7|8429.9|8429|21
1650893030000|2022-04-25 13:23:50|8430.7|8429.8|8430.3|8429.4|8430.7|8429.8|8430.3|8429.4|13
1650893040000|2022-04-25 13:24:00|8430.2|8429.3|8429.7|8428.2|8430.2|8429.3|8429.5|8428.2|21
1650893050000|2022-04-25 13:24:10|8429.8|8428.3|8428.9|8428|8429.8|8428.4|8428.9|8427.9|20
1650893060000|2022-04-25 13:24:20|8429|8428.1|8429.3|8428.4|8429.3|8428.4|8428.9|8427.6|23
1650893070000|2022-04-25 13:24:30|8429.2|8428.3|8429.6|8428.7|8429.9|8428.8|8429.2|8428.2|28
1650893080000|2022-04-25 13:24:40|8429.5|8428.6|8429|8428.1|8429.5|8428.6|8428.9|8427.9|19
1650893090000|2022-04-25 13:24:50|8428.9|8428|8428.6|8427.7|8429|8428.1|8428.6|8427.7|19
1650893100000|2022-04-25 13:25:00|8428.7|8427.8|8428.6|8427.7|8428.8|8427.9|8428.4|8427.5|23
1650893110000|2022-04-25 13:25:10|8428.7|8427.8|8427.5|8426.6|8428.7|8427.8|8427.4|8426.5|31
1650893120000|2022-04-25 13:25:20|8427.4|8426.5|8427.1|8426.2|8427.5|8426.6|8427.1|8426.2|20
1650893130000|2022-04-25 13:25:30|8427|8426.1|8427.4|8426.5|8427.5|8426.6|8427|8426.1|9
1650893140000|2022-04-25 13:25:40|8427.3|8426.4|8426.9|8426|8427.6|8426.7|8426.9|8426|20
1650893150000|2022-04-25 13:25:50|8427|8426.1|8426.9|8426|8427|8426.1|8426.6|8425.7|12
1650893160000|2022-04-25 13:26:00|8427|8426.1|8427|8426.1|8427.4|8426.5|8426.8|8425.9|27
1650893170000|2022-04-25 13:26:10|8426.9|8426|8426.7|8425.8|8426.9|8426|8426.6|8425.7|23
1650893180000|2022-04-25 13:26:20|8426.6|8425.7|8426.8|8425.9|8427|8425.9|8426.6|8425.4|21
1650893190000|2022-04-25 13:26:30|8426.6|8425.7|8426.9|8426|8427|8426|8426.4|8425.2|26
1650893200000|2022-04-25 13:26:40|8426.8|8425.9|8427.1|8426.2|8427.2|8426.3|8426.7|8425.7|26
1650893210000|2022-04-25 13:26:50|8427.2|8426.3|8427.2|8426.3|8427.3|8426.4|8427|8426.1|13
1650893220000|2022-04-25 13:27:00|8427.3|8426.4|8427|8426.1|8427.4|8426.5|8427|8426.1|16
1650893230000|2022-04-25 13:27:10|8427.1|8426.2|8427.1|8426.2|8427.1|8426.2|8426.9|8426|10
1650893240000|2022-04-25 13:27:20|8427.2|8426.3|8427.3|8426.4|8427.3|8426.4|8427|8426.1|15
1650893250000|2022-04-25 13:27:30|8427.2|8426.3|8427.3|8426.4|8427.6|8426.4|8427|8426.1|20
1650893260000|2022-04-25 13:27:40|8427.4|8426.5|8427.4|8426.5|8427.5|8426.6|8427.1|8426.2|11
1650893270000|2022-04-25 13:27:50|8427.6|8426.7|8427.9|8427|8428.2|8427.3|8427.6|8426.7|14
1650893280000|2022-04-25 13:28:00|8427.8|8426.9|8426|8425.1|8427.8|8426.9|8425.9|8425|21
1650893290000|2022-04-25 13:28:10|8425.9|8425|8426.3|8424.8|8426.4|8425.3|8425.9|8424.8|16
1650893300000|2022-04-25 13:28:20|8426.2|8425.3|8425.5|8424.6|8426.5|8425.5|8425.3|8424.4|21
1650893310000|2022-04-25 13:28:30|8425.4|8424.5|8425.6|8424.7|8425.8|8424.9|8425|8424.1|19
1650893320000|2022-04-25 13:28:40|8425.5|8424.6|8424.5|8423.6|8425.5|8424.6|8424.4|8423.2|15
1650893330000|2022-04-25 13:28:50|8424.6|8423.7|8424.5|8423|8425.1|8423.9|8424.2|8423|20
1650893340000|2022-04-25 13:29:00|8424.6|8423.1|8424.9|8423.4|8425|8423.7|8424.3|8423.1|17
1650893350000|2022-04-25 13:29:10|8425|8423.5|8425|8424.1|8425.3|8424.1|8424.5|8423.5|14
1650893360000|2022-04-25 13:29:20|8425.1|8424.2|8424.9|8424|8425.2|8424.2|8424.7|8423.6|14
1650893370000|2022-04-25 13:29:30|8424.8|8423.9|8425.5|8424|8425.6|8424.4|8424.7|8423.8|19
1650893380000|2022-04-25 13:29:40|8425.2|8424.3|8425|8424.1|8425.2|8424.3|8425|8424.1|10
1650893390000|2022-04-25 13:29:50|8425.1|8424.2|8425.2|8424.3|8425.6|8424.5|8425|8424.1|13
1650893400000|2022-04-25 13:30:00|8425|8424.1|8425|8424.1|8425.2|8424.3|8424.8|8423.9|19
1650893410000|2022-04-25 13:30:10|8425.1|8424.2|8425|8424.1|8425.3|8424.4|8424.9|8424|18
1650893420000|2022-04-25 13:30:20|8425.2|8424.3|8424.7|8423.8|8425.3|8424.4|8424.7|8423.8|9
1650893430000|2022-04-25 13:30:30|8424.6|8423.7|8424.9|8424|8425|8424.1|8424.5|8423.6|17
1650893440000|2022-04-25 13:30:40|8424.8|8423.9|8424.9|8424|8424.9|8424|8424.5|8423.6|13
1650893450000|2022-04-25 13:30:50|8424.8|8423.9|8425.9|8425|8426|8425.1|8424.8|8423.9|24
1650893460000|2022-04-25 13:31:00|8426|8425.1|8425.8|8424.9|8426|8425.1|8425.5|8424.5|20
1650893470000|2022-04-25 13:31:10|8425.7|8424.8|8426.7|8425.8|8427.1|8426|8425.7|8424.8|22
1650893480000|2022-04-25 13:31:20|8426.6|8425.7|8424.6|8423.7|8426.7|8425.8|8424.5|8423.6|30
1650893490000|2022-04-25 13:31:30|8424.7|8423.8|8425.2|8424.3|8425.9|8424.8|8424.7|8423.7|31
1650893500000|2022-04-25 13:31:40|8425.3|8424.4|8426.5|8425.6|8426.5|8425.6|8425.2|8424.2|25
1650893510000|2022-04-25 13:31:50|8426.2|8425.3|8426.2|8425.3|8426.4|8425.5|8425.9|8424.7|28
1650893520000|2022-04-25 13:32:00|8426|8425.1|8425.4|8424.5|8426|8425.1|8425.3|8424.1|24
1650893530000|2022-04-25 13:32:10|8425.3|8424.4|8425|8424.1|8425.3|8424.4|8425|8424.1|8
1650893540000|2022-04-25 13:32:20|8425.1|8424.2|8426.6|8425.1|8426.7|8425.3|8424.9|8424|22
1650893550000|2022-04-25 13:32:30|8426.5|8425|8427|8425.5|8427.1|8426|8426.1|8425|16
1650893560000|2022-04-25 13:32:40|8427.1|8425.6|8427.3|8425.8|8427.3|8426.1|8426.6|8425.5|20
1650893570000|2022-04-25 13:32:50|8427.2|8425.7|8427.4|8426.5|8427.5|8426.5|8426.9|8425.7|15
1650893580000|2022-04-25 13:33:00|8427.8|8426.3|8427.1|8426.2|8427.8|8426.3|8427|8425.8|20
1650893590000|2022-04-25 13:33:10|8427.4|8425.9|8427.3|8426.4|8427.6|8426.6|8427.1|8425.9|25
1650893600000|2022-04-25 13:33:20|8427.4|8426.5|8428.9|8428|8428.9|8428|8427.3|8426.4|23
1650893610000|2022-04-25 13:33:30|8429.2|8427.7|8429.3|8428.4|8429.6|8428.4|8428.9|8427.6|27
1650893620000|2022-04-25 13:33:40|8429.2|8428.3|8429.8|8428.9|8430.1|8429.1|8429.2|8428.3|17
1650893630000|2022-04-25 13:33:50|8429.9|8429|8429.8|8428.9|8430|8429.1|8429.7|8428.5|16
1650893640000|2022-04-25 13:34:00|8429.6|8428.7|8429.8|8428.9|8430.5|8429.4|8429.6|8428.6|20
1650893650000|2022-04-25 13:34:10|8429.9|8429|8429.9|8429|8430.7|8429.8|8429.7|8428.7|22
1650893660000|2022-04-25 13:34:20|8429.8|8428.9|8429.9|8428.4|8429.9|8428.9|8429.2|8428.1|17
1650893670000|2022-04-25 13:34:30|8429.6|8428.7|8429.8|8428.9|8430.1|8428.9|8429.4|8428.2|20
1650893680000|2022-04-25 13:34:40|8429.9|8429|8429.8|8428.9|8430.3|8429.2|8429.8|8428.8|22
1650893690000|2022-04-25 13:34:50|8429.7|8428.8|8430|8429.1|8430.2|8429.3|8429.7|8428.8|21
1650893700000|2022-04-25 13:35:00|8429.9|8429|8429.6|8428.1|8429.9|8429|8429.2|8428.1|18
1650893710000|2022-04-25 13:35:10|8429.7|8428.2|8429.3|8428.4|8429.8|8428.6|8429|8427.9|24
1650893720000|2022-04-25 13:35:20|8429.5|8428.6|8429.6|8428.7|8429.8|8428.9|8429|8428.1|22
1650893730000|2022-04-25 13:35:30|8429.5|8428.6|8429.4|8428.5|8430.2|8429|8429.2|8428|23
1650893740000|2022-04-25 13:35:40|8429.3|8428.4|8430.6|8429.1|8430.6|8429.5|8429.3|8428.4|19
1650893750000|2022-04-25 13:35:50|8430.7|8429.2|8430|8429.1|8430.7|8429.2|8429.6|8428.4|28
1650893760000|2022-04-25 13:36:00|8430.3|8428.8|8429.8|8428.9|8430.3|8429|8429.5|8428.3|32
1650893770000|2022-04-25 13:36:10|8429.9|8429|8429.5|8428.6|8430.1|8429.2|8429.5|8428.3|25
1650893780000|2022-04-25 13:36:20|8429.6|8428.7|8429.6|8428.7|8430.1|8428.9|8429.5|8428.5|21
1650893790000|2022-04-25 13:36:30|8429.5|8428.6|8429.9|8429|8430.3|8429.1|8429.5|8428.4|25
1650893800000|2022-04-25 13:36:40|8429.8|8428.9|8429.5|8428.6|8429.9|8429|8429.5|8428.3|16
1650893810000|2022-04-25 13:36:50|8429.4|8428.5|8429.1|8428.2|8429.4|8428.5|8428.8|8427.9|15
1650893820000|2022-04-25 13:37:00|8429|8428.1|8428.9|8428|8429.2|8428.3|8428.5|8427.4|23
1650893830000|2022-04-25 13:37:10|8428.6|8427.7|8428.6|8427.7|8429.3|8428|8428.6|8427.5|22
1650893840000|2022-04-25 13:37:20|8428.7|8427.8|8428.6|8427.7|8428.9|8428|8428.5|8427.6|17
1650893850000|2022-04-25 13:37:30|8428.7|8427.8|8428.7|8427.8|8429|8428.1|8428.5|8427.6|16
1650893860000|2022-04-25 13:37:40|8429|8427.5|8428.4|8427.5|8429|8427.6|8428.1|8427.2|18
1650893870000|2022-04-25 13:37:50|8428.3|8427.4|8428.5|8427|8428.7|8427.8|8428|8426.9|16
1650893880000|2022-04-25 13:38:00|8428.4|8426.9|8427.8|8426.9|8428.4|8427.2|8427.5|8426.6|21
1650893890000|2022-04-25 13:38:10|8427.9|8427|8428|8427.1|8428.3|8427.1|8427.6|8426.7|24
1650893900000|2022-04-25 13:38:20|8427.6|8426.7|8427.5|8426.6|8428|8427|8427.4|8426.5|19
1650893910000|2022-04-25 13:38:30|8427.6|8426.7|8427.4|8426.5|8427.7|8426.8|8427.1|8426|20
1650893920000|2022-04-25 13:38:40|8427.5|8426.6|8428|8427.1|8428.4|8427.5|8427.5|8426.3|24
1650893930000|2022-04-25 13:38:50|8428.1|8427.2|8428.1|8427.2|8428.6|8427.7|8428|8427.1|13
1650893940000|2022-04-25 13:39:00|8428|8427.1|8428.6|8427.7|8428.7|8427.8|8428|8427.1|17
1650893950000|2022-04-25 13:39:10|8428.5|8427.6|8428.4|8426.9|8429|8427.6|8428|8426.8|28
1650893960000|2022-04-25 13:39:20|8428.3|8426.8|8427.2|8426.3|8428.3|8427|8426.8|8425.9|23
1650893970000|2022-04-25 13:39:30|8426.8|8425.9|8426.2|8424.7|8427.2|8426|8425.7|8424.4|29
1650893980000|2022-04-25 13:39:40|8426.1|8425.2|8425.8|8424.9|8426.2|8425.2|8425.5|8424.3|23
1650893990000|2022-04-25 13:39:50|8425.6|8424.7|8424.6|8423.7|8425.9|8424.7|8424.6|8423.7|26
1650894000000|2022-04-25 13:40:00|8424.7|8423.8|8424.6|8423.1|8424.7|8423.8|8423.9|8422.9|21
1650894010000|2022-04-25 13:40:10|8424.4|8423.5|8423.9|8423|8424.6|8423.7|8423.9|8423|18
1650894020000|2022-04-25 13:40:20|8424|8423.1|8423.3|8422.4|8424.1|8423.2|8423.3|8422.4|22
1650894030000|2022-04-25 13:40:30|8423.2|8422.3|8423.5|8422|8423.8|8422.5|8423|8422|24
1650894040000|2022-04-25 13:40:40|8423.6|8422.1|8423.3|8422.4|8423.6|8422.6|8423|8422.1|16
1650894050000|2022-04-25 13:40:50|8423.4|8422.5|8423.2|8422.3|8423.4|8422.5|8423.1|8421.9|18
1650894060000|2022-04-25 13:41:00|8423.1|8422.2|8422.6|8421.7|8423.6|8422.3|8422.4|8421.5|24
1650894070000|2022-04-25 13:41:10|8422.5|8421.6|8423.1|8421.6|8423.3|8422.3|8422.5|8421.6|25
1650894080000|2022-04-25 13:41:20|8422.8|8421.9|8424.2|8423.3|8424.2|8423.3|8422.5|8421.3|26
1650894090000|2022-04-25 13:41:30|8424.3|8423.4|8423.8|8422.9|8424.8|8423.7|8423.8|8422.9|19
1650894100000|2022-04-25 13:41:40|8423.9|8423|8423.9|8423|8424.9|8424|8423.7|8422.6|26
1650894110000|2022-04-25 13:41:50|8424.1|8423.2|8423.8|8422.9|8424.3|8423.2|8423.5|8422.6|15
1650894120000|2022-04-25 13:42:00|8424.1|8422.6|8423.8|8422.9|8424.1|8423.1|8423.5|8422.3|15
1650894130000|2022-04-25 13:42:10|8424|8422.5|8423.8|8422.9|8424.5|8423.5|8423.6|8422.5|23
1650894140000|2022-04-25 13:42:20|8423.6|8422.7|8423.5|8422.6|8423.8|8422.9|8423.4|8422.2|14
1650894150000|2022-04-25 13:42:30|8423.6|8422.7|8423.5|8422.6|8423.9|8423|8423.5|8422.6|15
1650894160000|2022-04-25 13:42:40|8423.4|8422.5|8424.2|8423.3|8424.4|8423.5|8423.4|8422.5|20
1650894170000|2022-04-25 13:42:50|8424.1|8423.2|8424.2|8423.3|8424.6|8423.4|8424.1|8422.9|14
1650894180000|2022-04-25 13:43:00|8424.1|8423.2|8422.5|8421.6|8424.2|8423.3|8422.1|8421.2|25
1650894190000|2022-04-25 13:43:10|8422.7|8421.8|8422.5|8421.6|8423|8422.1|8422.4|8421.5|23
1650894200000|2022-04-25 13:43:20|8422.1|8421.2|8423.2|8422.3|8423.4|8422.5|8422.1|8421.2|24
1650894210000|2022-04-25 13:43:30|8423.1|8422.2|8423.6|8422.7|8423.8|8422.9|8423|8421.9|19
1650894220000|2022-04-25 13:43:40|8423.5|8422.6|8424|8423.1|8424.3|8423.4|8423.5|8422.6|25
1650894230000|2022-04-25 13:43:50|8424.2|8423.3|8424.2|8423.3|8424.5|8423.6|8423.9|8423|24
1650894240000|2022-04-25 13:44:00|8424.3|8423.4|8423.7|8422.8|8424.4|8423.5|8423.6|8422.7|15
1650894250000|2022-04-25 13:44:10|8423.6|8422.7|8423.1|8422.2|8423.6|8422.7|8423|8422.1|19
1650894260000|2022-04-25 13:44:20|8423.2|8422.3|8423.9|8423|8424.2|8423|8423.1|8422.2|12
1650894270000|2022-04-25 13:44:30|8423.7|8422.8|8423.9|8423|8424|8423.1|8423.6|8422.7|13
1650894280000|2022-04-25 13:44:40|8424.1|8423.2|8424.7|8423.8|8424.9|8424|8424|8423.1|19
1650894290000|2022-04-25 13:44:50|8424.6|8423.7|8424.5|8423.6|8424.7|8423.7|8424|8422.8|24
1650894300000|2022-04-25 13:45:00|8424.3|8423.4|8424.8|8423.9|8425.1|8424.2|8424.3|8423.4|33
1650894310000|2022-04-25 13:45:10|8424.9|8424|8424.9|8424|8425.2|8424.2|8424.9|8423.7|17
1650894320000|2022-04-25 13:45:20|8424.8|8423.9|8423.3|8422.4|8424.9|8424|8423.3|8422.4|23
1650894330000|2022-04-25 13:45:30|8423.6|8422.7|8423.8|8422.9|8424.2|8423|8423.3|8422.3|22
1650894340000|2022-04-25 13:45:40|8423.5|8422.6|8424|8422.5|8424.2|8422.7|8423.5|8422.3|8
1650894350000|2022-04-25 13:45:50|8423.9|8422.4|8423.1|8421.6|8423.9|8422.4|8422.5|8421.6|18
1650894360000|2022-04-25 13:46:00|8423.2|8421.7|8423.8|8422.9|8423.8|8422.9|8422.6|8421.3|23
1650894370000|2022-04-25 13:46:10|8424|8423.1|8424.5|8423.6|8424.7|8423.8|8423.7|8422.8|17
1650894380000|2022-04-25 13:46:20|8424.4|8423.5|8424.2|8423.3|8424.5|8423.6|8423.7|8422.4|18
1650894390000|2022-04-25 13:46:30|8424.1|8423.2|8424.1|8423.2|8424.5|8423.6|8424.1|8423.2|8
1650894400000|2022-04-25 13:46:40|8424.2|8423.3|8423.7|8422.8|8424.2|8423.3|8423.5|8422.6|19
1650894410000|2022-04-25 13:46:50|8423.5|8422.6|8423.5|8422.6|8423.8|8422.7|8423.3|8422.1|18
1650894420000|2022-04-25 13:47:00|8423.9|8422.4|8423.7|8422.8|8424|8422.9|8423|8422.1|24
1650894430000|2022-04-25 13:47:10|8423.6|8422.7|8424|8422.5|8424|8423.1|8423.5|8422.5|18
1650894440000|2022-04-25 13:47:20|8424.2|8422.7|8424.4|8423.5|8424.6|8423.6|8423.7|8422.5|22
1650894450000|2022-04-25 13:47:30|8424.5|8423.6|8424.5|8423.6|8424.7|8423.8|8424.2|8423.3|12
1650894460000|2022-04-25 13:47:40|8424.4|8423.5|8423.8|8422.9|8425|8423.8|8423.8|8422.9|18
1650894470000|2022-04-25 13:47:50|8424.2|8422.7|8423.5|8422.6|8424.4|8423.3|8423.5|8422.6|18
1650894480000|2022-04-25 13:48:00|8423.6|8422.7|8422.8|8421.9|8423.6|8422.7|8422.7|8421.8|18
1650894490000|2022-04-25 13:48:10|8422.9|8422|8422.3|8421.4|8422.9|8422|8422.2|8421.3|23
1650894500000|2022-04-25 13:48:20|8422.4|8421.5|8421.9|8421|8422.5|8421.6|8421.9|8421|11
1650894510000|2022-04-25 13:48:30|8421.5|8420.6|8420.3|8419.4|8421.5|8420.6|8420.2|8419.3|27
1650894520000|2022-04-25 13:48:40|8420.2|8419.3|8420.3|8419.4|8420.6|8419.7|8420.2|8419.3|18
1650894530000|2022-04-25 13:48:50|8420.4|8419.5|8421.3|8419.8|8421.3|8419.9|8419.7|8418.8|26
1650894540000|2022-04-25 13:49:00|8421.5|8420.6|8420.9|8420|8422|8420.8|8420.7|8419.8|32
1650894550000|2022-04-25 13:49:10|8421.3|8419.8|8421.4|8420.5|8421.5|8420.6|8420|8418.8|24
1650894560000|2022-04-25 13:49:20|8421.5|8420.6|8422.2|8420.7|8422.2|8421|8421.5|8420.5|25
1650894570000|2022-04-25 13:49:30|8422.3|8420.8|8421.7|8420.2|8422.3|8421.1|8421.2|8420|15
1650894580000|2022-04-25 13:49:40|8421.4|8420.8|8421.4|8420.5|8421.4|8420.8|8421.4|8420.2|3
1650894640000|2022-04-25 13:50:40|8423.5|8422|8422.6|8421.7|8423.9|8422.5|8422.6|8421.7|21
1650894650000|2022-04-25 13:50:50|8423|8421.5|8423.8|8422.3|8423.8|8422.6|8422.8|8421.5|23
1650894660000|2022-04-25 13:51:00|8423.5|8422.6|8424.2|8423.3|8424.5|8423.6|8423.5|8422.3|25
1650894670000|2022-04-25 13:51:10|8424.1|8423.2|8423.6|8422.1|8424.1|8423.2|8423.1|8422|20
1650894680000|2022-04-25 13:51:20|8423|8422.3|8423.9|8423|8423.9|8423|8423|8422|28
1650894690000|2022-04-25 13:51:30|8424.2|8422.7|8424.1|8423.2|8424.4|8423.2|8423.6|8422.3|23
1650894700000|2022-04-25 13:51:40|8424.3|8422.8|8425|8423.5|8425|8423.7|8423.9|8422.8|21
1650894710000|2022-04-25 13:51:50|8425.1|8423.6|8424.1|8423.2|8425.1|8423.6|8424|8423.1|21
1650894720000|2022-04-25 13:52:00|8424|8423.1|8424.4|8422.9|8424.4|8423.3|8423.9|8422.7|14
1650894730000|2022-04-25 13:52:10|8424.3|8422.8|8423.8|8422.9|8424.5|8423.6|8423.5|8422.6|17
1650894740000|2022-04-25 13:52:20|8424.1|8422.6|8424|8423.1|8424.3|8423.1|8423.8|8422.4|20
1650894750000|2022-04-25 13:52:30|8423.7|8422.8|8424|8423.1|8424.3|8423.3|8423.5|8422.6|20
1650894760000|2022-04-25 13:52:40|8424.3|8422.8|8424.2|8423.3|8424.3|8423.4|8423.8|8422.8|19
1650894770000|2022-04-25 13:52:50|8424.5|8423|8424.1|8423.2|8424.5|8423.2|8423.8|8422.7|12
1650894780000|2022-04-25 13:53:00|8424.2|8423.3|8424.2|8423.3|8424.4|8423.5|8423.9|8422.7|20
1650894790000|2022-04-25 13:53:10|8424.4|8423.5|8424.7|8423.8|8424.9|8424|8424.1|8423.2|14
1650894850000|2022-04-25 13:54:10|8425.6|8424.7|8425.5|8424.6|8425.6|8424.7|8425.5|8424.6|2
1650894860000|2022-04-25 13:54:20|8425.3|8424.4|8424.9|8424|8425.5|8424.6|8424.9|8423.7|23
1650894870000|2022-04-25 13:54:30|8425.1|8424.2|8425.3|8424.4|8425.3|8424.4|8424.9|8424|16
1650894880000|2022-04-25 13:54:40|8425.2|8424.3|8425.4|8424.5|8425.9|8424.7|8425|8424.1|19
1650894890000|2022-04-25 13:54:50|8425.3|8424.4|8425.7|8424.8|8425.7|8424.8|8425.1|8424.2|21
1650894900000|2022-04-25 13:55:00|8425.6|8424.7|8424.8|8423.9|8425.7|8424.8|8424.5|8423.6|22
1650894910000|2022-04-25 13:55:10|8424.9|8424|8425.4|8423.9|8425.5|8424.3|8424.7|8423.8|15
1650894920000|2022-04-25 13:55:20|8425|8424.1|8425.4|8424.5|8425.4|8424.5|8424.7|8423.8|17
1650894930000|2022-04-25 13:55:30|8425.5|8424.6|8425.5|8424.6|8425.9|8424.7|8425.2|8424.3|16
1650894940000|2022-04-25 13:55:40|8425.7|8424.8|8424|8423.1|8425.8|8424.9|8423.9|8423|30
1650894950000|2022-04-25 13:55:50|8424.1|8423.2|8423.7|8422.8|8424.2|8423.2|8423.5|8422.3|25
1650894960000|2022-04-25 13:56:00|8423.6|8422.7|8422.6|8421.7|8423.6|8422.7|8422.4|8421.5|22
1650894970000|2022-04-25 13:56:10|8422.5|8421.6|8422.7|8421.8|8423.1|8421.9|8422.5|8421.2|19
1650894980000|2022-04-25 13:56:20|8422.8|8421.9|8423.3|8422.4|8423.3|8422.4|8422.8|8421.5|25
1650894990000|2022-04-25 13:56:30|8423.2|8422.3|8424|8423.1|8424.1|8423.2|8423.1|8422.2|14
1650895000000|2022-04-25 13:56:40|8424.1|8423.2|8424|8423.1|8424.1|8423.2|8423.9|8423|14
1650895010000|2022-04-25 13:56:50|8424.1|8423.2|8423.6|8422.7|8424.1|8423.2|8423.3|8422.4|24
1650895020000|2022-04-25 13:57:00|8423.5|8422.6|8423.9|8422.4|8423.9|8422.7|8423.5|8422.4|3
1650895080000|2022-04-25 13:58:00|8423.4|8421.9|8423.5|8422.6|8424|8422.6|8423|8421.8|16
1650895090000|2022-04-25 13:58:10|8423.4|8422.5|8423.2|8422.3|8424|8422.7|8423.2|8422.3|14
1650895100000|2022-04-25 13:58:20|8423.3|8422.4|8423.6|8422.7|8423.6|8422.7|8423.2|8422.1|15
1650895110000|2022-04-25 13:58:30|8423.8|8422.9|8423.2|8421.7|8424.5|8423.6|8422.7|8421.7|23
1650895120000|2022-04-25 13:58:40|8423.3|8421.8|8423.6|8422.7|8424.1|8423|8423.1|8421.6|21
1650895130000|2022-04-25 13:58:50|8423.4|8422.5|8423.5|8422|8423.6|8422.5|8423.1|8421.9|25
1650895140000|2022-04-25 13:59:00|8423.6|8422.1|8423.6|8422.1|8423.7|8422.8|8422.8|8421.7|25
1650895150000|2022-04-25 13:59:10|8423.4|8421.9|8423.4|8421.9|8423.9|8422.7|8423.1|8421.8|30
1650895160000|2022-04-25 13:59:20|8423.5|8422|8422.3|8421.4|8423.5|8422.1|8422.3|8421.2|27
1650895170000|2022-04-25 13:59:30|8422.6|8421.1|8422.2|8421.3|8422.7|8421.5|8422.2|8421|11
1650895180000|2022-04-25 13:59:40|8421.8|8420.9|8422.4|8421.5|8422.4|8421.5|8421.2|8420.3|25
1650895190000|2022-04-25 13:59:50|8422.7|8421.2|8422.7|8421.8|8422.8|8421.8|8422.3|8421.2|15
1650895200000|2022-04-25 14:00:00|8422.4|8421.5|8421.5|8420|8422.5|8421.5|8421.2|8420|35
1650895210000|2022-04-25 14:00:10|8421.2|8420.3|8421.1|8419.6|8421.8|8420.7|8420.8|8419.5|25
1650895220000|2022-04-25 14:00:20|8421|8419.5|8420.7|8419.2|8421|8419.7|8420.2|8419|17
1650895230000|2022-04-25 14:00:30|8420.5|8419.6|8420.7|8419.2|8420.9|8419.8|8420.4|8419.2|21
1650895240000|2022-04-25 14:00:40|8420.8|8419.3|8419.8|8418.9|8420.8|8419.6|8419.5|8418.4|22
1650895250000|2022-04-25 14:00:50|8419.9|8419|8419.6|8418.7|8420.7|8419.7|8419.4|8418.1|27
1650895260000|2022-04-25 14:01:00|8419.8|8418.9|8420.1|8418.6|8420.7|8419.7|8419.8|8418.6|19
1650895270000|2022-04-25 14:01:10|8419.9|8419|8419.7|8418.8|8420.3|8419.1|8419.6|8418.4|24
1650895280000|2022-04-25 14:01:20|8419.6|8418.7|8419|8418.1|8419.7|8418.8|8419|8417.7|17
1650895290000|2022-04-25 14:01:30|8419.1|8418.2|8419.6|8418.1|8419.8|8418.6|8419.1|8417.9|18
1650895300000|2022-04-25 14:01:40|8419.8|8418.3|8420|8419.1|8420|8419.1|8419.5|8418.3|20
1650895310000|2022-04-25 14:01:50|8420.1|8419.2|8420.1|8419.2|8420.9|8419.9|8419.9|8419|20
1650895320000|2022-04-25 14:02:00|8420|8419.1|8419.9|8419|8420.1|8419.2|8419.9|8419|17
1650895330000|2022-04-25 14:02:10|8420|8419.1|8420|8419.1|8420.2|8419.3|8419.5|8418.6|17
1650895340000|2022-04-25 14:02:20|8420.2|8419.3|8419.7|8418.8|8420.3|8419.3|8419.7|8418.8|14
1650895350000|2022-04-25 14:02:30|8419.8|8418.9|8419.9|8419|8420.1|8419.2|8419.6|8418.7|21
1650895360000|2022-04-25 14:02:40|8419.8|8418.9|8419.8|8418.9|8419.9|8419|8419.6|8418.7|19
1650895370000|2022-04-25 14:02:50|8420.2|8419.3|8421.1|8420.2|8421.4|8420.5|8420.1|8419.2|24
1650895380000|2022-04-25 14:03:00|8421|8420.1|8421.5|8420.6|8421.8|8420.9|8421|8420.1|16
1650895390000|2022-04-25 14:03:10|8421.6|8420.7|8421.7|8420.8|8421.7|8420.8|8421.4|8420.5|16
1650895400000|2022-04-25 14:03:20|8421.6|8420.7|8421.9|8421|8421.9|8421|8421.5|8420.6|20
1650895410000|2022-04-25 14:03:30|8422|8421.1|8421.5|8420.6|8422.2|8421.3|8421.3|8420.4|24
1650895420000|2022-04-25 14:03:40|8421.6|8420.7|8422.1|8421.2|8422.2|8421.3|8421.6|8420.7|13
1650895430000|2022-04-25 14:03:50|8422.2|8421.3|8423|8422.1|8423|8422.1|8422|8421.1|15
1650895440000|2022-04-25 14:04:00|8423.1|8422.2|8423.7|8422.2|8423.7|8422.4|8423.1|8422|7
1650895450000|2022-04-25 14:04:10|8423.8|8422.3|8424.1|8423.2|8424.2|8423.3|8423.2|8422.1|18
1650895460000|2022-04-25 14:04:20|8424.3|8423.4|8424.5|8423.6|8424.5|8423.6|8423.8|8422.5|21
1650895470000|2022-04-25 14:04:30|8424.4|8423.5|8424.9|8424|8425.1|8424.2|8424.4|8423.5|23
1650895480000|2022-04-25 14:04:40|8424.8|8423.9|8425.3|8424.4|8425.3|8424.4|8424.7|8423.8|14
1650895490000|2022-04-25 14:04:50|8425.4|8424.5|8425.2|8424.3|8426|8424.9|8425.2|8424.3|17
1650895500000|2022-04-25 14:05:00|8425.4|8424.5|8425.4|8424.5|8425.4|8424.5|8425.2|8424.3|10
1650895510000|2022-04-25 14:05:10|8425.3|8424.4|8424.8|8423.9|8425.4|8424.5|8424.7|8423.8|18
1650895520000|2022-04-25 14:05:20|8425.1|8423.6|8425.1|8424.2|8425.2|8424.3|8424.7|8423.6|17
1650895530000|2022-04-25 14:05:30|8425.4|8423.9|8424.9|8424|8425.4|8424|8424.7|8423.5|13
1650895540000|2022-04-25 14:05:40|8425|8424.1|8424.7|8423.8|8425|8424.1|8424.6|8423.4|9
1650895550000|2022-04-25 14:05:50|8424.8|8423.9|8424.8|8423.9|8425|8424.1|8424.8|8423.9|6
1650895610000|2022-04-25 14:06:50|8423.3|8422.4|8423.3|8422.4|8423.3|8422.4|8423.3|8422.4|1
1650895620000|2022-04-25 14:07:00|8423.4|8422.5|8423.7|8422.8|8423.8|8422.9|8423.4|8422.5|5
1650895630000|2022-04-25 14:07:10|8423.8|8422.9|8423.8|8422.9|8424|8422.9|8423.6|8422.5|10
1650895640000|2022-04-25 14:07:20|8423.7|8422.8|8423.5|8422.6|8424|8423.1|8423.5|8422.4|18
1650895650000|2022-04-25 14:07:30|8423.6|8422.7|8423.4|8422.5|8423.9|8422.7|8423.3|8422.1|13
1650895660000|2022-04-25 14:07:40|8423.3|8422.4|8424|8422.5|8424.1|8423|8423.2|8422.2|27
1650895670000|2022-04-25 14:07:50|8423.7|8422.8|8423.8|8422.9|8424.1|8423|8423.4|8422.4|21
1650895680000|2022-04-25 14:08:00|8423.7|8422.8|8423.7|8422.8|8423.7|8422.8|8423.4|8422.5|11
1650895690000|2022-04-25 14:08:10|8424|8422.5|8423.9|8423|8424.1|8423.1|8423.6|8422.4|18
1650895700000|2022-04-25 14:08:20|8423.8|8422.9|8424.2|8422.7|8424.3|8423.1|8423.6|8422.5|17
1650895710000|2022-04-25 14:08:30|8424.5|8423|8425.1|8423.6|8425.1|8423.9|8424.2|8423|17
1650895720000|2022-04-25 14:08:40|8425|8423.5|8425.2|8423.7|8425.3|8424.1|8424.8|8423.5|16
1650895730000|2022-04-25 14:08:50|8425|8424.1|8425.8|8424.9|8425.9|8425|8425|8424.1|14
1650895740000|2022-04-25 14:09:00|8425.9|8425|8425.7|8424.8|8426|8425.1|8425.7|8424.8|9
1650895750000|2022-04-25 14:09:10|8425.8|8424.9|8425.9|8425|8426.3|8425.1|8425.7|8424.8|18
1650895760000|2022-04-25 14:09:20|8426|8425.1|8427.1|8425.6|8427.1|8425.9|8425.7|8424.7|12
1650895770000|2022-04-25 14:09:30|8427|8425.5|8427.3|8425.8|8427.4|8426.3|8426.9|8425.5|18
1650895780000|2022-04-25 14:09:40|8427.4|8425.9|8427.2|8425.7|8427.5|8426.1|8426.9|8425.7|19
1650895790000|2022-04-25 14:09:50|8427.1|8425.6|8427.4|8425.9|8427.5|8426|8426.6|8425.4|16
1650895800000|2022-04-25 14:10:00|8427.5|8426|8427.9|8427|8428.1|8427.1|8427.1|8425.8|24
1650895810000|2022-04-25 14:10:10|8428.3|8427.4|8428.5|8427|8428.6|8427.5|8428.2|8426.7|15
1650895820000|2022-04-25 14:10:20|8428.4|8426.9|8427.8|8426.9|8428.4|8427.1|8427.8|8426.5|11
1650895880000|2022-04-25 14:11:20|8426.4|8424.9|8426.4|8424.9|8426.4|8424.9|8426.4|8424.9|1
1650895890000|2022-04-25 14:11:30|8426.2|8425.3|8426.6|8425.7|8426.6|8425.7|8425.8|8424.9|15
1650895900000|2022-04-25 14:11:40|8426.5|8425.6|8427|8426.1|8427.4|8426.2|8426.4|8425.4|16
1650895910000|2022-04-25 14:11:50|8427.1|8426.2|8426.4|8425.5|8427.1|8426.2|8426|8424.8|26
1650895920000|2022-04-25 14:12:00|8426.3|8425.4|8426.5|8425.6|8426.7|8425.7|8426.1|8425.2|21
1650895930000|2022-04-25 14:12:10|8426.4|8425.5|8426.9|8426|8426.9|8426|8426.2|8425.3|13
1650895940000|2022-04-25 14:12:20|8427.2|8425.7|8426.5|8425.6|8427.3|8426.2|8426.4|8425.5|14
1650895950000|2022-04-25 14:12:30|8426.4|8425.5|8426.7|8425.2|8426.8|8425.8|8426.3|8425.2|18
1650895960000|2022-04-25 14:12:40|8426.4|8425.5|8426.5|8425.6|8427.1|8425.9|8426.2|8425.3|17
1650895970000|2022-04-25 14:12:50|8426.4|8425.5|8426.4|8425.5|8426.6|8425.7|8425.8|8424.6|22
1650895980000|2022-04-25 14:13:00|8426.5|8425.6|8426|8425.1|8426.7|8425.6|8425.8|8424.9|27
1650895990000|2022-04-25 14:13:10|8425.9|8425|8425.9|8425|8426.4|8425.5|8425.8|8424.8|21
1650896000000|2022-04-25 14:13:20|8426|8425.1|8426.5|8425.6|8426.5|8425.6|8425.8|8424.7|19
1650896010000|2022-04-25 14:13:30|8426.7|8425.8|8426.7|8425.8|8427|8425.8|8426.4|8425.4|24
1650896020000|2022-04-25 14:13:40|8426.4|8425.5|8426.8|8425.9|8427|8426.1|8426.1|8425.1|19
1650896030000|2022-04-25 14:13:50|8427.2|8426.3|8427.9|8427|8428|8427.1|8427.2|8426.3|19
1650896040000|2022-04-25 14:14:00|8428|8427.1|8428|8427.1|8428.3|8427.4|8427.5|8426.6|25
1650896050000|2022-04-25 14:14:10|8428.1|8427.2|8428.6|8427.7|8429|8427.8|8428.1|8427.2|11
1650896060000|2022-04-25 14:14:20|8428.9|8427.4|8428.3|8427.4|8428.9|8427.6|8428.2|8427.1|15
1650896070000|2022-04-25 14:14:30|8428.2|8427.3|8427.7|8426.8|8428.4|8427.5|8427.5|8426.6|18
1650896080000|2022-04-25 14:14:40|8427.6|8426.7|8427.2|8426.3|8428.1|8426.9|8427.2|8426.3|24
1650896090000|2022-04-25 14:14:50|8427.3|8426.4|8427.5|8426.6|8427.6|8426.7|8427.2|8426.3|14
1650896100000|2022-04-25 14:15:00|8428|8427.1|8428.3|8427.4|8428.7|8427.5|8428|8427.1|15
1650896110000|2022-04-25 14:15:10|8428.1|8427.2|8428.4|8427.5|8428.5|8427.6|8428.1|8427.2|13
1650896120000|2022-04-25 14:15:20|8428.6|8427.7|8428.3|8427.4|8428.6|8427.7|8428.1|8427.2|14
1650896130000|2022-04-25 14:15:30|8428.2|8427.3|8428.4|8427.5|8428.6|8427.6|8428.2|8427|17
1650896140000|2022-04-25 14:15:40|8428.3|8427.4|8429.1|8428.2|8429.4|8428.5|8428.3|8427.4|14
1650896150000|2022-04-25 14:15:50|8429.2|8428.3|8428.8|8427.9|8429.2|8428.3|8428.7|8427.8|19
1650896160000|2022-04-25 14:16:00|8429|8428.1|8428.1|8427.2|8429|8428.1|8427.9|8427|19
1650896170000|2022-04-25 14:16:10|8428|8427.1|8427.7|8426.8|8428.1|8427.2|8427.5|8426.6|13
1650896180000|2022-04-25 14:16:20|8427.5|8426.6|8427.7|8426.8|8427.9|8426.9|8427.5|8426.1|14
1650896190000|2022-04-25 14:16:30|8427.9|8427|8427.5|8426.6|8428.2|8427|8427.3|8426.4|19
1650896200000|2022-04-25 14:16:40|8427.4|8426.5|8427.2|8426.3|8427.6|8426.5|8426.8|8425.8|17
1650896210000|2022-04-25 14:16:50|8427.3|8426.4|8426.4|8424.9|8427.4|8426.4|8426.3|8424.9|16
1650896220000|2022-04-25 14:17:00|8425.9|8425|8426.6|8425.1|8426.6|8425.4|8425.8|8424.8|13
1650896230000|2022-04-25 14:17:10|8426.5|8425|8425.8|8424.3|8426.6|8425.4|8425.3|8424.3|24
1650896240000|2022-04-25 14:17:20|8425.7|8424.2|8425.6|8424.7|8426|8425|8425.5|8424.2|24
1650896250000|2022-04-25 14:17:30|8426|8424.5|8426.3|8425.4|8426.9|8425.6|8425.9|8424.5|19
1650896260000|2022-04-25 14:17:40|8426.4|8425.5|8425.4|8424.5|8426.7|8425.5|8425.4|8424.5|24
1650896270000|2022-04-25 14:17:50|8425.5|8424.6|8425.7|8424.8|8425.9|8424.9|8425.4|8424.3|17
1650896280000|2022-04-25 14:18:00|8426|8424.5|8425.8|8424.9|8426.5|8425.3|8425.4|8424.2|20
1650896290000|2022-04-25 14:18:10|8425.9|8425|8425.1|8424.2|8425.9|8425|8425.1|8423.8|21
1650896300000|2022-04-25 14:18:20|8425|8424.1|8425.2|8423.7|8425.7|8424.8|8424.9|8423.7|20
1650896310000|2022-04-25 14:18:30|8425|8424.1|8425.2|8424.3|8425.6|8424.4|8424.9|8424|17
1650896320000|2022-04-25 14:18:40|8425.5|8424|8425.5|8424.6|8425.9|8424.8|8425|8423.7|22
1650896330000|2022-04-25 14:18:50|8425.9|8425|8426.2|8424.7|8426.5|8425.4|8425.7|8424.7|27
1650896340000|2022-04-25 14:19:00|8426.1|8425.3|8427.2|8425.7|8427.2|8425.9|8425.8|8424.9|20
1650896350000|2022-04-25 14:19:10|8427.3|8425.8|8426.9|8426|8427.4|8426.2|8426.5|8425.5|23
1650896360000|2022-04-25 14:19:20|8426.8|8425.9|8426.2|8425.3|8426.9|8426|8426.1|8425.2|20
1650896370000|2022-04-25 14:19:30|8426.1|8425.2|8426.4|8424.9|8426.4|8425.3|8425.9|8424.8|14
1650896380000|2022-04-25 14:19:40|8426.1|8425.2|8426.5|8425|8426.5|8425.4|8426|8424.8|20
1650896390000|2022-04-25 14:19:50|8426|8425.1|8425.9|8424.4|8426.2|8425.3|8425.6|8424.4|14
1650896400000|2022-04-25 14:20:00|8425.6|8424.7|8425.4|8424.5|8425.6|8424.7|8425.3|8424.4|14
1650896410000|2022-04-25 14:20:10|8425.3|8424.4|8425.8|8424.9|8426|8425.1|8425.1|8424.2|22
1650896420000|2022-04-25 14:20:20|8425.5|8424.6|8425.7|8424.8|8426|8425.1|8425.2|8424.3|26
1650896430000|2022-04-25 14:20:30|8425.6|8424.7|8425.1|8424.2|8425.7|8424.8|8424.8|8423.9|20
1650896440000|2022-04-25 14:20:40|8425.4|8423.9|8425.2|8424.3|8425.4|8424.3|8424.6|8423.7|19
1650896450000|2022-04-25 14:20:50|8425|8424.1|8425.4|8424.5|8425.5|8424.6|8425|8424.1|20
1650896460000|2022-04-25 14:21:00|8425.3|8424.4|8425.2|8424.3|8425.4|8424.5|8424.8|8423.9|16
1650896470000|2022-04-25 14:21:10|8425.1|8424.2|8424.9|8424|8425.5|8424.2|8424.9|8423.8|15
1650896480000|2022-04-25 14:21:20|8425.2|8423.7|8423.9|8423|8425.2|8424|8423.9|8423|28
1650896490000|2022-04-25 14:21:30|8423.8|8422.9|8423.5|8422.6|8423.8|8422.9|8423.4|8422.5|14
1650896500000|2022-04-25 14:21:40|8423.4|8422.5|8423.7|8422.8|8423.7|8422.8|8423|8421.8|23
1650896510000|2022-04-25 14:21:50|8423.6|8422.7|8423.3|8422.4|8423.9|8422.7|8423.3|8422.2|13
1650896520000|2022-04-25 14:22:00|8423.2|8422.3|8423.3|8421.8|8423.6|8422.6|8422.9|8421.8|19
1650896530000|2022-04-25 14:22:10|8423.4|8421.9|8423.2|8421.7|8423.4|8422.4|8422.8|8421.6|28
1650896540000|2022-04-25 14:22:20|8422.8|8421.9|8422.8|8421.3|8422.9|8422|8422.2|8421.3|21
1650896550000|2022-04-25 14:22:30|8422.6|8421.7|8422.4|8421.5|8423|8421.8|8422.3|8421.4|24
1650896560000|2022-04-25 14:22:40|8422.3|8421.4|8422|8421.1|8422.5|8421.5|8422|8420.8|25
1650896570000|2022-04-25 14:22:50|8422.1|8421.2|8422.6|8421.7|8422.6|8421.7|8422.1|8420.9|14
1650896590000|2022-04-25 14:23:10|8423|8421.5|8422.9|8422|8423|8422.1|8422.7|8421.3|13
1650896600000|2022-04-25 14:23:20|8423|8422.1|8421.8|8420.9|8423.5|8422.2|8421.8|8420.9|15
1650896610000|2022-04-25 14:23:30|8421.9|8421|8422.1|8421.2|8422.5|8421.4|8421.8|8420.9|16
1650896620000|2022-04-25 14:23:40|8422.4|8420.9|8422.3|8421.4|8422.4|8421.5|8422|8420.8|16
1650896630000|2022-04-25 14:23:50|8422.4|8421.5|8422.5|8421.6|8422.6|8421.7|8422.3|8421.4|14
1650896640000|2022-04-25 14:24:00|8422.4|8421.5|8421.4|8420.5|8422.4|8421.5|8421.3|8420|15
1650896650000|2022-04-25 14:24:10|8421.3|8420.4|8421.9|8421|8422.6|8421.5|8421.3|8420.4|25
1650896660000|2022-04-25 14:24:20|8422.2|8420.7|8421.6|8420.7|8422.2|8420.8|8421.4|8420.3|26
1650896670000|2022-04-25 14:24:30|8421.7|8420.8|8420.9|8420|8421.7|8420.8|8420.9|8419.7|23
1650896680000|2022-04-25 14:24:40|8421|8420.1|8420.8|8419.9|8421.6|8420.7|8420.7|8419.8|23
1650896690000|2022-04-25 14:24:50|8420.7|8419.8|8419.8|8418.9|8420.9|8420|8419.5|8418.6|21
1650896700000|2022-04-25 14:25:00|8419.7|8418.8|8419.6|8418.7|8420.1|8419.2|8419.3|8418.3|13
1650896760000|2022-04-25 14:26:00|8418.4|8416.9|8418.4|8417.5|8418.5|8417.5|8418|8416.7|13
1650896770000|2022-04-25 14:26:10|8418.6|8417.1|8417.8|8416.9|8418.7|8417.3|8417.8|8416.9|17
1650896780000|2022-04-25 14:26:20|8417.6|8416.7|8417.7|8416.2|8418|8416.8|8417.5|8416.2|19
1650896790000|2022-04-25 14:26:30|8417.4|8416.5|8417.6|8416.7|8417.9|8416.7|8417.4|8416.3|7
1650896800000|2022-04-25 14:26:40|8417.5|8416.6|8417.4|8416.5|8417.6|8416.7|8417.3|8416.4|12
1650896810000|2022-04-25 14:26:50|8417.6|8416.7|8417.8|8416.3|8418|8416.9|8417.5|8416.3|11
1650896870000|2022-04-25 14:27:50|8417.3|8416.4|8417.5|8416.6|8417.8|8416.9|8417.3|8416.1|9
1650896880000|2022-04-25 14:28:00|8417.6|8416.7|8417.5|8416.6|8418.1|8417|8417.4|8416.2|16
1650896890000|2022-04-25 14:28:10|8417.4|8416.5|8417.4|8416.5|8417.6|8416.7|8417.4|8416.5|12
1650896900000|2022-04-25 14:28:20|8417.5|8416.6|8417.4|8416.5|8417.5|8416.6|8417.2|8416.3|14
1650896910000|2022-04-25 14:28:30|8417.1|8416.2|8417.1|8416.2|8417.3|8416.4|8417.1|8416.2|9
1650896920000|2022-04-25 14:28:40|8417.2|8416.3|8416.5|8415.6|8417.2|8416.3|8416.4|8415.5|12
1650896930000|2022-04-25 14:28:50|8416.4|8415.5|8416.6|8415.7|8417|8415.8|8416.4|8415.2|11
1650896940000|2022-04-25 14:29:00|8416.9|8415.4|8417.6|8416.7|8417.6|8416.7|8416.7|8415.4|18
1650896950000|2022-04-25 14:29:10|8417.7|8416.8|8418.1|8416.6|8418.5|8417.3|8417.7|8416.6|20
1650896960000|2022-04-25 14:29:20|8417.8|8416.9|8417.9|8417|8418.3|8417|8417.8|8416.6|15
1650896970000|2022-04-25 14:29:30|8417.8|8416.9|8417.8|8416.9|8417.8|8416.9|8417.7|8416.8|9
1650896980000|2022-04-25 14:29:40|8417.7|8416.8|8417.6|8416.7|8417.9|8416.8|8417.3|8416.4|15
1650896990000|2022-04-25 14:29:50|8417.5|8416.6|8417.8|8416.3|8417.8|8416.8|8417.4|8416.1|22
1650897000000|2022-04-25 14:30:00|8417.7|8416.2|8417.3|8416.4|8417.8|8416.4|8417.1|8416|12
1650897060000|2022-04-25 14:31:00|8417.1|8416.2|8417.3|8416.4|8417.5|8416.6|8416.9|8416|10
1650897070000|2022-04-25 14:31:10|8417.5|8416.6|8417.5|8416.6|8417.6|8416.7|8417.4|8416.5|13
1650897080000|2022-04-25 14:31:20|8417.6|8416.7|8417.7|8416.8|8418|8417.1|8417.6|8416.7|14
1650897090000|2022-04-25 14:31:30|8417.8|8416.9|8417.8|8416.9|8417.8|8416.9|8417.7|8416.8|7
1650897100000|2022-04-25 14:31:40|8417.7|8416.8|8417.9|8417|8418|8417.1|8417.7|8416.8|22
1650897110000|2022-04-25 14:31:50|8417.8|8416.9|8417.8|8416.9|8418|8417.1|8417.4|8416.4|25
1650897120000|2022-04-25 14:32:00|8417.6|8416.7|8417.3|8416.4|8417.7|8416.8|8417.2|8416.3|17
1650897130000|2022-04-25 14:32:10|8417.4|8416.5|8417.2|8416.3|8417.4|8416.5|8417|8416.1|17
1650897140000|2022-04-25 14:32:20|8416.8|8415.9|8416.5|8415.6|8416.9|8416|8416.2|8415.3|18
1650897150000|2022-04-25 14:32:30|8416.6|8415.7|8416.8|8415.9|8417.3|8416.3|8416.6|8415.7|22
1650897160000|2022-04-25 14:32:40|8416.7|8415.8|8416.4|8415.5|8416.9|8416|8416.1|8415.2|18
1650897170000|2022-04-25 14:32:50|8416.3|8415.4|8416.3|8415.4|8416.4|8415.5|8416.3|8415.4|5
1650897180000|2022-04-25 14:33:00|8416.2|8415.3|8415.7|8414.8|8416.5|8415.6|8415.6|8414.7|19
1650897190000|2022-04-25 14:33:10|8415.6|8414.7|8415.3|8414.4|8415.7|8414.8|8415.2|8414.2|18
1650897200000|2022-04-25 14:33:20|8415.4|8414.5|8415.3|8414.4|8415.8|8414.9|8415.2|8414.3|17
1650897210000|2022-04-25 14:33:30|8415.4|8414.5|8415.2|8414.3|8416|8415.1|8415.1|8414.2|17
1650897220000|2022-04-25 14:33:40|8415.1|8414.2|8415.4|8414.5|8415.4|8414.5|8414.7|8413.8|16
1650897230000|2022-04-25 14:33:50|8415.3|8414.4|8414.8|8413.9|8415.3|8414.4|8414.8|8413.9|9
1650897240000|2022-04-25 14:34:00|8414.9|8414|8414.7|8413.8|8414.9|8414|8414.2|8413.3|10
1650897250000|2022-04-25 14:34:10|8414.8|8413.9|8414.8|8413.9|8414.9|8414|8414.4|8413.5|21
1650897260000|2022-04-25 14:34:20|8414.9|8414|8415.1|8414.2|8415.3|8414.4|8414.8|8413.9|12
1650897270000|2022-04-25 14:34:30|8415.2|8414.3|8415.3|8414.4|8415.3|8414.4|8414.8|8413.9|18
1650897280000|2022-04-25 14:34:40|8415.5|8414.6|8415.5|8414.6|8416.2|8415|8415.4|8414.2|26
1650897290000|2022-04-25 14:34:50|8415.4|8414.5|8415.6|8414.7|8416|8414.9|8415.1|8414.2|22
1650897300000|2022-04-25 14:35:00|8415.7|8414.8|8415.6|8414.7|8416.1|8415.2|8415.5|8414.6|17
1650897310000|2022-04-25 14:35:10|8415.5|8414.6|8416.1|8415.2|8416.3|8415.3|8415.5|8414.6|14
1650897320000|2022-04-25 14:35:20|8416.2|8415.3|8416.3|8415.4|8416.3|8415.4|8415.6|8414.7|16
1650897330000|2022-04-25 14:35:30|8416.2|8415.3|8415.5|8414.6|8416.3|8415.4|8415.5|8414.6|15
1650897340000|2022-04-25 14:35:40|8415.4|8414.5|8416.4|8415.5|8416.8|8415.6|8415.4|8414.5|22
1650897350000|2022-04-25 14:35:50|8416.6|8415.7|8416.7|8415.8|8417.1|8416|8416.6|8415.5|19
1650897360000|2022-04-25 14:36:00|8416.6|8415.7|8416.3|8414.8|8416.7|8415.8|8416.1|8414.8|19
1650897370000|2022-04-25 14:36:10|8415.9|8415|8416.5|8415.6|8417|8416.1|8415.9|8414.7|20
1650897380000|2022-04-25 14:36:20|8416.6|8415.7|8416.1|8415.2|8416.8|8415.7|8416|8415.1|16
1650897390000|2022-04-25 14:36:30|8416|8415.1|8416.1|8415.2|8416.2|8415.3|8415.9|8415|13
1650897400000|2022-04-25 14:36:40|8416.2|8415.3|8416.8|8415.9|8416.9|8416|8416.1|8415.2|11
1650897410000|2022-04-25 14:36:50|8416.9|8416|8416.8|8415.9|8417|8416.1|8416.8|8415.9|14
1650897420000|2022-04-25 14:37:00|8416.7|8415.8|8416.5|8415.6|8416.8|8415.9|8416.4|8415.5|11
1650897430000|2022-04-25 14:37:10|8416.4|8415.5|8416.6|8415.7|8416.6|8415.7|8416.2|8415.3|13
1650897440000|2022-04-25 14:37:20|8416.7|8415.8|8416.3|8415.4|8416.7|8415.8|8416.1|8415.2|10
1650897450000|2022-04-25 14:37:30|8416.1|8415.2|8417|8416.1|8417|8416.1|8416.1|8415.2|17
1650897460000|2022-04-25 14:37:40|8416.9|8416|8417|8416.1|8417.3|8416.4|8416.9|8416|13
1650897470000|2022-04-25 14:37:50|8416.9|8416|8416.9|8416|8417|8416.1|8416.9|8416|3
1650897480000|2022-04-25 14:38:00|8417|8415.5|8416.9|8415.4|8417.5|8416.1|8416.9|8415.4|14
1650897490000|2022-04-25 14:38:10|8416.8|8415.3|8415.6|8414.1|8416.8|8415.3|8415.2|8413.8|26
1650897500000|2022-04-25 14:38:20|8415.4|8413.9|8415.8|8414.3|8415.9|8414.6|8415.3|8413.8|19
1650897510000|2022-04-25 14:38:30|8415.7|8414.2|8415.2|8414.3|8415.8|8414.3|8415.2|8414|17
1650897520000|2022-04-25 14:38:40|8415.3|8414.4|8415.6|8414.7|8415.8|8414.9|8415.2|8414.3|18
1650897530000|2022-04-25 14:38:50|8415.7|8414.8|8415.6|8414.7|8416.3|8415.1|8415.5|8414.6|20
1650897540000|2022-04-25 14:39:00|8415.5|8414.6|8415.2|8414.3|8415.7|8414.8|8415|8414.1|20
1650897550000|2022-04-25 14:39:10|8415.3|8414.4|8415.8|8414.9|8416|8414.9|8415.2|8414.2|17
1650897560000|2022-04-25 14:39:20|8415.9|8415|8416.4|8415.5|8416.4|8415.5|8415.9|8415|16
1650897570000|2022-04-25 14:39:30|8416.3|8415.4|8416.2|8415.3|8416.3|8415.4|8416.1|8415.2|12
1650897580000|2022-04-25 14:39:40|8416.3|8415.4|8416.5|8415.6|8416.8|8415.7|8416.3|8415.1|17
1650897590000|2022-04-25 14:39:50|8416.6|8415.7|8416.5|8415.6|8416.6|8415.7|8416.4|8415.5|12
1650897600000|2022-04-25 14:40:00|8416.4|8415.5|8416.3|8415.4|8416.7|8415.8|8416.2|8415.3|23
1650897610000|2022-04-25 14:40:10|8416.2|8415.3|8416.1|8415.2|8416.5|8415.6|8416.1|8415.2|14
1650897620000|2022-04-25 14:40:20|8416.2|8415.3|8416.2|8415.3|8416.5|8415.6|8415.8|8414.9|25
1650897630000|2022-04-25 14:40:30|8416.3|8415.4|8416.8|8415.3|8416.8|8415.5|8416.1|8415.2|14
1650897640000|2022-04-25 14:40:40|8416.5|8415.6|8416.7|8415.8|8416.7|8415.8|8416.5|8415.6|3
1650897700000|2022-04-25 14:41:40|8416.3|8415.4|8416.4|8415.5|8416.6|8415.7|8416.2|8415.3|7
1650897710000|2022-04-25 14:41:50|8416.5|8415.6|8415.6|8414.7|8416.5|8415.6|8415.6|8414.7|11
1650897720000|2022-04-25 14:42:00|8415.7|8414.8|8415.7|8414.8|8416|8414.8|8415.3|8414.4|16
1650897730000|2022-04-25 14:42:10|8415.8|8414.9|8415.4|8414.5|8415.9|8415|8415.2|8414.3|22
1650897740000|2022-04-25 14:42:20|8415.3|8414.4|8415.4|8413.9|8415.4|8414.4|8415|8413.9|6
1650897750000|2022-04-25 14:42:30|8415.1|8414.2|8415.2|8414.3|8415.2|8414.3|8415|8414.1|6
1650897760000|2022-04-25 14:42:40|8415.3|8414.4|8415|8414.1|8415.3|8414.4|8415|8414.1|13
1650897770000|2022-04-25 14:42:50|8414.9|8414|8413.7|8412.2|8415.2|8414.3|8413.7|8412.2|23
1650897780000|2022-04-25 14:43:00|8413.8|8412.3|8413.6|8412.7|8414|8412.8|8412.9|8411.9|19
1650897790000|2022-04-25 14:43:10|8413.7|8412.8|8414.5|8413|8414.5|8413.3|8413.7|8412.5|21
1650897800000|2022-04-25 14:43:20|8414.4|8412.9|8414.5|8413.6|8414.5|8413.6|8414|8412.9|12
1650897810000|2022-04-25 14:43:30|8414.6|8413.7|8415.1|8414.2|8415.1|8414.2|8414.6|8413.7|16
1650897820000|2022-04-25 14:43:40|8415.5|8414.6|8415.4|8414.5|8415.5|8414.6|8415.2|8414.3|16
1650897830000|2022-04-25 14:43:50|8415.5|8414.6|8415.8|8414.9|8416.2|8415.1|8415.3|8414.1|22
1650897840000|2022-04-25 14:44:00|8415.7|8414.8|8415.5|8414.6|8415.8|8414.9|8415.5|8414.6|14
1650897850000|2022-04-25 14:44:10|8415.8|8414.9|8416.7|8415.2|8416.8|8415.5|8415.5|8414.6|21
1650897860000|2022-04-25 14:44:20|8416.8|8415.3|8416.5|8415.6|8416.9|8415.7|8416.4|8415.2|11
1650897870000|2022-04-25 14:44:30|8416.7|8415.8|8417.8|8416.9|8417.8|8416.9|8416.7|8415.4|14
1650897880000|2022-04-25 14:44:40|8417.9|8417|8418.3|8417.4|8418.7|8417.6|8417.7|8416.8|11
1650897890000|2022-04-25 14:44:50|8418.2|8417.3|8417.7|8416.8|8418.3|8417.4|8417.6|8416.4|18
1650897900000|2022-04-25 14:45:00|8417.8|8416.9|8417.6|8416.7|8418.3|8417.4|8417.5|8416.3|16
1650897960000|2022-04-25 14:46:00|8418.3|8417.4|8418.3|8417.4|8418.3|8417.4|8418.3|8417.4|1
1650897970000|2022-04-25 14:46:10|8418.2|8417.3|8418.5|8417|8418.6|8417.4|8418.1|8417|8
1650897980000|2022-04-25 14:46:20|8418.6|8417.1|8418.4|8417.5|8418.9|8417.7|8418.4|8417.1|13
1650897990000|2022-04-25 14:46:30|8418.3|8417.4|8416.7|8415.8|8418.5|8417.6|8416.7|8415.8|29
1650898000000|2022-04-25 14:46:40|8416.6|8415.7|8416.8|8415.9|8417.1|8416|8416.6|8415.5|15
1650898010000|2022-04-25 14:46:50|8417.1|8415.6|8416.2|8415.3|8417.1|8415.6|8416.2|8415|17
1650898020000|2022-04-25 14:47:00|8416.3|8415.4|8416.3|8415.4|8417|8416.1|8416.3|8415.4|16
1650898030000|2022-04-25 14:47:10|8416.2|8415.3|8416.9|8415.4|8417|8416|8416.1|8415|17
1650898040000|2022-04-25 14:47:20|8416.8|8415.3|8417|8416.1|8417.1|8416.1|8416.4|8415.1|24
1650898050000|2022-04-25 14:47:30|8417.4|8415.9|8416|8415.1|8417.4|8416|8415.9|8415|16
1650898060000|2022-04-25 14:47:40|8416.1|8415.2|8416|8415.1|8416.5|8415.4|8415.9|8414.8|13
1650898070000|2022-04-25 14:47:50|8415.9|8415|8415.8|8414.9|8416.1|8415.2|8415.8|8414.9|15
1650898080000|2022-04-25 14:48:00|8415.9|8415|8415.5|8414.6|8416.1|8415|8415.5|8414.5|15
1650898090000|2022-04-25 14:48:10|8415.3|8414.4|8415.4|8414.5|8415.4|8414.5|8415.1|8414.2|15
1650898100000|2022-04-25 14:48:20|8415.3|8414.4|8415.8|8414.9|8416|8414.9|8415.3|8414.4|10
1650898110000|2022-04-25 14:48:30|8415.7|8414.8|8415.5|8414.6|8415.7|8414.8|8415.5|8414.6|14
1650898120000|2022-04-25 14:48:40|8415.6|8414.7|8414.6|8413.7|8416|8414.9|8414.5|8413.6|19
1650898130000|2022-04-25 14:48:50|8414.5|8413.6|8415.3|8413.8|8415.3|8414.2|8414.4|8413.5|20
1650898140000|2022-04-25 14:49:00|8415.1|8414.2|8414.5|8413.6|8415.2|8414.2|8414|8412.8|27
1650898150000|2022-04-25 14:49:10|8414.4|8413.5|8413.4|8412.5|8414.8|8413.5|8413.2|8412.3|23
1650898160000|2022-04-25 14:49:20|8413.5|8412.6|8413.9|8413|8414|8413.1|8413.5|8412.2|21
1650898170000|2022-04-25 14:49:30|8414|8412.5|8413.2|8412.3|8414.1|8413|8413.1|8411.9|25
1650898180000|2022-04-25 14:49:40|8413.1|8412.2|8413|8412.1|8413.3|8412.4|8413|8412.1|12
1650898190000|2022-04-25 14:49:50|8413.1|8412.2|8413.5|8412.6|8413.6|8412.7|8412.5|8411.6|22
1650898200000|2022-04-25 14:50:00|8413.4|8412.5|8414.3|8413.4|8414.8|8413.6|8413.4|8412.5|27
1650898210000|2022-04-25 14:50:10|8414.2|8413.3|8415.4|8413.9|8415.4|8414.2|8414.2|8413|33
1650898220000|2022-04-25 14:50:20|8415.3|8413.8|8414.5|8413.6|8415.4|8414.2|8414.4|8413.5|26
1650898230000|2022-04-25 14:50:30|8414.6|8413.7|8414|8412.5|8414.9|8414|8413.4|8412.3|26
1650898240000|2022-04-25 14:50:40|8413.7|8412.8|8414.2|8412.7|8414.3|8413|8413.5|8412.4|19
1650898250000|2022-04-25 14:50:50|8414.1|8412.6|8414.3|8413.4|8414.4|8413.4|8413.6|8412.5|16
1650898260000|2022-04-25 14:51:00|8414.5|8413|8413.1|8412.2|8414.5|8413.4|8413|8412.1|19
1650898270000|2022-04-25 14:51:10|8413.4|8411.9|8412.9|8412|8413.4|8412.1|8412.9|8411.9|3
1650898330000|2022-04-25 14:52:10|8413.9|8413|8414.2|8413.3|8414.3|8413.4|8413.8|8412.7|14
1650898340000|2022-04-25 14:52:20|8413.9|8413|8414.2|8413.3|8414.3|8413.4|8413.9|8412.6|20
1650898350000|2022-04-25 14:52:30|8414.1|8413.2|8414.1|8412.6|8415.1|8414.2|8414|8412.5|25
1650898360000|2022-04-25 14:52:40|8414.3|8412.8|8415.5|8414|8415.8|8414.4|8414.1|8412.6|25
1650898370000|2022-04-25 14:52:50|8415.6|8414.1|8415.2|8413.7|8415.6|8414.5|8414.9|8413.5|26
1650898380000|2022-04-25 14:53:00|8415.4|8413.9|8414.7|8413.2|8415.4|8414.2|8413.8|8412.6|30
1650898390000|2022-04-25 14:53:10|8414.8|8413.3|8415.4|8413.9|8415.5|8414|8414.3|8413|27
1650898400000|2022-04-25 14:53:20|8415.3|8413.8|8416|8414.5|8416|8414.5|8414.7|8413.3|28
1650898410000|2022-04-25 14:53:30|8416.1|8414.6|8416|8414.5|8416.5|8415|8415.9|8414.4|20
1650898420000|2022-04-25 14:53:40|8416.3|8414.8|8416.5|8415|8416.6|8415.6|8416.1|8414.6|21
1650898430000|2022-04-25 14:53:50|8416.2|8415.3|8416|8415.1|8416.4|8415.5|8416|8414.9|16
1650898440000|2022-04-25 14:54:00|8416.1|8415.2|8416.4|8415.5|8416.8|8415.6|8416.1|8414.6|22
1650898450000|2022-04-25 14:54:10|8416.3|8415.4|8416.4|8414.9|8416.6|8415.4|8415.9|8414.7|15
1650898460000|2022-04-25 14:54:20|8416.5|8415|8417.6|8416.1|8417.9|8416.7|8416.4|8414.9|28
1650898470000|2022-04-25 14:54:30|8417.7|8416.2|8417.3|8415.8|8417.7|8416.3|8416.5|8415.3|18
1650898480000|2022-04-25 14:54:40|8417.4|8415.9|8417.7|8416.2|8417.9|8416.6|8417.1|8415.8|21
1650898490000|2022-04-25 14:54:50|8417.3|8416.4|8417.3|8416.4|8417.6|8416.4|8417|8415.9|19
1650898500000|2022-04-25 14:55:00|8417.2|8416.3|8417.4|8416.5|8417.6|8416.7|8417|8416.1|15
1650898510000|2022-04-25 14:55:10|8417.5|8416.6|8418.2|8417.3|8418.3|8417.4|8417.5|8416.6|18
1650898520000|2022-04-25 14:55:20|8418.3|8417.4|8418.6|8417.7|8418.6|8417.7|8418.2|8417.3|15
1650898530000|2022-04-25 14:55:30|8418.5|8417.6|8418.4|8417.5|8418.5|8417.6|8418.4|8417.5|6
1650898580000|2022-04-25 14:56:20|8421.6|8420.7|8420.9|8420|8421.8|8420.7|8420.7|8419.6|7
1650898590000|2022-04-25 14:56:30|8421.2|8419.7|8421.7|8420.8|8421.7|8420.8|8421.1|8419.6|21
1650898600000|2022-04-25 14:56:40|8421.5|8420.6|8422.4|8421.5|8422.9|8421.6|8421.5|8420.2|20
1650898610000|2022-04-25 14:56:50|8422.6|8421.7|8422.4|8421.5|8422.8|8421.8|8422.1|8421.2|25
1650898620000|2022-04-25 14:57:00|8422.2|8421.3|8421.9|8421|8422.5|8421.6|8421.6|8420.4|30
1650898630000|2022-04-25 14:57:10|8422.1|8421.2|8422.5|8421.6|8422.7|8421.8|8421.8|8420.6|25
1650898640000|2022-04-25 14:57:20|8422.7|8421.8|8421.9|8421|8423.1|8422|8421.9|8421|31
1650898650000|2022-04-25 14:57:30|8421.4|8420.5|8421.7|8420.8|8421.9|8421|8421.1|8420.2|20
1650898660000|2022-04-25 14:57:40|8421.6|8420.7|8421.7|8420.8|8422.2|8421.3|8421.5|8420.6|23
1650898670000|2022-04-25 14:57:50|8421.6|8420.7|8422|8421.1|8422.2|8421.3|8421.5|8420.6|24
1650898680000|2022-04-25 14:58:00|8421.8|8420.9|8421.2|8420.3|8421.8|8420.9|8421|8420.1|24
1650898690000|2022-04-25 14:58:10|8421.1|8420.2|8421|8420.1|8421.5|8420.6|8420.9|8420|26
1650898700000|2022-04-25 14:58:20|8420.8|8419.9|8421.5|8420.6|8421.8|8420.9|8420.6|8419.7|22
1650898710000|2022-04-25 14:58:30|8421.4|8420.5|8421.9|8421|8422.1|8421.2|8421.4|8420.5|21
1650898720000|2022-04-25 14:58:40|8422|8421.1|8422.3|8421.4|8422.4|8421.5|8421.4|8420.5|22
1650898730000|2022-04-25 14:58:50|8422.4|8421.5|8422|8421.1|8422.4|8421.5|8421.8|8420.9|26
1650898740000|2022-04-25 14:59:00|8421.9|8421|8422|8421.1|8422.3|8421.4|8421.5|8420.6|23
1650898750000|2022-04-25 14:59:10|8421.9|8421|8423.3|8422.4|8423.4|8422.5|8421.9|8421|22
1650898760000|2022-04-25 14:59:20|8423.4|8422.5|8423|8422.1|8423.4|8422.5|8422.9|8422|21
1650898770000|2022-04-25 14:59:30|8422.9|8422|8423.4|8422.5|8423.4|8422.5|8422.9|8421.9|20
1650898780000|2022-04-25 14:59:40|8423.3|8422.4|8422.5|8421.6|8423.5|8422.6|8422.5|8421.6|26
1650898790000|2022-04-25 14:59:50|8422.6|8421.7|8422.7|8421.8|8422.8|8421.9|8422.2|8421.3|21
1650898800000|2022-04-25 15:00:00|8422.6|8421.7|8421.4|8420.5|8422.7|8421.8|8421.4|8420.5|21
1650898810000|2022-04-25 15:00:10|8421.6|8420.7|8422.2|8421.3|8422.3|8421.4|8421.6|8420.5|26
1650898820000|2022-04-25 15:00:20|8422.4|8421.5|8421.8|8420.9|8422.5|8421.6|8421.6|8420.5|17
1650898830000|2022-04-25 15:00:30|8421.7|8420.8|8421.5|8420.6|8422.4|8421.5|8421.5|8420.6|26
1650898840000|2022-04-25 15:00:40|8421.6|8420.7|8419.8|8418.9|8421.6|8420.7|8419.6|8418.5|27
1650898850000|2022-04-25 15:00:50|8420.1|8419.2|8420.7|8419.8|8420.8|8419.9|8420|8419.1|29
1650898860000|2022-04-25 15:01:00|8420.6|8419.7|8419.6|8418.7|8421|8419.8|8419.5|8418.6|32
1650898870000|2022-04-25 15:01:10|8419.4|8418.5|8420|8419.1|8420|8419.1|8419.3|8418.2|16
1650898880000|2022-04-25 15:01:20|8419.9|8419|8420.7|8419.8|8420.8|8419.9|8419.9|8419|20
1650898890000|2022-04-25 15:01:30|8420.8|8419.9|8421.1|8419.6|8421.5|8420.6|8420.6|8419.4|31
1650898900000|2022-04-25 15:01:40|8421.2|8419.7|8421.9|8421|8421.9|8421|8421.1|8419.7|20
1650898910000|2022-04-25 15:01:50|8421.8|8420.9|8421.7|8420.8|8422.2|8421.2|8421.6|8420.6|27
1650898920000|2022-04-25 15:02:00|8421.8|8420.9|8421.6|8420.7|8421.9|8421|8421.3|8420.4|15
1650898930000|2022-04-25 15:02:10|8421.5|8420.6|8422|8421.1|8422.1|8421.2|8421.2|8420.1|23
1650898940000|2022-04-25 15:02:20|8422.1|8421.2|8422.1|8420.6|8422.4|8421.3|8421.7|8420.5|26
1650898950000|2022-04-25 15:02:30|8421.9|8421|8422.3|8420.8|8422.6|8421.4|8421.9|8420.8|19
1650898960000|2022-04-25 15:02:40|8422.2|8420.7|8421.9|8421|8422.3|8421.1|8421.7|8420.7|14
1650898970000|2022-04-25 15:02:50|8422|8421.1|8422|8420.5|8422.6|8421.4|8421.3|8420.4|25
1650898980000|2022-04-25 15:03:00|8421.4|8420.6|8420.9|8420|8421.5|8420.6|8420.4|8419.4|31
1650898990000|2022-04-25 15:03:10|8420.7|8419.8|8420.5|8419.6|8421.1|8420.1|8420.5|8419.6|18
1650899000000|2022-04-25 15:03:20|8420.4|8419.5|8420.3|8419.4|8421|8419.8|8420.2|8419.1|28
1650899010000|2022-04-25 15:03:30|8420.4|8419.5|8420.8|8419.3|8421|8419.9|8420.4|8419.2|18
1650899020000|2022-04-25 15:03:40|8420.5|8419.6|8419.9|8419|8420.9|8419.6|8419.9|8418.9|25
1650899030000|2022-04-25 15:03:50|8420.1|8418.6|8419.2|8418.3|8420.1|8419|8419.2|8418.3|24
1650899040000|2022-04-25 15:04:00|8419.1|8418.2|8419.2|8418.3|8419.4|8418.3|8418.7|8417.8|15
1650899050000|2022-04-25 15:04:10|8419|8418.1|8419.6|8418.7|8419.7|8418.8|8419|8418.1|15
1650899060000|2022-04-25 15:04:20|8419.5|8418.6|8420.3|8419.4|8420.4|8419.5|8419.5|8418.6|19
1650899070000|2022-04-25 15:04:30|8420.4|8419.5|8420.4|8419.5|8420.6|8419.7|8420.3|8419.4|10
1650899080000|2022-04-25 15:04:40|8420.3|8419.4|8420.5|8419.6|8420.6|8419.7|8420.2|8419.3|22
1650899090000|2022-04-25 15:04:50|8420.6|8419.7|8420.6|8419.7|8420.7|8419.8|8420.4|8419.5|8
1650899100000|2022-04-25 15:05:00|8420.5|8419.6|8420.4|8419.5|8420.5|8419.6|8420.3|8419.4|10
1650899160000|2022-04-25 15:06:00|8422.8|8421.9|8422.8|8421.9|8422.9|8422|8422.6|8421.7|8
1650899170000|2022-04-25 15:06:10|8422.7|8421.8|8423|8422.1|8423|8422.1|8422.5|8421.6|19
1650899180000|2022-04-25 15:06:20|8422.9|8422|8423.6|8422.7|8423.9|8422.9|8422.9|8422|29
1650899190000|2022-04-25 15:06:30|8423.5|8422.6|8423.4|8422.5|8423.9|8422.7|8423.4|8422.4|15
1650899200000|2022-04-25 15:06:40|8423.5|8422.6|8424.2|8423.3|8424.2|8423.3|8423.4|8422.5|16
1650899210000|2022-04-25 15:06:50|8424|8423.1|8423.9|8423|8424|8423.1|8423.3|8422.4|19
1650899220000|2022-04-25 15:07:00|8423.7|8422.8|8422|8421.1|8423.7|8422.8|8422|8420.9|17
1650899230000|2022-04-25 15:07:10|8421.9|8421|8422.7|8421.2|8422.8|8421.6|8421.8|8420.7|23
1650899240000|2022-04-25 15:07:20|8422.8|8421.3|8422.4|8421.5|8422.8|8421.8|8422.4|8421.1|15
1650899250000|2022-04-25 15:07:30|8422.5|8421.6|8422.2|8421.3|8422.5|8421.6|8422.1|8421.2|14
1650899260000|2022-04-25 15:07:40|8422.4|8421.5|8422.8|8421.9|8423|8422.1|8422.3|8421.3|22
1650899270000|2022-04-25 15:07:50|8422.7|8421.8|8422.7|8421.8|8423.2|8422.1|8422.4|8421.5|21
1650899280000|2022-04-25 15:08:00|8422.6|8421.7|8422.2|8421.3|8422.7|8421.8|8422|8421.1|19
1650899290000|2022-04-25 15:08:10|8421.9|8421|8421.5|8420.6|8421.9|8421|8421.3|8420.4|15
1650899300000|2022-04-25 15:08:20|8421.4|8420.5|8420.8|8419.9|8421.9|8420.8|8420.7|8419.8|20
1650899310000|2022-04-25 15:08:30|8420.7|8419.8|8420.7|8419.8|8421.1|8419.9|8420.6|8419.5|19
1650899320000|2022-04-25 15:08:40|8420.8|8419.9|8420.7|8419.8|8421|8419.9|8420.2|8419.3|22
1650899330000|2022-04-25 15:08:50|8420.6|8419.7|8421.6|8420.7|8421.6|8420.7|8420.6|8419.7|24
1650899340000|2022-04-25 15:09:00|8421.5|8420.6|8421.8|8420.9|8422.3|8421.1|8421.3|8420.1|18
1650899350000|2022-04-25 15:09:10|8421.7|8420.8|8422.8|8421.9|8423|8422|8421.6|8420.7|15
1650899360000|2022-04-25 15:09:20|8422.9|8422|8422.8|8421.9|8423.7|8422.4|8422.8|8421.6|20
1650899370000|2022-04-25 15:09:30|8422.9|8422|8422.7|8421.8|8422.9|8422|8422.6|8421.7|13
1650899380000|2022-04-25 15:09:40|8422.6|8421.7|8422.8|8421.9|8423|8422.1|8422.6|8421.7|12
1650899390000|2022-04-25 15:09:50|8423.1|8421.6|8422.8|8421.9|8423.1|8422.1|8422.6|8421.6|13
1650899400000|2022-04-25 15:10:00|8422.9|8422|8422.4|8421.5|8422.9|8422|8422.3|8421.4|11
1650899410000|2022-04-25 15:10:10|8422.3|8421.4|8422.8|8421.9|8422.8|8421.9|8422.3|8421.4|8
1650899420000|2022-04-25 15:10:20|8422.7|8421.8|8423|8422.1|8423.1|8422.2|8422.7|8421.8|14
1650899430000|2022-04-25 15:10:30|8423.1|8422.2|8423.2|8422.3|8423.7|8422.5|8423.1|8422|17
1650899440000|2022-04-25 15:10:40|8422.9|8422|8422.8|8421.9|8423.5|8422.1|8422.7|8421.5|19
1650899450000|2022-04-25 15:10:50|8422.9|8422|8422.7|8421.8|8422.9|8422|8422.4|8421.5|11
1650899460000|2022-04-25 15:11:00|8422.8|8421.9|8422.8|8421.9|8423.1|8421.9|8422.7|8421.5|15
1650899470000|2022-04-25 15:11:10|8422.7|8421.8|8421.8|8420.9|8422.7|8421.8|8421.7|8420.8|23
1650899480000|2022-04-25 15:11:20|8422.1|8420.6|8420.7|8419.8|8422.1|8420.8|8420.7|8419.8|7
1650899490000|2022-04-25 15:11:30|8420.8|8419.9|8420.8|8419.9|8421|8420.1|8420.6|8419.7|20
1650899500000|2022-04-25 15:11:40|8420.7|8419.8|8420.8|8419.9|8420.9|8420|8420.5|8419.6|16
1650899510000|2022-04-25 15:11:50|8421|8420.1|8421.3|8420.4|8421.5|8420.4|8421|8419.7|16
1650899520000|2022-04-25 15:12:00|8421.4|8420.5|8421.3|8420.4|8421.4|8420.5|8421.2|8420.3|10
1650899530000|2022-04-25 15:12:10|8421.2|8420.3|8420.4|8419.5|8421.3|8420.4|8420.1|8419.2|17
1650899540000|2022-04-25 15:12:20|8420.3|8419.4|8420.1|8419.2|8420.4|8419.5|8420.1|8419.2|14
1650899550000|2022-04-25 15:12:30|8420.2|8419.3|8420.6|8419.7|8420.7|8419.8|8420.1|8419.2|13
1650899560000|2022-04-25 15:12:40|8420.7|8419.8|8420.6|8419.7|8420.8|8419.9|8420.5|8419.6|11
1650899570000|2022-04-25 15:12:50|8420.5|8419.6|8420.7|8419.8|8420.9|8420|8420.5|8419.6|10
1650899580000|2022-04-25 15:13:00|8420.8|8419.9|8420.8|8419.3|8421.1|8420.2|8420.5|8419.3|23
1650899590000|2022-04-25 15:13:10|8420.4|8419.5|8420.4|8418.9|8420.5|8419.6|8419.7|8418.6|16
1650899600000|2022-04-25 15:13:20|8420|8419.1|8419.9|8419|8420.4|8419.5|8419.9|8419|15
1650899610000|2022-04-25 15:13:30|8420|8419.1|8419.2|8418.3|8420.1|8419.2|8419.2|8418.3|10
1650899620000|2022-04-25 15:13:40|8419.1|8418.2|8419.8|8418.3|8419.8|8418.8|8418.9|8418|13
1650899630000|2022-04-25 15:13:50|8419.6|8418.7|8419.8|8418.9|8419.8|8418.9|8419.3|8418.4|7
1650899640000|2022-04-25 15:14:00|8419.6|8418.7|8419.8|8418.9|8419.8|8418.9|8419.4|8418.5|15
1650899650000|2022-04-25 15:14:10|8419.9|8419|8420.3|8419.4|8420.7|8419.8|8419.9|8419|14
1650899660000|2022-04-25 15:14:20|8420.2|8419.3|8420.5|8419.6|8420.8|8419.9|8420.2|8419.3|19
1650899670000|2022-04-25 15:14:30|8420.8|8419.3|8420.1|8419.2|8420.8|8419.7|8419.8|8418.9|22
1650899680000|2022-04-25 15:14:40|8420.5|8419|8421.5|8420.6|8421.7|8420.8|8420.2|8419|20
1650899690000|2022-04-25 15:14:50|8421.8|8420.3|8422.4|8421.5|8422.5|8421.6|8421.7|8420.2|20
1650899700000|2022-04-25 15:15:00|8422.6|8421.1|8422.4|8421.5|8422.8|8421.7|8422.2|8421.1|15
1650899760000|2022-04-25 15:16:00|8422.9|8421.4|8422.4|8421.5|8422.9|8421.6|8422.3|8421.4|7
1650899770000|2022-04-25 15:16:10|8422.3|8421.4|8422.9|8421.4|8423.1|8421.8|8422.3|8421.3|24
1650899780000|2022-04-25 15:16:20|8423|8421.5|8421.8|8420.9|8423|8421.6|8421.8|8420.7|16
1650899790000|2022-04-25 15:16:30|8421.9|8421|8421.8|8420.9|8422.5|8421.3|8421.8|8420.7|14
1650899800000|2022-04-25 15:16:40|8422.1|8420.6|8422.2|8421.3|8422.5|8421.3|8421.6|8420.4|12
1650899810000|2022-04-25 15:16:50|8422.3|8421.4|8422.8|8421.9|8422.8|8421.9|8422.3|8421.1|10
1650899820000|2022-04-25 15:17:00|8422.7|8421.8|8423|8422.1|8423.2|8422.3|8422.6|8421.7|11
1650899830000|2022-04-25 15:17:10|8422.9|8422|8423.3|8422.4|8423.6|8422.7|8422.9|8422|20
1650899840000|2022-04-25 15:17:20|8423.2|8422.3|8423|8422.1|8423.5|8422.3|8422.9|8421.7|17
1650899850000|2022-04-25 15:17:30|8423.1|8422.2|8423.8|8422.9|8424.5|8423.6|8423.1|8422.2|25
1650899860000|2022-04-25 15:17:40|8423.9|8423|8424.6|8423.7|8424.7|8423.8|8423.7|8422.8|16
1650899870000|2022-04-25 15:17:50|8424.5|8423.6|8424.7|8423.8|8425.4|8424|8424.5|8423.6|20
1650899880000|2022-04-25 15:18:00|8424.6|8423.7|8425.2|8423.7|8425.5|8424.4|8424.5|8423.5|18
1650899890000|2022-04-25 15:18:10|8425.1|8423.6|8425.1|8424.2|8425.3|8424.3|8424.4|8423.4|23
1650899900000|2022-04-25 15:18:20|8425.2|8424.3|8426.2|8425.3|8426.2|8425.3|8425|8424|20
1650899910000|2022-04-25 15:18:30|8426.3|8425.4|8426.3|8425.4|8426.4|8425.5|8425.9|8425|23
1650899920000|2022-04-25 15:18:40|8426.7|8425.2|8426|8425.1|8426.7|8425.5|8425.7|8424.8|19
1650899930000|2022-04-25 15:18:50|8426.1|8425.2|8426.2|8425.3|8426.3|8425.4|8425.8|8424.9|15
1650899940000|2022-04-25 15:19:00|8426.3|8425.4|8426.1|8425.2|8426.8|8425.9|8426.1|8425.2|15
1650899950000|2022-04-25 15:19:10|8426|8425.1|8426.1|8425.2|8426.3|8425.4|8425.9|8425|14
1650899960000|2022-04-25 15:19:20|8426|8425.1|8426.2|8425.3|8426.3|8425.3|8425.7|8424.7|16
1650899970000|2022-04-25 15:19:30|8426.3|8425.4|8426.9|8426|8427.6|8426.5|8426.2|8425.3|25
1650899980000|2022-04-25 15:19:40|8427.3|8426.4|8428|8427.1|8428.3|8427.4|8427.3|8426.4|27
1650899990000|2022-04-25 15:19:50|8427.9|8427|8427.8|8426.9|8428.2|8427.2|8427.8|8426.7|16
1650900000000|2022-04-25 15:20:00|8427.9|8427|8427.4|8426.5|8427.9|8427|8426.6|8425.7|15
1650900010000|2022-04-25 15:20:10|8427.3|8426.4|8427.7|8426.2|8427.9|8426.8|8427.3|8426.2|18
1650900020000|2022-04-25 15:20:20|8427.3|8426.4|8427.5|8426.6|8427.7|8426.8|8427.3|8426.4|12
1650900030000|2022-04-25 15:20:30|8427.6|8426.7|8427.1|8426.2|8427.9|8427|8427.1|8426.2|17
1650900040000|2022-04-25 15:20:40|8427|8426.1|8427.1|8426.2|8427.1|8426.2|8426.7|8425.8|13
1650900050000|2022-04-25 15:20:50|8427|8426.1|8426.7|8425.8|8427|8426.1|8426.6|8425.7|18
1650900060000|2022-04-25 15:21:00|8426.6|8425.7|8426.8|8425.9|8427|8426|8426.6|8425.4|16
1650900070000|2022-04-25 15:21:10|8426.9|8426|8427.9|8426.4|8427.9|8426.7|8426.8|8425.9|18
1650900080000|2022-04-25 15:21:20|8427.4|8426.5|8427.4|8426.5|8427.5|8426.6|8427.2|8426|18
1650900090000|2022-04-25 15:21:30|8427.3|8426.4|8427.3|8426.4|8427.7|8426.8|8427.2|8426.3|18
1650900100000|2022-04-25 15:21:40|8427.2|8426.3|8427.2|8426.3|8427.9|8427|8427.2|8426.3|21
1650900110000|2022-04-25 15:21:50|8427.4|8426.5|8427.2|8426.3|8427.4|8426.5|8426.9|8426|14
1650900120000|2022-04-25 15:22:00|8427.6|8426.7|8427|8426.1|8428.1|8426.9|8427|8426.1|24
1650900130000|2022-04-25 15:22:10|8427.1|8426.2|8427.2|8426.3|8427.2|8426.3|8426.9|8426|15
1650900140000|2022-04-25 15:22:20|8427.4|8426.5|8427.4|8426.5|8427.6|8426.7|8427.4|8426.5|13
1650900150000|2022-04-25 15:22:30|8427.7|8426.8|8427.3|8426.4|8428.2|8426.9|8427.3|8426.4|11
1650900160000|2022-04-25 15:22:40|8427.4|8426.5|8427.5|8426.6|8427.8|8426.7|8427.2|8426.2|17
1650900170000|2022-04-25 15:22:50|8427.6|8426.7|8427.5|8426.6|8427.6|8426.7|8427.2|8426.3|18
1650900180000|2022-04-25 15:23:00|8427.6|8426.7|8427.3|8426.4|8427.7|8426.8|8427.2|8426.3|15
1650900190000|2022-04-25 15:23:10|8427.4|8426.5|8427.3|8426.4|8427.4|8426.5|8427|8426.1|15
1650900200000|2022-04-25 15:23:20|8427.4|8426.5|8427.6|8426.7|8427.9|8426.7|8427.3|8426.3|16
1650900210000|2022-04-25 15:23:30|8427.7|8426.8|8428|8427.1|8428.1|8427.2|8427.5|8426.6|19
1650900220000|2022-04-25 15:23:40|8427.9|8427|8428.2|8427.3|8428.4|8427.5|8427.8|8426.9|17
1650900230000|2022-04-25 15:23:50|8428.1|8427.2|8427.2|8426.3|8428.2|8427.3|8427.2|8426.3|16
1650900240000|2022-04-25 15:24:00|8427.1|8426.2|8427.2|8426.3|8427.4|8426.5|8427.1|8426.2|10
1650900250000|2022-04-25 15:24:10|8427.3|8426.4|8427|8426.1|8427.3|8426.4|8426.8|8425.9|11
1650900260000|2022-04-25 15:24:20|8427.4|8426.5|8427.6|8426.7|8427.7|8426.8|8427.4|8426.5|6
1650900270000|2022-04-25 15:24:30|8427.7|8426.8|8428.5|8427.6|8428.5|8427.6|8427.6|8426.7|13
1650900280000|2022-04-25 15:24:40|8428.6|8427.7|8428.7|8427.8|8428.7|8427.8|8428.5|8427.6|11
1650900290000|2022-04-25 15:24:50|8428.8|8427.9|8429|8428.1|8429.4|8428.2|8428.7|8427.8|8
1650900300000|2022-04-25 15:25:00|8428.9|8428|8428.2|8427.3|8429|8428.1|8428|8427.1|19
1650900310000|2022-04-25 15:25:10|8428.1|8427.2|8428.1|8427.2|8428.3|8427.4|8428|8427.1|9
1650900320000|2022-04-25 15:25:20|8428|8427.1|8427.7|8426.8|8428.8|8427.9|8427.7|8426.8|18
1650900330000|2022-04-25 15:25:30|8427.8|8426.9|8427.8|8426.9|8428.3|8427.1|8427.6|8426.7|15
1650900340000|2022-04-25 15:25:40|8427.9|8427|8427.7|8426.8|8428.2|8427.3|8427.7|8426.8|14
1650900350000|2022-04-25 15:25:50|8427.6|8426.7|8427.8|8426.9|8427.8|8426.9|8427.6|8426.7|9
1650900360000|2022-04-25 15:26:00|8428.3|8426.8|8427|8426.1|8428.3|8427.3|8427|8426.1|19
1650900370000|2022-04-25 15:26:10|8427.1|8426.2|8427.5|8426.6|8427.7|8426.7|8427.1|8426.1|19
1650900380000|2022-04-25 15:26:20|8427.6|8426.7|8427.8|8426.9|8428|8427|8427.4|8426.5|20
1650900390000|2022-04-25 15:26:30|8427.7|8426.8|8427.3|8426.4|8427.9|8427|8427.3|8426.4|19
1650900400000|2022-04-25 15:26:40|8427.6|8426.1|8427.7|8426.8|8427.8|8426.9|8427.3|8426.1|18
1650900410000|2022-04-25 15:26:50|8427.6|8426.7|8427.5|8426.6|8427.6|8426.7|8427.1|8426.2|15
1650900420000|2022-04-25 15:27:00|8427.6|8426.7|8427|8426.1|8427.7|8426.8|8427|8426.1|16
1650900430000|2022-04-25 15:27:10|8427.1|8426.2|8427.5|8426.6|8427.6|8426.7|8427|8426.1|12
1650900440000|2022-04-25 15:27:20|8427.4|8426.5|8427.8|8426.9|8428|8427.1|8427.3|8426.4|22
1650900450000|2022-04-25 15:27:30|8427.9|8427|8428.5|8427.6|8428.6|8427.7|8427.8|8426.9|13
1650900460000|2022-04-25 15:27:40|8428.6|8427.7|8429.5|8428.6|8429.7|8428.6|8428.6|8427.7|14
1650900470000|2022-04-25 15:27:50|8429.4|8428.5|8429.2|8428.3|8429.4|8428.5|8429.1|8428.2|17
1650900480000|2022-04-25 15:28:00|8429.3|8428.4|8428.2|8427.3|8429.5|8428.6|8428.2|8427.3|12
1650900490000|2022-04-25 15:28:10|8428.7|8427.8|8427.8|8426.9|8428.8|8427.9|8427.7|8426.8|20
1650900500000|2022-04-25 15:28:20|8427.7|8426.8|8425.2|8424.3|8427.7|8426.8|8425.2|8423.9|27
1650900510000|2022-04-25 15:28:30|8425.5|8424|8425.9|8425|8426|8425.1|8424.6|8423.4|24
1650900520000|2022-04-25 15:28:40|8426|8425.1|8426|8425.1|8426.3|8425.3|8425.8|8424.8|12
1650900580000|2022-04-25 15:29:40|8425.4|8424.5|8425.4|8424.5|8425.4|8424.5|8425.4|8424.5|1
1650900590000|2022-04-25 15:29:50|8425.6|8424.1|8425.3|8424.4|8425.9|8424.7|8425.1|8424.1|20
1650900600000|2022-04-25 15:30:00|8425.5|8424.6|8426|8425.1|8426.5|8425.3|8425.2|8424.3|20
1650900610000|2022-04-25 15:30:10|8425.9|8425|8425.3|8424.4|8426|8425.1|8425.3|8424.4|20
1650900620000|2022-04-25 15:30:20|8425|8424.1|8424.9|8424|8425|8424.1|8424.6|8423.7|16
1650900630000|2022-04-25 15:30:30|8425|8424.1|8424.9|8424|8425.3|8424.4|8424.8|8423.9|17
1650900640000|2022-04-25 15:30:40|8424.8|8423.9|8425.6|8424.7|8426|8425.1|8424.8|8423.9|28
1650900650000|2022-04-25 15:30:50|8425.7|8424.8|8425.1|8424.2|8425.8|8424.9|8424.9|8424|13
1650900660000|2022-04-25 15:31:00|8425|8424.1|8424.6|8423.7|8425.2|8424.3|8424.6|8423.5|18
1650900670000|2022-04-25 15:31:10|8424.5|8423.6|8424.6|8423.7|8424.9|8423.8|8424.3|8423.2|17
1650900680000|2022-04-25 15:31:20|8424.5|8423.6|8424.3|8422.8|8424.5|8423.6|8423.9|8422.7|13
1650900690000|2022-04-25 15:31:30|8424.5|8423|8424.4|8422.9|8424.7|8423.4|8424.1|8422.9|18
1650900700000|2022-04-25 15:31:40|8424.5|8423|8424|8423.1|8424.6|8423.2|8423.8|8422.7|14
1650900710000|2022-04-25 15:31:50|8424.3|8422.8|8423.8|8422.9|8424.4|8423.3|8423.8|8422.7|18
1650900720000|2022-04-25 15:32:00|8423.7|8422.8|8423.4|8422.5|8423.9|8422.9|8423.2|8422.3|21
1650900730000|2022-04-25 15:32:10|8423.7|8422.2|8422.6|8421.7|8423.8|8422.3|8422.6|8421.4|14
1650900740000|2022-04-25 15:32:20|8422.8|8421.3|8422|8421.1|8423.2|8422.1|8422|8421.1|16
1650900750000|2022-04-25 15:32:30|8421.9|8421|8421.8|8420.9|8422.1|8421.2|8421.8|8420.9|14
1650900760000|2022-04-25 15:32:40|8421.9|8421|8422.3|8421.4|8422.5|8421.6|8421.9|8421|12
1650900770000|2022-04-25 15:32:50|8422.4|8421.5|8422.3|8421.4|8422.5|8421.6|8422.2|8421.3|15
1650900780000|2022-04-25 15:33:00|8422.2|8421.3|8421.4|8420.5|8422.2|8421.3|8421.2|8420.3|21
1650900790000|2022-04-25 15:33:10|8421.3|8420.4|8420.6|8419.7|8421.3|8420.4|8420.5|8419.6|14
1650900800000|2022-04-25 15:33:20|8420.9|8420|8421.9|8421|8422|8421.1|8420.9|8420|19
1650900810000|2022-04-25 15:33:30|8422|8421.1|8422.7|8421.8|8422.7|8421.8|8421.4|8420.2|26
1650900820000|2022-04-25 15:33:40|8423|8421.5|8422.3|8421.4|8423.1|8422.1|8422.3|8421.4|11
1650900830000|2022-04-25 15:33:50|8422.4|8421.5|8422|8421.1|8422.5|8421.6|8422|8421.1|11
1650900840000|2022-04-25 15:34:00|8422.1|8421.2|8422.4|8421.5|8422.4|8421.5|8422|8421.1|10
1650900850000|2022-04-25 15:34:10|8422.5|8421.6|8421.2|8420.3|8422.5|8421.6|8421.2|8420.3|26
1650900860000|2022-04-25 15:34:20|8421.3|8420.4|8421.2|8420.3|8421.8|8420.6|8420.8|8419.9|24
1650900870000|2022-04-25 15:34:30|8421.3|8420.4|8421.7|8420.8|8422|8421.1|8421|8420.1|19
1650900880000|2022-04-25 15:34:40|8421.6|8420.7|8420.9|8420|8421.6|8420.7|8420.9|8420|10
1650900890000|2022-04-25 15:34:50|8420.8|8419.9|8421.4|8420.5|8421.4|8420.5|8420.4|8419.2|16
1650900900000|2022-04-25 15:35:00|8421.5|8420.6|8422.1|8421.2|8422.1|8421.2|8421.1|8420.2|19
1650900910000|2022-04-25 15:35:10|8422.3|8421.4|8422.2|8421.3|8422.4|8421.5|8421.9|8421|25
1650900920000|2022-04-25 15:35:20|8422.5|8421.6|8423.3|8422.4|8423.6|8422.7|8422.5|8421.6|18
1650900930000|2022-04-25 15:35:30|8423.2|8422.3|8424.1|8423.2|8424.3|8423.3|8422.6|8421.7|28
1650900940000|2022-04-25 15:35:40|8424|8423.1|8424|8423.1|8424.3|8423.4|8423.8|8422.5|17
1650900950000|2022-04-25 15:35:50|8424.1|8423.2|8423.3|8422.4|8424.1|8423.2|8423.2|8422.3|24
1650900960000|2022-04-25 15:36:00|8423.2|8422.3|8423.3|8422.4|8423.4|8422.5|8423|8422.1|13
1650900970000|2022-04-25 15:36:10|8423.4|8422.5|8422.8|8421.9|8423.5|8422.5|8422.7|8421.8|22
1650900980000|2022-04-25 15:36:20|8422.7|8421.8|8421.9|8421|8423.2|8422|8421.9|8421|11
1650900990000|2022-04-25 15:36:30|8422|8421.1|8422.6|8421.1|8422.6|8421.4|8422|8420.9|13
1650901000000|2022-04-25 15:36:40|8422.5|8421|8423.4|8421.9|8423.7|8422.4|8422.4|8420.9|18
1650901010000|2022-04-25 15:36:50|8423.1|8422.2|8423|8422.1|8423.2|8422.3|8422.5|8421.6|20
1650901020000|2022-04-25 15:37:00|8422.9|8422|8423.1|8421.6|8423.5|8422|8422.9|8421.5|18
1650901030000|2022-04-25 15:37:10|8423|8421.5|8422.6|8421.1|8423.1|8421.9|8422.2|8421.1|19
1650901040000|2022-04-25 15:37:20|8422.5|8421|8422.8|8421.3|8422.8|8421.5|8422.2|8420.8|19
1650901050000|2022-04-25 15:37:30|8422.5|8421.6|8422.8|8421.3|8423.1|8422|8422.5|8421.3|24
1650901060000|2022-04-25 15:37:40|8422.9|8421.4|8422.5|8421.6|8423.4|8422.2|8422.4|8421.3|19
1650901070000|2022-04-25 15:37:50|8422.4|8421.5|8422.4|8421.5|8422.5|8421.6|8422.2|8421|12
1650901080000|2022-04-25 15:38:00|8422.5|8421.6|8422.3|8421.4|8422.5|8421.6|8422.2|8421|11
1650901090000|2022-04-25 15:38:10|8422.4|8421.5|8422.4|8421.5|8422.4|8421.5|8422.3|8421.4|9
1650901100000|2022-04-25 15:38:20|8422.3|8421.4|8423|8422.1|8423.1|8422.2|8422.3|8421.4|11
1650901110000|2022-04-25 15:38:30|8422.9|8422|8423.9|8422.4|8424.1|8423|8422.9|8421.9|21
1650901120000|2022-04-25 15:38:40|8423.6|8422.7|8424|8423.1|8424.1|8423.2|8423.4|8422.5|14
1650901130000|2022-04-25 15:38:50|8424.1|8423.2|8424.6|8423.7|8425|8424.1|8424.1|8422.9|21
1650901140000|2022-04-25 15:39:00|8424.5|8423.6|8424.7|8423.8|8425|8423.8|8424.5|8423.4|6
1650901150000|2022-04-25 15:39:10|8424.8|8423.9|8424.7|8423.8|8425.3|8424|8424.3|8423|19
1650901160000|2022-04-25 15:39:20|8424.8|8423.9|8424.6|8423.7|8424.9|8424|8424.6|8423.7|17
1650901170000|2022-04-25 15:39:30|8424.7|8423.8|8424.7|8423.8|8425|8424.1|8424.5|8423.4|20
1650901180000|2022-04-25 15:39:40|8424.8|8423.9|8424.8|8423.9|8425|8423.9|8424.6|8423.4|19
1650901190000|2022-04-25 15:39:50|8424.6|8423.7|8424.6|8423.7|8425|8424.1|8424.5|8423.6|16
1650901200000|2022-04-25 15:40:00|8424.7|8423.8|8424.4|8423.5|8424.7|8423.8|8424.3|8423.4|10
1650901210000|2022-04-25 15:40:10|8424.5|8423.6|8424.7|8423.8|8424.7|8423.8|8424.4|8423.5|8
1650901220000|2022-04-25 15:40:20|8424.6|8423.7|8424.7|8423.8|8425|8424.1|8424.6|8423.7|17
1650901230000|2022-04-25 15:40:30|8424.6|8423.7|8424.6|8423.7|8424.9|8424|8424.5|8423.6|19
1650901240000|2022-04-25 15:40:40|8424.5|8423.6|8424.9|8424|8424.9|8424|8424.5|8423.6|10
1650901250000|2022-04-25 15:40:50|8424.6|8423.7|8424.7|8423.8|8424.8|8423.9|8424.6|8423.7|9
1650901260000|2022-04-25 15:41:00|8424.6|8423.7|8425.1|8423.6|8425.3|8424.2|8424.6|8423.6|14
1650901270000|2022-04-25 15:41:10|8425.3|8423.8|8425|8424.1|8425.3|8424.2|8424.8|8423.5|13
1650901280000|2022-04-25 15:41:20|8425.1|8424.2|8424.9|8424|8425.1|8424.2|8424.8|8423.9|16
1650901290000|2022-04-25 15:41:30|8424.7|8423.8|8424.7|8423.8|8425|8424.1|8424.7|8423.8|13
1650901300000|2022-04-25 15:41:40|8424.5|8423.6|8424.9|8424|8425|8424.1|8424.5|8423.6|19
1650901310000|2022-04-25 15:41:50|8425|8424.1|8424.3|8423.4|8425|8424.1|8424.3|8423|12
1650901320000|2022-04-25 15:42:00|8424.2|8423.3|8423.9|8423|8424.3|8423.4|8423.5|8422.2|18
1650901330000|2022-04-25 15:42:10|8423.7|8422.8|8423.5|8422.6|8423.9|8423|8423.5|8422.6|9
1650901340000|2022-04-25 15:42:20|8423.6|8422.7|8424|8423.1|8424|8423.1|8423.6|8422.7|7
1650901350000|2022-04-25 15:42:30|8423.9|8423|8424|8423.1|8424.3|8423.4|8423.9|8423|10
1650901360000|2022-04-25 15:42:40|8423.9|8423|8423.5|8422.6|8423.9|8423|8423.5|8422.6|11
1650901370000|2022-04-25 15:42:50|8423.6|8422.7|8422.5|8421.6|8423.6|8422.7|8422.5|8421.6|12
1650901380000|2022-04-25 15:43:00|8422.6|8421.7|8422.5|8421.6|8423.2|8421.9|8422.5|8421.6|19
1650901390000|2022-04-25 15:43:10|8422.4|8421.5|8421.9|8421|8422.8|8421.5|8421.9|8421|14
1650901400000|2022-04-25 15:43:20|8421.8|8420.9|8421.8|8420.9|8421.9|8421|8421.8|8420.9|5
1650901410000|2022-04-25 15:43:30|8421.7|8420.8|8421.9|8421|8422|8421.1|8421.4|8420.5|15
1650901420000|2022-04-25 15:43:40|8422.2|8420.7|8422|8420.5|8422.2|8420.9|8421.7|8420.5|8
1650901430000|2022-04-25 15:43:50|8421.8|8420.9|8421.4|8420.5|8421.8|8420.9|8421.3|8420.1|24
1650901440000|2022-04-25 15:44:00|8421.5|8420.6|8422|8421.1|8422.3|8421.4|8421.5|8420.6|23
1650901450000|2022-04-25 15:44:10|8422.1|8421.2|8423.1|8422.2|8423.1|8422.2|8422|8421.1|13
1650901460000|2022-04-25 15:44:20|8423|8422.1|8423.4|8422.5|8423.6|8422.7|8423|8422.1|16
1650901470000|2022-04-25 15:44:30|8423.5|8422.6|8423.2|8422.3|8423.7|8422.8|8423.2|8422.3|13
1650901480000|2022-04-25 15:44:40|8423.3|8422.4|8423.5|8422.6|8423.7|8422.8|8423.2|8422.3|14
1650901490000|2022-04-25 15:44:50|8423.6|8422.7|8423.4|8422.5|8423.6|8422.7|8423.3|8422.4|12
1650901500000|2022-04-25 15:45:00|8423.5|8422.6|8423.4|8422.5|8424.2|8423|8423.3|8422.4|28
1650901510000|2022-04-25 15:45:10|8423.5|8422.6|8423.5|8422.6|8423.9|8423|8423.5|8422.6|20
1650901520000|2022-04-25 15:45:20|8423.4|8422.5|8424|8423.1|8424.1|8423.2|8423.4|8422.5|10
1650901530000|2022-04-25 15:45:30|8424.1|8423.2|8424.1|8423.2|8424.3|8423.4|8424|8423.1|7
1650901540000|2022-04-25 15:45:40|8424.2|8423.3|8424.2|8423.3|8424.2|8423.3|8423.9|8423|19
1650901550000|2022-04-25 15:45:50|8424.1|8423.2|8423.8|8422.9|8424.2|8423.3|8423.7|8422.8|18
1650901560000|2022-04-25 15:46:00|8423.9|8423|8423.7|8422.8|8424|8423.1|8423.6|8422.7|14
1650901570000|2022-04-25 15:46:10|8423.8|8422.9|8424.4|8423.5|8424.5|8423.6|8423.8|8422.9|8
1650901580000|2022-04-25 15:46:20|8424.6|8423.7|8425.4|8424.5|8425.4|8424.5|8424.6|8423.7|23
1650901590000|2022-04-25 15:46:30|8425.1|8424.2|8424.8|8423.9|8425.1|8424.2|8424.7|8423.8|21
1650901600000|2022-04-25 15:46:40|8424.6|8423.7|8424.7|8423.8|8424.8|8423.9|8424.4|8423.5|19
1650901610000|2022-04-25 15:46:50|8424.8|8423.9|8425.4|8424.5|8425.4|8424.5|8424.8|8423.9|14
1650901620000|2022-04-25 15:47:00|8425.7|8424.8|8425.4|8424.5|8425.9|8425|8425.4|8424.5|20
1650901630000|2022-04-25 15:47:10|8425.5|8424.6|8425.7|8424.8|8425.8|8424.9|8425.5|8424.6|7
1650901640000|2022-04-25 15:47:20|8425.8|8424.9|8426|8425.1|8426|8425.1|8425.8|8424.9|9
1650901650000|2022-04-25 15:47:30|8426.1|8425.2|8426.2|8425.3|8426.2|8425.3|8426|8425.1|9
1650901660000|2022-04-25 15:47:40|8426.3|8425.4|8426.3|8425.4|8426.3|8425.4|8426.1|8425.2|7
1650901670000|2022-04-25 15:47:50|8426.2|8425.3|8425.9|8425|8426.3|8425.4|8425.9|8425|12
1650901680000|2022-04-25 15:48:00|8425.8|8424.9|8425.6|8424.7|8426|8425.1|8425.6|8424.7|7
1650901690000|2022-04-25 15:48:10|8425.5|8424.6|8425.5|8424.6|8425.6|8424.7|8425.2|8424.3|13
1650901700000|2022-04-25 15:48:20|8425.6|8424.7|8425.7|8424.8|8425.7|8424.8|8425.4|8424.5|15
1650901710000|2022-04-25 15:48:30|8425.9|8425|8425.7|8424.8|8426|8425.1|8425.6|8424.7|21
1650901720000|2022-04-25 15:48:40|8425.8|8424.9|8425.2|8424.3|8425.8|8424.9|8425.2|8424.3|22
1650901730000|2022-04-25 15:48:50|8425.3|8424.4|8425.7|8424.8|8425.9|8425|8425.2|8424.3|20
1650901740000|2022-04-25 15:49:00|8425.6|8424.7|8425.6|8424.7|8425.8|8424.8|8425.3|8424.2|22
1650901750000|2022-04-25 15:49:10|8425.5|8424.6|8424.7|8423.8|8425.9|8425|8424.6|8423.7|24
1650901760000|2022-04-25 15:49:20|8424.6|8423.7|8425.8|8424.9|8425.8|8424.9|8424.6|8423.7|20
1650901770000|2022-04-25 15:49:30|8425.7|8424.8|8425.6|8424.7|8425.8|8424.9|8425.4|8424.5|22
1650901780000|2022-04-25 15:49:40|8425.7|8424.8|8425.4|8424.5|8425.7|8424.8|8425.4|8424.5|11
1650901790000|2022-04-25 15:49:50|8425.5|8424.6|8425.1|8424.2|8425.6|8424.7|8424.9|8424|16
1650901800000|2022-04-25 15:50:00|8425|8424.1|8425|8424.1|8425.2|8424.3|8424.8|8423.9|15
1650901810000|2022-04-25 15:50:10|8424.9|8424|8424.7|8423.8|8424.9|8424|8424.5|8423.6|16
1650901820000|2022-04-25 15:50:20|8424.8|8423.9|8424.4|8423.5|8424.8|8423.9|8424.1|8423.2|26
1650901830000|2022-04-25 15:50:30|8424.6|8423.7|8424.2|8423.3|8424.6|8423.7|8424|8423.1|28
1650901840000|2022-04-25 15:50:40|8424.3|8423.4|8424.8|8423.9|8424.9|8424|8424.2|8423.3|18
1650901850000|2022-04-25 15:50:50|8424.9|8424|8424.8|8423.9|8424.9|8424|8424.8|8423.9|8
1650901860000|2022-04-25 15:51:00|8424.7|8423.8|8424.4|8423.5|8424.9|8424|8424.4|8423.5|21
1650901870000|2022-04-25 15:51:10|8424.5|8423.6|8424.8|8423.9|8424.8|8423.9|8424.5|8423.6|17
1650901880000|2022-04-25 15:51:20|8424.7|8423.8|8424.6|8423.7|8424.8|8423.9|8424.6|8423.7|19
1650901890000|2022-04-25 15:51:30|8424.7|8423.8|8424.6|8423.7|8424.8|8423.9|8424.5|8423.6|21
1650901900000|2022-04-25 15:51:40|8424.7|8423.8|8424.5|8423.6|8424.7|8423.8|8424|8423|26
1650901910000|2022-04-25 15:51:50|8424.6|8423.7|8424.5|8423.6|8424.7|8423.8|8424.4|8423.5|20
1650901920000|2022-04-25 15:52:00|8424.4|8423.5|8424.4|8423.5|8424.6|8423.7|8424.3|8423.4|15
1650901930000|2022-04-25 15:52:10|8424.5|8423.6|8424.6|8423.7|8424.7|8423.8|8424.2|8423.3|28
1650901940000|2022-04-25 15:52:20|8424.7|8423.8|8424.4|8423.5|8424.8|8423.9|8424.3|8423.4|13
1650901950000|2022-04-25 15:52:30|8424.3|8423.4|8424.2|8423.3|8424.4|8423.5|8424.2|8423.3|7
1650901960000|2022-04-25 15:52:40|8424.3|8423.4|8424.2|8423.3|8424.3|8423.4|8423.8|8422.9|18
1650901970000|2022-04-25 15:52:50|8424.3|8423.4|8424.6|8423.7|8424.6|8423.7|8424.2|8423.3|15
1650901980000|2022-04-25 15:53:00|8424.5|8423.6|8424.2|8423.3|8424.5|8423.6|8423.9|8423|26
1650901990000|2022-04-25 15:53:10|8424.1|8423.2|8424|8423.1|8424.2|8423.3|8423.8|8422.9|20
1650902000000|2022-04-25 15:53:20|8423.9|8423|8424.4|8423.5|8424.5|8423.6|8423.9|8423|26
1650902010000|2022-04-25 15:53:30|8424.5|8423.6|8425.2|8424.3|8425.4|8424.5|8424.4|8423.5|23
1650902020000|2022-04-25 15:53:40|8425.3|8424.4|8424.6|8423.7|8425.3|8424.4|8424.6|8423.3|16
1650902030000|2022-04-25 15:53:50|8424.7|8423.8|8424.4|8423.5|8424.8|8423.9|8424.4|8423.5|14
1650902040000|2022-04-25 15:54:00|8424.8|8423.3|8424.3|8423.4|8424.8|8423.6|8424.3|8423.1|14
1650902050000|2022-04-25 15:54:10|8424.2|8423.3|8424.8|8423.9|8424.9|8424|8424.2|8423.3|12
1650902060000|2022-04-25 15:54:20|8424.9|8424|8424.2|8423.3|8424.9|8424|8424.1|8423.2|21
1650902070000|2022-04-25 15:54:30|8424.1|8423.2|8423.7|8422.8|8424.1|8423.2|8423.5|8422.6|17
1650902080000|2022-04-25 15:54:40|8423.8|8422.9|8424|8423.1|8424.2|8423.1|8423.7|8422.7|18
1650902090000|2022-04-25 15:54:50|8423.9|8423|8424.3|8422.8|8424.6|8423.1|8423.9|8422.8|24
1650902100000|2022-04-25 15:55:00|8424.2|8422.7|8424.7|8423.2|8424.8|8423.6|8423.7|8422.7|30
1650902110000|2022-04-25 15:55:10|8424.4|8423.5|8424.1|8423.2|8424.9|8423.7|8424.1|8423.2|19
1650902120000|2022-04-25 15:55:20|8424.2|8423.3|8425.1|8424.2|8425.3|8424.2|8424|8422.9|29
1650902130000|2022-04-25 15:55:30|8425|8424.1|8425.3|8424.4|8425.4|8424.5|8424.6|8423.6|36
1650902140000|2022-04-25 15:55:40|8425.4|8424.5|8425.4|8424.5|8425.8|8424.6|8425.1|8423.9|32
1650902150000|2022-04-25 15:55:50|8425.2|8424.3|8424.9|8424|8425.2|8424.3|8424.8|8423.9|18
1650902160000|2022-04-25 15:56:00|8425|8424.1|8425.7|8424.8|8425.8|8424.9|8424.9|8424|35
1650902170000|2022-04-25 15:56:10|8425.6|8424.7|8425.9|8425|8425.9|8425|8425.4|8424.5|25
1650902180000|2022-04-25 15:56:20|8426|8425.1|8426.4|8425.5|8426.5|8425.6|8425.9|8424.7|22
1650902190000|2022-04-25 15:56:30|8426.3|8425.4|8426.4|8425.5|8427|8425.8|8426.3|8425.2|23
1650902200000|2022-04-25 15:56:40|8426.7|8425.2|8426.1|8425.2|8426.9|8425.5|8426|8425.1|17
1650902210000|2022-04-25 15:56:50|8426|8425.1|8426.3|8425.4|8426.6|8425.7|8426|8425.1|29
1650902220000|2022-04-25 15:57:00|8426.1|8425.2|8426.5|8425.6|8426.5|8425.6|8425.9|8425|19
1650902230000|2022-04-25 15:57:10|8426.4|8425.5|8427.5|8426|8427.6|8426.2|8426.3|8425.4|30
1650902240000|2022-04-25 15:57:20|8427.4|8425.9|8427|8426.1|8427.4|8426.4|8426.8|8425.8|22
1650902250000|2022-04-25 15:57:30|8427.1|8426.2|8427.3|8426.4|8427.7|8426.8|8427.1|8426.2|25
1650902260000|2022-04-25 15:57:40|8427.4|8426.5|8427.4|8426.5|8427.5|8426.6|8427.3|8426.4|21
1650902270000|2022-04-25 15:57:50|8427.5|8426.6|8427.1|8426.2|8427.5|8426.6|8426.6|8425.7|27
1650902280000|2022-04-25 15:58:00|8427.2|8426.3|8426.7|8425.8|8427.2|8426.3|8426.5|8425.6|18
1650902290000|2022-04-25 15:58:10|8426.8|8425.9|8427.1|8426.2|8427.1|8426.2|8426.4|8425.5|25
1650902300000|2022-04-25 15:58:20|8427.2|8426.3|8427.6|8426.7|8427.8|8426.9|8427.2|8426.3|20
1650902310000|2022-04-25 15:58:30|8427.5|8426.6|8427.9|8427|8427.9|8427|8426.9|8426|21
1650902320000|2022-04-25 15:58:40|8427.8|8426.9|8427.1|8426.2|8427.8|8426.9|8427|8425.9|21
1650902330000|2022-04-25 15:58:50|8427|8426.1|8427.4|8426.5|8427.6|8426.7|8427|8426.1|21
1650902340000|2022-04-25 15:59:00|8427.3|8426.4|8426.9|8426|8427.3|8426.4|8426.8|8425.9|20
1650902350000|2022-04-25 15:59:10|8426.8|8425.9|8427|8426.1|8427.3|8426.4|8426.8|8425.9|25
1650902360000|2022-04-25 15:59:20|8427.1|8426.2|8426.7|8425.8|8427.1|8426.2|8426.6|8425.7|17
1650902370000|2022-04-25 15:59:30|8426.8|8425.9|8427.5|8426.6|8427.5|8426.6|8426.7|8425.5|32
1650902380000|2022-04-25 15:59:40|8427.4|8426.5|8427.2|8426.3|8427.7|8426.8|8427.2|8426.3|26
1650902390000|2022-04-25 15:59:50|8427.1|8426.2|8427.4|8426.5|8427.4|8426.5|8426.4|8425.5|36
1650902400000|2022-04-25 16:00:00|8427.3|8426.4|8428.3|8427.4|8428.9|8428|8427.3|8426.4|37
1650902410000|2022-04-25 16:00:10|8428.4|8427.5|8428.8|8427.9|8429.1|8427.9|8428.3|8427.2|25
1650902420000|2022-04-25 16:00:20|8428.9|8428|8429.2|8428.3|8429.8|8428.6|8428.8|8427.9|22
1650902430000|2022-04-25 16:00:30|8429.1|8428.2|8428.8|8427.9|8429.3|8428.4|8428.8|8427.9|16
1650902440000|2022-04-25 16:00:40|8428.7|8427.8|8428.9|8428|8429.1|8428.2|8428.7|8427.8|19
1650902450000|2022-04-25 16:00:50|8429|8428.1|8429|8428.1|8429.5|8428.6|8429|8428.1|14
1650902460000|2022-04-25 16:01:00|8428.9|8428|8428.6|8427.7|8428.9|8428|8428.5|8427.6|11
1650902470000|2022-04-25 16:01:10|8428.5|8427.6|8428.1|8427.2|8428.6|8427.7|8428|8427.1|19
1650902480000|2022-04-25 16:01:20|8428|8427.1|8428.2|8427.3|8428.3|8427.4|8427.9|8427|13
1650902490000|2022-04-25 16:01:30|8428.1|8427.2|8429|8428.1|8429.4|8428.5|8428.1|8427.2|30
1650902500000|2022-04-25 16:01:40|8428.9|8428|8428.1|8427.2|8428.9|8428|8428.1|8427.2|22
1650902510000|2022-04-25 16:01:50|8428|8427.1|8428.1|8427.2|8428.3|8427.4|8428|8427.1|24
1650902520000|2022-04-25 16:02:00|8428|8427.1|8427.9|8427|8428.4|8427.5|8427.8|8426.9|25
1650902530000|2022-04-25 16:02:10|8428.1|8427.2|8428|8427.1|8428.1|8427.2|8427.7|8426.8|14
1650902540000|2022-04-25 16:02:20|8428.1|8427.2|8427.2|8426.3|8428.1|8427.2|8427.1|8426.2|20
1650902550000|2022-04-25 16:02:30|8427.3|8426.4|8427.5|8426.6|8427.5|8426.6|8427.1|8426.2|16
1650902560000|2022-04-25 16:02:40|8427.4|8426.5|8427.2|8426.3|8427.5|8426.6|8427.2|8426.3|13
1650902570000|2022-04-25 16:02:50|8427|8426.1|8426.1|8425.2|8427.2|8426.3|8426.1|8425.2|25
1650902580000|2022-04-25 16:03:00|8426|8425.1|8425.5|8424|8426.3|8425.2|8425.4|8423.9|24
1650902590000|2022-04-25 16:03:10|8425.4|8423.9|8425.2|8423.7|8425.5|8424.3|8424.8|8423.6|23
1650902600000|2022-04-25 16:03:20|8425.3|8423.8|8425.3|8423.8|8425.5|8424.5|8425|8423.7|21
1650902610000|2022-04-25 16:03:30|8425|8424.1|8425.1|8424.2|8425.2|8424.2|8424.9|8423.6|10
1650902620000|2022-04-25 16:03:40|8425.4|8423.9|8424.4|8422.9|8425.4|8424.1|8424.2|8422.8|15
1650902630000|2022-04-25 16:03:50|8424.2|8422.7|8425|8423.5|8425|8423.9|8423.9|8422.6|19
1650902640000|2022-04-25 16:04:00|8424.9|8423.4|8424.8|8423.9|8425.1|8424.2|8424.6|8423.4|18
1650902650000|2022-04-25 16:04:10|8424.7|8423.8|8425.2|8423.7|8425.3|8424.1|8424.7|8423.6|21
1650902660000|2022-04-25 16:04:20|8425.3|8423.8|8424.8|8423.3|8425.3|8423.8|8424.5|8423.2|11
1650902670000|2022-04-25 16:04:30|8424.9|8423.4|8425.4|8424.5|8425.6|8424.5|8424.6|8423.4|23
1650902680000|2022-04-25 16:04:40|8425.3|8424.4|8426|8424.5|8426.1|8424.8|8425.3|8424.4|15
1650902690000|2022-04-25 16:04:50|8426.1|8424.6|8426.2|8425.3|8426.6|8425.4|8425.6|8424.5|32
1650902700000|2022-04-25 16:05:00|8426.3|8425.4|8425.9|8425|8426.7|8425.8|8425.9|8425|26
1650902710000|2022-04-25 16:05:10|8425.8|8424.9|8425.5|8424.6|8426.2|8425.1|8425.4|8424.5|21
1650902720000|2022-04-25 16:05:20|8425.3|8424.4|8424.6|8423.7|8425.3|8424.4|8424.6|8423.7|15
1650902730000|2022-04-25 16:05:30|8424.7|8423.8|8425.2|8424.3|8425.2|8424.3|8424.7|8423.8|20
1650902740000|2022-04-25 16:05:40|8425.1|8424.2|8424.8|8423.9|8425.1|8424.2|8424.8|8423.9|8
1650902750000|2022-04-25 16:05:50|8424.9|8424|8424.6|8423.7|8424.9|8424|8424.6|8423.7|14
1650902760000|2022-04-25 16:06:00|8424.8|8423.9|8424.9|8424|8425.1|8424.2|8424.6|8423.7|21
1650902770000|2022-04-25 16:06:10|8424.8|8423.9|8425|8424.1|8425|8424.1|8424.7|8423.8|17
1650902780000|2022-04-25 16:06:20|8425.1|8424.2|8425.2|8424.3|8425.5|8424.6|8425|8424.1|17
1650902790000|2022-04-25 16:06:30|8425.1|8424.2|8424|8423.1|8425.2|8424.3|8424|8423.1|29
1650902800000|2022-04-25 16:06:40|8423.9|8423|8423.8|8422.9|8424.1|8423.2|8423.7|8422.8|18
1650902810000|2022-04-25 16:06:50|8423.9|8423|8424.2|8423.3|8424.3|8423.4|8423.9|8423|18
1650902820000|2022-04-25 16:07:00|8424.1|8423.2|8424.1|8423.2|8424.7|8423.8|8424.1|8423.2|31
1650902830000|2022-04-25 16:07:10|8424|8423.1|8423.5|8422.6|8424.1|8423.2|8423.5|8422.6|28
1650902840000|2022-04-25 16:07:20|8423.6|8422.7|8423.9|8423|8423.9|8423|8423.3|8422.3|23
1650902850000|2022-04-25 16:07:30|8423.7|8422.8|8423.8|8422.9|8423.9|8423|8423.5|8422.6|18
1650902860000|2022-04-25 16:07:40|8423.9|8423|8422.9|8422|8423.9|8423|8422.6|8421.7|12
1650902870000|2022-04-25 16:07:50|8423.1|8421.6|8423|8422.1|8423.5|8422.3|8422.6|8421.6|23
1650902880000|2022-04-25 16:08:00|8423.1|8422.2|8423.2|8422.3|8423.6|8422.7|8423|8422.1|24
1650902890000|2022-04-25 16:08:10|8423.6|8422.7|8423.3|8421.8|8423.7|8422.8|8422.7|8421.6|22
1650902900000|2022-04-25 16:08:20|8423.2|8421.7|8422.7|8421.8|8423.4|8422|8422.6|8421.7|17
1650902910000|2022-04-25 16:08:30|8422.6|8421.7|8422.3|8421.4|8422.7|8421.8|8421.8|8420.9|18
1650902920000|2022-04-25 16:08:40|8422.2|8421.3|8422.4|8421.5|8422.5|8421.6|8422.2|8421.3|21
1650902930000|2022-04-25 16:08:50|8422.5|8421.6|8422.5|8421|8422.7|8421.6|8421.9|8420.7|35
1650902940000|2022-04-25 16:09:00|8422.6|8421.1|8421.2|8420.3|8422.6|8421.3|8421.1|8419.9|27
1650902950000|2022-04-25 16:09:10|8421.1|8420.2|8420.8|8419.3|8421.4|8420.2|8420.5|8419.3|32
1650902960000|2022-04-25 16:09:20|8420.9|8419.4|8420.3|8419.4|8420.9|8419.8|8419.9|8418.8|31
1650902970000|2022-04-25 16:09:30|8420.2|8419.3|8420.4|8419.5|8420.5|8419.6|8420.1|8419.2|18
1650902980000|2022-04-25 16:09:40|8420.3|8419.4|8420|8419.1|8420.5|8419.6|8419.9|8419|19
1650902990000|2022-04-25 16:09:50|8420.1|8419.2|8420.6|8419.7|8420.6|8419.7|8420.1|8419.2|19
1650903000000|2022-04-25 16:10:00|8420.7|8419.8|8420.8|8419.9|8421.4|8420.5|8420.6|8419.7|26
1650903010000|2022-04-25 16:10:10|8420.9|8420|8421|8420.1|8421.7|8420.8|8420.9|8420|21
1650903020000|2022-04-25 16:10:20|8420.9|8420|8421|8420.1|8421.5|8420.6|8420.9|8420|28
1650903030000|2022-04-25 16:10:30|8420.9|8420|8421|8420.1|8421.2|8420.1|8420.8|8419.7|8
1650903040000|2022-04-25 16:10:40|8420.9|8420|8420.7|8419.8|8421.1|8420|8420.7|8419.6|14
1650903050000|2022-04-25 16:10:50|8420.8|8419.9|8420.4|8419.5|8420.8|8419.9|8420.3|8419.4|22
1650903060000|2022-04-25 16:11:00|8420.3|8419.4|8421.3|8420.4|8421.4|8420.5|8420.2|8419.3|27
1650903070000|2022-04-25 16:11:10|8421.2|8420.3|8421.7|8420.8|8421.7|8420.8|8421.1|8420.2|14
1650903080000|2022-04-25 16:11:20|8421.5|8420.6|8422|8421.1|8422.2|8421.3|8421.5|8420.6|15
1650903090000|2022-04-25 16:11:30|8422.1|8421.2|8422.6|8421.7|8422.6|8421.7|8421.9|8421|22
1650903100000|2022-04-25 16:11:40|8422.5|8421.6|8422.7|8421.8|8422.9|8422|8422.5|8421.6|19
1650903110000|2022-04-25 16:11:50|8422.8|8421.9|8423.7|8422.8|8423.8|8422.9|8422.8|8421.9|25
1650903120000|2022-04-25 16:12:00|8423.6|8422.7|8424.2|8423.3|8424.2|8423.3|8423.3|8422.4|22
1650903130000|2022-04-25 16:12:10|8424.1|8423.2|8424.2|8422.7|8424.5|8423.5|8423.7|8422.6|29
1650903140000|2022-04-25 16:12:20|8424.1|8422.6|8424.1|8423.2|8424.4|8423.5|8423.8|8422.6|24
1650903150000|2022-04-25 16:12:30|8424.2|8423.3|8424.3|8423.4|8424.4|8423.5|8423.7|8422.8|23
1650903160000|2022-04-25 16:12:40|8424.4|8423.5|8424.6|8423.7|8425|8423.8|8424.3|8423.4|12
1650903170000|2022-04-25 16:12:50|8424.5|8423.6|8424.2|8423.3|8424.6|8423.7|8424|8423.1|14
1650903180000|2022-04-25 16:13:00|8424.3|8423.4|8423.3|8422.4|8424.3|8423.4|8423.1|8422.2|28
1650903190000|2022-04-25 16:13:10|8423.4|8421.9|8422.9|8422|8423.6|8422.2|8422.8|8421.7|19
1650903200000|2022-04-25 16:13:20|8423.2|8421.7|8423.1|8421.6|8423.5|8422.3|8422.8|8421.5|21
1650903210000|2022-04-25 16:13:30|8423|8421.5|8422.3|8421.4|8423|8421.5|8422.1|8420.8|22
1650903220000|2022-04-25 16:13:40|8422.2|8421.3|8422.1|8421.2|8422.5|8421.4|8422.1|8420.7|17
1650903230000|2022-04-25 16:13:50|8421.7|8420.8|8421.6|8420.7|8422.1|8420.9|8421.6|8420.4|20
1650903240000|2022-04-25 16:14:00|8421.8|8420.9|8422.7|8421.8|8422.7|8421.8|8421.8|8420.9|21
1650903250000|2022-04-25 16:14:10|8422.8|8421.9|8422.6|8421.7|8422.9|8421.9|8422.5|8421.4|21
1650903260000|2022-04-25 16:14:20|8422.5|8421.6|8422.5|8421|8422.9|8421.7|8422.2|8421|21
1650903270000|2022-04-25 16:14:30|8422.4|8420.9|8422.1|8421.2|8422.5|8421.3|8422.1|8420.9|19
1650903280000|2022-04-25 16:14:40|8422.2|8421.3|8422.1|8421.2|8422.2|8421.3|8422.1|8421.2|6
1650903290000|2022-04-25 16:14:50|8422.2|8421.3|8422.4|8421.5|8422.4|8421.5|8422.2|8421.3|9
1650903300000|2022-04-25 16:15:00|8422.3|8421.4|8422.6|8421.7|8422.8|8421.9|8422.3|8421.4|17
1650903310000|2022-04-25 16:15:10|8422.9|8422|8422.8|8421.9|8423.1|8422|8422.7|8421.6|5
1650903320000|2022-04-25 16:15:20|8422.7|8421.8|8423.1|8422.2|8423.3|8422.4|8422.6|8421.5|22
1650903330000|2022-04-25 16:15:30|8423.2|8422.3|8423.1|8422.2|8423.3|8422.4|8423|8422.1|10
1650903340000|2022-04-25 16:15:40|8423.2|8422.3|8422.6|8421.7|8423.4|8422.4|8422.6|8421.7|18
1650903350000|2022-04-25 16:15:50|8422.7|8421.8|8423|8422.1|8423.4|8422.4|8422.4|8421.3|16
1650903360000|2022-04-25 16:16:00|8422.9|8422|8422.8|8421.9|8423|8422.1|8422.8|8421.9|18
1650903370000|2022-04-25 16:16:10|8422.9|8422|8422.9|8422|8423.2|8422.1|8422.8|8421.7|6
1650903380000|2022-04-25 16:16:20|8422.8|8421.9|8423|8422.1|8423.3|8422.3|8422.7|8421.8|25
1650903390000|2022-04-25 16:16:30|8423.3|8421.8|8422.9|8422|8423.4|8422.3|8422.8|8421.7|23
1650903400000|2022-04-25 16:16:40|8423|8422.1|8422.8|8421.9|8423.2|8422.1|8422.7|8421.4|18
1650903410000|2022-04-25 16:16:50|8422.7|8421.8|8423.1|8422.2|8423.1|8422.2|8422.7|8421.8|5
1650903420000|2022-04-25 16:17:00|8423.2|8422.3|8423|8421.5|8423.2|8422.3|8422.7|8421.5|17
1650903430000|2022-04-25 16:17:10|8423.1|8421.6|8422.9|8422|8423.6|8422.4|8422.7|8421.6|20
1650903440000|2022-04-25 16:17:20|8423|8422.1|8423.1|8422.2|8423.3|8422.4|8422.9|8422|21
1650903450000|2022-04-25 16:17:30|8423.2|8422.3|8423.2|8422.3|8423.4|8422.5|8423.2|8422.3|13
1650903460000|2022-04-25 16:17:40|8423.1|8422.2|8423.3|8422.4|8423.3|8422.4|8423.1|8422.2|4
1650903470000|2022-04-25 16:17:50|8423.4|8422.5|8423.2|8422.3|8423.4|8422.5|8423.2|8422.3|11
1650903480000|2022-04-25 16:18:00|8423.3|8422.4|8423.4|8422.5|8423.5|8422.6|8423.1|8422.2|13
1650903490000|2022-04-25 16:18:10|8423.5|8422.6|8423.3|8422.4|8423.6|8422.7|8423.3|8422.4|13
1650903500000|2022-04-25 16:18:20|8423.2|8422.3|8423.3|8422.4|8423.4|8422.5|8423.2|8422.3|6
1650903510000|2022-04-25 16:18:30|8423.2|8422.3|8423.1|8422.2|8423.4|8422.5|8423|8422.1|11
1650903520000|2022-04-25 16:18:40|8423.2|8422.3|8423.5|8422.6|8423.5|8422.6|8423.2|8422.3|8
1650903530000|2022-04-25 16:18:50|8423.4|8422.5|8423.4|8422.5|8423.6|8422.7|8423.4|8422.5|4
1650903540000|2022-04-25 16:19:00|8423.3|8422.4|8423.8|8422.3|8423.8|8422.7|8423.3|8422.3|11
1650903550000|2022-04-25 16:19:10|8423.3|8422.4|8423.9|8423|8424|8423.1|8423.3|8422.4|12
1650903560000|2022-04-25 16:19:20|8423.8|8422.9|8423.5|8422.6|8424|8423.1|8423.5|8422.6|15
1650903570000|2022-04-25 16:19:30|8423.7|8422.8|8423.3|8422.4|8423.7|8422.8|8423.3|8422.4|8
1650903580000|2022-04-25 16:19:40|8423.2|8422.3|8423.3|8422.4|8423.4|8422.5|8423.2|8422.3|10
1650903590000|2022-04-25 16:19:50|8423.4|8422.5|8423.4|8422.5|8423.7|8422.8|8423.3|8422.4|11
1650903600000|2022-04-25 16:20:00|8423.2|8422.3|8422.4|8421.5|8423.2|8422.3|8422.4|8421.5|16
1650903610000|2022-04-25 16:20:10|8422.5|8421.6|8422.2|8421.3|8422.5|8421.6|8422.2|8421.3|12
1650903620000|2022-04-25 16:20:20|8421.9|8421|8422|8421.1|8422.2|8421.3|8421.8|8420.9|18
1650903630000|2022-04-25 16:20:30|8421.9|8421|8421.8|8420.9|8422|8421.1|8421.7|8420.8|12
1650903640000|2022-04-25 16:20:40|8421.9|8421|8421.6|8420.7|8422.1|8421.2|8421.6|8420.7|14
1650903650000|2022-04-25 16:20:50|8421.7|8420.8|8421.2|8420.3|8421.7|8420.8|8421.2|8420.3|18
1650903660000|2022-04-25 16:21:00|8421.1|8420.2|8420.9|8420|8421.2|8420.3|8420.7|8419.8|13
1650903670000|2022-04-25 16:21:10|8421|8420.1|8421.1|8420.2|8421.3|8420.4|8420.9|8420|21
1650903680000|2022-04-25 16:21:20|8421.2|8420.3|8421.3|8420.4|8421.5|8420.6|8421.2|8420.3|8
1650903690000|2022-04-25 16:21:30|8421.4|8420.5|8421.1|8420.2|8421.4|8420.5|8421.1|8420.2|9
1650903700000|2022-04-25 16:21:40|8421|8420.1|8420.9|8420|8421.1|8420.2|8420.8|8419.9|12
1650903710000|2022-04-25 16:21:50|8421|8420.1|8421.1|8420.2|8421.2|8420.3|8421|8420.1|6
1650903720000|2022-04-25 16:22:00|8421.2|8420.3|8421|8420.1|8421.3|8420.4|8420.9|8420|28
1650903730000|2022-04-25 16:22:10|8420.9|8420|8421.2|8420.3|8421.2|8420.3|8420.9|8420|8
1650903740000|2022-04-25 16:22:20|8421.1|8420.2|8421|8420.1|8421.2|8420.3|8420.9|8420|9
1650903750000|2022-04-25 16:22:30|8420.9|8420|8420.9|8420|8421|8420.1|8420.7|8419.8|9
1650903760000|2022-04-25 16:22:40|8420.8|8419.9|8420.6|8419.7|8421|8420.1|8420.6|8419.7|5
1650903770000|2022-04-25 16:22:50|8420.7|8419.8|8420.7|8419.8|8420.9|8420|8420.5|8419.6|17
1650903780000|2022-04-25 16:23:00|8420.6|8419.7|8421.2|8420.3|8421.5|8420.6|8420.6|8419.7|21
1650903790000|2022-04-25 16:23:10|8421.1|8420.2|8421.5|8420|8421.6|8420.4|8421.1|8419.8|12
1650903800000|2022-04-25 16:23:20|8421.4|8419.9|8421.3|8420.4|8421.4|8420.4|8421.1|8419.9|17
1650903810000|2022-04-25 16:23:30|8421.2|8420.3|8421.8|8420.3|8421.9|8420.8|8421.2|8420.3|18
1650903820000|2022-04-25 16:23:40|8421.9|8420.4|8421.4|8420.5|8421.9|8420.5|8421.4|8420.2|12
1650903830000|2022-04-25 16:23:50|8421.3|8420.4|8422.2|8421.3|8422.6|8421.4|8421.3|8420.4|13
1650903840000|2022-04-25 16:24:00|8422.3|8421.4|8422.5|8421.6|8422.6|8421.7|8422.3|8421.4|8
1650903850000|2022-04-25 16:24:10|8422.8|8421.9|8422.6|8421.7|8423.3|8422.2|8422.4|8421.5|14
1650903860000|2022-04-25 16:24:20|8422.7|8421.8|8422.5|8421.6|8422.7|8421.8|8422.5|8421.6|7
1650903870000|2022-04-25 16:24:30|8422.4|8421.5|8422.5|8421.6|8422.6|8421.7|8422.3|8421.4|13
1650903880000|2022-04-25 16:24:40|8422.4|8421.5|8422.9|8422|8422.9|8422|8422.4|8421.5|14
1650903890000|2022-04-25 16:24:50|8422.8|8421.9|8423.1|8422.2|8423.2|8422.3|8422.8|8421.9|10
1650903900000|2022-04-25 16:25:00|8423|8422.1|8422.8|8421.9|8423|8422.1|8422.7|8421.8|13
1650903910000|2022-04-25 16:25:10|8422.7|8421.8|8422.8|8421.9|8423|8422.1|8422.7|8421.8|10
1650903920000|2022-04-25 16:25:20|8422.7|8421.8|8422.8|8421.9|8422.8|8421.9|8422.6|8421.7|12
1650903930000|2022-04-25 16:25:30|8422.9|8422|8422.7|8421.8|8423.1|8422.2|8422.6|8421.7|17
1650903940000|2022-04-25 16:25:40|8422.8|8421.9|8422.9|8422|8422.9|8422|8422.7|8421.8|12
1650903950000|2022-04-25 16:25:50|8422.8|8421.9|8423.3|8422.4|8423.3|8422.4|8422.8|8421.9|9
1650903960000|2022-04-25 16:26:00|8423|8422.1|8422.4|8421.5|8423|8422.1|8422.4|8421.5|23
1650903970000|2022-04-25 16:26:10|8422.6|8421.7|8422.6|8421.7|8422.8|8421.9|8422.5|8421.6|10
1650903980000|2022-04-25 16:26:20|8422.7|8421.8|8422.8|8421.9|8422.9|8422|8422.7|8421.8|18
1650903990000|2022-04-25 16:26:30|8422.9|8422|8422.7|8421.8|8422.9|8422|8422.7|8421.8|10
1650904000000|2022-04-25 16:26:40|8422.6|8421.7|8422.6|8421.7|8422.7|8421.8|8422.6|8421.7|5
1650904010000|2022-04-25 16:26:50|8422.4|8421.5|8423.3|8422.4|8423.3|8422.4|8422.2|8421.3|23
1650904020000|2022-04-25 16:27:00|8423.2|8422.3|8423.8|8422.3|8423.8|8422.5|8423.2|8422.2|14
1650904030000|2022-04-25 16:27:10|8423.7|8422.2|8423.2|8422.3|8423.7|8422.4|8423.1|8422.1|11
1650904040000|2022-04-25 16:27:20|8423.1|8422.2|8422.6|8421.7|8423.1|8422.2|8422.6|8421.7|16
1650904050000|2022-04-25 16:27:30|8422.7|8421.8|8421.9|8421|8422.7|8421.8|8421.9|8421|20
1650904060000|2022-04-25 16:27:40|8422|8421.1|8421.4|8420.5|8422.3|8421.1|8421.3|8420.4|23
1650904070000|2022-04-25 16:27:50|8421.5|8420.6|8421.4|8420.5|8421.5|8420.6|8421.2|8420.3|9
1650904080000|2022-04-25 16:28:00|8421.3|8420.4|8421.4|8420.5|8421.5|8420.6|8421.3|8420.4|8
1650904090000|2022-04-25 16:28:10|8421.3|8420.4|8421.2|8420.3|8421.5|8420.6|8421.2|8420.3|19
1650904100000|2022-04-25 16:28:20|8421.1|8420.2|8421.5|8420.6|8421.6|8420.7|8421.1|8420.2|12
1650904110000|2022-04-25 16:28:30|8421.6|8420.7|8422|8421.1|8422.1|8421.2|8421.5|8420.4|24
1650904120000|2022-04-25 16:28:40|8422.1|8421.2|8422.1|8421.2|8422.2|8421.3|8422|8421.1|17
1650904130000|2022-04-25 16:28:50|8422.2|8421.3|8422.2|8421.3|8422.2|8421.3|8422.1|8421.2|9
1650904140000|2022-04-25 16:29:00|8422.1|8421.2|8422.3|8421.4|8422.4|8421.5|8422.1|8421.2|17
1650904150000|2022-04-25 16:29:10|8422.2|8421.3|8422.3|8421.4|8422.3|8421.4|8422.1|8421.2|10
1650904160000|2022-04-25 16:29:20|8422.2|8421.3|8422.2|8421.3|8422.3|8421.4|8422.2|8421.3|11
1650904170000|2022-04-25 16:29:30|8422.3|8421.4|8422.1|8421.2|8422.3|8421.4|8422.1|8421.2|3
1650904180000|2022-04-25 16:29:40|8422|8421.1|8421.7|8420.8|8422.1|8421.2|8421.7|8420.8|8
1650904190000|2022-04-25 16:29:50|8421.8|8420.9|8421.4|8420.5|8421.9|8421|8421.2|8420.3|15
1650904200000|2022-04-25 16:30:00|8421.3|8420.4|8421.1|8419.6|8421.5|8420.6|8420.8|8419.6|15
1650904210000|2022-04-25 16:30:10|8420.8|8419.9|8420.4|8419.5|8420.8|8419.9|8420.2|8419.3|9
1650904220000|2022-04-25 16:30:20|8420.5|8419.6|8420.4|8419.5|8420.5|8419.6|8420.3|8419.4|13
1650904230000|2022-04-25 16:30:30|8420.5|8419.6|8420.6|8419.1|8420.6|8419.7|8420.2|8419|7
1650904240000|2022-04-25 16:30:40|8420.2|8419.3|8420.5|8419.6|8420.5|8419.6|8420.2|8419.3|6
1650904250000|2022-04-25 16:30:50|8420.4|8419.5|8421.2|8420.3|8421.2|8420.3|8420.4|8419.5|12
1650904260000|2022-04-25 16:31:00|8421.1|8420.2|8421.4|8420.5|8421.6|8420.7|8421.1|8420.2|19
1650904270000|2022-04-25 16:31:10|8421.5|8420.6|8421.4|8420.5|8421.5|8420.6|8421.3|8420.4|12
1650904280000|2022-04-25 16:31:20|8421.5|8420.6|8422.3|8420.8|8422.3|8421.1|8421.5|8420.6|9
1650904290000|2022-04-25 16:31:30|8422.2|8420.7|8422.3|8420.8|8422.3|8421.1|8421.7|8420.7|12
1650904300000|2022-04-25 16:31:40|8422.1|8421.2|8422.4|8420.9|8422.4|8421.2|8421.9|8420.7|13
1650904310000|2022-04-25 16:31:50|8422.5|8421|8422.8|8421.9|8422.9|8422|8422.2|8421|15
1650904320000|2022-04-25 16:32:00|8422.7|8421.8|8422.4|8421.5|8423.1|8421.9|8422.3|8421.4|15
1650904330000|2022-04-25 16:32:10|8422.5|8421.6|8422.1|8421.2|8422.5|8421.6|8422|8421.1|10
1650904340000|2022-04-25 16:32:20|8422|8421.1|8421.9|8421|8422.3|8421.4|8421.9|8421|13
1650904350000|2022-04-25 16:32:30|8422|8421.1|8422|8421.1|8422.1|8421.2|8421.9|8421|14
1650904360000|2022-04-25 16:32:40|8422.1|8421.2|8421.8|8420.9|8422.2|8421.3|8421.8|8420.9|12
1650904370000|2022-04-25 16:32:50|8421.7|8420.8|8421.5|8420.6|8421.8|8420.9|8421.4|8420.5|12
1650904380000|2022-04-25 16:33:00|8421.4|8420.5|8421.4|8420.5|8421.6|8420.7|8421.2|8420.3|21
1650904390000|2022-04-25 16:33:10|8421.5|8420.6|8420.9|8420|8421.5|8420.6|8420.9|8420|16
1650904400000|2022-04-25 16:33:20|8420.8|8419.9|8420.5|8419.6|8420.9|8420|8420.4|8419.5|14
1650904410000|2022-04-25 16:33:30|8420.6|8419.7|8420.8|8419.9|8421.1|8420.2|8420.6|8419.7|13
1650904420000|2022-04-25 16:33:40|8420.9|8420|8421.2|8420.3|8421.2|8420.3|8420.9|8420|6
1650904430000|2022-04-25 16:33:50|8421.1|8420.2|8420.9|8420|8421.1|8420.2|8420.6|8419.7|15
1650904440000|2022-04-25 16:34:00|8421|8420.1|8420.8|8419.9|8421.2|8420.1|8420.6|8419.7|18
1650904450000|2022-04-25 16:34:10|8420.9|8420|8420.4|8419.5|8420.9|8420|8420.4|8419.5|13
1650904460000|2022-04-25 16:34:20|8420.3|8419.4|8420|8419.1|8420.4|8419.5|8419.9|8418.7|12
1650904470000|2022-04-25 16:34:30|8419.9|8419|8420|8419.1|8420.3|8419.4|8419.9|8419|7
1650904480000|2022-04-25 16:34:40|8420.1|8419.2|8420.6|8419.7|8420.6|8419.7|8420|8419.1|24
1650904490000|2022-04-25 16:34:50|8420.5|8419.6|8420.8|8419.9|8421|8420.1|8420.5|8419.4|17
1650904500000|2022-04-25 16:35:00|8420.7|8419.8|8421|8420.1|8421.1|8420.2|8420.7|8419.8|6
1650904510000|2022-04-25 16:35:10|8420.9|8420|8421.5|8420|8421.5|8420.2|8420.8|8419.6|13
1650904520000|2022-04-25 16:35:20|8421.6|8420.1|8421.2|8419.7|8421.6|8420.2|8421.1|8419.6|13
1650904530000|2022-04-25 16:35:30|8421.1|8419.6|8420.8|8419.3|8421.2|8419.9|8420.3|8419.2|25
1650904540000|2022-04-25 16:35:40|8420.6|8419.1|8419.9|8418.4|8420.6|8419.5|8419.8|8418.4|15
1650904550000|2022-04-25 16:35:50|8420|8418.5|8419.4|8418.5|8420|8418.7|8419.3|8417.9|28
1650904560000|2022-04-25 16:36:00|8419.3|8418.4|8419.7|8418.8|8419.9|8418.9|8419.3|8418.2|24
1650904570000|2022-04-25 16:36:10|8419.8|8418.9|8420.1|8418.6|8420.1|8418.9|8419.5|8418.3|28
1650904580000|2022-04-25 16:36:20|8420.2|8418.7|8420.7|8419.2|8420.7|8419.6|8419.7|8418.5|30
1650904590000|2022-04-25 16:36:30|8420.3|8419.4|8420.3|8418.8|8421.1|8419.7|8420|8418.8|29
1650904600000|2022-04-25 16:36:40|8420.4|8418.9|8420|8419.1|8420.4|8419.2|8419.8|8418.6|18
1650904610000|2022-04-25 16:36:50|8420.1|8419.2|8420.4|8418.9|8420.4|8419.4|8419.8|8418.6|22
1650904620000|2022-04-25 16:37:00|8420.3|8418.8|8419.4|8418.5|8420.3|8419.1|8419.4|8418.5|20
1650904630000|2022-04-25 16:37:10|8419.5|8418.6|8419.3|8418.4|8420.2|8418.9|8419.3|8418.3|19
1650904640000|2022-04-25 16:37:20|8419.6|8418.1|8419.5|8418|8419.7|8418.4|8419.3|8418|12
1650904650000|2022-04-25 16:37:30|8419.6|8418.1|8418.9|8418|8419.6|8418.6|8418.8|8417.9|25
1650904660000|2022-04-25 16:37:40|8419|8418.1|8419.7|8418.2|8419.7|8418.6|8418.9|8417.8|18
1650904670000|2022-04-25 16:37:50|8419.9|8418.4|8419.8|8418.9|8420.1|8418.9|8419.5|8418.3|26
1650904680000|2022-04-25 16:38:00|8419.7|8418.8|8420.1|8418.6|8420.2|8419.1|8419.7|8418.5|20
1650904690000|2022-04-25 16:38:10|8420|8418.5|8420.2|8418.7|8420.4|8419.1|8419.3|8418.1|19
1650904700000|2022-04-25 16:38:20|8420.1|8418.6|8420|8418.5|8420.2|8419|8419.8|8418.5|10
1650904710000|2022-04-25 16:38:30|8420.1|8418.6|8419.6|8418.1|8420.5|8419.2|8419|8418|37
1650904720000|2022-04-25 16:38:40|8419.5|8418|8417.6|8416.7|8419.6|8418.4|8417.4|8416.2|36
1650904730000|2022-04-25 16:38:50|8417.8|8416.3|8418.1|8416.6|8418.3|8417.3|8417.6|8416.2|24
1650904740000|2022-04-25 16:39:00|8418|8416.5|8418.5|8417|8418.6|8417.4|8417.6|8416.5|21
1650904750000|2022-04-25 16:39:10|8418.2|8417.3|8417.7|8416.8|8418.7|8417.5|8417.6|8416.5|33
1650904760000|2022-04-25 16:39:20|8417.6|8416.7|8417.5|8416.6|8417.9|8417|8417.4|8416.5|29
1650904770000|2022-04-25 16:39:30|8417.6|8416.7|8417.8|8416.3|8417.9|8416.7|8417.6|8416.2|6
1650904780000|2022-04-25 16:39:40|8417.6|8416.7|8417.8|8416.3|8418.1|8416.9|8417.2|8416.1|24
1650904790000|2022-04-25 16:39:50|8417.7|8416.2|8417.8|8416.3|8417.8|8416.7|8417.1|8415.9|25
1650904800000|2022-04-25 16:40:00|8417.9|8416.4|8417.7|8416.2|8418.1|8416.8|8417.4|8416.2|19
1650904810000|2022-04-25 16:40:10|8417.8|8416.3|8417.6|8416.7|8417.9|8416.7|8417.5|8416.3|13
1650904820000|2022-04-25 16:40:20|8417.5|8416.6|8417.6|8416.7|8417.8|8416.9|8417.5|8416.6|15
1650904830000|2022-04-25 16:40:30|8417.7|8416.8|8417.6|8416.7|8417.7|8416.8|8417.5|8416.6|21
1650904840000|2022-04-25 16:40:40|8417.7|8416.8|8417.9|8416.4|8418.1|8417|8417.6|8416.4|20
1650904850000|2022-04-25 16:40:50|8417.7|8416.8|8417.7|8416.8|8417.7|8416.8|8417.5|8416.6|18
1650904860000|2022-04-25 16:41:00|8418|8416.5|8418.1|8417.2|8418.8|8417.9|8417.9|8416.5|25
1650904870000|2022-04-25 16:41:10|8418.2|8417.3|8418|8417.1|8418.3|8417.4|8418|8417.1|13
1650904880000|2022-04-25 16:41:20|8418.1|8417.2|8418.1|8417.2|8418.5|8417.3|8418|8417|6
1650904890000|2022-04-25 16:41:30|8418.2|8417.3|8418.2|8417.3|8418.3|8417.4|8418|8417.1|14
1650904900000|2022-04-25 16:41:40|8418.1|8417.2|8419|8418.1|8419|8418.1|8418.1|8417.2|14
1650904910000|2022-04-25 16:41:50|8419.1|8418.2|8418.9|8418|8419.1|8418.2|8418.9|8418|9
1650904920000|2022-04-25 16:42:00|8418.3|8417.4|8418.3|8417.4|8418.4|8417.5|8418.1|8417.2|9
1650904930000|2022-04-25 16:42:10|8418.2|8417.3|8418.1|8417.2|8418.6|8417.7|8418.1|8417.2|16
1650904940000|2022-04-25 16:42:20|8418.2|8417.3|8418.4|8417.5|8418.5|8417.6|8418.1|8417.2|13
1650904950000|2022-04-25 16:42:30|8418.5|8417.6|8418.2|8417.3|8418.5|8417.6|8418.1|8417.2|16
1650904960000|2022-04-25 16:42:40|8418.3|8417.4|8418.3|8417.4|8418.4|8417.5|8418.2|8417.3|11
1650904970000|2022-04-25 16:42:50|8418.4|8417.5|8418.2|8417.3|8418.6|8417.7|8418.1|8417.2|14
1650904980000|2022-04-25 16:43:00|8418.1|8417.2|8418.2|8417.3|8418.5|8417.6|8418.1|8417.2|18
1650904990000|2022-04-25 16:43:10|8418.1|8417.2|8418.3|8417.4|8418.5|8417.6|8418.1|8417.2|11
1650905000000|2022-04-25 16:43:20|8418.4|8417.5|8418.2|8417.3|8418.4|8417.5|8418.2|8417.3|5
1650905010000|2022-04-25 16:43:30|8418.3|8417.4|8418.2|8417.3|8418.3|8417.4|8418|8417.1|13
1650905020000|2022-04-25 16:43:40|8418.1|8417.2|8418|8417.1|8418.2|8417.3|8417.8|8416.9|9
1650905030000|2022-04-25 16:43:50|8417.9|8417|8418.3|8417.4|8418.5|8417.6|8417.9|8417|13
1650905040000|2022-04-25 16:44:00|8418.4|8417.5|8418.4|8417.5|8418.4|8417.5|8418.3|8417.4|5
1650905050000|2022-04-25 16:44:10|8418.5|8417.6|8418.3|8417.4|8418.5|8417.6|8418.3|8417.4|11
1650905060000|2022-04-25 16:44:20|8418.4|8417.5|8418.4|8417.5|8418.5|8417.6|8418.4|8417.5|9
1650905070000|2022-04-25 16:44:30|8418.5|8417.6|8418.2|8417.3|8418.5|8417.6|8418.1|8417.2|8
1650905080000|2022-04-25 16:44:40|8418.3|8417.4|8418.1|8417.2|8418.3|8417.4|8418|8417.1|6
1650905090000|2022-04-25 16:44:50|8418.3|8417.4|8418.1|8417.2|8418.4|8417.5|8418|8417.1|22
1650905100000|2022-04-25 16:45:00|8418.2|8417.3|8418.1|8417.2|8418.2|8417.3|8418|8417.1|10
1650905110000|2022-04-25 16:45:10|8418|8417.1|8418|8417.1|8418|8417.1|8418|8417.1|1
1650905120000|2022-04-25 16:45:20|8418.1|8417.2|8418.6|8417.7|8418.8|8417.9|8418.1|8417.2|13
1650905130000|2022-04-25 16:45:30|8418.4|8417.5|8418.7|8417.8|8418.8|8417.9|8418.4|8417.5|12
1650905140000|2022-04-25 16:45:40|8418.6|8417.7|8417.9|8417|8418.6|8417.7|8417.9|8417|16
1650905150000|2022-04-25 16:45:50|8417.8|8416.9|8417.9|8417|8417.9|8417|8417.5|8416.6|16
1650905160000|2022-04-25 16:46:00|8418|8417.1|8417.4|8416.5|8418|8417.1|8417.4|8416.5|19
1650905170000|2022-04-25 16:46:10|8417.6|8416.7|8417.7|8416.8|8417.8|8416.9|8417.5|8416.6|7
1650905180000|2022-04-25 16:46:20|8417.6|8416.7|8417.8|8416.9|8418.1|8417.2|8417.5|8416.6|22
1650905190000|2022-04-25 16:46:30|8417.7|8416.8|8417.4|8416.5|8417.9|8417|8417.3|8416.4|17
1650905200000|2022-04-25 16:46:40|8417.5|8416.6|8417.3|8416.4|8417.6|8416.7|8417.3|8416.4|11
1650905210000|2022-04-25 16:46:50|8417.4|8416.5|8416.4|8415.5|8417.4|8416.5|8416.1|8415.2|34
1650905220000|2022-04-25 16:47:00|8416.3|8415.4|8415.9|8415|8416.4|8415.5|8415.9|8415|20
1650905230000|2022-04-25 16:47:10|8416|8415.1|8416.4|8415.5|8416.4|8415.5|8416|8415.1|11
1650905240000|2022-04-25 16:47:20|8416.2|8415.3|8416.3|8415.4|8416.4|8415.5|8416|8415.1|10
1650905250000|2022-04-25 16:47:30|8416.4|8415.5|8416.3|8415.4|8416.6|8415.7|8416.1|8415.2|12
1650905260000|2022-04-25 16:47:40|8416.5|8415|8416.3|8415.4|8416.7|8415.5|8416.2|8415|21
1650905270000|2022-04-25 16:47:50|8416.6|8415.1|8416|8415.1|8416.9|8415.7|8415.9|8415|22
1650905280000|2022-04-25 16:48:00|8416.1|8415.2|8416.2|8415.3|8416.5|8415.6|8416.1|8415.2|16
1650905290000|2022-04-25 16:48:10|8416.3|8415.4|8416.3|8415.4|8416.5|8415.6|8416.2|8415.3|23
1650905300000|2022-04-25 16:48:20|8416.4|8415.5|8416.5|8415.6|8416.5|8415.6|8416.3|8415.4|10
1650905310000|2022-04-25 16:48:30|8416.4|8415.5|8416.3|8415.4|8416.5|8415.6|8416.3|8415.4|8
1650905320000|2022-04-25 16:48:40|8416.4|8415.5|8416.3|8415.4|8416.5|8415.6|8416.3|8415.4|8
1650905330000|2022-04-25 16:48:50|8416.4|8415.5|8416.4|8415.5|8416.4|8415.5|8416.3|8415.4|5
1650905340000|2022-04-25 16:49:00|8416.5|8415.6|8416.3|8415.4|8416.5|8415.6|8415.9|8415|29
1650905350000|2022-04-25 16:49:10|8416.4|8415.5|8416.4|8415.5|8416.4|8415.5|8416.2|8415.3|11
1650905360000|2022-04-25 16:49:20|8416.5|8415.6|8416.5|8415.6|8417|8415.8|8416.3|8415.3|26
1650905370000|2022-04-25 16:49:30|8416.3|8415.4|8416.5|8415.6|8416.6|8415.7|8416.3|8415.4|23
1650905380000|2022-04-25 16:49:40|8416.6|8415.7|8417.2|8416.3|8417.5|8416.6|8416.6|8415.7|15
1650905390000|2022-04-25 16:49:50|8417.3|8416.4|8417.2|8416.3|8417.3|8416.4|8417.2|8416.3|14
1650905400000|2022-04-25 16:50:00|8417.3|8416.4|8417.9|8417|8417.9|8417|8417|8416|29
1650905410000|2022-04-25 16:50:10|8417.8|8416.9|8418.1|8417.2|8418.2|8417.3|8417.7|8416.8|19
1650905420000|2022-04-25 16:50:20|8418.2|8417.3|8418|8417.1|8418.2|8417.3|8417.8|8416.9|13
1650905430000|2022-04-25 16:50:30|8417.9|8417|8418.7|8417.8|8419.2|8418.1|8417.9|8417|27
1650905440000|2022-04-25 16:50:40|8418.8|8417.9|8419|8418.1|8419.4|8418.5|8418.8|8417.9|18
1650905450000|2022-04-25 16:50:50|8418.9|8418|8418.5|8417.6|8419|8418.1|8418.4|8417.5|21
1650905460000|2022-04-25 16:51:00|8418.4|8417.5|8418.3|8417.4|8418.5|8417.6|8418.2|8417.3|8
1650905470000|2022-04-25 16:51:10|8418.2|8417.3|8418.3|8417.4|8418.4|8417.5|8418.2|8417.3|16
1650905480000|2022-04-25 16:51:20|8418.2|8417.3|8418|8417.1|8418.3|8417.4|8417.9|8417|8
1650905490000|2022-04-25 16:51:30|8417.9|8417|8418.3|8417.4|8418.4|8417.5|8417.7|8416.8|14
1650905500000|2022-04-25 16:51:40|8418.2|8417.3|8417.9|8417|8418.3|8417.4|8417.9|8417|19
1650905510000|2022-04-25 16:51:50|8418|8417.1|8418.3|8417.4|8418.6|8417.4|8417.9|8417|16
1650905520000|2022-04-25 16:52:00|8418.4|8417.5|8418.4|8417.5|8418.4|8417.5|8418.2|8417.3|15
1650905530000|2022-04-25 16:52:10|8418.3|8417.4|8418.4|8417.5|8418.7|8417.8|8418.3|8417.4|15
1650905540000|2022-04-25 16:52:20|8418.3|8417.4|8418.8|8417.9|8418.9|8418|8418.3|8417.4|17
1650905550000|2022-04-25 16:52:30|8418.7|8417.8|8418.7|8417.8|8418.8|8417.9|8418.6|8417.7|20
1650905560000|2022-04-25 16:52:40|8418.8|8417.9|8418.6|8417.7|8418.8|8417.9|8418.6|8417.7|11
1650905570000|2022-04-25 16:52:50|8418.7|8417.8|8419|8418.1|8419.1|8418.2|8418.6|8417.7|18
1650905580000|2022-04-25 16:53:00|8419.1|8418.2|8419|8418.1|8419.3|8418.4|8419|8418.1|13
1650905590000|2022-04-25 16:53:10|8419.1|8418.2|8418.9|8418|8419.2|8418.3|8418.8|8417.9|6
1650905600000|2022-04-25 16:53:20|8419|8418.1|8419|8418.1|8419|8418.1|8418.7|8417.8|17
1650905610000|2022-04-25 16:53:30|8418.9|8418|8418.7|8417.8|8419|8418.1|8418.6|8417.7|14
1650905620000|2022-04-25 16:53:40|8418.8|8417.9|8418.9|8418|8418.9|8418|8418.6|8417.7|9
1650905630000|2022-04-25 16:53:50|8418.8|8417.9|8419|8418.1|8419.1|8418.2|8418.8|8417.9|19
1650905640000|2022-04-25 16:54:00|8418.8|8417.9|8418.8|8417.9|8418.9|8418|8418.7|8417.8|8
1650905650000|2022-04-25 16:54:10|8418.7|8417.8|8419.1|8418.2|8419.2|8418.3|8418.6|8417.7|13
1650905660000|2022-04-25 16:54:20|8419|8418.1|8418.9|8418|8419.2|8418.3|8418.9|8418|16
1650905670000|2022-04-25 16:54:30|8419|8418.1|8418.9|8418|8419|8418.1|8418.9|8418|12
1650905680000|2022-04-25 16:54:40|8419|8418.1|8418.7|8417.8|8419|8418.1|8418.6|8417.7|10
1650905690000|2022-04-25 16:54:50|8418.5|8417.6|8418.8|8417.3|8418.9|8417.6|8418.4|8417.3|12
1650905700000|2022-04-25 16:55:00|8418.1|8417.2|8418.6|8417.7|8418.8|8417.7|8418|8416.8|26
1650905710000|2022-04-25 16:55:10|8418.9|8417.4|8418.4|8417.5|8419|8417.8|8418.4|8417.3|12
1650905720000|2022-04-25 16:55:20|8418.3|8417.4|8418.7|8417.2|8418.7|8417.5|8418.3|8417|11
1650905730000|2022-04-25 16:55:30|8418.6|8417.1|8418.5|8417|8418.6|8417.6|8418.1|8417|19
1650905740000|2022-04-25 16:55:40|8418.4|8416.9|8418.5|8417|8418.5|8417|8418.4|8416.9|8
1650905750000|2022-04-25 16:55:50|8418.4|8416.9|8417.6|8416.7|8418.4|8417|8417.5|8416.3|16
1650905760000|2022-04-25 16:56:00|8417.5|8416.6|8417.8|8416.9|8418.1|8416.9|8417.5|8416.6|21
1650905770000|2022-04-25 16:56:10|8417.7|8416.8|8417.7|8416.8|8418|8417|8417.6|8416.3|28
1650905780000|2022-04-25 16:56:20|8417.6|8416.7|8417.4|8416.5|8417.9|8416.7|8417.3|8416.2|14
1650905790000|2022-04-25 16:56:30|8417.5|8416.6|8418.2|8417.3|8418.2|8417.3|8417.5|8416.6|18
1650905800000|2022-04-25 16:56:40|8418.1|8417.2|8418|8417.1|8418.2|8417.3|8417.9|8417|9
1650905810000|2022-04-25 16:56:50|8418.1|8417.2|8418.1|8417.2|8418.1|8417.2|8417.8|8416.9|9
1650905820000|2022-04-25 16:57:00|8418.2|8417.3|8418.3|8417.4|8418.4|8417.5|8418.1|8417.2|4
1650905830000|2022-04-25 16:57:10|8418.4|8417.5|8418.4|8417.5|8418.5|8417.6|8418.3|8417.4|14
1650905840000|2022-04-25 16:57:20|8418.5|8417.6|8418|8417.1|8418.5|8417.6|8418|8417.1|10
1650905850000|2022-04-25 16:57:30|8417.9|8417|8417.3|8416.4|8418|8417.1|8417.3|8416.4|17
1650905860000|2022-04-25 16:57:40|8417.4|8416.5|8416.9|8416|8417.4|8416.5|8416.9|8416|16
1650905870000|2022-04-25 16:57:50|8416.8|8415.9|8416.7|8415.8|8417|8416|8416.5|8415.4|24
1650905880000|2022-04-25 16:58:00|8416.8|8415.9|8417.9|8417|8417.9|8417|8416.8|8415.5|29
1650905890000|2022-04-25 16:58:10|8417.8|8416.9|8418.3|8417.4|8418.5|8417.6|8417.6|8416.7|19
1650905900000|2022-04-25 16:58:20|8418.4|8417.5|8418.5|8417|8418.6|8417.5|8418.2|8417|15
1650905910000|2022-04-25 16:58:30|8418.4|8417.5|8418.2|8417.3|8418.6|8417.7|8418.1|8417.2|15
1650905920000|2022-04-25 16:58:40|8418.4|8417.5|8418.4|8417.5|8418.5|8417.6|8418.1|8417.2|16
1650905930000|2022-04-25 16:58:50|8418.3|8417.4|8418.5|8417.6|8418.6|8417.7|8418.3|8417.4|11
1650905940000|2022-04-25 16:59:00|8418.6|8417.7|8418.3|8417.4|8418.7|8417.8|8418.3|8417.2|16
1650905950000|2022-04-25 16:59:10|8418.1|8417.2|8418.3|8417.4|8418.4|8417.5|8417.8|8416.9|17
1650905960000|2022-04-25 16:59:20|8418.4|8417.5|8418.1|8417.2|8418.4|8417.5|8418.1|8417.2|7
1650905970000|2022-04-25 16:59:30|8418.2|8417.3|8418.1|8417.2|8418.3|8417.4|8418.1|8417.2|6
1650905980000|2022-04-25 16:59:40|8418.2|8417.3|8418|8417.1|8418.3|8417.4|8418|8417.1|14
1650905990000|2022-04-25 16:59:50|8417.9|8417|8417.8|8416.9|8417.9|8417|8417.8|8416.9|12
1650906000000|2022-04-25 17:00:00|8417.9|8417|8418.2|8417.3|8418.2|8417.3|8417.9|8417|8
1650906010000|2022-04-25 17:00:10|8418.1|8417.2|8417.4|8416.5|8418.1|8417.2|8417.4|8416.5|23
1650906020000|2022-04-25 17:00:20|8417.3|8416.4|8417.2|8416.3|8417.5|8416.5|8417.1|8415.9|17
1650906030000|2022-04-25 17:00:30|8417.1|8416.2|8417.2|8416.3|8417.5|8416.6|8417.1|8416.2|15
1650906040000|2022-04-25 17:00:40|8417|8416.1|8417.5|8416.6|8417.5|8416.6|8417|8416.1|24
1650906050000|2022-04-25 17:00:50|8417.4|8416.5|8417.7|8416.8|8418|8417.1|8417.4|8416.5|18
1650906060000|2022-04-25 17:01:00|8417.6|8416.7|8417.2|8416.3|8417.6|8416.7|8417.2|8416.3|23
1650906070000|2022-04-25 17:01:10|8417.3|8416.4|8417.2|8416.3|8417.3|8416.4|8416.9|8416|24
1650906080000|2022-04-25 17:01:20|8417.3|8416.4|8417.1|8416.2|8417.3|8416.4|8416.9|8416|20
1650906090000|2022-04-25 17:01:30|8417.2|8416.3|8417.1|8416.2|8417.4|8416.5|8417|8416.1|26
1650906100000|2022-04-25 17:01:40|8417|8416.1|8416.9|8416|8417.5|8416.3|8416.9|8415.8|14
1650906110000|2022-04-25 17:01:50|8416.8|8415.9|8417.1|8416.2|8417.2|8416.3|8416.8|8415.9|18
1650906120000|2022-04-25 17:02:00|8417.2|8416.3|8417.9|8417|8418.1|8417|8417.2|8416.2|20
1650906130000|2022-04-25 17:02:10|8417.8|8416.9|8418.1|8417.2|8418.4|8417.5|8417.8|8416.9|21
1650906140000|2022-04-25 17:02:20|8418|8417.1|8418.3|8417.4|8418.6|8417.5|8417.9|8416.7|23
1650906150000|2022-04-25 17:02:30|8418.4|8417.5|8418.4|8417.5|8418.8|8417.6|8418.2|8417|20
1650906160000|2022-04-25 17:02:40|8418.3|8417.4|8418.5|8417.6|8418.5|8417.6|8418.3|8417.4|11
1650906170000|2022-04-25 17:02:50|8418.4|8417.5|8418.6|8417.7|8419|8418|8418.4|8417.3|24
1650906180000|2022-04-25 17:03:00|8418.7|8417.8|8419.2|8417.7|8419.3|8418.3|8418.7|8417.6|23
1650906190000|2022-04-25 17:03:10|8419.1|8417.6|8418.9|8418|8419.3|8418.1|8418.8|8417.6|18
1650906200000|2022-04-25 17:03:20|8418.8|8417.9|8418.7|8417.8|8419.1|8418|8418.6|8417.6|19
1650906210000|2022-04-25 17:03:30|8418.6|8417.7|8418.8|8417.9|8419.2|8417.9|8418.5|8417.4|16
1650906220000|2022-04-25 17:03:40|8418.9|8418|8419.2|8417.7|8419.2|8418.1|8418.9|8417.6|8
1650906230000|2022-04-25 17:03:50|8419.3|8417.8|8419.2|8417.7|8419.4|8417.9|8419.2|8417.7|6
1650906240000|2022-04-25 17:04:00|8418.9|8418|8419.2|8418.3|8419.2|8418.3|8418.7|8417.4|23
1650906250000|2022-04-25 17:04:10|8419.1|8418.2|8419.4|8418.5|8419.8|8418.6|8419.1|8418.1|22
1650906260000|2022-04-25 17:04:20|8419.5|8418.6|8419.5|8418.6|8419.9|8418.7|8419.4|8418.3|12
1650906270000|2022-04-25 17:04:30|8419.4|8418.5|8419.7|8418.8|8420.1|8418.9|8419.4|8418.3|19
1650906280000|2022-04-25 17:04:40|8420|8418.5|8419.6|8418.7|8420.1|8419|8419.5|8418.3|20
1650906290000|2022-04-25 17:04:50|8419.7|8418.8|8420|8419.1|8420.4|8419.1|8419.7|8418.7|12
1650906300000|2022-04-25 17:05:00|8419.9|8419|8420.2|8419.3|8420.2|8419.3|8419.9|8419|22
1650906310000|2022-04-25 17:05:10|8420.4|8418.9|8420.2|8419.3|8420.4|8419.3|8419.8|8418.9|15
1650906320000|2022-04-25 17:05:20|8420.3|8419.4|8420.5|8419|8420.6|8419.5|8420.2|8419|20
1650906330000|2022-04-25 17:05:30|8420.6|8419.1|8420.1|8419.2|8420.6|8419.3|8420.1|8418.9|7
1650906340000|2022-04-25 17:05:40|8420.2|8419.3|8420.5|8419|8420.5|8419.4|8420.2|8418.9|9
1650906350000|2022-04-25 17:05:50|8420.6|8419.1|8420.3|8418.8|8420.6|8419.5|8419.8|8418.8|16
1650906360000|2022-04-25 17:06:00|8420.2|8418.7|8420.4|8418.9|8420.5|8419.1|8419.7|8418.7|18
1650906370000|2022-04-25 17:06:10|8420.3|8418.8|8419.2|8418.3|8420.3|8419.1|8419.1|8418.2|14
1650906380000|2022-04-25 17:06:20|8419.1|8418.2|8419.8|8418.3|8419.8|8418.7|8419.1|8417.9|15
1650906390000|2022-04-25 17:06:30|8419.9|8418.4|8420.1|8418.6|8420.1|8419|8419.4|8418.1|21
1650906400000|2022-04-25 17:06:40|8420.2|8418.7|8419.8|8418.9|8420.3|8419.1|8419.6|8418.6|14
1650906410000|2022-04-25 17:06:50|8419.9|8419|8419.9|8419|8420.3|8419.1|8419.8|8418.7|15
1650906420000|2022-04-25 17:07:00|8420.2|8418.7|8420.2|8418.7|8420.2|8419.1|8419.8|8418.6|10
1650906430000|2022-04-25 17:07:10|8420.1|8418.6|8419.8|8418.9|8420.3|8418.9|8419.7|8418.6|7
1650906440000|2022-04-25 17:07:20|8420.1|8418.6|8419.6|8418.7|8420.1|8418.7|8419.6|8418.5|7
1650906450000|2022-04-25 17:07:30|8419.8|8418.3|8420|8418.5|8420|8418.8|8419.6|8418.3|10
1650906460000|2022-04-25 17:07:40|8419.9|8418.4|8420|8419.1|8420.3|8419.2|8419.7|8418.4|11
1650906470000|2022-04-25 17:07:50|8419.9|8419|8420.1|8418.6|8420.2|8419|8419.7|8418.6|16
1650906480000|2022-04-25 17:08:00|8420.2|8418.7|8420.1|8418.6|8420.2|8418.8|8419.7|8418.6|10
1650906490000|2022-04-25 17:08:10|8419.7|8418.8|8419.9|8418.4|8420.1|8418.9|8419.7|8418.4|12
1650906500000|2022-04-25 17:08:20|8419.6|8418.7|8419.7|8418.8|8419.9|8418.9|8419.6|8418.4|9
1650906510000|2022-04-25 17:08:30|8419.6|8418.7|8420.5|8419|8420.5|8419.4|8419.6|8418.3|12
1650906520000|2022-04-25 17:08:40|8420.4|8418.9|8420.5|8419|8420.6|8419.1|8420.4|8418.9|12
1650906530000|2022-04-25 17:08:50|8420.2|8419.3|8420|8419.1|8420.3|8419.4|8420|8419.1|12
1650906540000|2022-04-25 17:09:00|8420.1|8419.2|8420.2|8418.7|8420.5|8419.3|8419.9|8418.6|21
1650906550000|2022-04-25 17:09:10|8420.1|8418.6|8419.9|8419|8420.2|8419.1|8419.8|8418.6|11
1650906560000|2022-04-25 17:09:20|8420|8419.1|8420|8419.1|8420|8419.1|8419.9|8419|7
1650906570000|2022-04-25 17:09:30|8419.9|8419|8419.9|8419|8420.1|8419.2|8419.8|8418.9|10
1650906580000|2022-04-25 17:09:40|8420|8419.1|8419.8|8418.9|8420.4|8419.5|8419.7|8418.8|17
1650906590000|2022-04-25 17:09:50|8419.7|8418.8|8420.3|8418.8|8420.3|8419.2|8419.6|8418.7|20
1650906600000|2022-04-25 17:10:00|8420|8419.1|8420.1|8419.2|8420.2|8419.3|8419.9|8419|17
1650906610000|2022-04-25 17:10:10|8420.2|8419.3|8420.7|8419.8|8420.8|8419.9|8420.2|8419|21
1650906620000|2022-04-25 17:10:20|8420.8|8419.9|8420.7|8419.8|8420.9|8420|8420.6|8419.7|17
1650906630000|2022-04-25 17:10:30|8420.6|8419.7|8420.9|8420|8421|8420.1|8420.6|8419.7|15
1650906640000|2022-04-25 17:10:40|8420.8|8419.9|8421|8420.1|8421|8420.1|8420.7|8419.8|13
1650906650000|2022-04-25 17:10:50|8420.9|8420|8420.9|8420|8421|8420.1|8420.9|8420|15
1650906660000|2022-04-25 17:11:00|8421|8420.1|8421.3|8420.4|8421.4|8420.5|8421|8420.1|17
1650906670000|2022-04-25 17:11:10|8421.2|8420.3|8420.6|8419.7|8421.2|8420.3|8420.4|8419.5|20
1650906680000|2022-04-25 17:11:20|8420.5|8419.6|8420.4|8419.5|8420.9|8419.8|8420.4|8419.3|16
1650906690000|2022-04-25 17:11:30|8420.5|8419.6|8420.5|8419.6|8420.5|8419.6|8420.5|8419.6|1
1650906700000|2022-04-25 17:11:40|8420.4|8419.5|8420.5|8419.6|8420.5|8419.6|8420.4|8419.5|8
1650906710000|2022-04-25 17:11:50|8420.4|8419.5|8420.5|8419.6|8420.6|8419.7|8420.4|8419.5|10
1650906720000|2022-04-25 17:12:00|8420.4|8419.5|8420.2|8419.3|8420.6|8419.7|8420.2|8419.3|20
1650906730000|2022-04-25 17:12:10|8420.3|8419.4|8420.2|8419.3|8420.4|8419.5|8420|8419.1|22
1650906740000|2022-04-25 17:12:20|8420.1|8419.2|8419.9|8419|8420.3|8419.4|8419.9|8419|29
1650906750000|2022-04-25 17:12:30|8420|8419.1|8420.1|8419.2|8420.1|8419.2|8419.9|8419|6
1650906760000|2022-04-25 17:12:40|8420|8419.1|8420.1|8419.2|8420.1|8419.2|8419.9|8419|8
1650906770000|2022-04-25 17:12:50|8420.2|8419.3|8420.3|8419.4|8420.3|8419.4|8420.2|8419.3|12
1650906780000|2022-04-25 17:13:00|8420.4|8419.5|8419.9|8419|8420.5|8419.6|8419.9|8419|12
1650906790000|2022-04-25 17:13:10|8420|8419.1|8420|8419.1|8420|8419.1|8420|8419.1|1
1650906800000|2022-04-25 17:13:20|8419.9|8419|8420|8419.1|8420.5|8419.3|8419.9|8419|15
1650906810000|2022-04-25 17:13:30|8420.1|8419.2|8420.3|8419.4|8420.3|8419.4|8420|8419.1|13
1650906820000|2022-04-25 17:13:40|8420.5|8419.6|8420.3|8419.4|8420.5|8419.6|8420.2|8419.3|13
1650906830000|2022-04-25 17:13:50|8420.2|8419.3|8420.1|8419.2|8420.2|8419.3|8420.1|8419.2|8
1650906840000|2022-04-25 17:14:00|8420.2|8419.3|8419.8|8418.9|8420.2|8419.3|8419.7|8418.8|9
1650906850000|2022-04-25 17:14:10|8420|8419.1|8420|8419.1|8420.2|8419.3|8419.9|8419|13
1650906860000|2022-04-25 17:14:20|8420.2|8419.3|8420|8419.1|8420.2|8419.3|8420|8419.1|5
1650906870000|2022-04-25 17:14:30|8420.1|8419.2|8419.6|8418.7|8420.2|8419.3|8419.6|8418.7|14
1650906880000|2022-04-25 17:14:40|8419.7|8418.8|8419.9|8419|8420.1|8419.2|8419.7|8418.8|13
1650906890000|2022-04-25 17:14:50|8420|8419.1|8420.1|8419.2|8420.3|8419.2|8419.9|8418.8|10
1650906900000|2022-04-25 17:15:00|8419.9|8419|8419.3|8418.4|8419.9|8419|8419.3|8418.4|18
1650906910000|2022-04-25 17:15:10|8419.4|8418.5|8419|8418.1|8419.4|8418.5|8418.9|8417.9|15
1650906920000|2022-04-25 17:15:20|8418.9|8418|8419|8418.1|8419.2|8418.3|8418.9|8418|7
1650906930000|2022-04-25 17:15:30|8419.1|8418.2|8418.9|8418|8419.3|8418.4|8418.8|8417.9|13
1650906940000|2022-04-25 17:15:40|8419|8418.1|8419|8418.1|8419|8418.1|8418.9|8418|5
1650906950000|2022-04-25 17:15:50|8418.9|8418|8418.7|8417.8|8418.9|8418|8418.4|8417.5|10
1650906960000|2022-04-25 17:16:00|8418.8|8417.9|8418.7|8417.8|8418.8|8417.9|8418.6|8417.7|6
1650906970000|2022-04-25 17:16:10|8418.6|8417.7|8418.5|8417.6|8418.8|8417.9|8418.5|8417.6|12
1650906980000|2022-04-25 17:16:20|8418.4|8417.5|8418.4|8417.5|8418.5|8417.6|8418.2|8417.3|14
1650906990000|2022-04-25 17:16:30|8418.3|8417.4|8418.5|8417.6|8418.5|8417.6|8418.3|8417.4|7
1650907000000|2022-04-25 17:16:40|8418.4|8417.5|8418.6|8417.7|8418.6|8417.7|8418.4|8417.5|11
1650907010000|2022-04-25 17:16:50|8418.5|8417.6|8418.3|8417.4|8418.6|8417.7|8418.2|8417.3|12
1650907020000|2022-04-25 17:17:00|8418.4|8417.5|8418.3|8417.4|8418.5|8417.6|8418.1|8417.2|14
1650907030000|2022-04-25 17:17:10|8418.4|8417.5|8418.6|8417.7|8418.7|8417.8|8418.3|8417.4|10
1650907040000|2022-04-25 17:17:20|8418.5|8417.6|8418.7|8417.8|8419|8418.1|8418.5|8417.6|8
1650907050000|2022-04-25 17:17:30|8418.8|8417.9|8418.7|8417.8|8418.8|8417.9|8418.6|8417.7|6
1650907060000|2022-04-25 17:17:40|8418.8|8417.9|8418.9|8418|8418.9|8418|8418.8|8417.9|4
1650907070000|2022-04-25 17:17:50|8419|8418.1|8419.2|8418.3|8419.2|8418.3|8419|8418.1|7
1650907080000|2022-04-25 17:18:00|8419.3|8418.4|8419|8418.1|8419.3|8418.4|8419|8418.1|8
1650907090000|2022-04-25 17:18:10|8418.9|8418|8418.8|8417.9|8419|8418.1|8418.7|8417.8|8
1650907100000|2022-04-25 17:18:20|8419.1|8418.2|8419.1|8418.2|8419.1|8418.2|8419|8418.1|13
1650907110000|2022-04-25 17:18:30|8419.2|8418.3|8419|8418.1|8419.2|8418.3|8419|8418.1|11
1650907120000|2022-04-25 17:18:40|8419.1|8418.2|8419.2|8418.3|8419.3|8418.4|8419.1|8418.2|4
1650907130000|2022-04-25 17:18:50|8419.3|8418.4|8419.1|8418.2|8419.3|8418.4|8419.1|8418.2|3
1650907140000|2022-04-25 17:19:00|8419|8418.1|8418.7|8417.8|8419|8418.1|8418.6|8417.7|18
1650907150000|2022-04-25 17:19:10|8418.8|8417.9|8418.9|8418|8418.9|8418|8418.8|8417.9|2
1650907160000|2022-04-25 17:19:20|8419|8418.1|8418.8|8417.9|8419|8418.1|8418.7|8417.8|6
1650907170000|2022-04-25 17:19:30|8418.7|8417.8|8418.6|8417.7|8418.8|8417.9|8418.6|8417.7|6
1650907180000|2022-04-25 17:19:40|8418.7|8417.8|8418.7|8417.8|8418.8|8417.9|8418.6|8417.7|9
1650907190000|2022-04-25 17:19:50|8418.8|8417.9|8418.6|8417.7|8418.9|8418|8418.6|8417.7|11
1650907200000|2022-04-25 17:20:00|8418.5|8417.6|8418.4|8417.5|8418.7|8417.7|8417.8|8416.9|22
1650907210000|2022-04-25 17:20:10|8418.5|8417.6|8418.6|8417.7|8418.6|8417.7|8418.5|8417.6|10
1650907220000|2022-04-25 17:20:20|8418.5|8417.6|8418.4|8417.5|8418.5|8417.6|8418.3|8417.4|5
1650907230000|2022-04-25 17:20:30|8418.5|8417.6|8418.5|8417.6|8418.6|8417.7|8418.4|8417.5|7
1650907240000|2022-04-25 17:20:40|8418.6|8417.7|8418.4|8417.5|8418.6|8417.7|8418.3|8417.4|12
1650907250000|2022-04-25 17:20:50|8418.3|8417.4|8418.3|8417.4|8418.3|8417.4|8418.3|8417.4|1
1650907260000|2022-04-25 17:21:00|8418.2|8417.3|8418.4|8417.5|8418.4|8417.5|8417.9|8417|21
1650907270000|2022-04-25 17:21:10|8418.3|8417.4|8418.4|8417.5|8418.5|8417.6|8418.3|8417.4|12
1650907280000|2022-04-25 17:21:20|8418.3|8417.4|8418.6|8417.7|8418.7|8417.8|8418.3|8417.4|10
1650907290000|2022-04-25 17:21:30|8418.7|8417.8|8418.7|8417.8|8418.8|8417.9|8418.6|8417.7|7
1650907300000|2022-04-25 17:21:40|8418.8|8417.9|8418.5|8417.6|8418.8|8417.9|8418.5|8417.6|8
1650907310000|2022-04-25 17:21:50|8418.6|8417.7|8418.4|8417.5|8418.6|8417.7|8418.4|8417.5|11
1650907320000|2022-04-25 17:22:00|8418.5|8417.6|8418.7|8417.8|8418.7|8417.8|8418.5|8417.6|5
1650907330000|2022-04-25 17:22:10|8418.8|8417.9|8418.7|8417.8|8418.8|8417.9|8418.6|8417.7|6
1650907340000|2022-04-25 17:22:20|8418.6|8417.7|8418.5|8417.6|8418.7|8417.8|8418.4|8417.5|15
1650907350000|2022-04-25 17:22:30|8418.8|8417.9|8418.5|8417.6|8418.8|8417.9|8418.1|8417.2|17
1650907360000|2022-04-25 17:22:40|8418.4|8417.5|8418.4|8417.5|8418.5|8417.6|8418.2|8417.3|11
1650907370000|2022-04-25 17:22:50|8418.5|8417.6|8418.5|8417.6|8418.6|8417.7|8418.2|8417.3|15
1650907380000|2022-04-25 17:23:00|8418.4|8417.5|8418.3|8417.4|8418.5|8417.6|8418.3|8417.4|11
1650907390000|2022-04-25 17:23:10|8418.4|8417.5|8418.7|8417.8|8418.8|8417.9|8418.2|8417.3|12
1650907400000|2022-04-25 17:23:20|8418.6|8417.7|8418.6|8417.7|8418.7|8417.8|8418.5|8417.6|14
1650907410000|2022-04-25 17:23:30|8418.5|8417.6|8418.6|8417.7|8418.7|8417.8|8418.5|8417.6|4
1650907420000|2022-04-25 17:23:40|8418.7|8417.8|8418.8|8417.3|8418.9|8417.8|8418.4|8417.2|12
1650907430000|2022-04-25 17:23:50|8418.6|8417.7|8418.3|8417.4|8418.7|8417.8|8418.2|8417.3|9
1650907440000|2022-04-25 17:24:00|8418.2|8417.3|8418.3|8417.4|8418.4|8417.5|8418.1|8417.2|9
1650907450000|2022-04-25 17:24:10|8418.4|8417.5|8418.3|8417.4|8418.4|8417.5|8418.2|8417.3|10
1650907460000|2022-04-25 17:24:20|8418.4|8417.5|8418.4|8417.5|8418.5|8417.6|8418.3|8417.4|9
1650907470000|2022-04-25 17:24:30|8418.5|8417.6|8418.4|8417.5|8418.5|8417.6|8418.3|8417.4|12
1650907480000|2022-04-25 17:24:40|8418.3|8417.4|8418.7|8417.8|8418.7|8417.8|8418.3|8417.4|9
1650907490000|2022-04-25 17:24:50|8418.8|8417.9|8418.4|8417.5|8418.8|8417.9|8418.1|8417.2|15
1650907500000|2022-04-25 17:25:00|8418.3|8417.4|8417.6|8416.7|8418.4|8417.5|8417.6|8416.7|20
1650907510000|2022-04-25 17:25:10|8417.7|8416.8|8417.8|8416.9|8417.8|8416.9|8417.6|8416.7|6
1650907520000|2022-04-25 17:25:20|8417.7|8416.8|8418|8417.1|8418.1|8417.1|8417.6|8416.5|16
1650907530000|2022-04-25 17:25:30|8417.9|8417|8417.8|8416.9|8417.9|8417|8417.7|8416.8|8
1650907540000|2022-04-25 17:25:40|8417.9|8417|8417.9|8417|8418|8417.1|8417.7|8416.8|12
1650907550000|2022-04-25 17:25:50|8417.8|8416.9|8417.8|8416.9|8417.9|8417|8417.7|8416.8|11
1650907560000|2022-04-25 17:26:00|8417.9|8417|8418.1|8417.2|8418.3|8417.2|8417.8|8416.8|10
1650907570000|2022-04-25 17:26:10|8418|8417.1|8417.8|8416.9|8418.2|8417.3|8417.8|8416.9|8
1650907580000|2022-04-25 17:26:20|8417.7|8416.8|8417.8|8416.9|8417.9|8417|8417.6|8416.7|10
1650907590000|2022-04-25 17:26:30|8417.9|8417|8417.7|8416.8|8417.9|8417|8417.7|8416.8|12
1650907600000|2022-04-25 17:26:40|8417.8|8416.9|8418.1|8417.2|8418.1|8417.2|8417.8|8416.9|8
1650907610000|2022-04-25 17:26:50|8418.4|8416.9|8418.3|8417.4|8418.4|8417.5|8418|8416.9|16
1650907620000|2022-04-25 17:27:00|8418.2|8417.3|8418.5|8417.6|8418.7|8417.8|8418.2|8417.3|12
1650907630000|2022-04-25 17:27:10|8418.6|8417.7|8418.3|8417.4|8418.7|8417.7|8418.3|8417.2|13
1650907640000|2022-04-25 17:27:20|8418.4|8417.5|8418.4|8417.5|8418.5|8417.6|8418.2|8417.3|13
1650907650000|2022-04-25 17:27:30|8418.3|8417.4|8418.6|8417.7|8418.9|8417.7|8418.3|8417.3|11
1650907660000|2022-04-25 17:27:40|8418.7|8417.8|8418.6|8417.7|8418.8|8417.9|8418.5|8417.6|14
1650907670000|2022-04-25 17:27:50|8418.7|8417.8|8418.7|8417.8|8418.8|8417.9|8418.6|8417.7|7
1650907680000|2022-04-25 17:28:00|8418.6|8417.7|8418.8|8417.9|8419|8418.1|8418.6|8417.7|23
1650907690000|2022-04-25 17:28:10|8418.9|8418|8419|8418.1|8419|8418.1|8418.8|8417.9|13
1650907700000|2022-04-25 17:28:20|8418.9|8418|8419.2|8418.3|8419.3|8418.4|8418.9|8418|15
1650907710000|2022-04-25 17:28:30|8419.1|8418.2|8418.9|8418|8419.2|8418.2|8418.8|8417.7|14
1650907720000|2022-04-25 17:28:40|8419|8418.1|8418.8|8417.9|8419|8418.1|8418.8|8417.9|9
1650907730000|2022-04-25 17:28:50|8418.9|8418|8418.9|8418|8419.1|8418.1|8418.7|8417.5|14
1650907740000|2022-04-25 17:29:00|8418.8|8417.9|8418.8|8417.9|8418.9|8418|8418.8|8417.9|9
1650907750000|2022-04-25 17:29:10|8418.7|8417.8|8418.8|8417.9|8419.2|8418.1|8418.7|8417.6|14
1650907760000|2022-04-25 17:29:20|8418.9|8418|8418.7|8417.8|8419|8418.1|8418.6|8417.3|16
1650907770000|2022-04-25 17:29:30|8418.8|8417.9|8419.1|8418.2|8419.1|8418.2|8418.4|8417.5|20
1650907780000|2022-04-25 17:29:40|8419|8418.1|8419|8418.1|8419.1|8418.2|8419|8418.1|7
1650907790000|2022-04-25 17:29:50|8418.9|8418|8419|8418.1|8419.4|8418.2|8418.9|8417.9|5
1650907800000|2022-04-25 17:30:00|8418.9|8418|8419.6|8418.1|8419.6|8418.4|8418.9|8418|16
1650907810000|2022-04-25 17:30:10|8419.5|8418|8419.3|8418.4|8419.6|8418.7|8419.1|8418|28
1650907820000|2022-04-25 17:30:20|8419.4|8418.5|8419.3|8418.4|8419.5|8418.6|8419.2|8418.3|7
1650907830000|2022-04-25 17:30:30|8419.2|8418.3|8419.2|8418.3|8419.5|8418.4|8418.9|8417.8|24
1650907840000|2022-04-25 17:30:40|8419.3|8418.4|8419.4|8418.5|8419.6|8418.7|8419.2|8418.3|16
1650907850000|2022-04-25 17:30:50|8419.5|8418.6|8419.8|8418.3|8420|8418.7|8419.1|8418|19
1650907860000|2022-04-25 17:31:00|8419.9|8418.4|8419.4|8418.5|8420|8418.9|8419.4|8418.4|12
1650907870000|2022-04-25 17:31:10|8419.5|8418.6|8419.4|8418.5|8419.7|8418.8|8419.2|8418.3|17
1650907880000|2022-04-25 17:31:20|8419.3|8418.4|8419.4|8418.5|8419.7|8418.6|8419.3|8418.2|11
1650907890000|2022-04-25 17:31:30|8419.5|8418.6|8419.3|8418.4|8419.5|8418.6|8419|8418.1|24
1650907900000|2022-04-25 17:31:40|8419.2|8418.3|8419.3|8418.4|8419.8|8418.6|8419.2|8418|18
1650907910000|2022-04-25 17:31:50|8419.4|8418.5|8419.3|8418.4|8419.4|8418.5|8419.2|8418.3|10
1650907920000|2022-04-25 17:32:00|8419.4|8418.5|8419.1|8418.2|8419.4|8418.5|8419.1|8418.2|8
1650907930000|2022-04-25 17:32:10|8419.2|8418.3|8419.6|8418.7|8419.7|8418.8|8419.2|8418.3|18
1650907940000|2022-04-25 17:32:20|8419.5|8418.6|8419.7|8418.8|8419.8|8418.9|8419.3|8418.4|21
1650907950000|2022-04-25 17:32:30|8419.6|8418.7|8419.5|8418.6|8419.8|8418.9|8419.3|8418.4|19
1650907960000|2022-04-25 17:32:40|8419.6|8418.7|8419.6|8418.7|8419.7|8418.8|8419.5|8418.6|15
1650907970000|2022-04-25 17:32:50|8419.5|8418.6|8419.6|8418.7|8419.7|8418.8|8419.4|8418.5|11
1650907980000|2022-04-25 17:33:00|8419.5|8418.6|8419.6|8418.7|8419.8|8418.9|8419.5|8418.6|14
1650907990000|2022-04-25 17:33:10|8419.9|8418.4|8419.7|8418.8|8420|8418.9|8419.4|8418.3|21
1650908000000|2022-04-25 17:33:20|8419.8|8418.9|8419.7|8418.8|8420|8419.1|8419.7|8418.8|16
1650908010000|2022-04-25 17:33:30|8419.8|8418.9|8419.8|8418.9|8420.1|8419|8419.7|8418.5|11
1650908020000|2022-04-25 17:33:40|8419.7|8418.8|8420.4|8419.5|8420.4|8419.5|8419.7|8418.8|14
1650908030000|2022-04-25 17:33:50|8420.3|8419.4|8420.7|8419.8|8420.8|8419.9|8420.3|8419.2|17
1650908040000|2022-04-25 17:34:00|8420.8|8419.9|8421|8420.1|8421|8420.1|8420.6|8419.7|17
1650908050000|2022-04-25 17:34:10|8420.9|8420|8421.1|8420.2|8421.1|8420.2|8420.9|8420|7
1650908060000|2022-04-25 17:34:20|8421.2|8420.3|8421.2|8420.3|8421.4|8420.3|8421|8419.8|17
1650908070000|2022-04-25 17:34:30|8421.1|8420.2|8421.3|8420.4|8421.3|8420.4|8421.1|8420.2|5
1650908080000|2022-04-25 17:34:40|8421.2|8420.3|8421.6|8420.7|8421.8|8420.7|8421.1|8420.2|16
1650908090000|2022-04-25 17:34:50|8421.5|8420.6|8421.7|8420.8|8421.7|8420.8|8421.5|8420.6|7
1650908100000|2022-04-25 17:35:00|8421.6|8420.7|8421.5|8420.6|8421.8|8420.9|8421.3|8420.4|15
1650908110000|2022-04-25 17:35:10|8421.6|8420.7|8421.3|8420.4|8421.6|8420.7|8421.3|8420.4|13
1650908120000|2022-04-25 17:35:20|8421.2|8420.3|8421.2|8420.3|8421.4|8420.5|8421.1|8420.2|17
1650908130000|2022-04-25 17:35:30|8421.3|8420.4|8421.1|8420.2|8421.3|8420.4|8421.1|8420.2|15
1650908140000|2022-04-25 17:35:40|8421.2|8420.3|8421.4|8420.5|8421.5|8420.6|8421.1|8420.2|17
1650908150000|2022-04-25 17:35:50|8421.3|8420.4|8421.3|8420.4|8421.3|8420.4|8421.2|8420.3|11
1650908160000|2022-04-25 17:36:00|8421.4|8420.5|8421.3|8420.4|8421.4|8420.5|8421.1|8420.2|15
1650908170000|2022-04-25 17:36:10|8421.2|8420.3|8421.1|8420.2|8421.4|8420.5|8421.1|8420.2|16
1650908180000|2022-04-25 17:36:20|8421.2|8420.3|8421.3|8420.4|8421.4|8420.5|8421.2|8420.3|10
1650908190000|2022-04-25 17:36:30|8421.2|8420.3|8421.2|8420.3|8421.6|8420.5|8421.1|8420|12
1650908200000|2022-04-25 17:36:40|8421.3|8420.4|8421.3|8420.4|8421.3|8420.4|8421.2|8420.3|9
1650908210000|2022-04-25 17:36:50|8421.2|8420.3|8421.2|8420.3|8421.4|8420.5|8421.2|8420.3|13
1650908220000|2022-04-25 17:37:00|8421.1|8420.2|8421.1|8420.2|8421.3|8420.4|8421.1|8420.2|19
1650908230000|2022-04-25 17:37:10|8421|8420.1|8420.7|8419.8|8421.2|8420.3|8420.4|8419.5|10
1650908240000|2022-04-25 17:37:20|8420.6|8419.7|8420.9|8420|8420.9|8420|8420.6|8419.7|8
1650908250000|2022-04-25 17:37:30|8420.8|8419.9|8420.6|8419.7|8420.9|8420|8420.6|8419.7|7
1650908260000|2022-04-25 17:37:40|8420.7|8419.8|8420.9|8420|8420.9|8420|8420.6|8419.7|6
1650908270000|2022-04-25 17:37:50|8421|8420.1|8420.8|8419.9|8421|8420.1|8420.8|8419.9|11
1650908280000|2022-04-25 17:38:00|8420.9|8420|8420.9|8420|8421|8420.1|8420.9|8420|5
1650908290000|2022-04-25 17:38:10|8421|8420.1|8421|8420.1|8421.1|8420.2|8420.9|8420|9
1650908300000|2022-04-25 17:38:20|8420.9|8420|8420.9|8420|8421|8420.1|8420.8|8419.9|7
1650908310000|2022-04-25 17:38:30|8421.1|8420.2|8421.2|8420.3|8421.3|8420.4|8421.1|8420.2|8
1650908320000|2022-04-25 17:38:40|8421.1|8420.2|8421.2|8420.3|8421.3|8420.4|8421|8420.1|7
1650908330000|2022-04-25 17:38:50|8421.3|8420.4|8421.5|8420.6|8421.5|8420.6|8421.2|8420.3|6
1650908340000|2022-04-25 17:39:00|8421.4|8420.5|8421.4|8420.5|8421.5|8420.6|8421.3|8420.4|13
1650908350000|2022-04-25 17:39:10|8421.5|8420.6|8421.4|8420.5|8421.5|8420.6|8421.3|8420.4|16
1650908360000|2022-04-25 17:39:20|8421.3|8420.4|8421.4|8420.5|8421.4|8420.5|8421.3|8420.4|4
1650908370000|2022-04-25 17:39:30|8421.5|8420.6|8421.3|8420.4|8421.6|8420.7|8421.3|8420.4|7
1650908380000|2022-04-25 17:39:40|8421.4|8420.5|8421.6|8420.7|8421.6|8420.7|8421.2|8420.3|14
1650908390000|2022-04-25 17:39:50|8421.5|8420.6|8421.5|8420.6|8421.6|8420.7|8421.4|8420.5|11
1650908400000|2022-04-25 17:40:00|8421.6|8420.7|8421.2|8420.3|8421.6|8420.7|8421.2|8420.3|8
1650908410000|2022-04-25 17:40:10|8421.3|8420.4|8421.1|8420.2|8421.4|8420.5|8421|8420.1|13
1650908420000|2022-04-25 17:40:20|8421.2|8420.3|8420.8|8419.9|8421.2|8420.3|8420.6|8419.7|16
1650908430000|2022-04-25 17:40:30|8420.7|8419.8|8420.4|8419.5|8420.9|8420|8420.4|8419.5|17
1650908440000|2022-04-25 17:40:40|8420.3|8419.4|8420.2|8419.3|8420.5|8419.6|8420.2|8419.3|10
1650908450000|2022-04-25 17:40:50|8420.1|8419.2|8419.9|8419|8420.1|8419.2|8419.9|8419|15
1650908460000|2022-04-25 17:41:00|8420|8419.1|8419.9|8419|8420|8419.1|8419.9|8419|10
1650908470000|2022-04-25 17:41:10|8420|8419.1|8419.9|8419|8420|8419.1|8419.9|8419|4
1650908480000|2022-04-25 17:41:20|8419.7|8418.8|8420|8419.1|8420|8419.1|8419.6|8418.7|12
1650908490000|2022-04-25 17:41:30|8419.9|8419|8420|8419.1|8420|8419.1|8419.8|8418.9|8
1650908500000|2022-04-25 17:41:40|8419.9|8419|8420.1|8419.2|8420.1|8419.2|8419.9|8419|9
1650908510000|2022-04-25 17:41:50|8420|8419.1|8420|8419.1|8420.1|8419.2|8420|8419.1|7
1650908520000|2022-04-25 17:42:00|8420.1|8419.2|8420.3|8419.4|8420.3|8419.4|8420|8419.1|13
1650908530000|2022-04-25 17:42:10|8420.4|8419.5|8420.2|8419.3|8420.4|8419.5|8420.2|8419.3|6
1650908540000|2022-04-25 17:42:20|8420.3|8419.4|8419.9|8419|8420.3|8419.4|8419.9|8419|12
1650908550000|2022-04-25 17:42:30|8420|8419.1|8420|8419.1|8420|8419.1|8419.9|8419|15
1650908560000|2022-04-25 17:42:40|8419.9|8419|8419.9|8419|8420|8419.1|8419.9|8419|3
1650908570000|2022-04-25 17:42:50|8420|8419.1|8420.1|8419.2|8420.1|8419.2|8420|8419.1|12
1650908580000|2022-04-25 17:43:00|8420.2|8419.3|8420.1|8419.2|8420.2|8419.3|8420.1|8419.2|12
1650908590000|2022-04-25 17:43:10|8420.2|8419.3|8420.2|8419.3|8420.2|8419.3|8420.1|8419.2|3
1650908600000|2022-04-25 17:43:20|8420.1|8419.2|8419.9|8419|8420.2|8419.3|8419.9|8419|11
1650908610000|2022-04-25 17:43:30|8420|8419.1|8419.9|8419|8420|8419.1|8419.9|8419|6
1650908620000|2022-04-25 17:43:40|8420|8419.1|8420.1|8419.2|8420.1|8419.2|8419.9|8419|4
1650908630000|2022-04-25 17:43:50|8419.9|8419|8419.9|8419|8419.9|8419|8419.7|8418.8|9
1650908640000|2022-04-25 17:44:00|8419.8|8418.9|8420|8419.1|8420|8419.1|8419.8|8418.9|15
1650908650000|2022-04-25 17:44:10|8419.9|8419|8420|8419.1|8420.1|8419.2|8419.9|8419|6
1650908660000|2022-04-25 17:44:20|8420.1|8419.2|8419.9|8419|8420.1|8419.2|8419.9|8419|7
1650908670000|2022-04-25 17:44:30|8420|8419.1|8420.2|8419.3|8420.2|8419.3|8420|8419.1|7
1650908680000|2022-04-25 17:44:40|8420.1|8419.2|8420.3|8419.4|8420.3|8419.4|8420.1|8419.2|5
1650908690000|2022-04-25 17:44:50|8420.2|8419.3|8420.1|8419.2|8420.2|8419.3|8420|8419.1|6
1650908700000|2022-04-25 17:45:00|8420|8419.1|8420.1|8419.2|8420.2|8419.3|8419.9|8419|15
1650908710000|2022-04-25 17:45:10|8420.2|8419.3|8420.1|8419.2|8420.2|8419.3|8420.1|8419.2|8
1650908720000|2022-04-25 17:45:20|8420.2|8419.3|8420.1|8419.2|8420.3|8419.4|8420|8419.1|12
1650908730000|2022-04-25 17:45:30|8420|8419.1|8420.2|8419.3|8420.3|8419.4|8420|8419.1|13
1650908740000|2022-04-25 17:45:40|8420|8419.1|8420.1|8419.2|8420.2|8419.3|8420|8419.1|6
1650908750000|2022-04-25 17:45:50|8420|8419.1|8420.2|8419.3|8420.2|8419.3|8420|8419.1|6
1650908760000|2022-04-25 17:46:00|8420.3|8419.4|8420.3|8419.4|8420.4|8419.5|8420.2|8419.3|13
1650908770000|2022-04-25 17:46:10|8420.4|8419.5|8420.7|8419.8|8421|8420.1|8420.3|8419.4|12
1650908780000|2022-04-25 17:46:20|8420.8|8419.9|8420.7|8419.8|8420.8|8419.9|8420.7|8419.8|6
1650908790000|2022-04-25 17:46:30|8420.6|8419.7|8420.8|8419.9|8420.9|8420|8420.6|8419.7|11
1650908800000|2022-04-25 17:46:40|8421|8420.1|8420.9|8420|8421|8420.1|8420.7|8419.8|14
1650908810000|2022-04-25 17:46:50|8421|8420.1|8420.9|8420|8421|8420.1|8420.7|8419.8|16
1650908820000|2022-04-25 17:47:00|8420.8|8419.9|8420.6|8419.7|8420.9|8420|8420.6|8419.7|11
1650908830000|2022-04-25 17:47:10|8420.5|8419.6|8420.4|8419.5|8420.6|8419.7|8420.1|8419.2|20
1650908840000|2022-04-25 17:47:20|8420.3|8419.4|8420.5|8419.6|8420.6|8419.7|8420.1|8419.2|8
1650908850000|2022-04-25 17:47:30|8420.4|8419.5|8420.4|8419.5|8420.5|8419.6|8420.2|8419.3|9
1650908860000|2022-04-25 17:47:40|8420.3|8419.4|8420.4|8419.5|8420.5|8419.6|8420.3|8419.4|7
1650908870000|2022-04-25 17:47:50|8420.5|8419.6|8420.5|8419.6|8420.5|8419.6|8420.5|8419.6|1
1650908880000|2022-04-25 17:48:00|8420.4|8419.5|8420.6|8419.7|8420.6|8419.7|8420.3|8419.4|7
1650908890000|2022-04-25 17:48:10|8420.5|8419.6|8420.3|8419.4|8420.6|8419.7|8420.3|8419.4|10
1650908900000|2022-04-25 17:48:20|8420.2|8419.3|8420.6|8419.7|8420.7|8419.8|8420.2|8419.3|9
1650908910000|2022-04-25 17:48:30|8420.7|8419.8|8420.5|8419.6|8420.7|8419.8|8420.4|8419.5|5
1650908920000|2022-04-25 17:48:40|8420.7|8419.8|8420.8|8419.9|8420.9|8420|8420.6|8419.7|19
1650908930000|2022-04-25 17:48:50|8420.7|8419.8|8421.1|8420.2|8421.2|8420.3|8420.7|8419.8|12
1650908940000|2022-04-25 17:49:00|8421.2|8420.3|8420.9|8420|8421.2|8420.3|8420.9|8420|4
1650908950000|2022-04-25 17:49:10|8421|8420.1|8420.7|8419.8|8421.1|8420.2|8420.7|8419.8|11
1650908960000|2022-04-25 17:49:20|8420.9|8420|8421|8420.1|8421|8420.1|8420.8|8419.9|8
1650908970000|2022-04-25 17:49:30|8420.9|8420|8421.5|8420.6|8421.5|8420.6|8420.9|8420|17
1650908980000|2022-04-25 17:49:40|8421.3|8420.4|8421.3|8420.4|8421.5|8420.6|8421.2|8420.3|15
1650908990000|2022-04-25 17:49:50|8421.4|8420.5|8421|8420.1|8421.5|8420.6|8420.9|8420|14
1650909000000|2022-04-25 17:50:00|8420.9|8420|8421.3|8420.4|8421.4|8420.5|8420.9|8420|20
1650909010000|2022-04-25 17:50:10|8421.2|8420.3|8421.3|8420.4|8421.3|8420.4|8421.2|8420.3|12
1650909020000|2022-04-25 17:50:20|8421.2|8420.3|8420.8|8419.9|8421.5|8420.5|8420.8|8419.9|23
1650909030000|2022-04-25 17:50:30|8421|8420.1|8420.9|8420|8421.3|8420.2|8420.9|8419.7|20
1650909040000|2022-04-25 17:50:40|8420.8|8419.9|8420.8|8419.9|8420.9|8420|8420.7|8419.8|7
1650909050000|2022-04-25 17:50:50|8420.7|8419.8|8421.2|8420.3|8421.2|8420.3|8420.7|8419.8|7
1650909060000|2022-04-25 17:51:00|8421.3|8420.4|8421|8420.1|8421.3|8420.4|8421|8420.1|19
1650909070000|2022-04-25 17:51:10|8421.1|8420.2|8421.2|8420.3|8421.4|8420.5|8421.1|8420.2|14
1650909080000|2022-04-25 17:51:20|8421.3|8420.4|8421.1|8420.2|8421.3|8420.4|8421|8420.1|14
1650909090000|2022-04-25 17:51:30|8421.2|8420.3|8421.1|8420.2|8421.2|8420.3|8421|8420.1|6
1650909100000|2022-04-25 17:51:40|8421.2|8420.3|8421.1|8420.2|8421.2|8420.3|8420.8|8419.9|10
1650909110000|2022-04-25 17:51:50|8421.2|8420.3|8421.2|8420.3|8421.5|8420.6|8421.2|8420.3|18
1650909120000|2022-04-25 17:52:00|8421.1|8420.2|8421.2|8420.3|8421.7|8420.8|8421.1|8420.2|18
1650909130000|2022-04-25 17:52:10|8421.3|8420.4|8421.3|8420.4|8421.5|8420.6|8421.3|8420.4|11
1650909140000|2022-04-25 17:52:20|8421.4|8420.5|8420.9|8420|8421.4|8420.5|8420.8|8419.9|11
1650909150000|2022-04-25 17:52:30|8420.8|8419.9|8420.9|8420|8421|8420.1|8420.8|8419.9|8
1650909160000|2022-04-25 17:52:40|8421|8420.1|8421.2|8420.3|8421.2|8420.3|8421|8420.1|3
1650909170000|2022-04-25 17:52:50|8421.1|8420.2|8421.1|8420.2|8421.3|8420.4|8421.1|8420.2|5
1650909180000|2022-04-25 17:53:00|8421.2|8420.3|8421.2|8420.3|8421.2|8420.3|8421.1|8420.2|3
1650909190000|2022-04-25 17:53:10|8421.1|8420.2|8421.1|8420.2|8421.2|8420.3|8421|8420.1|8
1650909200000|2022-04-25 17:53:20|8421.2|8420.3|8421.1|8420.2|8421.2|8420.3|8421.1|8420.2|4
1650909210000|2022-04-25 17:53:30|8421.2|8420.3|8421|8420.1|8421.2|8420.3|8421|8420.1|3
1650909220000|2022-04-25 17:53:40|8420.9|8420|8420.8|8419.9|8420.9|8420|8420.8|8419.9|8
1650909230000|2022-04-25 17:53:50|8420.7|8419.8|8420.5|8419.6|8420.7|8419.8|8420.5|8419.6|10
1650909240000|2022-04-25 17:54:00|8420.4|8419.5|8420.1|8419.2|8420.5|8419.6|8420|8419.1|13
1650909250000|2022-04-25 17:54:10|8420.2|8419.3|8419.1|8418.2|8420.2|8419.3|8419|8418.1|23
1650909260000|2022-04-25 17:54:20|8419|8418.1|8418.1|8417.2|8419.1|8418.2|8418.1|8417.2|17
1650909270000|2022-04-25 17:54:30|8418.2|8417.3|8417.8|8416.9|8418.2|8417.3|8417.4|8416.5|27
1650909280000|2022-04-25 17:54:40|8417.7|8416.8|8418.1|8417.2|8418.1|8417.2|8417.7|8416.8|20
1650909290000|2022-04-25 17:54:50|8418|8417.1|8417.8|8416.9|8418|8417.1|8417.7|8416.8|15
1650909300000|2022-04-25 17:55:00|8417.9|8417|8417.4|8416.5|8417.9|8417|8417.4|8416.5|17
1650909310000|2022-04-25 17:55:10|8417.3|8416.4|8417.3|8416.4|8417.6|8416.7|8417.3|8416.4|15
1650909320000|2022-04-25 17:55:20|8417.2|8416.3|8417.7|8416.8|8417.8|8416.9|8417.2|8416.3|20
1650909330000|2022-04-25 17:55:30|8417.8|8416.9|8417.9|8417|8418|8417.1|8417.6|8416.7|18
1650909340000|2022-04-25 17:55:40|8417.8|8416.9|8417|8416.1|8417.8|8416.9|8417|8416.1|25
1650909350000|2022-04-25 17:55:50|8417.1|8416.2|8416.6|8415.7|8417.2|8416.3|8416.6|8415.7|20
1650909360000|2022-04-25 17:56:00|8416.5|8415.6|8416.6|8415.7|8416.6|8415.7|8416.3|8415.4|14
1650909370000|2022-04-25 17:56:10|8416.5|8415.6|8416.3|8415.4|8416.7|8415.8|8416.3|8415.4|14
1650909380000|2022-04-25 17:56:20|8416.4|8415.5|8415.7|8414.8|8416.7|8415.8|8415.7|8414.8|24
1650909390000|2022-04-25 17:56:30|8415.8|8414.9|8416.2|8415.3|8416.3|8415.4|8415.7|8414.8|15
1650909400000|2022-04-25 17:56:40|8416.1|8415.2|8415.6|8414.7|8416.2|8415.3|8415.6|8414.7|16
1650909410000|2022-04-25 17:56:50|8415.5|8414.6|8415.7|8414.8|8415.7|8414.8|8415.5|8414.6|18
1650909420000|2022-04-25 17:57:00|8415.8|8414.9|8415.2|8414.3|8415.8|8414.9|8415.2|8414.3|12
1650909430000|2022-04-25 17:57:10|8415.3|8414.4|8414.9|8414|8415.4|8414.5|8414.9|8414|16
1650909440000|2022-04-25 17:57:20|8415|8414.1|8415.3|8414.4|8415.3|8414.4|8414.9|8414|18
1650909450000|2022-04-25 17:57:30|8415.2|8414.3|8414.6|8413.7|8415.2|8414.3|8414.4|8413.5|18
1650909460000|2022-04-25 17:57:40|8414.7|8413.8|8414|8413.1|8414.7|8413.8|8413.9|8413|20
1650909470000|2022-04-25 17:57:50|8414.2|8413.3|8414.4|8413.5|8414.5|8413.5|8414|8412.9|30
1650909480000|2022-04-25 17:58:00|8414.3|8413.4|8414.6|8413.7|8414.7|8413.8|8414.1|8413.2|28
1650909490000|2022-04-25 17:58:10|8414.4|8413.5|8413.9|8413|8414.5|8413.5|8413.9|8413|18
1650909500000|2022-04-25 17:58:20|8414|8413.1|8414.4|8413.5|8414.5|8413.6|8413.7|8412.8|22
1650909510000|2022-04-25 17:58:30|8414.3|8413.4|8414.2|8413.3|8414.5|8413.6|8414.1|8413.2|17
1650909520000|2022-04-25 17:58:40|8414.3|8413.4|8414.1|8413.2|8414.3|8413.4|8413.9|8413|12
1650909530000|2022-04-25 17:58:50|8414.2|8413.3|8413.5|8412.6|8414.2|8413.3|8413.5|8412.6|24
1650909540000|2022-04-25 17:59:00|8413.7|8412.8|8413.6|8412.7|8413.8|8412.9|8413.4|8412.5|21
1650909550000|2022-04-25 17:59:10|8413.7|8412.8|8413.2|8412.3|8413.7|8412.8|8413|8412.1|25
1650909560000|2022-04-25 17:59:20|8413.1|8412.2|8413.3|8412.4|8413.4|8412.5|8413|8412.1|24
1650909570000|2022-04-25 17:59:30|8413.4|8412.5|8413.3|8412.4|8413.4|8412.5|8413|8412.1|17
1650909580000|2022-04-25 17:59:40|8413.2|8412.3|8412.8|8411.9|8413.3|8412.4|8412.7|8411.8|28
1650909590000|2022-04-25 17:59:50|8412.9|8412|8412.6|8411.7|8412.9|8412|8412.3|8411.4|21
1650909600000|2022-04-25 18:00:00|8412.7|8411.8|8413|8412.1|8413.1|8412.2|8412.5|8411.6|26
1650909610000|2022-04-25 18:00:10|8412.9|8412|8412.6|8411.7|8413|8412.1|8412.3|8411.4|43
1650909620000|2022-04-25 18:00:20|8412.7|8411.8|8412.9|8412|8413.1|8412.2|8412.6|8411.7|21
1650909630000|2022-04-25 18:00:30|8412.8|8411.9|8411.6|8410.7|8412.8|8411.9|8411.5|8410.6|22
1650909640000|2022-04-25 18:00:40|8411.8|8410.9|8411.5|8410.6|8412|8411.1|8411.5|8410.6|13
1650909650000|2022-04-25 18:00:50|8411.4|8410.5|8411.7|8410.8|8411.8|8410.9|8411.4|8410.5|14
1650909660000|2022-04-25 18:01:00|8411.6|8410.7|8411.4|8410.5|8411.8|8410.9|8411.3|8410.4|25
1650909670000|2022-04-25 18:01:10|8411.3|8410.4|8411.3|8410.4|8411.3|8410.4|8410.7|8409.8|23
1650909680000|2022-04-25 18:01:20|8411.2|8410.3|8411.6|8410.7|8411.8|8410.9|8411.2|8410.3|22
1650909690000|2022-04-25 18:01:30|8411.7|8410.8|8412.6|8411.7|8412.7|8411.8|8411.7|8410.8|30
1650909700000|2022-04-25 18:01:40|8412.7|8411.8|8412.5|8411|8413.1|8411.9|8412.3|8411|26
1650909710000|2022-04-25 18:01:50|8412.2|8411.3|8412.2|8411.3|8412.7|8411.6|8412.1|8411|20
1650909720000|2022-04-25 18:02:00|8412.3|8411.4|8412.2|8411.3|8412.6|8411.6|8411.9|8410.7|26
1650909730000|2022-04-25 18:02:10|8412.1|8411.2|8412.5|8411.6|8412.7|8411.8|8412.1|8411.2|22
1650909740000|2022-04-25 18:02:20|8412.3|8411.4|8412.4|8411.5|8412.4|8411.5|8412.3|8411.4|10
1650909750000|2022-04-25 18:02:30|8412.6|8411.7|8412.9|8412|8413|8412|8412.6|8411.4|17
1650909760000|2022-04-25 18:02:40|8413|8412.1|8413|8412.1|8413.1|8412.2|8412.9|8412|11
1650909770000|2022-04-25 18:02:50|8413.1|8412.2|8413|8412.1|8413.2|8412.3|8413|8412.1|12
1650909780000|2022-04-25 18:03:00|8412.9|8412|8413.1|8412.2|8413.3|8412.4|8412.9|8411.8|15
1650909790000|2022-04-25 18:03:10|8413.2|8412.3|8413.5|8412.6|8413.6|8412.7|8413.1|8412.2|21
1650909800000|2022-04-25 18:03:20|8413.6|8412.7|8414.8|8413.9|8415.2|8414.3|8413.6|8412.7|23
1650909810000|2022-04-25 18:03:30|8414.7|8413.8|8414.5|8413.6|8414.9|8414|8414.4|8413.3|23
1650909820000|2022-04-25 18:03:40|8414.6|8413.7|8414.6|8413.7|8414.8|8413.9|8414.5|8413.6|10
1650909830000|2022-04-25 18:03:50|8414.7|8413.8|8415.2|8413.7|8415.2|8413.9|8414.5|8413.4|10
1650909840000|2022-04-25 18:04:00|8415|8414.1|8414.8|8413.9|8415|8414.1|8414.8|8413.9|9
1650909850000|2022-04-25 18:04:10|8414.7|8413.8|8414.5|8413.6|8414.7|8413.8|8414.4|8413.5|14
1650909860000|2022-04-25 18:04:20|8414.6|8413.7|8414.6|8413.7|8414.6|8413.7|8414.3|8413.4|8
1650909870000|2022-04-25 18:04:30|8414.7|8413.8|8414.8|8413.9|8415.1|8413.9|8414.6|8413.5|9
1650909880000|2022-04-25 18:04:40|8414.7|8413.8|8414.8|8413.9|8414.8|8413.9|8414.7|8413.8|6
1650909890000|2022-04-25 18:04:50|8414.7|8413.8|8414.5|8413.6|8414.8|8413.9|8414.5|8413.6|5
1650909900000|2022-04-25 18:05:00|8414.7|8413.8|8415.2|8413.7|8415.2|8414|8414.7|8413.5|13
1650909910000|2022-04-25 18:05:10|8414.8|8413.9|8414.9|8414|8415.2|8414|8414.8|8413.6|12
1650909920000|2022-04-25 18:05:20|8414.8|8413.9|8414.7|8413.8|8414.9|8414|8414.7|8413.8|10
1650909930000|2022-04-25 18:05:30|8414.8|8413.9|8414.7|8413.8|8414.8|8413.9|8414.7|8413.8|14
1650909940000|2022-04-25 18:05:40|8414.8|8413.9|8414.9|8414|8415|8414.1|8414.7|8413.8|15
1650909950000|2022-04-25 18:05:50|8415|8414.1|8414.8|8413.9|8415|8414.1|8414.8|8413.9|9
1650909960000|2022-04-25 18:06:00|8414.9|8414|8414.7|8413.8|8414.9|8414|8414.7|8413.8|9
1650909970000|2022-04-25 18:06:10|8414.9|8414|8415|8414.1|8415.3|8414.1|8414.8|8413.8|21
1650909980000|2022-04-25 18:06:20|8414.9|8414|8414.2|8413.3|8414.9|8414|8414.2|8413.3|16
1650909990000|2022-04-25 18:06:30|8414.1|8413.2|8414.1|8413.2|8414.3|8413.4|8414.1|8413.2|13
1650910000000|2022-04-25 18:06:40|8414.2|8413.3|8414.1|8413.2|8414.2|8413.3|8414.1|8413.2|6
1650910010000|2022-04-25 18:06:50|8414.4|8413.5|8414.4|8413.5|8414.6|8413.7|8414.4|8413.5|11
1650910020000|2022-04-25 18:07:00|8414.3|8413.4|8414.5|8413.6|8414.8|8413.6|8414.3|8413.3|12
1650910030000|2022-04-25 18:07:10|8414.6|8413.7|8414.5|8413.6|8414.7|8413.8|8414.5|8413.6|12
1650910040000|2022-04-25 18:07:20|8414.6|8413.7|8414.6|8413.7|8414.7|8413.8|8414.5|8413.6|8
1650910050000|2022-04-25 18:07:30|8414.5|8413.6|8414.7|8413.8|8414.7|8413.8|8414.5|8413.6|13
1650910060000|2022-04-25 18:07:40|8414.6|8413.7|8414.5|8413.6|8414.7|8413.8|8414.4|8413.5|7
1650910070000|2022-04-25 18:07:50|8414.4|8413.5|8414.5|8413.6|8414.6|8413.7|8414.4|8413.5|8
1650910080000|2022-04-25 18:08:00|8414.6|8413.7|8414.3|8413.4|8414.6|8413.7|8414.3|8413.4|13
1650910090000|2022-04-25 18:08:10|8414.4|8413.5|8414.3|8413.4|8414.4|8413.5|8414.2|8413.3|6
1650910100000|2022-04-25 18:08:20|8414.2|8413.3|8414|8413.1|8414.3|8413.4|8414|8413.1|5
1650910110000|2022-04-25 18:08:30|8414.1|8413.2|8414|8413.1|8414.3|8413.2|8414|8412.7|8
1650910120000|2022-04-25 18:08:40|8414.1|8413.2|8413.4|8412.5|8414.1|8413.2|8413.2|8412.3|19
1650910130000|2022-04-25 18:08:50|8413.3|8412.4|8413.1|8412.2|8413.4|8412.5|8412.9|8412|29
1650910140000|2022-04-25 18:09:00|8413|8412.1|8412.5|8411.6|8413.4|8412.4|8412.4|8411.5|32
1650910150000|2022-04-25 18:09:10|8412.3|8411.4|8412|8411.1|8412.3|8411.4|8411.8|8410.9|15
1650910160000|2022-04-25 18:09:20|8411.9|8411|8412|8411.1|8412.3|8411.4|8411.9|8411|17
1650910170000|2022-04-25 18:09:30|8412.1|8411.2|8411.9|8411|8412.1|8411.2|8411.9|8411|5
1650910180000|2022-04-25 18:09:40|8412|8411.1|8411.9|8411|8412|8411.1|8411.8|8410.9|10
1650910190000|2022-04-25 18:09:50|8411.8|8410.9|8412.6|8411.7|8412.6|8411.7|8411.8|8410.9|8
1650910200000|2022-04-25 18:10:00|8412.3|8411.4|8412.3|8411.4|8412.5|8411.6|8412.2|8411.3|18
1650910210000|2022-04-25 18:10:10|8412.4|8411.5|8412.4|8411.5|8412.6|8411.6|8412.1|8411.1|17
1650910220000|2022-04-25 18:10:20|8412.5|8411.6|8412.5|8411.6|8412.7|8411.8|8412.3|8411.4|11
1650910230000|2022-04-25 18:10:30|8412.6|8411.7|8412.5|8411.6|8412.8|8411.9|8412.5|8411.6|8
1650910240000|2022-04-25 18:10:40|8412.6|8411.7|8412.6|8411.7|8412.6|8411.7|8412.4|8411.5|9
1650910250000|2022-04-25 18:10:50|8412.7|8411.8|8412.6|8411.7|8412.7|8411.8|8412.5|8411.6|6
1650910260000|2022-04-25 18:11:00|8412.7|8411.8|8412.6|8411.7|8412.7|8411.8|8412.6|8411.7|2
1650910270000|2022-04-25 18:11:10|8412.5|8411.6|8413|8412.1|8413.2|8412.3|8412.5|8411.6|10
1650910280000|2022-04-25 18:11:20|8413.1|8412.2|8413.5|8412.6|8413.7|8412.8|8413.1|8412|15
1650910290000|2022-04-25 18:11:30|8413.6|8412.7|8414|8413.1|8414|8413.1|8413.5|8412.6|9
1650910300000|2022-04-25 18:11:40|8413.9|8413|8413.9|8413|8414|8413.1|8413.5|8412.6|17
1650910310000|2022-04-25 18:11:50|8413.8|8412.9|8413.8|8412.9|8413.9|8413|8413.7|8412.8|9
1650910320000|2022-04-25 18:12:00|8413.7|8412.8|8413.8|8412.9|8413.9|8413|8413.6|8412.7|12
1650910330000|2022-04-25 18:12:10|8413.9|8413|8413.6|8412.7|8413.9|8413|8413.6|8412.7|4
1650910340000|2022-04-25 18:12:20|8413.5|8412.6|8413.3|8412.4|8413.5|8412.6|8413.3|8412.4|2
1650910350000|2022-04-25 18:12:30|8413.4|8412.5|8413.4|8412.5|8413.4|8412.5|8413.3|8412.4|5
1650910360000|2022-04-25 18:12:40|8413.5|8412.6|8414.2|8412.7|8414.2|8413|8413.4|8412.5|10
1650910370000|2022-04-25 18:12:50|8414.1|8412.6|8413.8|8412.9|8414.1|8413.2|8413.7|8412.6|16
1650910380000|2022-04-25 18:13:00|8413.7|8412.8|8413.5|8412.6|8413.9|8413|8413.5|8412.6|11
1650910390000|2022-04-25 18:13:10|8413.4|8412.5|8413.2|8412.3|8413.5|8412.6|8413.1|8412.2|17
1650910400000|2022-04-25 18:13:20|8413.1|8412.2|8413|8412.1|8413.1|8412.2|8412.7|8411.8|20
1650910410000|2022-04-25 18:13:30|8412.9|8412|8412.8|8411.9|8413|8412.1|8412.7|8411.8|14
1650910420000|2022-04-25 18:13:40|8412.9|8412|8413|8412.1|8413|8412.1|8412.8|8411.9|6
1650910430000|2022-04-25 18:13:50|8412.9|8412|8412.9|8412|8413|8412.1|8412.8|8411.9|5
1650910440000|2022-04-25 18:14:00|8413|8412.1|8412.8|8411.9|8413|8412.1|8412.8|8411.9|3
1650910450000|2022-04-25 18:14:10|8412.9|8412|8412.9|8412|8413.2|8412.1|8412.9|8411.7|9
1650910460000|2022-04-25 18:14:20|8412.8|8411.9|8413|8412.1|8413.1|8412.2|8412.8|8411.9|5
1650910470000|2022-04-25 18:14:30|8413.1|8412.2|8413.5|8412.6|8413.5|8412.6|8413.1|8412.2|11
1650910480000|2022-04-25 18:14:40|8413.6|8412.7|8413.7|8412.8|8414|8413|8413.5|8412.3|27
1650910490000|2022-04-25 18:14:50|8413.6|8412.7|8413.9|8413|8414.1|8413.2|8413.6|8412.7|11
1650910500000|2022-04-25 18:15:00|8414|8413.1|8414|8413.1|8414|8413.1|8413.9|8413|7
1650910510000|2022-04-25 18:15:10|8413.9|8413|8413.9|8413|8414|8413.1|8413.9|8413|5
1650910520000|2022-04-25 18:15:20|8413.7|8412.8|8413.2|8412.3|8413.8|8412.9|8413.2|8412.3|19
1650910530000|2022-04-25 18:15:30|8413.3|8412.4|8413.2|8412.3|8413.4|8412.5|8413.2|8412.3|14
1650910540000|2022-04-25 18:15:40|8413.1|8412.2|8413.1|8412.2|8413.1|8412.2|8413|8412.1|9
1650910550000|2022-04-25 18:15:50|8413|8412.1|8412.8|8411.9|8413|8412.1|8412.7|8411.8|11
1650910560000|2022-04-25 18:16:00|8412.7|8411.8|8412.6|8411.7|8412.9|8412|8412.4|8411.5|11
1650910570000|2022-04-25 18:16:10|8412.7|8411.8|8412.6|8411.7|8412.9|8412|8412.6|8411.7|15
1650910580000|2022-04-25 18:16:20|8412.5|8411.6|8412.4|8411.5|8412.6|8411.7|8412.4|8411.5|10
1650910590000|2022-04-25 18:16:30|8412.5|8411.6|8412.6|8411.7|8412.6|8411.7|8412.3|8411.4|7
1650910600000|2022-04-25 18:16:40|8412.7|8411.8|8412.5|8411.6|8412.7|8411.8|8412.4|8411.5|9
1650910610000|2022-04-25 18:16:50|8412.4|8411.5|8412.6|8411.7|8412.7|8411.8|8412.4|8411.5|9
1650910620000|2022-04-25 18:17:00|8412.5|8411.6|8412.5|8411.6|8412.8|8411.9|8412.4|8411.5|12
1650910630000|2022-04-25 18:17:10|8412.6|8411.7|8412.5|8411.6|8412.7|8411.8|8412.4|8411.5|16
1650910640000|2022-04-25 18:17:20|8412.6|8411.7|8412.4|8411.5|8412.6|8411.7|8412.4|8411.5|5
1650910650000|2022-04-25 18:17:30|8412.3|8411.4|8412.3|8411.4|8412.4|8411.5|8412.3|8411.4|11
1650910660000|2022-04-25 18:17:40|8412.2|8411.3|8412|8411.1|8412.3|8411.4|8411.9|8411|19
1650910670000|2022-04-25 18:17:50|8411.9|8411|8411.9|8411|8412|8411.1|8411.8|8410.9|11
1650910680000|2022-04-25 18:18:00|8411.8|8410.9|8411.8|8410.9|8411.9|8411|8411.7|8410.8|5
1650910690000|2022-04-25 18:18:10|8411.9|8411|8411.9|8411|8411.9|8411|8411.9|8411|1
1650910700000|2022-04-25 18:18:20|8411.8|8410.9|8411.8|8410.9|8411.8|8410.9|8411.8|8410.9|1
1650910710000|2022-04-25 18:18:30|8411.7|8410.8|8411.4|8410.5|8411.7|8410.8|8411.3|8410.4|20
1650910720000|2022-04-25 18:18:40|8411.3|8410.4|8411|8410.1|8411.5|8410.6|8411|8410.1|8
1650910730000|2022-04-25 18:18:50|8411.1|8410.2|8410.9|8410|8411.1|8410.2|8410.7|8409.8|17
1650910740000|2022-04-25 18:19:00|8410.8|8409.9|8410.9|8410|8411.2|8410.3|8410.8|8409.9|12
1650910750000|2022-04-25 18:19:10|8411|8410.1|8411.1|8410.2|8411.1|8410.2|8410.9|8410|6
1650910760000|2022-04-25 18:19:20|8411|8410.1|8411|8410.1|8411.5|8410.6|8411|8410.1|10
1650910770000|2022-04-25 18:19:30|8411.2|8410.3|8410.9|8409.4|8411.2|8410.3|8410.6|8409.4|17
1650910780000|2022-04-25 18:19:40|8410.7|8409.8|8410.6|8409.7|8410.7|8409.8|8410.5|8409.6|10
1650910790000|2022-04-25 18:19:50|8410.7|8409.8|8410.4|8409.5|8410.9|8410|8410.4|8409.5|20
1650910800000|2022-04-25 18:20:00|8410.3|8409.4|8410.3|8409.4|8410.6|8409.6|8410.3|8409|17
1650910810000|2022-04-25 18:20:10|8410.4|8409.5|8410.3|8409.4|8410.5|8409.5|8410|8408.9|14
1650910820000|2022-04-25 18:20:20|8410.1|8409.2|8409.9|8409|8410.5|8409.4|8409.9|8408.9|20
1650910830000|2022-04-25 18:20:30|8410|8409.1|8409.9|8409|8410|8409.1|8409.7|8408.8|13
1650910840000|2022-04-25 18:20:40|8409.8|8408.9|8409.9|8409|8409.9|8409|8409.7|8408.8|8
1650910850000|2022-04-25 18:20:50|8409.8|8408.9|8409.7|8408.8|8409.9|8409|8409.7|8408.8|10
1650910860000|2022-04-25 18:21:00|8409.8|8408.9|8409.8|8408.3|8409.8|8408.9|8409.4|8408.3|12
1650910870000|2022-04-25 18:21:10|8409.7|8408.2|8409.2|8408.3|8409.7|8408.6|8409.1|8408.2|11
1650910880000|2022-04-25 18:21:20|8409.1|8408.2|8409.6|8408.7|8409.6|8408.7|8409|8408.1|20
1650910890000|2022-04-25 18:21:30|8409.5|8408.6|8409.9|8409|8409.9|8409|8409.5|8408.6|21
1650910900000|2022-04-25 18:21:40|8409.8|8408.9|8409.7|8408.8|8410|8409.1|8409.7|8408.8|10
1650910910000|2022-04-25 18:21:50|8409.8|8408.9|8409.8|8408.9|8410|8409.1|8409.7|8408.8|12
1650910920000|2022-04-25 18:22:00|8409.9|8409|8409.6|8408.7|8409.9|8409|8409.5|8408.6|11
1650910930000|2022-04-25 18:22:10|8409.5|8408.6|8409.5|8408.6|8409.5|8408.6|8409.3|8408.4|12
1650910940000|2022-04-25 18:22:20|8409.6|8408.7|8409.3|8408.4|8409.6|8408.7|8409.3|8408.4|6
1650910950000|2022-04-25 18:22:30|8409.4|8408.5|8409.4|8408.5|8409.6|8408.7|8409.3|8408.4|15
1650910960000|2022-04-25 18:22:40|8409.3|8408.4|8409.4|8408.5|8409.4|8408.5|8409.3|8408.4|2
1650910970000|2022-04-25 18:22:50|8409.3|8408.4|8409.2|8408.3|8409.3|8408.4|8409.2|8408.3|4
1650910980000|2022-04-25 18:23:00|8409.3|8408.4|8409.9|8409|8410.1|8409.2|8409.1|8408.2|20
1650910990000|2022-04-25 18:23:10|8410|8409.1|8410.1|8409.2|8410.3|8409.4|8409.9|8409|18
1650911000000|2022-04-25 18:23:20|8410|8409.1|8409.4|8408.5|8410|8409.1|8409.2|8408.3|25
1650911010000|2022-04-25 18:23:30|8409.5|8408.6|8409.3|8408.4|8409.6|8408.7|8409.2|8408.3|16
1650911020000|2022-04-25 18:23:40|8409.2|8408.3|8409.1|8408.2|8409.3|8408.4|8409.1|8408.2|10
1650911030000|2022-04-25 18:23:50|8409.2|8408.3|8409.2|8408.3|8409.7|8408.5|8409.1|8408.1|12
1650911040000|2022-04-25 18:24:00|8409.3|8408.4|8409.4|8408.5|8409.4|8408.5|8409.2|8408.3|8
1650911060000|2022-04-25 18:24:20|8409.5|8408.6|8409.9|8409|8410|8409.1|8409.5|8408.6|14
1650911070000|2022-04-25 18:24:30|8410.1|8409.2|8410.2|8409.3|8410.3|8409.4|8410.1|8409.2|12
1650911080000|2022-04-25 18:24:40|8410.3|8409.4|8410.4|8409.5|8410.4|8409.5|8410.1|8409.2|14
1650911090000|2022-04-25 18:24:50|8410.3|8409.4|8410.4|8409.5|8410.5|8409.6|8410.2|8409.3|8
1650911100000|2022-04-25 18:25:00|8410.2|8409.3|8409.9|8409|8410.2|8409.3|8409.8|8408.9|11
1650911110000|2022-04-25 18:25:10|8409.8|8408.9|8409.7|8408.8|8409.9|8409|8409.6|8408.7|12
1650911120000|2022-04-25 18:25:20|8409.6|8408.7|8409.2|8408.3|8409.6|8408.7|8409.1|8408.2|15
1650911130000|2022-04-25 18:25:30|8409.3|8408.4|8409.2|8408.3|8409.3|8408.4|8409.1|8408.2|8
1650911140000|2022-04-25 18:25:40|8409.1|8408.2|8409.2|8408.3|8409.2|8408.3|8409.1|8408.2|2
1650911150000|2022-04-25 18:25:50|8409.3|8408.4|8409.3|8408.4|8409.3|8408.4|8409.2|8408.3|7
1650911160000|2022-04-25 18:26:00|8409.2|8408.3|8409.2|8408.3|8409.3|8408.4|8409.2|8408.3|9
1650911170000|2022-04-25 18:26:10|8409.1|8408.2|8409.2|8408.3|8409.2|8408.3|8409.1|8408.2|4
1650911180000|2022-04-25 18:26:20|8409.1|8408.2|8409.2|8408.3|8409.5|8408.4|8409.1|8407.8|15
1650911190000|2022-04-25 18:26:30|8409.1|8408.2|8408.9|8408|8409.1|8408.2|8408.9|8408|12
1650911200000|2022-04-25 18:26:40|8409|8408.1|8408.9|8408|8409|8408.1|8408.8|8407.9|6
1650911210000|2022-04-25 18:26:50|8408.8|8407.9|8408.6|8407.7|8409|8408.1|8408.4|8407.5|11
1650911220000|2022-04-25 18:27:00|8408.7|8407.8|8408.9|8408|8409|8408.1|8408.6|8407.7|9
1650911230000|2022-04-25 18:27:10|8408.8|8407.9|8409.1|8408.2|8409.1|8408.2|8408.8|8407.9|16
1650911240000|2022-04-25 18:27:20|8409.2|8408.3|8408.9|8408|8409.2|8408.3|8408.9|8408|4
1650911250000|2022-04-25 18:27:30|8409.2|8408.3|8409.5|8408.6|8409.8|8408.6|8409.1|8408.1|16
1650911260000|2022-04-25 18:27:40|8409.6|8408.7|8409.4|8408.5|8409.6|8408.7|8409.3|8408.4|5
1650911270000|2022-04-25 18:27:50|8409.3|8408.4|8409.2|8408.3|8409.4|8408.5|8409.2|8408.3|16
1650911280000|2022-04-25 18:28:00|8409.3|8408.4|8409.1|8408.2|8409.4|8408.5|8409|8407.8|13
1650911290000|2022-04-25 18:28:10|8409|8408.1|8409.1|8408.2|8409.2|8408.3|8409|8408.1|12
1650911300000|2022-04-25 18:28:20|8409|8408.1|8409.1|8408.2|8409.1|8408.2|8409|8408.1|4
1650911310000|2022-04-25 18:28:30|8409.2|8408.3|8409|8408.1|8409.2|8408.3|8409|8408.1|3
1650911320000|2022-04-25 18:28:40|8409.3|8408.4|8409.5|8408.6|8409.6|8408.7|8409.3|8408.4|9
1650911330000|2022-04-25 18:28:50|8409.6|8408.7|8409.7|8408.8|8410|8409.1|8409.6|8408.7|23
1650911340000|2022-04-25 18:29:00|8409.8|8408.9|8409.7|8408.8|8410.1|8409.2|8409.6|8408.5|22
1650911350000|2022-04-25 18:29:10|8409.8|8408.9|8410|8409.1|8410.3|8409.2|8409.7|8408.8|19
1650911360000|2022-04-25 18:29:20|8409.9|8409|8409.5|8408.6|8410|8409|8409.5|8408.3|16
1650911370000|2022-04-25 18:29:30|8409.4|8408.5|8409.5|8408.6|8409.7|8408.8|8409.4|8408.5|6
1650911380000|2022-04-25 18:29:40|8409.6|8408.7|8409.8|8408.9|8410.1|8409|8409.5|8408.6|15
1650911390000|2022-04-25 18:29:50|8409.7|8408.8|8409.8|8408.9|8410.1|8409|8409.5|8408.6|13
1650911400000|2022-04-25 18:30:00|8409.7|8408.8|8409.6|8408.7|8409.8|8408.9|8409.5|8408.2|13
1650911410000|2022-04-25 18:30:10|8409.5|8408.6|8409.9|8409|8410|8409.1|8409.5|8408.6|9
1650911420000|2022-04-25 18:30:20|8410|8409.1|8410.3|8409.4|8410.4|8409.5|8409.9|8409|11
1650911430000|2022-04-25 18:30:30|8410.5|8409|8410.1|8409.2|8410.6|8409.6|8410.1|8409|16
1650911440000|2022-04-25 18:30:40|8410.2|8409.3|8410.2|8409.3|8410.3|8409.4|8410.1|8409.2|11
1650911450000|2022-04-25 18:30:50|8410.3|8409.4|8410.6|8409.7|8410.8|8409.9|8410.3|8409.4|10
1650911460000|2022-04-25 18:31:00|8410.7|8409.8|8410.4|8409.5|8411|8410.1|8410.4|8409.5|27
1650911470000|2022-04-25 18:31:10|8410.3|8409.4|8410.8|8409.9|8410.8|8409.9|8410.3|8409.4|8
1650911480000|2022-04-25 18:31:20|8410.9|8410|8411|8410.1|8411.1|8410.2|8410.9|8410|12
1650911490000|2022-04-25 18:31:30|8410.9|8410|8411.3|8410.4|8411.3|8410.4|8410.8|8409.9|12
1650911500000|2022-04-25 18:31:40|8411.4|8410.5|8411.4|8410.5|8411.7|8410.6|8411.2|8410.1|18
1650911510000|2022-04-25 18:31:50|8411.3|8410.4|8411.1|8410.2|8411.3|8410.4|8411|8410.1|14
1650911520000|2022-04-25 18:32:00|8411.2|8410.3|8411.3|8410.4|8411.5|8410.6|8411|8410.1|18
1650911530000|2022-04-25 18:32:10|8411.4|8410.5|8411.7|8410.8|8411.8|8410.9|8411.3|8410.4|24
1650911540000|2022-04-25 18:32:20|8411.6|8410.7|8411.5|8410.6|8411.7|8410.8|8411.4|8410.5|13
1650911550000|2022-04-25 18:32:30|8411.4|8410.5|8411.8|8410.3|8411.9|8410.6|8411.4|8410.2|15
1650911560000|2022-04-25 18:32:40|8411.5|8410.6|8411.8|8410.3|8411.8|8410.9|8411.5|8410.3|13
1650911570000|2022-04-25 18:32:50|8411.7|8410.2|8411.2|8410.3|8411.9|8410.5|8410.9|8410|20
1650911580000|2022-04-25 18:33:00|8411.1|8410.2|8411.3|8410.4|8411.7|8410.5|8411.1|8409.9|17
1650911590000|2022-04-25 18:33:10|8411.2|8410.3|8411.6|8410.7|8411.7|8410.8|8411.2|8410.3|12
1650911600000|2022-04-25 18:33:20|8411.5|8410.6|8411.5|8410.6|8411.6|8410.7|8411.3|8410.4|17
1650911610000|2022-04-25 18:33:30|8411.4|8410.5|8411.4|8410.5|8411.7|8410.7|8411.3|8410.2|15
1650911620000|2022-04-25 18:33:40|8411.3|8410.4|8411.5|8410.6|8411.5|8410.6|8411.2|8410.3|11
1650911630000|2022-04-25 18:33:50|8411.4|8410.5|8411.5|8410.6|8411.8|8410.6|8411.4|8410.2|10
1650911640000|2022-04-25 18:34:00|8411.6|8410.7|8411.5|8410.6|8411.8|8410.7|8411.4|8410.2|6
1650911650000|2022-04-25 18:34:10|8411.4|8410.5|8411.5|8410.6|8411.5|8410.6|8411.4|8410.5|2
1650911660000|2022-04-25 18:34:20|8411.4|8410.5|8411.5|8410.6|8411.5|8410.6|8411.4|8410.5|12
1650911670000|2022-04-25 18:34:30|8411.4|8410.5|8411.6|8410.7|8411.6|8410.7|8411.4|8410.5|3
1650911680000|2022-04-25 18:34:40|8411.5|8410.6|8411.6|8410.7|8411.7|8410.8|8411.5|8410.6|5
1650911690000|2022-04-25 18:34:50|8411.7|8410.8|8411.9|8411|8411.9|8411|8411.7|8410.8|15
1650911700000|2022-04-25 18:35:00|8411.8|8410.9|8411.7|8410.8|8411.9|8411|8411.7|8410.8|6
1650911710000|2022-04-25 18:35:10|8411.8|8410.9|8411.7|8410.8|8411.8|8410.9|8411.7|8410.8|10
1650911720000|2022-04-25 18:35:20|8411.8|8410.9|8411.6|8410.7|8411.8|8410.9|8411.4|8410.5|13
1650911730000|2022-04-25 18:35:30|8411.7|8410.8|8411.7|8410.8|8411.8|8410.9|8411.6|8410.7|13
1650911740000|2022-04-25 18:35:40|8411.8|8410.9|8411.9|8411|8411.9|8411|8411.6|8410.7|13
1650911750000|2022-04-25 18:35:50|8411.8|8410.9|8412.4|8410.9|8412.4|8411.3|8411.8|8410.9|15
1650911760000|2022-04-25 18:36:00|8412.3|8410.8|8412.1|8411.2|8412.3|8411.3|8411.9|8410.7|9
1650911770000|2022-04-25 18:36:10|8412.2|8411.3|8412.1|8411.2|8412.2|8411.3|8411.9|8411|14
1650911780000|2022-04-25 18:36:20|8412.2|8411.3|8412|8411.1|8412.2|8411.3|8411.9|8411|11
1650911790000|2022-04-25 18:36:30|8411.9|8411|8411.6|8410.7|8412|8411.1|8411.6|8410.7|18
1650911800000|2022-04-25 18:36:40|8411.5|8410.6|8411.7|8410.8|8411.9|8410.8|8411.5|8410.3|7
1650911810000|2022-04-25 18:36:50|8412|8410.5|8412|8410.5|8412|8410.5|8411.9|8410.4|7
1650911820000|2022-04-25 18:37:00|8411.9|8410.4|8411.6|8410.7|8412.1|8410.9|8411.5|8410.3|14
1650911830000|2022-04-25 18:37:10|8411.7|8410.8|8411.9|8410.4|8411.9|8410.8|8411.6|8410.4|4
1650911840000|2022-04-25 18:37:20|8411.5|8410.6|8410.9|8409.4|8411.5|8410.6|8410.8|8409.4|17
1650911850000|2022-04-25 18:37:30|8411|8409.5|8410.7|8409.8|8411|8409.9|8410.6|8409.3|12
1650911860000|2022-04-25 18:37:40|8410.6|8409.7|8410.5|8409.6|8410.9|8410|8410.4|8409.5|20
1650911870000|2022-04-25 18:37:50|8410.4|8409.5|8410.9|8410|8411.1|8410.1|8410.4|8409.4|22
1650911880000|2022-04-25 18:38:00|8410.8|8409.9|8410.9|8409.4|8411|8410|8410.8|8409.4|7
1650911890000|2022-04-25 18:38:10|8411.2|8409.7|8411|8410.1|8411.2|8410.3|8410.8|8409.7|11
1650911900000|2022-04-25 18:38:20|8411.1|8410.2|8411|8410.1|8411.2|8410.3|8411|8410.1|10
1650911910000|2022-04-25 18:38:30|8410.9|8410|8411.1|8409.6|8411.2|8410.2|8410.8|8409.6|8
1650911920000|2022-04-25 18:38:40|8410.8|8409.9|8411|8410.1|8411|8410.1|8410.7|8409.8|9
1650911930000|2022-04-25 18:38:50|8410.9|8410|8411.3|8410.4|8411.4|8410.5|8410.9|8410|20
1650911940000|2022-04-25 18:39:00|8411.4|8410.5|8411.5|8410.6|8411.8|8410.9|8411.3|8410.4|24
1650911950000|2022-04-25 18:39:10|8411.6|8410.7|8411.6|8410.7|8411.7|8410.8|8411.5|8410.6|12
1650911960000|2022-04-25 18:39:20|8411.7|8410.8|8412.1|8411.2|8412.2|8411.3|8411.6|8410.7|19
1650911970000|2022-04-25 18:39:30|8412|8411.1|8412|8411.1|8412.1|8411.2|8411.7|8410.8|21
1650911980000|2022-04-25 18:39:40|8411.9|8411|8412.3|8411.4|8412.4|8411.5|8411.9|8411|22
1650911990000|2022-04-25 18:39:50|8412.4|8411.5|8412.5|8411.6|8412.5|8411.6|8412.2|8411.3|18
1650912000000|2022-04-25 18:40:00|8412.4|8411.5|8412.8|8411.9|8412.9|8412|8412.3|8411.4|26
1650912010000|2022-04-25 18:40:10|8413|8412.1|8412.7|8411.8|8413|8412.1|8412.3|8411.4|28
1650912020000|2022-04-25 18:40:20|8412.6|8411.7|8412.6|8411.7|8412.6|8411.7|8412.5|8411.6|7
1650912030000|2022-04-25 18:40:30|8412.5|8411.6|8412.3|8411.4|8412.6|8411.7|8412.2|8411.3|10
1650912040000|2022-04-25 18:40:40|8412.4|8411.5|8412.6|8411.7|8412.7|8411.8|8412.3|8411.4|16
1650912050000|2022-04-25 18:40:50|8412.5|8411.6|8412.8|8411.9|8413.1|8412.1|8412.5|8411.5|17
1650912060000|2022-04-25 18:41:00|8412.9|8412|8413.3|8412.4|8413.3|8412.4|8412.8|8411.9|11
1650912070000|2022-04-25 18:41:10|8413.2|8412.3|8413.5|8412|8413.6|8412.4|8413.2|8412|15
1650912080000|2022-04-25 18:41:20|8413.6|8412.1|8413.5|8412.6|8413.6|8412.7|8413.2|8412|11
1650912090000|2022-04-25 18:41:30|8413.4|8412.5|8413.6|8412.7|8413.6|8412.7|8413.2|8412.3|18
1650912100000|2022-04-25 18:41:40|8413.7|8412.8|8413.8|8412.9|8413.8|8412.9|8413.7|8412.8|10
1650912110000|2022-04-25 18:41:50|8413.7|8412.8|8413.8|8412.9|8413.8|8412.9|8413.7|8412.8|8
1650912120000|2022-04-25 18:42:00|8413.7|8412.8|8413.6|8412.7|8413.8|8412.9|8413.5|8412.6|18
1650912130000|2022-04-25 18:42:10|8413.3|8412.4|8413.5|8412.6|8413.6|8412.7|8413.2|8412.3|17
1650912140000|2022-04-25 18:42:20|8413.6|8412.7|8413.6|8412.7|8413.6|8412.7|8413.5|8412.6|11
1650912150000|2022-04-25 18:42:30|8413.5|8412.6|8413.5|8412.6|8413.6|8412.7|8413.4|8412.5|9
1650912160000|2022-04-25 18:42:40|8413.4|8412.5|8413.8|8412.9|8413.8|8412.9|8413.4|8412.5|15
1650912170000|2022-04-25 18:42:50|8413.9|8413|8413.4|8412.5|8413.9|8413|8413.4|8412.5|17
1650912180000|2022-04-25 18:43:00|8413.5|8412.6|8413.5|8412.6|8413.7|8412.8|8413.5|8412.6|12
1650912190000|2022-04-25 18:43:10|8413.6|8412.7|8413.9|8413|8414|8413.1|8413.5|8412.6|26
1650912200000|2022-04-25 18:43:20|8414|8413.1|8414.1|8413.2|8414.1|8413.2|8413.9|8413|18
1650912210000|2022-04-25 18:43:30|8414|8413.1|8413.6|8412.7|8414|8413.1|8413.5|8412.6|28
1650912220000|2022-04-25 18:43:40|8413.7|8412.8|8413.7|8412.8|8413.9|8413|8413.6|8412.7|8
1650912230000|2022-04-25 18:43:50|8413.6|8412.7|8413.6|8412.7|8413.7|8412.8|8413.5|8412.6|13
1650912240000|2022-04-25 18:44:00|8413.7|8412.8|8413.8|8412.9|8413.9|8413|8413.4|8412.5|17
1650912250000|2022-04-25 18:44:10|8413.9|8413|8413.9|8413|8414.3|8413.1|8413.8|8412.6|18
1650912260000|2022-04-25 18:44:20|8413.8|8412.9|8414.3|8413.4|8414.3|8413.4|8413.8|8412.9|20
1650912270000|2022-04-25 18:44:30|8414.5|8413.6|8414.4|8413.5|8414.5|8413.6|8414.1|8413.2|17
1650912280000|2022-04-25 18:44:40|8414.3|8413.4|8414.4|8413.5|8414.4|8413.5|8414.3|8413.4|10
1650912290000|2022-04-25 18:44:50|8414.3|8413.4|8414.4|8413.5|8414.4|8413.5|8414.3|8413.4|14
1650912300000|2022-04-25 18:45:00|8414.5|8413.6|8414.9|8414|8414.9|8414|8414.4|8413.5|15
1650912310000|2022-04-25 18:45:10|8415|8414.1|8414.6|8413.7|8415.4|8414.5|8414.3|8413.2|34
1650912320000|2022-04-25 18:45:20|8414.5|8413.6|8413.8|8412.9|8414.6|8413.7|8413.8|8412.9|27
1650912330000|2022-04-25 18:45:30|8413.9|8413|8413.9|8413|8414|8413.1|8413.8|8412.9|17
1650912340000|2022-04-25 18:45:40|8414|8413.1|8414.1|8413.2|8414.2|8413.3|8413.9|8413|9
1650912350000|2022-04-25 18:45:50|8414|8413.1|8413.3|8412.4|8414.1|8413.2|8413.3|8412.3|24
1650912360000|2022-04-25 18:46:00|8413.2|8412.3|8413.5|8412.6|8413.5|8412.6|8413.2|8412.3|8
1650912370000|2022-04-25 18:46:10|8413.6|8412.7|8413.1|8412.2|8413.6|8412.7|8412.8|8411.9|21
1650912380000|2022-04-25 18:46:20|8413|8412.1|8413|8412.1|8413.1|8412.2|8413|8412.1|9
1650912390000|2022-04-25 18:46:30|8412.9|8412|8412.7|8411.8|8413|8412.1|8412.6|8411.7|21
1650912400000|2022-04-25 18:46:40|8412.8|8411.9|8412.8|8411.9|8412.8|8411.9|8412.7|8411.8|5
1650912410000|2022-04-25 18:46:50|8412.7|8411.8|8412.5|8411.6|8412.9|8412|8412.3|8411.4|24
1650912420000|2022-04-25 18:47:00|8412.6|8411.7|8412.8|8411.9|8412.9|8412|8412.4|8411.5|21
1650912430000|2022-04-25 18:47:10|8412.9|8412|8412|8411.1|8412.9|8412|8411.9|8411|20
1650912440000|2022-04-25 18:47:20|8412.3|8411.4|8412.1|8411.2|8412.5|8411.6|8412.1|8411.2|17
1650912450000|2022-04-25 18:47:30|8412.2|8411.3|8411.9|8411|8412.2|8411.3|8411.9|8411|19
1650912460000|2022-04-25 18:47:40|8411.8|8410.9|8411.9|8411|8411.9|8411|8411.7|8410.8|10
1650912470000|2022-04-25 18:47:50|8411.8|8410.9|8411.6|8410.7|8411.8|8410.9|8411.4|8410.5|13
1650912480000|2022-04-25 18:48:00|8411.5|8410.6|8412|8411.1|8412.3|8411.4|8411.5|8410.6|16
1650912490000|2022-04-25 18:48:10|8412.3|8411.4|8412.2|8411.3|8412.5|8411.6|8412.2|8411.3|12
1650912500000|2022-04-25 18:48:20|8412.3|8411.4|8412.7|8411.8|8412.7|8411.8|8412.3|8411.4|12
1650912510000|2022-04-25 18:48:30|8412.8|8411.9|8412.7|8411.8|8412.8|8411.9|8412.4|8411.5|14
1650912520000|2022-04-25 18:48:40|8412.5|8411.6|8412.6|8411.7|8412.8|8411.9|8412.4|8411.5|16
1650912530000|2022-04-25 18:48:50|8412.7|8411.8|8412.8|8411.9|8413|8412.1|8412.6|8411.7|14
1650912540000|2022-04-25 18:49:00|8412.7|8411.8|8412.9|8412|8413|8412.1|8412.5|8411.6|23
1650912550000|2022-04-25 18:49:10|8412.8|8411.9|8412.5|8411.6|8412.9|8412|8412.4|8411.5|25
1650912560000|2022-04-25 18:49:20|8412.4|8411.5|8412.5|8411.6|8412.7|8411.8|8412.4|8411.5|15
1650912570000|2022-04-25 18:49:30|8412.6|8411.7|8412.8|8411.9|8412.8|8411.9|8412.6|8411.7|11
1650912580000|2022-04-25 18:49:40|8412.9|8412|8412.7|8411.8|8412.9|8412|8412.7|8411.8|10
1650912590000|2022-04-25 18:49:50|8412.5|8411.6|8412.1|8411.2|8412.6|8411.7|8412.1|8411.2|15
1650912600000|2022-04-25 18:50:00|8412.2|8411.3|8412|8411.1|8412.2|8411.3|8411.7|8410.8|27
1650912610000|2022-04-25 18:50:10|8411.9|8411|8411.9|8411|8412|8411.1|8411.7|8410.8|12
1650912620000|2022-04-25 18:50:20|8412.1|8411.2|8412|8411.1|8412.1|8411.2|8412|8411.1|2
1650912630000|2022-04-25 18:50:30|8412.1|8411.2|8412|8411.1|8412.1|8411.2|8412|8411.1|8
1650912640000|2022-04-25 18:50:40|8412.1|8411.2|8412.2|8411.3|8412.8|8411.5|8411.9|8411|15
1650912650000|2022-04-25 18:50:50|8412.3|8411.4|8412.3|8411.4|8412.5|8411.6|8412.2|8411.3|12
1650912660000|2022-04-25 18:51:00|8412.4|8411.5|8412.6|8411.7|8412.7|8411.8|8412.2|8411.2|20
1650912670000|2022-04-25 18:51:10|8412.7|8411.8|8412.3|8411.4|8412.7|8411.8|8412.3|8411.4|13
1650912680000|2022-04-25 18:51:20|8412.4|8411.5|8412.6|8411.1|8412.7|8411.5|8412.1|8411|18
1650912690000|2022-04-25 18:51:30|8412.3|8411.4|8412.1|8411.2|8412.5|8411.6|8412|8411.1|19
1650912700000|2022-04-25 18:51:40|8412.2|8411.3|8412.4|8411.5|8412.5|8411.6|8412.1|8411.2|18
1650912710000|2022-04-25 18:51:50|8412.3|8411.4|8412.1|8411.2|8412.4|8411.5|8412.1|8411.2|17
1650912720000|2022-04-25 18:52:00|8411.9|8411|8411.8|8410.9|8411.9|8411|8411.7|8410.8|6
1650912730000|2022-04-25 18:52:10|8411.7|8410.8|8411.9|8411|8411.9|8411|8411.7|8410.8|4
1650912740000|2022-04-25 18:52:20|8411.8|8410.9|8411.5|8410.6|8411.8|8410.9|8411.4|8410.5|9
1650912750000|2022-04-25 18:52:30|8411.4|8410.5|8411.5|8410.6|8411.5|8410.6|8411.4|8410.5|4
1650912760000|2022-04-25 18:52:40|8411.4|8410.5|8411.5|8410.6|8411.5|8410.6|8411.4|8410.5|2
1650912770000|2022-04-25 18:52:50|8411.6|8410.7|8411.4|8410.5|8411.6|8410.7|8411.4|8410.5|8
1650912780000|2022-04-25 18:53:00|8411.5|8410.6|8411.4|8410.5|8411.7|8410.8|8411.2|8410.3|18
1650912790000|2022-04-25 18:53:10|8411.3|8410.4|8411.1|8410.2|8411.3|8410.4|8411|8410.1|19
1650912800000|2022-04-25 18:53:20|8411|8410.1|8411.4|8410.5|8411.4|8410.5|8410.9|8410|8
1650912810000|2022-04-25 18:53:30|8411.5|8410.6|8411.4|8410.5|8411.5|8410.6|8411.3|8410.4|10
1650912820000|2022-04-25 18:53:40|8411.5|8410.6|8411.2|8410.3|8411.5|8410.6|8411.2|8410.3|21
1650912830000|2022-04-25 18:53:50|8411.3|8410.4|8411.4|8410.5|8411.6|8410.7|8411.1|8410.2|15
1650912840000|2022-04-25 18:54:00|8411.5|8410.6|8411.1|8410.2|8411.5|8410.6|8411|8410.1|15
1650912850000|2022-04-25 18:54:10|8411|8410.1|8411.3|8410.4|8411.5|8410.6|8411|8410.1|15
1650912860000|2022-04-25 18:54:20|8411.2|8410.3|8411.6|8410.7|8411.6|8410.7|8411.2|8410.3|11
1650912870000|2022-04-25 18:54:30|8411.7|8410.8|8411.8|8410.9|8411.9|8411|8411.7|8410.8|4
1650912880000|2022-04-25 18:54:40|8411.7|8410.8|8411.8|8410.9|8411.8|8410.9|8411.7|8410.8|2
1650912890000|2022-04-25 18:54:50|8411.7|8410.8|8411.6|8410.7|8411.7|8410.8|8411.6|8410.7|8
1650912900000|2022-04-25 18:55:00|8411.5|8410.6|8411.4|8410.5|8411.5|8410.6|8411.4|8410.5|8
1650912910000|2022-04-25 18:55:10|8411.3|8410.4|8411|8410.1|8411.4|8410.5|8411|8410.1|18
1650912920000|2022-04-25 18:55:20|8411.1|8410.2|8411.3|8410.4|8411.4|8410.5|8411.1|8410.2|23
1650912930000|2022-04-25 18:55:30|8411.2|8410.3|8410.9|8410|8411.4|8410.5|8410.9|8410|12
1650912940000|2022-04-25 18:55:40|8411|8410.1|8410.7|8409.8|8411|8410.1|8410.4|8409.5|13
1650912950000|2022-04-25 18:55:50|8410.8|8409.9|8410.3|8409.4|8410.8|8409.9|8410.3|8409.4|13
1650912960000|2022-04-25 18:56:00|8410.4|8409.5|8410.1|8409.2|8410.5|8409.6|8410.1|8409.2|16
1650912970000|2022-04-25 18:56:10|8410.2|8409.3|8410.6|8409.7|8410.9|8410|8410.2|8409.3|22
1650912980000|2022-04-25 18:56:20|8410.7|8409.8|8411.1|8410.2|8411.1|8410.2|8410.7|8409.8|17
1650912990000|2022-04-25 18:56:30|8411|8410.1|8410.8|8409.9|8411.1|8410.2|8410.7|8409.8|19
1650913000000|2022-04-25 18:56:40|8410.7|8409.8|8410.6|8409.7|8410.9|8410|8410.5|8409.6|9
1650913010000|2022-04-25 18:56:50|8410.5|8409.6|8410.9|8410|8410.9|8410|8410.5|8409.6|13
1650913020000|2022-04-25 18:57:00|8410.8|8409.9|8410.9|8410|8410.9|8410|8410.5|8409.6|28
1650913030000|2022-04-25 18:57:10|8411|8410.1|8410.7|8409.8|8411|8410.1|8410.5|8409.5|25
1650913040000|2022-04-25 18:57:20|8410.6|8409.7|8410.5|8409.6|8410.9|8410|8410.5|8409.6|20
1650913050000|2022-04-25 18:57:30|8410.4|8409.5|8411|8410.1|8411|8410.1|8410.4|8409.5|22
1650913060000|2022-04-25 18:57:40|8410.9|8410|8410.9|8410|8411.5|8410.6|8410.8|8409.9|25
1650913070000|2022-04-25 18:57:50|8410.8|8409.9|8410.6|8409.7|8411|8410.1|8410.3|8409.1|26
1650913080000|2022-04-25 18:58:00|8410.7|8409.8|8410.8|8409.9|8411|8410.1|8410.7|8409.8|20
1650913090000|2022-04-25 18:58:10|8410.9|8410|8411.4|8410.5|8411.4|8410.5|8410.8|8409.9|26
1650913100000|2022-04-25 18:58:20|8411.5|8410.6|8410.8|8409.9|8411.7|8410.8|8410.8|8409.9|17
1650913110000|2022-04-25 18:58:30|8410.9|8410|8411.1|8410.2|8411.1|8410.2|8410.9|8410|13
1650913120000|2022-04-25 18:58:40|8411|8410.1|8410.8|8409.9|8411.1|8410.2|8410.8|8409.9|12
1650913130000|2022-04-25 18:58:50|8410.9|8410|8410.9|8410|8410.9|8410|8410.7|8409.8|15
1650913140000|2022-04-25 18:59:00|8411.2|8410.3|8411.3|8410.4|8411.4|8410.5|8411.1|8410.2|18
1650913150000|2022-04-25 18:59:10|8411.1|8410.2|8411.2|8410.3|8411.3|8410.4|8411|8410.1|34
1650913160000|2022-04-25 18:59:20|8411.1|8410.2|8410.8|8409.9|8411.2|8410.3|8410.8|8409.9|25
1650913170000|2022-04-25 18:59:30|8410.9|8410|8411.7|8410.8|8411.8|8410.9|8410.9|8410|27
1650913180000|2022-04-25 18:59:40|8411.8|8410.9|8411.4|8410.5|8412|8411.1|8411.4|8410.5|29
1650913190000|2022-04-25 18:59:50|8411.5|8410.6|8411.4|8410.5|8411.8|8410.9|8411.4|8410.5|26
1650913200000|2022-04-25 19:00:00|8411.5|8410.6|8410.9|8410|8411.5|8410.6|8410.9|8410|24
1650913210000|2022-04-25 19:00:10|8410.6|8409.7|8410.7|8409.8|8411.2|8410.3|8410.6|8409.7|26
1650913220000|2022-04-25 19:00:20|8410.8|8409.9|8410.3|8409.4|8410.8|8409.9|8409.9|8409|30
1650913230000|2022-04-25 19:00:30|8410.2|8409.3|8410.5|8409.6|8410.5|8409.6|8410.2|8409.3|18
1650913240000|2022-04-25 19:00:40|8410.4|8409.5|8410.3|8409.4|8411.1|8410.2|8410.3|8409.4|26
1650913250000|2022-04-25 19:00:50|8410|8409.1|8409.6|8408.7|8410|8409.1|8409.6|8408.7|34
1650913260000|2022-04-25 19:01:00|8409.7|8408.8|8410|8409.1|8410|8409.1|8409.3|8408.4|33
1650913270000|2022-04-25 19:01:10|8410.2|8409.3|8410.4|8409.5|8410.5|8409.6|8410.1|8409.2|28
1650913280000|2022-04-25 19:01:20|8410.3|8409.4|8410.9|8410|8411.1|8410.2|8410.3|8409.4|23
1650913290000|2022-04-25 19:01:30|8411|8410.1|8410.6|8409.7|8411|8410.1|8410.5|8409.6|26
1650913300000|2022-04-25 19:01:40|8410.5|8409.6|8410.4|8409.5|8410.6|8409.7|8410.2|8409.3|24
1650913310000|2022-04-25 19:01:50|8410.6|8409.7|8410.5|8409.6|8410.6|8409.7|8410|8409.1|22
1650913320000|2022-04-25 19:02:00|8410.6|8409.7|8410.6|8409.7|8410.6|8409.7|8410.3|8409.4|17
1650913330000|2022-04-25 19:02:10|8410.7|8409.8|8410.3|8409.4|8410.9|8409.8|8410.3|8409.4|22
1650913340000|2022-04-25 19:02:20|8410.2|8409.3|8410.1|8409.2|8410.3|8409.4|8409.9|8409|20
1650913350000|2022-04-25 19:02:30|8409.9|8409|8410.2|8409.3|8410.2|8409.3|8409.7|8408.8|17
1650913360000|2022-04-25 19:02:40|8410.1|8409.2|8410.3|8409.4|8410.4|8409.5|8410|8409.1|17
1650913370000|2022-04-25 19:02:50|8410.2|8409.3|8410.2|8409.3|8410.4|8409.5|8410.2|8409.3|11
1650913380000|2022-04-25 19:03:00|8410.3|8409.4|8410.3|8409.4|8410.3|8409.4|8409.9|8409|13
1650913390000|2022-04-25 19:03:10|8410.4|8409.5|8410.8|8409.9|8410.9|8410|8410.4|8409.5|24
1650913400000|2022-04-25 19:03:20|8410.7|8409.8|8410.5|8409.6|8410.9|8410|8410.4|8409.5|24
1650913410000|2022-04-25 19:03:30|8410.4|8409.5|8410.7|8409.8|8410.7|8409.8|8410.3|8409.4|17
1650913420000|2022-04-25 19:03:40|8410.6|8409.7|8410.6|8409.7|8410.7|8409.8|8410.3|8409.4|15
1650913430000|2022-04-25 19:03:50|8410.5|8409.6|8409.9|8409|8410.8|8409.9|8409.9|8409|21
1650913440000|2022-04-25 19:04:00|8410|8409.1|8409.9|8409|8410.5|8409.6|8409.9|8409|30
1650913450000|2022-04-25 19:04:10|8409.8|8408.9|8410|8409.1|8410|8409.1|8409.8|8408.9|9
1650913460000|2022-04-25 19:04:20|8410.1|8409.2|8410.1|8409.2|8410.1|8409.2|8410|8409.1|5
1650913470000|2022-04-25 19:04:30|8410|8409.1|8410.3|8409.4|8410.4|8409.5|8410|8409.1|11
1650913480000|2022-04-25 19:04:40|8410.4|8409.5|8410|8409.1|8410.4|8409.5|8409.8|8408.9|13
1650913490000|2022-04-25 19:04:50|8409.9|8409|8409.8|8408.9|8410|8409.1|8409.8|8408.9|16
1650913500000|2022-04-25 19:05:00|8409.7|8408.8|8409.9|8409|8409.9|8409|8409.6|8408.7|14
1650913510000|2022-04-25 19:05:10|8409.8|8408.9|8409.8|8408.9|8409.9|8409|8409.7|8408.8|13
1650913520000|2022-04-25 19:05:20|8409.9|8409|8409.7|8408.8|8409.9|8409|8409.7|8408.8|3
1650913530000|2022-04-25 19:05:30|8409.8|8408.9|8410.1|8409.2|8410.1|8409.2|8409.7|8408.8|12
1650913540000|2022-04-25 19:05:40|8410|8409.1|8409.8|8408.9|8410.4|8409.5|8409.8|8408.9|14
1650913550000|2022-04-25 19:05:50|8409.7|8408.8|8409.9|8409|8410.1|8409.2|8409.7|8408.8|14
1650913560000|2022-04-25 19:06:00|8410|8409.1|8409.8|8408.9|8410.2|8409.3|8409.8|8408.9|20
1650913570000|2022-04-25 19:06:10|8409.9|8409|8410.3|8409.4|8410.3|8409.4|8409.9|8409|9
1650913580000|2022-04-25 19:06:20|8410.2|8409.3|8410.1|8409.2|8410.3|8409.4|8410|8409.1|10
1650913590000|2022-04-25 19:06:30|8410|8409.1|8410.4|8409.5|8410.4|8409.5|8409.9|8409|11
1650913600000|2022-04-25 19:06:40|8410.3|8409.4|8410.4|8409.5|8410.6|8409.7|8410.2|8409.3|20
1650913610000|2022-04-25 19:06:50|8410.3|8409.4|8410.4|8409.5|8410.5|8409.6|8410.3|8409.4|8
1650913620000|2022-04-25 19:07:00|8410.5|8409.6|8410.9|8410|8410.9|8410|8410.5|8409.6|10
1650913630000|2022-04-25 19:07:10|8411|8410.1|8411.5|8410.6|8411.5|8410.6|8411|8410.1|21
1650913640000|2022-04-25 19:07:20|8411.4|8410.5|8410.7|8409.8|8411.5|8410.6|8410.7|8409.8|22
1650913650000|2022-04-25 19:07:30|8410.8|8409.9|8411.1|8410.2|8411.2|8410.3|8410.7|8409.8|15
1650913660000|2022-04-25 19:07:40|8411.2|8410.3|8411.1|8410.2|8411.2|8410.3|8411.1|8410.2|4
1650913670000|2022-04-25 19:07:50|8411.2|8410.3|8411.1|8410.2|8411.2|8410.3|8411|8410.1|8
1650913680000|2022-04-25 19:08:00|8411.2|8410.3|8411.6|8410.7|8411.7|8410.8|8411.1|8410.2|30
1650913690000|2022-04-25 19:08:10|8411.7|8410.8|8411.2|8410.3|8411.7|8410.8|8411.2|8410.3|7
1650913700000|2022-04-25 19:08:20|8411.3|8410.4|8411.3|8410.4|8411.3|8410.4|8411.1|8410.2|7
1650913720000|2022-04-25 19:08:40|8411.4|8410.5|8411.2|8410.3|8411.4|8410.5|8411.2|8410.3|7
1650913730000|2022-04-25 19:08:50|8411.1|8410.2|8411.1|8410.2|8411.2|8410.3|8411|8410.1|17
1650913740000|2022-04-25 19:09:00|8411.2|8410.3|8411|8410.1|8411.2|8410.3|8411|8410.1|17
1650913750000|2022-04-25 19:09:10|8411.1|8410.2|8411.2|8410.3|8411.2|8410.3|8411|8410.1|10
1650913760000|2022-04-25 19:09:20|8411.3|8410.4|8411.2|8410.3|8411.3|8410.4|8410.9|8410|18
1650913770000|2022-04-25 19:09:30|8411.3|8410.4|8411.2|8410.3|8411.3|8410.4|8411.1|8410.2|10
1650913780000|2022-04-25 19:09:40|8411.1|8410.2|8411.1|8410.2|8411.2|8410.3|8410.9|8410|14
1650913790000|2022-04-25 19:09:50|8411|8410.1|8411.4|8410.5|8411.5|8410.6|8411|8410.1|17
1650913800000|2022-04-25 19:10:00|8411.3|8410.4|8410.9|8410|8411.4|8410.5|8410.9|8410|18
1650913810000|2022-04-25 19:10:10|8411|8410.1|8410.6|8409.7|8411|8410.1|8410.6|8409.7|12
1650913820000|2022-04-25 19:10:20|8410.5|8409.6|8410.5|8409.6|8410.7|8409.8|8410.5|8409.6|14
1650913830000|2022-04-25 19:10:30|8410.4|8409.5|8410.9|8410|8410.9|8410|8410.4|8409.5|17
1650913840000|2022-04-25 19:10:40|8410.8|8409.9|8410.5|8409.6|8410.8|8409.9|8410.3|8409.4|22
1650913850000|2022-04-25 19:10:50|8410.4|8409.5|8410.3|8409.4|8410.4|8409.5|8410.2|8409.3|8
1650913860000|2022-04-25 19:11:00|8410.2|8409.3|8410.3|8409.4|8410.3|8409.4|8409.9|8409|12
1650913870000|2022-04-25 19:11:10|8410.4|8409.5|8410.6|8409.7|8410.7|8409.8|8410.3|8409.4|11
1650913880000|2022-04-25 19:11:20|8410.5|8409.6|8410.5|8409.6|8410.6|8409.7|8410.3|8409.4|17
1650913890000|2022-04-25 19:11:30|8410.6|8409.7|8410.2|8409.3|8410.6|8409.7|8409.9|8409|20
1650913900000|2022-04-25 19:11:40|8410.1|8409.2|8410.5|8409.6|8410.5|8409.6|8410|8409.1|9
1650913910000|2022-04-25 19:11:50|8410.6|8409.7|8410.5|8409.6|8410.6|8409.7|8410.2|8409.3|12
1650913920000|2022-04-25 19:12:00|8410.7|8409.8|8410.7|8409.8|8410.8|8409.9|8410.7|8409.8|7
1650913930000|2022-04-25 19:12:10|8410.6|8409.7|8410.8|8409.9|8410.9|8410|8410.4|8409.5|20
1650913940000|2022-04-25 19:12:20|8410.7|8409.8|8409.9|8409|8410.7|8409.8|8409.8|8408.9|17
1650913950000|2022-04-25 19:12:30|8409.8|8408.9|8410.1|8409.2|8410.3|8409.4|8409.7|8408.8|27
1650913960000|2022-04-25 19:12:40|8410|8409.1|8409.5|8408.6|8410.1|8409.2|8409.5|8408.6|13
1650913970000|2022-04-25 19:12:50|8409.3|8408.4|8409.2|8408.3|8409.3|8408.4|8409.1|8408.2|15
1650913980000|2022-04-25 19:13:00|8409.3|8408.4|8409|8408.1|8409.3|8408.4|8408.9|8408|16
1650913990000|2022-04-25 19:13:10|8408.9|8408|8408.8|8407.9|8408.9|8408|8408.7|8407.8|9
1650914000000|2022-04-25 19:13:20|8408.9|8408|8408.3|8406.8|8409.1|8408.2|8408.1|8406.8|28
1650914010000|2022-04-25 19:13:30|8408.4|8406.9|8408.2|8407.3|8408.4|8407.4|8408|8406.9|20
1650914020000|2022-04-25 19:13:40|8408.1|8407.2|8408|8407.1|8408.2|8407.3|8408|8407.1|8
1650914030000|2022-04-25 19:13:50|8408.1|8407.2|8408.1|8407.2|8408.1|8407.2|8408|8407.1|5
1650914040000|2022-04-25 19:14:00|8408|8407.1|8407.9|8407|8408.2|8407.3|8407.9|8407|6
1650914050000|2022-04-25 19:14:10|8408|8407.1|8408.2|8407.3|8408.4|8407.5|8407.9|8407|17
1650914060000|2022-04-25 19:14:20|8408.1|8407.2|8408|8407.1|8408.4|8407.5|8408|8407.1|17
1650914070000|2022-04-25 19:14:30|8408.1|8407.2|8408|8407.1|8408.1|8407.2|8408|8407.1|4
1650914080000|2022-04-25 19:14:40|8407.9|8407|8408.2|8407.3|8408.2|8407.3|8407.9|8407|10
1650914090000|2022-04-25 19:14:50|8408.1|8407.2|8408.1|8407.2|8408.2|8407.3|8407.9|8407|20
1650914100000|2022-04-25 19:15:00|8408.2|8407.3|8408.2|8407.3|8408.3|8407.4|8408.2|8407.3|7
1650914110000|2022-04-25 19:15:10|8408.1|8407.2|8408.1|8407.2|8408.2|8407.3|8407.9|8407|18
1650914120000|2022-04-25 19:15:20|8408|8407.1|8408.2|8407.3|8408.4|8407.5|8408|8407.1|11
1650914130000|2022-04-25 19:15:30|8408.3|8407.4|8408.5|8407.6|8408.7|8407.8|8408.3|8407.4|16
1650914140000|2022-04-25 19:15:40|8408.6|8407.7|8408.4|8407.5|8408.6|8407.7|8408.2|8407.3|16
1650914150000|2022-04-25 19:15:50|8408.2|8407.3|8408.3|8407.4|8408.6|8407.7|8408.1|8407.2|19
1650914160000|2022-04-25 19:16:00|8408.2|8407.3|8407.6|8406.7|8408.3|8407.4|8407.5|8406.6|22
1650914170000|2022-04-25 19:16:10|8407.5|8406.6|8407.7|8406.8|8407.8|8406.9|8407.4|8406.5|12
1650914180000|2022-04-25 19:16:20|8407.6|8406.7|8407.6|8406.7|8407.7|8406.8|8407.6|8406.7|9
1650914190000|2022-04-25 19:16:30|8407.7|8406.8|8407.6|8406.7|8407.8|8406.9|8407.6|8406.7|8
1650914200000|2022-04-25 19:16:40|8407.7|8406.8|8407.3|8406.4|8407.7|8406.8|8407.1|8406.2|14
1650914210000|2022-04-25 19:16:50|8407.5|8406.6|8407.7|8406.8|8407.7|8406.8|8407.4|8406.5|23
1650914220000|2022-04-25 19:17:00|8407.6|8406.7|8407.7|8406.8|8407.9|8407|8407.5|8406.6|18
1650914230000|2022-04-25 19:17:10|8407.8|8406.9|8408|8407.1|8408.1|8407.2|8407.5|8406.6|28
1650914240000|2022-04-25 19:17:20|8407.9|8407|8408.5|8407.6|8408.5|8407.6|8407.9|8407|11
1650914250000|2022-04-25 19:17:30|8408.4|8407.5|8408.1|8407.2|8408.5|8407.6|8408|8407.1|20
1650914260000|2022-04-25 19:17:40|8408.2|8407.3|8408.1|8407.2|8408.4|8407.5|8408.1|8407.2|17
1650914270000|2022-04-25 19:17:50|8408|8407.1|8407.8|8406.9|8408.1|8407.2|8407.7|8406.8|14
1650914280000|2022-04-25 19:18:00|8407.7|8406.8|8407.7|8406.8|8407.8|8406.9|8407.6|8406.7|10
1650914290000|2022-04-25 19:18:10|8407.8|8406.9|8407.7|8406.8|8407.8|8406.9|8407.5|8406.6|17
1650914300000|2022-04-25 19:18:20|8407.8|8406.9|8407.1|8406.2|8407.9|8407|8406.8|8405.9|20
1650914310000|2022-04-25 19:18:30|8407|8406.1|8407.1|8406.2|8407.1|8406.2|8406.9|8406|10
1650914320000|2022-04-25 19:18:40|8407.4|8406.5|8407.2|8406.3|8407.4|8406.5|8407.2|8406.3|15
1650914330000|2022-04-25 19:18:50|8407.1|8406.2|8407.1|8406.2|8407.3|8406.4|8407|8406.1|21
1650914340000|2022-04-25 19:19:00|8407.2|8406.3|8408|8407.1|8408.2|8407.3|8407.2|8406.3|14
1650914350000|2022-04-25 19:19:10|8408.1|8407.2|8408.6|8407.1|8408.6|8407.4|8408|8407|9
1650914360000|2022-04-25 19:19:20|8408.5|8407.6|8408.4|8407.5|8408.5|8407.6|8408.1|8407.2|17
1650914370000|2022-04-25 19:19:30|8408.3|8407.4|8408.6|8407.7|8408.6|8407.7|8408.3|8407.4|10
1650914380000|2022-04-25 19:19:40|8408.5|8407.6|8408.7|8407.8|8408.8|8407.9|8408.5|8407.6|13
1650914390000|2022-04-25 19:19:50|8408.8|8407.9|8408.6|8407.7|8408.8|8407.9|8408.5|8407.6|14
1650914400000|2022-04-25 19:20:00|8408.7|8407.8|8408.9|8408|8408.9|8408|8408.6|8407.7|13
1650914410000|2022-04-25 19:20:10|8408.8|8407.9|8409|8408.1|8409.1|8408.2|8408.8|8407.9|9
1650914420000|2022-04-25 19:20:20|8409.1|8408.2|8408.9|8408|8409.1|8408.2|8408.9|8408|3
1650914430000|2022-04-25 19:20:30|8409|8408.1|8409.3|8408.4|8409.3|8408.4|8408.9|8408|8
1650914440000|2022-04-25 19:20:40|8409.2|8408.3|8409.2|8408.3|8409.4|8408.5|8409.1|8408.2|11
1650914450000|2022-04-25 19:20:50|8409.1|8408.2|8409.4|8408.5|8409.4|8408.5|8409|8408.1|21
1650914460000|2022-04-25 19:21:00|8409.3|8408.4|8409.7|8408.8|8409.8|8408.9|8409.3|8408.4|11
1650914470000|2022-04-25 19:21:10|8409.6|8408.7|8409.4|8408.5|8409.7|8408.8|8409.3|8408.4|12
1650914480000|2022-04-25 19:21:20|8409.3|8408.4|8409.5|8408.6|8409.6|8408.7|8409.3|8408.4|7
1650914490000|2022-04-25 19:21:30|8409|8408.1|8409|8408.1|8409.1|8408.2|8408.9|8408|14
1650914500000|2022-04-25 19:21:40|8409.1|8408.2|8409.1|8408.2|8409.2|8408.3|8409|8408.1|13
1650914510000|2022-04-25 19:21:50|8408.7|8407.8|8408.7|8407.8|8409.1|8408.2|8408.5|8407.6|22
1650914520000|2022-04-25 19:22:00|8408.8|8407.9|8409.1|8408.2|8409.1|8408.2|8408.7|8407.8|14
1650914530000|2022-04-25 19:22:10|8409|8408.1|8409.4|8408.5|8409.5|8408.6|8409|8408.1|21
1650914540000|2022-04-25 19:22:20|8409.3|8408.4|8409.3|8408.4|8409.4|8408.5|8409.2|8408.3|9
1650914550000|2022-04-25 19:22:30|8409.2|8408.3|8409.5|8408.6|8409.5|8408.6|8409.2|8408.3|6
1650914560000|2022-04-25 19:22:40|8409.3|8408.4|8409.4|8408.5|8409.4|8408.5|8409.2|8408.3|6
1650914570000|2022-04-25 19:22:50|8409.3|8408.4|8409.5|8408.6|8409.5|8408.6|8409.3|8408.4|7
1650914580000|2022-04-25 19:23:00|8409.6|8408.7|8409.5|8408.6|8409.6|8408.7|8409.5|8408.6|6
1650914590000|2022-04-25 19:23:10|8409.6|8408.7|8409.5|8408.6|8409.6|8408.7|8409.4|8408.5|8
1650914600000|2022-04-25 19:23:20|8409.6|8408.7|8410.4|8409.5|8410.4|8409.5|8409.5|8408.6|19
1650914610000|2022-04-25 19:23:30|8410.3|8409.4|8410.4|8409.5|8410.5|8409.6|8410.3|8409.4|12
1650914620000|2022-04-25 19:23:40|8410.3|8409.4|8410.4|8409.5|8410.5|8409.6|8410.2|8409.3|15
1650914630000|2022-04-25 19:23:50|8410.5|8409.6|8410.7|8409.8|8410.7|8409.8|8410.4|8409.5|13
1650914640000|2022-04-25 19:24:00|8410.6|8409.7|8410.6|8409.7|8410.8|8409.9|8410.5|8409.6|23
1650914650000|2022-04-25 19:24:10|8410.5|8409.6|8410.7|8409.8|8411|8409.9|8410.5|8409.4|16
1650914660000|2022-04-25 19:24:20|8410.8|8409.9|8411|8410.1|8411|8410.1|8410.7|8409.8|17
1650914670000|2022-04-25 19:24:30|8411.1|8410.2|8410.9|8410|8411.1|8410.2|8410.9|8410|11
1650914680000|2022-04-25 19:24:40|8411|8410.1|8410.9|8410|8411|8410.1|8410.7|8409.8|14
1650914690000|2022-04-25 19:24:50|8410.8|8409.9|8410.9|8410|8411|8410.1|8410.8|8409.9|4
1650914700000|2022-04-25 19:25:00|8410.8|8409.9|8410.8|8409.9|8410.9|8410|8410.8|8409.9|9
1650914710000|2022-04-25 19:25:10|8410.7|8409.8|8410.5|8409.6|8410.8|8409.9|8410.5|8409.6|12
1650914720000|2022-04-25 19:25:20|8410.4|8409.5|8410.5|8409.6|8410.6|8409.7|8410.4|8409.5|8
1650914730000|2022-04-25 19:25:30|8410.6|8409.7|8410.8|8409.9|8410.8|8409.9|8410.5|8409.6|10
1650914740000|2022-04-25 19:25:40|8411|8410.1|8411|8410.1|8411.1|8410.2|8410.9|8410|5
1650914750000|2022-04-25 19:25:50|8411.1|8410.2|8411.3|8410.4|8411.3|8410.4|8411|8410.1|7
1650914760000|2022-04-25 19:26:00|8411.2|8410.3|8411|8410.1|8411.3|8410.4|8410.8|8409.9|9
1650914770000|2022-04-25 19:26:10|8410.9|8410|8410.8|8409.9|8411.1|8410.2|8410.7|8409.8|13
1650914780000|2022-04-25 19:26:20|8410.7|8409.8|8410.8|8409.9|8410.8|8409.9|8410.7|8409.8|6
1650914790000|2022-04-25 19:26:30|8410.9|8410|8411.2|8410.3|8411.2|8410.3|8410.8|8409.9|11
1650914800000|2022-04-25 19:26:40|8411.1|8410.2|8411.3|8410.4|8411.3|8410.4|8411|8410.1|12
1650914810000|2022-04-25 19:26:50|8411.4|8410.5|8411.6|8410.7|8411.7|8410.8|8411.3|8410.4|15
1650914820000|2022-04-25 19:27:00|8411.5|8410.6|8412.1|8411.2|8412.1|8411.2|8411.5|8410.6|13
1650914830000|2022-04-25 19:27:10|8412|8411.1|8411.4|8410.5|8412|8411.1|8411.4|8410.5|12
1650914840000|2022-04-25 19:27:20|8411.5|8410.6|8411.6|8410.7|8411.6|8410.7|8411.3|8410.4|16
1650914850000|2022-04-25 19:27:30|8411.5|8410.6|8411.6|8410.7|8411.6|8410.7|8411.5|8410.6|4
1650914860000|2022-04-25 19:27:40|8411.7|8410.8|8411.7|8410.8|8411.8|8410.9|8411.7|8410.8|9
1650914870000|2022-04-25 19:27:50|8411.8|8410.9|8411.6|8410.7|8411.9|8411|8411.6|8410.7|13
1650914880000|2022-04-25 19:28:00|8411.8|8410.9|8411.8|8410.9|8411.8|8410.9|8411.7|8410.8|7
1650914890000|2022-04-25 19:28:10|8411.7|8410.8|8412|8411.1|8412|8411.1|8411.7|8410.8|10
1650914900000|2022-04-25 19:28:20|8411.9|8411|8411.9|8411|8412.3|8411.4|8411.8|8410.9|14
1650914910000|2022-04-25 19:28:30|8411.8|8410.9|8411.8|8410.9|8412|8411.1|8411.8|8410.9|11
1650914920000|2022-04-25 19:28:40|8412|8411.1|8411.8|8410.9|8412|8411.1|8411.8|8410.9|5
1650914930000|2022-04-25 19:28:50|8411.9|8411|8411.4|8410.5|8411.9|8411|8411.4|8410.5|14
1650914940000|2022-04-25 19:29:00|8411.5|8410.6|8411.7|8410.8|8411.7|8410.8|8411.4|8410.5|9
1650914950000|2022-04-25 19:29:10|8411.6|8410.7|8411.6|8410.7|8411.9|8411|8411.6|8410.7|13
1650914960000|2022-04-25 19:29:20|8411.5|8410.6|8411.4|8410.5|8411.6|8410.7|8411.4|8410.5|8
1650914970000|2022-04-25 19:29:30|8411.5|8410.6|8411.2|8410.3|8411.5|8410.6|8411.2|8410.3|16
1650914980000|2022-04-25 19:29:40|8411.3|8410.4|8411.3|8410.4|8411.4|8410.5|8411.2|8410.3|7
1650914990000|2022-04-25 19:29:50|8411.2|8410.3|8411.1|8410.2|8411.4|8410.5|8411|8410.1|14
1650915000000|2022-04-25 19:30:00|8411.3|8410.4|8411.2|8410.3|8411.3|8410.4|8410.9|8410|20
1650915010000|2022-04-25 19:30:10|8411.3|8410.4|8411.4|8410.5|8411.6|8410.7|8411.3|8410.4|24
1650915020000|2022-04-25 19:30:20|8411.3|8410.4|8412|8411.1|8412|8411.1|8411.3|8410.4|22
1650915030000|2022-04-25 19:30:30|8411.9|8411|8411.3|8410.4|8411.9|8411|8411.2|8410.3|18
1650915040000|2022-04-25 19:30:40|8411.5|8410.6|8411.5|8410.6|8411.5|8410.6|8411.4|8410.5|17
1650915050000|2022-04-25 19:30:50|8411.4|8410.5|8411.3|8410.4|8411.5|8410.6|8411.2|8410.3|5
1650915060000|2022-04-25 19:31:00|8411.4|8410.5|8411.5|8410.6|8411.5|8410.6|8411.3|8410.4|8
1650915070000|2022-04-25 19:31:10|8411.6|8410.7|8411.5|8410.6|8411.6|8410.7|8411.5|8410.6|2
1650915080000|2022-04-25 19:31:20|8411.4|8410.5|8411.3|8410.4|8411.5|8410.6|8411.3|8410.4|4
1650915090000|2022-04-25 19:31:30|8411.4|8410.5|8411.4|8410.5|8411.4|8410.5|8411.3|8410.4|3
1650915100000|2022-04-25 19:31:40|8411.5|8410.6|8411.7|8410.8|8411.8|8410.9|8411.4|8410.5|9
1650915110000|2022-04-25 19:31:50|8411.6|8410.7|8411.5|8410.6|8411.8|8410.9|8411.3|8410.4|13
1650915120000|2022-04-25 19:32:00|8411.6|8410.7|8411.5|8410.6|8411.9|8410.8|8411.4|8410.3|22
1650915130000|2022-04-25 19:32:10|8411.6|8410.7|8411.6|8410.7|8411.7|8410.8|8411.5|8410.6|12
1650915140000|2022-04-25 19:32:20|8411.5|8410.6|8411.8|8410.9|8411.8|8410.9|8411.5|8410.6|12
1650915150000|2022-04-25 19:32:30|8411.7|8410.8|8412.2|8411.3|8412.2|8411.3|8411.6|8410.7|14
1650915160000|2022-04-25 19:32:40|8412.3|8411.4|8412.1|8411.2|8412.3|8411.4|8412|8411.1|7
1650915170000|2022-04-25 19:32:50|8412|8411.1|8412.4|8411.5|8412.4|8411.5|8412|8411.1|11
1650915180000|2022-04-25 19:33:00|8412.3|8411.4|8412.5|8411.6|8412.5|8411.6|8412.3|8411.4|7
1650915190000|2022-04-25 19:33:10|8412.4|8411.5|8412.4|8411.5|8412.4|8411.5|8412.3|8411.4|3
1650915200000|2022-04-25 19:33:20|8412.3|8411.4|8412.3|8411.4|8412.4|8411.5|8412.3|8411.4|9
1650915210000|2022-04-25 19:33:30|8412.4|8411.5|8412.3|8411.4|8412.5|8411.6|8412.2|8411.3|16
1650915220000|2022-04-25 19:33:40|8412.4|8411.5|8412.4|8411.5|8412.4|8411.5|8412.3|8411.4|5
1650915230000|2022-04-25 19:33:50|8412.3|8411.4|8412.3|8411.4|8412.4|8411.5|8412.2|8411.3|10
1650915240000|2022-04-25 19:34:00|8412.2|8411.3|8412.2|8411.3|8412.3|8411.4|8412.2|8411.3|11
1650915250000|2022-04-25 19:34:10|8412.3|8411.4|8412.4|8411.5|8412.5|8411.6|8411.9|8411|14
1650915260000|2022-04-25 19:34:20|8412.3|8411.4|8412.5|8411.6|8412.7|8411.8|8412|8411.1|26
1650915270000|2022-04-25 19:34:30|8412.6|8411.7|8412.4|8411.5|8412.6|8411.7|8412.4|8411.5|11
1650915280000|2022-04-25 19:34:40|8412.3|8411.4|8412.4|8411.5|8412.4|8411.5|8412.3|8411.4|6
1650915290000|2022-04-25 19:34:50|8412.3|8411.4|8412|8411.1|8412.4|8411.5|8411.9|8411|19
1650915300000|2022-04-25 19:35:00|8412.1|8411.2|8411.9|8411|8412.1|8411.2|8411.8|8410.9|18
1650915310000|2022-04-25 19:35:10|8411.8|8410.9|8411.4|8410.5|8411.9|8410.9|8411.4|8410.3|10
1650915320000|2022-04-25 19:35:20|8411.5|8410.6|8411.9|8411|8412|8411.1|8411.4|8410.5|15
1650915330000|2022-04-25 19:35:30|8412|8411.1|8412.4|8411.5|8412.5|8411.6|8411.9|8411|26
1650915340000|2022-04-25 19:35:40|8412.5|8411.6|8412.1|8411.2|8412.6|8411.7|8412.1|8411.2|15
1650915350000|2022-04-25 19:35:50|8412.2|8411.3|8412|8411.1|8412.2|8411.3|8411.9|8411|11
1650915360000|2022-04-25 19:36:00|8411.9|8411|8411.9|8411|8412.1|8411.2|8411.9|8411|9
1650915370000|2022-04-25 19:36:10|8412.1|8411.2|8411.8|8410.9|8412.1|8411.2|8411.8|8410.9|7
1650915380000|2022-04-25 19:36:20|8411.7|8410.8|8412|8411.1|8412.1|8411.2|8411.5|8410.6|18
1650915390000|2022-04-25 19:36:30|8411.9|8411|8411.9|8411|8412|8411.1|8411.9|8411|3
1650915400000|2022-04-25 19:36:40|8411.8|8410.9|8411.9|8411|8411.9|8411|8411.8|8410.9|10
1650915410000|2022-04-25 19:36:50|8412|8411.1|8411.9|8411|8412|8411.1|8411.8|8410.9|4
1650915420000|2022-04-25 19:37:00|8412|8411.1|8411.8|8410.9|8412|8411.1|8411.7|8410.8|9
1650915430000|2022-04-25 19:37:10|8411.7|8410.8|8411.8|8410.9|8411.8|8410.9|8411.7|8410.8|2
1650915440000|2022-04-25 19:37:20|8411.7|8410.8|8411.9|8411|8411.9|8411|8411.7|8410.8|6
1650915450000|2022-04-25 19:37:30|8411.8|8410.9|8411.9|8411|8412|8411.1|8411.7|8410.8|14
1650915460000|2022-04-25 19:37:40|8411.8|8410.9|8412|8411.1|8412.1|8411.2|8411.8|8410.9|18
1650915470000|2022-04-25 19:37:50|8411.9|8411|8411.9|8411|8412|8411.1|8411.9|8411|7
1650915480000|2022-04-25 19:38:00|8412|8411.1|8412.3|8411.4|8412.3|8411.4|8411.7|8410.8|10
1650915490000|2022-04-25 19:38:10|8412.2|8411.3|8412.3|8411.4|8412.4|8411.5|8412.1|8411.2|13
1650915500000|2022-04-25 19:38:20|8412.2|8411.3|8412.2|8411.3|8412.2|8411.3|8412.2|8411.3|1
1650915510000|2022-04-25 19:38:30|8412.3|8411.4|8412.2|8411.3|8412.3|8411.4|8412.1|8411.2|11
1650915520000|2022-04-25 19:38:40|8412.3|8411.4|8412.1|8411.2|8412.3|8411.4|8412|8411.1|7
1650915530000|2022-04-25 19:38:50|8412|8411.1|8412.1|8411.2|8412.1|8411.2|8412|8411.1|8
1650915540000|2022-04-25 19:39:00|8412|8411.1|8412.1|8411.2|8412.2|8411.3|8412|8411.1|8
1650915550000|2022-04-25 19:39:10|8412.3|8411.4|8412.2|8411.3|8412.5|8411.4|8412.2|8411|8
1650915560000|2022-04-25 19:39:20|8412.3|8411.4|8412.3|8411.4|8412.3|8411.4|8411.9|8411|13
1650915570000|2022-04-25 19:39:30|8412.2|8411.3|8412.4|8411.5|8412.4|8411.5|8412.2|8411.3|14
1650915580000|2022-04-25 19:39:40|8412.5|8411.6|8412|8411.1|8412.6|8411.7|8412|8411.1|12
1650915590000|2022-04-25 19:39:50|8412.1|8411.2|8412.2|8411.3|8412.4|8411.5|8412|8411.1|18
1650915600000|2022-04-25 19:40:00|8412.3|8411.4|8412.1|8411.2|8412.4|8411.5|8412|8411.1|9
1650915610000|2022-04-25 19:40:10|8412.2|8411.3|8412.2|8411.3|8412.3|8411.4|8411.9|8411|17
1650915620000|2022-04-25 19:40:20|8412|8411.1|8412.1|8411.2|8412.1|8411.2|8411.9|8411|16
1650915630000|2022-04-25 19:40:30|8412|8411.1|8412.2|8411.3|8412.3|8411.4|8412|8411.1|7
1650915640000|2022-04-25 19:40:40|8412.3|8411.4|8412.3|8411.4|8412.4|8411.5|8412|8411.1|16
1650915650000|2022-04-25 19:40:50|8412.2|8411.3|8412.1|8411.2|8412.3|8411.4|8412|8411.1|17
1650915660000|2022-04-25 19:41:00|8412|8411.1|8412|8411.1|8412.1|8411.2|8411.9|8411|13
1650915670000|2022-04-25 19:41:10|8411.9|8411|8412|8411.1|8412.1|8411.2|8411.9|8411|8
1650915680000|2022-04-25 19:41:20|8412.1|8411.2|8412.3|8411.4|8412.3|8411.4|8412.1|8411.2|5
1650915690000|2022-04-25 19:41:30|8412.2|8411.3|8412.3|8411.4|8412.4|8411.5|8412.1|8411.2|10
1650915700000|2022-04-25 19:41:40|8412.2|8411.3|8412.2|8411.3|8412.4|8411.5|8412.2|8411.3|11
1650915710000|2022-04-25 19:41:50|8412.3|8411.4|8412.4|8411.5|8412.6|8411.7|8412.2|8411.3|20
1650915720000|2022-04-25 19:42:00|8412.3|8411.4|8412.4|8411.5|8412.4|8411.5|8412.3|8411.4|6
1650915730000|2022-04-25 19:42:10|8412.3|8411.4|8412.4|8411.5|8412.4|8411.5|8412.2|8411.3|8
1650915740000|2022-04-25 19:42:20|8412.6|8411.7|8412.9|8412|8413|8412.1|8412.6|8411.7|7
1650915750000|2022-04-25 19:42:30|8412.8|8411.9|8412.6|8411.7|8412.9|8412|8412.6|8411.7|9
1650915760000|2022-04-25 19:42:40|8412.5|8411.6|8412.5|8411.6|8413|8412.1|8412.3|8411.4|22
1650915770000|2022-04-25 19:42:50|8412.6|8411.7|8412.6|8411.7|8412.8|8411.9|8412.4|8411.5|31
1650915780000|2022-04-25 19:43:00|8412.5|8411.6|8412.7|8411.8|8412.8|8411.9|8412.4|8411.5|7
1650915790000|2022-04-25 19:43:10|8412.8|8411.9|8412.9|8412|8412.9|8412|8412.7|8411.8|12
1650915800000|2022-04-25 19:43:20|8412.8|8411.9|8412.8|8411.9|8412.9|8412|8412.7|8411.8|13
1650915810000|2022-04-25 19:43:30|8412.7|8411.8|8412.8|8411.9|8412.9|8412|8412.5|8411.6|14
1650915820000|2022-04-25 19:43:40|8412.9|8412|8411.9|8411|8412.9|8412|8411.9|8411|28
1650915830000|2022-04-25 19:43:50|8411.8|8410.9|8412|8411.1|8412.1|8411.2|8411.8|8410.9|13
1650915840000|2022-04-25 19:44:00|8412.1|8411.2|8412|8411.1|8412.1|8411.2|8411.9|8411|6
1650915850000|2022-04-25 19:44:10|8411.9|8411|8411.8|8410.9|8411.9|8411|8411.7|8410.8|10
1650915860000|2022-04-25 19:44:20|8411.7|8410.8|8411.9|8411|8411.9|8411|8411.7|8410.8|7
1650915870000|2022-04-25 19:44:30|8411.8|8410.9|8412|8411.1|8412.1|8411.2|8411.7|8410.8|14
1650915880000|2022-04-25 19:44:40|8412.1|8411.2|8412.4|8411.5|8412.4|8411.5|8412.1|8411.2|17
1650915890000|2022-04-25 19:44:50|8412.5|8411.6|8412.4|8411.5|8412.5|8411.6|8412.4|8411.5|10
1650915900000|2022-04-25 19:45:00|8412.3|8411.4|8412.4|8411.5|8412.5|8411.6|8412.3|8411.4|4
1650915910000|2022-04-25 19:45:10|8412.3|8411.4|8412.4|8411.5|8412.5|8411.6|8412.3|8411.4|12
1650915920000|2022-04-25 19:45:20|8412.5|8411.6|8412.6|8411.7|8412.8|8411.9|8412.5|8411.6|18
1650915930000|2022-04-25 19:45:30|8412.7|8411.8|8412.6|8411.7|8412.7|8411.8|8412.6|8411.7|4
1650915940000|2022-04-25 19:45:40|8412.7|8411.8|8412.8|8411.9|8412.8|8411.9|8412.6|8411.7|6
1650915950000|2022-04-25 19:45:50|8412.9|8412|8412.9|8412|8413|8412.1|8412.9|8412|3
1650915960000|2022-04-25 19:46:00|8413|8412.1|8413.2|8412.3|8413.3|8412.4|8413|8412.1|9
1650915970000|2022-04-25 19:46:10|8413.4|8412.5|8413.4|8412.5|8413.4|8412.5|8413.3|8412.4|9
1650915980000|2022-04-25 19:46:20|8413.5|8412.6|8413.5|8412.6|8413.5|8412.6|8413.4|8412.5|7
1650915990000|2022-04-25 19:46:30|8413.4|8412.5|8413.5|8412.6|8413.5|8412.6|8413.4|8412.5|6
1650916000000|2022-04-25 19:46:40|8413.6|8412.7|8413.5|8412.6|8413.6|8412.7|8413.5|8412.6|6
1650916010000|2022-04-25 19:46:50|8413.6|8412.7|8413.5|8412.6|8413.6|8412.7|8413.4|8412.5|8
1650916020000|2022-04-25 19:47:00|8413.4|8412.5|8413.5|8412.6|8413.6|8412.7|8413.3|8412.4|16
1650916030000|2022-04-25 19:47:10|8413.6|8412.7|8413.1|8412.2|8413.6|8412.7|8413.1|8412.2|8
1650916040000|2022-04-25 19:47:20|8413.2|8412.3|8413|8412.1|8413.2|8412.3|8413|8412.1|7
1650916050000|2022-04-25 19:47:30|8413.1|8412.2|8413.1|8412.2|8413.3|8412.4|8413|8412.1|13
1650916060000|2022-04-25 19:47:40|8413|8412.1|8413.1|8412.2|8413.1|8412.2|8413|8412.1|4
1650916070000|2022-04-25 19:47:50|8413.2|8412.3|8413.1|8412.2|8413.2|8412.3|8413.1|8412.2|2
1650916080000|2022-04-25 19:48:00|8413.2|8412.3|8413.2|8412.3|8413.2|8412.3|8413.1|8412.2|3
1650916090000|2022-04-25 19:48:10|8413.1|8412.2|8413|8412.1|8413.2|8412.3|8413|8412.1|7
1650916100000|2022-04-25 19:48:20|8413.1|8412.2|8413|8412.1|8413.2|8412.3|8412.9|8412|6
1650916110000|2022-04-25 19:48:30|8412.8|8411.9|8413.2|8412.3|8413.2|8412.3|8412.8|8411.9|7
1650916120000|2022-04-25 19:48:40|8413.1|8412.2|8412.8|8411.9|8413.3|8412.4|8412.8|8411.9|22
1650916130000|2022-04-25 19:48:50|8412.5|8411.6|8412.5|8411.6|8412.7|8411.8|8412.4|8411.5|7
1650916140000|2022-04-25 19:49:00|8412.6|8411.7|8412.4|8411.5|8412.7|8411.8|8412.4|8411.5|15
1650916150000|2022-04-25 19:49:10|8412.3|8411.4|8412.7|8411.8|8412.7|8411.8|8412.3|8411.4|14
1650916160000|2022-04-25 19:49:20|8412.8|8411.9|8412.5|8411.6|8412.8|8411.9|8412.4|8411.5|12
1650916170000|2022-04-25 19:49:30|8412.6|8411.7|8412.5|8411.6|8412.7|8411.8|8412.5|8411.6|12
1650916180000|2022-04-25 19:49:40|8412.6|8411.7|8412.4|8411.5|8412.6|8411.7|8412.4|8411.5|5
1650916190000|2022-04-25 19:49:50|8412.5|8411.6|8412.6|8411.7|8412.7|8411.8|8412.5|8411.6|11
1650916200000|2022-04-25 19:50:00|8412.5|8411.6|8412.8|8411.9|8413|8412.1|8412.5|8411.6|18
1650916210000|2022-04-25 19:50:10|8412.9|8412|8412.6|8411.7|8412.9|8412|8412.5|8411.6|23
1650916220000|2022-04-25 19:50:20|8412.5|8411.6|8412.5|8411.6|8412.7|8411.8|8412.4|8411.5|15
1650916230000|2022-04-25 19:50:30|8412.6|8411.7|8412.3|8411.4|8412.6|8411.7|8412.3|8411.4|13
1650916240000|2022-04-25 19:50:40|8412.4|8411.5|8412.4|8411.5|8412.4|8411.5|8412.2|8411.3|15
1650916250000|2022-04-25 19:50:50|8412.3|8411.4|8412.2|8411.3|8412.5|8411.6|8412.2|8411.3|11
1650916260000|2022-04-25 19:51:00|8412.3|8411.4|8412.2|8411.3|8412.3|8411.4|8412.2|8411.3|14
1650916270000|2022-04-25 19:51:10|8412.3|8411.4|8412.2|8411.3|8412.3|8411.4|8412.2|8411.3|2
1650916280000|2022-04-25 19:51:20|8412|8411.1|8411.7|8410.8|8412|8411.1|8411.7|8410.8|5
1650916290000|2022-04-25 19:51:30|8411.8|8410.9|8411.8|8410.9|8411.8|8410.9|8411.6|8410.7|7
1650916300000|2022-04-25 19:51:40|8411.7|8410.8|8411.7|8410.8|8411.8|8410.9|8411.5|8410.6|13
1650916310000|2022-04-25 19:51:50|8411.6|8410.7|8411.8|8410.9|8411.8|8410.9|8411.6|8410.7|11
1650916320000|2022-04-25 19:52:00|8411.7|8410.8|8411.7|8410.8|8411.8|8410.9|8411.6|8410.7|7
1650916330000|2022-04-25 19:52:10|8411.6|8410.7|8411.5|8410.6|8411.8|8410.9|8411.5|8410.6|6
1650916340000|2022-04-25 19:52:20|8411.6|8410.7|8411.6|8410.7|8411.7|8410.8|8411.6|8410.7|3
1650916350000|2022-04-25 19:52:30|8411.7|8410.8|8411.7|8410.8|8411.8|8410.9|8411.6|8410.7|9
1650916360000|2022-04-25 19:52:40|8411.5|8410.6|8411.3|8410.4|8411.5|8410.6|8411.2|8410.3|11
1650916370000|2022-04-25 19:52:50|8411.4|8410.5|8411.2|8410.3|8411.5|8410.6|8411.2|8410.3|12
1650916380000|2022-04-25 19:53:00|8411.3|8410.4|8411.3|8410.4|8411.3|8410.4|8411.2|8410.3|3
1650916390000|2022-04-25 19:53:10|8411.2|8410.3|8411.3|8410.4|8411.6|8410.7|8411.2|8410.3|15
1650916400000|2022-04-25 19:53:20|8411.2|8410.3|8411.5|8410.6|8411.7|8410.8|8411.2|8410.3|18
1650916410000|2022-04-25 19:53:30|8411.6|8410.7|8411.6|8410.7|8411.6|8410.7|8411.5|8410.6|7
1650916420000|2022-04-25 19:53:40|8411.5|8410.6|8411.3|8410.4|8411.5|8410.6|8411.1|8410.2|22
1650916430000|2022-04-25 19:53:50|8411.4|8410.5|8411.3|8410.4|8411.6|8410.7|8411.3|8410.4|19
1650916440000|2022-04-25 19:54:00|8411.4|8410.5|8411.4|8410.5|8411.5|8410.6|8411.3|8410.4|9
1650916450000|2022-04-25 19:54:10|8411.3|8410.4|8411.4|8410.5|8411.5|8410.6|8411.3|8410.4|13
1650916460000|2022-04-25 19:54:20|8411.2|8410.3|8411.1|8410.2|8411.3|8410.4|8411.1|8410.2|8
1650916470000|2022-04-25 19:54:30|8411.2|8410.3|8411.4|8410.5|8411.4|8410.5|8411.2|8410.3|12
1650916480000|2022-04-25 19:54:40|8411.3|8410.4|8411.3|8410.4|8411.4|8410.5|8411.2|8410.3|12
1650916490000|2022-04-25 19:54:50|8411.2|8410.3|8411.4|8410.5|8411.4|8410.5|8411.2|8410.3|5
1650916500000|2022-04-25 19:55:00|8411.5|8410.6|8411.3|8410.4|8411.5|8410.6|8411.3|8410.4|8
1650916510000|2022-04-25 19:55:10|8411.4|8410.5|8411.4|8410.5|8411.5|8410.6|8411.3|8410.4|11
1650916520000|2022-04-25 19:55:20|8411.3|8410.4|8411.4|8410.5|8411.6|8410.7|8411.2|8410.3|15
1650916530000|2022-04-25 19:55:30|8411.3|8410.4|8411.4|8410.5|8411.4|8410.5|8411.3|8410.4|10
1650916540000|2022-04-25 19:55:40|8411.3|8410.4|8411.3|8410.4|8411.5|8410.6|8411.3|8410.4|9
1650916550000|2022-04-25 19:55:50|8411.4|8410.5|8411.6|8410.1|8411.6|8410.6|8411.2|8410.1|20
1650916560000|2022-04-25 19:56:00|8411.7|8410.2|8411.6|8410.7|8411.7|8410.7|8411.3|8410.2|17
1650916570000|2022-04-25 19:56:10|8411.5|8410.6|8411.4|8410.5|8411.5|8410.6|8411.4|8410.5|2
1650916580000|2022-04-25 19:56:20|8411.5|8410.6|8411.6|8410.7|8411.6|8410.7|8411.4|8410.5|9
1650916590000|2022-04-25 19:56:30|8411.5|8410.6|8411.5|8410.6|8411.6|8410.7|8411.5|8410.6|15
1650916600000|2022-04-25 19:56:40|8411.6|8410.7|8411.9|8410.4|8411.9|8410.8|8411.4|8410.4|17
1650916610000|2022-04-25 19:56:50|8411.8|8410.3|8411.3|8410.4|8411.9|8410.7|8411.2|8410.3|17
1650916620000|2022-04-25 19:57:00|8411.2|8410.3|8411.5|8410.6|8411.6|8410.7|8411.2|8410.3|14
1650916630000|2022-04-25 19:57:10|8411.4|8410.5|8411.5|8410.6|8411.5|8410.6|8411.3|8410.4|8
1650916640000|2022-04-25 19:57:20|8411.3|8410.4|8411.4|8410.5|8411.8|8410.6|8411.2|8410.2|10
1650916650000|2022-04-25 19:57:30|8411.3|8410.4|8411.2|8410.3|8411.3|8410.4|8411.1|8410.2|18
1650916660000|2022-04-25 19:57:40|8411|8410.1|8411.2|8410.3|8411.2|8410.3|8411|8410.1|9
1650916670000|2022-04-25 19:57:50|8411.3|8410.4|8411.1|8410.2|8411.3|8410.4|8411.1|8410.2|9
1650916680000|2022-04-25 19:58:00|8411|8410.1|8410.7|8409.8|8411.2|8410.3|8410.6|8409.7|12
1650916690000|2022-04-25 19:58:10|8410.8|8409.9|8410.8|8409.9|8410.9|8410|8410.6|8409.7|15
1650916700000|2022-04-25 19:58:20|8410.9|8410|8410.9|8410|8411|8410.1|8410.8|8409.9|17
1650916710000|2022-04-25 19:58:30|8410.8|8409.9|8410.6|8409.7|8410.8|8409.9|8410.6|8409.7|5
1650916720000|2022-04-25 19:58:40|8410.4|8409.5|8410.2|8409.3|8410.5|8409.6|8409.9|8409|27
1650916730000|2022-04-25 19:58:50|8410.1|8409.2|8409.7|8408.8|8410.1|8409.2|8409.6|8408.7|27
1650916740000|2022-04-25 19:59:00|8409.8|8408.9|8409.5|8408.6|8409.9|8409|8409.4|8408.5|17
1650916750000|2022-04-25 19:59:10|8409.4|8408.5|8409.7|8408.8|8409.8|8408.9|8409.4|8408.5|20
1650916760000|2022-04-25 19:59:20|8409.6|8408.7|8409.6|8408.7|8409.8|8408.9|8409.6|8408.7|9
1650916770000|2022-04-25 19:59:30|8409.5|8408.6|8409.7|8408.2|8409.7|8408.7|8409.3|8408.1|18
1650916780000|2022-04-25 19:59:40|8409.4|8408.5|8409|8408.1|8409.4|8408.5|8409|8408.1|15
1650916790000|2022-04-25 19:59:50|8408.9|8408|8409.5|8408.6|8409.6|8408.6|8408.9|8408|16
1650916800000|2022-04-25 20:00:00|8409.9|8409|8409.8|8408.9|8410|8409.1|8409.6|8408.4|9
1650916860000|2022-04-25 20:01:00|8409.6|8408.7|8409.7|8408.8|8410.2|8409.1|8409.5|8408.5|19
1650916870000|2022-04-25 20:01:10|8409.6|8408.7|8410|8408.5|8410.1|8408.8|8409.4|8408.5|14
1650916880000|2022-04-25 20:01:20|8410.1|8408.6|8409.8|8408.3|8410.1|8408.9|8409.3|8408.3|11
1650916890000|2022-04-25 20:01:30|8409.3|8408.4|8408.8|8407.9|8409.3|8408.4|8408.8|8407.9|9
1650916900000|2022-04-25 20:01:40|8409.2|8407.7|8408.7|8407.8|8409.2|8408|8408.7|8407.6|7
1650916910000|2022-04-25 20:01:50|8408.8|8407.9|8409.1|8407.6|8409.2|8407.9|8408.8|8407.6|3
1650916920000|2022-04-25 20:02:00|8408.7|8407.8|8408.7|8407.8|8408.8|8407.9|8408.6|8407.7|10
1650916930000|2022-04-25 20:02:10|8408.8|8407.9|8408.9|8408|8409.4|8408.2|8408.8|8407.8|16
1650916940000|2022-04-25 20:02:20|8408.8|8407.9|8408.9|8408|8409|8408.1|8408.8|8407.9|4
1650916950000|2022-04-25 20:02:30|8408.8|8407.9|8408.9|8408|8408.9|8408|8408.8|8407.9|6
1650916960000|2022-04-25 20:02:40|8409|8408.1|8408.9|8408|8409|8408.1|8408.9|8408|2
1650916970000|2022-04-25 20:02:50|8408.8|8407.9|8408.8|8407.9|8408.9|8408|8408.8|8407.9|3
1650916980000|2022-04-25 20:03:00|8408.9|8408|8409.4|8408.5|8409.5|8408.6|8408.8|8407.7|17
1650916990000|2022-04-25 20:03:10|8409.5|8408.6|8409.5|8408.6|8409.6|8408.7|8409.5|8408.6|5
1650917000000|2022-04-25 20:03:20|8409.6|8408.7|8409.5|8408.6|8409.6|8408.7|8409.5|8408.6|2
1650917030000|2022-04-25 20:03:50|8409.4|8408.5|8409.4|8408.5|8409.5|8408.6|8409.3|8408.4|9
1650917040000|2022-04-25 20:04:00|8409.5|8408.6|8409.2|8408.3|8409.8|8408.6|8409.2|8408|17
1650917050000|2022-04-25 20:04:10|8409.5|8408|8409.5|8408|8409.6|8408.3|8409.1|8408|6
1650917060000|2022-04-25 20:04:20|8409.6|8408.1|8409.5|8408|8409.6|8408.2|8409.1|8407.9|8
1650917070000|2022-04-25 20:04:30|8409.6|8408.1|8409.2|8408.3|8409.6|8408.3|8409.1|8407.9|5
1650917080000|2022-04-25 20:04:40|8409.3|8408.4|8409.3|8408.4|8409.3|8408.4|8409.2|8408.3|3
1650917090000|2022-04-25 20:04:50|8409.2|8408.3|8409.5|8408|8409.5|8408.4|8409|8407.9|17
1650917100000|2022-04-25 20:05:00|8409.4|8407.9|8408.8|8407.9|8409.5|8408.2|8408.8|8407.6|13
1650917110000|2022-04-25 20:05:10|8408.9|8408|8408.8|8407.9|8409.2|8408|8408.6|8407.5|19
1650917120000|2022-04-25 20:05:20|8408.7|8407.8|8409.1|8407.6|8409.2|8407.9|8408.7|8407.6|11
1650917130000|2022-04-25 20:05:30|8409|8407.5|8409.1|8407.6|8409.1|8407.6|8409|8407.5|2
1650917140000|2022-04-25 20:05:40|8409|8407.5|8408.5|8407.6|8409|8407.7|8408.5|8407.3|8
1650917150000|2022-04-25 20:05:50|8408.8|8407.3|8408.8|8407.3|8408.8|8407.3|8408.7|8407.2|3
1650917160000|2022-04-25 20:06:00|8408.7|8407.2|8408.5|8407.6|8408.8|8407.6|8408.4|8407.2|8
1650917170000|2022-04-25 20:06:10|8408.4|8407.5|8408.3|8406.8|8408.7|8407.5|8408|8406.8|24
1650917180000|2022-04-25 20:06:20|8408.4|8406.9|8408.2|8407.3|8408.5|8407.3|8408.2|8406.9|3
1650917190000|2022-04-25 20:06:30|8408.3|8407.4|8408.2|8407.3|8408.3|8407.4|8408.2|8407.3|6
1650917200000|2022-04-25 20:06:40|8408.6|8407.1|8408.6|8407.1|8408.6|8407.1|8408.6|8407.1|1
1650917210000|2022-04-25 20:06:50|8408.7|8407.2|8408.7|8407.2|8408.7|8407.2|8408.7|8407.2|1
1650917240000|2022-04-25 20:07:20|8408.6|8407.1|8408.6|8407.7|8409|8407.7|8408.4|8407.1|9
1650917250000|2022-04-25 20:07:30|8408.5|8407.6|8409|8407.5|8409.1|8408|8408.5|8407.4|20
1650917260000|2022-04-25 20:07:40|8409.1|8407.6|8409.1|8407.6|8409.1|8407.6|8409.1|8407.6|1
1650917270000|2022-04-25 20:07:50|8409.2|8407.7|8408.3|8406.8|8409.2|8408|8407.8|8406.8|14
1650917280000|2022-04-25 20:08:00|8408.4|8406.9|8408.3|8406.8|8408.8|8407.6|8408|8406.7|14
1650917290000|2022-04-25 20:08:10|8408.2|8406.7|8408.3|8406.8|8408.4|8407.3|8408|8406.7|13
1650917300000|2022-04-25 20:08:20|8408.2|8406.7|8408.3|8406.8|8408.4|8406.9|8408.2|8406.7|6
1650917310000|2022-04-25 20:08:30|8408.4|8406.9|8408.3|8406.8|8408.4|8407.2|8408|8406.7|14
1650917320000|2022-04-25 20:08:40|8408.2|8406.7|8408|8407.1|8408.3|8407.1|8408|8406.7|7
1650917330000|2022-04-25 20:08:50|8408.2|8407.3|8408.3|8407.4|8408.4|8407.5|8408.1|8407.2|6
1650917340000|2022-04-25 20:09:00|8408.2|8407.3|8408.3|8407.4|8408.7|8407.6|8408.1|8407|17
1650917350000|2022-04-25 20:09:10|8408.2|8407.3|8408.3|8407.4|8408.6|8407.5|8408.2|8407.1|5
1650917360000|2022-04-25 20:09:20|8408.2|8407.3|8408.2|8407.3|8408.2|8407.3|8408.1|8407.2|3
1650917370000|2022-04-25 20:09:30|8408.3|8407.4|8408.2|8406.7|8408.6|8407.4|8407.7|8406.6|18
1650917380000|2022-04-25 20:09:40|8408.3|8406.8|8407.6|8406.7|8408.3|8407|8407.5|8406.4|23
1650917390000|2022-04-25 20:09:50|8407.5|8406.6|8408|8406.5|8408|8406.8|8407.5|8406.5|8
1650917400000|2022-04-25 20:10:00|8407.3|8406.4|8407.5|8406.6|8407.8|8406.6|8407.2|8406.1|16
1650917410000|2022-04-25 20:10:10|8407.4|8406.5|8408.3|8406.8|8408.3|8407.1|8407.4|8406.3|24
1650917420000|2022-04-25 20:10:20|8408.2|8406.7|8408|8406.5|8408.3|8407.1|8407.7|8406.4|13
1650917430000|2022-04-25 20:10:30|8408.1|8406.6|8407.8|8406.9|8408.1|8406.9|8407.8|8406.5|6
1650917440000|2022-04-25 20:10:40|8407.7|8406.8|8407.8|8406.9|8407.8|8406.9|8407.7|8406.8|2
1650917450000|2022-04-25 20:10:50|8407.7|8406.8|8407.8|8406.9|8407.8|8406.9|8407.7|8406.8|4
1650917460000|2022-04-25 20:11:00|8407.9|8406.4|8407.7|8406.8|8408.1|8406.9|8407.7|8406.4|6
1650917470000|2022-04-25 20:11:10|8408.1|8406.6|8407.8|8406.9|8408.1|8406.9|8407.7|8406.5|8
1650917480000|2022-04-25 20:11:20|8407.9|8407|8407.9|8407|8407.9|8407|8407.8|8406.9|5
1650917500000|2022-04-25 20:11:40|8408|8407.1|8408.1|8406.6|8408.3|8407.1|8407.9|8406.6|6
1650917510000|2022-04-25 20:11:50|8408.2|8406.7|8408.5|8407.6|8408.9|8407.7|8408.2|8406.7|18
1650917520000|2022-04-25 20:12:00|8408.6|8407.7|8409.1|8407.6|8409.2|8407.9|8408.6|8407.4|12
1650917530000|2022-04-25 20:12:10|8409.2|8407.7|8408.8|8407.9|8409.2|8408|8408.8|8407.6|9
1650917540000|2022-04-25 20:12:20|8408.9|8408|8409.4|8407.9|8409.4|8408.2|8408.8|8407.9|5
1650917550000|2022-04-25 20:12:30|8409.3|8407.8|8409.2|8407.7|8409.3|8407.8|8409.2|8407.7|2
1650917560000|2022-04-25 20:12:40|8409.1|8407.6|8409.1|8407.6|8409.1|8407.6|8409.1|8407.6|1
1650917570000|2022-04-25 20:12:50|8409|8407.5|8409|8407.5|8409.1|8407.8|8408.7|8407.4|7
1650917580000|2022-04-25 20:13:00|8408.9|8407.4|8408.8|8407.9|8409.1|8407.9|8408.7|8407.4|10
1650917590000|2022-04-25 20:13:10|8408.7|8407.8|8408.8|8407.3|8409.2|8407.9|8408.5|8407.3|9
1650917600000|2022-04-25 20:13:20|8408.9|8407.4|8409|8407.5|8409|8407.5|8408.8|8407.3|8
1650917610000|2022-04-25 20:13:30|8408.9|8407.4|8408.9|8407.4|8408.9|8407.4|8408.9|8407.4|1
1650917620000|2022-04-25 20:13:40|8408.8|8407.3|8408.8|8407.3|8408.8|8407.3|8408.8|8407.3|1
1650917630000|2022-04-25 20:13:50|8408.9|8407.4|8408.5|8407.6|8408.9|8407.7|8408.5|8407.3|4
1650917640000|2022-04-25 20:14:00|8408.4|8407.5|8408.8|8407.3|8408.8|8407.6|8408.4|8407.2|7
1650917650000|2022-04-25 20:14:10|8408.7|8407.2|8408.7|8407.2|8408.7|8407.2|8408.7|8407.2|1
1650917680000|2022-04-25 20:14:40|8408.6|8407.1|8408.4|8407.5|8408.7|8407.6|8408.4|8407.1|4
1650917690000|2022-04-25 20:14:50|8408.8|8407.3|8408.6|8407.1|8408.8|8407.3|8408.6|8407.1|7
1650917700000|2022-04-25 20:15:00|8408.5|8407|8407.8|8406.3|8408.5|8407|8407.4|8406.1|19
1650917710000|2022-04-25 20:15:10|8407.6|8406.1|8407.8|8406.3|8407.8|8406.5|8407.3|8406|19
1650917720000|2022-04-25 20:15:20|8407.7|8406.2|8407.7|8406.2|8407.7|8406.5|8407.2|8406|14
1650917730000|2022-04-25 20:15:30|8407.6|8406.1|8407.7|8406.2|8407.7|8406.2|8407.6|8406.1|6
1650917750000|2022-04-25 20:15:50|8407.6|8406.1|8407.3|8406.4|8407.6|8406.4|8407.3|8406.1|2
1650917760000|2022-04-25 20:16:00|8407.2|8406.3|8407.6|8406.1|8407.6|8406.4|8407.2|8406|5
1650917770000|2022-04-25 20:16:10|8407.5|8406|8407.6|8406.1|8407.6|8406.1|8407.5|8406|6
1650917780000|2022-04-25 20:16:20|8407.5|8406|8407.7|8406.8|8408.1|8407|8407.5|8406|17
1650917790000|2022-04-25 20:16:30|8408|8406.5|8408|8406.5|8408|8406.5|8407.9|8406.4|5
1650917800000|2022-04-25 20:16:40|8407.9|8407|8408.1|8407.2|8408.4|8407.2|8407.9|8406.8|9
1650917810000|2022-04-25 20:16:50|8408.2|8407.3|8408.2|8407.3|8408.3|8407.4|8408.1|8407.2|7
1650917820000|2022-04-25 20:17:00|8408.3|8407.4|8408.5|8407|8408.6|8407.4|8408.2|8407|12
1650917830000|2022-04-25 20:17:10|8408.6|8407.1|8408.7|8407.2|8408.7|8407.3|8408.2|8406.9|13
1650917840000|2022-04-25 20:17:20|8408.6|8407.1|8408.7|8407.2|8408.7|8407.2|8408.6|8407.1|16
1650917850000|2022-04-25 20:17:30|8408.6|8407.1|8408.7|8407.2|8408.7|8407.2|8408.6|8407.1|10
1650917860000|2022-04-25 20:17:40|8408.6|8407.1|8408.6|8407.1|8408.7|8407.2|8408.6|8407.1|9
1650917870000|2022-04-25 20:17:50|8408.7|8407.2|8408.5|8407.6|8408.7|8407.6|8408.4|8407.1|6
1650917880000|2022-04-25 20:18:00|8408.3|8407.4|8408.5|8407|8408.5|8407.4|8408|8406.9|14
1650917890000|2022-04-25 20:18:10|8408.4|8406.9|8408.5|8407|8408.6|8407.4|8408.3|8406.9|4
1650917900000|2022-04-25 20:18:20|8408.6|8407.1|8408.4|8407.5|8408.7|8407.5|8408.4|8407.1|4
1650917910000|2022-04-25 20:18:30|8408.3|8407.4|8408.7|8407.2|8408.7|8407.4|8408.3|8407.1|11
1650917920000|2022-04-25 20:18:40|8408.6|8407.1|8408.6|8407.1|8408.7|8407.2|8408.6|8407.1|17
1650917930000|2022-04-25 20:18:50|8408.7|8407.2|8408.5|8407.6|8408.7|8407.6|8408.3|8407.2|11
1650917940000|2022-04-25 20:19:00|8408.4|8407.5|8408.9|8407.4|8408.9|8407.6|8408.4|8407.3|7
1650917950000|2022-04-25 20:19:10|8408.8|8407.3|8408.8|8407.9|8408.9|8407.9|8408.6|8407.3|5
1650917960000|2022-04-25 20:19:20|8409.1|8407.6|8409.4|8407.9|8409.4|8408.1|8408.8|8407.6|8
1650917970000|2022-04-25 20:19:30|8409.2|8407.7|8409.3|8407.8|8409.4|8407.9|8409.2|8407.7|6
1650917990000|2022-04-25 20:19:50|8409.4|8407.9|8409.4|8407.9|8409.4|8407.9|8409.3|8407.8|3
1650918000000|2022-04-25 20:20:00|8409.5|8408|8409.6|8408.1|8409.8|8408.5|8409|8407.9|13
1650918010000|2022-04-25 20:20:10|8409.7|8408.2|8409.1|8408.2|8409.7|8408.3|8409.1|8408|7
1650918020000|2022-04-25 20:20:20|8408.8|8407.9|8408.6|8407.7|8409|8407.9|8408.6|8407.3|10
1650918030000|2022-04-25 20:20:30|8408.7|8407.8|8408.9|8407.4|8408.9|8407.8|8408.6|8407.4|3
1650918040000|2022-04-25 20:20:40|8408.5|8407.6|8408.5|8407.6|8408.6|8407.7|8408.5|8407.6|3
1650918050000|2022-04-25 20:20:50|8408.6|8407.7|8408.2|8407.3|8408.7|8407.7|8408.2|8407.1|11
1650918060000|2022-04-25 20:21:00|8408.1|8407.2|8408.3|8406.8|8408.4|8407.2|8408|8406.7|11
1650918070000|2022-04-25 20:21:10|8408.4|8406.9|8408.3|8406.8|8408.4|8406.9|8408.3|8406.8|2
1650918080000|2022-04-25 20:21:20|8408.2|8406.7|8408.3|8406.8|8408.3|8406.8|8408.2|8406.7|4
1650918090000|2022-04-25 20:21:30|8408.2|8406.7|8407.8|8406.3|8408.2|8407.1|8407.4|8406.3|7
1650918100000|2022-04-25 20:21:40|8407.7|8406.2|8407.4|8405.9|8407.9|8406.6|8406.8|8405.7|15
1650918110000|2022-04-25 20:21:50|8407.3|8405.8|8407.4|8405.9|8407.4|8406.2|8407.1|8405.7|7
1650918120000|2022-04-25 20:22:00|8407.3|8405.8|8406.9|8406|8407.3|8406.1|8406.9|8405.8|4
1650918130000|2022-04-25 20:22:10|8406.7|8405.8|8406.6|8405.7|8407|8405.8|8406.6|8405.3|5
1650918140000|2022-04-25 20:22:20|8406.8|8405.3|8406.5|8405.6|8406.9|8405.6|8406.5|8405.3|3
1650918150000|2022-04-25 20:22:30|8406.4|8405.5|8406.4|8405.5|8406.5|8405.6|8406.4|8405.5|3
1650918160000|2022-04-25 20:22:40|8406.5|8405.6|8407|8405.5|8407|8405.8|8406.3|8405.4|12
1650918170000|2022-04-25 20:22:50|8407.1|8405.6|8407.2|8405.7|8407.2|8405.7|8407|8405.5|4
1650918180000|2022-04-25 20:23:00|8407.1|8405.6|8407.3|8405.8|8407.4|8406.2|8406.8|8405.6|12
1650918190000|2022-04-25 20:23:10|8407.4|8405.9|8407.4|8405.9|8407.4|8406.3|8407|8405.9|8
1650918200000|2022-04-25 20:23:20|8407.5|8406.5|8407.5|8406.6|8407.5|8406.6|8407.5|8406.5|2
1650918210000|2022-04-25 20:23:30|8407.4|8406.5|8407.9|8406.4|8408.1|8407|8407.4|8406.4|14
1650918220000|2022-04-25 20:23:40|8408|8406.5|8407.8|8406.3|8408|8406.5|8407.3|8406.2|12
1650918230000|2022-04-25 20:23:50|8407.7|8406.2|8407.8|8406.3|8407.8|8406.3|8407.7|8406.2|2
1650918240000|2022-04-25 20:24:00|8407.9|8406.9|8408.6|8407.1|8408.6|8407.3|8407.9|8406.6|20
1650918250000|2022-04-25 20:24:10|8408|8407.2|8408.2|8406.7|8408.3|8407.2|8407.9|8406.7|7
1650918260000|2022-04-25 20:24:20|8407.9|8407|8407.5|8406.6|8408|8407.1|8407.5|8406.6|11
1650918270000|2022-04-25 20:24:30|8407.8|8406.3|8407.3|8406.4|8407.8|8406.5|8407.3|8406.2|6
1650918280000|2022-04-25 20:24:40|8407.2|8406.3|8407.3|8406.4|8407.3|8406.4|8406.8|8405.9|8
1650918290000|2022-04-25 20:24:50|8407.2|8406.3|8407.5|8406|8407.5|8406.3|8407.1|8406|4
1650918300000|2022-04-25 20:25:00|8407.3|8406.4|8407.3|8406.4|8407.4|8406.5|8407.2|8406.3|7
1650918310000|2022-04-25 20:25:10|8407.4|8406.5|8407.3|8406.4|8407.4|8406.5|8407.3|8406.4|2
1650918320000|2022-04-25 20:25:20|8407.4|8406.5|8407.3|8406.4|8407.4|8406.5|8407.3|8406.4|2
1650918340000|2022-04-25 20:25:40|8407.6|8406.1|8407.7|8406.2|8407.7|8406.2|8407.6|8406.1|2
1650918350000|2022-04-25 20:25:50|8407.6|8406.1|8407.6|8406.1|8407.7|8406.2|8407.6|8406.1|5
1650918360000|2022-04-25 20:26:00|8407.7|8406.2|8407.6|8406.1|8407.7|8406.2|8407.5|8406|7
1650918370000|2022-04-25 20:26:10|8407.5|8406|8407.7|8406.8|8407.9|8406.8|8407.5|8406|13
1650918380000|2022-04-25 20:26:20|8407.8|8406.9|8407.4|8406.5|8407.8|8406.9|8407.3|8406.4|12
1650918390000|2022-04-25 20:26:30|8407.3|8406.4|8407.3|8405.8|8407.5|8406.4|8406.9|8405.7|20
1650918400000|2022-04-25 20:26:40|8407.4|8405.9|8407.6|8406.1|8407.7|8406.4|8407.1|8405.7|16
1650918410000|2022-04-25 20:26:50|8407.7|8406.2|8407.4|8405.9|8407.7|8406.5|8407.2|8405.9|12
1650918420000|2022-04-25 20:27:00|8407.5|8406|8407.2|8406.3|8407.5|8406.3|8407.2|8405.8|5
1650918430000|2022-04-25 20:27:10|8407.1|8406.2|8407.1|8406.2|8407.1|8406.2|8407.1|8406.2|1
1650918440000|2022-04-25 20:27:20|8407|8406.1|8407|8406.1|8407.4|8406.2|8406.9|8405.8|19
1650918450000|2022-04-25 20:27:30|8407.2|8405.7|8407.3|8405.8|8407.3|8405.8|8407.2|8405.7|4
1650918460000|2022-04-25 20:27:40|8407.2|8405.7|8406.9|8406|8407.4|8406.2|8406.9|8405.7|16
1650918470000|2022-04-25 20:27:50|8407.2|8405.7|8406.8|8405.9|8407.2|8405.9|8406.8|8405.6|3
1650918480000|2022-04-25 20:28:00|8407.1|8405.6|8407.3|8405.8|8407.3|8405.8|8407.1|8405.6|3
1650918490000|2022-04-25 20:28:10|8407.2|8405.7|8406.9|8406|8407.2|8406|8406.8|8405.7|3
1650918500000|2022-04-25 20:28:20|8407|8406.1|8407|8406.1|8407.5|8406.3|8406.8|8405.8|15
1650918510000|2022-04-25 20:28:30|8407.1|8406.2|8407.4|8405.9|8407.6|8406.3|8407.1|8405.8|11
1650918520000|2022-04-25 20:28:40|8407.3|8405.8|8406.9|8406|8407.3|8406|8406.9|8405.8|2
1650918530000|2022-04-25 20:28:50|8407.3|8405.8|8406.5|8405|8407.3|8405.8|8406.3|8404.9|20
1650918540000|2022-04-25 20:29:00|8406.6|8405.1|8406.3|8405.4|8406.7|8405.5|8406.1|8405|13
1650918550000|2022-04-25 20:29:10|8406.4|8405.5|8406|8405.1|8406.5|8405.5|8405.9|8404.7|23
1650918560000|2022-04-25 20:29:20|8406.1|8405.2|8406.1|8405.2|8406.3|8405.4|8406|8405.1|9
1650918570000|2022-04-25 20:29:30|8406|8405.1|8406.2|8404.7|8406.3|8405.1|8405.9|8404.7|9
1650918580000|2022-04-25 20:29:40|8405.9|8405|8406.4|8404.9|8406.4|8405.5|8405.8|8404.8|32
1650918590000|2022-04-25 20:29:50|8406.3|8404.8|8406.5|8405.6|8406.6|8405.7|8406.3|8404.8|12
1650918600000|2022-04-25 20:30:00|8406.1|8405.2|8407.5|8406|8407.5|8406|8406.1|8405.2|20
1650918610000|2022-04-25 20:30:10|8407.6|8406.1|8407.7|8406.2|8407.7|8406.5|8407.2|8406|7
1650918620000|2022-04-25 20:30:20|8407.6|8406.1|8407.4|8405.9|8407.6|8406.5|8407.2|8405.9|7
1650918630000|2022-04-25 20:30:30|8407.2|8406.3|8407.4|8405.9|8407.4|8406.3|8407.1|8405.9|4
1650918640000|2022-04-25 20:30:40|8407.5|8406|8407.4|8405.9|8407.5|8406|8407.4|8405.9|2
1650918660000|2022-04-25 20:31:00|8407.5|8406|8407.1|8405.6|8407.5|8406.3|8407|8405.6|8
1650918670000|2022-04-25 20:31:10|8407.2|8405.7|8407.1|8405.6|8407.2|8405.7|8407|8405.5|14
1650918680000|2022-04-25 20:31:20|8407.2|8405.7|8407.1|8405.6|8407.2|8405.7|8407|8405.5|11
1650918690000|2022-04-25 20:31:30|8407.2|8405.7|8407|8405.5|8407.2|8405.7|8407|8405.5|5
1650918700000|2022-04-25 20:31:40|8406.9|8405.4|8407.1|8405.6|8407.2|8406|8406.8|8405.4|20
1650918710000|2022-04-25 20:31:50|8407|8405.5|8407|8405.5|8407|8405.5|8407|8405.5|1
1650918720000|2022-04-25 20:32:00|8406.9|8405.4|8407|8405.5|8407.1|8405.6|8406.9|8405.4|6
1650918740000|2022-04-25 20:32:20|8407.1|8405.6|8406.9|8405.4|8407.1|8405.6|8406.9|8405.4|9
1650918750000|2022-04-25 20:32:30|8407|8405.5|8406.6|8405.7|8407.1|8405.8|8406.6|8405.4|10
1650918760000|2022-04-25 20:32:40|8406.7|8405.8|8406.6|8405.7|8407|8405.9|8406.6|8405.4|12
1650918770000|2022-04-25 20:32:50|8407|8405.5|8406.9|8405.4|8407|8405.5|8406.9|8405.4|6
1650918780000|2022-04-25 20:33:00|8407.3|8405.8|8407.3|8405.8|8407.4|8405.9|8407.2|8405.7|8
1650918800000|2022-04-25 20:33:20|8407.2|8405.7|8407.2|8405.7|8407.3|8405.8|8407.2|8405.7|5
1650918810000|2022-04-25 20:33:30|8407.3|8405.8|8407|8406.1|8407.3|8406.1|8407|8405.8|2
1650918820000|2022-04-25 20:33:40|8406.9|8406|8406.9|8406|8407|8406.1|8406.9|8406|5
1650918830000|2022-04-25 20:33:50|8407|8406.1|8406.9|8406|8407|8406.1|8406.9|8406|4
1650918840000|2022-04-25 20:34:00|8407|8406.1|8407.3|8405.8|8407.3|8406.1|8406.9|8405.8|3
1650918850000|2022-04-25 20:34:10|8407.2|8405.7|8407.1|8405.6|8407.3|8405.8|8407.1|8405.6|4
1650918860000|2022-04-25 20:34:20|8407|8405.5|8407|8405.5|8407|8405.5|8407|8405.5|1
1650918870000|2022-04-25 20:34:30|8407.1|8405.6|8407|8405.5|8407.1|8405.6|8407|8405.5|2
1650918880000|2022-04-25 20:34:40|8407.1|8405.6|8407|8405.5|8407.1|8405.6|8407|8405.5|2
1650918890000|2022-04-25 20:34:50|8407.1|8405.6|8407.1|8405.6|8407.1|8405.6|8407|8405.5|3
1650918900000|2022-04-25 20:35:00|8406.8|8405.9|8407|8405.5|8407.1|8405.9|8406.6|8405.5|5
1650918910000|2022-04-25 20:35:10|8407.1|8405.6|8406.9|8406|8407.2|8406|8406.7|8405.5|13
1650918920000|2022-04-25 20:35:20|8407.1|8405.6|8407.1|8405.6|8407.1|8405.9|8406.8|8405.5|5
1650918930000|2022-04-25 20:35:30|8407|8405.5|8406.3|8405.4|8407.1|8405.9|8406.3|8405.2|18
1650918940000|2022-04-25 20:35:40|8406.7|8405.2|8406.5|8405.6|8406.7|8405.6|8406.2|8405.2|10
1650918950000|2022-04-25 20:35:50|8406.4|8405.5|8406.5|8405.6|8406.5|8405.6|8406.4|8405.5|2
1650918960000|2022-04-25 20:36:00|8406.6|8405.7|8406.3|8405.4|8406.9|8405.8|8406.3|8405|12
1650918970000|2022-04-25 20:36:10|8406.4|8405.5|8406.7|8405.2|8406.7|8405.5|8406.4|8405.1|8
1650918980000|2022-04-25 20:36:20|8406.6|8405.1|8406.6|8405.1|8406.7|8405.2|8406.6|8405.1|7
1650918990000|2022-04-25 20:36:30|8406.7|8405.2|8406.6|8405.1|8406.7|8405.2|8406.6|8405.1|2
1650919000000|2022-04-25 20:36:40|8406.7|8405.2|8406.6|8405.1|8406.7|8405.2|8406.6|8405.1|8
1650919010000|2022-04-25 20:36:50|8406.7|8405.2|8406.5|8405|8406.7|8405.4|8406.1|8404.9|21
1650919020000|2022-04-25 20:37:00|8406.4|8404.9|8406.6|8405.1|8406.6|8405.1|8406.4|8404.9|3
1650919030000|2022-04-25 20:37:10|8406.5|8405|8406.6|8405.1|8406.7|8405.2|8406.5|8405|15
1650919040000|2022-04-25 20:37:20|8406.7|8405.2|8406.6|8405.1|8406.7|8405.5|8406.3|8405.1|9
1650919050000|2022-04-25 20:37:30|8406.4|8404.9|8406.3|8405.4|8406.5|8405.5|8406.3|8404.9|5
1650919060000|2022-04-25 20:37:40|8406.4|8405.5|8406.8|8405.3|8406.9|8405.5|8406.4|8405.2|5
1650919070000|2022-04-25 20:37:50|8406.7|8405.2|8406.6|8405.1|8406.8|8405.5|8406.2|8405.1|19
1650919080000|2022-04-25 20:38:00|8406.8|8405.3|8406.7|8405.2|8406.8|8405.3|8406.6|8405.1|5
1650919090000|2022-04-25 20:38:10|8406.6|8405.1|8406.5|8405|8406.7|8405.2|8406.5|8405|4
1650919100000|2022-04-25 20:38:20|8406.6|8405.1|8406.6|8405.1|8406.7|8405.2|8406.6|8405.1|5
1650919110000|2022-04-25 20:38:30|8406.7|8405.2|8406.6|8405.1|8406.7|8405.4|8406.3|8405|9
1650919120000|2022-04-25 20:38:40|8406.7|8405.2|8406.7|8405.2|8406.7|8405.2|8406.6|8405.1|7
1650919130000|2022-04-25 20:38:50|8406.6|8405.1|8406.6|8405.1|8406.7|8405.2|8406.6|8405.1|5
1650919140000|2022-04-25 20:39:00|8406.7|8405.2|8406.7|8405.2|8406.9|8405.4|8406.6|8405.1|25
1650919150000|2022-04-25 20:39:10|8406.8|8405.3|8406.8|8405.3|8406.8|8405.3|8406.7|8405.2|3
1650919160000|2022-04-25 20:39:20|8406.7|8405.2|8406.3|8405.4|8406.8|8405.4|8406.3|8405.1|5
1650919170000|2022-04-25 20:39:30|8406.5|8405|8406.5|8405|8406.5|8405|8406.5|8405|1
1650919180000|2022-04-25 20:39:40|8406.6|8405.1|8406.2|8405.3|8406.6|8405.4|8406.2|8405|6
1650919190000|2022-04-25 20:39:50|8406.3|8405.4|8406.3|8405.4|8406.3|8405.4|8406.3|8405.4|1
1650919200000|2022-04-25 20:40:00|8406.2|8405.3|8406.2|8405.3|8406.3|8405.4|8406.2|8405.3|3
1650919210000|2022-04-25 20:40:10|8406.3|8405.4|8406.5|8405|8406.6|8405.4|8406.1|8405|15
1650919220000|2022-04-25 20:40:20|8406.6|8405.1|8406.6|8405.1|8406.6|8405.1|8406.5|8405|3
1650919230000|2022-04-25 20:40:30|8406.7|8405.2|8406.7|8405.2|8406.7|8405.4|8406.2|8405.2|5
1650919240000|2022-04-25 20:40:40|8406.6|8405.1|8406.7|8405.2|8406.7|8405.2|8406.6|8405.1|4
1650919260000|2022-04-25 20:41:00|8406.6|8405.1|8406.6|8405.1|8406.6|8405.1|8406.6|8405.1|1
1650919270000|2022-04-25 20:41:10|8406.7|8405.2|8406.5|8405|8406.7|8405.2|8406.5|8405|3
1650919280000|2022-04-25 20:41:20|8406.6|8405.1|8406.6|8405.1|8406.6|8405.1|8406.5|8405|7
1650919290000|2022-04-25 20:41:30|8406.5|8405|8406.5|8405|8406.5|8405|8406.5|8405|1
1650919300000|2022-04-25 20:41:40|8406.6|8405.1|8406.8|8405.3|8406.8|8405.6|8406.5|8405|8
1650919310000|2022-04-25 20:41:50|8406.9|8405.4|8406.9|8405.4|8406.9|8405.4|8406.8|8405.3|3
1650919320000|2022-04-25 20:42:00|8406.8|8405.3|8406.9|8405.4|8406.9|8405.4|8406.8|8405.3|2
1650919330000|2022-04-25 20:42:10|8407|8405.5|8407|8405.5|8407.1|8405.6|8406.9|8405.4|4
1650919380000|2022-04-25 20:43:00|8406.9|8405.4|8406.8|8405.3|8406.9|8405.5|8406.4|8405.3|3
1650919390000|2022-04-25 20:43:10|8406.9|8405.4|8406.9|8405.4|8406.9|8405.4|8406.8|8405.3|3
1650919400000|2022-04-25 20:43:20|8406.8|8405.3|8406.9|8405.4|8406.9|8405.4|8406.8|8405.3|4
1650919410000|2022-04-25 20:43:30|8406.7|8405.8|8406.9|8405.4|8407|8405.8|8406.6|8405.4|5
1650919440000|2022-04-25 20:44:00|8407|8406|8407.3|8405.8|8407.3|8406.1|8406.9|8405.7|10
1650919450000|2022-04-25 20:44:10|8407.2|8405.7|8407.2|8405.7|8407.3|8405.8|8407.2|8405.7|5
1650919460000|2022-04-25 20:44:20|8407.3|8405.8|8407.3|8405.8|8407.3|8405.8|8407.3|8405.8|1
1650919470000|2022-04-25 20:44:30|8407.2|8405.7|8406.9|8405.4|8407.2|8405.8|8406.7|8405.4|6
1650919480000|2022-04-25 20:44:40|8407|8405.5|8406.9|8405.4|8407|8405.5|8406.9|8405.4|2
1650919500000|2022-04-25 20:45:00|8406.8|8405.3|8406.8|8405.3|8406.8|8405.3|8406.7|8405.2|3
1650919510000|2022-04-25 20:45:10|8406.7|8405.2|8406.7|8405.2|8406.8|8405.4|8406.3|8405.1|5
1650919520000|2022-04-25 20:45:20|8406.8|8405.3|8406.8|8405.3|8406.8|8405.3|8406.7|8405.2|5
1650919550000|2022-04-25 20:45:50|8406.9|8405.4|8406.8|8405.3|8406.9|8405.4|8406.8|8405.3|4
1650919560000|2022-04-25 20:46:00|8406.9|8405.4|8406.9|8405.4|8406.9|8405.4|8406.8|8405.3|5
1650919570000|2022-04-25 20:46:10|8406.8|8405.3|8406.9|8405.4|8406.9|8405.4|8406.8|8405.3|4
1650919580000|2022-04-25 20:46:20|8406.8|8405.3|8406.9|8405.4|8407|8405.6|8406.4|8405.2|9
1650919600000|2022-04-25 20:46:40|8406.7|8405.8|8407.2|8405.7|8407.2|8405.8|8406.7|8405.7|2
1650919610000|2022-04-25 20:46:50|8407.1|8405.6|8407.2|8405.7|8407.2|8405.7|8407.1|8405.6|4
1650919620000|2022-04-25 20:47:00|8407.3|8405.8|8407.7|8406.2|8407.8|8406.3|8407.3|8405.8|4
1650919630000|2022-04-25 20:47:10|8407.8|8406.3|8407.8|8406.3|8407.9|8406.4|8407.7|8406.2|5
1650919640000|2022-04-25 20:47:20|8408|8406.9|8407.9|8406.4|8408.1|8406.9|8407.8|8406.3|10
1650919650000|2022-04-25 20:47:30|8408|8406.5|8408.6|8407.1|8408.6|8407.1|8407.9|8406.4|6
1650919660000|2022-04-25 20:47:40|8408.5|8407|8408.6|8407.1|8408.6|8407.1|8408.5|8407|6
1650919670000|2022-04-25 20:47:50|8408.5|8407|8408.3|8406.8|8408.5|8407|8408.2|8406.7|9
1650919680000|2022-04-25 20:48:00|8408.2|8406.7|8408.3|8406.8|8408.3|8406.8|8408.2|8406.7|2
1650919690000|2022-04-25 20:48:10|8408.2|8406.7|8407.8|8406.3|8408.2|8406.8|8407.7|8406.3|6
1650919700000|2022-04-25 20:48:20|8407.9|8406.4|8407.9|8406.4|8408|8406.5|8407.8|8406.3|9
1650919710000|2022-04-25 20:48:30|8407.7|8406.2|8407.9|8406.4|8408|8406.5|8407.7|8406.2|8
1650919720000|2022-04-25 20:48:40|8407.8|8406.3|8407.8|8406.3|8407.8|8406.3|8407.7|8406.2|3
1650919730000|2022-04-25 20:48:50|8407.7|8406.2|8407.6|8406.1|8407.9|8406.6|8407.3|8406|13
1650919740000|2022-04-25 20:49:00|8407.5|8406|8407.4|8405.9|8407.5|8406|8407.4|8405.9|2
1650919750000|2022-04-25 20:49:10|8407.5|8406|8407.6|8406.1|8407.6|8406.1|8407.4|8405.9|10
1650919760000|2022-04-25 20:49:20|8407.5|8406|8407.5|8406|8407.6|8406.1|8407.5|8406|5
1650919770000|2022-04-25 20:49:30|8407.6|8406.1|8407.6|8406.1|8407.6|8406.1|8407.5|8406|3
1650919780000|2022-04-25 20:49:40|8407.5|8406|8407.5|8406|8407.5|8406|8407.5|8406|1
1650919790000|2022-04-25 20:49:50|8407.4|8405.9|8407.5|8406|8407.5|8406|8407.4|8405.9|2
1650919800000|2022-04-25 20:50:00|8407.3|8405.8|8407.8|8406.3|8407.8|8406.5|8407.3|8405.8|14
1650919810000|2022-04-25 20:50:10|8408|8406.5|8407.9|8406.4|8408|8406.6|8407.5|8406.3|15
1650919820000|2022-04-25 20:50:20|8408|8406.5|8408|8406.5|8408.2|8406.7|8407.9|8406.4|12
1650919830000|2022-04-25 20:50:30|8408.1|8406.6|8408.3|8406.8|8408.4|8406.9|8408.1|8406.6|13
1650919840000|2022-04-25 20:50:40|8408.2|8406.7|8408.2|8406.7|8408.3|8406.8|8408|8406.5|10
1650919850000|2022-04-25 20:50:50|8408.3|8406.8|8408.1|8406.6|8408.3|8406.8|8408.1|8406.6|14
1650919860000|2022-04-25 20:51:00|8408.2|8406.7|8408.4|8406.9|8408.4|8406.9|8408.2|8406.7|7
1650919870000|2022-04-25 20:51:10|8408.3|8406.8|8407.9|8406.4|8408.4|8406.9|8407.8|8406.3|13
1650919880000|2022-04-25 20:51:20|8407.8|8406.3|8407.7|8406.2|8408|8406.5|8407.6|8406.1|16
1650919890000|2022-04-25 20:51:30|8407.8|8406.3|8407.5|8406|8408|8406.5|8407.5|8406|15
1650919900000|2022-04-25 20:51:40|8407.7|8406.2|8407.5|8406|8407.7|8406.2|8407.3|8405.8|14
1650919910000|2022-04-25 20:51:50|8407.6|8406.1|8407.3|8405.8|8407.6|8406.1|8407.3|8405.8|17
1650919920000|2022-04-25 20:52:00|8407.4|8405.9|8407.3|8405.8|8407.6|8406.1|8407.3|8405.8|15
1650919930000|2022-04-25 20:52:10|8407.5|8406|8407.5|8406|8407.7|8406.2|8407.5|8406|9
1650919940000|2022-04-25 20:52:20|8407.6|8406.1|8407.6|8406.1|8407.7|8406.2|8407.5|8406|9
1650919950000|2022-04-25 20:52:30|8407.5|8406|8407.9|8406.4|8408|8406.6|8407.4|8406|20
1650919960000|2022-04-25 20:52:40|8407.8|8406.3|8408|8406.5|8408.1|8406.9|8407.5|8406.3|16
1650919970000|2022-04-25 20:52:50|8408.1|8406.6|8407.7|8406.2|8408.1|8406.6|8407.7|8406.2|7
1650919980000|2022-04-25 20:53:00|8407.8|8406.3|8407.8|8406.3|8407.9|8406.4|8407.7|8406.2|20
1650919990000|2022-04-25 20:53:10|8408|8406.5|8407.8|8406.3|8408|8406.5|8407.7|8406.2|7
1650920000000|2022-04-25 20:53:20|8407.7|8406.2|8407.8|8406.3|8407.9|8406.4|8407.7|8406.2|7
1650920010000|2022-04-25 20:53:30|8407.9|8406.4|8407.8|8406.3|8407.9|8406.4|8407.7|8406.2|5
1650920020000|2022-04-25 20:53:40|8407.9|8406.4|8407.9|8406.4|8408|8406.5|8407.7|8406.2|10
1650920030000|2022-04-25 20:53:50|8407.8|8406.3|8408.2|8406.7|8408.3|8406.8|8407.8|8406.3|14
1650920040000|2022-04-25 20:54:00|8407.9|8406.4|8408|8406.5|8408.1|8406.8|8407.6|8406.4|13
1650920050000|2022-04-25 20:54:10|8407.9|8406.4|8408|8406.5|8408.3|8406.8|8407.8|8406.3|14
1650920060000|2022-04-25 20:54:20|8407.8|8406.3|8407.9|8406.4|8407.9|8406.4|8407.8|8406.3|10
1650920070000|2022-04-25 20:54:30|8407.8|8406.3|8407.6|8406.1|8407.9|8406.4|8407.6|8406.1|13
1650920080000|2022-04-25 20:54:40|8407.7|8406.2|8407.4|8405.9|8407.7|8406.2|8407.2|8405.7|19
1650920090000|2022-04-25 20:54:50|8407.3|8405.8|8407.3|8405.8|8407.5|8406|8407.2|8405.7|27
1650920100000|2022-04-25 20:55:00|8407.2|8405.7|8407.6|8406.1|8408.2|8406.5|8406.7|8405.2|35
1650920110000|2022-04-25 20:55:10|8407.5|8406|8407|8405.5|8407.6|8406.1|8406.9|8405.4|25
1650920120000|2022-04-25 20:55:20|8406.7|8405.2|8407.5|8406|8408.1|8406.3|8406.7|8405.2|20
1650920130000|2022-04-25 20:55:30|8407.6|8406.1|8408.3|8406|8408.5|8406.6|8407.4|8405.9|21
1650920140000|2022-04-25 20:55:40|8408.4|8406.1|8408.7|8405.8|8408.8|8406.2|8408.3|8405.7|14
1650920150000|2022-04-25 20:55:50|8408.3|8405.5|8409.2|8405.1|8409.9|8405.8|8408.3|8404.6|38
1650920160000|2022-04-25 20:56:00|8408.5|8405.6|8409.2|8405.1|8409.8|8405.9|8408.3|8404.3|45
1650920170000|2022-04-25 20:56:10|8409.1|8405|8409|8404.2|8410.1|8405.9|8408.3|8404.2|32
1650920180000|2022-04-25 20:56:20|8409.8|8404.5|8409.7|8404.1|8412|8405.3|8408.8|8402.8|24
1650920190000|2022-04-25 20:56:30|8410|8404.3|8409.7|8404.5|8410|8406.2|8407.6|8404.1|25
1650920200000|2022-04-25 20:56:40|8410|8404.1|8409.5|8404.8|8410.3|8406.3|8407.3|8404.1|51
1650920210000|2022-04-25 20:56:50|8409.6|8404.6|8409.3|8405.1|8410|8406.4|8407.9|8404.5|36
1650920220000|2022-04-25 20:57:00|8409.4|8405|8409.6|8404.9|8410.3|8406.6|8407.7|8404|49
1650920230000|2022-04-25 20:57:10|8409.5|8404.8|8409.4|8405.1|8410|8405.1|8409.3|8404.4|31
1650920240000|2022-04-25 20:57:20|8409.2|8405.2|8409.2|8404.2|8410.2|8405.2|8408.5|8403.1|36
1650920250000|2022-04-25 20:57:30|8409.5|8404|8409|8404.7|8409.8|8405.4|8408|8403.8|36
1650920260000|2022-04-25 20:57:40|8409.2|8404.5|8409.3|8404.5|8409.5|8404.7|8408.8|8404.1|35
1650920270000|2022-04-25 20:57:50|8409.2|8404.4|8409.1|8404.5|8409.2|8404.7|8408.8|8404.2|23
1650920280000|2022-04-25 20:58:00|8409|8404.7|8409.3|8404.9|8409.9|8404.9|8409|8404.2|29
1650920290000|2022-04-25 20:58:10|8409.4|8404.6|8408.7|8405.1|8410.7|8405.3|8408.7|8402.8|46
1650920300000|2022-04-25 20:58:20|8408.9|8405.2|8408.4|8404.9|8409.5|8405.4|8407.5|8404.1|46
1650920310000|2022-04-25 20:58:30|8408.7|8404.5|8410.1|8403.2|8410.2|8404.5|8408.7|8403|29
1650920320000|2022-04-25 20:58:40|8409.9|8403.4|8409.6|8403.7|8410.7|8405.4|8407.6|8402.9|39
1650920330000|2022-04-25 20:58:50|8409.3|8404|8409.5|8403.9|8409.7|8404.2|8409.1|8403.5|35
1650920340000|2022-04-25 20:59:00|8409.3|8404.4|8409.8|8404.2|8410.6|8405|8409|8403.3|38
1650920350000|2022-04-25 20:59:10|8409.3|8404.3|8410.8|8405.5|8411.4|8405.7|8409.3|8403.8|64
1650920360000|2022-04-25 20:59:20|8410.7|8405.4|8411.4|8405.7|8412.6|8406.5|8410.5|8404.9|67
1650920370000|2022-04-25 20:59:30|8411.5|8405.5|8411.2|8404.8|8411.5|8405.8|8410.4|8404.7|60
1650920380000|2022-04-25 20:59:40|8411|8404.7|8410.6|8405.3|8411.2|8405.3|8410.4|8404.7|44
1650920390000|2022-04-25 20:59:50|8410.5|8404.4|8413.8|8402.8|8414.4|8404.4|8409.1|8402.6|38
1650920400000|2022-04-25 21:00:00|8414.4|8403.4|8413.3|8402.3|8414.4|8403.4|8413.3|8402.3|10
1650920410000|2022-04-25 21:00:10|8413.6|8402.6|8413.2|8402.2|8413.6|8402.6|8413.2|8402.2|3
1650920420000|2022-04-25 21:00:20|8412.8|8401.8|8412.8|8401.8|8412.8|8401.8|8412.8|8401.8|1
1650920430000|2022-04-25 21:00:30|8412.7|8401.7|8412.9|8401.9|8413.2|8402.2|8412.7|8401.7|4
1650920440000|2022-04-25 21:00:40|8413.3|8402.3|8413.3|8402.3|8413.3|8402.3|8413.3|8402.3|1
1650920450000|2022-04-25 21:00:50|8413.4|8402.4|8413.3|8402.3|8413.4|8402.4|8413.3|8402.3|2
1650920460000|2022-04-25 21:01:00|8412.9|8401.9|8413|8402|8413|8402|8412.9|8401.9|2
1650920470000|2022-04-25 21:01:10|8412.9|8401.9|8413.4|8402.4|8413.4|8402.4|8412.9|8401.9|2
1650920480000|2022-04-25 21:01:20|8412.9|8401.9|8412.9|8401.9|8412.9|8401.9|8412.9|8401.9|1
1650920490000|2022-04-25 21:01:30|8412.8|8401.8|8412.7|8401.7|8412.9|8401.9|8412.7|8401.7|3
1650920500000|2022-04-25 21:01:40|8412.6|8401.6|8413|8402|8413|8402|8412.6|8401.6|2
1650920520000|2022-04-25 21:02:00|8412.6|8401.6|8412.6|8401.6|8412.6|8401.6|8412.6|8401.6|1
1650920550000|2022-04-25 21:02:30|8412.3|8401.3|8412.3|8401.3|8412.3|8401.3|8412.3|8401.3|1
1650920560000|2022-04-25 21:02:40|8412.2|8401.2|8412.2|8401.2|8412.2|8401.2|8412.2|8401.2|1
1650920590000|2022-04-25 21:03:10|8412|8401|8411.9|8400.9|8412|8401|8411.9|8400.9|2
1650920600000|2022-04-25 21:03:20|8411.8|8400.8|8411.8|8400.8|8411.8|8400.8|8411.8|8400.8|1
1650920610000|2022-04-25 21:03:30|8412.1|8401.1|8412.2|8401.2|8412.2|8401.2|8412.1|8401.1|2
1650920620000|2022-04-25 21:03:40|8412.1|8401.1|8412.1|8401.1|8412.1|8401.1|8412.1|8401.1|1
1650920680000|2022-04-25 21:04:40|8412|8401|8411.7|8400.7|8412|8401|8411.7|8400.7|2
1650920690000|2022-04-25 21:04:50|8411.8|8400.8|8411.8|8400.8|8411.8|8400.8|8411.8|8400.8|1
1650920700000|2022-04-25 21:05:00|8412.2|8401.2|8412.4|8401.4|8412.4|8401.4|8411.2|8400.2|6
1650920710000|2022-04-25 21:05:10|8412.9|8401.9|8412.3|8401.3|8412.9|8401.9|8412.3|8401.3|2
1650920720000|2022-04-25 21:05:20|8412.1|8401.1|8412.2|8401.2|8412.4|8401.4|8412.1|8401.1|5
1650920730000|2022-04-25 21:05:30|8412|8401|8412|8401|8412|8401|8411.7|8400.7|4
1650920740000|2022-04-25 21:05:40|8411.8|8400.8|8411.6|8400.6|8412|8401|8411.6|8400.6|3
1650920750000|2022-04-25 21:05:50|8411.9|8400.9|8411.7|8400.7|8411.9|8400.9|8411.2|8400.2|6
1650920760000|2022-04-25 21:06:00|8411.9|8400.9|8411.7|8400.7|8412.1|8401.1|8411.7|8400.7|11
1650920770000|2022-04-25 21:06:10|8411.6|8400.6|8411.6|8400.6|8411.6|8400.6|8411.6|8400.6|1
1650920800000|2022-04-25 21:06:40|8411.4|8400.4|8411.4|8400.4|8411.4|8400.4|8411.4|8400.4|1
1650920810000|2022-04-25 21:06:50|8411.7|8400.7|8411.8|8400.8|8411.8|8400.8|8411.7|8400.7|2
1650920820000|2022-04-25 21:07:00|8411.7|8400.7|8411.8|8400.8|8411.8|8400.8|8411.7|8400.7|2
1650920830000|2022-04-25 21:07:10|8411.6|8400.6|8411.6|8400.6|8411.6|8400.6|8411.6|8400.6|1
1650920850000|2022-04-25 21:07:30|8411.9|8400.9|8411.6|8400.6|8411.9|8400.9|8411.6|8400.6|2
1650920860000|2022-04-25 21:07:40|8411.8|8400.8|8411.8|8400.8|8411.8|8400.8|8411.8|8400.8|1
1650920870000|2022-04-25 21:07:50|8412.5|8401.5|8412.5|8401.5|8412.6|8401.6|8412.5|8401.5|3
1650920880000|2022-04-25 21:08:00|8412.6|8401.6|8412.5|8401.5|8412.6|8401.6|8412.5|8401.5|2
1650920890000|2022-04-25 21:08:10|8412.4|8401.4|8412.1|8401.1|8412.4|8401.4|8412.1|8401.1|2
1650920900000|2022-04-25 21:08:20|8412|8401|8411.9|8400.9|8412|8401|8411.9|8400.9|4
1650920920000|2022-04-25 21:08:40|8411.7|8400.7|8411.9|8400.9|8411.9|8400.9|8411.7|8400.7|2
1650920930000|2022-04-25 21:08:50|8412|8401|8412.1|8401.1|8412.1|8401.1|8412|8401|2
1650920940000|2022-04-25 21:09:00|8412|8401|8411.9|8400.9|8412|8401|8411.7|8400.7|4
1650920950000|2022-04-25 21:09:10|8411.7|8400.7|8410.7|8399.7|8412.1|8401.1|8410.7|8399.7|7
1650920960000|2022-04-25 21:09:20|8411.2|8400.2|8411.2|8400.2|8411.2|8400.2|8411.2|8400.2|1
1650920970000|2022-04-25 21:09:30|8411.7|8400.7|8411.7|8400.7|8411.7|8400.7|8411.7|8400.7|1
1650921000000|2022-04-25 21:10:00|8411.4|8400.4|8413|8402|8413|8402|8411.4|8400.4|3
1650921010000|2022-04-25 21:10:10|8412.9|8401.9|8411.4|8400.4|8413.2|8402.2|8411.4|8400.4|6
1650921020000|2022-04-25 21:10:20|8412.4|8401.4|8413.1|8402.1|8413.1|8402.1|8412.4|8401.4|2
1650921030000|2022-04-25 21:10:30|8413.8|8402.8|8411.9|8400.9|8413.8|8402.8|8411.9|8400.9|3
1650921040000|2022-04-25 21:10:40|8412.3|8401.3|8412.3|8401.3|8412.3|8401.3|8411.2|8400.2|6
1650921050000|2022-04-25 21:10:50|8412.4|8401.4|8411.6|8400.6|8412.4|8401.4|8411.6|8400.6|3
1650921060000|2022-04-25 21:11:00|8412.5|8401.5|8412.5|8401.5|8412.5|8401.5|8412.5|8401.5|1
1650921070000|2022-04-25 21:11:10|8413.4|8402.4|8413.7|8402.7|8413.7|8402.7|8413.4|8402.4|2
1650921080000|2022-04-25 21:11:20|8412.4|8402.9|8413.8|8402.8|8413.8|8402.9|8411.7|8400.7|6
1650921090000|2022-04-25 21:11:30|8413.9|8402.9|8413.8|8402.8|8413.9|8402.9|8413.5|8402.5|4
1650921100000|2022-04-25 21:11:40|8413.7|8402.7|8412.6|8401.6|8413.7|8402.7|8412.6|8401.6|2
1650921110000|2022-04-25 21:11:50|8412.8|8401.8|8413.5|8402.5|8413.5|8402.5|8412.7|8401.7|4
1650921120000|2022-04-25 21:12:00|8413.8|8402.8|8413|8402|8413.8|8402.8|8412.5|8401.5|5
1650921130000|2022-04-25 21:12:10|8412.6|8401.6|8413.1|8402.1|8413.1|8402.1|8412.4|8401.4|8
1650921140000|2022-04-25 21:12:20|8413.5|8402.5|8413.5|8403.3|8414.1|8403.3|8413.5|8402.5|4
1650921150000|2022-04-25 21:12:30|8413.4|8403.4|8414.3|8403.3|8414.8|8403.8|8413.4|8403.3|6
1650921160000|2022-04-25 21:12:40|8414.4|8403.4|8413.9|8403.4|8414.4|8403.4|8413.9|8403.3|6
1650921170000|2022-04-25 21:12:50|8414.2|8403.5|8413.2|8403.5|8414.5|8403.5|8413.2|8403.4|5
1650921180000|2022-04-25 21:13:00|8413.5|8402.4|8413|8402|8413.8|8402.4|8412.1|8401.1|5
1650921190000|2022-04-25 21:13:10|8411.3|8400.3|8412.2|8401.2|8413.5|8402.5|8411.3|8400.3|6
1650921200000|2022-04-25 21:13:20|8412.5|8401.5|8412.6|8401.6|8413|8402|8412.5|8401.5|4
1650921210000|2022-04-25 21:13:30|8413.1|8402.1|8412.2|8401.2|8413.1|8402.1|8412.2|8401.2|4
1650921220000|2022-04-25 21:13:40|8412|8401|8413|8402|8413|8402|8412|8401|4
1650921230000|2022-04-25 21:13:50|8412.9|8401.9|8413.3|8402.3|8413.4|8402.4|8412.6|8401.6|5
1650921240000|2022-04-25 21:14:00|8411.4|8400.4|8413|8402|8413|8402|8411.4|8400.4|8
1650921250000|2022-04-25 21:14:10|8413.1|8402.1|8413.1|8402.1|8413.1|8402.1|8412.9|8401.9|3
1650921260000|2022-04-25 21:14:20|8413.7|8402.7|8412.5|8401.5|8413.7|8402.7|8412.1|8401.1|4
1650921270000|2022-04-25 21:14:30|8412.9|8401.9|8413.2|8403.9|8413.2|8403.9|8412.9|8401.9|3
1650921280000|2022-04-25 21:14:40|8413.6|8402.6|8413.7|8402.7|8413.8|8402.8|8413.6|8402.6|4
1650921290000|2022-04-25 21:14:50|8413.6|8402.6|8412.9|8401.9|8413.8|8402.8|8411.1|8400.1|5
1650921300000|2022-04-25 21:15:00|8412.6|8401.6|8415.1|8404.1|8416.3|8405.4|8412.6|8401.6|14
1650921310000|2022-04-25 21:15:10|8414.6|8403.6|8414.1|8403.1|8414.6|8403.6|8413.3|8402.3|6
1650921320000|2022-04-25 21:15:20|8413.5|8402.5|8413.4|8402.4|8414.1|8403.1|8413.4|8402.4|8
1650921330000|2022-04-25 21:15:30|8413.6|8402.6|8412.8|8401.8|8413.6|8402.6|8412.5|8401.5|12
1650921340000|2022-04-25 21:15:40|8410.8|8399.8|8411.2|8400.2|8412.8|8401.8|8410.8|8399.8|6
1650921350000|2022-04-25 21:15:50|8410.9|8399.9|8412|8401|8412.6|8401.6|8410.9|8399.9|6
1650921360000|2022-04-25 21:16:00|8412.7|8401.7|8412.1|8401.1|8413.4|8402.4|8412.1|8401.1|9
1650921370000|2022-04-25 21:16:10|8411.7|8400.7|8412.2|8401.2|8413.2|8402.2|8411.4|8400.4|7
1650921380000|2022-04-25 21:16:20|8413|8402|8413.1|8402.1|8413.1|8402.1|8411.9|8400.9|5
1650921390000|2022-04-25 21:16:30|8413.4|8402.4|8412.6|8401.6|8413.4|8402.4|8412.2|8401.2|7
1650921400000|2022-04-25 21:16:40|8413.2|8402.2|8412.8|8401.8|8413.8|8402.8|8410.3|8399.3|4
1650921410000|2022-04-25 21:16:50|8413.2|8402.2|8414|8403|8414|8403|8413.2|8402.2|4
1650921420000|2022-04-25 21:17:00|8413.7|8402.7|8413.2|8402.2|8413.7|8402.7|8412.4|8401.4|6
1650921430000|2022-04-25 21:17:10|8413|8402|8413.3|8402.3|8413.5|8402.5|8413|8402|5
1650921440000|2022-04-25 21:17:20|8413.6|8402.6|8413.7|8402.7|8413.7|8402.7|8413.6|8402.6|2
1650921450000|2022-04-25 21:17:30|8412.2|8401.2|8413.3|8402.3|8413.3|8402.3|8412.2|8401.2|5
1650921460000|2022-04-25 21:17:40|8413.2|8402.2|8413.9|8402.9|8413.9|8402.9|8413.2|8402.2|4
1650921470000|2022-04-25 21:17:50|8413.8|8402.8|8413.6|8402.6|8413.9|8402.9|8413.5|8402.5|8
1650921480000|2022-04-25 21:18:00|8412.7|8401.7|8413.4|8402.4|8413.4|8402.4|8412.7|8401.7|7
1650921490000|2022-04-25 21:18:10|8413.2|8402.2|8413.3|8402.3|8413.4|8402.4|8413.2|8402.2|5
1650921500000|2022-04-25 21:18:20|8413.8|8402.8|8413.8|8402.8|8413.8|8402.8|8413.7|8402.7|3
1650921510000|2022-04-25 21:18:30|8412.4|8401.4|8413.5|8404.2|8413.6|8404.2|8412.4|8401.4|6
1650921520000|2022-04-25 21:18:40|8414.1|8403.1|8414.1|8403.1|8414.1|8403.1|8413.9|8402.9|3
1650921530000|2022-04-25 21:18:50|8414.2|8403.2|8413.3|8402.3|8414.2|8403.2|8412.9|8401.9|8
1650921540000|2022-04-25 21:19:00|8413.4|8402.4|8413.5|8402.5|8413.6|8402.6|8413.4|8402.4|4
1650921550000|2022-04-25 21:19:10|8414.2|8403.2|8413.7|8402.7|8414.2|8403.2|8413.7|8402.7|6
1650921560000|2022-04-25 21:19:20|8411.1|8400.1|8413.1|8402.7|8413.1|8402.7|8411.1|8400.1|7
1650921570000|2022-04-25 21:19:30|8413|8402.5|8414|8403.1|8414|8403.7|8413|8402.5|4
1650921580000|2022-04-25 21:19:40|8414.1|8401.9|8413.3|8402.3|8414.1|8402.4|8412.9|8401.9|7
1650921590000|2022-04-25 21:19:50|8413.5|8402.5|8413|8402|8413.9|8402.9|8412.9|8401.9|6
1650921600000|2022-04-25 21:20:00|8412.7|8401.7|8412.6|8401.6|8413|8402|8412.5|8401.5|9
1650921610000|2022-04-25 21:20:10|8412.7|8401.7|8413|8402|8413.1|8402.1|8412.5|8401.5|6
1650921620000|2022-04-25 21:20:20|8413.3|8402.3|8411.6|8400.6|8413.4|8402.4|8411.6|8400.6|6
1650921630000|2022-04-25 21:20:30|8412.5|8401.5|8412.7|8401.7|8413.5|8402.5|8412.5|8401.5|4
1650921640000|2022-04-25 21:20:40|8413.2|8402.2|8413.2|8402.2|8413.8|8402.8|8412.4|8401.4|9
1650921650000|2022-04-25 21:20:50|8413.3|8402.3|8412.5|8401.5|8413.5|8402.5|8412.3|8401.3|5
1650921660000|2022-04-25 21:21:00|8413.1|8402.1|8413.2|8402.2|8413.2|8402.2|8413.1|8402.1|2
1650921670000|2022-04-25 21:21:10|8413|8402|8413.2|8402.2|8413.8|8402.8|8411.5|8400.5|7
1650921680000|2022-04-25 21:21:20|8413.8|8402.8|8413.8|8402.8|8413.8|8402.8|8413.8|8402.8|1
1650921690000|2022-04-25 21:21:30|8413.9|8402.9|8413.9|8402.9|8414|8403|8413.9|8402.9|3
1650921700000|2022-04-25 21:21:40|8412.6|8401.6|8412.8|8403.9|8413|8403.9|8412.5|8401.5|4
1650921710000|2022-04-25 21:21:50|8413.4|8404.1|8413.5|8402.5|8413.5|8404.1|8413.4|8402.4|4
1650921720000|2022-04-25 21:22:00|8413.8|8403.5|8413.3|8402.3|8413.8|8404.1|8412.2|8402.3|8
1650921730000|2022-04-25 21:22:10|8413.4|8402.4|8412.6|8401.6|8413.6|8403.4|8412.4|8401.4|5
1650921740000|2022-04-25 21:22:20|8413|8402|8413.9|8404.3|8414.5|8404.3|8413|8402|11
1650921750000|2022-04-25 21:22:30|8413.7|8404.1|8413.8|8402.8|8414|8404.2|8412.9|8401.9|11
1650921760000|2022-04-25 21:22:40|8414|8403|8412.8|8401.8|8414|8403|8412.8|8401.8|11
1650921770000|2022-04-25 21:22:50|8412.7|8401.7|8411.6|8402.7|8412.7|8403.4|8411.1|8401.6|9
1650921780000|2022-04-25 21:23:00|8411.4|8402.1|8411.9|8402.3|8412.6|8402.7|8411.4|8402|11
1650921790000|2022-04-25 21:23:10|8412.3|8402.5|8411.6|8402.5|8412.3|8403|8411.6|8402.5|6
1650921800000|2022-04-25 21:23:20|8412.4|8402.3|8412.4|8401.4|8412.6|8403.3|8411.5|8401.3|11
1650921810000|2022-04-25 21:23:30|8412.5|8401.5|8413.2|8402.2|8413.2|8402.2|8412.5|8401.5|9
1650921820000|2022-04-25 21:23:40|8413|8402|8413.4|8402.4|8413.5|8402.5|8413|8402|6
1650921830000|2022-04-25 21:23:50|8413.3|8402.3|8412|8404.1|8413.4|8404.1|8411.6|8402|8
1650921840000|2022-04-25 21:24:00|8411.6|8403.5|8411.9|8403.1|8412.5|8403.9|8411.6|8403.1|9
1650921850000|2022-04-25 21:24:10|8412.2|8404.1|8411.8|8404.1|8412.2|8404.1|8411.6|8403.4|6
1650921860000|2022-04-25 21:24:20|8412.4|8403.9|8413.2|8402.2|8413.3|8403.9|8412.4|8402.2|3
1650921870000|2022-04-25 21:24:30|8413.3|8402.3|8411.7|8404.2|8413.5|8404.2|8411.7|8402.1|6
1650921880000|2022-04-25 21:24:40|8412.5|8403.8|8411.8|8404.2|8412.5|8404.2|8411.8|8403.8|5
1650921890000|2022-04-25 21:24:50|8412.6|8403.7|8414.3|8403.3|8414.9|8405.4|8412.3|8401.9|16
1650921900000|2022-04-25 21:25:00|8414.2|8403.2|8414.5|8403.5|8414.5|8403.5|8414.2|8403.2|2
1650921910000|2022-04-25 21:25:10|8414.6|8403.6|8414.5|8403.5|8414.6|8403.6|8414.5|8403.5|2
1650921920000|2022-04-25 21:25:20|8414.3|8403.3|8414.4|8403.4|8414.4|8403.4|8414.1|8403.1|7
1650921930000|2022-04-25 21:25:30|8413.5|8404.5|8413.8|8404.3|8414.3|8404.5|8413.5|8403.9|3
1650921940000|2022-04-25 21:25:40|8413.4|8405.7|8414.6|8404.9|8414.6|8405.7|8413.4|8404.9|3
1650921950000|2022-04-25 21:25:50|8414.5|8405|8414.3|8403.3|8414.7|8405|8414|8403|8
1650921960000|2022-04-25 21:26:00|8414.6|8403.6|8414.5|8403.5|8414.6|8403.6|8414.5|8403.5|2
1650921970000|2022-04-25 21:26:10|8417.5|8406.5|8418.8|8407.8|8420.2|8409.2|8417.5|8406.5|37
1650921980000|2022-04-25 21:26:20|8418.9|8407.9|8419.3|8408.3|8419.4|8408.4|8418.5|8407.5|17
1650921990000|2022-04-25 21:26:30|8419.1|8408.1|8418.9|8407.9|8419.1|8408.1|8418.4|8407.4|15
1650922000000|2022-04-25 21:26:40|8418.6|8407.6|8418.4|8407.4|8418.6|8407.6|8418|8407|13
1650922010000|2022-04-25 21:26:50|8418.6|8407.6|8418.2|8407.2|8419.1|8408.1|8418.1|8407.1|11
1650922020000|2022-04-25 21:27:00|8418.3|8407.3|8419.5|8408.5|8419.6|8408.6|8417.7|8406.7|10
1650922030000|2022-04-25 21:27:10|8418.9|8407.9|8418.4|8407.4|8419.4|8408.4|8418.4|8407.4|14
1650922040000|2022-04-25 21:27:20|8418|8407|8418.4|8407.4|8418.5|8407.5|8418|8407|5
1650922050000|2022-04-25 21:27:30|8418.6|8407.6|8418.4|8407.4|8418.7|8407.7|8418.2|8407.2|5
1650922060000|2022-04-25 21:27:40|8418|8407|8418.4|8407.4|8419.1|8408.1|8417.8|8406.8|17
1650922070000|2022-04-25 21:27:50|8418.5|8407.5|8420.6|8409.6|8421.1|8410.1|8418|8407|18
1650922080000|2022-04-25 21:28:00|8420.8|8409.8|8420.3|8409.3|8421.5|8410.5|8420|8409|10
1650922090000|2022-04-25 21:28:10|8421.5|8410.5|8420.5|8409.5|8421.5|8410.5|8420.5|8409.5|3
1650922100000|2022-04-25 21:28:20|8421.9|8410.9|8419.7|8408.7|8421.9|8410.9|8419.4|8408.4|9
1650922110000|2022-04-25 21:28:30|8421.8|8410.8|8420.5|8409.5|8421.8|8410.8|8419.6|8408.6|10
1650922120000|2022-04-25 21:28:40|8422.3|8411.3|8420.2|8409.2|8424.7|8413.7|8417.3|8406.3|10
1650922130000|2022-04-25 21:28:50|8422.2|8411.2|8420.7|8409.7|8422.2|8411.2|8418.8|8407.8|18
1650922140000|2022-04-25 21:29:00|8420|8409|8419.1|8408.1|8421.3|8410.3|8418.6|8407.6|14
1650922150000|2022-04-25 21:29:10|8419|8408|8420.4|8409.4|8421.6|8410.6|8418.7|8407.7|9
1650922160000|2022-04-25 21:29:20|8419.6|8408.6|8419.6|8408.6|8420.8|8409.8|8418.5|8407.5|6
1650922170000|2022-04-25 21:29:30|8419.3|8408.3|8419.4|8408.4|8419.6|8408.6|8419.1|8408.1|14
1650922180000|2022-04-25 21:29:40|8419.2|8408.2|8419.8|8408.8|8419.8|8408.8|8418.3|8407.3|11
1650922190000|2022-04-25 21:29:50|8420.2|8409.2|8420.2|8409.2|8420.2|8409.2|8418.1|8407.1|12
1650922200000|2022-04-25 21:30:00|8419.8|8408.8|8414.7|8403.7|8421.1|8410.1|8414.7|8403.7|37
1650922210000|2022-04-25 21:30:10|8415.9|8404.9|8417.2|8406.2|8418.1|8407.1|8414.9|8403.9|32
1650922220000|2022-04-25 21:30:20|8417.6|8406.6|8416.2|8405.2|8420.4|8409.4|8416.2|8405.2|31
1650922230000|2022-04-25 21:30:30|8416.1|8405.1|8414.3|8403.3|8416.6|8405.6|8414|8403|25
1650922240000|2022-04-25 21:30:40|8414.5|8403.5|8413.5|8402.5|8414.5|8403.5|8413.4|8402.4|16
1650922250000|2022-04-25 21:30:50|8413.4|8402.4|8413.9|8402.9|8414.3|8403.3|8412.9|8401.9|22
1650922260000|2022-04-25 21:31:00|8414.2|8403.2|8413.2|8402.2|8414.2|8403.2|8413.2|8402.2|27
1650922270000|2022-04-25 21:31:10|8413.3|8402.3|8413.2|8402.2|8413.8|8402.8|8413.2|8402.2|17
1650922280000|2022-04-25 21:31:20|8413.5|8402.5|8412.6|8401.6|8413.8|8403.4|8411.6|8401.3|24
1650922290000|2022-04-25 21:31:30|8412.5|8401.5|8412.8|8401.8|8412.9|8401.9|8412.4|8401.4|20
1650922300000|2022-04-25 21:31:40|8412.7|8401.7|8412.9|8401.9|8413.1|8402.1|8412.6|8401.6|18
1650922310000|2022-04-25 21:31:50|8413|8402|8412.9|8401.9|8413.4|8403.5|8411.3|8401.5|23
1650922320000|2022-04-25 21:32:00|8412.8|8401.8|8412.9|8401.9|8413|8402|8412.4|8401.4|22
1650922330000|2022-04-25 21:32:10|8413|8402|8412.9|8401.9|8413.1|8402.1|8412.5|8401.5|13
1650922340000|2022-04-25 21:32:20|8412.7|8401.7|8412.7|8401.7|8413.1|8402.1|8412.7|8401.7|7
1650922350000|2022-04-25 21:32:30|8412.9|8401.9|8412.7|8401.7|8413.1|8403.9|8410.1|8401.3|17
1650922360000|2022-04-25 21:32:40|8412.8|8401.8|8410.1|8403.4|8412.9|8403.4|8410.1|8401.2|20
1650922370000|2022-04-25 21:32:50|8410.3|8403.3|8412.4|8401.4|8412.6|8403.6|8410.1|8401.4|17
1650922380000|2022-04-25 21:33:00|8412.5|8401.5|8410.3|8403.6|8412.5|8403.6|8410.3|8401.3|7
1650922390000|2022-04-25 21:33:10|8410.2|8403.9|8410.3|8403.6|8410.4|8403.9|8409.9|8403.1|8
1650922400000|2022-04-25 21:33:20|8410.1|8403.7|8412.5|8401.5|8412.5|8403.9|8410.1|8401.5|9
1650922410000|2022-04-25 21:33:30|8412.6|8401.6|8412.5|8401.5|8412.7|8401.7|8412.5|8401.5|3
1650922420000|2022-04-25 21:33:40|8412.6|8401.6|8412.7|8401.7|8412.7|8401.7|8412.6|8401.6|10
1650922430000|2022-04-25 21:33:50|8412.5|8401.5|8410|8403.7|8412.7|8403.7|8410|8401.5|7
1650922440000|2022-04-25 21:34:00|8410.2|8403.6|8409.7|8403.8|8412.5|8404.5|8409.7|8401.5|8
1650922450000|2022-04-25 21:34:10|8412.6|8401.6|8410.5|8404.1|8413.1|8404.5|8410.2|8401.2|11
1650922460000|2022-04-25 21:34:20|8411.4|8403.9|8413.2|8402.2|8413.4|8404.4|8410.8|8402.1|12
1650922470000|2022-04-25 21:34:30|8413.1|8402.1|8412.6|8401.6|8413.2|8402.2|8412.6|8401.6|4
1650922480000|2022-04-25 21:34:40|8412.5|8401.5|8412.7|8401.7|8412.7|8401.7|8412.5|8401.5|6
1650922490000|2022-04-25 21:34:50|8412.6|8401.6|8412.7|8401.7|8412.7|8401.7|8412.3|8401.3|8
1650922500000|2022-04-25 21:35:00|8412.6|8401.6|8410.3|8404.1|8413.1|8404.1|8410.2|8401.6|10
1650922510000|2022-04-25 21:35:10|8410.5|8403.9|8412.7|8401.7|8412.8|8404.2|8410|8401.7|10
1650922520000|2022-04-25 21:35:20|8412.8|8401.8|8412.8|8401.8|8412.8|8401.8|8412.7|8401.7|5
1650922530000|2022-04-25 21:35:30|8412.5|8401.5|8412.7|8401.7|8412.7|8402.1|8412.2|8401.5|6
1650922540000|2022-04-25 21:35:40|8412.8|8401.8|8412.8|8401.8|8412.9|8403.8|8409.6|8401.4|9
1650922550000|2022-04-25 21:35:50|8411.8|8400.8|8412.6|8402|8412.9|8404.4|8409.6|8400.8|11
1650922560000|2022-04-25 21:36:00|8412.8|8401.8|8412.9|8401.9|8412.9|8402.7|8412.1|8401.8|5
1650922570000|2022-04-25 21:36:10|8412.5|8401.5|8412.8|8401.8|8412.8|8401.8|8412.5|8401.5|4
1650922580000|2022-04-25 21:36:20|8412.7|8401.7|8412.5|8401.5|8412.7|8401.7|8412.3|8401.3|9
1650922590000|2022-04-25 21:36:30|8412.4|8401.4|8412.3|8401.3|8412.4|8401.4|8412.2|8401.2|3
1650922600000|2022-04-25 21:36:40|8412.4|8401.4|8412.4|8401.4|8412.5|8401.5|8412.4|8401.4|3
1650922610000|2022-04-25 21:36:50|8412.3|8401.3|8412.1|8401.1|8412.5|8401.5|8412|8401|9
1650922620000|2022-04-25 21:37:00|8412.4|8401.4|8412.5|8401.5|8412.5|8401.9|8412|8401|10
1650922630000|2022-04-25 21:37:10|8409.6|8404.1|8409.2|8404.3|8412.5|8404.3|8409.2|8401.4|9
1650922640000|2022-04-25 21:37:20|8412.3|8401.3|8412.5|8401.5|8412.5|8401.5|8412.3|8401.3|2
1650922650000|2022-04-25 21:37:30|8412.3|8401.3|8411.9|8401.4|8412.4|8402|8411.4|8401.2|6
1650922660000|2022-04-25 21:37:40|8412.1|8401.2|8409.7|8404.2|8412.2|8404.2|8409.7|8401.2|7
1650922670000|2022-04-25 21:37:50|8409.6|8404.1|8412.3|8401.3|8412.4|8404.1|8409.6|8401.1|6
1650922680000|2022-04-25 21:38:00|8412.4|8401.4|8412.3|8401.3|8412.4|8401.4|8412.3|8401.3|8
1650922690000|2022-04-25 21:38:10|8412.1|8401.5|8412.3|8401.3|8412.3|8403.6|8409.6|8401.3|6
1650922700000|2022-04-25 21:38:20|8412.2|8401.2|8412.3|8401.3|8412.3|8401.5|8411.9|8401.2|8
1650922710000|2022-04-25 21:38:30|8412.1|8401.1|8412.2|8401.2|8412.3|8401.3|8412.1|8401.1|7
1650922720000|2022-04-25 21:38:40|8412.3|8401.3|8412.4|8401.4|8412.4|8401.4|8412.3|8401.3|2
1650922730000|2022-04-25 21:38:50|8412|8401.5|8409.1|8404|8412|8404.1|8409.1|8401.5|6
1650922740000|2022-04-25 21:39:00|8409.7|8403.7|8412.2|8401.2|8412.4|8403.8|8409.4|8401.2|7
1650922750000|2022-04-25 21:39:10|8411.8|8401.7|8412.3|8401.3|8412.3|8401.8|8411.6|8401.3|4
1650922760000|2022-04-25 21:39:20|8412.2|8401.2|8411.5|8401.8|8412.2|8401.8|8411.5|8400.9|5
1650922770000|2022-04-25 21:39:30|8412.1|8401.1|8412.3|8401.3|8412.4|8401.4|8412|8401|6
1650922780000|2022-04-25 21:39:40|8412.1|8401.4|8412|8401|8412.1|8401.4|8411.8|8400.8|6
1650922790000|2022-04-25 21:39:50|8411.8|8400.8|8411.6|8400.6|8412|8401|8411.6|8400.6|10
1650922800000|2022-04-25 21:40:00|8411.7|8400.7|8411.8|8400.8|8411.8|8400.8|8411.6|8400.6|8
1650922810000|2022-04-25 21:40:10|8411.7|8400.7|8411.5|8400.5|8411.7|8403.9|8408.2|8400.3|16
1650922820000|2022-04-25 21:40:20|8411.4|8400.4|8411.6|8400.6|8411.7|8400.9|8410.8|8400.2|14
1650922830000|2022-04-25 21:40:30|8411.5|8400.5|8411.4|8400.4|8411.7|8401.1|8411.1|8400.4|5
1650922840000|2022-04-25 21:40:40|8411.5|8400.5|8411.6|8400.6|8411.6|8400.6|8411.4|8400.4|4
1650922850000|2022-04-25 21:40:50|8408.7|8403.7|8411.6|8400.8|8411.7|8403.7|8408.6|8400.7|10
1650922860000|2022-04-25 21:41:00|8411.7|8400.7|8411.8|8400.8|8411.8|8400.8|8410.9|8400.5|9
1650922870000|2022-04-25 21:41:10|8411.9|8400.9|8411.6|8401|8411.9|8401|8411.6|8400.8|4
1650922880000|2022-04-25 21:41:20|8411.8|8400.8|8411.6|8401.1|8411.8|8401.1|8411.6|8400.8|2
1650922890000|2022-04-25 21:41:30|8408.9|8402.8|8411.6|8400.6|8411.7|8402.9|8408.9|8400.6|4
1650922900000|2022-04-25 21:41:40|8411.7|8400.7|8411.7|8400.7|8411.8|8400.8|8411.6|8400.6|5
1650922910000|2022-04-25 21:41:50|8411.2|8400.2|8411.6|8400.6|8411.7|8400.7|8411.2|8400.2|8
1650922920000|2022-04-25 21:42:00|8411.9|8400.9|8412.1|8401.1|8412.4|8401.4|8411.9|8400.9|8
1650922930000|2022-04-25 21:42:10|8411.8|8400.8|8411.8|8400.8|8412|8401|8411.7|8400.7|13
1650922940000|2022-04-25 21:42:20|8411.9|8400.9|8411.7|8400.7|8411.9|8400.9|8411.7|8400.7|5
1650922950000|2022-04-25 21:42:30|8411.8|8400.8|8412.1|8401.1|8412.2|8401.2|8411.7|8400.7|12
1650922960000|2022-04-25 21:42:40|8412.2|8401.2|8412.1|8401.1|8412.2|8401.2|8412.1|8401.1|4
1650922970000|2022-04-25 21:42:50|8412.2|8401.2|8411.8|8400.8|8412.2|8401.2|8411.6|8400.6|4
1650922980000|2022-04-25 21:43:00|8411.9|8400.9|8412.2|8401.2|8412.2|8401.2|8411.7|8400.7|4
1650922990000|2022-04-25 21:43:10|8412.1|8401.1|8412.1|8401.1|8412.1|8401.1|8412|8401|3
1650923000000|2022-04-25 21:43:20|8408.7|8402.1|8408.9|8403.2|8409.1|8403.2|8408.7|8402.1|3
1650923010000|2022-04-25 21:43:30|8411.8|8400.8|8411.7|8400.7|8411.9|8400.9|8411.7|8400.7|4
1650923020000|2022-04-25 21:43:40|8411.8|8400.8|8412|8401|8412|8401|8411.7|8400.7|3
1650923030000|2022-04-25 21:43:50|8412.1|8401.1|8411.7|8400.7|8412.1|8401.1|8411.3|8400.3|10
1650923040000|2022-04-25 21:44:00|8411.6|8400.6|8412|8401|8412.1|8403.5|8409.4|8400.6|11
1650923050000|2022-04-25 21:44:10|8412.1|8401.1|8412|8401|8412.1|8401.1|8412|8401|2
1650923060000|2022-04-25 21:44:20|8412.1|8401.1|8411.8|8400.8|8412.1|8401.3|8411.1|8400.7|7
1650923070000|2022-04-25 21:44:30|8411.7|8400.7|8412|8401|8412.1|8402.6|8410.3|8400.6|11
1650923080000|2022-04-25 21:44:40|8412.1|8401.1|8412|8401|8412.1|8401.1|8412|8401|2
1650923090000|2022-04-25 21:44:50|8411.5|8400.5|8411.7|8400.7|8411.7|8400.7|8411.5|8400.5|3
1650923100000|2022-04-25 21:45:00|8411.5|8400.5|8409.2|8403.2|8411.5|8403.4|8409.2|8400.5|6
1650923110000|2022-04-25 21:45:10|8409.6|8403.1|8411.8|8400.8|8412|8403.1|8409.6|8400.7|7
1650923120000|2022-04-25 21:45:20|8411.7|8400.7|8411.8|8400.8|8411.8|8400.8|8411.7|8400.7|4
1650923130000|2022-04-25 21:45:30|8411.5|8401.3|8411.8|8400.8|8411.8|8401.3|8411.5|8400.7|4
1650923140000|2022-04-25 21:45:40|8411.7|8400.7|8409.5|8403.1|8411.8|8403.1|8409.2|8400.7|6
1650923150000|2022-04-25 21:45:50|8409.4|8403.2|8412|8401|8412|8403.4|8409.4|8401|10
1650923160000|2022-04-25 21:46:00|8411.9|8400.9|8411.9|8400.9|8412|8401|8411.9|8400.9|3
1650923170000|2022-04-25 21:46:10|8412|8401|8412|8401|8412|8401|8412|8401|1
1650923180000|2022-04-25 21:46:20|8412.1|8401.1|8412|8401|8412.1|8401.4|8411.6|8401|5
1650923190000|2022-04-25 21:46:30|8411.9|8400.9|8412.2|8401.2|8412.2|8401.2|8411.9|8400.9|4
1650923200000|2022-04-25 21:46:40|8412.1|8401.1|8412.1|8401.1|8412.2|8401.2|8411.9|8400.9|12
1650923210000|2022-04-25 21:46:50|8412|8401|8412.1|8401.1|8412.1|8401.1|8411.9|8400.9|6
1650923220000|2022-04-25 21:47:00|8412.2|8401.2|8412|8401|8412.2|8401.2|8411.9|8400.9|7
1650923230000|2022-04-25 21:47:10|8412.1|8401.1|8412.3|8401.3|8412.3|8402.3|8410.2|8401|7
1650923240000|2022-04-25 21:47:20|8412|8401|8412.1|8401.1|8412.2|8401.2|8412|8401|7
1650923250000|2022-04-25 21:47:30|8412.2|8401.2|8412.1|8401.1|8412.2|8401.2|8412.1|8401.1|4
1650923260000|2022-04-25 21:47:40|8412.2|8401.2|8412.3|8401.3|8412.3|8403.5|8409.7|8401.2|8
1650923270000|2022-04-25 21:47:50|8412.2|8401.2|8409.4|8404|8412.3|8404|8409.3|8401.2|21
1650923280000|2022-04-25 21:48:00|8412.3|8401.3|8412.4|8401.4|8412.4|8401.4|8412.1|8401.2|14
1650923290000|2022-04-25 21:48:10|8412.3|8401.3|8412.4|8401.4|8412.4|8401.4|8412.3|8401.3|10
1650923300000|2022-04-25 21:48:20|8412.3|8401.3|8412.1|8401.6|8412.3|8402|8411.7|8401.3|20
1650923310000|2022-04-25 21:48:30|8412.4|8401.5|8412.4|8401.4|8412.4|8401.6|8412.3|8401.3|19
1650923320000|2022-04-25 21:48:40|8412.3|8401.3|8412.2|8401.2|8412.3|8401.3|8412.2|8401.2|2
1650923340000|2022-04-25 21:49:00|8412.1|8401.1|8412.1|8401.1|8412.2|8401.2|8412.1|8401.1|3
1650923350000|2022-04-25 21:49:10|8412.2|8401.2|8412.3|8401.3|8412.3|8404.2|8409.1|8401.1|7
1650923360000|2022-04-25 21:49:20|8412.2|8401.2|8412.4|8401.4|8412.4|8401.4|8412.2|8401.2|4
1650923370000|2022-04-25 21:49:30|8412.3|8401.3|8409.4|8404.1|8412.4|8404.2|8409.3|8401.3|8
1650923380000|2022-04-25 21:49:40|8409.3|8404.2|8409|8404.6|8409.7|8404.6|8409|8404|18
1650923390000|2022-04-25 21:49:50|8409.4|8403.9|8409.3|8404|8409.4|8404.1|8409.3|8403.9|4
1650923400000|2022-04-25 21:50:00|8409.4|8403.9|8409.3|8404.4|8410.1|8404.6|8409.2|8403.6|17
1650923410000|2022-04-25 21:50:10|8409.2|8403.8|8409.2|8404.3|8409.6|8404.3|8409.1|8403.8|13
1650923420000|2022-04-25 21:50:20|8409.3|8404.4|8409.4|8403.9|8409.6|8404.4|8409.3|8403.6|10
1650923430000|2022-04-25 21:50:30|8409.3|8404|8412|8401|8412.1|8404.3|8409.2|8401|10
1650923440000|2022-04-25 21:50:40|8412.1|8401.1|8412|8401|8412.1|8404.3|8408.9|8400.9|9
1650923450000|2022-04-25 21:50:50|8411.9|8400.9|8412|8401|8412|8401|8411.9|8400.9|2
1650923460000|2022-04-25 21:51:00|8411.9|8400.9|8412|8401|8412|8401|8411.8|8400.8|10
1650923470000|2022-04-25 21:51:10|8411.9|8400.9|8411.9|8400.9|8412|8401|8411.8|8400.8|7
1650923480000|2022-04-25 21:51:20|8412|8401|8411.9|8400.9|8412|8401|8411.9|8400.9|2
1650923490000|2022-04-25 21:51:30|8411.8|8400.8|8409|8403.7|8411.8|8403.7|8409|8400.8|6
1650923500000|2022-04-25 21:51:40|8409.2|8403.3|8411.7|8400.7|8411.9|8403.6|8409.2|8400.7|12
1650923510000|2022-04-25 21:51:50|8411.8|8400.8|8411.8|8400.8|8412|8401|8411.8|8400.8|14
1650923520000|2022-04-25 21:52:00|8411.9|8400.9|8412.1|8401.1|8412.2|8403.1|8409.4|8400.8|11
1650923530000|2022-04-25 21:52:10|8412|8401|8411.7|8400.7|8412.1|8401.3|8411.5|8400.7|16
1650923550000|2022-04-25 21:52:30|8411.8|8400.8|8411.7|8400.7|8411.8|8400.8|8411.7|8400.7|2
1650923560000|2022-04-25 21:52:40|8411.6|8400.6|8411.6|8400.6|8411.6|8400.6|8411.6|8400.6|1
1650923570000|2022-04-25 21:52:50|8411.7|8400.7|8411.6|8400.6|8411.7|8400.7|8411.6|8400.6|4
1650923580000|2022-04-25 21:53:00|8411.7|8400.7|8408.9|8403.5|8411.7|8403.5|8408.9|8400.6|6
1650923590000|2022-04-25 21:53:10|8408.8|8403.6|8409|8403.4|8409.2|8403.6|8408.8|8403.1|7
1650923600000|2022-04-25 21:53:20|8409.1|8403.2|8409.2|8403|8409.3|8403.4|8409|8402.6|9
1650923610000|2022-04-25 21:53:30|8409.1|8403.3|8411.7|8400.7|8411.8|8403.3|8409.1|8400.7|4
1650923620000|2022-04-25 21:53:40|8411.4|8400.9|8411.7|8400.7|8411.7|8400.9|8411.4|8400.7|2
1650923630000|2022-04-25 21:53:50|8411.6|8400.6|8411.6|8400.6|8411.7|8400.7|8411.6|8400.6|5
1650923640000|2022-04-25 21:54:00|8411.5|8401.3|8411.5|8400.5|8411.6|8401.3|8410.8|8400.4|7
1650923650000|2022-04-25 21:54:10|8408.5|8403|8411.5|8400.5|8411.6|8403|8408.5|8400.5|11
1650923660000|2022-04-25 21:54:20|8411.4|8400.7|8411.7|8400.7|8412.1|8403.1|8409.2|8400.7|18
1650923670000|2022-04-25 21:54:30|8411.3|8401.1|8411.8|8400.8|8411.9|8401.2|8411.3|8400.7|16
1650923680000|2022-04-25 21:54:40|8411.7|8400.7|8411.8|8400.8|8411.8|8400.8|8411.7|8400.7|4
1650923690000|2022-04-25 21:54:50|8411.9|8400.9|8411.8|8400.8|8411.9|8400.9|8411.8|8400.8|6
1650923700000|2022-04-25 21:55:00|8411.9|8400.9|8409.2|8403.4|8411.9|8403.4|8409.2|8400.7|34
1650923710000|2022-04-25 21:55:10|8410.2|8403.5|8410.4|8402.8|8410.4|8403.5|8410.2|8402.8|3
1650923720000|2022-04-25 21:55:20|8410|8403.1|8412.1|8401.1|8412.1|8403.2|8409.6|8400.8|11
1650923730000|2022-04-25 21:55:30|8412.2|8401.2|8412.1|8401.1|8412.2|8401.2|8412|8401|12
1650923740000|2022-04-25 21:55:40|8412|8401|8411.3|8402.1|8412.3|8402.1|8411.3|8401|15
1650923750000|2022-04-25 21:55:50|8411.4|8401.9|8411.5|8401.8|8412.3|8402.1|8411.3|8401.1|9
1650923760000|2022-04-25 21:56:00|8411.4|8401.9|8412|8401|8412.1|8403.6|8409.6|8400.8|27
1650923770000|2022-04-25 21:56:10|8411.6|8401.5|8412|8401|8412.2|8401.5|8411.4|8401|5
1650923780000|2022-04-25 21:56:20|8410.6|8402.3|8412.3|8401.3|8412.4|8402.3|8410.6|8400.9|16
1650923790000|2022-04-25 21:56:30|8412.2|8401.2|8412.6|8401.6|8412.6|8401.6|8412.2|8401.2|12
1650923800000|2022-04-25 21:56:40|8412.5|8401.5|8412.3|8401.3|8412.5|8401.5|8412.2|8401.2|8
1650923810000|2022-04-25 21:56:50|8412.4|8401.4|8412.4|8401.4|8412.6|8401.6|8412|8401|22
1650923820000|2022-04-25 21:57:00|8412.5|8401.5|8412.5|8401.5|8412.6|8402.1|8411.9|8401.2|22
1650923830000|2022-04-25 21:57:10|8412.4|8401.4|8412.4|8401.4|8412.5|8401.5|8412.2|8401.2|15
1650923840000|2022-04-25 21:57:20|8412|8401|8412.3|8401.3|8412.3|8401.3|8411.9|8400.9|20
1650923850000|2022-04-25 21:57:30|8412.2|8401.2|8412.2|8401.2|8412.3|8401.3|8412|8401|11
1650923860000|2022-04-25 21:57:40|8412|8401|8412.3|8401.3|8412.3|8401.3|8411.9|8400.9|10
1650923870000|2022-04-25 21:57:50|8412.2|8401.2|8412.3|8401.3|8412.3|8401.3|8412|8401|20
1650923880000|2022-04-25 21:58:00|8412.2|8401.2|8411.8|8401.9|8412.3|8402.3|8411.4|8401.2|20
1650923890000|2022-04-25 21:58:10|8411.6|8401.8|8412.2|8401.3|8412.3|8402|8411.5|8401.2|18
1650923900000|2022-04-25 21:58:20|8412.1|8401.5|8412.2|8401.2|8412.3|8401.5|8412.1|8401.2|10
1650923910000|2022-04-25 21:58:30|8412.3|8401.3|8409.8|8403.9|8412.3|8404.1|8409.7|8401.2|17
1650923920000|2022-04-25 21:58:40|8412.3|8404|8412.5|8401.5|8412.6|8404|8412.2|8401.3|19
1650923930000|2022-04-25 21:58:50|8412.4|8401.4|8412.5|8401.5|8412.5|8401.5|8412.4|8401.4|16
1650923940000|2022-04-25 21:59:00|8412.4|8401.4|8412.4|8401.4|8412.5|8401.5|8412.3|8401.3|13
1650923950000|2022-04-25 21:59:10|8412.3|8401.3|8412.4|8401.4|8412.5|8401.5|8412.3|8401.3|10
1650923960000|2022-04-25 21:59:20|8412.5|8401.5|8412.5|8401.5|8412.5|8401.5|8412.4|8401.4|3
1650923970000|2022-04-25 21:59:30|8412.3|8401.3|8412.2|8401.2|8412.3|8401.3|8412.2|8401.2|2
1650923980000|2022-04-25 21:59:40|8412.4|8401.4|8412.5|8401.5|8412.5|8404|8410|8401.3|5
1650923990000|2022-04-25 21:59:50|8412.6|8401.6|8412.3|8401.7|8412.6|8401.9|8411.9|8401.3|12
1650924000000|2022-04-25 22:00:00|8412.6|8401.6|8411.4|8400.4|8412.6|8401.6|8411.4|8400.4|30
1650924010000|2022-04-25 22:00:10|8411.6|8400.6|8409.3|8402.5|8411.9|8402.5|8409.1|8399.5|55
1650924020000|2022-04-25 22:00:20|8409|8402.8|8408.6|8403.3|8409.1|8403.4|8408|8401.9|54
1650924030000|2022-04-25 22:00:30|8408.5|8403.1|8408.6|8403.3|8409|8403.6|8408.5|8402.9|43
1650924040000|2022-04-25 22:00:40|8408.7|8403.2|8408.6|8403.5|8408.7|8403.5|8408.4|8403|35
1650924050000|2022-04-25 22:00:50|8408.8|8403.4|8408.8|8403.7|8409.6|8404.4|8408.6|8403.1|63
1650924060000|2022-04-25 22:01:00|8408.7|8403.9|8408.9|8404|8408.9|8404.2|8408.6|8403.8|38
1650924070000|2022-04-25 22:01:10|8408.8|8403.9|8409.3|8404|8409.3|8404.5|8408.6|8402.3|43
1650924080000|2022-04-25 22:01:20|8409.2|8404.1|8408.7|8404.2|8409.3|8404.5|8408.7|8403.9|54
1650924090000|2022-04-25 22:01:30|8408.6|8404.1|8409.8|8404|8409.8|8404.8|8408.6|8403|64
1650924100000|2022-04-25 22:01:40|8409.7|8404.2|8410|8404|8410.5|8404.8|8409.1|8402.5|53
1650924110000|2022-04-25 22:01:50|8409.8|8403.9|8410.3|8403.8|8410.4|8404.7|8409.7|8403.5|41
1650924120000|2022-04-25 22:02:00|8410.2|8404.1|8410.4|8405|8411.1|8405.6|8410.1|8403.3|48
1650924130000|2022-04-25 22:02:10|8410.8|8404.7|8409.9|8404|8411|8405|8408.1|8403.2|58
1650924140000|2022-04-25 22:02:20|8410|8403.9|8410.4|8403.8|8411|8404.2|8409.5|8403|51
1650924150000|2022-04-25 22:02:30|8410.1|8403.7|8409.6|8404.1|8411|8404.7|8409.1|8401.6|50
1650924160000|2022-04-25 22:02:40|8410.3|8403.5|8409.5|8404.2|8410.4|8404.4|8409.3|8402.9|44
1650924170000|2022-04-25 22:02:50|8409.8|8404.4|8410.4|8403.8|8411.3|8404.4|8409.5|8403.4|43
1650924180000|2022-04-25 22:03:00|8410.9|8403.5|8410.3|8404|8410.9|8404.3|8410.3|8403.5|24
1650924190000|2022-04-25 22:03:10|8410.4|8403.9|8410.2|8402.7|8411.8|8404|8409.9|8402.6|46
1650924200000|2022-04-25 22:03:20|8410.1|8403.1|8410.2|8403.2|8410.4|8403.7|8409.6|8402.6|40
1650924210000|2022-04-25 22:03:30|8410.1|8403.1|8410.5|8403.9|8411.2|8403.9|8410.1|8403.1|25
1650924220000|2022-04-25 22:03:40|8410.6|8403.8|8409.1|8403.9|8410.6|8404.2|8408.7|8403.7|36
1650924230000|2022-04-25 22:03:50|8409.2|8404.1|8408.9|8404|8409.4|8404.2|8408.8|8403.7|30
1650924240000|2022-04-25 22:04:00|8409|8403.9|8408.8|8403.3|8410.3|8403.9|8408.8|8403.1|35
1650924250000|2022-04-25 22:04:10|8408.9|8403.8|8409.3|8403.7|8409.3|8403.9|8408.6|8403.5|31
1650924260000|2022-04-25 22:04:20|8409|8403.8|8408.8|8403.9|8409.1|8404|8408.8|8403.7|31
1650924270000|2022-04-25 22:04:30|8408.7|8403.8|8408.8|8403.4|8409|8404|8408.5|8403.4|20
1650924280000|2022-04-25 22:04:40|8408.9|8403.6|8408.6|8403.7|8408.9|8403.7|8408.6|8403.5|31
1650924290000|2022-04-25 22:04:50|8408.8|8403.8|8408.8|8403.8|8409.1|8404.1|8408.3|8403.6|27
1650924300000|2022-04-25 22:05:00|8409|8403.6|8409.1|8403.7|8410.3|8404|8408.5|8402.7|50
1650924310000|2022-04-25 22:05:10|8409.2|8404.3|8410.4|8403.7|8411.6|8404.4|8408.5|8402.8|54
1650924320000|2022-04-25 22:05:20|8410.8|8403.4|8409.7|8403.3|8410.8|8403.9|8409.4|8402.9|34
1650924330000|2022-04-25 22:05:30|8410.5|8403.4|8410.6|8403.2|8410.6|8403.9|8409.7|8402.8|35
1650924340000|2022-04-25 22:05:40|8410.7|8403.1|8410.2|8403.4|8410.7|8403.8|8409.6|8403.1|36
1650924350000|2022-04-25 22:05:50|8410.3|8403.3|8410.1|8403.4|8410.6|8403.6|8409.9|8403.1|30
1650924360000|2022-04-25 22:06:00|8410.6|8402.9|8409.3|8403.4|8410.7|8403.7|8409.1|8402.8|30
1650924370000|2022-04-25 22:06:10|8407.8|8404.4|8410.2|8402.6|8410.3|8404.6|8407.5|8402.6|31
1650924380000|2022-04-25 22:06:20|8409.7|8402.9|8409.7|8402.9|8412.8|8404.3|8408.3|8401.9|33
1650924390000|2022-04-25 22:06:30|8408.3|8403.6|8408.1|8403.7|8413.5|8403.8|8408|8401.8|59
1650924400000|2022-04-25 22:06:40|8410.6|8403.3|8413.2|8402.2|8413.2|8404.4|8408.1|8402|65
1650924410000|2022-04-25 22:06:50|8410.2|8402.5|8409.4|8402.9|8412.6|8404.5|8408.1|8401.7|61
1650924420000|2022-04-25 22:07:00|8409.1|8403|8408.6|8403.4|8410.2|8403.5|8408.6|8402.3|28
1650924430000|2022-04-25 22:07:10|8408.7|8403.3|8412|8402.7|8412.5|8404.4|8408.1|8402|22
1650924440000|2022-04-25 22:07:20|8409.8|8404.4|8412.1|8402.6|8413|8404.4|8407.9|8401.5|73
1650924450000|2022-04-25 22:07:30|8409.6|8402.5|8409.8|8402.5|8412.6|8404.4|8407.9|8401.7|70
1650924460000|2022-04-25 22:07:40|8409.6|8402.6|8412.1|8402.6|8412.5|8404.4|8407.9|8401.5|74
1650924470000|2022-04-25 22:07:50|8409.7|8402.7|8412.3|8402.7|8413.2|8404.4|8407.6|8401.7|72
1650924480000|2022-04-25 22:08:00|8412.7|8402.4|8412.7|8402.6|8413.3|8404.5|8408.1|8401.4|69
1650924490000|2022-04-25 22:08:10|8410.2|8402.5|8410.4|8401.8|8413.2|8404.4|8408.1|8401.7|72
1650924500000|2022-04-25 22:08:20|8412.6|8402|8412.8|8402|8412.9|8404.1|8408.1|8401.7|66
1650924510000|2022-04-25 22:08:30|8412.3|8402.4|8413|8402|8413.1|8404.2|8408.1|8401.6|72
1650924520000|2022-04-25 22:08:40|8412.7|8402.3|8408.1|8404.3|8413|8404.3|8408|8401.6|51
1650924530000|2022-04-25 22:08:50|8408|8402.3|8408.6|8403.9|8410.4|8404|8408|8402.3|41
1650924540000|2022-04-25 22:09:00|8409.2|8403.7|8409.4|8404.2|8410.1|8404.5|8408.5|8403.7|51
1650924550000|2022-04-25 22:09:10|8409.5|8404.1|8409.5|8404.2|8409.9|8404.5|8408.6|8404.1|34
1650924560000|2022-04-25 22:09:20|8409.4|8404.3|8408.9|8404.5|8410.3|8404.7|8408.2|8403.9|56
1650924570000|2022-04-25 22:09:30|8409.2|8404.4|8409.2|8404.5|8409.4|8404.5|8408.9|8404.3|28
1650924580000|2022-04-25 22:09:40|8410.2|8404.2|8409.2|8404.5|8410.2|8404.8|8408.8|8404.2|48
1650924590000|2022-04-25 22:09:50|8409.3|8404.4|8408.8|8404.5|8409.4|8404.7|8408.6|8404.4|38
1650924600000|2022-04-25 22:10:00|8408.7|8404.6|8409.3|8404.5|8409.7|8404.8|8408.6|8404.3|44
1650924610000|2022-04-25 22:10:10|8409.2|8404.4|8409|8404.3|8409.4|8404.7|8408.8|8404.2|40
1650924620000|2022-04-25 22:10:20|8408.9|8404.4|8409|8404.6|8409.3|8405.2|8408.3|8404.3|39
1650924630000|2022-04-25 22:10:30|8408.9|8404.7|8408.4|8404.5|8409.1|8404.7|8408.3|8404.1|26
1650924640000|2022-04-25 22:10:40|8408.3|8404.6|8408.4|8404.5|8408.5|8404.6|8408.3|8404.3|31
1650924650000|2022-04-25 22:10:50|8408.5|8404.6|8408.7|8405|8409|8405.7|8408.3|8404.2|28
1650924660000|2022-04-25 22:11:00|8408.6|8404.4|8409.3|8404.4|8409.3|8405.2|8408.6|8404.4|49
1650924670000|2022-04-25 22:11:10|8409.2|8404.8|8408.9|8405.1|8409.2|8405.1|8408.9|8404.6|44
1650924680000|2022-04-25 22:11:20|8408.8|8404.7|8408.8|8404.6|8408.9|8405.1|8408.7|8404.2|35
1650924690000|2022-04-25 22:11:30|8408.9|8404.7|8408.5|8404.5|8408.9|8404.8|8408.4|8403.9|39
1650924700000|2022-04-25 22:11:40|8408.4|8404.4|8408.9|8404.5|8409.2|8404.9|8408.4|8403.9|50
1650924710000|2022-04-25 22:11:50|8409|8404.7|8408.8|8404.9|8409.2|8405.1|8408.7|8404.5|42
1650924720000|2022-04-25 22:12:00|8408.9|8405|8409.6|8405.1|8409.7|8405.2|8408.8|8404.6|31
1650924730000|2022-04-25 22:12:10|8409.5|8405|8409.4|8405.4|8410|8405.7|8409.4|8404.9|49
1650924740000|2022-04-25 22:12:20|8409.8|8405.3|8409.7|8405.1|8410|8405.4|8409.6|8405|33
1650924750000|2022-04-25 22:12:30|8409.8|8405|8409.9|8405.1|8409.9|8405.3|8409.7|8405|33
1650924760000|2022-04-25 22:12:40|8410|8405|8409.2|8404.7|8410|8405.4|8409.2|8404.5|30
1650924770000|2022-04-25 22:12:50|8409.3|8404.8|8409.5|8404.5|8409.7|8405.3|8409.1|8404.5|47
1650924780000|2022-04-25 22:13:00|8409.6|8404.7|8409.6|8404.8|8409.8|8405.3|8409.2|8404.5|57
1650924790000|2022-04-25 22:13:10|8409.4|8404.9|8409.6|8405|8409.8|8405.1|8409.2|8404.5|32
1650924800000|2022-04-25 22:13:20|8409.8|8405.1|8409.6|8405|8409.8|8405.1|8409.6|8404.9|28
1650924810000|2022-04-25 22:13:30|8409.5|8405.3|8409.4|8405.1|8409.6|8405.4|8409.3|8404.9|21
1650924820000|2022-04-25 22:13:40|8409.5|8405|8410|8405.4|8410.2|8405.5|8409.1|8405|29
1650924830000|2022-04-25 22:13:50|8410.2|8405.3|8410.5|8405.4|8410.6|8405.9|8410|8405.1|51
1650924840000|2022-04-25 22:14:00|8410.3|8405.1|8410.3|8405.1|8410.5|8405.6|8410|8404.4|66
1650924850000|2022-04-25 22:14:10|8410.2|8405.3|8410.3|8405.3|8410.5|8405.6|8409.7|8404.6|50
1650924860000|2022-04-25 22:14:20|8410.6|8405.4|8409.5|8406.6|8410.6|8406.9|8409.2|8405.3|34
1650924870000|2022-04-25 22:14:30|8409.4|8406.3|8409.3|8406.8|8409.5|8406.9|8409.2|8406.2|23
1650924880000|2022-04-25 22:14:40|8409.5|8406.7|8409.7|8407|8410.1|8407.2|8409.4|8406.4|42
1650924890000|2022-04-25 22:14:50|8409.8|8406.9|8409.6|8407.1|8409.8|8407.7|8409.2|8406.9|11
1650924900000|2022-04-25 22:15:00|8409.8|8407.2|8409.5|8407.2|8409.8|8407.7|8409.1|8406.5|28
1650924910000|2022-04-25 22:15:10|8409.4|8407|8409.5|8406.6|8409.5|8407.1|8409.3|8406.4|16
1650924920000|2022-04-25 22:15:20|8409.7|8406.4|8409.6|8406.9|8409.7|8407|8409.4|8406.4|11
1650924930000|2022-04-25 22:15:30|8409.7|8407|8409.4|8406.9|8409.7|8407.2|8409.3|8406.9|15
1650924940000|2022-04-25 22:15:40|8409.8|8406.8|8409.4|8406.9|8409.9|8407.1|8409.3|8405.9|17
1650924950000|2022-04-25 22:15:50|8409.3|8406.8|8409.6|8407|8409.6|8407.5|8408.8|8406.5|21
1650924960000|2022-04-25 22:16:00|8409.4|8406.8|8409.8|8406.7|8410.1|8407.2|8409|8406.3|19
1650924970000|2022-04-25 22:16:10|8409.6|8406.8|8409.4|8406.9|8409.8|8407.2|8409.4|8406.8|20
1650924980000|2022-04-25 22:16:20|8409.3|8407.2|8409.7|8407.3|8409.8|8407.4|8408.8|8406.2|36
1650924990000|2022-04-25 22:16:30|8409.6|8407.1|8409.5|8407.1|8409.7|8407.4|8409.4|8406.9|17
1650925000000|2022-04-25 22:16:40|8409.6|8406.9|8409.5|8407|8409.6|8407.2|8409.4|8406.8|19
1650925010000|2022-04-25 22:16:50|8409.4|8407.1|8409.5|8408|8410|8408|8409.1|8407.1|27
1650925020000|2022-04-25 22:17:00|8409.4|8407.9|8409.4|8407.9|8409.5|8408|8409.4|8407.9|3
1650925030000|2022-04-25 22:17:10|8409.5|8408|8409.3|8407.8|8409.8|8408.1|8409.3|8407.5|12
1650925040000|2022-04-25 22:17:20|8409.4|8407.9|8409.3|8407.8|8409.4|8407.9|8409.3|8407.8|4
1650925050000|2022-04-25 22:17:30|8409.4|8407.9|8409.7|8407.4|8409.7|8408|8409.2|8407.3|15
1650925060000|2022-04-25 22:17:40|8409.9|8407.2|8409.8|8407.4|8409.9|8408|8409.5|8407.2|10
1650925070000|2022-04-25 22:17:50|8409.3|8407.5|8409.3|8407.8|8409.7|8408|8409.3|8407.4|12
1650925080000|2022-04-25 22:18:00|8409.8|8407.3|8409.9|8408.4|8410.5|8408.5|8409.6|8407.3|16
1650925090000|2022-04-25 22:18:10|8409.7|8408.2|8410|8408.5|8410.2|8408.7|8409.7|8408.2|6
1650925100000|2022-04-25 22:18:20|8410.4|8408.2|8410.1|8408.6|8410.5|8408.7|8409.9|8408.2|9
1650925110000|2022-04-25 22:18:30|8410.2|8407.8|8410.1|8408.6|8410.5|8408.8|8409.9|8407.8|27
1650925120000|2022-04-25 22:18:40|8410.4|8408.2|8409.9|8408.4|8410.4|8408.6|8409.8|8407.9|8
1650925130000|2022-04-25 22:18:50|8409.8|8408.3|8409.8|8408.3|8409.9|8408.4|8409.8|8408.3|3
1650925140000|2022-04-25 22:19:00|8409.9|8408.4|8410|8408.5|8410.2|8408.7|8409.8|8407.8|11
1650925150000|2022-04-25 22:19:10|8409.9|8408.4|8410.3|8408.1|8410.5|8408.5|8409.9|8408.1|8
1650925160000|2022-04-25 22:19:20|8409.9|8408.4|8409.8|8408.3|8410|8408.5|8409.8|8408.3|6
1650925170000|2022-04-25 22:19:30|8409.9|8408.4|8410.1|8408.6|8410.3|8408.7|8409.8|8408.1|9
1650925180000|2022-04-25 22:19:40|8410.2|8408.7|8410.1|8408.6|8410.2|8408.7|8410|8408.5|4
1650925190000|2022-04-25 22:19:50|8410|8408.5|8410.2|8408.7|8410.5|8408.7|8410|8408.1|19
1650925200000|2022-04-25 22:20:00|8410.3|8408.8|8410.2|8408.7|8410.7|8408.8|8410.2|8408.4|14
1650925210000|2022-04-25 22:20:10|8410.3|8408.8|8410.2|8408.7|8410.3|8408.8|8410.2|8408.7|6
1650925230000|2022-04-25 22:20:30|8410.5|8408.3|8410.2|8408.7|8410.5|8408.7|8410.1|8408.3|4
1650925240000|2022-04-25 22:20:40|8410.1|8408.6|8410.3|8408.8|8410.4|8408.9|8410.1|8408.6|5
1650925250000|2022-04-25 22:20:50|8410.7|8408.4|8409.9|8408.4|8410.7|8408.9|8409.9|8408|10
1650925260000|2022-04-25 22:21:00|8410.4|8407.5|8409.8|8408.3|8410.4|8408.5|8409.8|8407.5|7
1650925270000|2022-04-25 22:21:10|8409.9|8408.4|8409.9|8408.4|8410.4|8408.5|8409.8|8407.8|14
1650925280000|2022-04-25 22:21:20|8410|8408.5|8410|8408.5|8410|8408.5|8409.9|8408.4|5
1650925290000|2022-04-25 22:21:30|8409.9|8408.4|8410|8408.5|8410|8408.5|8409.9|8408.4|4
1650925300000|2022-04-25 22:21:40|8410.1|8408.6|8410.5|8407.5|8410.5|8408.6|8409.7|8407.5|14
1650925310000|2022-04-25 22:21:50|8410.6|8408|8410.2|8407.9|8410.6|8408.4|8409.8|8407.7|19
1650925320000|2022-04-25 22:22:00|8409.8|8408|8410.1|8407.7|8410.1|8408.3|8409.8|8407.7|5
1650925330000|2022-04-25 22:22:10|8410|8408.2|8410.1|8407.7|8410.2|8408.2|8409.7|8407.7|11
1650925340000|2022-04-25 22:22:20|8410.2|8407.6|8410.4|8407.9|8410.4|8408.5|8410|8407.6|18
1650925350000|2022-04-25 22:22:30|8410.5|8407.5|8410.2|8407.9|8410.5|8408.4|8409.9|8407.3|13
1650925360000|2022-04-25 22:22:40|8410.3|8408|8410.2|8407.3|8410.4|8408.5|8409.6|8407.3|17
1650925370000|2022-04-25 22:22:50|8409.9|8407.5|8410|8407.6|8410.1|8408.2|8409.5|8407.4|34
1650925380000|2022-04-25 22:23:00|8409.9|8407.7|8410.1|8407.8|8410.1|8408.1|8409.5|8407.4|23
1650925390000|2022-04-25 22:23:10|8410|8407.7|8409.9|8407.6|8410|8407.7|8409.9|8407.4|15
1650925400000|2022-04-25 22:23:20|8410|8407.5|8410.2|8407.7|8410.2|8407.8|8410|8407.5|18
1650925410000|2022-04-25 22:23:30|8410.1|8407.6|8410|8407.6|8410.1|8408.3|8409.8|8407.5|16
1650925420000|2022-04-25 22:23:40|8409.7|8408.2|8410.1|8407.4|8410.1|8408.2|8409.7|8407.4|16
1650925430000|2022-04-25 22:23:50|8410|8407.3|8410|8407.4|8410.1|8407.6|8409.9|8407.2|12
1650925440000|2022-04-25 22:24:00|8410.1|8407.5|8409.6|8408.1|8410.3|8408.3|8409.3|8407.5|29
1650925450000|2022-04-25 22:24:10|8409.7|8408.2|8410.3|8407.7|8410.4|8408.3|8409.6|8407.7|32
1650925460000|2022-04-25 22:24:20|8410.2|8407.8|8410.2|8407.8|8410.4|8408.4|8409.8|8407.6|25
1650925470000|2022-04-25 22:24:30|8409.8|8407.9|8410.3|8408|8410.3|8408.3|8409.7|8407.9|11
1650925480000|2022-04-25 22:24:40|8410.2|8407.9|8410|8408.5|8410.6|8408.5|8409.8|8407.7|37
1650925490000|2022-04-25 22:24:50|8410.4|8408.2|8410.3|8407.6|8410.5|8408.5|8410|8407.6|17
1650925500000|2022-04-25 22:25:00|8410.4|8407.7|8410.3|8408.1|8410.5|8408.1|8410.3|8407.7|10
1650925510000|2022-04-25 22:25:10|8410|8408.5|8410.6|8408.2|8410.8|8408.9|8410|8408.1|27
1650925520000|2022-04-25 22:25:20|8410.7|8408.3|8410.6|8408.3|8410.8|8409|8410.2|8408|34
1650925530000|2022-04-25 22:25:30|8410.2|8408.7|8410|8408.5|8410.9|8408.7|8410|8407.8|20
1650925540000|2022-04-25 22:25:40|8410.4|8408|8410|8408.5|8410.7|8408.6|8409.9|8407.8|18
1650925550000|2022-04-25 22:25:50|8409.9|8408.4|8410|8408.5|8410.1|8408.6|8409.9|8408.4|6
1650925560000|2022-04-25 22:26:00|8410.1|8408.6|8410.1|8408.6|8410.7|8408.9|8409.9|8408.3|23
1650925570000|2022-04-25 22:26:10|8410|8408.5|8410|8408.5|8410.1|8408.6|8410|8408.5|7
1650925580000|2022-04-25 22:26:20|8410.4|8408.2|8410.1|8408.6|8410.4|8408.6|8410|8408.2|6
1650925590000|2022-04-25 22:26:30|8410|8408.5|8410.2|8408.7|8410.9|8408.7|8410|8408.5|10
1650925600000|2022-04-25 22:26:40|8410.1|8408.6|8410|8408.5|8410.9|8408.8|8409.9|8407.7|16
1650925610000|2022-04-25 22:26:50|8410.7|8408.4|8410.3|8408.8|8410.8|8408.9|8410.2|8408.3|22
1650925620000|2022-04-25 22:27:00|8410.2|8408.7|8410.3|8408.8|8410.3|8408.8|8410.1|8408.6|5
1650925630000|2022-04-25 22:27:10|8410.4|8408.9|8410.3|8408.8|8410.9|8408.9|8410|8408.3|14
1650925640000|2022-04-25 22:27:20|8410.1|8408.6|8411.3|8408.7|8411.4|8409.3|8410.1|8408.6|16
1650925650000|2022-04-25 22:27:30|8411.2|8408.9|8410.9|8408.7|8411.2|8409.3|8410.6|8408.5|20
1650925660000|2022-04-25 22:27:40|8411|8408.6|8410.9|8409.4|8411.2|8409.4|8410.7|8408.6|18
1650925670000|2022-04-25 22:27:50|8410.8|8409.3|8411.1|8408.9|8411.2|8409.3|8410.7|8408.9|9
1650925680000|2022-04-25 22:28:00|8410.9|8408.7|8410.9|8408.5|8411|8409.1|8410.3|8408.3|29
1650925690000|2022-04-25 22:28:10|8411|8408.6|8410.9|8408.6|8411.2|8409|8410.5|8408.4|17
1650925700000|2022-04-25 22:28:20|8411|8409.1|8410.5|8409|8411|8409.1|8410.5|8408.6|15
1650925710000|2022-04-25 22:28:30|8411|8408.4|8410.4|8408.9|8411.2|8409|8410.4|8408.4|14
1650925720000|2022-04-25 22:28:40|8410.3|8408.8|8410.8|8408.5|8410.9|8408.9|8410.2|8408.3|11
1650925730000|2022-04-25 22:28:50|8410.4|8408.6|8410.4|8408.9|8410.8|8408.9|8410.4|8408.5|10
1650925740000|2022-04-25 22:29:00|8410.3|8408.8|8410.3|8408.8|8410.4|8408.9|8410.2|8408.7|5
1650925750000|2022-04-25 22:29:10|8410.4|8408.9|8410.7|8408.4|8410.7|8408.9|8410.3|8408.4|9
1650925760000|2022-04-25 22:29:20|8410.3|8408.8|8410.8|8407.8|8410.9|8409|8410.3|8407.8|18
1650925770000|2022-04-25 22:29:30|8410.5|8407.7|8410.7|8408.2|8410.7|8408.7|8410.1|8407.7|22
1650925780000|2022-04-25 22:29:40|8410.8|8408.1|8410.5|8408.2|8410.8|8408.9|8410.3|8408.1|16
1650925790000|2022-04-25 22:29:50|8410.6|8408|8410.7|8407.9|8410.7|8408|8410.6|8407.9|7
1650925800000|2022-04-25 22:30:00|8410.6|8408|8409.7|8408.2|8410.7|8408.9|8409.7|8407.7|13
1650925810000|2022-04-25 22:30:10|8410.6|8406.7|8410.6|8408|8410.6|8408.6|8409.4|8406.7|23
1650925820000|2022-04-25 22:30:20|8410.5|8408.2|8410.8|8408.6|8411|8409.2|8410.2|8408.2|32
1650925830000|2022-04-25 22:30:30|8410.5|8409|8410.5|8409|8411|8409.2|8410.4|8408.6|12
1650925840000|2022-04-25 22:30:40|8410.4|8408.9|8410.5|8409|8410.5|8409|8410.4|8408.9|4
1650925850000|2022-04-25 22:30:50|8410.6|8409.1|8410.2|8408.7|8410.6|8409.1|8410.1|8408.6|9
1650925860000|2022-04-25 22:31:00|8410.1|8408.6|8410.2|8408.7|8410.8|8409|8409.9|8407.7|38
1650925870000|2022-04-25 22:31:10|8410.8|8408|8410.6|8408.2|8410.8|8408.7|8410.2|8408|13
1650925880000|2022-04-25 22:31:20|8410.5|8408.6|8410.7|8408.4|8410.8|8408.7|8410|8408.2|9
1650925890000|2022-04-25 22:31:30|8410.6|8408.7|8410.2|8408.7|8410.6|8408.8|8410.2|8408.3|9
1650925900000|2022-04-25 22:31:40|8410.1|8408.6|8410.2|8408.7|8410.4|8408.8|8409.9|8407.9|16
1650925910000|2022-04-25 22:31:50|8410.6|8408.2|8410.1|8408.6|8410.6|8408.7|8410|8408.2|11
1650925920000|2022-04-25 22:32:00|8410.2|8408.7|8410.2|8408.7|8410.2|8408.7|8410.1|8408.6|3
1650925930000|2022-04-25 22:32:10|8410.1|8408.6|8410.1|8408.6|8410.2|8408.7|8410.1|8408.6|5
1650925940000|2022-04-25 22:32:20|8410.2|8408.7|8410.1|8408.6|8410.2|8408.7|8410.1|8408.6|4
1650925950000|2022-04-25 22:32:30|8410.2|8408.7|8410.3|8408.8|8410.6|8408.8|8410.2|8408.3|6
1650925960000|2022-04-25 22:32:40|8410.2|8408.7|8410.7|8408.5|8410.8|8408.9|8410|8408.2|12
1650925970000|2022-04-25 22:32:50|8410.4|8408.9|8410.5|8409|8410.5|8409|8410.4|8408.9|8
1650925980000|2022-04-25 22:33:00|8410.3|8408.8|8410.2|8408.7|8410.3|8408.8|8410.2|8408.7|8
1650925990000|2022-04-25 22:33:10|8410.3|8408.8|8410.3|8408.8|8410.3|8408.8|8410.2|8408.7|3
1650926000000|2022-04-25 22:33:20|8410.2|8408.7|8410.3|8408.8|8410.3|8408.8|8410.2|8408.7|4
1650926010000|2022-04-25 22:33:30|8410.2|8408.7|8410.3|8408.8|8410.3|8408.8|8410.1|8408.6|6
1650926020000|2022-04-25 22:33:40|8410.4|8408.9|8410.4|8408.9|8410.6|8409.1|8410.3|8408.8|10
1650926030000|2022-04-25 22:33:50|8410.5|8409|8410.4|8408.9|8410.5|8409|8410.4|8408.9|6
1650926040000|2022-04-25 22:34:00|8410.6|8409.1|8410.5|8409|8410.6|8409.1|8410.4|8408.9|6
1650926050000|2022-04-25 22:34:10|8410.6|8409.1|8410.4|8408.9|8410.6|8409.1|8410.4|8408.9|5
1650926060000|2022-04-25 22:34:20|8410.6|8409.1|8410.4|8408.9|8410.8|8409.1|8410.4|8408.6|11
1650926070000|2022-04-25 22:34:30|8410.5|8409|8410.6|8408.1|8410.6|8409|8409.9|8407.9|16
1650926080000|2022-04-25 22:34:40|8411.2|8407|8410.8|8408.6|8411.2|8409|8410|8407|19
1650926090000|2022-04-25 22:34:50|8410.3|8408.8|8410.5|8409|8410.9|8409|8410.3|8408.5|9
1650926100000|2022-04-25 22:35:00|8410.8|8408.5|8410.8|8408.6|8410.9|8409|8410.4|8408.5|14
1650926110000|2022-04-25 22:35:10|8410.4|8408.9|8410.6|8409.1|8411|8409.1|8410.4|8408.5|15
1650926120000|2022-04-25 22:35:20|8410.5|8409|8411.1|8408.4|8411.2|8409.1|8410.5|8408.3|15
1650926130000|2022-04-25 22:35:30|8411|8408.5|8411|8408.4|8411.2|8409.2|8410.6|8408.4|22
1650926140000|2022-04-25 22:35:40|8410.9|8408.7|8411.7|8410.2|8412|8410.2|8410.4|8408.1|32
1650926150000|2022-04-25 22:35:50|8411.8|8410.3|8411.8|8409.3|8412.1|8410.3|8411.2|8409|19
1650926160000|2022-04-25 22:36:00|8411.6|8409.5|8411.9|8409.7|8412|8410.2|8411.5|8409.1|21
1650926170000|2022-04-25 22:36:10|8412|8409.8|8411.5|8409.2|8412.1|8410.1|8411|8409|28
1650926180000|2022-04-25 22:36:20|8411.1|8409.6|8411.2|8408.7|8411.5|8409.6|8410.6|8408.5|13
1650926190000|2022-04-25 22:36:30|8411.4|8408.5|8410.4|8408.9|8411.4|8409|8410.4|8408.5|22
1650926200000|2022-04-25 22:36:40|8410.5|8409|8411.1|8408.6|8411.1|8409|8410.5|8408.3|15
1650926210000|2022-04-25 22:36:50|8411|8408.5|8411|8408.6|8411.2|8408.8|8411|8408.4|18
1650926220000|2022-04-25 22:37:00|8410.7|8408.5|8410.7|8409.2|8411.2|8409.3|8410.7|8408.5|13
1650926230000|2022-04-25 22:37:10|8410.8|8409.3|8411.2|8408.8|8411.2|8409.3|8410.7|8408.7|14
1650926240000|2022-04-25 22:37:20|8411.1|8408.5|8410.6|8409.1|8411.3|8409.2|8410.3|8408.2|31
1650926250000|2022-04-25 22:37:30|8410.5|8409|8410.5|8408.1|8410.8|8409.1|8409.8|8407.8|27
1650926260000|2022-04-25 22:37:40|8410.6|8408.7|8410.6|8408|8410.8|8409.1|8410|8407.9|30
1650926270000|2022-04-25 22:37:50|8410.7|8408.1|8410.8|8408.3|8410.9|8408.3|8410.7|8407.8|17
1650926280000|2022-04-25 22:38:00|8410.9|8408.1|8410.7|8408.5|8410.9|8408.5|8410.7|8408.1|21
1650926290000|2022-04-25 22:38:10|8410.3|8408.8|8410.3|8408.8|8411.5|8409.2|8410.3|8408.1|16
1650926300000|2022-04-25 22:38:20|8410.5|8407.9|8411|8408.3|8411|8409|8410.5|8407.9|18
1650926310000|2022-04-25 22:38:30|8410.9|8408.1|8409.7|8407.4|8410.9|8408.3|8409.4|8407.3|35
1650926320000|2022-04-25 22:38:40|8409.9|8407.3|8410.1|8406.9|8410.1|8407.8|8409.1|8406.9|31
1650926330000|2022-04-25 22:38:50|8409.9|8407.2|8409.7|8407.2|8410.1|8407.4|8409.6|8407|18
1650926340000|2022-04-25 22:39:00|8409.9|8407.3|8408.9|8407.4|8410|8407.6|8408.8|8407.1|22
1650926350000|2022-04-25 22:39:10|8409.5|8407.1|8409.4|8407.9|8409.6|8407.9|8408.5|8406.5|17
1650926360000|2022-04-25 22:39:20|8409.3|8407.8|8410.1|8407.6|8410.2|8408.3|8409.3|8407.3|25
1650926370000|2022-04-25 22:39:30|8410.2|8407.4|8410.1|8407.7|8410.2|8407.7|8410.1|8407.3|14
1650926380000|2022-04-25 22:39:40|8410|8407.6|8410.3|8407.5|8410.3|8407.8|8410|8407.5|8
1650926390000|2022-04-25 22:39:50|8410.1|8407.9|8410.1|8407.8|8410.1|8407.9|8410.1|8407.8|4
1650926400000|2022-04-25 22:40:00|8409.7|8408.2|8410.2|8407.7|8410.4|8408.2|8409.7|8407.4|12
1650926410000|2022-04-25 22:40:10|8410.1|8407.5|8410|8407.5|8410.5|8408.1|8409.5|8407.1|15
1650926420000|2022-04-25 22:40:20|8410.2|8407.4|8409.9|8407.3|8410.3|8408|8409.7|8407.3|29
1650926430000|2022-04-25 22:40:30|8409.7|8407.2|8409.7|8407.2|8410.2|8407.7|8409.2|8406.8|21
1650926440000|2022-04-25 22:40:40|8409.6|8407.1|8410.2|8407.4|8410.2|8407.6|8409.6|8407.1|13
1650926450000|2022-04-25 22:40:50|8410.1|8407.3|8410.2|8407.4|8410.2|8407.6|8410|8407.3|9
1650926460000|2022-04-25 22:41:00|8410.1|8407.5|8410.3|8407.1|8410.3|8407.5|8410.1|8407.1|11
1650926470000|2022-04-25 22:41:10|8410.1|8407.2|8410|8407.6|8410.2|8407.6|8409.9|8407.1|9
1650926480000|2022-04-25 22:41:20|8410.1|8407.4|8410|8407.2|8410.4|8407.4|8409.7|8406.7|17
1650926490000|2022-04-25 22:41:30|8409.9|8407.3|8410|8407.2|8410|8407.7|8408.9|8406.7|15
1650926500000|2022-04-25 22:41:40|8409.9|8407.3|8409.4|8407.9|8410.1|8407.9|8409.4|8407.2|14
1650926510000|2022-04-25 22:41:50|8409.8|8407.5|8409.2|8407.7|8410.2|8408.1|8409.1|8406.9|28
1650926520000|2022-04-25 22:42:00|8409.4|8407.9|8409.4|8407.9|8409.4|8407.9|8409.2|8407.7|11
1650926530000|2022-04-25 22:42:10|8409.3|8407.8|8409.6|8408.1|8410.1|8408.2|8409.3|8407.3|15
1650926540000|2022-04-25 22:42:20|8410|8407.6|8409.6|8408.1|8410|8408.1|8409.5|8407.6|7
1650926550000|2022-04-25 22:42:30|8410|8407.6|8409.6|8408.1|8410.1|8408.1|8409.5|8407.4|12
1650926560000|2022-04-25 22:42:40|8409.5|8408|8410.2|8406.8|8410.2|8408|8409.5|8406.8|5
1650926570000|2022-04-25 22:42:50|8409.7|8407.2|8409.3|8407.8|8409.8|8407.9|8409.2|8407.1|8
1650926580000|2022-04-25 22:43:00|8409.4|8407.9|8409.5|8408|8409.8|8408|8409.4|8407.6|5
1650926590000|2022-04-25 22:43:10|8409.8|8407.6|8409.8|8407.6|8409.8|8408|8409.4|8407.5|8
1650926600000|2022-04-25 22:43:20|8409.4|8407.9|8410.1|8407.6|8410.2|8408|8409.3|8406.8|19
1650926610000|2022-04-25 22:43:30|8410.2|8407.7|8410.2|8407.8|8410.3|8407.8|8410|8407.6|15
1650926620000|2022-04-25 22:43:40|8409.8|8408.3|8410.3|8408|8410.4|8408.5|8409.6|8407.5|22
1650926630000|2022-04-25 22:43:50|8410.2|8407.8|8410.4|8407.5|8410.4|8408.3|8409.8|8407.5|7
1650926640000|2022-04-25 22:44:00|8410.3|8407.6|8409.4|8407.9|8410.4|8408.2|8409.4|8407.4|19
1650926650000|2022-04-25 22:44:10|8409.8|8407.5|8409.8|8407.6|8409.9|8408|8409.3|8407.5|12
1650926660000|2022-04-25 22:44:20|8409.4|8407.5|8409.8|8407.5|8409.8|8408|8409.4|8407.5|6
1650926670000|2022-04-25 22:44:30|8409.6|8407.2|8409.6|8406.8|8410|8407.2|8409.4|8406.3|11
1650926680000|2022-04-25 22:44:40|8409.5|8407.2|8409.1|8407.6|8409.5|8407.6|8409.1|8407.2|3
1650926690000|2022-04-25 22:44:50|8409|8407.5|8408.9|8407.4|8409|8407.5|8408.9|8407.4|2
1650926700000|2022-04-25 22:45:00|8409|8407.5|8409.3|8407.8|8409.8|8407.8|8409|8407|25
1650926710000|2022-04-25 22:45:10|8409.7|8407.5|8409.3|8407.8|8409.7|8407.9|8409.3|8407.5|4
1650926720000|2022-04-25 22:45:20|8409.4|8407.9|8409.1|8407.6|8409.4|8407.9|8409.1|8407.6|10
1650926730000|2022-04-25 22:45:30|8409.7|8407.1|8409.3|8407|8409.7|8407.5|8408.9|8406.7|18
1650926740000|2022-04-25 22:45:40|8409.4|8407.1|8409.1|8406.5|8409.5|8407.4|8408.7|8406.4|26
1650926750000|2022-04-25 22:45:50|8408.9|8406.6|8409.7|8406.8|8409.7|8407.1|8408.9|8406.3|30
1650926760000|2022-04-25 22:46:00|8409.5|8407.1|8409.5|8407|8409.6|8407.1|8409.4|8406.9|17
1650926770000|2022-04-25 22:46:10|8409.4|8406.9|8409.1|8407.6|8409.6|8407.6|8409.1|8406.9|10
1650926780000|2022-04-25 22:46:20|8409|8407.5|8409|8407.5|8409|8407.5|8409|8407.5|1
1650926790000|2022-04-25 22:46:30|8409.1|8407.6|8409|8407.5|8409.4|8407.6|8408.9|8407|9
1650926800000|2022-04-25 22:46:40|8409.3|8407.1|8409.4|8407|8409.6|8407.6|8408.9|8406.9|16
1650926810000|2022-04-25 22:46:50|8409.6|8407.1|8409.1|8407.6|8409.6|8407.6|8409.1|8406.9|5
1650926820000|2022-04-25 22:47:00|8409|8407.5|8409.3|8407.8|8409.5|8407.8|8409|8406.9|10
1650926830000|2022-04-25 22:47:10|8409.1|8407.6|8409.1|8407.6|8409.3|8407.8|8409.1|8407.6|4
1650926840000|2022-04-25 22:47:20|8409|8407.5|8409.2|8407.7|8409.2|8407.7|8409|8407.5|3
1650926850000|2022-04-25 22:47:30|8409.1|8407.6|8409.2|8407.7|8409.2|8407.7|8409.1|8407.6|2
1650926860000|2022-04-25 22:47:40|8409.1|8407.6|8409.3|8406.9|8409.6|8407.6|8408.8|8406.8|12
1650926870000|2022-04-25 22:47:50|8408.9|8407.4|8409.3|8407.8|8409.7|8407.9|8408.8|8406.9|16
1650926880000|2022-04-25 22:48:00|8409.4|8407.9|8409.3|8407.8|8409.7|8408|8409.2|8407.4|11
1650926890000|2022-04-25 22:48:10|8409.7|8407.4|8409.8|8407.4|8409.9|8407.8|8409.3|8407.2|10
1650926900000|2022-04-25 22:48:20|8409.7|8407.3|8409.9|8407.6|8409.9|8407.6|8409.5|8407.1|14
1650926910000|2022-04-25 22:48:30|8409.6|8408.1|8409.6|8408.1|8410.2|8408.1|8409.2|8407.1|24
1650926920000|2022-04-25 22:48:40|8409.5|8408|8409.4|8407.9|8410.2|8408|8409.4|8407.5|8
1650926930000|2022-04-25 22:48:50|8409.8|8407.4|8410|8407.5|8410|8407.5|8409.7|8407.4|6
1650926940000|2022-04-25 22:49:00|8409.9|8407.6|8409.9|8407.6|8410|8407.9|8409.3|8407.4|13
1650926950000|2022-04-25 22:49:10|8410|8407.5|8410|8407.4|8410.1|8408|8409.5|8407.4|21
1650926960000|2022-04-25 22:49:20|8409.9|8407.5|8409.9|8407.1|8410.1|8408|8409.4|8407|37
1650926970000|2022-04-25 22:49:30|8409.7|8407.3|8410.2|8407.8|8410.4|8408.3|8409.6|8407|22
1650926980000|2022-04-25 22:49:40|8410.5|8407.2|8410|8407.5|8410.7|8408.3|8409.7|8407.2|24
1650926990000|2022-04-25 22:49:50|8410.1|8407.6|8410.1|8407.4|8410.2|8407.6|8410|8407.3|13
1650927000000|2022-04-25 22:50:00|8410.2|8407.5|8410|8407.2|8410.2|8407.6|8409.8|8407.1|19
1650927010000|2022-04-25 22:50:10|8409.9|8407.3|8409.9|8407.6|8410.3|8407.6|8409.9|8407.2|22
1650927020000|2022-04-25 22:50:20|8409.8|8407.4|8410.1|8407.4|8410.1|8407.6|8409.8|8407.4|8
1650927030000|2022-04-25 22:50:30|8410|8407.6|8410|8407.7|8410|8408.1|8409.6|8407.6|6
1650927040000|2022-04-25 22:50:40|8409.9|8407.5|8410|8407.6|8410.1|8407.6|8409.9|8407.5|3
1650927050000|2022-04-25 22:50:50|8409.9|8408|8410|8408.5|8410.3|8408.5|8409.5|8407.2|9
1650927060000|2022-04-25 22:51:00|8409.8|8408.3|8409.7|8408.2|8410.1|8408.4|8409.6|8407.7|10
1650927070000|2022-04-25 22:51:10|8410|8407.8|8410.2|8407.7|8410.5|8408.2|8409.6|8407.5|14
1650927080000|2022-04-25 22:51:20|8410.3|8407.8|8410.1|8407.8|8410.3|8408.2|8409.7|8407.7|13
1650927090000|2022-04-25 22:51:30|8410.2|8407.9|8410.3|8407.3|8410.3|8408.3|8409.5|8407.3|18
1650927100000|2022-04-25 22:51:40|8410.1|8407.5|8410.1|8407.4|8410.1|8408|8409.5|8407.3|10
1650927110000|2022-04-25 22:51:50|8410|8407.5|8410.1|8407.4|8410.1|8407.6|8409.8|8407.4|7
1650927120000|2022-04-25 22:52:00|8410|8407.5|8409.7|8407.1|8410|8407.6|8409.1|8407.1|13
1650927130000|2022-04-25 22:52:10|8409.8|8406.9|8408.6|8407.1|8409.8|8407.6|8408.6|8406.9|24
1650927140000|2022-04-25 22:52:20|8409.1|8406.8|8409|8406.4|8409.2|8407.1|8408.5|8406.3|17
1650927150000|2022-04-25 22:52:30|8408.9|8406.5|8408.6|8407.1|8409.1|8407.1|8408.6|8406.5|15
1650927160000|2022-04-25 22:52:40|8408.5|8407|8409.2|8406.7|8409.3|8407|8408.5|8406.5|14
1650927170000|2022-04-25 22:52:50|8409.1|8406.9|8409.2|8406.8|8409.3|8407.3|8408.8|8406.8|8
1650927180000|2022-04-25 22:53:00|8409.1|8406.7|8409.2|8406.8|8409.2|8406.8|8409.1|8406.6|10
1650927190000|2022-04-25 22:53:10|8409.1|8406.9|8409.2|8406.6|8409.3|8407.3|8408.7|8406.6|21
1650927200000|2022-04-25 22:53:20|8409|8406.8|8409.1|8406.8|8409.2|8407.1|8408.5|8406.5|29
1650927210000|2022-04-25 22:53:30|8409.2|8406.6|8409.1|8406.5|8409.3|8407.1|8408.6|8406.5|12
1650927220000|2022-04-25 22:53:40|8409|8406.6|8409.8|8407.3|8409.8|8407.7|8408.8|8406.6|17
1650927230000|2022-04-25 22:53:50|8410.4|8406.9|8409.6|8407.2|8410.4|8407.8|8409.1|8406.9|8
1650927240000|2022-04-25 22:54:00|8409.3|8407.8|8409.5|8407.2|8409.8|8407.9|8409.3|8407.2|18
1650927250000|2022-04-25 22:54:10|8409.6|8407.3|8409.1|8407.6|8409.6|8407.6|8409.1|8407.2|7
1650927260000|2022-04-25 22:54:20|8409.5|8407.2|8409.6|8407.2|8409.8|8407.7|8409.1|8407.1|17
1650927270000|2022-04-25 22:54:30|8409.5|8407.1|8409.5|8407.1|8409.6|8407.6|8409|8407|24
1650927280000|2022-04-25 22:54:40|8409.1|8407.6|8409|8407.5|8409.5|8407.6|8409|8407.1|4
1650927290000|2022-04-25 22:54:50|8409.1|8407.6|8409.3|8407|8409.4|8407.6|8408.9|8406.9|9
1650927300000|2022-04-25 22:55:00|8409.4|8406.9|8408.8|8406.5|8409.4|8407.2|8408.1|8406|29
1650927310000|2022-04-25 22:55:10|8409|8406.4|8408.5|8407|8409|8407|8408.4|8406.4|9
1650927320000|2022-04-25 22:55:20|8408.9|8406.6|8408.6|8406.3|8408.9|8407.2|8408.1|8406.1|20
1650927330000|2022-04-25 22:55:30|8408.5|8406.2|8408.8|8407.3|8409.2|8407.3|8408.3|8405.9|27
1650927340000|2022-04-25 22:55:40|8409.3|8406.8|8409.5|8406.9|8409.5|8407.4|8408.7|8406.7|21
1650927350000|2022-04-25 22:55:50|8409.4|8407|8409.9|8407.6|8409.9|8407.7|8408.9|8406.8|18
1650927360000|2022-04-25 22:56:00|8409|8407.5|8409|8406.7|8409.3|8407.5|8408.6|8406.3|17
1650927370000|2022-04-25 22:56:10|8408.9|8406.6|8409|8406.4|8409.1|8407.1|8407.9|8406.3|34
1650927380000|2022-04-25 22:56:20|8408.9|8406.5|8408.9|8406.5|8409|8406.9|8408.4|8406.3|14
1650927390000|2022-04-25 22:56:30|8408.6|8406.4|8408.9|8406.7|8409|8407.1|8408.5|8406.4|10
1650927400000|2022-04-25 22:56:40|8408.6|8406.6|8409.1|8406.6|8409.1|8407.2|8408.6|8406.6|7
1650927410000|2022-04-25 22:56:50|8409|8406.7|8409.2|8406.6|8409.2|8406.8|8408.9|8406.5|10
1650927420000|2022-04-25 22:57:00|8409.1|8406.4|8409.3|8406.9|8409.3|8406.9|8409.1|8406.4|8
1650927430000|2022-04-25 22:57:10|8409.4|8406.7|8408.9|8407.4|8409.4|8407.4|8408.6|8406.5|24
1650927440000|2022-04-25 22:57:20|8409.3|8406.9|8408.9|8407.4|8409.4|8407.5|8408.8|8406.8|16
1650927450000|2022-04-25 22:57:30|8409|8407.5|8409.4|8407.1|8409.4|8407.5|8408.9|8406.9|12
1650927460000|2022-04-25 22:57:40|8409|8407.5|8409.4|8407.2|8409.4|8407.6|8409|8407.1|5
1650927470000|2022-04-25 22:57:50|8409|8407.1|8409.6|8407|8409.6|8407.5|8409|8406.9|6
1650927480000|2022-04-25 22:58:00|8409.5|8407.2|8409.5|8408|8409.9|8408.1|8409.1|8407.1|15
1650927490000|2022-04-25 22:58:10|8410|8407.5|8409.7|8407.4|8410|8407.5|8409.7|8407.4|8
1650927500000|2022-04-25 22:58:20|8409.3|8407.8|8409.8|8407.6|8409.8|8407.9|8409.3|8407.3|12
1650927510000|2022-04-25 22:58:30|8409.5|8408|8409.9|8407.5|8410|8408|8409.4|8407.4|8
1650927520000|2022-04-25 22:58:40|8409.8|8407.4|8409.9|8407.6|8409.9|8407.9|8409.4|8407.4|9
1650927530000|2022-04-25 22:58:50|8409.5|8408|8409.1|8407.6|8409.8|8408|8409|8406.9|18
1650927540000|2022-04-25 22:59:00|8409.6|8407|8410|8407.6|8410.2|8408|8409.3|8407|20
1650927550000|2022-04-25 22:59:10|8410.2|8407.3|8409.3|8407.8|8410.2|8408.3|8409.2|8407.2|36
1650927560000|2022-04-25 22:59:20|8409.6|8407.4|8409.6|8407.3|8409.8|8407.8|8409.3|8407.2|15
1650927570000|2022-04-25 22:59:30|8409.7|8407.7|8409.3|8407.8|8409.7|8407.8|8409.2|8407.3|10
1650927580000|2022-04-25 22:59:40|8409.7|8407.4|8409.1|8407.6|8409.8|8407.7|8409.1|8407.1|14
1650927590000|2022-04-25 22:59:50|8409.5|8407.2|8409.3|8407.8|8409.7|8407.8|8409.1|8406.9|16
1650927600000|2022-04-25 23:00:00|8409.8|8407.1|8409.8|8408.3|8409.9|8408.4|8409.2|8407.1|31
1650927610000|2022-04-25 23:00:10|8409.7|8408.2|8410|8408.5|8410.1|8408.6|8409.7|8408.2|17
1650927620000|2022-04-25 23:00:20|8410.1|8408.6|8409.9|8408.4|8410.1|8408.6|8409.9|8408.4|3
1650927630000|2022-04-25 23:00:30|8410|8408.5|8410|8408.5|8410|8408.5|8409.9|8408.4|5
1650927640000|2022-04-25 23:00:40|8410.1|8408.6|8410|8408.5|8410.1|8408.6|8410|8408.5|4
1650927650000|2022-04-25 23:00:50|8410.1|8408.6|8410.1|8408.6|8410.1|8408.6|8410|8408.5|9
1650927660000|2022-04-25 23:01:00|8410|8408.5|8409.4|8407.9|8410.2|8408.7|8409.1|8407.6|16
1650927670000|2022-04-25 23:01:10|8409.3|8407.8|8409.5|8408|8409.8|8408.1|8409.1|8407.3|20
1650927680000|2022-04-25 23:01:20|8409.4|8407.9|8409.6|8408.1|8409.7|8408.2|8409.4|8407.9|8
1650927690000|2022-04-25 23:01:30|8409.5|8408|8409.6|8408.1|8409.7|8408.2|8409.4|8407.9|10
1650927700000|2022-04-25 23:01:40|8409.7|8408.2|8409.6|8408.1|8409.7|8408.2|8409.6|8408.1|2
1650927720000|2022-04-25 23:02:00|8409.5|8408|8409.1|8407.6|8409.5|8408|8408.9|8407.4|8
1650927730000|2022-04-25 23:02:10|8409.2|8407.7|8409.5|8408|8410.1|8408.2|8409.2|8407.7|10
1650927740000|2022-04-25 23:02:20|8409.6|8408.1|8409.5|8408|8409.7|8408.2|8409.3|8407.8|25
1650927750000|2022-04-25 23:02:30|8409.7|8408.2|8409.3|8407.8|8409.7|8408.2|8409.1|8407.6|17
1650927760000|2022-04-25 23:02:40|8409.4|8407.9|8409.2|8407.7|8409.4|8407.9|8409.2|8407.7|7
1650927770000|2022-04-25 23:02:50|8409.1|8407.6|8408.6|8407.1|8409.1|8407.6|8408.5|8407|11
1650927780000|2022-04-25 23:03:00|8408.7|8407.2|8409.2|8407.7|8409.2|8407.7|8408.7|8407.2|6
1650927790000|2022-04-25 23:03:10|8409.3|8407.8|8409.3|8407.8|8409.4|8407.9|8409.2|8407.7|5
1650927800000|2022-04-25 23:03:20|8409.4|8407.9|8409.3|8407.8|8409.4|8407.9|8409.3|8407.8|2
1650927810000|2022-04-25 23:03:30|8409.4|8407.9|8409.4|8407.9|8409.5|8408|8409.4|8407.9|5
1650927820000|2022-04-25 23:03:40|8409.3|8407.8|8409.4|8407.9|8409.4|8407.9|8409.3|8407.8|2
1650927830000|2022-04-25 23:03:50|8409.5|8408|8409.3|8407.8|8409.5|8408|8409.2|8407.7|9
1650927840000|2022-04-25 23:04:00|8409.4|8407.9|8409.6|8408.1|8409.6|8408.1|8409.4|8407.9|8
1650927850000|2022-04-25 23:04:10|8409.7|8408.2|8409.4|8407.9|8409.7|8408.2|8409.4|8407.9|9
1650927860000|2022-04-25 23:04:20|8409.5|8408|8409.6|8408.1|8409.6|8408.1|8409.5|8408|6
1650927870000|2022-04-25 23:04:30|8409.7|8408.2|8409.6|8408.1|8409.7|8408.2|8409.6|8408.1|2
1650927880000|2022-04-25 23:04:40|8409.5|8408|8409.6|8408.1|8409.7|8408.2|8409.5|8408|11
1650927890000|2022-04-25 23:04:50|8409.7|8408.2|8409.7|8408.2|8409.7|8408.2|8409.5|8408|5
1650927900000|2022-04-25 23:05:00|8409.8|8408.3|8409.8|8408.3|8409.8|8408.3|8409.7|8408.2|3
1650927910000|2022-04-25 23:05:10|8409.7|8408.2|8410|8408.5|8410.1|8408.6|8409.6|8408.1|11
1650927920000|2022-04-25 23:05:20|8409.9|8408.4|8410.7|8409.2|8410.7|8409.2|8409.9|8408.4|16
1650927930000|2022-04-25 23:05:30|8410.6|8409.1|8409.9|8408.4|8410.7|8409.2|8409.9|8408.4|12
1650927940000|2022-04-25 23:05:40|8409.7|8408.2|8409.7|8408.2|8409.7|8408.2|8409.6|8408.1|7
1650927950000|2022-04-25 23:05:50|8409.8|8408.3|8409.7|8408.2|8409.8|8408.3|8409.6|8408.1|6
1650927960000|2022-04-25 23:06:00|8409.6|8408.1|8409.7|8408.2|8409.7|8408.2|8409.6|8408.1|4
1650927970000|2022-04-25 23:06:10|8409.8|8408.3|8409.8|8408.3|8409.9|8408.4|8409.5|8408|12
1650927980000|2022-04-25 23:06:20|8409.9|8408.4|8409.9|8408.4|8409.9|8408.4|8409.9|8408.4|1
1650927990000|2022-04-25 23:06:30|8409.8|8408.3|8409.9|8408.4|8409.9|8408.4|8409.8|8408.3|2
1650928000000|2022-04-25 23:06:40|8409.6|8408.1|8409.6|8408.1|8409.6|8408.1|8409.6|8408.1|1
1650928010000|2022-04-25 23:06:50|8409.7|8408.2|8409.7|8408.2|8409.8|8408.3|8409.6|8408.1|7
1650928020000|2022-04-25 23:07:00|8409.8|8408.3|8409.8|8408.3|8409.8|8408.3|8409.8|8408.3|1
1650928030000|2022-04-25 23:07:10|8409.7|8408.2|8410.1|8408.6|8410.2|8408.7|8409.5|8408|14
1650928040000|2022-04-25 23:07:20|8410|8408.5|8410.1|8408.6|8410.1|8408.6|8410|8408.5|6
1650928050000|2022-04-25 23:07:30|8410|8408.5|8410.1|8408.6|8410.1|8408.6|8410|8408.5|4
1650928060000|2022-04-25 23:07:40|8410|8408.5|8410|8408.5|8410|8408.5|8410|8408.5|1
1650928070000|2022-04-25 23:07:50|8409.8|8408.3|8409.6|8408.1|8409.9|8408.4|8409.5|8408|19
1650928080000|2022-04-25 23:08:00|8409.3|8407.8|8409.1|8407.6|8409.3|8407.8|8408.9|8407.4|17
1650928090000|2022-04-25 23:08:10|8409.2|8407.7|8409.1|8407.6|8409.2|8407.7|8409.1|8407.6|4
1650928100000|2022-04-25 23:08:20|8409|8407.5|8408.9|8407.4|8409.1|8407.6|8408.9|8407.4|6
1650928110000|2022-04-25 23:08:30|8408.8|8407.3|8408.8|8407.3|8408.9|8407.4|8408.8|8407.3|3
1650928120000|2022-04-25 23:08:40|8408.5|8407|8408.3|8406.8|8408.6|8407.1|8408.2|8406.7|12
1650928130000|2022-04-25 23:08:50|8408.2|8406.7|8408.4|8406.9|8408.4|8406.9|8408.2|8406.7|5
1650928140000|2022-04-25 23:09:00|8408|8406.5|8408.5|8406.1|8408.5|8406.6|8408|8406.1|5
1650928150000|2022-04-25 23:09:10|8408.1|8406.6|8408.2|8406.7|8408.4|8406.9|8408.1|8406.6|12
1650928160000|2022-04-25 23:09:20|8408.1|8406.6|8408.1|8406.6|8408.1|8406.6|8407.8|8406.3|9
1650928170000|2022-04-25 23:09:30|8408.2|8406.7|8407.8|8406.3|8408.2|8406.7|8407.8|8406.3|11
1650928180000|2022-04-25 23:09:40|8407.9|8406.4|8408.1|8406.6|8408.4|8406.6|8407.8|8406.2|11
1650928190000|2022-04-25 23:09:50|8408|8406.5|8408.2|8406.7|8408.2|8406.7|8408|8406.5|5
1650928200000|2022-04-25 23:10:00|8408.3|8406.8|8408.1|8406.6|8408.3|8406.8|8408.1|8406.6|5
1650928210000|2022-04-25 23:10:10|8408.2|8406.7|8408.1|8406.6|8408.2|8406.7|8408.1|8406.6|2
1650928220000|2022-04-25 23:10:20|8408|8406.5|8408|8406.5|8408.1|8406.6|8407.8|8406.3|7
1650928230000|2022-04-25 23:10:30|8407.9|8406.4|8408|8406.5|8408|8406.5|8407.9|8406.4|2
1650928240000|2022-04-25 23:10:40|8407.9|8406.4|8407.9|8406.4|8408|8406.5|8407.9|8406.4|3
1650928250000|2022-04-25 23:10:50|8408|8406.5|8408|8406.5|8408.1|8406.6|8408|8406.5|3
1650928270000|2022-04-25 23:11:10|8407.9|8406.4|8408.1|8406.6|8408.2|8406.7|8407.9|8406.4|7
1650928280000|2022-04-25 23:11:20|8408|8406.5|8408|8406.5|8408.2|8406.7|8408|8406.5|9
1650928290000|2022-04-25 23:11:30|8408.1|8406.6|8407.7|8406.2|8408.1|8406.6|8407.7|8406.2|10
1650928300000|2022-04-25 23:11:40|8407.8|8406.3|8407.7|8406.2|8407.8|8406.3|8407.7|8406.2|2
1650928310000|2022-04-25 23:11:50|8407.8|8406.3|8407.6|8406.1|8408|8406.3|8407.5|8405.7|11
1650928320000|2022-04-25 23:12:00|8407.5|8406|8407.3|8405.8|8407.6|8406.1|8407.3|8405.8|14
1650928330000|2022-04-25 23:12:10|8407.4|8405.9|8407.3|8405.8|8407.4|8405.9|8407.3|8405.8|6
1650928340000|2022-04-25 23:12:20|8407.4|8405.9|8407.5|8406|8407.6|8406.1|8407.3|8405.8|8
1650928350000|2022-04-25 23:12:30|8407.4|8405.9|8407.4|8405.9|8407.5|8406|8407.3|8405.8|5
1650928370000|2022-04-25 23:12:50|8407.3|8405.8|8407.3|8405.8|8407.3|8405.8|8407.3|8405.8|1
1650928380000|2022-04-25 23:13:00|8407.4|8405.9|8406.9|8405.4|8407.4|8405.9|8406.8|8405.3|13
1650928390000|2022-04-25 23:13:10|8407|8405.5|8406.9|8405.4|8407|8405.5|8406.9|8405.4|2
1650928400000|2022-04-25 23:13:20|8406.8|8405.3|8406.4|8404.9|8406.8|8405.3|8406.4|8404.9|3
1650928410000|2022-04-25 23:13:30|8406.7|8405.2|8406.9|8405.4|8406.9|8405.4|8406.7|8405.2|11
1650928420000|2022-04-25 23:13:40|8406.8|8405.3|8406.5|8405|8406.8|8405.3|8406.5|8405|7
1650928430000|2022-04-25 23:13:50|8406.4|8404.9|8406.3|8404.8|8406.5|8405|8406.1|8404.6|10
1650928440000|2022-04-25 23:14:00|8406.2|8404.7|8406.2|8404.7|8406.2|8404.7|8406.2|8404.7|1
1650928450000|2022-04-25 23:14:10|8406.3|8404.8|8406.3|8404.8|8406.3|8404.8|8406.3|8404.8|1
1650928460000|2022-04-25 23:14:20|8406.4|8404.9|8406.4|8404.9|8406.5|8405|8406.3|8404.8|7
1650928470000|2022-04-25 23:14:30|8406.3|8404.8|8406.3|8404.8|8406.3|8404.8|8406.3|8404.8|1
1650928480000|2022-04-25 23:14:40|8406.4|8404.9|8406.2|8404.7|8406.5|8405|8406.2|8404.7|9
1650928490000|2022-04-25 23:14:50|8406.1|8404.6|8406.3|8404.8|8406.3|8404.8|8406.1|8404.6|5
1650928500000|2022-04-25 23:15:00|8406.2|8404.7|8406|8404.5|8406.3|8404.8|8406|8404.5|12
1650928510000|2022-04-25 23:15:10|8406.1|8404.6|8406.1|8404.6|8406.2|8404.7|8406|8404.5|8
1650928520000|2022-04-25 23:15:20|8406|8404.5|8406|8404.5|8406|8404.5|8406|8404.5|1
1650928530000|2022-04-25 23:15:30|8406.1|8404.6|8406|8404.5|8406.1|8404.6|8406|8404.5|2
1650928540000|2022-04-25 23:15:40|8406.1|8404.6|8406.6|8405.1|8406.6|8405.1|8405.9|8404.6|9
1650928550000|2022-04-25 23:15:50|8406.7|8405.2|8406.5|8405|8406.7|8405.2|8406.4|8404.9|14
1650928570000|2022-04-25 23:16:10|8406.6|8405.1|8406.8|8405.3|8406.9|8405.4|8406.6|8405.1|11
1650928580000|2022-04-25 23:16:20|8406.9|8405.4|8406.7|8405.2|8406.9|8405.4|8406.7|8405.2|3
1650928590000|2022-04-25 23:16:30|8406.8|8405.3|8406.8|8405.3|8406.9|8405.4|8406.8|8405.3|5
1650928600000|2022-04-25 23:16:40|8406.9|8405.4|8406.8|8405.3|8406.9|8405.4|8406.8|8405.3|2
1650928620000|2022-04-25 23:17:00|8406.7|8405.2|8407.1|8405.6|8407.1|8405.6|8406.7|8405.2|8
1650928630000|2022-04-25 23:17:10|8406.8|8405.9|8406.8|8405.9|8407.1|8405.9|8406.7|8405.6|6
1650928640000|2022-04-25 23:17:20|8406.7|8405.2|8406.7|8405.2|8406.8|8405.3|8406.7|8405.2|3
1650928650000|2022-04-25 23:17:30|8406.8|8405.3|8406.6|8405.1|8406.8|8405.3|8406.5|8405|9
1650928660000|2022-04-25 23:17:40|8406.5|8405|8406.6|8405.1|8406.8|8405.3|8406.5|8405|10
1650928670000|2022-04-25 23:17:50|8406.7|8405.2|8406.7|8405.2|8406.8|8405.3|8406.6|8405.1|7
1650928680000|2022-04-25 23:18:00|8406.6|8405.1|8406.6|8405.1|8407|8405.5|8406.2|8405|15
1650928690000|2022-04-25 23:18:10|8406.9|8405.4|8406.9|8405.4|8407.1|8405.6|8406.8|8405.3|9
1650928700000|2022-04-25 23:18:20|8407|8405.5|8407|8405.5|8407|8405.5|8407|8405.5|1
1650928720000|2022-04-25 23:18:40|8406.9|8405.4|8406.9|8405.4|8407.2|8405.7|8406.9|8405.4|9
1650928730000|2022-04-25 23:18:50|8407|8405.5|8407|8405.5|8407|8405.5|8406.9|8405.4|3
1650928740000|2022-04-25 23:19:00|8407.1|8405.6|8407.5|8406|8407.7|8406.2|8407|8405.5|19
1650928750000|2022-04-25 23:19:10|8407.4|8405.9|8407.4|8405.9|8407.5|8406|8407.4|8405.9|5
1650928760000|2022-04-25 23:19:20|8407.6|8406.1|8407.8|8406.3|8407.9|8406.4|8407.6|8406.1|9
1650928770000|2022-04-25 23:19:30|8407.9|8406.4|8407.9|8406.4|8408|8406.5|8407.9|8406.4|3
1650928790000|2022-04-25 23:19:50|8407.8|8406.3|8407.8|8406.3|8407.9|8406.4|8407.7|8406.2|17
1650928800000|2022-04-25 23:20:00|8407.7|8406.2|8407.7|8406.2|8407.8|8406.3|8407.6|8406.1|9
1650928810000|2022-04-25 23:20:10|8407.6|8406.1|8407.6|8406.1|8407.7|8406.2|8407.6|8406.1|3
1650928820000|2022-04-25 23:20:20|8407.7|8406.2|8408|8406.5|8408|8406.5|8407.6|8406.1|13
1650928830000|2022-04-25 23:20:30|8407.9|8406.4|8408|8406.5|8408|8406.5|8407.9|8406.4|8
1650928840000|2022-04-25 23:20:40|8408.1|8406.6|8407.9|8406.4|8408.1|8406.6|8407.9|8406.4|3
1650928850000|2022-04-25 23:20:50|8408|8406.5|8407.9|8406.4|8408|8406.5|8407.9|8406.4|2
1650928860000|2022-04-25 23:21:00|8408|8406.5|8408|8406.5|8408.1|8406.6|8407.9|8406.4|11
1650928870000|2022-04-25 23:21:10|8407.9|8406.4|8407.8|8406.3|8407.9|8406.4|8407.7|8406.2|8
1650928880000|2022-04-25 23:21:20|8407.9|8406.4|8407.9|8406.4|8407.9|8406.4|8407.9|8406.4|1
1650928890000|2022-04-25 23:21:30|8407.8|8406.9|8407.9|8406.4|8408.1|8406.9|8407.6|8406.3|14
1650928910000|2022-04-25 23:21:50|8408|8406.5|8407.9|8406.4|8408|8406.5|8407.9|8406.4|4
1650928920000|2022-04-25 23:22:00|8408|8406.5|8407.9|8406.4|8408|8406.5|8407.9|8406.4|4
1650928930000|2022-04-25 23:22:10|8408|8406.5|8407.8|8406.3|8408|8406.5|8407.8|8406.3|3
1650928960000|2022-04-25 23:22:40|8407.7|8406.2|8407.7|8406.2|8407.7|8406.2|8407.6|8406.1|3
1650928970000|2022-04-25 23:22:50|8407.6|8406.1|8407.8|8406.3|8407.8|8406.3|8407.6|8406.1|13
1650928980000|2022-04-25 23:23:00|8407.9|8406.4|8407.2|8405.7|8407.9|8406.4|8407.1|8405.6|10
1650928990000|2022-04-25 23:23:10|8407.3|8405.8|8406.7|8405.2|8407.4|8405.9|8406.7|8405.2|11
1650929000000|2022-04-25 23:23:20|8406.8|8405.3|8406.8|8405.3|8407|8405.5|8406.7|8405.2|13
1650929020000|2022-04-25 23:23:40|8406.9|8405.4|8406.7|8405.2|8406.9|8405.4|8406.6|8405.1|9
1650929030000|2022-04-25 23:23:50|8406.8|8405.3|8406.8|8405.3|8406.8|8405.3|8406.6|8405.1|8
1650929040000|2022-04-25 23:24:00|8406.9|8405.4|8407|8405.5|8407|8405.5|8406.8|8405.3|10
1650929050000|2022-04-25 23:24:10|8406.9|8405.4|8406.9|8405.4|8407|8405.5|8406.8|8405.3|5
1650929060000|2022-04-25 23:24:20|8407|8405.5|8407|8405.5|8407.1|8405.6|8406.9|8405.4|7
1650929080000|2022-04-25 23:24:40|8406.9|8405.4|8407|8405.5|8407|8405.5|8406.9|8405.4|2
1650929090000|2022-04-25 23:24:50|8406.9|8405.4|8406.9|8405.4|8407|8405.5|8406.9|8405.4|5
1650929100000|2022-04-25 23:25:00|8407|8405.5|8407.1|8405.6|8407.1|8405.6|8406.9|8405.4|4
1650929110000|2022-04-25 23:25:10|8407|8405.5|8406.9|8405.4|8407.1|8405.6|8406.9|8405.4|10
1650929120000|2022-04-25 23:25:20|8406.8|8405.3|8406.8|8405.3|8406.9|8405.4|8406.8|8405.3|3
1650929130000|2022-04-25 23:25:30|8406.7|8405.2|8406.7|8405.2|8406.8|8405.3|8406.6|8405.1|7
1650929140000|2022-04-25 23:25:40|8406.8|8405.3|8406.8|8405.3|8406.8|8405.3|8406.7|8405.2|5
1650929150000|2022-04-25 23:25:50|8406.7|8405.2|8406.6|8405.1|8406.7|8405.2|8406.6|8405.1|4
1650929160000|2022-04-25 23:26:00|8406.7|8405.2|8406.8|8405.3|8406.9|8405.4|8406.5|8405|16
1650929170000|2022-04-25 23:26:10|8406.7|8405.2|8406.9|8405.4|8407.1|8405.6|8406.7|8405.2|15
1650929180000|2022-04-25 23:26:20|8406.8|8405.3|8406.8|8405.3|8407|8405.5|8406.8|8405.3|8
1650929190000|2022-04-25 23:26:30|8406.9|8405.4|8406.8|8405.3|8406.9|8405.4|8406.8|8405.3|2
1650929200000|2022-04-25 23:26:40|8406.9|8405.4|8407.1|8405.6|8407.1|8405.6|8406.8|8405.3|7
1650929210000|2022-04-25 23:26:50|8407|8405.5|8407.1|8405.6|8407.1|8405.6|8407|8405.5|6
1650929220000|2022-04-25 23:27:00|8407|8405.5|8406.9|8405.4|8407|8405.5|8406.9|8405.4|2
1650929230000|2022-04-25 23:27:10|8407|8405.5|8407.2|8405.7|8407.2|8405.7|8407|8405.5|3
1650929240000|2022-04-25 23:27:20|8407.1|8405.6|8407.1|8405.6|8407.1|8405.6|8407|8405.5|3
1650929250000|2022-04-25 23:27:30|8407|8405.5|8407|8405.5|8407.1|8405.6|8407|8405.5|3
1650929260000|2022-04-25 23:27:40|8407.2|8405.7|8406.9|8405.4|8407.2|8405.7|8406.8|8405.3|8
1650929270000|2022-04-25 23:27:50|8407|8405.5|8407|8405.5|8407.1|8405.6|8406.9|8405.4|5
1650929280000|2022-04-25 23:28:00|8407.1|8405.6|8407.5|8406|8407.5|8406|8407|8405.5|8
1650929290000|2022-04-25 23:28:10|8407.3|8405.8|8407.2|8405.7|8407.5|8406|8407|8405.5|22
1650929300000|2022-04-25 23:28:20|8407.1|8405.6|8407.6|8406.1|8407.7|8406.2|8407.1|8405.6|22
1650929320000|2022-04-25 23:28:40|8407.5|8406|8407.7|8406.2|8407.7|8406.2|8407.5|8406|5
1650929330000|2022-04-25 23:28:50|8407.5|8406|8407.4|8405.9|8407.5|8406|8407.2|8405.7|10
1650929340000|2022-04-25 23:29:00|8407.3|8405.8|8407.3|8405.8|8407.5|8406|8407.3|8405.8|8
1650929350000|2022-04-25 23:29:10|8407.6|8406.1|8407.5|8406|8407.6|8406.1|8407.3|8405.8|8
1650929360000|2022-04-25 23:29:20|8407.4|8405.9|8407.3|8405.8|8407.6|8406.1|8407.3|8405.8|7
1650929370000|2022-04-25 23:29:30|8407.5|8406|8407.3|8405.8|8407.5|8406|8407.3|8405.8|3
1650929380000|2022-04-25 23:29:40|8407.2|8405.7|8407.1|8405.6|8407.2|8405.7|8407.1|8405.6|2
1650929390000|2022-04-25 23:29:50|8407.2|8405.7|8407.2|8405.7|8407.2|8405.7|8407.1|8405.6|3
1650929400000|2022-04-25 23:30:00|8407.1|8405.6|8407.2|8405.7|8407.3|8405.8|8407.1|8405.6|4
1650929410000|2022-04-25 23:30:10|8407.3|8405.8|8407.2|8405.7|8407.3|8405.8|8407.2|8405.7|4
1650929420000|2022-04-25 23:30:20|8407.1|8405.6|8407.6|8406.1|8407.7|8406.2|8407.1|8405.6|8
1650929430000|2022-04-25 23:30:30|8407.5|8406|8407.5|8406|8407.6|8406.1|8407.5|8406|15
1650929440000|2022-04-25 23:30:40|8407.4|8405.9|8407.5|8406|8407.6|8406.1|8407.4|8405.9|4
1650929450000|2022-04-25 23:30:50|8407.6|8406.1|8407.6|8406.1|8407.6|8406.1|8407.5|8406|3
1650929460000|2022-04-25 23:31:00|8407.7|8406.2|8407.6|8406.1|8407.7|8406.2|8407.6|8406.1|6
1650929470000|2022-04-25 23:31:10|8407.7|8406.2|8407.6|8406.1|8407.7|8406.2|8407.6|8406.1|4
1650929480000|2022-04-25 23:31:20|8407.5|8406|8407.6|8406.1|8407.6|8406.1|8407.5|8406|6
1650929490000|2022-04-25 23:31:30|8407.7|8406.2|8407.6|8406.1|8407.7|8406.2|8407.6|8406.1|4
1650929500000|2022-04-25 23:31:40|8407.7|8406.2|8407.6|8406.1|8407.7|8406.2|8407.6|8406.1|2
1650929510000|2022-04-25 23:31:50|8407.7|8406.2|8407.4|8406.5|8407.7|8406.6|8407.4|8406.1|4
1650929520000|2022-04-25 23:32:00|8407.5|8406.6|8407.9|8406.4|8407.9|8406.7|8407.5|8406.1|14
1650929530000|2022-04-25 23:32:10|8407.8|8406.3|8407.9|8406.4|8407.9|8406.4|8407.8|8406.3|4
1650929540000|2022-04-25 23:32:20|8408|8406.5|8407.9|8406.4|8408|8406.5|8407.9|8406.4|2
1650929550000|2022-04-25 23:32:30|8408|8406.5|8408|8406.5|8408|8406.5|8408|8406.5|1
1650929560000|2022-04-25 23:32:40|8407.9|8406.4|8407.6|8406.7|8407.9|8406.8|8407.5|8406.4|8
1650929570000|2022-04-25 23:32:50|8407.8|8406.3|8408.4|8406.9|8408.4|8407|8407.8|8406.3|12
1650929580000|2022-04-25 23:33:00|8408.5|8407|8408.4|8406.9|8408.5|8407|8408.3|8406.8|10
1650929590000|2022-04-25 23:33:10|8408.3|8406.8|8408.3|8406.8|8408.5|8407|8408.2|8406.7|9
1650929600000|2022-04-25 23:33:20|8408.2|8406.7|8408.3|8406.8|8408.4|8406.9|8408.2|8406.7|5
1650929610000|2022-04-25 23:33:30|8408.5|8407|8408.4|8406.9|8408.5|8407|8408.4|8406.9|6
1650929620000|2022-04-25 23:33:40|8408.3|8406.8|8408.5|8407|8408.5|8407|8408.2|8406.7|11
1650929630000|2022-04-25 23:33:50|8408.6|8407.1|8408.6|8407.1|8408.7|8407.2|8408.5|8407|9
1650929640000|2022-04-25 23:34:00|8408.5|8407|8408.7|8407.2|8408.7|8407.2|8408.5|8407|9
1650929650000|2022-04-25 23:34:10|8408.6|8407.1|8409|8407.5|8409.1|8407.6|8408.5|8407|19
1650929660000|2022-04-25 23:34:20|8408.9|8407.4|8409|8407.5|8409.1|8407.6|8408.9|8407.4|8
1650929670000|2022-04-25 23:34:30|8409.1|8407.6|8409.1|8407.6|8409.1|8407.6|8409|8407.5|11
1650929680000|2022-04-25 23:34:40|8409|8407.5|8409|8407.5|8409|8407.5|8409|8407.5|1
1650929690000|2022-04-25 23:34:50|8409.1|8407.6|8409.2|8407.7|8409.3|8407.8|8409.1|8407.6|6
1650929700000|2022-04-25 23:35:00|8409.1|8407.6|8409.6|8408.1|8409.6|8408.1|8409.1|8407.6|16
1650929710000|2022-04-25 23:35:10|8409.5|8408|8409.3|8407.8|8409.5|8408|8409.2|8407.7|7
1650929720000|2022-04-25 23:35:20|8409.4|8407.9|8409.1|8407.6|8409.4|8407.9|8409|8407.5|15
1650929730000|2022-04-25 23:35:30|8409.2|8407.7|8409.2|8407.7|8409.3|8407.8|8409.1|8407.6|12
1650929740000|2022-04-25 23:35:40|8409.1|8407.6|8409.2|8407.7|8409.2|8407.7|8409|8407.5|8
1650929750000|2022-04-25 23:35:50|8409.1|8407.6|8409.3|8407.8|8409.3|8407.8|8408.9|8407.4|11
1650929760000|2022-04-25 23:36:00|8409.2|8407.7|8409|8408.1|8409.4|8408.2|8408.5|8407.2|17
1650929770000|2022-04-25 23:36:10|8409.1|8408.2|8409.3|8407.8|8409.5|8408.2|8409|8407.7|9
1650929780000|2022-04-25 23:36:20|8409.2|8407.7|8408.7|8407.8|8409.2|8407.9|8408.7|8407.4|22
1650929790000|2022-04-25 23:36:30|8408.8|8407.9|8410.6|8409.1|8410.7|8409.2|8408.8|8407.5|15
1650929800000|2022-04-25 23:36:40|8410.5|8409|8410.2|8408.7|8410.7|8409.2|8410|8408.7|18
1650929810000|2022-04-25 23:36:50|8410.3|8408.8|8410.1|8408.6|8410.3|8408.8|8410.1|8408.6|5
1650929820000|2022-04-25 23:37:00|8410.2|8408.7|8410.3|8408.8|8410.4|8408.9|8410.2|8408.7|6
1650929830000|2022-04-25 23:37:10|8410.5|8409|8410.5|8409|8410.7|8409.2|8410.3|8408.8|14
1650929840000|2022-04-25 23:37:20|8410.4|8408.9|8410.3|8408.8|8410.5|8409.2|8409.8|8408.6|22
1650929850000|2022-04-25 23:37:30|8410.4|8408.9|8410.1|8409.2|8410.4|8409.2|8410|8408.8|6
1650929860000|2022-04-25 23:37:40|8410.4|8408.9|8410.4|8408.9|8410.5|8409|8410.2|8408.7|14
1650929870000|2022-04-25 23:37:50|8410.5|8409|8410.6|8409.1|8410.6|8409.1|8410.5|8409|6
1650929880000|2022-04-25 23:38:00|8410.5|8409|8410.4|8408.9|8410.6|8409.1|8410.4|8408.9|12
1650929890000|2022-04-25 23:38:10|8410.3|8408.8|8410.2|8409.3|8410.5|8409.3|8410.1|8408.8|8
1650929900000|2022-04-25 23:38:20|8410.5|8409|8410.4|8408.9|8410.6|8409.1|8410.4|8408.9|5
1650929910000|2022-04-25 23:38:30|8410.6|8409.1|8410.6|8409.1|8410.6|8409.1|8410.6|8409.1|1
1650929920000|2022-04-25 23:38:40|8410.5|8409|8410.6|8409.1|8410.6|8409.1|8410.5|8409|2
1650929930000|2022-04-25 23:38:50|8410.5|8409|8410.5|8409|8410.7|8409.5|8410.3|8409|18
1650929940000|2022-04-25 23:39:00|8410.4|8408.9|8410.6|8409.1|8410.6|8409.1|8410.4|8408.9|5
1650929950000|2022-04-25 23:39:10|8410.4|8408.9|8410.6|8409.1|8410.6|8409.1|8410.4|8408.9|4
1650929960000|2022-04-25 23:39:20|8410.5|8409|8410.5|8409|8410.5|8409|8410.5|8409|1
1650929970000|2022-04-25 23:39:30|8410.6|8409.1|8410.6|8409.1|8410.6|8409.1|8410.5|8409|3
1650929980000|2022-04-25 23:39:40|8410.5|8409|8410.2|8409.3|8410.5|8409.3|8410.2|8409|2
1650929990000|2022-04-25 23:39:50|8410.6|8409.1|8410.4|8408.9|8410.6|8409.1|8410.4|8408.9|5
1650930000000|2022-04-25 23:40:00|8410.3|8408.8|8410.4|8408.9|8410.4|8408.9|8410.2|8408.7|9
1650930010000|2022-04-25 23:40:10|8410.5|8409|8410.1|8408.6|8410.5|8409|8410.1|8408.6|5
1650930020000|2022-04-25 23:40:20|8410.2|8408.7|8410|8408.5|8410.3|8409|8409.7|8408.5|14
1650930030000|2022-04-25 23:40:30|8410.1|8408.6|8409.8|8408.3|8410.1|8408.6|8409.8|8408.3|14
1650930040000|2022-04-25 23:40:40|8409.9|8408.4|8409.3|8407.8|8409.9|8408.4|8409.1|8407.6|19
1650930050000|2022-04-25 23:40:50|8409.1|8407.6|8409.1|8407.6|8409.2|8407.7|8409|8407.5|16
1650930060000|2022-04-25 23:41:00|8409|8407.5|8409.1|8407.6|8409.1|8407.6|8408.9|8407.4|4
1650930070000|2022-04-25 23:41:10|8409|8407.5|8408.9|8407.4|8409.1|8407.6|8408.8|8407.3|9
1650930080000|2022-04-25 23:41:20|8409|8407.5|8409.1|8407.6|8409.1|8407.6|8409|8407.5|6
1650930090000|2022-04-25 23:41:30|8409|8407.5|8409.1|8407.6|8409.1|8407.6|8409|8407.5|2
1650930100000|2022-04-25 23:41:40|8409|8407.5|8409.1|8407.6|8409.1|8407.6|8408.9|8407.4|4
1650930110000|2022-04-25 23:41:50|8409|8407.5|8409.1|8407.6|8409.1|8407.6|8409|8407.5|4
1650930120000|2022-04-25 23:42:00|8409|8407.5|8409|8407.5|8409.1|8407.6|8409|8407.5|5
1650930130000|2022-04-25 23:42:10|8409.1|8407.6|8409|8407.5|8409.1|8407.6|8409|8407.5|2
1650930140000|2022-04-25 23:42:20|8409.1|8407.6|8409.1|8407.6|8409.1|8407.6|8409|8407.5|3
1650930150000|2022-04-25 23:42:30|8408.8|8407.9|8408.8|8407.9|8408.8|8407.9|8408.7|8407.8|3
1650930160000|2022-04-25 23:42:40|8408.7|8407.8|8409.1|8407.6|8409.1|8407.9|8408.7|8407.6|5
1650930170000|2022-04-25 23:42:50|8409.2|8407.7|8409|8408.1|8409.5|8408.2|8408.9|8407.7|17
1650930180000|2022-04-25 23:43:00|8409.3|8407.8|8409.2|8407.7|8409.3|8407.8|8409.2|8407.7|8
1650930190000|2022-04-25 23:43:10|8409.3|8407.8|8409.6|8408.1|8409.7|8408.2|8409.1|8407.7|19
1650930200000|2022-04-25 23:43:20|8409.7|8408.2|8409.6|8408.1|8409.8|8408.3|8409.4|8407.9|13
1650930210000|2022-04-25 23:43:30|8409.5|8408|8409.9|8408.4|8409.9|8408.4|8409.5|8408|11
1650930220000|2022-04-25 23:43:40|8409.8|8408.3|8409.5|8408.6|8409.9|8408.7|8409.5|8408.1|17
1650930230000|2022-04-25 23:43:50|8409.6|8408.7|8409.5|8408.6|8409.6|8408.7|8409.5|8408.6|8
1650930240000|2022-04-25 23:44:00|8409.6|8408.7|8409.7|8408.2|8409.8|8408.7|8409.5|8408.2|14
1650930250000|2022-04-25 23:44:10|8409.8|8408.3|8409.7|8408.2|8409.8|8408.3|8409.7|8408.2|4
1650930260000|2022-04-25 23:44:20|8409.8|8408.3|8409.7|8408.2|8409.8|8408.3|8409.7|8408.2|2
1650930280000|2022-04-25 23:44:40|8409.8|8408.3|8409.5|8408.6|8409.8|8408.6|8409.4|8408.2|4
1650930290000|2022-04-25 23:44:50|8409.4|8408.5|8409.4|8408.5|8409.4|8408.5|8409.4|8408.5|1
1650930300000|2022-04-25 23:45:00|8409.3|8408.4|8409.3|8407.8|8409.4|8408.4|8409|8407.6|16
1650930310000|2022-04-25 23:45:10|8409.2|8407.7|8409.6|8408.1|8409.8|8408.3|8409.2|8407.7|8
1650930320000|2022-04-25 23:45:20|8409.5|8408|8409.3|8407.8|8409.5|8408|8409.2|8407.7|5
1650930330000|2022-04-25 23:45:30|8409.4|8407.9|8409.8|8408.9|8410|8408.9|8409.4|8407.9|13
1650930340000|2022-04-25 23:45:40|8409.7|8408.8|8409.9|8408.4|8410.1|8408.8|8409.6|8408.4|18
1650930350000|2022-04-25 23:45:50|8410|8408.5|8409.5|8408.6|8410|8408.6|8409.4|8408.3|9
1650930360000|2022-04-25 23:46:00|8409.6|8408.7|8410|8408.5|8410.1|8408.8|8409.5|8408.2|13
1650930370000|2022-04-25 23:46:10|8409.9|8408.4|8409.5|8408|8409.9|8408.4|8409.5|8408|14
1650930380000|2022-04-25 23:46:20|8409.6|8408.1|8409.5|8408|8409.6|8408.1|8409.4|8407.9|7
1650930390000|2022-04-25 23:46:30|8409.4|8407.9|8409.5|8408|8409.5|8408|8409.4|8407.9|2
1650930400000|2022-04-25 23:46:40|8409.2|8408.3|8409.2|8408.3|8409.2|8408.3|8409.2|8408.3|1
1650930410000|2022-04-25 23:46:50|8409.1|8408.2|8409.1|8408.2|8409.1|8408.2|8409|8408.1|3
1650930420000|2022-04-25 23:47:00|8409.4|8407.9|8409.5|8408|8409.5|8408|8409.4|8407.9|6
1650930430000|2022-04-25 23:47:10|8409.6|8408.1|8409.5|8408|8409.6|8408.1|8409.5|8408|6
1650930440000|2022-04-25 23:47:20|8409.4|8407.9|8409.9|8408.4|8410.1|8408.6|8409.4|8407.9|10
1650930450000|2022-04-25 23:47:30|8410|8408.5|8410|8408.5|8410.1|8408.6|8409.9|8408.4|14
1650930460000|2022-04-25 23:47:40|8410.1|8408.6|8409.6|8408.7|8410.1|8408.8|8409.5|8408.3|17
1650930470000|2022-04-25 23:47:50|8409.7|8408.8|8410.4|8408.9|8410.4|8408.9|8409.6|8408.7|11
1650930480000|2022-04-25 23:48:00|8410.3|8408.8|8410.3|8408.8|8410.4|8409|8409.9|8408.5|22
1650930490000|2022-04-25 23:48:10|8410.2|8408.7|8410.3|8408.8|8410.3|8408.8|8410.1|8408.6|14
1650930500000|2022-04-25 23:48:20|8410.4|8408.9|8410.3|8408.8|8410.5|8409|8410.2|8408.7|11
1650930510000|2022-04-25 23:48:30|8410.2|8408.7|8409.9|8408.4|8410.3|8409.1|8409.8|8408.3|13
1650930520000|2022-04-25 23:48:40|8410|8408.5|8410.6|8409.1|8410.6|8409.1|8409.8|8408.3|30
1650930530000|2022-04-25 23:48:50|8410.7|8409.2|8410.6|8409.1|8410.7|8409.2|8410.4|8408.9|17
1650930540000|2022-04-25 23:49:00|8410.5|8409|8410.5|8409|8410.7|8409.2|8410.5|8409|13
1650930550000|2022-04-25 23:49:10|8410.4|8408.9|8410.2|8408.7|8410.6|8409.1|8410.2|8408.7|27
1650930560000|2022-04-25 23:49:20|8410.3|8408.8|8410.3|8408.8|8410.4|8409.3|8410.1|8408.7|15
1650930570000|2022-04-25 23:49:30|8410.4|8408.9|8410.6|8409.1|8410.6|8409.1|8410.2|8408.7|15
1650930580000|2022-04-25 23:49:40|8410.5|8409|8410.4|8408.9|8410.5|8409|8410.3|8408.8|6
1650930590000|2022-04-25 23:49:50|8410.3|8408.8|8410.3|8408.8|8410.4|8408.9|8410.2|8408.7|17
1650930600000|2022-04-25 23:50:00|8410.5|8409|8410|8408.5|8410.5|8409|8409.8|8408.3|10
1650930610000|2022-04-25 23:50:10|8409.9|8408.4|8410|8408.5|8410.3|8408.8|8409.9|8408.4|19
1650930620000|2022-04-25 23:50:20|8410.1|8408.6|8410.1|8408.6|8410.2|8408.7|8410|8408.5|9
1650930630000|2022-04-25 23:50:30|8410.2|8408.7|8409.9|8408.4|8410.2|8408.7|8409.9|8408.4|14
1650930640000|2022-04-25 23:50:40|8410|8408.5|8409.9|8408.4|8410|8408.5|8409.8|8408.3|9
1650930650000|2022-04-25 23:50:50|8409.8|8408.3|8409.9|8408.4|8409.9|8408.4|8409.8|8408.3|6
1650930660000|2022-04-25 23:51:00|8410|8408.5|8410|8408.5|8410|8408.5|8409.9|8408.4|3
1650930670000|2022-04-25 23:51:10|8410.4|8408.9|8410.4|8408.9|8410.4|8408.9|8410.2|8408.7|12
1650930680000|2022-04-25 23:51:20|8410.5|8409|8410.5|8409|8410.5|8409|8410.4|8408.9|5
1650930690000|2022-04-25 23:51:30|8410.4|8408.9|8410.7|8409.2|8410.7|8409.2|8410.4|8408.9|11
1650930700000|2022-04-25 23:51:40|8410.6|8409.1|8410.3|8408.8|8410.7|8409.2|8410.3|8408.8|7
1650930710000|2022-04-25 23:51:50|8410.5|8409|8410.3|8408.8|8410.6|8409.1|8410.3|8408.8|7
1650930720000|2022-04-25 23:52:00|8410.1|8408.6|8410|8408.5|8410.1|8408.6|8410|8408.5|14
1650930730000|2022-04-25 23:52:10|8410.1|8408.6|8410|8408.5|8410.1|8408.6|8410|8408.5|10
1650930740000|2022-04-25 23:52:20|8410.1|8408.6|8410.3|8408.8|8410.5|8409|8410.1|8408.6|10
1650930750000|2022-04-25 23:52:30|8410.4|8408.9|8410.4|8408.9|8410.4|8408.9|8410.4|8408.9|1
1650930760000|2022-04-25 23:52:40|8410.6|8409.1|8410.5|8409|8410.6|8409.1|8410.4|8408.9|6
1650930770000|2022-04-25 23:52:50|8410.4|8408.9|8410.3|8408.8|8410.5|8409|8410.3|8408.8|9
1650930780000|2022-04-25 23:53:00|8410.2|8408.7|8410.4|8408.9|8410.4|8408.9|8410.2|8408.7|3
1650930790000|2022-04-25 23:53:10|8410.3|8408.8|8410.3|8408.8|8410.4|8408.9|8410.2|8408.7|5
1650930800000|2022-04-25 23:53:20|8410.2|8408.7|8410.4|8408.9|8410.4|8408.9|8410.2|8408.7|5
1650930810000|2022-04-25 23:53:30|8410.3|8408.8|8410.4|8408.9|8410.4|8408.9|8410.3|8408.8|4
1650930820000|2022-04-25 23:53:40|8410.5|8409|8410.6|8409.1|8410.7|8409.2|8410.4|8408.9|12
1650930830000|2022-04-25 23:53:50|8410.7|8409.2|8410.6|8409.1|8410.7|8409.2|8410.6|8409.1|2
1650930840000|2022-04-25 23:54:00|8410.7|8409.2|8410.7|8409.2|8410.7|8409.2|8410.6|8409.1|5
1650930850000|2022-04-25 23:54:10|8410.8|8409.3|8410.8|8409.3|8410.9|8409.4|8410.7|8409.2|11
1650930860000|2022-04-25 23:54:20|8410.9|8409.4|8411|8409.5|8411.1|8409.6|8410.8|8409.3|11
1650930870000|2022-04-25 23:54:30|8410.9|8409.4|8410.9|8409.4|8410.9|8409.4|8410.8|8409.3|3
1650930880000|2022-04-25 23:54:40|8411|8409.5|8410.9|8409.4|8411|8409.5|8410.9|8409.4|4
1650930890000|2022-04-25 23:54:50|8410.8|8409.3|8410.5|8409|8410.9|8409.4|8410.4|8408.9|8
1650930900000|2022-04-25 23:55:00|8410.4|8408.9|8410.5|8409|8410.6|8409.1|8410.4|8408.9|13
1650930910000|2022-04-25 23:55:10|8410.6|8409.1|8410.6|8409.1|8410.7|8409.2|8410.5|8409|15
1650930920000|2022-04-25 23:55:20|8410.7|8409.2|8411|8409.5|8411|8409.5|8410.7|8409.2|12
1650930930000|2022-04-25 23:55:30|8410.9|8409.4|8411|8409.5|8411.1|8409.6|8410.9|8409.4|7
1650930940000|2022-04-25 23:55:40|8410.9|8409.4|8410.9|8409.4|8411|8409.5|8410.8|8409.3|10
1650930950000|2022-04-25 23:55:50|8410.8|8409.3|8410.9|8409.4|8411|8409.5|8410.8|8409.3|4
1650930960000|2022-04-25 23:56:00|8411|8409.5|8410.9|8409.4|8411.1|8409.6|8410.8|8409.3|8
1650930970000|2022-04-25 23:56:10|8410.8|8409.3|8410.9|8409.4|8410.9|8409.4|8410.8|8409.3|6
1650930980000|2022-04-25 23:56:20|8410.8|8409.3|8410.7|8409.2|8410.9|8409.4|8410.7|8409.2|10
1650930990000|2022-04-25 23:56:30|8410.8|8409.3|8410.7|8409.2|8410.8|8409.3|8410.7|8409.2|2
1650931000000|2022-04-25 23:56:40|8410.6|8409.1|8410.7|8409.2|8410.7|8409.2|8410.6|8409.1|4
1650931010000|2022-04-25 23:56:50|8410.6|8409.1|8410.3|8408.8|8410.6|8409.1|8410.2|8408.7|15
1650931020000|2022-04-25 23:57:00|8410.4|8408.9|8410.5|8409|8410.5|8409|8410.2|8408.7|22
1650931030000|2022-04-25 23:57:10|8410.4|8408.9|8410.1|8408.6|8410.5|8409|8410.1|8408.6|16
1650931040000|2022-04-25 23:57:20|8410|8408.5|8410.1|8408.6|8410.1|8408.6|8410|8408.5|2
1650931050000|2022-04-25 23:57:30|8410.2|8408.7|8410.2|8408.7|8410.3|8408.8|8410.1|8408.6|11
1650931060000|2022-04-25 23:57:40|8410.3|8408.8|8410.3|8408.8|8410.5|8409|8410.2|8408.7|11
1650931070000|2022-04-25 23:57:50|8410.4|8408.9|8410.5|8409|8410.5|8409|8410.4|8408.9|4
1650931080000|2022-04-25 23:58:00|8410.6|8409.1|8410.7|8409.2|8411|8409.5|8410.6|8409.1|17
1650931090000|2022-04-25 23:58:10|8410.6|8409.1|8410.6|8409.1|8410.7|8409.2|8410.5|8409|9
1650931100000|2022-04-25 23:58:20|8410.7|8409.2|8410.7|8409.2|8410.8|8409.3|8410.7|8409.2|3
1650931110000|2022-04-25 23:58:30|8410.6|8409.1|8410.6|8409.1|8410.7|8409.2|8410.6|8409.1|3
1650931120000|2022-04-25 23:58:40|8410.8|8409.3|8410.8|8409.3|8410.9|8409.4|8410.6|8409.1|10
1650931130000|2022-04-25 23:58:50|8410.9|8409.4|8410.8|8409.3|8410.9|8409.4|8410.8|8409.3|6
1650931140000|2022-04-25 23:59:00|8410.7|8409.2|8410.4|8408.9|8410.7|8409.2|8410.4|8408.9|9
1650931150000|2022-04-25 23:59:10|8410.3|8408.8|8410.3|8408.8|8410.4|8408.9|8410.1|8408.6|18
1650931160000|2022-04-25 23:59:20|8410.4|8408.9|8410.4|8408.9|8410.4|8408.9|8410.4|8408.9|1
1650931170000|2022-04-25 23:59:30|8410.5|8409|8410.6|8409.1|8410.6|8409.1|8410.5|8409|4
1650931180000|2022-04-25 23:59:40|8410.7|8409.2|8410.8|8409.3|8410.8|8409.3|8410.6|8409.1|4
1650931190000|2022-04-25 23:59:50|8410.7|8409.2|8410.7|8409.2|8410.8|8409.3|8410.7|8409.2|7
1650931200000|2022-04-26 00:00:00|8410.8|8409.3|8410.9|8409.4|8411.1|8409.6|8410.7|8409.2|16
1650931210000|2022-04-26 00:00:10|8410.8|8409.3|8411.2|8409.7|8411.3|8410.1|8410.5|8409.3|30
1650931220000|2022-04-26 00:00:20|8411.3|8409.8|8410.9|8410|8411.4|8410.1|8410.9|8409.7|15
1650931230000|2022-04-26 00:00:30|8410.8|8409.9|8411.1|8409.6|8411.2|8409.9|8410.8|8409.6|11
1650931240000|2022-04-26 00:00:40|8411|8409.5|8411.1|8410.2|8411.4|8410.2|8410.7|8409.4|22
1650931250000|2022-04-26 00:00:50|8411.2|8410.3|8411|8410.1|8411.4|8410.3|8410.7|8409.7|18
1650931260000|2022-04-26 00:01:00|8410.9|8410|8411.6|8410.7|8411.7|8410.7|8410.9|8410|20
1650931270000|2022-04-26 00:01:10|8411.5|8410.6|8411.7|8410.2|8412|8410.7|8411.5|8410.1|13
1650931280000|2022-04-26 00:01:20|8411.8|8410.3|8412.2|8410.7|8412.2|8410.9|8411.7|8410.3|19
1650931290000|2022-04-26 00:01:30|8412.1|8410.6|8412.8|8411.3|8412.8|8411.3|8412.1|8410.6|27
1650931300000|2022-04-26 00:01:40|8412.7|8411.2|8412.2|8410.7|8412.8|8411.4|8412.1|8410.7|26
1650931310000|2022-04-26 00:01:50|8412.1|8410.6|8412.3|8410.8|8412.5|8411.4|8412.1|8410.6|13
1650931320000|2022-04-26 00:02:00|8412.4|8410.9|8412|8411.1|8412.5|8411.5|8412|8410.8|24
1650931330000|2022-04-26 00:02:10|8412.1|8411.2|8411.8|8410.9|8412.1|8411.2|8411.7|8410.3|23
1650931340000|2022-04-26 00:02:20|8412.1|8410.6|8411.7|8410.8|8412.1|8410.9|8411.2|8410|30
1650931350000|2022-04-26 00:02:30|8412|8410.5|8412.1|8410.6|8412.2|8411.1|8411.7|8410.5|20
1650931360000|2022-04-26 00:02:40|8412.2|8410.7|8411.9|8411|8412.4|8411.2|8411.8|8410.5|18
1650931370000|2022-04-26 00:02:50|8411.8|8410.9|8412|8411.1|8412.5|8411.2|8411.8|8410.5|31
1650931380000|2022-04-26 00:03:00|8412.1|8411.2|8411.6|8410.7|8412.6|8411.4|8411.6|8410.5|38
1650931390000|2022-04-26 00:03:10|8411.7|8410.8|8412.1|8410.6|8412.4|8411.1|8411.6|8410.5|25
1650931400000|2022-04-26 00:03:20|8412|8411.1|8413|8411.5|8413.1|8411.8|8412|8410.8|21
1650931410000|2022-04-26 00:03:30|8412.9|8411.4|8413.4|8411.9|8413.4|8412.4|8412.6|8411.3|23
1650931420000|2022-04-26 00:03:40|8413.3|8411.8|8413.2|8412.3|8413.5|8412.5|8413.1|8411.8|18
1650931430000|2022-04-26 00:03:50|8413.3|8412.4|8413.5|8412|8413.6|8412.4|8413.2|8412|20
1650931440000|2022-04-26 00:04:00|8413.6|8412.1|8413.3|8411.8|8413.7|8412.4|8413|8411.8|15
1650931450000|2022-04-26 00:04:10|8413.4|8411.9|8413.1|8412.2|8413.4|8412.2|8413.1|8411.8|4
1650931460000|2022-04-26 00:04:20|8413.2|8412.3|8413.4|8412.5|8413.5|8412.6|8413.1|8412.2|14
1650931470000|2022-04-26 00:04:30|8413.5|8412.6|8413.6|8412.7|8414|8412.7|8413.5|8412.2|16
1650931480000|2022-04-26 00:04:40|8413.5|8412.6|8413.6|8412.1|8413.6|8412.6|8413|8411.8|21
1650931490000|2022-04-26 00:04:50|8413.7|8412.2|8413.9|8412.4|8413.9|8412.7|8413.5|8412.1|14
1650931500000|2022-04-26 00:05:00|8413.6|8412.7|8413.5|8412.6|8413.7|8412.8|8413.3|8412.4|21
1650931510000|2022-04-26 00:05:10|8413.4|8412.5|8414.1|8412.6|8414.1|8412.9|8413.4|8412.4|11
1650931520000|2022-04-26 00:05:20|8414|8412.5|8413.8|8412.9|8414.4|8413.1|8413.8|8412.5|13
1650931530000|2022-04-26 00:05:30|8413.9|8413|8413.9|8413|8414|8413.1|8413.8|8412.9|8
1650931540000|2022-04-26 00:05:40|8414.1|8412.6|8414|8413.1|8414.1|8413.2|8413.8|8412.5|18
1650931550000|2022-04-26 00:05:50|8413.9|8413|8414.1|8412.6|8414.1|8413|8413.7|8412.4|9
1650931560000|2022-04-26 00:06:00|8414|8412.5|8414|8413.1|8414.3|8413.2|8413.8|8412.5|15
1650931570000|2022-04-26 00:06:10|8413.9|8413|8414|8413.1|8414.1|8413.2|8413.9|8413|4
1650931580000|2022-04-26 00:06:20|8414.1|8413.2|8413.8|8412.9|8414.1|8413.2|8413.7|8412.8|9
1650931590000|2022-04-26 00:06:30|8413.9|8413|8413.5|8412.6|8413.9|8413|8413.5|8412.6|18
1650931600000|2022-04-26 00:06:40|8413.6|8412.7|8413.3|8412.4|8413.6|8412.7|8413.3|8412.4|16
1650931610000|2022-04-26 00:06:50|8413.4|8412.5|8413.6|8412.7|8413.6|8412.7|8413.4|8412.5|11
1650931620000|2022-04-26 00:07:00|8413.7|8412.8|8413.4|8412.5|8413.8|8412.9|8413.3|8412.4|26
1650931630000|2022-04-26 00:07:10|8413.3|8412.4|8413.2|8411.7|8413.4|8412.5|8412.9|8411.7|14
1650931640000|2022-04-26 00:07:20|8413.3|8411.8|8412.8|8411.9|8413.3|8412.1|8412.8|8411.7|7
1650931650000|2022-04-26 00:07:30|8412.9|8412|8412.9|8412|8412.9|8412|8412.9|8412|1
1650931660000|2022-04-26 00:07:40|8413|8412.1|8413|8412.1|8413.1|8412.2|8412.9|8412|5
1650931670000|2022-04-26 00:07:50|8412.9|8412|8413|8412.1|8413.1|8412.2|8412.9|8412|4
1650931680000|2022-04-26 00:08:00|8413.2|8412.3|8413.1|8412.2|8413.2|8412.3|8413.1|8412.2|4
1650931690000|2022-04-26 00:08:10|8413|8412.1|8413|8412.1|8413.1|8412.2|8412.9|8412|11
1650931700000|2022-04-26 00:08:20|8412.9|8412|8412.9|8412|8413|8412.1|8412.9|8412|5
1650931710000|2022-04-26 00:08:30|8413|8412.1|8412.8|8411.9|8413.2|8412.1|8412.5|8411.6|18
1650931720000|2022-04-26 00:08:40|8412.3|8411.4|8412.2|8411.3|8412.3|8411.4|8412.1|8411.2|8
1650931730000|2022-04-26 00:08:50|8412.3|8411.4|8412.2|8411.3|8412.3|8411.4|8412.2|8411.3|6
1650931740000|2022-04-26 00:09:00|8412.3|8411.4|8412.9|8412|8412.9|8412|8412.2|8411.3|11
1650931750000|2022-04-26 00:09:10|8413.2|8411.7|8413.1|8411.6|8413.2|8412|8412.7|8411.6|8
1650931760000|2022-04-26 00:09:20|8413|8411.5|8412.7|8411.8|8413.2|8412|8412.7|8411.5|9
1650931770000|2022-04-26 00:09:30|8412.6|8411.7|8413.5|8412|8413.6|8412.4|8412.6|8411.7|20
1650931780000|2022-04-26 00:09:40|8413.2|8412.3|8413.9|8412.4|8413.9|8412.6|8413.2|8412.3|6
1650931790000|2022-04-26 00:09:50|8413.8|8412.3|8413.3|8412.4|8413.9|8412.4|8413.1|8412.2|8
1650931800000|2022-04-26 00:10:00|8413.2|8412.3|8413.6|8412.7|8413.7|8412.8|8413.2|8412.3|7
1650931810000|2022-04-26 00:10:10|8413.7|8412.8|8414.1|8412.6|8414.2|8413|8413.7|8412.4|9
1650931820000|2022-04-26 00:10:20|8414.2|8412.7|8413.8|8412.9|8414.3|8413.1|8413.8|8412.5|14
1650931830000|2022-04-26 00:10:30|8413.7|8412.8|8414|8412.5|8414.2|8412.9|8413.7|8412.5|6
1650931840000|2022-04-26 00:10:40|8414.1|8412.6|8414.1|8412.6|8414.1|8413|8413.6|8412.5|12
1650931850000|2022-04-26 00:10:50|8414|8412.5|8414.2|8412.7|8414.2|8413.1|8413.8|8412.5|9
1650931860000|2022-04-26 00:11:00|8414.3|8412.8|8414.2|8413.3|8414.3|8413.3|8414|8412.8|5
1650931870000|2022-04-26 00:11:10|8414.5|8413|8414.4|8412.9|8414.5|8413.3|8414.1|8412.9|6
1650931880000|2022-04-26 00:11:20|8414.3|8412.8|8414|8413.1|8414.4|8413.3|8413.9|8412.7|15
1650931890000|2022-04-26 00:11:30|8413.9|8413|8414.1|8413.2|8414.1|8413.2|8413.9|8413|3
1650931900000|2022-04-26 00:11:40|8414.3|8412.8|8414.3|8412.8|8414.3|8413|8413.9|8412.7|4
1650931910000|2022-04-26 00:11:50|8414.2|8412.7|8414.5|8413|8414.5|8413.3|8414.1|8412.7|6
1650931920000|2022-04-26 00:12:00|8414.1|8413.2|8414.1|8413.2|8414.1|8413.2|8413.9|8413|11
1650931930000|2022-04-26 00:12:10|8414.2|8413.3|8414.2|8413.3|8414.6|8413.4|8414|8412.9|8
1650931940000|2022-04-26 00:12:20|8414.1|8413.2|8414.5|8413|8414.6|8413.4|8414.1|8412.9|12
1650931950000|2022-04-26 00:12:30|8414.2|8413.3|8414.5|8413|8414.6|8413.3|8414.2|8412.9|5
1650931960000|2022-04-26 00:12:40|8414.4|8412.9|8414.5|8413.6|8414.8|8413.6|8414.3|8412.9|17
1650931970000|2022-04-26 00:12:50|8414.6|8413.7|8414.4|8413.5|8414.9|8413.7|8414.4|8413.4|9
1650931980000|2022-04-26 00:13:00|8414.5|8413.6|8414.4|8413.5|8414.5|8413.6|8414.3|8413.4|6
1650931990000|2022-04-26 00:13:10|8414.3|8413.4|8414.3|8413.4|8414.4|8413.5|8414.3|8413.4|3
1650932000000|2022-04-26 00:13:20|8414.4|8413.5|8414.4|8413.5|8414.4|8413.5|8414.3|8413.4|9
1650932010000|2022-04-26 00:13:30|8414.3|8413.4|8414.5|8413.6|8414.6|8413.7|8414.3|8413.4|9
1650932020000|2022-04-26 00:13:40|8414.6|8413.7|8414.6|8413.7|8414.6|8413.7|8414.5|8413.6|7
1650932030000|2022-04-26 00:13:50|8414.7|8413.8|8415|8413.5|8415|8413.9|8414.6|8413.5|5
1650932040000|2022-04-26 00:14:00|8414.9|8413.4|8414.7|8413.8|8415|8413.9|8414.6|8413.4|14
1650932050000|2022-04-26 00:14:10|8414.8|8413.9|8415|8414.1|8415.1|8414.2|8414.8|8413.9|13
1650932060000|2022-04-26 00:14:20|8415.1|8414.2|8415.3|8413.8|8415.4|8414.2|8415|8413.8|9
1650932070000|2022-04-26 00:14:30|8415.4|8413.9|8415.5|8414|8415.5|8414|8415.3|8413.8|12
1650932080000|2022-04-26 00:14:40|8415.4|8413.9|8415.4|8414.5|8415.6|8414.7|8415.2|8413.9|15
1650932090000|2022-04-26 00:14:50|8415.3|8414.4|8415.3|8414.4|8415.4|8414.5|8415.3|8414.4|3
1650932100000|2022-04-26 00:15:00|8415.4|8414.5|8415.3|8414.4|8415.5|8414.6|8415.2|8414.3|18
1650932110000|2022-04-26 00:15:10|8415.2|8414.3|8415.3|8414.4|8415.3|8414.4|8415.2|8414.3|12
1650932120000|2022-04-26 00:15:20|8415.4|8414.5|8415.3|8414.4|8415.4|8414.5|8415.2|8414.3|6
1650932130000|2022-04-26 00:15:30|8415.2|8414.3|8415.2|8414.3|8415.4|8414.5|8415.2|8414.3|9
1650932140000|2022-04-26 00:15:40|8415.3|8414.4|8415.4|8414.5|8415.4|8414.5|8415.3|8414.4|4
1650932150000|2022-04-26 00:15:50|8415.3|8414.4|8415.3|8414.4|8415.6|8414.7|8415.2|8414.1|27
1650932160000|2022-04-26 00:16:00|8415.2|8414.3|8414.7|8413.8|8415.2|8414.3|8414.7|8413.8|18
1650932170000|2022-04-26 00:16:10|8414.8|8413.9|8414.8|8413.9|8415|8414.1|8414.8|8413.9|18
1650932180000|2022-04-26 00:16:20|8414.9|8414|8415.2|8414.3|8415.2|8414.3|8414.8|8413.9|25
1650932190000|2022-04-26 00:16:30|8415.1|8414.2|8415.2|8414.3|8415.2|8414.3|8415.1|8414.2|4
1650932200000|2022-04-26 00:16:40|8415.1|8414.2|8415.8|8414.3|8415.9|8414.4|8415|8414.1|15
1650932210000|2022-04-26 00:16:50|8415.9|8414.4|8415.9|8414.4|8416|8414.8|8415.6|8414.3|9
1650932220000|2022-04-26 00:17:00|8415.8|8414.3|8415.4|8414.5|8415.8|8414.9|8415.4|8414.3|17
1650932230000|2022-04-26 00:17:10|8415.3|8414.4|8415.2|8414.3|8415.4|8414.5|8415.2|8414.3|6
1650932240000|2022-04-26 00:17:20|8415.3|8414.4|8415.2|8414.3|8415.3|8414.4|8415.2|8414.3|10
1650932250000|2022-04-26 00:17:30|8415.3|8414.4|8415.4|8414.5|8415.5|8414.6|8415.2|8414.3|11
1650932260000|2022-04-26 00:17:40|8415.3|8414.4|8415.3|8414.4|8415.5|8414.6|8415.3|8414.4|11
1650932270000|2022-04-26 00:17:50|8415.4|8414.5|8415.3|8414.4|8415.4|8414.5|8415.2|8414.3|10
1650932280000|2022-04-26 00:18:00|8415.4|8414.5|8415.5|8414.6|8415.5|8414.6|8415.3|8414.4|8
1650932290000|2022-04-26 00:18:10|8415.4|8414.5|8415.4|8413.9|8415.5|8414.5|8415|8413.8|17
1650932300000|2022-04-26 00:18:20|8415.2|8413.7|8414.6|8413.7|8415.4|8413.9|8414.6|8413.7|7
1650932310000|2022-04-26 00:18:30|8414.7|8413.8|8414.8|8413.9|8415.1|8414.2|8414.5|8413.6|15
1650932320000|2022-04-26 00:18:40|8414.7|8413.8|8414.7|8413.8|8414.8|8413.9|8414.5|8413.6|13
1650932330000|2022-04-26 00:18:50|8414.5|8413.6|8415|8413.5|8415|8413.8|8414.2|8413.3|19
1650932340000|2022-04-26 00:19:00|8414.9|8413.4|8414.8|8413.9|8414.9|8413.9|8414.7|8413.4|3
1650932350000|2022-04-26 00:19:10|8414.9|8414|8414.5|8413.6|8414.9|8414|8414.4|8413.5|13
1650932360000|2022-04-26 00:19:20|8414.6|8413.7|8414.5|8413.6|8414.6|8413.7|8414.5|8413.6|8
1650932370000|2022-04-26 00:19:30|8414.4|8413.5|8414.4|8413.5|8414.5|8413.6|8414.4|8413.5|11
1650932380000|2022-04-26 00:19:40|8414.5|8413.6|8414.6|8413.7|8414.6|8413.7|8414.5|8413.6|6
1650932390000|2022-04-26 00:19:50|8414.7|8413.8|8414.5|8413.6|8414.7|8413.8|8414.4|8413.5|13
1650932400000|2022-04-26 00:20:00|8414.4|8413.5|8414.5|8413.6|8414.5|8413.6|8414.4|8413.5|8
1650932410000|2022-04-26 00:20:10|8414.4|8413.5|8414.7|8413.8|8414.7|8413.8|8414.4|8413.5|8
1650932420000|2022-04-26 00:20:20|8414.6|8413.7|8414.7|8413.8|8414.7|8413.8|8414.6|8413.7|6
1650932430000|2022-04-26 00:20:30|8414.6|8413.7|8414.6|8413.7|8414.6|8413.7|8414.6|8413.7|1
1650932440000|2022-04-26 00:20:40|8414.5|8413.6|8414.1|8413.2|8414.6|8413.7|8414|8413.1|11
1650932450000|2022-04-26 00:20:50|8414.2|8413.3|8414.2|8413.3|8414.2|8413.3|8414.1|8413.2|5
1650932460000|2022-04-26 00:21:00|8414.1|8413.2|8414|8413.1|8414.1|8413.2|8414|8413.1|6
1650932470000|2022-04-26 00:21:10|8414.1|8413.2|8414.2|8413.3|8414.2|8413.3|8414|8413.1|4
1650932480000|2022-04-26 00:21:20|8414.3|8413.4|8414.3|8412.8|8414.3|8413.4|8414|8412.8|9
1650932490000|2022-04-26 00:21:30|8414.2|8412.7|8414|8413.1|8414.3|8413.2|8414|8412.7|7
1650932500000|2022-04-26 00:21:40|8414.2|8413.3|8414.2|8413.3|8414.3|8413.4|8414.2|8413.3|5
1650932520000|2022-04-26 00:22:00|8414.3|8413.4|8414.2|8413.3|8414.3|8413.4|8414.2|8413.3|10
1650932530000|2022-04-26 00:22:10|8414.3|8413.4|8414.1|8413.2|8414.3|8413.4|8414|8413.1|10
1650932540000|2022-04-26 00:22:20|8414.2|8413.3|8414.2|8413.3|8414.2|8413.3|8414|8413.1|12
1650932550000|2022-04-26 00:22:30|8414.1|8413.2|8414.3|8413.4|8414.4|8413.5|8414.1|8413.2|11
1650932560000|2022-04-26 00:22:40|8414.4|8413.5|8414.4|8413.5|8414.4|8413.5|8414.3|8413.4|9
1650932570000|2022-04-26 00:22:50|8414.5|8413.6|8414.4|8413.5|8414.5|8413.6|8414.4|8413.5|2
1650932580000|2022-04-26 00:23:00|8414.5|8413.6|8415|8414.1|8415.1|8414.1|8414.5|8413.5|12
1650932590000|2022-04-26 00:23:10|8415.1|8414.2|8414.9|8414|8415.1|8414.2|8414.9|8414|5
1650932600000|2022-04-26 00:23:20|8414.8|8413.9|8414.9|8414|8415.1|8414.2|8414.7|8413.8|11
1650932610000|2022-04-26 00:23:30|8415|8414.1|8415.1|8414.2|8415.1|8414.2|8414.9|8414|4
1650932620000|2022-04-26 00:23:40|8415|8414.1|8414.7|8413.8|8415.2|8414.1|8414.7|8413.5|14
1650932630000|2022-04-26 00:23:50|8414.8|8413.9|8414.7|8413.8|8414.8|8413.9|8414.7|8413.8|4
1650932640000|2022-04-26 00:24:00|8414.8|8413.9|8415|8414.1|8415.1|8414.2|8414.7|8413.8|17
1650932650000|2022-04-26 00:24:10|8414.9|8414|8415|8414.1|8415|8414.1|8414.9|8414|2
1650932660000|2022-04-26 00:24:20|8414.9|8414|8414.8|8413.9|8414.9|8414|8414.8|8413.9|14
1650932670000|2022-04-26 00:24:30|8414.9|8414|8414.7|8413.8|8414.9|8414|8414.7|8413.8|7
1650932680000|2022-04-26 00:24:40|8414.8|8413.9|8415|8413.5|8415|8413.9|8414.6|8413.4|13
1650932690000|2022-04-26 00:24:50|8415.1|8413.6|8414.9|8414|8415.1|8414|8414.8|8413.5|7
1650932700000|2022-04-26 00:25:00|8414.8|8413.9|8414.9|8414|8415.3|8414.1|8414.8|8413.8|16
1650932710000|2022-04-26 00:25:10|8414.7|8413.8|8414.7|8413.8|8414.8|8413.9|8414.6|8413.7|7
1650932720000|2022-04-26 00:25:20|8414.6|8413.7|8414.5|8413.6|8414.6|8413.7|8414.4|8413.5|8
1650932730000|2022-04-26 00:25:30|8414.6|8413.7|8414.7|8413.8|8414.7|8413.8|8414.6|8413.7|6
1650932740000|2022-04-26 00:25:40|8414.6|8413.7|8414.9|8414|8414.9|8414|8414.6|8413.7|8
1650932750000|2022-04-26 00:25:50|8414.8|8413.9|8414.9|8414|8414.9|8414|8414.8|8413.9|2
1650932760000|2022-04-26 00:26:00|8415.2|8413.7|8415.2|8413.7|8415.2|8413.7|8415.2|8413.7|1
1650932770000|2022-04-26 00:26:10|8415.3|8413.8|8415.1|8413.6|8415.3|8414.1|8414.7|8413.5|15
1650932780000|2022-04-26 00:26:20|8415|8413.5|8414.8|8413.9|8415.1|8414|8414.7|8413.5|7
1650932790000|2022-04-26 00:26:30|8414.7|8413.8|8415|8413.5|8415|8414|8414.6|8413.5|13
1650932800000|2022-04-26 00:26:40|8415.1|8413.6|8414.9|8413.4|8415.1|8414|8414.7|8413.4|13
1650932810000|2022-04-26 00:26:50|8415|8413.5|8414.7|8413.8|8415|8413.9|8414.6|8413.5|8
1650932820000|2022-04-26 00:27:00|8414.6|8413.7|8414.6|8413.7|8414.7|8413.8|8414.6|8413.7|7
1650932830000|2022-04-26 00:27:10|8414.7|8413.8|8414.6|8413.7|8414.7|8413.8|8414.6|8413.7|2
1650932840000|2022-04-26 00:27:20|8414.5|8413.6|8414.6|8413.7|8414.6|8413.7|8414.5|8413.6|6
1650932850000|2022-04-26 00:27:30|8414.7|8413.8|8415|8413.5|8415|8413.8|8414.5|8413.3|15
1650932860000|2022-04-26 00:27:40|8415.1|8413.6|8415|8414.1|8415.2|8414.2|8414.6|8413.5|36
1650932870000|2022-04-26 00:27:50|8414.9|8414|8415.5|8414|8415.6|8414.3|8414.7|8413.8|35
1650932880000|2022-04-26 00:28:00|8415.6|8414.1|8415.2|8413.7|8415.6|8414.1|8415.1|8413.6|25
1650932890000|2022-04-26 00:28:10|8415.1|8413.6|8415|8413.5|8415.4|8413.9|8415|8413.5|22
1650932900000|2022-04-26 00:28:20|8415.1|8413.6|8415|8413.5|8415.1|8413.6|8414.8|8413.3|26
1650932910000|2022-04-26 00:28:30|8415.1|8413.6|8414.9|8413.4|8415.1|8413.6|8414.4|8412.9|30
1650932920000|2022-04-26 00:28:40|8414.7|8413.2|8415.2|8413.7|8415.2|8413.7|8414.6|8413.2|22
1650932930000|2022-04-26 00:28:50|8415.1|8413.6|8415.3|8413.8|8415.3|8413.8|8415|8413.5|23
1650932940000|2022-04-26 00:29:00|8415.2|8413.7|8415.6|8414.1|8415.9|8414.4|8415.2|8413.7|35
1650932950000|2022-04-26 00:29:10|8415.7|8414.2|8415.5|8414|8415.9|8414.4|8415.4|8413.9|28
1650932960000|2022-04-26 00:29:20|8415.4|8413.9|8415.6|8414.1|8415.6|8414.1|8414.9|8413.8|20
1650932970000|2022-04-26 00:29:30|8415.5|8414|8415.6|8414.1|8415.9|8414.4|8415.5|8414|24
1650932980000|2022-04-26 00:29:40|8415.7|8414.2|8415.8|8414.3|8415.8|8414.3|8415.5|8414|20
1650932990000|2022-04-26 00:29:50|8415.5|8414|8415.7|8414.2|8415.9|8414.4|8415.5|8414|30
1650933000000|2022-04-26 00:30:00|8415.8|8414.3|8415.6|8414.1|8416|8414.5|8415.4|8413.9|20
1650933010000|2022-04-26 00:30:10|8415.7|8414.2|8415.7|8414.2|8416.1|8414.6|8415.7|8414.2|23
1650933020000|2022-04-26 00:30:20|8415.8|8414.3|8415.6|8414.1|8415.8|8414.3|8415.5|8414|8
1650933030000|2022-04-26 00:30:30|8415.5|8414|8415.6|8414.1|8415.6|8414.1|8415.4|8413.9|12
1650933040000|2022-04-26 00:30:40|8415.7|8414.2|8415.9|8414.4|8416|8414.5|8415.6|8414.1|18
1650933050000|2022-04-26 00:30:50|8416|8414.5|8415.9|8414.4|8416|8414.5|8415.7|8414.2|9
1650933060000|2022-04-26 00:31:00|8416|8414.5|8416|8414.5|8416.3|8414.8|8415.7|8414.2|24
1650933070000|2022-04-26 00:31:10|8416.1|8414.6|8416.1|8414.6|8416.2|8414.7|8415.8|8414.3|15
1650933080000|2022-04-26 00:31:20|8416.2|8414.7|8415.9|8414.4|8416.2|8414.7|8415.9|8414.4|16
1650933090000|2022-04-26 00:31:30|8416|8414.5|8416|8414.5|8416.2|8414.7|8415.5|8414|23
1650933100000|2022-04-26 00:31:40|8415.9|8414.4|8415.9|8414.4|8416.1|8414.6|8415.7|8414.2|13
1650933110000|2022-04-26 00:31:50|8416|8414.5|8415.6|8414.1|8416|8414.5|8415.4|8413.9|22
1650933120000|2022-04-26 00:32:00|8415.7|8414.2|8415.8|8414.3|8415.9|8414.4|8415.7|8414.2|19
1650933130000|2022-04-26 00:32:10|8415.7|8414.2|8415.5|8414|8415.9|8414.4|8415.5|8414|22
1650933140000|2022-04-26 00:32:20|8415.8|8414.3|8416|8414.5|8416|8414.5|8415.6|8414.1|20
1650933150000|2022-04-26 00:32:30|8415.9|8414.4|8416|8414.5|8416|8414.5|8415.7|8414.2|22
1650933160000|2022-04-26 00:32:40|8415.9|8414.4|8416.1|8414.6|8416.1|8414.6|8415.7|8414.2|9
1650933170000|2022-04-26 00:32:50|8415.9|8414.4|8416|8414.5|8416.1|8414.6|8415.8|8414.3|11
1650933180000|2022-04-26 00:33:00|8415.9|8414.4|8416.3|8414.8|8416.3|8414.8|8415.6|8414.1|26
1650933190000|2022-04-26 00:33:10|8416.2|8414.7|8416|8414.5|8416.3|8414.8|8415.9|8414.4|25
1650933200000|2022-04-26 00:33:20|8415.9|8414.4|8415.8|8414.9|8416.3|8414.9|8415.8|8414.3|15
1650933210000|2022-04-26 00:33:30|8415.9|8415|8416.2|8414.7|8416.3|8415|8415.8|8414.6|10
1650933220000|2022-04-26 00:33:40|8416.1|8414.6|8416|8414.5|8416.2|8415|8415.8|8414.5|11
1650933230000|2022-04-26 00:33:50|8416.1|8414.6|8415.8|8414.9|8416.1|8414.9|8415.6|8414.5|6
1650933240000|2022-04-26 00:34:00|8415.7|8414.8|8416.3|8414.8|8416.3|8415.1|8415.7|8414.7|7
1650933250000|2022-04-26 00:34:10|8416.2|8414.7|8416.3|8414.8|8416.3|8414.8|8416.2|8414.7|2
1650933260000|2022-04-26 00:34:20|8416.2|8414.7|8415.7|8414.8|8416.4|8415.2|8415.7|8414.5|25
1650933270000|2022-04-26 00:34:30|8415.8|8414.9|8415.8|8414.9|8415.8|8414.9|8415.6|8414.7|11
1650933280000|2022-04-26 00:34:40|8415.7|8414.8|8416.2|8414.7|8416.2|8415|8415.6|8414.5|25
1650933290000|2022-04-26 00:34:50|8416.1|8414.6|8415.7|8414.8|8416.2|8414.9|8415.7|8414.4|11
1650933300000|2022-04-26 00:35:00|8415.6|8414.7|8415.4|8414.5|8416|8414.8|8415.1|8414.1|20
1650933310000|2022-04-26 00:35:10|8415.5|8414.6|8415.9|8414.4|8416|8414.7|8415.3|8414.1|23
1650933320000|2022-04-26 00:35:20|8415.8|8414.3|8415.9|8414.4|8415.9|8414.6|8415.3|8414.3|15
1650933330000|2022-04-26 00:35:30|8415.8|8414.3|8415.5|8414.6|8415.8|8414.7|8415.5|8414.3|13
1650933340000|2022-04-26 00:35:40|8415.6|8414.7|8415.4|8414.5|8415.6|8414.7|8415.3|8414.4|11
1650933350000|2022-04-26 00:35:50|8415.3|8414.4|8415.3|8414.4|8415.5|8414.5|8415.1|8413.9|20
1650933360000|2022-04-26 00:36:00|8415.4|8414.5|8415.8|8414.9|8416.1|8415|8415.3|8414.4|19
1650933370000|2022-04-26 00:36:10|8415.9|8415|8416.1|8415.2|8416.1|8415.2|8415.7|8414.5|14
1650933380000|2022-04-26 00:36:20|8416|8415.1|8416.1|8415.2|8416.1|8415.2|8415.5|8414.6|16
1650933390000|2022-04-26 00:36:30|8416.2|8415.3|8416.3|8414.8|8416.4|8415.5|8415.9|8414.8|14
1650933400000|2022-04-26 00:36:40|8416.2|8414.7|8415.8|8414.9|8416.3|8415.1|8415.7|8414.6|23
1650933410000|2022-04-26 00:36:50|8415.7|8414.8|8415.8|8414.9|8415.9|8415|8415.4|8414.3|18
1650933420000|2022-04-26 00:37:00|8415.7|8414.8|8415|8414.1|8416|8414.9|8415|8414.1|30
1650933430000|2022-04-26 00:37:10|8415.1|8414.2|8414.9|8414|8415.5|8414.2|8414.9|8413.9|10
1650933440000|2022-04-26 00:37:20|8415|8414.1|8415|8413.5|8415.3|8414.1|8414.5|8413.3|35
1650933450000|2022-04-26 00:37:30|8414.7|8413.8|8415.2|8414.3|8415.5|8414.4|8414.7|8413.8|14
1650933460000|2022-04-26 00:37:40|8415.3|8414.4|8415.1|8414.2|8415.5|8414.4|8415|8413.9|12
1650933470000|2022-04-26 00:37:50|8415.2|8414.3|8415.2|8414.3|8415.7|8414.4|8415.1|8414.1|11
1650933480000|2022-04-26 00:38:00|8415.3|8414.4|8415.8|8414.3|8415.9|8414.5|8415.2|8414.2|14
1650933490000|2022-04-26 00:38:10|8415.7|8414.2|8415.1|8414.2|8415.8|8414.6|8415.1|8414|14
1650933500000|2022-04-26 00:38:20|8415|8414.1|8414.9|8414|8415.2|8414.3|8414.9|8414|13
1650933510000|2022-04-26 00:38:30|8415|8414.1|8414.8|8413.9|8415.4|8414.2|8414.7|8413.7|28
1650933520000|2022-04-26 00:38:40|8414.9|8414|8415.2|8413.7|8415.3|8414.1|8414.9|8413.7|16
1650933530000|2022-04-26 00:38:50|8414.9|8414|8415.1|8414.2|8415.2|8414.3|8414.9|8414|7
1650933540000|2022-04-26 00:39:00|8415.2|8414.3|8414.8|8413.9|8415.5|8414.3|8414.8|8413.9|22
1650933550000|2022-04-26 00:39:10|8414.7|8413.8|8415|8414.1|8415.3|8414.1|8414.7|8413.7|12
1650933560000|2022-04-26 00:39:20|8415.1|8414.2|8415.1|8414.2|8415.2|8414.3|8415|8414.1|11
1650933570000|2022-04-26 00:39:30|8415.2|8414.3|8415.4|8413.9|8415.4|8414.5|8415|8413.9|15
1650933580000|2022-04-26 00:39:40|8415.1|8414.2|8415|8414.1|8415.2|8414.3|8415|8414.1|16
1650933590000|2022-04-26 00:39:50|8415.1|8414.2|8415.1|8414.2|8415.2|8414.3|8415|8414.1|7
1650933600000|2022-04-26 00:40:00|8415|8414.1|8415|8414.1|8415.4|8414.3|8415|8413.9|17
1650933610000|2022-04-26 00:40:10|8415.1|8414.2|8414.8|8413.9|8415.4|8414.3|8414.8|8413.9|16
1650933620000|2022-04-26 00:40:20|8414.9|8414|8414.2|8413.3|8415.2|8414|8414.1|8413.2|27
1650933630000|2022-04-26 00:40:30|8414.4|8412.9|8414.4|8412.9|8414.5|8413.3|8413.9|8412.9|18
1650933640000|2022-04-26 00:40:40|8414.2|8413.3|8413.9|8413|8414.2|8413.3|8413.6|8412.5|20
1650933650000|2022-04-26 00:40:50|8413.8|8412.9|8413.9|8413|8413.9|8413|8413.8|8412.9|6
1650933660000|2022-04-26 00:41:00|8413.8|8412.9|8413.9|8413|8413.9|8413|8413.8|8412.9|2
1650933670000|2022-04-26 00:41:10|8414|8413.1|8414.2|8413.3|8414.5|8413.4|8414|8412.9|14
1650933680000|2022-04-26 00:41:20|8414.1|8413.2|8413.8|8412.9|8414.1|8413.2|8413.8|8412.9|11
1650933690000|2022-04-26 00:41:30|8413.9|8413|8414.1|8413.2|8414.2|8413.3|8413.8|8412.9|21
1650933700000|2022-04-26 00:41:40|8414.4|8413.5|8414.9|8413.4|8415|8413.7|8414.3|8413.4|23
1650933710000|2022-04-26 00:41:50|8414.6|8413.7|8415|8414.1|8415.3|8414.1|8414.6|8413.5|27
1650933720000|2022-04-26 00:42:00|8415.2|8413.7|8415.2|8414.3|8415.3|8414.3|8415|8413.7|15
1650933730000|2022-04-26 00:42:10|8415.1|8414.2|8415.5|8414.6|8415.5|8414.6|8415|8413.8|12
1650933740000|2022-04-26 00:42:20|8415.6|8414.7|8415.8|8414.9|8416.1|8414.9|8415.5|8414.4|13
1650933750000|2022-04-26 00:42:30|8416|8414.5|8415.6|8414.7|8416|8414.8|8415.5|8414.3|21
1650933760000|2022-04-26 00:42:40|8415.5|8414.6|8415.6|8414.7|8415.7|8414.8|8415.5|8414.6|6
1650933770000|2022-04-26 00:42:50|8415.7|8414.8|8415.8|8414.9|8416.2|8415.2|8415.6|8414.6|14
1650933780000|2022-04-26 00:43:00|8415.7|8414.8|8415.5|8414.6|8415.7|8414.8|8415.5|8414.6|9
1650933790000|2022-04-26 00:43:10|8415.6|8414.7|8416|8415.1|8416.3|8415.1|8415.6|8414.5|23
1650933800000|2022-04-26 00:43:20|8415.9|8415|8415.8|8414.9|8416.3|8415|8415.7|8414.5|10
1650933810000|2022-04-26 00:43:30|8415.9|8415|8415.9|8415|8416.2|8415.1|8415.8|8414.6|20
1650933820000|2022-04-26 00:43:40|8416|8415.1|8416.1|8414.6|8416.2|8415.1|8415.8|8414.5|9
1650933830000|2022-04-26 00:43:50|8416|8414.5|8415.8|8414.9|8416.3|8415|8415.8|8414.5|16
1650933840000|2022-04-26 00:44:00|8416|8415.1|8416|8415.1|8416|8415.1|8415.9|8415|3
1650933850000|2022-04-26 00:44:10|8415.9|8415|8416.2|8414.7|8416.4|8415.1|8415.9|8414.7|20
1650933860000|2022-04-26 00:44:20|8416.1|8415.2|8416|8415.1|8416.2|8415.3|8415.9|8415|16
1650933870000|2022-04-26 00:44:30|8415.9|8415|8416.1|8415.2|8416.3|8415.2|8415.9|8414.7|24
1650933880000|2022-04-26 00:44:40|8416.2|8415.3|8415.8|8414.9|8416.2|8415.3|8415.7|8414.8|18
1650933890000|2022-04-26 00:44:50|8415.9|8415|8415.9|8415|8416|8415.1|8415.8|8414.9|7
1650933900000|2022-04-26 00:45:00|8415.8|8414.9|8416.4|8415.5|8416.5|8415.6|8415.8|8414.9|19
1650933910000|2022-04-26 00:45:10|8416.3|8415.4|8416|8415.1|8416.5|8415.4|8415.9|8415|16
1650933920000|2022-04-26 00:45:20|8415.9|8415|8416.3|8415.4|8416.7|8415.5|8415.9|8415|13
1650933930000|2022-04-26 00:45:30|8416.4|8415.5|8416.4|8415.5|8417|8415.7|8416.4|8415.2|20
1650933940000|2022-04-26 00:45:40|8416.5|8415.6|8417.2|8415.7|8417.3|8416.1|8416.5|8415.6|19
1650933950000|2022-04-26 00:45:50|8417.1|8415.6|8417.2|8415.7|8417.2|8415.9|8416.6|8415.5|25
1650933960000|2022-04-26 00:46:00|8417.1|8415.6|8416.3|8415.4|8417.2|8415.8|8416.3|8415.4|20
1650933970000|2022-04-26 00:46:10|8416.4|8415.5|8416.9|8416|8417.1|8416.2|8416.3|8415.4|33
1650933980000|2022-04-26 00:46:20|8416.8|8415.9|8416.6|8415.7|8416.9|8416|8416.6|8415.7|15
1650933990000|2022-04-26 00:46:30|8416.7|8415.8|8416.4|8415.5|8416.7|8415.8|8416.3|8415.4|25
1650934000000|2022-04-26 00:46:40|8416.3|8415.4|8416.5|8415.6|8417|8415.7|8416.3|8415.2|31
1650934010000|2022-04-26 00:46:50|8416.6|8415.7|8416.3|8415.4|8416.6|8415.7|8416.3|8415.4|14
1650934020000|2022-04-26 00:47:00|8416.2|8415.3|8415.7|8414.8|8416.3|8415.4|8415.5|8414.6|27
1650934030000|2022-04-26 00:47:10|8415.6|8414.7|8415.7|8414.8|8415.8|8414.9|8415.6|8414.7|10
1650934040000|2022-04-26 00:47:20|8415.8|8414.9|8415.7|8414.8|8415.8|8414.9|8415.7|8414.8|10
1650934050000|2022-04-26 00:47:30|8415.8|8414.9|8415.8|8414.9|8415.9|8415|8415.7|8414.8|9
1650934060000|2022-04-26 00:47:40|8415.9|8415|8416.3|8415.4|8416.3|8415.4|8415.8|8414.9|21
1650934070000|2022-04-26 00:47:50|8416.2|8415.3|8416.7|8415.2|8416.7|8415.6|8416.2|8415.2|11
1650934080000|2022-04-26 00:48:00|8416.3|8415.4|8416.3|8415.4|8416.7|8415.5|8416.2|8415.1|23
1650934090000|2022-04-26 00:48:10|8416.4|8415.5|8416.8|8415.9|8416.8|8415.9|8416.4|8415.5|21
1650934100000|2022-04-26 00:48:20|8416.7|8415.8|8416.7|8415.8|8416.8|8415.9|8416.7|8415.8|7
1650934110000|2022-04-26 00:48:30|8416.6|8415.7|8416.6|8415.7|8416.9|8416|8416.6|8415.7|17
1650934120000|2022-04-26 00:48:40|8416.5|8415.6|8416.9|8416|8416.9|8416|8416.5|8415.6|17
1650934130000|2022-04-26 00:48:50|8417|8416.1|8417.3|8415.8|8417.4|8416.3|8416.9|8415.8|23
1650934140000|2022-04-26 00:49:00|8417.4|8415.9|8417.4|8416.5|8418.1|8416.7|8417.3|8415.9|22
1650934150000|2022-04-26 00:49:10|8417.6|8416.7|8417.6|8416.7|8417.6|8416.7|8417.5|8416.6|5
1650934160000|2022-04-26 00:49:20|8417.7|8416.8|8417.7|8416.8|8417.8|8416.9|8417.5|8416.6|17
1650934170000|2022-04-26 00:49:30|8417.6|8416.7|8418|8416.5|8418|8416.8|8417.5|8416.4|7
1650934180000|2022-04-26 00:49:40|8417.9|8416.4|8417.4|8416.5|8418|8416.6|8417.4|8416.3|12
1650934190000|2022-04-26 00:49:50|8417.5|8416.6|8417.9|8416.4|8418.1|8416.9|8417.1|8415.9|26
1650934200000|2022-04-26 00:50:00|8418|8416.5|8417.7|8416.2|8418|8416.9|8417.5|8416.2|26
1650934210000|2022-04-26 00:50:10|8417.8|8416.3|8417.1|8416.2|8417.8|8416.3|8417.1|8416.1|14
1650934220000|2022-04-26 00:50:20|8417.2|8416.3|8417.1|8416.2|8417.4|8416.3|8417|8415.7|16
1650934230000|2022-04-26 00:50:30|8417|8416.1|8416.8|8415.9|8417|8416.1|8416.8|8415.9|3
1650934240000|2022-04-26 00:50:40|8416.9|8416|8417.5|8416|8417.5|8416|8416.9|8415.7|16
1650934250000|2022-04-26 00:50:50|8417.4|8415.9|8417|8416.1|8417.5|8416.4|8416.9|8415.7|26
1650934260000|2022-04-26 00:51:00|8416.9|8416|8417.1|8416.2|8417.5|8416.3|8416.9|8415.8|17
1650934270000|2022-04-26 00:51:10|8417.2|8416.3|8417.4|8416.5|8417.5|8416.6|8417.1|8416.2|11
1650934280000|2022-04-26 00:51:20|8417.5|8416.6|8417.3|8416.4|8417.6|8416.7|8417.3|8416.4|10
1650934290000|2022-04-26 00:51:30|8417.4|8416.5|8417.4|8416.5|8418|8416.6|8417.3|8416.2|16
1650934300000|2022-04-26 00:51:40|8417.3|8416.4|8417.3|8416.4|8417.6|8416.5|8417.2|8416|19
1650934310000|2022-04-26 00:51:50|8417.2|8416.3|8417.7|8416.8|8418|8416.8|8417.2|8416.3|14
1650934320000|2022-04-26 00:52:00|8418|8416.5|8418.1|8416.6|8418.2|8416.7|8418|8416.5|4
1650934330000|2022-04-26 00:52:10|8418.2|8416.7|8418|8417.1|8418.2|8417.1|8417.7|8416.6|27
1650934340000|2022-04-26 00:52:20|8417.9|8417|8417.9|8417|8418.6|8417.4|8417.8|8416.9|20
1650934350000|2022-04-26 00:52:30|8418|8417.1|8418.4|8417.5|8418.5|8417.6|8417.9|8417|14
1650934360000|2022-04-26 00:52:40|8418.3|8417.4|8418.8|8417.9|8418.9|8418|8418.3|8417|21
1650934370000|2022-04-26 00:52:50|8418.7|8417.8|8418.7|8417.8|8419.1|8417.9|8418.6|8417.2|22
1650934380000|2022-04-26 00:53:00|8418.8|8417.9|8418.9|8418|8419|8418.1|8418.5|8417.6|25
1650934390000|2022-04-26 00:53:10|8419|8418.1|8418.8|8417.9|8419.3|8418.1|8418.6|8417.6|18
1650934400000|2022-04-26 00:53:20|8418.9|8418|8418.9|8418|8419.1|8418.1|8418.8|8417.6|10
1650934410000|2022-04-26 00:53:30|8419|8418.1|8419.3|8418.4|8419.3|8418.4|8418.9|8418|12
1650934420000|2022-04-26 00:53:40|8419.2|8418.3|8419.4|8417.9|8419.5|8418.4|8419.2|8417.9|10
1650934430000|2022-04-26 00:53:50|8419.5|8418|8419.2|8418.3|8419.6|8418.4|8419.1|8418|11
1650934440000|2022-04-26 00:54:00|8419.3|8418.4|8419.1|8418.2|8419.3|8418.4|8419.1|8418.2|7
1650934450000|2022-04-26 00:54:10|8419.2|8418.3|8419.8|8418.9|8419.8|8418.9|8419.1|8418.2|20
1650934460000|2022-04-26 00:54:20|8419.9|8419|8419.5|8418.6|8419.9|8419|8419.3|8418.2|23
1650934470000|2022-04-26 00:54:30|8419.7|8418.8|8419.2|8417.7|8420.2|8419.1|8418.7|8417.7|28
1650934480000|2022-04-26 00:54:40|8419.3|8417.8|8418.6|8417.7|8419.6|8418.4|8418.6|8417.3|46
1650934490000|2022-04-26 00:54:50|8418.7|8417.8|8418.1|8416.6|8419.2|8417.9|8418.1|8416.6|44
1650934500000|2022-04-26 00:55:00|8418.4|8416.9|8419.4|8418.5|8420.1|8418.7|8418.4|8416.9|40
1650934510000|2022-04-26 00:55:10|8419.5|8418.6|8419.8|8418.9|8420.5|8419.2|8419.4|8418.5|28
1650934520000|2022-04-26 00:55:20|8419.7|8418.8|8420.1|8418.6|8420.1|8418.9|8419.5|8418.4|18
1650934530000|2022-04-26 00:55:30|8419.8|8418.9|8419.1|8418.2|8419.8|8418.9|8419.1|8417.9|29
1650934540000|2022-04-26 00:55:40|8419.2|8418.3|8419.2|8418.3|8419.6|8418.4|8419|8417.9|21
1650934550000|2022-04-26 00:55:50|8419.3|8418.4|8419.5|8418|8419.5|8418.4|8419.1|8417.9|10
1650934560000|2022-04-26 00:56:00|8419.6|8418.1|8419.6|8418.1|8419.6|8418.5|8419.2|8418|9
1650934570000|2022-04-26 00:56:10|8419.7|8418.2|8419.5|8418|8419.7|8418.4|8419.1|8418|16
1650934580000|2022-04-26 00:56:20|8419.6|8418.1|8418.7|8417.8|8419.6|8418.4|8418.6|8417.4|13
1650934590000|2022-04-26 00:56:30|8418.6|8417.7|8418.4|8417.5|8418.8|8417.7|8418.3|8417.1|9
1650934600000|2022-04-26 00:56:40|8418.5|8417.6|8418.5|8417.6|8418.5|8417.6|8418.4|8417.5|7
1650934610000|2022-04-26 00:56:50|8418.8|8417.3|8418.8|8417.3|8419|8417.5|8418.7|8417.2|8
1650934620000|2022-04-26 00:57:00|8418.6|8417.1|8418.5|8417|8418.7|8417.2|8418|8416.9|11
1650934630000|2022-04-26 00:57:10|8418.4|8416.9|8418|8416.5|8418.4|8416.9|8417.7|8416.2|23
1650934640000|2022-04-26 00:57:20|8418.2|8416.7|8417.8|8416.3|8418.4|8416.9|8417.6|8416.3|22
1650934650000|2022-04-26 00:57:30|8417.9|8416.4|8418.1|8417.2|8418.5|8417.3|8417.8|8416.4|23
1650934660000|2022-04-26 00:57:40|8418|8417.1|8418.4|8417.5|8418.5|8417.6|8418|8416.9|10
1650934670000|2022-04-26 00:57:50|8418.5|8417.6|8419.4|8418.5|8419.4|8418.5|8418.4|8417.5|12
1650934680000|2022-04-26 00:58:00|8419.3|8418.4|8419.4|8417.9|8419.6|8418.6|8419.1|8417.9|33
1650934690000|2022-04-26 00:58:10|8419.3|8417.8|8419.6|8418.1|8419.7|8418.4|8419.1|8417.7|20
1650934700000|2022-04-26 00:58:20|8419.7|8418.2|8419.2|8418.3|8419.7|8418.3|8419|8417.9|12
1650934710000|2022-04-26 00:58:30|8419.1|8418.2|8419.5|8418|8419.7|8418.6|8419.1|8418|16
1650934720000|2022-04-26 00:58:40|8419.6|8418.1|8418.9|8418|8419.6|8418.6|8418.8|8417.9|16
1650934730000|2022-04-26 00:58:50|8418.7|8417.8|8418.6|8417.1|8419|8417.9|8418.3|8417.1|31
1650934740000|2022-04-26 00:59:00|8418.1|8417.2|8417.9|8417|8418.3|8417.3|8417.7|8416.8|15
1650934750000|2022-04-26 00:59:10|8417.8|8416.9|8417.9|8417|8418.5|8417.3|8417.8|8416.7|21
1650934760000|2022-04-26 00:59:20|8417.8|8416.9|8418.1|8417.2|8418.2|8417.3|8417.8|8416.6|17
1650934770000|2022-04-26 00:59:30|8418.2|8417.3|8418.4|8417.5|8418.4|8417.5|8418.1|8417.2|8
1650934780000|2022-04-26 00:59:40|8418.5|8417.6|8418.9|8418|8419.3|8418.2|8418.5|8417.6|30
1650934790000|2022-04-26 00:59:50|8419|8418.1|8418.8|8417.9|8419|8418.1|8418.8|8417.9|11
1650934800000|2022-04-26 01:00:00|8418.7|8417.8|8418.2|8417.3|8418.8|8417.9|8418|8416.8|39
1650934810000|2022-04-26 01:00:10|8418.6|8417.1|8418.4|8417.5|8418.9|8417.7|8418.2|8417.1|23
1650934820000|2022-04-26 01:00:20|8418.2|8417.3|8418.5|8417|8418.6|8417.5|8418.2|8416.9|21
1650934830000|2022-04-26 01:00:30|8418.4|8416.9|8418.5|8417.6|8418.5|8417.6|8418.3|8416.9|17
1650934840000|2022-04-26 01:00:40|8418.4|8417.5|8418.2|8417.3|8418.6|8417.6|8418.1|8416.8|29
1650934850000|2022-04-26 01:00:50|8418.3|8417.4|8418.7|8417.2|8418.8|8417.5|8418.2|8417.1|11
1650934860000|2022-04-26 01:01:00|8418.5|8417.6|8418.2|8417.3|8418.6|8417.7|8418.2|8417.3|21
1650934870000|2022-04-26 01:01:10|8418.1|8417.2|8418.3|8417.4|8418.6|8417.4|8418|8417.1|15
1650934880000|2022-04-26 01:01:20|8418.2|8417.3|8418.3|8417.4|8418.5|8417.6|8418.2|8417.3|13
1650934890000|2022-04-26 01:01:30|8418.4|8417.5|8418.5|8417.6|8418.6|8417.7|8418.3|8417.4|7
1650934900000|2022-04-26 01:01:40|8418.4|8417.5|8418.1|8417.2|8418.5|8417.6|8418|8417|22
1650934910000|2022-04-26 01:01:50|8418|8417.1|8418|8417.1|8418.2|8417.3|8418|8417.1|19
1650934920000|2022-04-26 01:02:00|8418.2|8417.3|8418.7|8417.8|8419|8417.8|8418.2|8417.3|23
1650934930000|2022-04-26 01:02:10|8418.6|8417.7|8418.4|8417.5|8418.7|8417.8|8418.4|8417.5|20
1650934940000|2022-04-26 01:02:20|8418.3|8417.4|8418.2|8417.3|8418.5|8417.6|8418.1|8417.2|29
1650934950000|2022-04-26 01:02:30|8418.1|8417.2|8418.3|8417.4|8418.7|8417.8|8418|8417.1|26
1650934960000|2022-04-26 01:02:40|8418.2|8417.3|8418.3|8417.4|8418.3|8417.4|8418.2|8417.3|4
1650934970000|2022-04-26 01:02:50|8418.2|8417.3|8417.8|8416.9|8418.2|8417.3|8417.8|8416.9|17
1650934980000|2022-04-26 01:03:00|8417.9|8417|8417.8|8416.3|8417.9|8417|8417.4|8416.2|13
1650934990000|2022-04-26 01:03:10|8417.7|8416.2|8417.3|8416.4|8417.8|8416.6|8417.3|8416.1|26
1650935000000|2022-04-26 01:03:20|8417.4|8416.5|8417|8416.1|8417.6|8416.5|8417|8415.8|26
1650935010000|2022-04-26 01:03:30|8417.3|8415.8|8417.4|8415.9|8417.5|8416|8417.3|8415.8|19
1650935020000|2022-04-26 01:03:40|8417.3|8415.8|8416.8|8415.9|8417.5|8416|8416.8|8415.8|16
1650935030000|2022-04-26 01:03:50|8416.7|8415.8|8417.2|8415.7|8417.3|8416|8416.7|8415.5|19
1650935040000|2022-04-26 01:04:00|8416.8|8415.9|8417.4|8415.9|8417.5|8416.2|8416.8|8415.8|16
1650935050000|2022-04-26 01:04:10|8417.5|8416|8417.1|8416.2|8417.6|8416.4|8417.1|8415.9|13
1650935060000|2022-04-26 01:04:20|8417.2|8416.3|8417.2|8416.3|8417.6|8416.4|8417.1|8415.9|15
1650935070000|2022-04-26 01:04:30|8417.1|8416.2|8417.1|8416.2|8417.5|8416.3|8417.1|8415.9|8
1650935080000|2022-04-26 01:04:40|8417.2|8416.3|8417.4|8415.9|8417.5|8416.3|8417.2|8415.8|12
1650935090000|2022-04-26 01:04:50|8417.5|8416|8417.6|8416.1|8417.6|8416.1|8417.4|8415.9|7
1650935100000|2022-04-26 01:05:00|8417.5|8416|8417.3|8415.8|8417.6|8416.3|8417|8415.8|17
1650935110000|2022-04-26 01:05:10|8417|8416.1|8417.1|8415.6|8417.3|8416.2|8416.8|8415.5|18
1650935120000|2022-04-26 01:05:20|8416.7|8415.8|8416.7|8415.2|8417|8415.8|8416.6|8415.1|16
1650935130000|2022-04-26 01:05:30|8416.6|8415.1|8416.6|8415.1|8416.8|8415.4|8416.3|8415.1|15
1650935140000|2022-04-26 01:05:40|8416.7|8415.2|8416.7|8415.2|8416.7|8415.2|8416.6|8415.1|5
1650935150000|2022-04-26 01:05:50|8416.6|8415.1|8416.4|8415.5|8416.7|8415.5|8416.2|8415|20
1650935160000|2022-04-26 01:06:00|8416.2|8415.3|8416.3|8415.4|8416.4|8415.5|8416.2|8415.3|6
1650935170000|2022-04-26 01:06:10|8416.4|8415.5|8416.8|8415.3|8417.1|8415.9|8416.4|8415.3|16
1650935180000|2022-04-26 01:06:20|8416.7|8415.2|8416.7|8415.2|8416.8|8415.6|8416.5|8415.2|9
1650935190000|2022-04-26 01:06:30|8416.6|8415.1|8416|8415.1|8416.7|8415.2|8416|8414.8|16
1650935200000|2022-04-26 01:06:40|8416.1|8415.2|8416.7|8415.2|8416.7|8415.5|8416|8415.1|17
1650935210000|2022-04-26 01:06:50|8416.8|8415.3|8416.4|8415.5|8416.8|8415.5|8416.2|8415.3|9
1650935220000|2022-04-26 01:07:00|8416.3|8415.4|8416.4|8415.5|8416.6|8415.7|8416.3|8415.4|12
1650935230000|2022-04-26 01:07:10|8416.3|8415.4|8416.3|8415.4|8416.4|8415.5|8416.3|8415.4|3
1650935240000|2022-04-26 01:07:20|8416.4|8415.5|8416.5|8415.6|8416.7|8415.8|8416.4|8415.5|14
1650935250000|2022-04-26 01:07:30|8416.6|8415.7|8416.6|8415.7|8416.6|8415.7|8416.5|8415.6|5
1650935260000|2022-04-26 01:07:40|8416.5|8415.6|8416.5|8415.6|8416.6|8415.7|8416.5|8415.6|3
1650935270000|2022-04-26 01:07:50|8416.6|8415.7|8416.6|8415.7|8417.1|8415.9|8416.5|8415.4|15
1650935280000|2022-04-26 01:08:00|8416.8|8415.3|8416.8|8415.3|8416.9|8415.7|8416.5|8415|19
1650935290000|2022-04-26 01:08:10|8416.7|8415.2|8417.1|8415.6|8417.1|8415.6|8416.2|8415.1|23
1650935300000|2022-04-26 01:08:20|8417.2|8415.7|8417|8415.5|8417.2|8415.9|8416.7|8415.5|8
1650935310000|2022-04-26 01:08:30|8416.7|8415.8|8416.9|8415.4|8417|8415.9|8416.7|8415.4|11
1650935320000|2022-04-26 01:08:40|8417|8415.5|8416.8|8415.9|8417.1|8415.9|8416.7|8415.4|21
1650935330000|2022-04-26 01:08:50|8416.7|8415.8|8416.7|8415.8|8416.8|8415.9|8416.7|8415.8|7
1650935340000|2022-04-26 01:09:00|8416.8|8415.9|8417|8416.1|8417.2|8416.3|8416.7|8415.8|9
1650935350000|2022-04-26 01:09:10|8417.1|8416.2|8416.8|8415.9|8417.2|8416.3|8416.7|8415.8|17
1650935360000|2022-04-26 01:09:20|8416.9|8416|8417|8416.1|8417.2|8416.1|8416.7|8415.6|14
1650935370000|2022-04-26 01:09:30|8416.9|8416|8417|8416.1|8417|8416.1|8416.9|8416|10
1650935380000|2022-04-26 01:09:40|8416.9|8416|8417.3|8415.8|8417.4|8416.3|8416.9|8415.8|17
1650935390000|2022-04-26 01:09:50|8417|8416.1|8417.5|8416|8417.6|8416.3|8417|8415.9|16
1650935400000|2022-04-26 01:10:00|8417.2|8416.3|8417.5|8416|8417.6|8416.5|8417.2|8416|23
1650935410000|2022-04-26 01:10:10|8417.4|8415.9|8417.2|8415.7|8417.5|8416|8417.2|8415.7|18
1650935420000|2022-04-26 01:10:20|8417.3|8415.8|8417|8415.5|8417.3|8415.8|8417|8415.5|4
1650935430000|2022-04-26 01:10:30|8417.1|8415.6|8417.2|8415.7|8417.3|8415.8|8417|8415.5|14
1650935440000|2022-04-26 01:10:40|8417.1|8415.6|8417.2|8415.7|8417.3|8415.8|8417.1|8415.6|4
1650935450000|2022-04-26 01:10:50|8417.1|8415.6|8417.1|8415.6|8417.2|8415.7|8417|8415.5|7
1650935460000|2022-04-26 01:11:00|8417.2|8415.7|8417.6|8416.1|8417.6|8416.1|8417.1|8415.6|12
1650935470000|2022-04-26 01:11:10|8417.5|8416|8417.8|8416.3|8417.9|8416.7|8417.4|8416|24
1650935480000|2022-04-26 01:11:20|8417.7|8416.2|8417.5|8416|8417.8|8416.3|8417.4|8415.9|9
1650935490000|2022-04-26 01:11:30|8417.4|8415.9|8417.2|8415.7|8417.5|8416|8417.2|8415.7|13
1650935500000|2022-04-26 01:11:40|8417.1|8415.6|8417|8415.5|8417.3|8415.8|8416.3|8415.1|30
1650935510000|2022-04-26 01:11:50|8416.9|8415.4|8417.1|8415.6|8417.1|8415.6|8416.9|8415.4|19
1650935520000|2022-04-26 01:12:00|8417|8415.5|8417.1|8415.6|8417.1|8416|8416.7|8415.5|14
1650935530000|2022-04-26 01:12:10|8417|8415.5|8417.1|8415.6|8417.2|8415.9|8416.6|8415.5|33
1650935540000|2022-04-26 01:12:20|8417.2|8415.7|8416.3|8415.4|8417.2|8415.9|8416.2|8415.2|32
1650935550000|2022-04-26 01:12:30|8416.4|8415.5|8416.8|8415.3|8417.1|8415.9|8416.3|8415.1|39
1650935560000|2022-04-26 01:12:40|8416.9|8415.4|8416.7|8415.8|8417.1|8415.9|8416.6|8415.2|20
1650935570000|2022-04-26 01:12:50|8416.6|8415.7|8416.6|8415.1|8416.7|8415.7|8416.3|8415|23
1650935580000|2022-04-26 01:13:00|8416.7|8415.2|8416.9|8415.4|8417.1|8415.8|8416.6|8415.1|22
1650935590000|2022-04-26 01:13:10|8417|8415.5|8417|8415.5|8417.1|8415.6|8416.8|8415.3|15
1650935600000|2022-04-26 01:13:20|8416.9|8415.4|8417.2|8416.3|8417.5|8416.3|8416.6|8415.4|27
1650935610000|2022-04-26 01:13:30|8417.1|8416.2|8417.6|8416.1|8417.6|8416.4|8417.1|8416|14
1650935620000|2022-04-26 01:13:40|8417.7|8416.2|8417.6|8416.1|8417.9|8416.7|8417.5|8416|14
1650935630000|2022-04-26 01:13:50|8417.7|8416.2|8417.4|8416.5|8417.8|8416.5|8417.4|8416.1|7
1650935640000|2022-04-26 01:14:00|8417.5|8416.6|8417.8|8416.3|8417.8|8416.6|8417.4|8416.2|8
1650935650000|2022-04-26 01:14:10|8417.7|8416.2|8417.3|8416.4|8417.7|8416.6|8417.3|8416.2|13
1650935660000|2022-04-26 01:14:20|8417.4|8416.5|8418.3|8416.8|8418.3|8416.8|8417.4|8416|20
1650935670000|2022-04-26 01:14:30|8418.2|8416.7|8418.2|8416.7|8418.5|8417|8418.2|8416.7|17
1650935680000|2022-04-26 01:14:40|8418.1|8416.6|8418.2|8416.7|8418.2|8416.7|8418|8416.5|13
1650935690000|2022-04-26 01:14:50|8418.3|8416.8|8418.3|8416.8|8418.5|8417|8418.1|8416.6|16
1650935700000|2022-04-26 01:15:00|8418.2|8416.7|8418.3|8416.8|8418.5|8417|8418|8416.5|21
1650935710000|2022-04-26 01:15:10|8418.4|8416.9|8418.3|8416.8|8418.5|8417|8418|8416.5|23
1650935720000|2022-04-26 01:15:20|8418.2|8416.7|8418.3|8416.8|8418.5|8417|8418.1|8416.6|21
1650935730000|2022-04-26 01:15:30|8418.4|8416.9|8418.5|8417|8418.5|8417|8418.2|8416.7|20
1650935740000|2022-04-26 01:15:40|8418.4|8416.9|8418.6|8417.1|8418.9|8417.4|8418.4|8416.9|21
1650935750000|2022-04-26 01:15:50|8418.7|8417.2|8418.7|8417.2|8418.8|8417.3|8418.6|8417.1|13
1650935760000|2022-04-26 01:16:00|8418.8|8417.3|8418.4|8417.5|8418.8|8417.6|8418.4|8417.1|16
1650935770000|2022-04-26 01:16:10|8418.5|8417|8418.8|8417.3|8418.9|8417.6|8418|8416.9|28
1650935780000|2022-04-26 01:16:20|8418.7|8417.2|8418.3|8416.8|8418.8|8417.5|8418|8416.7|22
1650935790000|2022-04-26 01:16:30|8418.2|8416.7|8418.5|8417|8418.6|8417.1|8418.1|8416.6|30
1650935800000|2022-04-26 01:16:40|8418.6|8417.1|8418.4|8416.9|8418.7|8417.2|8418.3|8416.8|23
1650935810000|2022-04-26 01:16:50|8418.5|8417|8418.6|8417.7|8418.9|8417.7|8418|8416.8|28
1650935820000|2022-04-26 01:17:00|8418.5|8417.6|8418.7|8417.8|8419.1|8417.9|8418.4|8417.2|28
1650935830000|2022-04-26 01:17:10|8418.8|8417.9|8418.7|8417.8|8418.8|8417.9|8418.6|8417.7|14
1650935840000|2022-04-26 01:17:20|8418.6|8417.7|8418.4|8416.9|8418.6|8417.7|8418.3|8416.8|16
1650935850000|2022-04-26 01:17:30|8418.5|8417|8418.1|8416.6|8418.5|8417|8418.1|8416.6|23
1650935860000|2022-04-26 01:17:40|8418.2|8416.7|8418.1|8416.6|8418.2|8416.9|8417.6|8416.2|32
1650935870000|2022-04-26 01:17:50|8417.8|8416.9|8417.9|8416.4|8418.2|8417|8417.8|8416.4|22
1650935880000|2022-04-26 01:18:00|8417.6|8416.7|8418.5|8417|8418.6|8417.4|8417.6|8416.4|34
1650935890000|2022-04-26 01:18:10|8418.4|8416.9|8418.5|8417|8418.5|8417.5|8418.2|8416.8|23
1650935900000|2022-04-26 01:18:20|8418.4|8416.9|8418.5|8417|8418.6|8417.1|8418.4|8416.9|14
1650935910000|2022-04-26 01:18:30|8418.4|8416.9|8417.8|8416.9|8418.4|8417.3|8417.8|8416.7|16
1650935920000|2022-04-26 01:18:40|8417.9|8417|8418.4|8416.9|8418.4|8417.2|8417.7|8416.6|25
1650935930000|2022-04-26 01:18:50|8418.3|8416.8|8418.3|8416.8|8418.5|8417|8418.2|8416.7|20
1650935940000|2022-04-26 01:19:00|8418.4|8416.9|8418.1|8416.6|8418.5|8417.1|8418|8416.5|26
1650935950000|2022-04-26 01:19:10|8418|8416.5|8417.7|8416.8|8418.1|8416.9|8417.7|8416.4|12
1650935960000|2022-04-26 01:19:20|8417.8|8416.9|8418.6|8417.1|8418.7|8417.5|8417.7|8416.8|16
1650935970000|2022-04-26 01:19:30|8418.7|8417.2|8418.5|8417.6|8418.9|8417.7|8418.4|8416.9|27
1650935980000|2022-04-26 01:19:40|8418.6|8417.7|8418.6|8417.7|8418.7|8417.8|8418.5|8417.6|13
1650935990000|2022-04-26 01:19:50|8418.5|8417.6|8418.6|8417.1|8418.7|8417.7|8418.4|8417.1|20
1650936000000|2022-04-26 01:20:00|8418.3|8417.4|8418.7|8417.2|8418.7|8417.7|8418.3|8417|26
1650936010000|2022-04-26 01:20:10|8418.6|8417.1|8418.4|8416.9|8418.7|8417.2|8418.4|8416.9|9
1650936020000|2022-04-26 01:20:20|8418.5|8417|8418.4|8417.5|8418.6|8417.5|8418.2|8416.8|17
1650936030000|2022-04-26 01:20:30|8418.3|8417.4|8418.9|8417.4|8418.9|8417.8|8418.1|8416.9|28
1650936040000|2022-04-26 01:20:40|8418.8|8417.3|8418.9|8417.4|8418.9|8417.7|8418.4|8417.3|14
1650936050000|2022-04-26 01:20:50|8418.8|8417.3|8418.9|8418|8419|8418.1|8418.8|8417.3|16
1650936060000|2022-04-26 01:21:00|8419|8418.1|8419.5|8418.6|8419.7|8418.6|8418.9|8418|29
1650936070000|2022-04-26 01:21:10|8419.4|8418.5|8419.4|8417.9|8419.5|8418.6|8418.9|8417.8|29
1650936080000|2022-04-26 01:21:20|8419.5|8418|8419.7|8418.2|8420|8418.8|8419.3|8418|30
1650936090000|2022-04-26 01:21:30|8419.8|8418.3|8419.4|8418.5|8419.9|8418.6|8419.4|8418.2|28
1650936100000|2022-04-26 01:21:40|8419.8|8418.3|8419.7|8418.2|8419.8|8418.3|8419.7|8418.2|6
1650936110000|2022-04-26 01:21:50|8419.6|8418.1|8419.8|8418.3|8419.8|8418.3|8419.6|8418.1|13
1650936120000|2022-04-26 01:22:00|8419.7|8418.2|8419.7|8418.2|8419.8|8418.6|8419.1|8417.8|17
1650936130000|2022-04-26 01:22:10|8419.8|8418.3|8419.3|8418.4|8419.8|8418.6|8419.1|8418.2|28
1650936140000|2022-04-26 01:22:20|8419.4|8418.5|8419.4|8418.5|8419.5|8418.6|8419.2|8418.3|17
1650936150000|2022-04-26 01:22:30|8419.6|8418.7|8419.2|8418.3|8419.7|8418.7|8419.2|8418|20
1650936160000|2022-04-26 01:22:40|8419.1|8418.2|8419.2|8418.3|8419.4|8418.5|8419.1|8418.2|10
1650936170000|2022-04-26 01:22:50|8419.3|8418.4|8419.4|8417.9|8419.5|8418.5|8419.2|8417.8|17
1650936180000|2022-04-26 01:23:00|8419.1|8418.2|8419.5|8418.6|8419.5|8418.6|8419.1|8418.2|13
1650936190000|2022-04-26 01:23:10|8419.4|8418.5|8419.5|8418.6|8419.5|8418.6|8419.3|8418.4|10
1650936200000|2022-04-26 01:23:20|8419.7|8418.2|8419.6|8418.1|8419.8|8418.7|8419.4|8418.1|17
1650936210000|2022-04-26 01:23:30|8419.7|8418.2|8419.5|8418.6|8419.7|8418.6|8419.2|8418.2|15
1650936220000|2022-04-26 01:23:40|8419.4|8418.5|8419.4|8418.5|8419.9|8418.6|8419.2|8417.9|34
1650936230000|2022-04-26 01:23:50|8419.5|8418.6|8419.9|8418.4|8420|8418.8|8419.4|8418.2|26
1650936240000|2022-04-26 01:24:00|8420|8418.5|8420|8419.1|8420.3|8419.2|8419.6|8418.4|30
1650936250000|2022-04-26 01:24:10|8420.1|8419.2|8419.8|8418.9|8420.1|8419.2|8419.8|8418.9|21
1650936260000|2022-04-26 01:24:20|8420|8418.5|8419.8|8418.9|8420.1|8419|8419.7|8418.5|9
1650936270000|2022-04-26 01:24:30|8419.7|8418.8|8419.5|8418.6|8419.9|8418.8|8419.4|8418.2|21
1650936280000|2022-04-26 01:24:40|8419.6|8418.7|8419.5|8418|8419.7|8418.7|8419|8417.9|16
1650936290000|2022-04-26 01:24:50|8419.6|8418.1|8419.6|8418.1|8419.6|8418.4|8419.1|8417.8|28
1650936300000|2022-04-26 01:25:00|8419.5|8418|8419.2|8418.3|8419.7|8418.6|8419.1|8418|23
1650936310000|2022-04-26 01:25:10|8419.1|8418.2|8419|8418.1|8419.2|8418.3|8418.8|8417.6|28
1650936320000|2022-04-26 01:25:20|8418.9|8418|8418.7|8417.8|8419|8418.1|8418.6|8417.4|24
1650936330000|2022-04-26 01:25:30|8418.6|8417.7|8418.6|8417.7|8419|8417.8|8418.4|8417.5|11
1650936340000|2022-04-26 01:25:40|8418.5|8417.6|8418.3|8417.4|8418.6|8417.7|8418.2|8417.1|20
1650936350000|2022-04-26 01:25:50|8418.4|8417.5|8418.3|8417.4|8418.4|8417.5|8418.1|8417.2|9
1650936360000|2022-04-26 01:26:00|8418.2|8417.3|8418.1|8417.2|8418.2|8417.3|8418.1|8417.2|12
1650936370000|2022-04-26 01:26:10|8418|8417.1|8418.3|8417.4|8418.4|8417.4|8417.9|8416.8|21
1650936380000|2022-04-26 01:26:20|8418.2|8417.3|8418.3|8417.4|8418.4|8417.5|8418.2|8417.3|10
1650936390000|2022-04-26 01:26:30|8418.2|8417.3|8418.2|8417.3|8418.3|8417.4|8418.2|8417.3|5
1650936400000|2022-04-26 01:26:40|8418.1|8417.2|8418.2|8417.3|8418.3|8417.4|8418.1|8417.2|8
1650936410000|2022-04-26 01:26:50|8418.1|8417.2|8418.2|8417.3|8418.2|8417.3|8418|8417.1|8
1650936420000|2022-04-26 01:27:00|8418.1|8417.2|8417.8|8416.9|8418.4|8417.2|8417.8|8416.6|13
1650936430000|2022-04-26 01:27:10|8417.9|8417|8417.8|8416.9|8417.9|8417|8417.8|8416.9|4
1650936440000|2022-04-26 01:27:20|8417.9|8417|8418.2|8416.7|8418.2|8417.1|8417.8|8416.5|10
1650936450000|2022-04-26 01:27:30|8418|8417.1|8418|8417.1|8418|8417.1|8417.9|8417|5
1650936460000|2022-04-26 01:27:40|8418.3|8416.8|8418|8417.1|8418.3|8417.2|8418|8416.7|11
1650936470000|2022-04-26 01:27:50|8418.1|8417.2|8418.1|8417.2|8418.1|8417.2|8418|8417.1|5
1650936480000|2022-04-26 01:28:00|8417.9|8417|8418|8417.1|8418.3|8417.2|8417.9|8416.7|14
1650936490000|2022-04-26 01:28:10|8417.9|8417|8418|8416.5|8418.4|8417.3|8417.7|8416.4|17
1650936500000|2022-04-26 01:28:20|8418.1|8416.6|8418.1|8417.2|8418.1|8417.2|8417.9|8416.5|21
1650936510000|2022-04-26 01:28:30|8418|8417.1|8418.5|8417.6|8418.8|8417.6|8418|8417.1|16
1650936520000|2022-04-26 01:28:40|8418.6|8417.1|8418.5|8417|8418.8|8417.7|8418.5|8417|21
1650936530000|2022-04-26 01:28:50|8418.6|8417.1|8418.2|8417.3|8418.6|8417.4|8418|8416.7|18
1650936540000|2022-04-26 01:29:00|8418.4|8417.5|8417.9|8417|8418.7|8417.5|8417.9|8416.9|15
1650936550000|2022-04-26 01:29:10|8417.8|8416.9|8418|8417.1|8418|8417.1|8417.8|8416.9|13
1650936560000|2022-04-26 01:29:20|8418.1|8417.2|8418.5|8417|8418.6|8417.4|8417.9|8417|19
1650936570000|2022-04-26 01:29:30|8418.4|8416.9|8418.4|8417.5|8418.6|8417.5|8418.1|8416.9|23
1650936580000|2022-04-26 01:29:40|8418.6|8417.1|8418.8|8417.3|8418.8|8417.6|8418.2|8417.1|10
1650936590000|2022-04-26 01:29:50|8418.4|8417.5|8419.1|8417.6|8419.1|8417.8|8418.4|8417.2|24
1650936600000|2022-04-26 01:30:00|8419|8417.5|8419.1|8417.6|8419.4|8417.9|8418.5|8417.4|20
1650936610000|2022-04-26 01:30:10|8419.2|8417.7|8419.6|8418.7|8420|8418.8|8418.8|8417.6|30
1650936620000|2022-04-26 01:30:20|8419.7|8418.8|8419.7|8418.8|8419.9|8418.9|8419.6|8418.4|11
1650936630000|2022-04-26 01:30:30|8419.8|8418.9|8420.4|8419.5|8420.4|8419.5|8419.7|8418.8|13
1650936640000|2022-04-26 01:30:40|8420.5|8419.6|8420.4|8419.5|8420.8|8419.7|8420.2|8419|21
1650936650000|2022-04-26 01:30:50|8420.3|8419.4|8420.3|8419.4|8420.5|8419.6|8420.3|8419.4|13
1650936660000|2022-04-26 01:31:00|8420.2|8419.3|8420.3|8419.4|8420.4|8419.5|8420|8419.1|22
1650936670000|2022-04-26 01:31:10|8420.2|8419.3|8420.6|8419.1|8420.6|8419.4|8420|8419|19
1650936680000|2022-04-26 01:31:20|8420.5|8419|8419.7|8418.8|8420.6|8419.2|8419.7|8418.8|20
1650936690000|2022-04-26 01:31:30|8419.6|8418.7|8418.8|8417.9|8419.8|8418.7|8418.8|8417.9|30
1650936700000|2022-04-26 01:31:40|8418.9|8418|8418|8417.1|8419.2|8418.1|8417.9|8416.8|23
1650936710000|2022-04-26 01:31:50|8418.3|8416.8|8418.3|8417.4|8418.6|8417.6|8418.1|8416.8|21
1650936720000|2022-04-26 01:32:00|8418.4|8417.5|8418.2|8417.3|8418.5|8417.6|8418.2|8417.3|18
1650936730000|2022-04-26 01:32:10|8418.1|8417.2|8418.5|8417.6|8418.7|8417.8|8418.1|8417.2|24
1650936740000|2022-04-26 01:32:20|8418.4|8417.5|8418.7|8417.8|8418.9|8417.8|8418.4|8417.4|13
1650936750000|2022-04-26 01:32:30|8418.6|8417.7|8418.8|8417.9|8418.8|8417.9|8418.6|8417.7|11
1650936760000|2022-04-26 01:32:40|8418.7|8417.8|8418.9|8418|8419|8418.1|8418.7|8417.8|7
1650936770000|2022-04-26 01:32:50|8418.8|8417.9|8419.1|8417.6|8419.1|8418|8418.5|8417.5|31
1650936780000|2022-04-26 01:33:00|8418.8|8417.9|8418.8|8417.9|8418.9|8418|8418.7|8417.8|19
1650936790000|2022-04-26 01:33:10|8418.7|8417.8|8419.2|8418.3|8419.3|8418.4|8418.7|8417.8|15
1650936800000|2022-04-26 01:33:20|8419.1|8418.2|8419.1|8418.2|8419.1|8418.2|8418.9|8418|16
1650936810000|2022-04-26 01:33:30|8419|8418.1|8418.9|8418|8419.1|8418.2|8418.8|8417.9|24
1650936820000|2022-04-26 01:33:40|8419|8418.1|8418.9|8418|8419|8418.1|8418.8|8417.9|8
1650936830000|2022-04-26 01:33:50|8419|8418.1|8418.6|8417.7|8419|8418.1|8418.5|8417.4|17
1650936840000|2022-04-26 01:34:00|8418.7|8417.8|8419|8418.1|8419.1|8418.2|8418.7|8417.8|16
1650936850000|2022-04-26 01:34:10|8418.9|8418|8419|8418.1|8419|8418.1|8418.8|8417.9|12
1650936860000|2022-04-26 01:34:20|8419.1|8418.2|8419|8418.1|8419.2|8418.3|8419|8418.1|6
1650936870000|2022-04-26 01:34:30|8418.9|8418|8418.8|8417.3|8419.4|8418.4|8418.5|8417.3|30
1650936880000|2022-04-26 01:34:40|8418.7|8417.2|8418.4|8417.5|8418.9|8417.6|8418.4|8417.2|9
1650936890000|2022-04-26 01:34:50|8418.3|8417.4|8418.5|8417.6|8418.5|8417.6|8418.3|8417.4|9
1650936900000|2022-04-26 01:35:00|8418.4|8417.5|8418.4|8417.5|8418.6|8417.7|8418.3|8417.4|20
1650936910000|2022-04-26 01:35:10|8418.3|8417.4|8418.2|8417.3|8418.4|8417.5|8418|8417.1|27
1650936920000|2022-04-26 01:35:20|8418.3|8417.4|8418.1|8417.2|8418.3|8417.4|8417.9|8417|17
1650936930000|2022-04-26 01:35:30|8418|8417.1|8418.1|8417.2|8418.2|8417.3|8418|8417.1|12
1650936940000|2022-04-26 01:35:40|8418|8417.1|8418|8417.1|8418.2|8417.3|8417.9|8417|23
1650936950000|2022-04-26 01:35:50|8418.1|8417.2|8418|8417.1|8418.3|8417.4|8417.9|8417|18
1650936960000|2022-04-26 01:36:00|8418.1|8417.2|8418|8417.1|8418.1|8417.2|8417.9|8417|22
1650936970000|2022-04-26 01:36:10|8418.1|8417.2|8418.3|8417.4|8418.3|8417.4|8418|8417.1|13
1650936980000|2022-04-26 01:36:20|8418.4|8417.5|8418.3|8417.4|8418.4|8417.5|8418.2|8417.3|6
1650936990000|2022-04-26 01:36:30|8418.2|8417.3|8418.1|8417.2|8418.3|8417.4|8417.9|8417|18
1650937000000|2022-04-26 01:36:40|8418|8417.1|8418.5|8417.6|8418.6|8417.7|8418|8417.1|16
1650937010000|2022-04-26 01:36:50|8418.4|8417.5|8418.5|8417.6|8418.6|8417.7|8418.4|8417.5|10
1650937020000|2022-04-26 01:37:00|8418.4|8417.5|8417.9|8417|8418.4|8417.5|8417.8|8416.9|19
1650937030000|2022-04-26 01:37:10|8418.2|8417.3|8418.8|8417.9|8418.9|8418|8418.2|8417.3|18
1650937040000|2022-04-26 01:37:20|8418.9|8418|8418.7|8417.8|8418.9|8418|8418.6|8417.7|15
1650937050000|2022-04-26 01:37:30|8418.6|8417.7|8418.4|8417.5|8418.8|8417.7|8418.2|8417.3|24
1650937060000|2022-04-26 01:37:40|8418.2|8417.3|8418.3|8417.4|8418.3|8417.4|8418.1|8417.2|16
1650937070000|2022-04-26 01:37:50|8418.6|8417.1|8418.3|8417.4|8418.7|8417.4|8418.2|8417|10
1650937080000|2022-04-26 01:38:00|8418.2|8417.3|8418|8417.1|8418.3|8417.4|8417.9|8417|18
1650937090000|2022-04-26 01:38:10|8417.8|8416.9|8417.8|8416.9|8417.9|8417|8417.6|8416.7|17
1650937100000|2022-04-26 01:38:20|8417.7|8416.8|8417.8|8416.9|8418|8417.1|8417.6|8416.7|18
1650937110000|2022-04-26 01:38:30|8417.9|8417|8417.9|8416.4|8417.9|8417|8417.5|8416.3|18
1650937120000|2022-04-26 01:38:40|8418|8416.5|8418.2|8417.3|8418.3|8417.4|8417.7|8416.5|27
1650937130000|2022-04-26 01:38:50|8418.1|8417.2|8418|8417.1|8418.3|8417.4|8417.9|8417|16
1650937140000|2022-04-26 01:39:00|8418.1|8417.2|8417.4|8416.5|8418.1|8417.2|8417.3|8416.4|23
1650937150000|2022-04-26 01:39:10|8417.5|8416.6|8417.4|8416.5|8417.6|8416.6|8417.2|8416.1|23
1650937160000|2022-04-26 01:39:20|8417.3|8416.4|8417.5|8416.6|8417.6|8416.7|8417.3|8416.4|18
1650937170000|2022-04-26 01:39:30|8417.4|8416.5|8417.5|8416.6|8417.8|8416.7|8417.4|8416.1|10
1650937180000|2022-04-26 01:39:40|8417.4|8416.5|8417.4|8416.5|8417.5|8416.6|8417.4|8416.5|15
1650937190000|2022-04-26 01:39:50|8417.5|8416.6|8417.6|8416.7|8417.6|8416.7|8417.4|8416.5|18
1650937200000|2022-04-26 01:40:00|8417.7|8416.8|8417.9|8417|8418.1|8417.2|8417.6|8416.7|27
1650937210000|2022-04-26 01:40:10|8417.8|8416.9|8418|8417.1|8418.2|8417.3|8417.8|8416.9|24
1650937220000|2022-04-26 01:40:20|8418.4|8416.9|8418.1|8417.2|8418.6|8417.3|8417.7|8416.6|25
1650937230000|2022-04-26 01:40:30|8418|8417.1|8418.5|8417|8418.6|8417.4|8418|8416.9|18
1650937240000|2022-04-26 01:40:40|8418.4|8416.9|8418.4|8417.5|8418.7|8417.5|8418.3|8416.9|12
1650937250000|2022-04-26 01:40:50|8418.5|8417.6|8418.1|8417.2|8418.6|8417.6|8418.1|8416.9|17
1650937260000|2022-04-26 01:41:00|8418.2|8417.3|8417.9|8416.4|8418.3|8417.3|8417.7|8416.3|18
1650937270000|2022-04-26 01:41:10|8418|8416.5|8417.6|8416.7|8418|8416.8|8417.6|8416.4|17
1650937280000|2022-04-26 01:41:20|8417.7|8416.8|8417.6|8416.7|8417.9|8416.9|8417.4|8416.3|17
1650937290000|2022-04-26 01:41:30|8417.5|8416.6|8417.3|8416.4|8417.7|8416.8|8417.3|8416.4|23
1650937300000|2022-04-26 01:41:40|8417.4|8416.5|8417.7|8416.8|8418|8416.9|8417.3|8416.4|16
1650937310000|2022-04-26 01:41:50|8417.6|8416.7|8417.8|8416.9|8417.9|8417|8417.6|8416.4|13
1650937320000|2022-04-26 01:42:00|8417.9|8417|8417.2|8416.3|8418|8417|8417.2|8416.2|18
1650937330000|2022-04-26 01:42:10|8417.3|8416.4|8417.5|8416.6|8417.7|8416.7|8417.2|8416.2|20
1650937340000|2022-04-26 01:42:20|8417.6|8416.7|8417.4|8416.5|8418.1|8416.8|8417.4|8416.3|20
1650937350000|2022-04-26 01:42:30|8417.5|8416.6|8417.3|8416.4|8417.5|8416.6|8417.3|8416.4|11
1650937360000|2022-04-26 01:42:40|8417.2|8416.3|8417.4|8415.9|8417.5|8416.4|8417.2|8415.8|9
1650937370000|2022-04-26 01:42:50|8417.3|8415.8|8417|8416.1|8417.3|8416.2|8417|8415.8|12
1650937380000|2022-04-26 01:43:00|8417.1|8416.2|8417.2|8416.3|8417.3|8416.4|8417.1|8416.2|8
1650937390000|2022-04-26 01:43:10|8417.1|8416.2|8417.2|8416.3|8417.5|8416.3|8417|8416|8
1650937400000|2022-04-26 01:43:20|8417.1|8416.2|8417.1|8416.2|8417.2|8416.3|8417.1|8416.2|9
1650937410000|2022-04-26 01:43:30|8417.6|8416.1|8417.2|8416.3|8417.7|8416.5|8417.1|8416.1|15
1650937420000|2022-04-26 01:43:40|8417.1|8416.2|8416.7|8415.8|8417.4|8416.3|8416.6|8415.6|24
1650937430000|2022-04-26 01:43:50|8416.6|8415.7|8417|8415.5|8417.1|8416|8416.6|8415.4|24
1650937440000|2022-04-26 01:44:00|8416.7|8415.8|8417|8416.1|8417.1|8416.2|8416.7|8415.4|17
1650937450000|2022-04-26 01:44:10|8416.7|8415.8|8416.7|8415.8|8416.8|8415.9|8416.6|8415.7|22
1650937460000|2022-04-26 01:44:20|8416.6|8415.7|8416.7|8415.8|8416.8|8415.9|8416.6|8415.7|6
1650937470000|2022-04-26 01:44:30|8416.8|8415.9|8416.7|8415.8|8416.9|8416|8416.6|8415.7|19
1650937480000|2022-04-26 01:44:40|8416.6|8415.7|8416.5|8415.6|8416.7|8415.8|8416.5|8415.6|16
1650937490000|2022-04-26 01:44:50|8416.4|8415.5|8416.7|8415.2|8416.8|8415.6|8416.4|8415.1|12
1650937500000|2022-04-26 01:45:00|8416.8|8415.3|8416.8|8415.3|8416.8|8415.6|8416.2|8415|25
1650937510000|2022-04-26 01:45:10|8416.7|8415.2|8416.2|8415.3|8416.9|8415.6|8416|8414.7|28
1650937520000|2022-04-26 01:45:20|8416.5|8415|8416.3|8415.4|8416.7|8415.5|8416.3|8414.9|8
1650937530000|2022-04-26 01:45:30|8416.2|8415.3|8416.1|8415.2|8416.3|8415.4|8416|8415.1|12
1650937540000|2022-04-26 01:45:40|8416.2|8415.3|8416.3|8415.4|8416.3|8415.4|8416.2|8415.3|6
1650937550000|2022-04-26 01:45:50|8416.4|8415.5|8416.4|8415.5|8416.5|8415.6|8416.3|8415.4|11
1650937560000|2022-04-26 01:46:00|8416.5|8415.6|8416.3|8414.8|8416.5|8415.6|8416.1|8414.8|16
1650937570000|2022-04-26 01:46:10|8416.4|8414.9|8416.7|8415.2|8416.7|8415.5|8416.3|8414.8|15
1650937580000|2022-04-26 01:46:20|8416.6|8415.1|8416|8415.1|8416.7|8415.3|8416|8415|15
1650937590000|2022-04-26 01:46:30|8416.3|8414.8|8416.5|8415|8416.5|8415.2|8415.9|8414.8|23
1650937600000|2022-04-26 01:46:40|8416.4|8414.9|8416.3|8414.8|8416.4|8415.3|8415.7|8414.8|23
1650937610000|2022-04-26 01:46:50|8416.4|8414.9|8416.4|8415.5|8416.5|8415.6|8416.1|8414.9|7
1650937620000|2022-04-26 01:47:00|8416.5|8415.6|8416.2|8415.3|8416.5|8415.6|8416|8414.9|14
1650937630000|2022-04-26 01:47:10|8416.1|8415.2|8415.9|8415|8416.4|8415.3|8415.9|8414.7|10
1650937640000|2022-04-26 01:47:20|8415.8|8414.9|8416.2|8414.7|8416.3|8415.1|8415.7|8414.6|12
1650937650000|2022-04-26 01:47:30|8416.3|8414.8|8416.1|8414.6|8416.3|8415|8415.8|8414.5|15
1650937660000|2022-04-26 01:47:40|8416|8414.5|8415.9|8415|8416|8415|8415.8|8414.5|8
1650937670000|2022-04-26 01:47:50|8415.8|8414.9|8415.9|8415|8416|8415.1|8415.8|8414.9|12
1650937680000|2022-04-26 01:48:00|8415.8|8414.9|8416.1|8415.2|8416.2|8415.3|8415.8|8414.9|16
1650937690000|2022-04-26 01:48:10|8416|8415.1|8416|8415.1|8416.2|8415.3|8415.8|8414.9|23
1650937700000|2022-04-26 01:48:20|8416.1|8415.2|8416.6|8415.1|8416.6|8415.3|8416|8414.9|16
1650937710000|2022-04-26 01:48:30|8416.2|8415.3|8416.8|8415.3|8416.8|8415.6|8416.2|8415.3|19
1650937720000|2022-04-26 01:48:40|8416.7|8415.2|8416.8|8415.3|8416.8|8415.7|8416.5|8415.2|11
1650937730000|2022-04-26 01:48:50|8416.4|8415.5|8416.6|8415.1|8416.7|8415.6|8416.3|8415.1|15
1650937740000|2022-04-26 01:49:00|8416.5|8415|8416.6|8415.7|8416.7|8415.8|8416|8415|17
1650937750000|2022-04-26 01:49:10|8416.5|8415.6|8416.9|8415.4|8417|8415.7|8416.4|8415.4|7
1650937760000|2022-04-26 01:49:20|8417|8415.5|8416.6|8415.7|8417|8415.8|8416.6|8415.4|7
1650937770000|2022-04-26 01:49:30|8416.5|8415.6|8416.1|8415.2|8416.6|8415.7|8416.1|8415.2|20
1650937780000|2022-04-26 01:49:40|8416.2|8415.3|8416.1|8415.2|8416.3|8415.4|8416|8415.1|15
1650937790000|2022-04-26 01:49:50|8416.2|8415.3|8416.3|8414.8|8416.5|8415.3|8416|8414.8|22
1650937800000|2022-04-26 01:50:00|8416.4|8414.9|8416.5|8415|8416.7|8415.6|8416.1|8414.8|20
1650937810000|2022-04-26 01:50:10|8416.4|8414.9|8416.1|8415.2|8417|8416|8416.1|8414.9|34
1650937820000|2022-04-26 01:50:20|8416.2|8415.3|8416|8415.1|8416.4|8415.4|8416|8414.7|22
1650937830000|2022-04-26 01:50:30|8416.1|8415.2|8415.9|8415|8416.3|8415.2|8415.9|8414.7|19
1650937840000|2022-04-26 01:50:40|8416|8415.1|8415.6|8414.1|8416.2|8415.1|8415.3|8414|22
1650937850000|2022-04-26 01:50:50|8415.7|8414.2|8415.3|8414.4|8415.8|8414.5|8415.3|8414|20
1650937860000|2022-04-26 01:51:00|8415.4|8414.5|8415.7|8414.2|8416|8414.6|8415.2|8414|31
1650937870000|2022-04-26 01:51:10|8415.4|8414.5|8415.9|8414.4|8416|8414.5|8415.4|8414.1|23
1650937880000|2022-04-26 01:51:20|8415.8|8414.3|8415.5|8414|8415.9|8414.7|8415.3|8414|28
1650937890000|2022-04-26 01:51:30|8415.6|8414.1|8415.7|8414.2|8415.7|8414.2|8415.4|8413.9|24
1650937900000|2022-04-26 01:51:40|8415.6|8414.1|8415.8|8414.3|8415.9|8414.6|8415.5|8414.1|15
1650937910000|2022-04-26 01:51:50|8415.7|8414.2|8415.7|8414.2|8415.9|8414.7|8415.5|8414.2|16
1650937920000|2022-04-26 01:52:00|8415.8|8414.3|8415.5|8414|8416|8414.5|8415.5|8414|15
1650937930000|2022-04-26 01:52:10|8415.7|8414.2|8416.2|8414.7|8416.2|8414.8|8415.6|8414.1|29
1650937940000|2022-04-26 01:52:20|8416.1|8414.6|8415.4|8414.5|8416.1|8414.6|8415.4|8414.3|20
1650937950000|2022-04-26 01:52:30|8415.5|8414.6|8415.9|8414.4|8416.1|8414.9|8415.5|8414.4|15
1650937960000|2022-04-26 01:52:40|8415.7|8414.8|8415.4|8414.5|8415.9|8414.9|8415.3|8414.1|22
1650937970000|2022-04-26 01:52:50|8415.3|8414.4|8415.4|8414.5|8415.5|8414.6|8415.3|8414.4|6
1650937980000|2022-04-26 01:53:00|8415.5|8414.6|8415.7|8414.8|8416.1|8414.9|8415.4|8414.4|17
1650937990000|2022-04-26 01:53:10|8416|8414.5|8415.5|8414|8416|8414.5|8415.2|8414|21
1650938000000|2022-04-26 01:53:20|8415.6|8414.1|8415.5|8414|8415.6|8414.1|8415.5|8414|6
1650938010000|2022-04-26 01:53:30|8415.4|8413.9|8415.1|8414.2|8415.5|8414.3|8415.1|8413.9|11
1650938020000|2022-04-26 01:53:40|8415.4|8413.9|8415.3|8413.8|8415.5|8414|8415.2|8413.7|16
1650938030000|2022-04-26 01:53:50|8415.5|8414|8415|8414.1|8415.5|8414.2|8414.9|8413.9|12
1650938040000|2022-04-26 01:54:00|8414.9|8414|8415.4|8413.9|8415.5|8414.3|8414.9|8413.8|18
1650938050000|2022-04-26 01:54:10|8415.5|8414|8415.2|8414.3|8415.5|8414.5|8415.1|8414|8
1650938060000|2022-04-26 01:54:20|8415.1|8414.2|8415.2|8414.3|8415.3|8414.4|8415.1|8414.2|12
1650938070000|2022-04-26 01:54:30|8415.1|8414.2|8415.1|8413.6|8415.5|8414.3|8414.9|8413.5|22
1650938080000|2022-04-26 01:54:40|8414.7|8413.8|8415.4|8413.9|8415.4|8414.2|8414.6|8413.5|20
1650938090000|2022-04-26 01:54:50|8415.3|8413.8|8415.6|8414.1|8415.6|8414.1|8415.3|8413.8|19
1650938100000|2022-04-26 01:55:00|8415.5|8414|8415.7|8414.8|8416.1|8414.8|8415.4|8414|24
1650938110000|2022-04-26 01:55:10|8415.6|8414.7|8415.6|8414.7|8416.2|8415|8415.6|8414.4|24
1650938120000|2022-04-26 01:55:20|8415.7|8414.8|8416.2|8414.7|8416.3|8414.8|8415.6|8414.4|19
1650938130000|2022-04-26 01:55:30|8416|8414.5|8415.6|8414.7|8416.1|8414.9|8415.5|8414.4|20
1650938140000|2022-04-26 01:55:40|8415.7|8414.8|8415.8|8414.9|8416.1|8414.9|8415.5|8414.5|16
1650938150000|2022-04-26 01:55:50|8415.7|8414.8|8415.8|8414.3|8416.2|8415|8415.6|8414.3|25
1650938160000|2022-04-26 01:56:00|8415.9|8414.4|8415.6|8414.7|8415.9|8414.7|8415.6|8414.3|5
1650938170000|2022-04-26 01:56:10|8415.5|8414.6|8415.6|8414.7|8415.6|8414.7|8415.5|8414.6|4
1650938180000|2022-04-26 01:56:20|8415.5|8414.6|8415.5|8414.6|8415.5|8414.6|8415.4|8414.5|7
1650938190000|2022-04-26 01:56:30|8415.6|8414.7|8415.4|8414.5|8415.7|8414.7|8415.3|8414.2|26
1650938200000|2022-04-26 01:56:40|8415.5|8414.6|8415.3|8414.4|8415.5|8414.6|8415.3|8414.4|9
1650938210000|2022-04-26 01:56:50|8415.4|8414.5|8415.3|8414.4|8415.4|8414.5|8415.3|8414.4|4
1650938220000|2022-04-26 01:57:00|8415.2|8414.3|8415.4|8414.5|8415.4|8414.5|8415.2|8414.3|7
1650938230000|2022-04-26 01:57:10|8415.5|8414.6|8415.4|8413.9|8415.6|8414.6|8415.2|8413.9|19
1650938240000|2022-04-26 01:57:20|8415.5|8414|8415.2|8414.3|8415.7|8414.4|8415.1|8413.8|18
1650938250000|2022-04-26 01:57:30|8415.1|8414.2|8415.9|8414.4|8415.9|8414.6|8415.1|8414|26
1650938260000|2022-04-26 01:57:40|8415.8|8414.3|8416|8414.5|8416|8414.6|8415.5|8414.3|19
1650938270000|2022-04-26 01:57:50|8415.9|8414.4|8415.6|8414.1|8416|8414.5|8415.6|8414.1|8
1650938280000|2022-04-26 01:58:00|8415.7|8414.2|8415.9|8414.4|8415.9|8414.4|8415.7|8414.2|7
1650938290000|2022-04-26 01:58:10|8416|8414.5|8415.6|8414.7|8416|8414.8|8415.5|8414.4|13
1650938300000|2022-04-26 01:58:20|8415.5|8414.6|8415.6|8414.7|8415.6|8414.7|8415.5|8414.6|8
1650938310000|2022-04-26 01:58:30|8415.9|8414.4|8416|8414.5|8416|8414.7|8415.5|8414.3|11
1650938320000|2022-04-26 01:58:40|8415.9|8414.4|8415.7|8414.2|8415.9|8414.8|8415.4|8414.2|7
1650938330000|2022-04-26 01:58:50|8415.6|8414.1|8415.7|8414.2|8415.7|8414.2|8415.6|8414.1|4
1650938340000|2022-04-26 01:59:00|8415.6|8414.1|8415.6|8414.1|8415.7|8414.2|8415.6|8414.1|3
1650938350000|2022-04-26 01:59:10|8415.5|8414|8415.5|8414|8415.6|8414.3|8414.9|8413.7|20
1650938360000|2022-04-26 01:59:20|8415.6|8414.1|8415.3|8413.8|8415.6|8414.1|8414.8|8413.6|30
1650938370000|2022-04-26 01:59:30|8415.4|8413.9|8415|8414.1|8415.5|8414.2|8414.9|8413.7|19
1650938380000|2022-04-26 01:59:40|8415.1|8414.2|8415.3|8413.8|8415.4|8414.2|8414.8|8413.7|18
1650938390000|2022-04-26 01:59:50|8415|8414.1|8415.3|8413.8|8415.3|8414.2|8415|8413.8|11
1650938400000|2022-04-26 02:00:00|8415.4|8413.9|8415.4|8413.9|8415.7|8414.5|8415.2|8413.7|17
1650938410000|2022-04-26 02:00:10|8415.5|8414|8415.5|8414|8415.6|8414.4|8415.2|8413.9|15
1650938420000|2022-04-26 02:00:20|8415.6|8414.1|8415.2|8413.7|8415.6|8414.3|8414.7|8413.6|27
1650938430000|2022-04-26 02:00:30|8415.1|8413.6|8414.8|8413.9|8415.2|8414|8414.8|8413.4|12
1650938440000|2022-04-26 02:00:40|8414.7|8413.8|8415.1|8413.6|8415.1|8414|8414.7|8413.5|7
1650938450000|2022-04-26 02:00:50|8414.8|8413.9|8414.7|8413.2|8414.8|8413.9|8414.2|8413.1|15
1650938460000|2022-04-26 02:01:00|8414.6|8413.1|8414.3|8412.8|8414.6|8413.1|8413.7|8412.5|27
1650938470000|2022-04-26 02:01:10|8414.4|8412.9|8414.4|8412.9|8414.5|8413|8414.1|8412.6|8
1650938480000|2022-04-26 02:01:20|8414.3|8412.8|8413.7|8412.8|8414.4|8412.9|8413.7|8412.6|13
1650938490000|2022-04-26 02:01:30|8413.8|8412.9|8414.4|8412.9|8414.4|8413.1|8413.7|8412.6|18
1650938500000|2022-04-26 02:01:40|8414.2|8412.7|8414.2|8412.7|8414.4|8412.9|8414.2|8412.7|11
1650938510000|2022-04-26 02:01:50|8414.3|8412.8|8413.8|8412.9|8414.3|8413.1|8413.6|8412.6|27
1650938520000|2022-04-26 02:02:00|8413.7|8412.8|8413.5|8412.6|8413.9|8412.8|8413.4|8412.3|16
1650938530000|2022-04-26 02:02:10|8413.6|8412.7|8413.8|8412.9|8414.2|8413|8413.6|8412.6|10
1650938540000|2022-04-26 02:02:20|8413.7|8412.8|8413.9|8413|8414.1|8413|8413.7|8412.6|9
1650938550000|2022-04-26 02:02:30|8413.7|8412.8|8413.7|8412.8|8414.3|8413.2|8413.5|8412.5|27
1650938560000|2022-04-26 02:02:40|8413.6|8412.7|8413.9|8413|8414.3|8413.2|8413.6|8412.7|19
1650938570000|2022-04-26 02:02:50|8414|8413.1|8413.9|8413|8414|8413.1|8413.8|8412.9|6
1650938580000|2022-04-26 02:03:00|8413.8|8412.9|8413.9|8413|8414.2|8413|8413.6|8412.5|20
1650938590000|2022-04-26 02:03:10|8413.8|8412.9|8413.8|8412.9|8413.9|8413|8413.7|8412.8|13
1650938600000|2022-04-26 02:03:20|8413.7|8412.8|8413.5|8412.6|8413.9|8413|8413.4|8412.2|19
1650938610000|2022-04-26 02:03:30|8413.4|8412.5|8413.8|8412.9|8414|8412.9|8413.3|8412.3|21
1650938620000|2022-04-26 02:03:40|8413.7|8412.8|8413.6|8412.7|8413.7|8412.8|8413.5|8412.6|8
1650938630000|2022-04-26 02:03:50|8413.7|8412.8|8413.8|8412.9|8413.8|8412.9|8413.6|8412.7|10
1650938640000|2022-04-26 02:04:00|8413.7|8412.8|8414.1|8413.2|8414.3|8413.4|8413.7|8412.8|14
1650938650000|2022-04-26 02:04:10|8414.2|8413.3|8414.2|8413.3|8414.3|8413.4|8414.2|8413.3|13
1650938660000|2022-04-26 02:04:20|8414.1|8413.2|8414.9|8414|8414.9|8414|8414.1|8413.2|18
1650938670000|2022-04-26 02:04:30|8414.8|8413.9|8414.2|8412.7|8415.2|8414|8414.1|8412.7|24
1650938680000|2022-04-26 02:04:40|8414.1|8412.6|8413.9|8412.4|8414.1|8413|8413.7|8412.4|7
1650938690000|2022-04-26 02:04:50|8413.7|8412.2|8413.8|8412.3|8413.8|8412.3|8413.6|8412.1|14
1650938700000|2022-04-26 02:05:00|8413.9|8412.4|8413.9|8412.4|8414|8412.5|8413.8|8412.3|7
1650938710000|2022-04-26 02:05:10|8413.8|8412.3|8413.4|8411.9|8414.1|8412.7|8413.4|8411.9|16
1650938720000|2022-04-26 02:05:20|8413.5|8412|8413.1|8412.2|8413.5|8412.2|8413.1|8411.9|4
1650938730000|2022-04-26 02:05:30|8413.2|8412.3|8413.2|8412.3|8413.2|8412.3|8413.1|8412.2|7
1650938740000|2022-04-26 02:05:40|8413.1|8412.2|8412.9|8412|8413.2|8412.3|8412.9|8412|12
1650938750000|2022-04-26 02:05:50|8413.1|8412.2|8413|8412.1|8413.3|8412.2|8412.8|8411.6|26
1650938760000|2022-04-26 02:06:00|8412.9|8412|8413.4|8411.9|8413.5|8412.1|8412.9|8411.7|13
1650938770000|2022-04-26 02:06:10|8413.5|8412|8413.3|8411.8|8413.5|8412|8413.3|8411.8|5
1650938780000|2022-04-26 02:06:20|8413|8412.1|8413.3|8411.8|8413.3|8412.2|8413|8411.8|5
1650938790000|2022-04-26 02:06:30|8413.4|8411.9|8412.8|8411.9|8413.4|8412.3|8412.7|8411.7|25
1650938800000|2022-04-26 02:06:40|8412.9|8412|8413.2|8411.7|8413.2|8412.1|8412.6|8411.4|20
1650938810000|2022-04-26 02:06:50|8413.1|8411.6|8412.9|8411.4|8413.2|8411.9|8412.6|8411.4|27
1650938820000|2022-04-26 02:07:00|8413|8411.5|8412.7|8411.8|8413.1|8411.8|8412.7|8411.5|11
1650938830000|2022-04-26 02:07:10|8412.6|8411.7|8412.5|8411.6|8413.1|8411.8|8412.5|8411.3|17
1650938840000|2022-04-26 02:07:20|8412.6|8411.7|8412.7|8411.8|8412.7|8411.8|8412.6|8411.7|4
1650938850000|2022-04-26 02:07:30|8412.8|8411.9|8412.9|8412|8412.9|8412|8412.7|8411.8|11
1650938860000|2022-04-26 02:07:40|8413|8412.1|8413|8412.1|8413.2|8412.3|8412.8|8411.9|22
1650938870000|2022-04-26 02:07:50|8413.1|8412.2|8413|8412.1|8413.1|8412.2|8413|8412.1|4
1650938880000|2022-04-26 02:08:00|8413.3|8412.4|8413|8412.1|8413.3|8412.4|8412.9|8412|19
1650938890000|2022-04-26 02:08:10|8413.1|8412.2|8412.5|8411.6|8413.1|8412.2|8412.4|8411.5|13
1650938900000|2022-04-26 02:08:20|8412.4|8411.5|8412.7|8411.8|8412.8|8411.9|8412.4|8411.5|18
1650938910000|2022-04-26 02:08:30|8412.8|8411.9|8412.8|8411.9|8412.8|8411.9|8412.7|8411.8|9
1650938920000|2022-04-26 02:08:40|8412.9|8412|8412.9|8412|8413.1|8412.2|8412.9|8412|9
1650938930000|2022-04-26 02:08:50|8413|8412.1|8413.1|8412.2|8413.1|8412.2|8413|8412.1|10
1650938940000|2022-04-26 02:09:00|8413|8412.1|8413|8412.1|8413.1|8412.2|8412.9|8412|11
1650938950000|2022-04-26 02:09:10|8412.9|8412|8413.1|8412.2|8413.1|8412.2|8412.9|8412|13
1650938960000|2022-04-26 02:09:20|8413.2|8412.3|8413.1|8412.2|8413.2|8412.3|8413.1|8412.2|10
1650938970000|2022-04-26 02:09:30|8413.2|8412.3|8413.4|8412.5|8413.4|8412.5|8413|8412.1|12
1650938980000|2022-04-26 02:09:40|8413.3|8412.4|8413.3|8412.4|8413.4|8412.5|8413|8412.1|19
1650938990000|2022-04-26 02:09:50|8413.4|8412.5|8413.5|8412.6|8413.6|8412.7|8413.4|8412.5|12
1650939000000|2022-04-26 02:10:00|8413.4|8412.5|8413.6|8412.7|8414.1|8413.1|8413.4|8412.5|23
1650939010000|2022-04-26 02:10:10|8413.7|8412.8|8413.5|8412.6|8413.7|8412.8|8413.4|8412.5|7
1650939020000|2022-04-26 02:10:20|8413.4|8412.5|8413.9|8412.4|8413.9|8412.6|8413.3|8412.2|17
1650939030000|2022-04-26 02:10:30|8413.5|8412.6|8414.2|8413.3|8414.2|8413.3|8413.5|8412.5|20
1650939040000|2022-04-26 02:10:40|8414.3|8413.4|8413.6|8412.7|8414.3|8413.4|8413.6|8412.7|15
1650939050000|2022-04-26 02:10:50|8413.7|8412.8|8413.5|8412.6|8413.7|8412.8|8413.5|8412.6|15
1650939060000|2022-04-26 02:11:00|8413.4|8412.5|8413.2|8412.3|8413.7|8412.8|8413.2|8412.1|22
1650939070000|2022-04-26 02:11:10|8413.3|8412.4|8413.2|8412.3|8413.3|8412.4|8413.2|8412.3|8
1650939080000|2022-04-26 02:11:20|8413.3|8412.4|8413.2|8412.3|8413.3|8412.4|8413.1|8412.2|8
1650939090000|2022-04-26 02:11:30|8413.1|8412.2|8413.3|8412.4|8413.5|8412.6|8413.1|8412.2|12
1650939100000|2022-04-26 02:11:40|8413.2|8412.3|8413.4|8412.5|8413.4|8412.5|8413.2|8412.3|7
1650939110000|2022-04-26 02:11:50|8413.3|8412.4|8413.6|8412.7|8414|8412.8|8413.2|8412.3|19
1650939120000|2022-04-26 02:12:00|8413.5|8412.6|8413.3|8412.4|8413.6|8412.6|8413.2|8412|28
1650939130000|2022-04-26 02:12:10|8413.4|8412.5|8413.3|8412.4|8413.7|8412.6|8413.3|8412.2|14
1650939140000|2022-04-26 02:12:20|8413.2|8412.3|8413.3|8412.4|8413.4|8412.5|8413.1|8412.2|17
1650939150000|2022-04-26 02:12:30|8413.2|8412.3|8413.3|8412.4|8413.7|8412.6|8413.2|8412.1|28
1650939160000|2022-04-26 02:12:40|8413.2|8412.3|8413.2|8412.3|8413.3|8412.4|8413|8412.1|14
1650939170000|2022-04-26 02:12:50|8413.1|8412.2|8413.1|8412.2|8413.1|8412.2|8413|8412.1|5
1650939180000|2022-04-26 02:13:00|8413.2|8412.3|8413.2|8412.3|8413.2|8412.3|8413.1|8412.2|11
1650939190000|2022-04-26 02:13:10|8413.1|8412.2|8413.1|8412.2|8413.6|8412.5|8413.1|8412.1|27
1650939200000|2022-04-26 02:13:20|8413|8412.1|8412.8|8411.9|8413.2|8412.2|8412.8|8411.6|7
1650939210000|2022-04-26 02:13:30|8412.7|8411.8|8412.7|8411.8|8412.8|8411.9|8412.7|8411.8|7
1650939220000|2022-04-26 02:13:40|8412.6|8411.7|8412.4|8411.5|8412.9|8411.7|8412.4|8411.3|7
1650939230000|2022-04-26 02:13:50|8412.5|8411.6|8412.4|8411.5|8412.5|8411.6|8412.4|8411.5|6
1650939240000|2022-04-26 02:14:00|8412.3|8411.4|8412.4|8411.5|8412.5|8411.6|8412.2|8411.3|18
1650939250000|2022-04-26 02:14:10|8412.3|8411.4|8412.6|8411.1|8412.7|8411.5|8412.1|8411.1|20
1650939260000|2022-04-26 02:14:20|8412.7|8411.2|8412.1|8411.2|8412.7|8411.4|8412.1|8411.1|7
1650939270000|2022-04-26 02:14:30|8412.2|8411.3|8412.1|8411.2|8412.2|8411.3|8412|8411.1|8
1650939280000|2022-04-26 02:14:40|8412|8411.1|8412.1|8411.2|8412.2|8411.3|8412|8411.1|6
1650939290000|2022-04-26 02:14:50|8412|8411.1|8412.3|8411.4|8412.8|8411.5|8412|8411.1|18
1650939300000|2022-04-26 02:15:00|8412.2|8411.3|8412.6|8411.1|8412.7|8411.4|8412.1|8410.9|27
1650939310000|2022-04-26 02:15:10|8412.5|8411|8411.8|8410.9|8412.7|8411.5|8411.7|8410.8|29
1650939320000|2022-04-26 02:15:20|8411.7|8410.8|8411.8|8410.9|8412.5|8411.2|8411.6|8410.7|27
1650939330000|2022-04-26 02:15:30|8411.9|8411|8411.9|8411|8412|8411.1|8411.7|8410.8|19
1650939340000|2022-04-26 02:15:40|8412|8411.1|8411.8|8410.9|8412|8411.1|8411.8|8410.9|7
1650939350000|2022-04-26 02:15:50|8411.7|8410.8|8411.8|8410.9|8411.9|8411|8411.7|8410.8|4
1650939360000|2022-04-26 02:16:00|8411.7|8410.8|8411.8|8410.9|8411.8|8410.9|8411.7|8410.8|2
1650939370000|2022-04-26 02:16:10|8411.7|8410.8|8411.7|8410.8|8411.8|8410.9|8411.7|8410.8|3
1650939380000|2022-04-26 02:16:20|8411.6|8410.7|8411.7|8410.8|8411.7|8410.8|8411.6|8410.7|10
1650939390000|2022-04-26 02:16:30|8411.6|8410.7|8411.8|8410.9|8411.9|8411|8411.6|8410.7|20
1650939400000|2022-04-26 02:16:40|8412|8410.5|8411.1|8410.2|8412|8410.7|8411|8410.1|21
1650939410000|2022-04-26 02:16:50|8411.5|8410|8411.1|8410.2|8411.5|8410.2|8411.1|8409.9|3
1650939420000|2022-04-26 02:17:00|8411.2|8410.3|8411.1|8410.2|8411.2|8410.3|8411|8410.1|14
1650939430000|2022-04-26 02:17:10|8411|8410.1|8411|8410.1|8411.1|8410.2|8411|8410.1|5
1650939440000|2022-04-26 02:17:20|8410.9|8410|8410.4|8409.5|8411.2|8410.1|8410.4|8409.5|16
1650939450000|2022-04-26 02:17:30|8410.5|8409.6|8410.6|8409.7|8410.6|8409.7|8410.4|8409.5|12
1650939460000|2022-04-26 02:17:40|8410.5|8409.6|8411|8409.5|8411.1|8409.8|8410.4|8409.5|9
1650939470000|2022-04-26 02:17:50|8410.9|8409.4|8410.7|8409.8|8411|8409.9|8410.6|8409.4|13
1650939480000|2022-04-26 02:18:00|8410.8|8409.9|8411|8410.1|8411|8410.1|8410.6|8409.7|15
1650939490000|2022-04-26 02:18:10|8410.8|8409.9|8410.8|8409.9|8410.9|8410|8410.7|8409.8|8
1650939500000|2022-04-26 02:18:20|8410.7|8409.8|8410.8|8409.9|8410.8|8409.9|8410.7|8409.8|8
1650939510000|2022-04-26 02:18:30|8410.9|8410|8411|8410.1|8411.1|8410.2|8410.9|8410|11
1650939520000|2022-04-26 02:18:40|8410.9|8410|8411.1|8410.2|8411.2|8410.3|8410.9|8410|14
1650939530000|2022-04-26 02:18:50|8411|8410.1|8411.1|8410.2|8411.2|8410.3|8411|8410.1|12
1650939540000|2022-04-26 02:19:00|8411|8410.1|8411|8410.1|8411.1|8410.2|8410.9|8410|7
1650939550000|2022-04-26 02:19:10|8411.1|8410.2|8411.2|8410.3|8411.2|8410.3|8411|8410.1|8
1650939560000|2022-04-26 02:19:20|8411.1|8410.2|8411.2|8410.3|8411.3|8410.4|8411.1|8410.2|4
1650939570000|2022-04-26 02:19:30|8411.3|8410.4|8411.3|8410.4|8411.3|8410.4|8411.2|8410.3|7
1650939590000|2022-04-26 02:19:50|8411.2|8410.3|8411.3|8410.4|8411.3|8410.4|8411.1|8410.2|6
1650939600000|2022-04-26 02:20:00|8411.2|8410.3|8410.8|8409.9|8411.2|8410.3|8410.8|8409.9|15
1650939610000|2022-04-26 02:20:10|8410.7|8409.8|8410.7|8409.8|8410.8|8409.9|8410.6|8409.7|9
1650939620000|2022-04-26 02:20:20|8410.6|8409.7|8410.7|8409.8|8410.9|8410|8410.6|8409.7|10
1650939630000|2022-04-26 02:20:30|8410.8|8409.9|8410.5|8409.6|8410.8|8409.9|8410.4|8409.5|14
1650939640000|2022-04-26 02:20:40|8410.4|8409.5|8410.3|8409.4|8410.5|8409.6|8410.3|8409.4|10
1650939650000|2022-04-26 02:20:50|8410.4|8409.5|8410.4|8409.5|8410.4|8409.5|8410.3|8409.4|5
1650939660000|2022-04-26 02:21:00|8410.5|8409.6|8410.4|8409.5|8410.5|8409.6|8410.4|8409.5|4
1650939670000|2022-04-26 02:21:10|8410.5|8409.6|8410.4|8409.5|8410.6|8409.7|8410.3|8409.4|16
1650939680000|2022-04-26 02:21:20|8410.3|8409.4|8410.5|8409.6|8410.6|8409.7|8410.3|8409.4|15
1650939690000|2022-04-26 02:21:30|8410.4|8409.5|8410.9|8410|8410.9|8410|8410.4|8409.5|17
1650939700000|2022-04-26 02:21:40|8411|8410.1|8410.8|8409.9|8411|8410.1|8410.8|8409.9|13
1650939710000|2022-04-26 02:21:50|8410.7|8409.8|8410.7|8409.8|8410.7|8409.8|8410.7|8409.8|1
1650939720000|2022-04-26 02:22:00|8410.8|8409.9|8410.5|8409.6|8410.8|8409.9|8410.5|8409.6|10
1650939730000|2022-04-26 02:22:10|8410.6|8409.7|8410.4|8409.5|8410.6|8409.7|8410.3|8409.4|13
1650939740000|2022-04-26 02:22:20|8410.3|8409.4|8410.3|8409.4|8410.4|8409.5|8410.3|8409.4|11
1650939750000|2022-04-26 02:22:30|8410.4|8409.5|8410.6|8409.7|8410.6|8409.7|8410.3|8409.4|11
1650939760000|2022-04-26 02:22:40|8410.7|8409.8|8410.1|8409.2|8410.7|8409.8|8410.1|8409.2|13
1650939770000|2022-04-26 02:22:50|8410|8409.1|8410.2|8409.3|8410.2|8409.3|8410|8409.1|13
1650939780000|2022-04-26 02:23:00|8410|8409.1|8410.1|8409.2|8410.2|8409.3|8410|8409.1|8
1650939790000|2022-04-26 02:23:10|8410|8409.1|8410|8409.1|8410.4|8409.2|8410|8408.8|9
1650939800000|2022-04-26 02:23:20|8409.9|8409|8409.9|8409|8410|8409.1|8409.9|8409|7
1650939810000|2022-04-26 02:23:30|8409.8|8408.9|8410|8409.1|8410.3|8409.1|8409.8|8408.8|12
1650939820000|2022-04-26 02:23:40|8409.9|8409|8409.8|8408.9|8410|8409.1|8409.6|8408.7|20
1650939830000|2022-04-26 02:23:50|8409.6|8408.7|8409.9|8408.4|8410.1|8408.8|8409.6|8408.3|11
1650939840000|2022-04-26 02:24:00|8409.8|8408.9|8409.6|8408.7|8410.3|8409.1|8409.5|8408.6|16
1650939850000|2022-04-26 02:24:10|8409.3|8408.4|8409.6|8408.7|8409.9|8408.8|8409.3|8408.1|26
1650939860000|2022-04-26 02:24:20|8409.5|8408.6|8409.8|8408.9|8410|8409.1|8409.5|8408.6|23
1650939870000|2022-04-26 02:24:30|8409.7|8408.8|8409.5|8408.6|8409.9|8409|8409.5|8408.6|14
1650939880000|2022-04-26 02:24:40|8409.6|8408.7|8409.7|8408.8|8409.8|8408.9|8409.6|8408.7|12
1650939890000|2022-04-26 02:24:50|8409.8|8408.9|8410.2|8409.3|8410.4|8409.5|8409.6|8408.7|19
1650939900000|2022-04-26 02:25:00|8410.3|8409.4|8410.4|8409.5|8410.5|8409.6|8410|8409.1|22
1650939910000|2022-04-26 02:25:10|8410.5|8409.6|8410.5|8409.6|8410.7|8409.8|8410.4|8409.2|11
1650939920000|2022-04-26 02:25:20|8410.4|8409.5|8410.5|8409.6|8410.6|8409.7|8410.4|8409.5|10
1650939930000|2022-04-26 02:25:30|8410.6|8409.7|8410.7|8409.8|8410.8|8409.9|8410.6|8409.7|14
1650939940000|2022-04-26 02:25:40|8410.6|8409.7|8410.4|8409.5|8410.7|8409.8|8410.4|8409.5|16
1650939950000|2022-04-26 02:25:50|8410.5|8409.6|8410.2|8409.3|8410.5|8409.6|8410.2|8409.3|12
1650939960000|2022-04-26 02:26:00|8410.3|8409.4|8410.3|8409.4|8410.3|8409.4|8410.2|8409.3|19
1650939970000|2022-04-26 02:26:10|8410.2|8409.3|8410.5|8409.6|8410.8|8409.6|8410.2|8409.2|19
1650939980000|2022-04-26 02:26:20|8410.4|8409.5|8410.8|8409.9|8411.1|8410|8410.4|8409.4|25
1650939990000|2022-04-26 02:26:30|8410.7|8409.8|8410.7|8409.8|8410.8|8409.9|8410.6|8409.7|13
1650940000000|2022-04-26 02:26:40|8410.6|8409.7|8410.7|8409.8|8411.1|8410.2|8410.6|8409.7|16
1650940010000|2022-04-26 02:26:50|8410.8|8409.9|8410.7|8409.8|8411|8410.1|8410.7|8409.8|13
1650940020000|2022-04-26 02:27:00|8410.8|8409.9|8410.6|8409.7|8410.8|8409.9|8410.4|8409.5|12
1650940030000|2022-04-26 02:27:10|8410.7|8409.8|8410.7|8409.8|8410.7|8409.8|8410.6|8409.7|3
1650940040000|2022-04-26 02:27:20|8410.8|8409.9|8410.6|8409.7|8411|8409.9|8410.5|8409.4|18
1650940050000|2022-04-26 02:27:30|8410.5|8409.6|8411|8409.5|8411|8409.7|8410.5|8409.3|11
1650940060000|2022-04-26 02:27:40|8410.7|8409.8|8410.9|8410|8410.9|8410|8410.5|8409.6|11
1650940070000|2022-04-26 02:27:50|8410.8|8409.9|8410.9|8410|8411|8410.1|8410.8|8409.9|8
1650940080000|2022-04-26 02:28:00|8411|8410.1|8410.6|8409.7|8411|8410.1|8410.6|8409.7|27
1650940090000|2022-04-26 02:28:10|8411|8409.5|8410.3|8409.4|8411|8409.6|8410.3|8409.1|26
1650940100000|2022-04-26 02:28:20|8410.2|8409.3|8410.3|8409.4|8410.3|8409.4|8410.1|8409.2|14
1650940110000|2022-04-26 02:28:30|8410.4|8409.5|8410|8409.1|8410.4|8409.5|8409.9|8409|17
1650940120000|2022-04-26 02:28:40|8409.9|8409|8409.8|8408.9|8410|8409.1|8409.8|8408.9|8
1650940130000|2022-04-26 02:28:50|8409.7|8408.8|8409.5|8408.6|8409.8|8408.9|8409.5|8408.6|16
1650940140000|2022-04-26 02:29:00|8409.6|8408.7|8409.6|8408.7|8409.7|8408.8|8409.5|8408.6|7
1650940150000|2022-04-26 02:29:10|8409.5|8408.6|8409.6|8408.7|8409.6|8408.7|8409.5|8408.6|4
1650940160000|2022-04-26 02:29:20|8409.7|8408.8|8409.8|8408.9|8409.9|8409|8409.6|8408.7|13
1650940170000|2022-04-26 02:29:30|8409.9|8409|8410.1|8409.2|8410.1|8409.2|8409.6|8408.4|21
1650940180000|2022-04-26 02:29:40|8410|8409.1|8410.4|8409.5|8410.4|8409.5|8410|8409.1|14
1650940190000|2022-04-26 02:29:50|8410.7|8409.2|8410.5|8409.6|8410.7|8409.6|8410.2|8409.2|10
1650940200000|2022-04-26 02:30:00|8410.6|8409.7|8411.1|8410.2|8411.3|8410.3|8410.5|8409.6|31
1650940210000|2022-04-26 02:30:10|8411.2|8409.7|8410.9|8410|8411.3|8410.1|8410.8|8409.7|21
1650940220000|2022-04-26 02:30:20|8410.8|8409.9|8410.8|8409.9|8410.8|8409.9|8410.7|8409.8|11
1650940230000|2022-04-26 02:30:30|8410.9|8410|8410.7|8409.8|8411.1|8410.2|8410.7|8409.8|12
1650940240000|2022-04-26 02:30:40|8410.8|8409.9|8410.8|8409.9|8410.9|8410|8410.8|8409.9|3
1650940250000|2022-04-26 02:30:50|8411.1|8410.2|8410.8|8409.9|8411.1|8410.2|8410.8|8409.6|15
1650940260000|2022-04-26 02:31:00|8410.9|8410|8411|8410.1|8411.1|8410.2|8410.8|8409.9|15
1650940270000|2022-04-26 02:31:10|8410.9|8410|8411|8410.1|8411.2|8410.3|8410.8|8409.9|15
1650940280000|2022-04-26 02:31:20|8411.1|8410.2|8411.1|8410.2|8411.3|8410.4|8411|8410.1|9
1650940290000|2022-04-26 02:31:30|8411.2|8410.3|8411.1|8410.2|8411.3|8410.4|8411|8410.1|8
1650940300000|2022-04-26 02:31:40|8411|8410.1|8411.3|8410.4|8411.3|8410.4|8411|8410.1|4
1650940310000|2022-04-26 02:31:50|8411.2|8410.3|8411.1|8410.2|8411.2|8410.3|8411.1|8410.2|4
1650940320000|2022-04-26 02:32:00|8411|8410.1|8410.9|8410|8411.1|8410.2|8410.8|8409.9|14
1650940330000|2022-04-26 02:32:10|8410.8|8409.9|8411|8410.1|8411|8410.1|8410.8|8409.9|5
1650940340000|2022-04-26 02:32:20|8411.1|8410.2|8411.3|8410.4|8411.4|8410.5|8411.1|8410.2|11
1650940350000|2022-04-26 02:32:30|8411.4|8410.5|8411.3|8410.4|8411.4|8410.5|8411.3|8410.4|8
1650940360000|2022-04-26 02:32:40|8411.2|8410.3|8411.2|8410.3|8411.4|8410.5|8411.2|8410.3|6
1650940370000|2022-04-26 02:32:50|8411.1|8410.2|8411.2|8410.3|8411.2|8410.3|8411.1|8410.2|6
1650940380000|2022-04-26 02:33:00|8411.1|8410.2|8411.2|8410.3|8411.2|8410.3|8411.1|8410.2|4
1650940390000|2022-04-26 02:33:10|8411.1|8410.2|8411.4|8410.5|8411.6|8410.7|8411.1|8410.2|8
1650940400000|2022-04-26 02:33:20|8411.3|8410.4|8411.6|8410.7|8411.6|8410.7|8411.3|8410.4|4
1650940410000|2022-04-26 02:33:30|8411.4|8410.5|8411.3|8410.4|8411.4|8410.5|8411.3|8410.4|8
1650940420000|2022-04-26 02:33:40|8411.4|8410.5|8411.4|8410.5|8411.4|8410.5|8411.3|8410.4|3
1650940430000|2022-04-26 02:33:50|8411.3|8410.4|8410.9|8410|8411.4|8410.5|8410.9|8410|10
1650940440000|2022-04-26 02:34:00|8410.8|8409.9|8410.9|8410|8411|8410.1|8410.8|8409.9|10
1650940450000|2022-04-26 02:34:10|8410.8|8409.9|8410.8|8409.9|8410.9|8410|8410.7|8409.8|11
1650940460000|2022-04-26 02:34:20|8410.9|8410|8411|8410.1|8411|8410.1|8410.8|8409.9|6
1650940470000|2022-04-26 02:34:30|8411.1|8410.2|8410.9|8410|8411.1|8410.2|8410.8|8409.9|17
1650940480000|2022-04-26 02:34:40|8411|8410.1|8411|8410.1|8411|8410.1|8410.9|8410|7
1650940490000|2022-04-26 02:34:50|8410.9|8410|8410.9|8410|8411.1|8410.2|8410.9|8410|11
1650940500000|2022-04-26 02:35:00|8411|8410.1|8411.5|8410.6|8411.5|8410.6|8411|8410.1|16
1650940510000|2022-04-26 02:35:10|8411.4|8410.5|8411.4|8410.5|8411.6|8410.7|8411.3|8410.4|13
1650940520000|2022-04-26 02:35:20|8411.6|8410.7|8411.3|8410.4|8411.7|8410.8|8411.3|8410.4|12
1650940530000|2022-04-26 02:35:30|8411.4|8410.5|8411.6|8410.7|8411.7|8410.8|8411.3|8410.4|13
1650940540000|2022-04-26 02:35:40|8411.5|8410.6|8411.7|8410.8|8411.7|8410.8|8411.3|8410.4|11
1650940550000|2022-04-26 02:35:50|8411.8|8410.9|8411.7|8410.8|8411.9|8411|8411.6|8410.7|14
1650940560000|2022-04-26 02:36:00|8411.8|8410.9|8411.5|8410.6|8411.9|8411|8411.5|8410.6|8
1650940570000|2022-04-26 02:36:10|8411.6|8410.7|8411.4|8410.5|8411.7|8410.8|8411.4|8410.5|13
1650940580000|2022-04-26 02:36:20|8411.5|8410.6|8411.4|8410.5|8411.5|8410.6|8411.2|8410.3|14
1650940590000|2022-04-26 02:36:30|8411.3|8410.4|8411.4|8410.5|8411.5|8410.6|8411.3|8410.4|11
1650940600000|2022-04-26 02:36:40|8411.3|8410.4|8411.4|8410.5|8411.5|8410.6|8411.3|8410.4|17
1650940610000|2022-04-26 02:36:50|8411.3|8410.4|8411.5|8410.6|8411.5|8410.6|8411.3|8410.4|13
1650940620000|2022-04-26 02:37:00|8411.4|8410.5|8411.5|8410.6|8411.6|8410.7|8411.4|8410.5|14
1650940630000|2022-04-26 02:37:10|8411.6|8410.7|8411.4|8410.5|8411.7|8410.8|8411.4|8410.5|20
1650940640000|2022-04-26 02:37:20|8411.5|8410.6|8411.6|8410.7|8411.6|8410.7|8411.4|8410.5|14
1650940650000|2022-04-26 02:37:30|8411.4|8410.5|8411|8410.1|8411.6|8410.7|8411|8410.1|9
1650940660000|2022-04-26 02:37:40|8411.1|8410.2|8411.1|8410.2|8411.2|8410.3|8410.7|8409.8|15
1650940670000|2022-04-26 02:37:50|8411.2|8410.3|8410.8|8409.9|8411.2|8410.3|8410.7|8409.7|18
1650940680000|2022-04-26 02:38:00|8411|8409.5|8410.8|8409.9|8411.1|8409.9|8410.7|8409.5|19
1650940690000|2022-04-26 02:38:10|8410.7|8409.8|8411|8410.1|8411|8410.1|8410.7|8409.8|18
1650940700000|2022-04-26 02:38:20|8410.9|8410|8411|8410.1|8411.2|8410.3|8410.9|8410|11
1650940710000|2022-04-26 02:38:30|8410.9|8410|8411|8410.1|8411|8410.1|8410.8|8409.9|6
1650940720000|2022-04-26 02:38:40|8410.9|8410|8410.9|8410|8411|8410.1|8410.9|8410|15
1650940730000|2022-04-26 02:38:50|8411|8410.1|8410.9|8410|8411|8410.1|8410.8|8409.9|11
1650940740000|2022-04-26 02:39:00|8410.8|8409.9|8410.8|8409.9|8410.9|8410|8410.7|8409.8|11
1650940750000|2022-04-26 02:39:10|8410.7|8409.8|8410.1|8409.2|8410.7|8409.8|8410.1|8409.2|25
1650940760000|2022-04-26 02:39:20|8410.4|8408.9|8410.6|8409.7|8410.6|8409.7|8410.2|8408.9|14
1650940770000|2022-04-26 02:39:30|8410.5|8409.6|8410.9|8410|8410.9|8410|8410.5|8409.6|5
1650940780000|2022-04-26 02:39:40|8411|8410.1|8411.3|8409.8|8411.3|8410.1|8410.8|8409.7|10
1650940790000|2022-04-26 02:39:50|8411.2|8409.7|8411.3|8409.8|8411.3|8409.8|8411.2|8409.7|8
1650940800000|2022-04-26 02:40:00|8411|8410.1|8410.7|8409.8|8411|8410.1|8410.7|8409.8|8
1650940810000|2022-04-26 02:40:10|8410.8|8409.9|8410.7|8409.8|8411.1|8409.9|8410.7|8409.5|9
1650940820000|2022-04-26 02:40:20|8410.8|8409.9|8410.7|8409.8|8410.8|8409.9|8410.6|8409.7|8
1650940830000|2022-04-26 02:40:30|8410.8|8409.9|8410.5|8409.6|8410.9|8410|8410.4|8409.4|14
1650940840000|2022-04-26 02:40:40|8410.6|8409.7|8410.8|8409.9|8411.1|8409.9|8410.5|8409.6|10
1650940850000|2022-04-26 02:40:50|8410.9|8410|8410.4|8409.5|8411|8410|8410.4|8409.5|12
1650940860000|2022-04-26 02:41:00|8410.3|8409.4|8410.2|8409.3|8410.7|8409.5|8410.2|8409.1|7
1650940870000|2022-04-26 02:41:10|8410.3|8409.4|8410|8409.1|8410.4|8409.5|8410|8408.9|18
1650940880000|2022-04-26 02:41:20|8410.1|8409.2|8410.2|8409.3|8410.2|8409.3|8410.1|8409.2|8
1650940890000|2022-04-26 02:41:30|8410.1|8409.2|8410.2|8409.3|8410.2|8409.3|8410.1|8409.2|6
1650940900000|2022-04-26 02:41:40|8410.3|8409.4|8410.5|8409.6|8410.5|8409.6|8410.3|8409.4|13
1650940910000|2022-04-26 02:41:50|8410.4|8409.5|8410.4|8409.5|8410.5|8409.6|8410.4|8409.5|3
1650940920000|2022-04-26 02:42:00|8410.3|8409.4|8410.7|8409.8|8410.8|8409.9|8410.2|8409.3|14
1650940930000|2022-04-26 02:42:10|8410.8|8409.9|8410.3|8409.4|8410.8|8409.9|8410.2|8409.3|24
1650940940000|2022-04-26 02:42:20|8410.4|8409.5|8410.3|8409.4|8410.4|8409.5|8410.2|8409.3|12
1650940950000|2022-04-26 02:42:30|8410.4|8409.5|8410.5|8409.6|8410.5|8409.6|8410.1|8409.2|18
1650940960000|2022-04-26 02:42:40|8410.6|8409.7|8410.6|8409.7|8410.6|8409.7|8410.5|8409.6|5
1650940970000|2022-04-26 02:42:50|8410.5|8409.6|8410.5|8409.6|8410.6|8409.7|8410.5|8409.6|5
1650940980000|2022-04-26 02:43:00|8410.6|8409.7|8410.6|8409.7|8410.7|8409.8|8410.5|8409.6|8
1650940990000|2022-04-26 02:43:10|8410.7|8409.8|8410.7|8409.8|8410.7|8409.8|8410.6|8409.7|5
1650941000000|2022-04-26 02:43:20|8410.6|8409.7|8410.6|8409.7|8410.9|8410|8410.5|8409.6|17
1650941010000|2022-04-26 02:43:30|8410.7|8409.8|8410.4|8409.5|8410.8|8409.9|8410.3|8409.4|19
1650941020000|2022-04-26 02:43:40|8410.3|8409.4|8410.3|8409.4|8410.4|8409.5|8410.1|8409.2|9
1650941030000|2022-04-26 02:43:50|8410.4|8409.5|8410.3|8409.4|8410.5|8409.6|8410.3|8409.4|12
1650941040000|2022-04-26 02:44:00|8410.2|8409.3|8410.4|8409.5|8410.5|8409.6|8410.2|8409.3|7
1650941050000|2022-04-26 02:44:10|8410.5|8409.6|8410.4|8409.5|8410.5|8409.6|8410.3|8409.4|5
1650941060000|2022-04-26 02:44:20|8410.5|8409.6|8410.7|8409.8|8410.7|8409.8|8410.4|8409.5|6
1650941070000|2022-04-26 02:44:30|8410.6|8409.7|8410.6|8409.7|8410.7|8409.8|8410.5|8409.6|9
1650941080000|2022-04-26 02:44:40|8410.5|8409.6|8410.7|8409.8|8411|8409.9|8410.5|8409.3|15
1650941090000|2022-04-26 02:44:50|8410.8|8409.9|8410.7|8409.8|8411|8409.9|8410.6|8409.4|13
1650941100000|2022-04-26 02:45:00|8410.6|8409.7|8410.6|8409.7|8410.7|8409.8|8410.5|8409.6|13
1650941110000|2022-04-26 02:45:10|8410.5|8409.6|8410.6|8409.7|8411|8409.8|8410.4|8409.4|16
1650941120000|2022-04-26 02:45:20|8410.5|8409.6|8410.5|8409.6|8410.6|8409.7|8410.4|8409.5|9
1650941130000|2022-04-26 02:45:30|8410.6|8409.7|8410.7|8409.8|8410.8|8409.9|8410.4|8409.5|24
1650941140000|2022-04-26 02:45:40|8410.6|8409.7|8410.7|8409.8|8410.7|8409.8|8410.5|8409.6|8
1650941150000|2022-04-26 02:45:50|8410.8|8409.9|8410.8|8409.9|8410.8|8409.9|8410.7|8409.8|9
1650941160000|2022-04-26 02:46:00|8410.9|8410|8411|8410.1|8411.1|8410.2|8410.8|8409.9|13
1650941170000|2022-04-26 02:46:10|8411.1|8410.2|8411|8410.1|8411.1|8410.2|8410.9|8410|8
1650941180000|2022-04-26 02:46:20|8410.9|8410|8411.2|8410.3|8411.2|8410.3|8410.8|8409.9|14
1650941190000|2022-04-26 02:46:30|8411.1|8410.2|8411.1|8410.2|8411.2|8410.3|8411|8410.1|7
1650941200000|2022-04-26 02:46:40|8411.2|8410.3|8411.2|8410.3|8411.2|8410.3|8411.1|8410.2|7
1650941210000|2022-04-26 02:46:50|8411.3|8410.4|8411.3|8410.4|8411.3|8410.4|8411.2|8410.3|3
1650941220000|2022-04-26 02:47:00|8411.4|8410.5|8411.4|8410.5|8411.5|8410.6|8411.1|8410.2|8
1650941230000|2022-04-26 02:47:10|8411.5|8410.6|8411.6|8410.7|8411.7|8410.8|8411.3|8410.4|20
1650941240000|2022-04-26 02:47:20|8411.7|8410.8|8411.6|8410.7|8411.7|8410.8|8411.6|8410.7|6
1650941250000|2022-04-26 02:47:30|8411.7|8410.8|8411.7|8410.8|8411.7|8410.8|8411.6|8410.7|9
1650941260000|2022-04-26 02:47:40|8411.6|8410.7|8411.5|8410.6|8411.6|8410.7|8411.5|8410.6|8
1650941270000|2022-04-26 02:47:50|8411.4|8410.5|8411.4|8410.5|8411.4|8410.5|8411.4|8410.5|1
1650941280000|2022-04-26 02:48:00|8411.5|8410.6|8411.4|8410.5|8411.5|8410.6|8411.4|8410.5|6
1650941290000|2022-04-26 02:48:10|8411.6|8410.7|8411.4|8410.5|8411.8|8410.9|8411.3|8410.4|16
1650941300000|2022-04-26 02:48:20|8411.2|8410.3|8411.2|8410.3|8411.5|8410.4|8411.1|8409.9|17
1650941310000|2022-04-26 02:48:30|8411.1|8410.2|8410.8|8409.9|8411.1|8410.2|8410.7|8409.8|11
1650941320000|2022-04-26 02:48:40|8410.7|8409.8|8410.7|8409.8|8410.8|8409.9|8410.6|8409.7|7
1650941330000|2022-04-26 02:48:50|8410.6|8409.7|8410.8|8409.9|8410.8|8409.9|8410.6|8409.7|7
1650941340000|2022-04-26 02:49:00|8410.7|8409.8|8410.7|8409.8|8410.7|8409.8|8410.6|8409.7|7
1650941350000|2022-04-26 02:49:10|8410.6|8409.7|8411|8410.1|8411.1|8410.2|8410.6|8409.7|11
1650941360000|2022-04-26 02:49:20|8411.1|8410.2|8410.7|8409.8|8411.1|8410.2|8410.5|8409.6|17
1650941370000|2022-04-26 02:49:30|8410.6|8409.7|8410.6|8409.7|8410.7|8409.8|8410.5|8409.6|7
1650941380000|2022-04-26 02:49:40|8410.5|8409.6|8410.6|8409.7|8410.8|8409.9|8410.5|8409.6|13
1650941390000|2022-04-26 02:49:50|8410.5|8409.6|8410.6|8409.7|8410.6|8409.7|8410.5|8409.6|12
1650941400000|2022-04-26 02:50:00|8410.7|8409.8|8410.6|8409.7|8410.9|8410|8410.5|8409.6|22
1650941410000|2022-04-26 02:50:10|8410.7|8409.8|8410.3|8409.4|8410.7|8409.8|8410.3|8409.4|16
1650941420000|2022-04-26 02:50:20|8410.2|8409.3|8410|8409.1|8410.4|8409.5|8410|8409.1|14
1650941430000|2022-04-26 02:50:30|8410.1|8409.2|8410|8409.1|8410.2|8409.3|8409.9|8409|17
1650941440000|2022-04-26 02:50:40|8409.9|8409|8409.9|8409|8410|8409.1|8409.9|8409|7
1650941450000|2022-04-26 02:50:50|8410|8409.1|8409.9|8409|8410.2|8409.2|8409.9|8408.7|11
1650941460000|2022-04-26 02:51:00|8410|8409.1|8409.9|8409|8410.3|8409.1|8409.9|8408.7|8
1650941470000|2022-04-26 02:51:10|8409.8|8408.9|8409.9|8409|8410|8409.1|8409.8|8408.9|4
1650941480000|2022-04-26 02:51:20|8410|8409.1|8410.1|8408.6|8410.1|8409.1|8409.8|8408.6|7
1650941490000|2022-04-26 02:51:30|8410.2|8408.7|8410.1|8409.2|8410.3|8409.2|8410|8408.7|7
1650941500000|2022-04-26 02:51:40|8410|8409.1|8410.3|8408.8|8410.4|8409.3|8410|8408.7|12
1650941510000|2022-04-26 02:51:50|8410|8409.1|8410.1|8409.2|8410.1|8409.2|8409.9|8409|10
1650941520000|2022-04-26 02:52:00|8410|8409.1|8410.2|8409.3|8410.2|8409.3|8409.9|8409|15
1650941530000|2022-04-26 02:52:10|8410.4|8408.9|8410.6|8409.1|8410.6|8409.1|8410.4|8408.9|13
1650941540000|2022-04-26 02:52:20|8410.7|8409.2|8410.8|8409.3|8410.8|8409.6|8410.4|8409.1|9
1650941550000|2022-04-26 02:52:30|8410.7|8409.2|8410.5|8409.6|8411.1|8409.8|8410.4|8409|14
1650941560000|2022-04-26 02:52:40|8410.4|8409.5|8410.7|8409.8|8411.1|8410|8410.4|8409.5|11
1650941570000|2022-04-26 02:52:50|8410.6|8409.7|8410.6|8409.7|8410.8|8409.9|8410.6|8409.7|15
1650941580000|2022-04-26 02:53:00|8410.7|8409.8|8410.6|8409.7|8410.7|8409.8|8410.5|8409.6|14
1650941590000|2022-04-26 02:53:10|8410.5|8409.6|8410.4|8409.5|8410.6|8409.7|8410.4|8409.5|6
1650941600000|2022-04-26 02:53:20|8410.5|8409.6|8410.4|8409.5|8410.5|8409.6|8410.4|8409.5|4
1650941610000|2022-04-26 02:53:30|8410.5|8409.6|8410.3|8408.8|8410.8|8409.6|8409.9|8408.8|29
1650941620000|2022-04-26 02:53:40|8410.4|8408.9|8410.2|8409.3|8410.4|8409.3|8410|8408.8|10
1650941630000|2022-04-26 02:53:50|8410.1|8409.2|8410.3|8409.4|8410.4|8409.5|8410|8409.1|17
1650941640000|2022-04-26 02:54:00|8410.5|8409|8410.5|8409.6|8410.7|8409.7|8410.3|8409|12
1650941650000|2022-04-26 02:54:10|8410.4|8409.5|8410.4|8409.5|8410.4|8409.5|8410.2|8409.3|12
1650941660000|2022-04-26 02:54:20|8410.2|8409.3|8410.5|8409|8410.7|8409.4|8410.1|8408.9|13
1650941670000|2022-04-26 02:54:30|8410.4|8408.9|8410.3|8409.4|8410.5|8409.4|8410.3|8408.9|13
1650941680000|2022-04-26 02:54:40|8410.2|8409.3|8410.9|8410|8411.2|8410.1|8410.2|8409.3|24
1650941690000|2022-04-26 02:54:50|8410.8|8409.9|8411|8410.1|8411.3|8410.2|8410.8|8409.7|21
1650941700000|2022-04-26 02:55:00|8410.9|8410|8410.8|8409.9|8411|8410.1|8410.7|8409.8|16
1650941710000|2022-04-26 02:55:10|8410.9|8410|8411.1|8410.2|8411.2|8410.3|8410.8|8409.9|14
1650941720000|2022-04-26 02:55:20|8411.4|8410.5|8411.3|8410.4|8411.4|8410.5|8411.1|8410.2|19
1650941730000|2022-04-26 02:55:30|8411.4|8410.5|8411.6|8410.7|8411.7|8410.8|8411.3|8410.4|12
1650941740000|2022-04-26 02:55:40|8411.5|8410.6|8411.4|8410.5|8411.6|8410.7|8411.3|8410.4|10
1650941750000|2022-04-26 02:55:50|8411.3|8410.4|8411.4|8410.5|8411.4|8410.5|8411.3|8410.4|12
1650941760000|2022-04-26 02:56:00|8411.3|8410.4|8411.3|8410.4|8411.3|8410.4|8411.3|8410.4|1
1650941770000|2022-04-26 02:56:10|8411.2|8410.3|8411.2|8410.3|8411.3|8410.4|8411.2|8410.3|5
1650941780000|2022-04-26 02:56:20|8411.3|8410.4|8410.6|8409.7|8411.3|8410.4|8410.6|8409.7|16
1650941790000|2022-04-26 02:56:30|8410.7|8409.8|8411|8410.1|8411|8410.1|8410.7|8409.8|5
1650941800000|2022-04-26 02:56:40|8410.9|8410|8410.8|8409.9|8410.9|8410|8410.8|8409.9|2
1650941810000|2022-04-26 02:56:50|8410.9|8410|8410.8|8409.9|8410.9|8410|8410.8|8409.9|4
1650941820000|2022-04-26 02:57:00|8410.9|8410|8410.8|8409.9|8410.9|8410|8410.7|8409.8|10
1650941830000|2022-04-26 02:57:10|8410.7|8409.8|8410.5|8409.6|8410.9|8410|8410.4|8409.5|8
1650941840000|2022-04-26 02:57:20|8410.6|8409.7|8410.4|8409.5|8410.6|8409.7|8410.4|8409.5|17
1650941850000|2022-04-26 02:57:30|8410.5|8409.6|8410.3|8409.4|8410.5|8409.6|8410.2|8409.3|7
1650941860000|2022-04-26 02:57:40|8410.2|8409.3|8410|8409.1|8410.3|8409.4|8409.9|8409|13
1650941870000|2022-04-26 02:57:50|8409.8|8408.9|8409.9|8409|8410|8409.1|8409.8|8408.9|14
1650941880000|2022-04-26 02:58:00|8409.8|8408.9|8409.9|8409|8409.9|8409|8409.8|8408.9|2
1650941890000|2022-04-26 02:58:10|8409.5|8408.6|8409|8408.1|8409.5|8408.6|8409|8408.1|17
1650941900000|2022-04-26 02:58:20|8408.9|8408|8408.7|8407.8|8409|8408.1|8408.7|8407.8|18
1650941910000|2022-04-26 02:58:30|8408.8|8407.9|8408.8|8407.9|8409.4|8408.5|8408.8|8407.9|24
1650941920000|2022-04-26 02:58:40|8408.6|8407.7|8408.9|8408|8409.2|8408.3|8408.6|8407.7|17
1650941930000|2022-04-26 02:58:50|8409|8408.1|8409|8408.1|8409|8408.1|8408.7|8407.8|13
1650941940000|2022-04-26 02:59:00|8409.1|8408.2|8409.1|8408.2|8409.3|8408.4|8409|8408.1|13
1650941950000|2022-04-26 02:59:10|8409|8408.1|8408.8|8407.9|8409|8408.1|8408.8|8407.9|7
1650941960000|2022-04-26 02:59:20|8408.7|8407.8|8408.4|8407.5|8408.8|8407.9|8408.4|8407.5|13
1650941970000|2022-04-26 02:59:30|8408.3|8407.4|8408.1|8407.2|8408.4|8407.5|8408.1|8407.2|7
1650941980000|2022-04-26 02:59:40|8408.2|8407.3|8408.1|8407.2|8408.2|8407.3|8407.9|8407|12
1650941990000|2022-04-26 02:59:50|8408.2|8407.3|8407.6|8406.7|8408.2|8407.3|8407.6|8406.7|11
1650942000000|2022-04-26 03:00:00|8407.9|8406.4|8409.3|8408.4|8409.4|8408.5|8407.6|8406.4|22
1650942010000|2022-04-26 03:00:10|8409.4|8408.5|8409.4|8408.5|8409.7|8408.5|8409.1|8407.8|16
1650942020000|2022-04-26 03:00:20|8409.3|8408.4|8409.4|8407.9|8409.5|8408.5|8409.2|8407.9|8
1650942030000|2022-04-26 03:00:30|8409|8408.1|8409|8408.1|8409.1|8408.2|8409|8408.1|7
1650942040000|2022-04-26 03:00:40|8409.3|8407.8|8409.4|8407.9|8409.4|8407.9|8409.3|8407.8|2
1650942050000|2022-04-26 03:00:50|8409.3|8407.8|8409.1|8408.2|8409.4|8408.3|8409.1|8407.8|7
1650942060000|2022-04-26 03:01:00|8409.2|8408.3|8409.3|8408.4|8409.5|8408.6|8409.2|8408.3|21
1650942070000|2022-04-26 03:01:10|8409.4|8408.5|8409.4|8408.5|8409.4|8408.5|8408.9|8408|16
1650942080000|2022-04-26 03:01:20|8409.3|8408.4|8407.6|8406.7|8409.3|8408.4|8407.5|8406.4|36
1650942090000|2022-04-26 03:01:30|8407.5|8406.6|8408|8407.1|8408.3|8407.2|8407.3|8406.4|34
1650942100000|2022-04-26 03:01:40|8407.9|8407|8407.9|8407|8408.3|8407.4|8407.8|8406.9|23
1650942110000|2022-04-26 03:01:50|8408|8407.1|8407.8|8406.9|8408|8407.1|8407.7|8406.8|24
1650942120000|2022-04-26 03:02:00|8407.9|8407|8407.9|8407|8408.2|8407.1|8407.5|8406.6|22
1650942130000|2022-04-26 03:02:10|8408|8407.1|8408.7|8407.8|8408.8|8407.9|8407.9|8407|29
1650942140000|2022-04-26 03:02:20|8408.8|8407.9|8408.7|8407.8|8409.1|8408|8408.5|8407.5|28
1650942150000|2022-04-26 03:02:30|8408.8|8407.9|8409|8408.1|8409|8408.1|8408.7|8407.8|12
1650942160000|2022-04-26 03:02:40|8408.9|8408|8409.3|8408.4|8409.4|8408.5|8408.9|8408|25
1650942170000|2022-04-26 03:02:50|8409.4|8408.5|8409.5|8408|8409.5|8408.5|8409.2|8408|18
1650942180000|2022-04-26 03:03:00|8409.4|8407.9|8409.2|8408.3|8409.5|8408.5|8409.1|8407.8|14
1650942190000|2022-04-26 03:03:10|8409.5|8408|8409.5|8408|8409.6|8408.4|8409.2|8408|9
1650942200000|2022-04-26 03:03:20|8409.4|8407.9|8409.2|8408.3|8409.4|8408.3|8408.9|8407.9|9
1650942210000|2022-04-26 03:03:30|8409.3|8408.4|8409|8408.1|8409.3|8408.4|8408.9|8408|14
1650942220000|2022-04-26 03:03:40|8408.9|8408|8408.5|8407.6|8408.9|8408|8408.4|8407.5|18
1650942230000|2022-04-26 03:03:50|8408.6|8407.7|8408.5|8407.6|8408.6|8407.7|8408.4|8407.5|8
1650942240000|2022-04-26 03:04:00|8408.4|8407.5|8408.1|8407.2|8408.5|8407.6|8408.1|8407.2|10
1650942250000|2022-04-26 03:04:10|8408.2|8407.3|8408|8407.1|8408.2|8407.3|8407.9|8407|14
1650942260000|2022-04-26 03:04:20|8407.9|8407|8408|8406.5|8408.1|8407.1|8407.6|8406.5|12
1650942270000|2022-04-26 03:04:30|8408.1|8406.6|8407.6|8406.7|8408.1|8406.9|8407.6|8406.5|14
1650942280000|2022-04-26 03:04:40|8407.7|8406.8|8407.7|8406.8|8407.9|8407|8407.6|8406.7|11
1650942290000|2022-04-26 03:04:50|8407.8|8406.9|8407.8|8406.9|8407.8|8406.9|8407.7|8406.8|9
1650942300000|2022-04-26 03:05:00|8407.9|8407|8408.3|8407.4|8408.6|8407.4|8407.9|8407|11
1650942310000|2022-04-26 03:05:10|8408.2|8407.3|8408.2|8407.3|8408.3|8407.4|8408.2|8407.3|3
1650942320000|2022-04-26 03:05:20|8408.1|8407.2|8408|8407.1|8408.3|8407.4|8408|8407.1|10
1650942330000|2022-04-26 03:05:30|8408.1|8407.2|8408.3|8407.4|8408.3|8407.4|8408|8407.1|4
1650942340000|2022-04-26 03:05:40|8408.2|8407.3|8408.7|8407.8|8408.8|8407.9|8408|8407.1|14
1650942350000|2022-04-26 03:05:50|8408.8|8407.9|8407.7|8406.8|8408.9|8408|8407.6|8406.7|18
1650942360000|2022-04-26 03:06:00|8407.6|8406.7|8407.7|8406.8|8407.7|8406.8|8407.5|8406.6|4
1650942370000|2022-04-26 03:06:10|8407.8|8406.9|8407.9|8407|8407.9|8407|8407.8|8406.9|2
1650942380000|2022-04-26 03:06:20|8407.8|8406.9|8408.2|8407.3|8408.2|8407.3|8407.8|8406.9|15
1650942390000|2022-04-26 03:06:30|8408.1|8407.2|8408.4|8407.5|8408.5|8407.6|8407.9|8407|26
1650942400000|2022-04-26 03:06:40|8408.3|8407.4|8408.4|8407.5|8408.5|8407.6|8408.2|8407.3|7
1650942410000|2022-04-26 03:06:50|8408.5|8407.6|8408.6|8407.7|8408.6|8407.7|8408.4|8407.5|14
1650942420000|2022-04-26 03:07:00|8408.7|8407.8|8408.7|8407.8|8408.7|8407.8|8408.4|8407.5|26
1650942430000|2022-04-26 03:07:10|8408.8|8407.9|8408.6|8407.7|8408.9|8408|8408.6|8407.7|13
1650942440000|2022-04-26 03:07:20|8408.7|8407.8|8408.3|8407.4|8408.7|8407.8|8408.3|8407.4|11
1650942450000|2022-04-26 03:07:30|8408.4|8407.5|8408.4|8407.5|8408.4|8407.5|8408.2|8407.3|9
1650942460000|2022-04-26 03:07:40|8408.5|8407.6|8408.7|8407.8|8408.8|8407.9|8408.4|8407.5|18
1650942470000|2022-04-26 03:07:50|8408.8|8407.9|8408.8|8407.9|8408.8|8407.9|8408.6|8407.7|19
1650942480000|2022-04-26 03:08:00|8408.7|8407.8|8408.4|8407.5|8408.7|8407.8|8408.4|8407.5|10
1650942490000|2022-04-26 03:08:10|8408.5|8407.6|8408.4|8407.5|8408.5|8407.6|8408.4|8407.5|22
1650942500000|2022-04-26 03:08:20|8408.5|8407.6|8408.5|8407.6|8408.5|8407.6|8408.2|8407.3|14
1650942510000|2022-04-26 03:08:30|8408.7|8407.8|8409|8408.1|8409|8408.1|8408.7|8407.8|24
1650942520000|2022-04-26 03:08:40|8408.9|8408|8408.6|8407.7|8409|8408.1|8408.6|8407.7|21
1650942530000|2022-04-26 03:08:50|8408.7|8407.8|8408.6|8407.7|8408.8|8407.9|8408.5|8407.6|21
1650942540000|2022-04-26 03:09:00|8408.5|8407.6|8408.3|8407.4|8408.7|8407.8|8408.2|8407.3|21
1650942550000|2022-04-26 03:09:10|8408.2|8407.3|8407.8|8406.9|8408.3|8407.4|8407.6|8406.7|23
1650942560000|2022-04-26 03:09:20|8407.7|8406.8|8407.7|8406.8|8407.8|8406.9|8407.5|8406.6|24
1650942570000|2022-04-26 03:09:30|8407.6|8406.7|8407.5|8406.6|8407.7|8406.8|8407.3|8406|34
1650942580000|2022-04-26 03:09:40|8407.6|8406.7|8407.7|8406.8|8407.9|8407|8407.5|8406.6|25
1650942590000|2022-04-26 03:09:50|8407.8|8406.9|8407.6|8406.7|8407.8|8406.9|8407.5|8406.6|18
1650942600000|2022-04-26 03:10:00|8407.5|8406.6|8407.4|8406.5|8407.7|8406.6|8407.2|8406.2|21
1650942610000|2022-04-26 03:10:10|8407.8|8406.3|8407.3|8406.4|8407.8|8406.8|8407.2|8406.2|19
1650942620000|2022-04-26 03:10:20|8407.2|8406.3|8407.5|8406.6|8407.6|8406.7|8407.2|8406.3|18
1650942630000|2022-04-26 03:10:30|8407.4|8406.5|8407.5|8406.6|8407.5|8406.6|8407.3|8406.4|7
1650942640000|2022-04-26 03:10:40|8407.6|8406.7|8407.7|8406.8|8408|8407.1|8407.5|8406.6|22
1650942650000|2022-04-26 03:10:50|8407.6|8406.7|8407.4|8406.5|8407.7|8406.8|8407.4|8406.5|12
1650942660000|2022-04-26 03:11:00|8407.5|8406.6|8407.8|8406.9|8407.9|8407|8407.5|8406.6|26
1650942670000|2022-04-26 03:11:10|8407.9|8407|8407.8|8406.9|8408.3|8407.4|8407.8|8406.9|21
1650942680000|2022-04-26 03:11:20|8407.9|8407|8407.9|8407|8408.1|8407.2|8407.9|8407|12
1650942690000|2022-04-26 03:11:30|8408|8407.1|8408|8407.1|8408.2|8407.3|8407.9|8407|11
1650942700000|2022-04-26 03:11:40|8408.1|8407.2|8408|8407.1|8408.1|8407.2|8407.9|8407|6
1650942710000|2022-04-26 03:11:50|8407.9|8407|8407.9|8407|8408|8407.1|8407.8|8406.9|11
1650942720000|2022-04-26 03:12:00|8408|8407.1|8407.9|8407|8408|8407.1|8407.6|8406.7|14
1650942730000|2022-04-26 03:12:10|8407.8|8406.9|8407.7|8406.8|8407.9|8407|8407.5|8406.6|14
1650942740000|2022-04-26 03:12:20|8407.8|8406.9|8407.6|8406.7|8407.9|8407|8407.6|8406.7|16
1650942750000|2022-04-26 03:12:30|8407.7|8406.8|8407.2|8406.3|8407.7|8406.8|8407|8406.1|18
1650942760000|2022-04-26 03:12:40|8407.1|8406.2|8407.1|8406.2|8407.2|8406.3|8407.1|8406.2|13
1650942770000|2022-04-26 03:12:50|8407.2|8406.3|8407.3|8406.4|8407.4|8406.5|8407.1|8406.2|16
1650942780000|2022-04-26 03:13:00|8407.4|8406.5|8407.1|8406.2|8407.5|8406.6|8407.1|8406.2|8
1650942790000|2022-04-26 03:13:10|8407.2|8406.3|8407.6|8406.7|8407.7|8406.8|8407.2|8406.3|12
1650942800000|2022-04-26 03:13:20|8407.7|8406.8|8407.7|8406.8|8407.8|8406.9|8407.5|8406.6|20
1650942810000|2022-04-26 03:13:30|8407.8|8406.9|8407.8|8406.9|8407.8|8406.9|8407.4|8406.5|30
1650942820000|2022-04-26 03:13:40|8407.7|8406.8|8407.7|8406.8|8407.8|8406.9|8407.7|8406.8|3
1650942830000|2022-04-26 03:13:50|8407.8|8406.9|8407.8|8406.9|8408.1|8406.9|8407.5|8406.6|19
1650942840000|2022-04-26 03:14:00|8407.7|8406.8|8407.4|8406.5|8407.8|8406.9|8407.4|8406.5|17
1650942850000|2022-04-26 03:14:10|8407.5|8406.6|8407.3|8406.4|8407.6|8406.7|8407.1|8406.2|20
1650942860000|2022-04-26 03:14:20|8407.1|8406.2|8407.3|8406.4|8407.4|8406.5|8407|8406.1|14
1650942870000|2022-04-26 03:14:30|8407.4|8406.5|8407.6|8406.7|8407.7|8406.8|8407.4|8406.5|13
1650942880000|2022-04-26 03:14:40|8407.5|8406.6|8407.4|8406.5|8407.7|8406.8|8407.4|8406.5|16
1650942890000|2022-04-26 03:14:50|8407.5|8406.6|8408|8406.5|8408.1|8406.9|8407.3|8406.4|13
1650942900000|2022-04-26 03:15:00|8407.9|8406.4|8407.7|8406.8|8408|8407|8407.6|8406.4|10
1650942910000|2022-04-26 03:15:10|8407.8|8406.9|8407.8|8406.9|8407.8|8406.9|8407.7|8406.8|5
1650942920000|2022-04-26 03:15:20|8407.7|8406.8|8407.9|8407|8407.9|8407|8407.7|8406.8|11
1650942930000|2022-04-26 03:15:30|8407.8|8406.9|8407.9|8407|8407.9|8407|8407.8|8406.9|4
1650942940000|2022-04-26 03:15:40|8407.8|8406.9|8407.9|8407|8407.9|8407|8407.8|8406.9|6
1650942950000|2022-04-26 03:15:50|8408|8407.1|8407.8|8406.9|8408|8407.1|8407.8|8406.9|7
1650942960000|2022-04-26 03:16:00|8407.7|8406.8|8407.8|8406.9|8407.9|8407|8407.6|8406.7|8
1650942970000|2022-04-26 03:16:10|8407.5|8406.6|8407.1|8406.2|8407.5|8406.6|8406.9|8405.8|22
1650942980000|2022-04-26 03:16:20|8407|8406.1|8406.7|8405.8|8407.1|8406.2|8406.7|8405.8|18
1650942990000|2022-04-26 03:16:30|8406.8|8405.9|8406.6|8405.7|8406.9|8406|8406.6|8405.7|9
1650943000000|2022-04-26 03:16:40|8406.7|8405.8|8406.8|8405.9|8406.9|8406|8406.7|8405.8|13
1650943010000|2022-04-26 03:16:50|8406.9|8406|8406.8|8405.9|8406.9|8406|8406.7|8405.8|11
1650943020000|2022-04-26 03:17:00|8406.7|8405.8|8406.9|8406|8407|8406.1|8406.7|8405.8|23
1650943030000|2022-04-26 03:17:10|8406.8|8405.9|8406.6|8405.7|8406.9|8406|8406.5|8405.6|15
1650943040000|2022-04-26 03:17:20|8406.5|8405.6|8406.2|8405.3|8406.6|8405.6|8406.1|8405|18
1650943050000|2022-04-26 03:17:30|8406.1|8405.2|8406.5|8405.6|8406.5|8405.6|8406.1|8405.2|12
1650943060000|2022-04-26 03:17:40|8406.4|8405.5|8406.5|8405.6|8406.7|8405.7|8406.3|8405.1|24
1650943070000|2022-04-26 03:17:50|8406.6|8405.7|8406.5|8405.6|8406.8|8405.9|8406.4|8405.5|18
1650943080000|2022-04-26 03:18:00|8406.4|8405.5|8406.6|8405.7|8406.8|8405.9|8406.4|8405.5|15
1650943090000|2022-04-26 03:18:10|8406.7|8405.8|8406.6|8405.7|8406.9|8406|8406.6|8405.7|12
1650943100000|2022-04-26 03:18:20|8406.7|8405.8|8406.7|8405.8|8406.9|8406|8406.6|8405.7|6
1650943110000|2022-04-26 03:18:30|8406.6|8405.7|8406.6|8405.7|8406.7|8405.8|8406.5|8405.6|15
1650943120000|2022-04-26 03:18:40|8406.7|8405.8|8406.6|8405.7|8406.7|8405.8|8406.5|8405.6|22
1650943130000|2022-04-26 03:18:50|8406.7|8405.8|8406.7|8405.8|8406.7|8405.8|8406.6|8405.7|3
1650943140000|2022-04-26 03:19:00|8406.6|8405.7|8406.7|8405.8|8406.8|8405.9|8406.6|8405.7|8
1650943150000|2022-04-26 03:19:10|8406.6|8405.7|8406.6|8405.7|8406.6|8405.7|8406.5|8405.6|11
1650943160000|2022-04-26 03:19:20|8406.7|8405.8|8406.4|8405.5|8406.7|8405.8|8406.3|8405.4|14
1650943170000|2022-04-26 03:19:30|8406.3|8405.4|8406.3|8405.4|8406.6|8405.7|8406.2|8405.3|16
1650943180000|2022-04-26 03:19:40|8406.4|8405.5|8406.9|8406|8406.9|8406|8406.3|8405.4|17
1650943190000|2022-04-26 03:19:50|8406.8|8405.9|8407.1|8406.2|8407.3|8406.4|8406.8|8405.9|19
1650943200000|2022-04-26 03:20:00|8407.2|8406.3|8407.4|8406.5|8407.5|8406.6|8407.2|8406.3|15
1650943210000|2022-04-26 03:20:10|8407.5|8406.6|8407.6|8406.7|8407.7|8406.8|8407.5|8406.6|9
1650943220000|2022-04-26 03:20:20|8407.7|8406.8|8407.3|8406.4|8407.7|8406.8|8407.2|8406.3|16
1650943230000|2022-04-26 03:20:30|8407.4|8406.5|8407.4|8406.5|8407.5|8406.6|8407.3|8406.4|9
1650943240000|2022-04-26 03:20:40|8407.5|8406.6|8407.4|8406.5|8407.6|8406.7|8407.3|8406.4|6
1650943250000|2022-04-26 03:20:50|8407.5|8406.6|8407.5|8406.6|8407.5|8406.6|8407.5|8406.6|1
1650943260000|2022-04-26 03:21:00|8407.4|8406.5|8407.2|8406.3|8407.4|8406.5|8407.2|8406.3|7
1650943270000|2022-04-26 03:21:10|8407.3|8406.4|8407.1|8406.2|8407.3|8406.4|8406.9|8406|14
1650943280000|2022-04-26 03:21:20|8407|8406.1|8407|8406.1|8407|8406.1|8406.9|8406|7
1650943290000|2022-04-26 03:21:30|8406.9|8406|8407.2|8406.3|8407.2|8406.3|8406.9|8406|9
1650943300000|2022-04-26 03:21:40|8407.3|8406.4|8407.2|8406.3|8407.3|8406.4|8407.2|8406.3|6
1650943310000|2022-04-26 03:21:50|8407.1|8406.2|8407|8406.1|8407.2|8406.3|8406.8|8405.9|14
1650943320000|2022-04-26 03:22:00|8407.1|8406.2|8407|8406.1|8407.3|8406.4|8407|8406.1|26
1650943330000|2022-04-26 03:22:10|8407.1|8406.2|8407|8406.1|8407.1|8406.2|8407|8406.1|8
1650943340000|2022-04-26 03:22:20|8407.1|8406.2|8407|8406.1|8407.1|8406.2|8407|8406.1|4
1650943350000|2022-04-26 03:22:30|8407.1|8406.2|8407.1|8406.2|8407.1|8406.2|8406.8|8405.9|17
1650943360000|2022-04-26 03:22:40|8407|8406.1|8407.1|8406.2|8407.1|8406.2|8407|8406.1|6
1650943370000|2022-04-26 03:22:50|8407|8406.1|8407.2|8406.3|8407.3|8406.4|8406.8|8405.9|18
1650943380000|2022-04-26 03:23:00|8407.3|8406.4|8407.3|8406.4|8407.4|8406.5|8407.2|8406.3|7
1650943390000|2022-04-26 03:23:10|8407.4|8406.5|8407.4|8406.5|8407.5|8406.6|8407.3|8406.4|9
1650943400000|2022-04-26 03:23:20|8407.5|8406.6|8407.4|8406.5|8407.5|8406.6|8407.2|8406.3|10
1650943410000|2022-04-26 03:23:30|8407.5|8406.6|8407.9|8407|8407.9|8407|8407.5|8406.6|13
1650943420000|2022-04-26 03:23:40|8408.1|8407.2|8407.8|8406.9|8408.2|8407.3|8407.8|8406.9|20
1650943430000|2022-04-26 03:23:50|8407.7|8406.8|8407.8|8406.9|8407.9|8407|8407.5|8406.6|17
1650943440000|2022-04-26 03:24:00|8407.9|8407|8408.1|8407.2|8408.4|8407.5|8407.9|8407|16
1650943450000|2022-04-26 03:24:10|8408.2|8407.3|8408.1|8407.2|8408.2|8407.3|8407.8|8406.9|21
1650943460000|2022-04-26 03:24:20|8408.2|8407.3|8408.2|8407.3|8408.3|8407.4|8408|8407.1|9
1650943470000|2022-04-26 03:24:30|8408.1|8407.2|8408.2|8407.3|8408.3|8407.4|8407.9|8407|14
1650943480000|2022-04-26 03:24:40|8408.3|8407.4|8408.2|8407.3|8408.4|8407.5|8408|8406.8|20
1650943490000|2022-04-26 03:24:50|8408.3|8407.4|8408.6|8407.7|8408.6|8407.7|8408.3|8407.4|10
1650943500000|2022-04-26 03:25:00|8408.5|8407.6|8408.4|8407.5|8408.8|8407.9|8408.4|8407.5|15
1650943510000|2022-04-26 03:25:10|8408.5|8407.6|8408.6|8407.7|8408.6|8407.7|8408.4|8407.5|18
1650943520000|2022-04-26 03:25:20|8408.5|8407.6|8408.4|8407.5|8408.5|8407.6|8408.4|8407.5|6
1650943530000|2022-04-26 03:25:30|8408.5|8407.6|8408.4|8407.5|8408.5|8407.6|8408.3|8407.4|6
1650943540000|2022-04-26 03:25:40|8408.5|8407.6|8408.6|8407.7|8408.7|8407.8|8408.5|8407.6|6
1650943550000|2022-04-26 03:25:50|8408.5|8407.6|8408.5|8407.6|8408.5|8407.6|8408.3|8407.4|5
1650943560000|2022-04-26 03:26:00|8408.4|8407.5|8408.6|8407.7|8408.7|8407.8|8408.4|8407.5|15
1650943570000|2022-04-26 03:26:10|8408.7|8407.8|8409.1|8408.2|8409.1|8408.2|8408.6|8407.4|13
1650943580000|2022-04-26 03:26:20|8409.2|8408.3|8408.6|8407.7|8409.3|8408.4|8408.6|8407.7|22
1650943590000|2022-04-26 03:26:30|8408.7|8407.8|8408.9|8408|8409|8408.1|8408.6|8407.5|14
1650943600000|2022-04-26 03:26:40|8408.8|8407.9|8408.5|8407.6|8409|8407.9|8408.5|8407.4|10
1650943610000|2022-04-26 03:26:50|8408.6|8407.7|8408.6|8407.7|8408.6|8407.7|8408.5|8407.6|7
1650943620000|2022-04-26 03:27:00|8408.7|8407.8|8408.6|8407.7|8408.7|8407.8|8408.6|8407.7|2
1650943630000|2022-04-26 03:27:10|8408.7|8407.8|8408.6|8407.7|8408.7|8407.8|8408.6|8407.7|2
1650943640000|2022-04-26 03:27:20|8408.7|8407.8|8408.5|8407.6|8408.7|8407.8|8408.5|8407.6|9
1650943650000|2022-04-26 03:27:30|8408.6|8407.7|8408.8|8407.9|8408.8|8407.9|8408.4|8407.5|11
1650943660000|2022-04-26 03:27:40|8408.7|8407.8|8409.1|8408.2|8409.1|8408.2|8408.7|8407.8|6
1650943670000|2022-04-26 03:27:50|8409|8408.1|8409.1|8408.2|8409.1|8408.2|8409|8408.1|2
1650943680000|2022-04-26 03:28:00|8409.2|8408.3|8409.2|8408.3|8409.3|8408.4|8409.2|8408.3|9
1650943690000|2022-04-26 03:28:10|8409.1|8408.2|8409.2|8408.3|8409.3|8408.4|8409.1|8408.2|6
1650943700000|2022-04-26 03:28:20|8409.3|8408.4|8409.1|8408.2|8409.3|8408.4|8409.1|8408.2|7
1650943710000|2022-04-26 03:28:30|8409.2|8408.3|8409.6|8408.7|8409.6|8408.7|8409.1|8408.2|28
1650943720000|2022-04-26 03:28:40|8409.5|8408.6|8409.4|8408.5|8409.6|8408.7|8409.4|8408.5|10
1650943730000|2022-04-26 03:28:50|8409.3|8408.4|8409.6|8408.7|8409.7|8408.8|8409.2|8408.3|19
1650943740000|2022-04-26 03:29:00|8409.5|8408.6|8409.5|8408.6|8409.9|8408.7|8409.5|8408.4|10
1650943750000|2022-04-26 03:29:10|8409.6|8408.7|8409.6|8408.7|8409.6|8408.7|8409.5|8408.6|7
1650943760000|2022-04-26 03:29:20|8409.7|8408.8|8409.6|8408.7|8409.7|8408.8|8409.5|8408.6|15
1650943770000|2022-04-26 03:29:30|8409.5|8408.6|8409.4|8408.5|8409.5|8408.6|8409.4|8408.5|2
1650943780000|2022-04-26 03:29:40|8409.5|8408.6|8409.5|8408.6|8409.5|8408.6|8409.4|8408.5|5
1650943790000|2022-04-26 03:29:50|8409.4|8408.5|8409.4|8408.5|8409.5|8408.6|8409.4|8408.5|7
1650943800000|2022-04-26 03:30:00|8409.5|8408.6|8409.6|8408.7|8409.7|8408.8|8409.4|8408.5|14
1650943810000|2022-04-26 03:30:10|8409.5|8408.6|8409.8|8408.9|8409.8|8408.9|8409.5|8408.6|17
1650943820000|2022-04-26 03:30:20|8409.7|8408.8|8409.6|8408.7|8409.8|8408.9|8409.6|8408.7|16
1650943830000|2022-04-26 03:30:30|8409.7|8408.8|8409.7|8408.8|8409.8|8408.9|8409.6|8408.7|11
1650943840000|2022-04-26 03:30:40|8409.6|8408.7|8409.7|8408.8|8409.7|8408.8|8409.6|8408.7|4
1650943850000|2022-04-26 03:30:50|8409.6|8408.7|8409.5|8408.6|8409.7|8408.8|8409.5|8408.6|12
1650943860000|2022-04-26 03:31:00|8409.6|8408.7|8409.5|8408.6|8409.6|8408.7|8409.5|8408.6|4
1650943870000|2022-04-26 03:31:10|8409.6|8408.7|8409.6|8408.7|8409.7|8408.8|8409.5|8408.6|5
1650943880000|2022-04-26 03:31:20|8409.7|8408.8|8409.7|8408.8|8409.8|8408.9|8409.6|8408.7|13
1650943890000|2022-04-26 03:31:30|8409.8|8408.9|8409.8|8408.9|8409.9|8409|8409.8|8408.9|3
1650943900000|2022-04-26 03:31:40|8409.9|8409|8409.8|8408.9|8409.9|8409|8409.8|8408.9|6
1650943910000|2022-04-26 03:31:50|8409.9|8409|8409.7|8408.8|8409.9|8409|8409.6|8408.7|17
1650943920000|2022-04-26 03:32:00|8409.6|8408.7|8410.1|8409.2|8410.1|8409.2|8409.6|8408.7|8
1650943930000|2022-04-26 03:32:10|8410|8409.1|8410.2|8409.3|8410.3|8409.4|8410|8409.1|22
1650943940000|2022-04-26 03:32:20|8410.1|8409.2|8410.3|8409.4|8410.4|8409.5|8410.1|8409.2|13
1650943950000|2022-04-26 03:32:30|8410.2|8409.3|8409.6|8408.7|8410.2|8409.3|8409.6|8408.7|10
1650943960000|2022-04-26 03:32:40|8409.7|8408.8|8409.5|8408.6|8409.7|8408.8|8409.5|8408.6|5
1650943970000|2022-04-26 03:32:50|8409.3|8408.4|8408.5|8407.6|8409.5|8408.6|8408.4|8407.5|15
1650943980000|2022-04-26 03:33:00|8408.4|8407.5|8408.7|8407.2|8408.9|8407.6|8408.4|8407.2|17
1650943990000|2022-04-26 03:33:10|8408.5|8407|8407.5|8406.6|8408.5|8407.2|8407.5|8406.3|22
1650944000000|2022-04-26 03:33:20|8407.4|8406.5|8407.5|8406.6|8407.6|8406.7|8407.4|8406.5|14
1650944010000|2022-04-26 03:33:30|8407.6|8406.7|8407.4|8406.5|8407.6|8406.7|8407.1|8406.2|20
1650944020000|2022-04-26 03:33:40|8407.2|8406.3|8407.7|8406.8|8407.8|8406.9|8407.2|8406.3|14
1650944030000|2022-04-26 03:33:50|8407.6|8406.7|8407.8|8406.9|8408.1|8407.2|8407.5|8406.6|18
1650944040000|2022-04-26 03:34:00|8407.7|8406.8|8407.6|8406.7|8407.8|8406.9|8407.5|8406.6|23
1650944050000|2022-04-26 03:34:10|8407.5|8406.6|8407.4|8406.5|8407.7|8406.8|8407.4|8406.5|9
1650944060000|2022-04-26 03:34:20|8407.5|8406.6|8407.7|8406.8|8407.9|8407|8407.5|8406.6|16
1650944070000|2022-04-26 03:34:30|8407.8|8406.9|8408|8407.1|8408.1|8407.2|8407.8|8406.9|13
1650944080000|2022-04-26 03:34:40|8408.1|8407.2|8407.7|8406.8|8408.2|8407.3|8407.6|8406.7|14
1650944090000|2022-04-26 03:34:50|8407.5|8406.6|8407.5|8406.6|8407.9|8406.8|8407.5|8406.4|11
1650944100000|2022-04-26 03:35:00|8407.4|8406.5|8407.7|8406.8|8408|8406.9|8407.4|8406.4|19
1650944110000|2022-04-26 03:35:10|8408|8406.5|8408|8407.1|8408.1|8407.1|8407.7|8406.5|13
1650944120000|2022-04-26 03:35:20|8408.1|8407.2|8407.9|8407|8408.1|8407.2|8407.8|8406.9|13
1650944130000|2022-04-26 03:35:30|8407.8|8406.9|8408|8407.1|8408|8407.1|8407.7|8406.8|16
1650944140000|2022-04-26 03:35:40|8407.9|8407|8407.9|8407|8408|8407.1|8407.7|8406.8|14
1650944150000|2022-04-26 03:35:50|8407.8|8406.9|8407.8|8406.9|8407.9|8407|8407.7|8406.8|11
1650944160000|2022-04-26 03:36:00|8407.9|8407|8408.1|8407.2|8408.2|8407.3|8407.8|8406.9|15
1650944170000|2022-04-26 03:36:10|8408.2|8407.3|8408.1|8407.2|8408.2|8407.3|8408|8407.1|10
1650944180000|2022-04-26 03:36:20|8408|8407.1|8408|8407.1|8408.1|8407.2|8408|8407.1|5
1650944190000|2022-04-26 03:36:30|8408.1|8407.2|8408.1|8407.2|8408.2|8407.3|8407.9|8407|17
1650944200000|2022-04-26 03:36:40|8408.2|8407.3|8408|8407.1|8408.3|8407.4|8407.9|8407|31
1650944210000|2022-04-26 03:36:50|8407.9|8407|8407.9|8407|8408.1|8407.2|8407.7|8406.8|11
1650944220000|2022-04-26 03:37:00|8407.8|8406.9|8407.8|8406.9|8407.9|8407|8407.7|8406.8|11
1650944230000|2022-04-26 03:37:10|8407.9|8407|8407.8|8406.9|8408|8407.1|8407.8|8406.9|10
1650944240000|2022-04-26 03:37:20|8407.9|8407|8408.4|8406.9|8408.4|8407.3|8407.8|8406.9|9
1650944250000|2022-04-26 03:37:30|8408.5|8407|8408.2|8407.3|8408.5|8407.3|8408.1|8406.9|12
1650944260000|2022-04-26 03:37:40|8408.1|8407.2|8408.3|8407.4|8408.3|8407.4|8408.1|8407.2|15
1650944270000|2022-04-26 03:37:50|8408.4|8407.5|8408.4|8407.5|8408.6|8407.7|8408.2|8407.3|16
1650944280000|2022-04-26 03:38:00|8408.5|8407.6|8408.6|8407.7|8408.6|8407.7|8408.4|8407.5|8
1650944290000|2022-04-26 03:38:10|8408.5|8407.6|8408.7|8407.8|8408.7|8407.8|8408.5|8407.6|9
1650944300000|2022-04-26 03:38:20|8408.8|8407.9|8409|8408.1|8409.2|8408.3|8408.8|8407.6|12
1650944310000|2022-04-26 03:38:30|8409.1|8408.2|8409.1|8408.2|8409.2|8408.3|8409|8408.1|9
1650944320000|2022-04-26 03:38:40|8409|8408.1|8409|8408.1|8409.1|8408.2|8409|8408.1|5
1650944330000|2022-04-26 03:38:50|8408.9|8408|8409.1|8408.2|8409.1|8408.2|8408.9|8408|13
1650944340000|2022-04-26 03:39:00|8409|8408.1|8409|8408.1|8409.2|8408.3|8408.9|8408|15
1650944350000|2022-04-26 03:39:10|8408.9|8408|8408.9|8408|8409|8408.1|8408.9|8408|3
1650944360000|2022-04-26 03:39:20|8409|8408.1|8408.9|8408|8409.1|8408.2|8408.8|8407.9|10
1650944370000|2022-04-26 03:39:30|8408.8|8407.9|8408.4|8407.5|8408.8|8407.9|8408.3|8407.3|9
1650944380000|2022-04-26 03:39:40|8408.3|8407.4|8408.4|8407.5|8408.7|8407.8|8408.3|8407.4|9
1650944390000|2022-04-26 03:39:50|8408.5|8407.6|8408.6|8407.7|8408.7|8407.8|8408.5|8407.6|16
1650944400000|2022-04-26 03:40:00|8408.5|8407.6|8408.8|8407.9|8408.8|8407.9|8408.5|8407.6|14
1650944410000|2022-04-26 03:40:10|8408.9|8408|8408.8|8407.9|8409|8408.1|8408.7|8407.8|22
1650944420000|2022-04-26 03:40:20|8408.7|8407.8|8408.7|8407.8|8408.9|8408|8408.6|8407.7|18
1650944430000|2022-04-26 03:40:30|8408.8|8407.9|8408.8|8407.9|8409.1|8407.9|8408.7|8407.5|14
1650944440000|2022-04-26 03:40:40|8408.7|8407.8|8408.8|8407.9|8408.8|8407.9|8408.7|8407.8|6
1650944450000|2022-04-26 03:40:50|8408.9|8408|8409|8408.1|8409.1|8408.2|8408.9|8408|6
1650944460000|2022-04-26 03:41:00|8409.1|8408.2|8409.3|8408.4|8409.3|8408.4|8409.1|8408.2|7
1650944470000|2022-04-26 03:41:10|8409.2|8408.3|8409.3|8408.4|8409.4|8408.5|8409.1|8408.2|14
1650944480000|2022-04-26 03:41:20|8409.4|8408.5|8409.3|8408.4|8409.4|8408.5|8409.2|8408.3|6
1650944490000|2022-04-26 03:41:30|8409.2|8408.3|8409.3|8408.4|8409.4|8408.5|8409.2|8408.3|12
1650944500000|2022-04-26 03:41:40|8409.4|8408.5|8409.1|8408.2|8409.4|8408.5|8409.1|8408.2|6
1650944510000|2022-04-26 03:41:50|8409.3|8408.4|8409.3|8408.4|8409.6|8408.5|8409.2|8408.1|9
1650944520000|2022-04-26 03:42:00|8409.2|8408.3|8409.3|8408.4|8409.6|8408.4|8409|8408|12
1650944530000|2022-04-26 03:42:10|8409.2|8408.3|8409.1|8408.2|8409.4|8408.3|8409|8407.8|7
1650944540000|2022-04-26 03:42:20|8409|8408.1|8409|8408.1|8409.1|8408.2|8409|8408.1|9
1650944550000|2022-04-26 03:42:30|8408.9|8408|8409|8408.1|8409|8408.1|8408.9|8408|2
1650944560000|2022-04-26 03:42:40|8408.9|8408|8408.6|8407.7|8409.1|8408|8408.6|8407.5|11
1650944570000|2022-04-26 03:42:50|8408.7|8407.8|8408.6|8407.7|8408.7|8407.8|8408.6|8407.7|4
1650944580000|2022-04-26 03:43:00|8408.5|8407.6|8408.7|8407.8|8408.7|8407.8|8408.5|8407.6|11
1650944590000|2022-04-26 03:43:10|8408.6|8407.7|8408.8|8407.9|8408.8|8407.9|8408.6|8407.7|11
1650944600000|2022-04-26 03:43:20|8408.7|8407.8|8408.7|8407.8|8408.8|8407.9|8408.7|8407.8|3
1650944610000|2022-04-26 03:43:30|8408.8|8407.9|8408.7|8407.8|8408.8|8407.9|8408.7|8407.8|10
1650944620000|2022-04-26 03:43:40|8408.8|8407.9|8408.8|8407.9|8409|8408.1|8408.7|8407.8|8
1650944640000|2022-04-26 03:44:00|8408.9|8408|8408.7|8407.8|8409|8408.1|8408.7|8407.8|7
1650944650000|2022-04-26 03:44:10|8408.6|8407.7|8408.7|8407.8|8409|8408|8408.6|8407.3|17
1650944660000|2022-04-26 03:44:20|8408.8|8407.9|8408.6|8407.7|8408.8|8407.9|8408.6|8407.7|5
1650944670000|2022-04-26 03:44:30|8408.7|8407.8|8408.8|8407.9|8408.8|8407.9|8408.7|8407.8|4
1650944680000|2022-04-26 03:44:40|8408.7|8407.8|8409.1|8408.2|8409.1|8408.2|8408.6|8407.7|15
1650944690000|2022-04-26 03:44:50|8409.2|8408.3|8409.1|8408.2|8409.2|8408.3|8409.1|8408.2|4
1650944700000|2022-04-26 03:45:00|8409|8408.1|8409|8408.1|8409.2|8408.2|8408.8|8407.7|22
1650944710000|2022-04-26 03:45:10|8408.8|8407.9|8408.9|8408|8409|8408.1|8408.8|8407.9|12
1650944720000|2022-04-26 03:45:20|8409|8408.1|8409.2|8408.3|8409.2|8408.3|8409|8408.1|5
1650944730000|2022-04-26 03:45:30|8409.1|8408.2|8409.1|8408.2|8409.1|8408.2|8409.1|8408.2|1
1650944740000|2022-04-26 03:45:40|8409.2|8408.3|8409.2|8408.3|8409.2|8408.3|8409.1|8408.2|3
1650944750000|2022-04-26 03:45:50|8409.3|8408.4|8409.2|8408.3|8409.4|8408.5|8409.1|8408.2|18
1650944760000|2022-04-26 03:46:00|8409.3|8408.4|8409.1|8408.2|8409.3|8408.4|8409.1|8408.2|17
1650944770000|2022-04-26 03:46:10|8409.2|8408.3|8409.2|8408.3|8409.2|8408.3|8408.9|8408|18
1650944780000|2022-04-26 03:46:20|8409.3|8408.4|8408.9|8408|8409.4|8408.4|8408.8|8407.9|15
1650944790000|2022-04-26 03:46:30|8408.8|8407.9|8408.6|8407.7|8408.9|8408|8408.6|8407.7|5
1650944800000|2022-04-26 03:46:40|8408.7|8407.8|8408.7|8407.8|8408.9|8408|8408.7|8407.8|11
1650944810000|2022-04-26 03:46:50|8408.9|8408|8408.6|8407.7|8408.9|8408|8408.6|8407.7|15
1650944820000|2022-04-26 03:47:00|8408.7|8407.8|8408.3|8407.4|8408.7|8407.8|8408.1|8407.2|15
1650944830000|2022-04-26 03:47:10|8408.2|8407.3|8408.3|8407.4|8408.4|8407.5|8408.1|8407.2|12
1650944840000|2022-04-26 03:47:20|8408.4|8407.5|8408.2|8407.3|8408.4|8407.5|8408.1|8407.2|14
1650944850000|2022-04-26 03:47:30|8408.3|8407.4|8408.1|8407.2|8408.3|8407.4|8408.1|8407.2|9
1650944860000|2022-04-26 03:47:40|8408.2|8407.3|8408.1|8407.2|8408.4|8407.5|8408.1|8407.2|14
1650944870000|2022-04-26 03:47:50|8408.2|8407.3|8408.1|8407.2|8408.2|8407.3|8408|8407.1|7
1650944880000|2022-04-26 03:48:00|8408.2|8407.3|8408.2|8407.3|8408.2|8407.3|8408.1|8407.2|3
1650944890000|2022-04-26 03:48:10|8408.1|8407.2|8408.1|8407.2|8408.2|8407.3|8408.1|8407.2|9
1650944900000|2022-04-26 03:48:20|8408.2|8407.3|8408.8|8407.9|8408.8|8407.9|8408.1|8407.2|9
1650944910000|2022-04-26 03:48:30|8408.9|8408|8409.6|8408.7|8410.1|8408.9|8408.9|8408|26
1650944920000|2022-04-26 03:48:40|8409.7|8408.8|8410|8409.1|8410.3|8409.3|8409.6|8408.7|22
1650944930000|2022-04-26 03:48:50|8410.1|8409.2|8410.2|8408.7|8410.3|8409.2|8409.8|8408.6|33
1650944940000|2022-04-26 03:49:00|8410.3|8408.8|8409.9|8409|8410.6|8409.3|8409.8|8408.7|20
1650944950000|2022-04-26 03:49:10|8409.8|8408.9|8410.1|8409.2|8410.2|8409.2|8409.7|8408.6|10
1650944960000|2022-04-26 03:49:20|8410.2|8409.3|8410.3|8409.4|8410.6|8409.4|8410.1|8408.9|21
1650944970000|2022-04-26 03:49:30|8410.2|8409.3|8410.2|8409.3|8410.3|8409.4|8410|8409.1|15
1650944980000|2022-04-26 03:49:40|8410.3|8409.4|8410.2|8409.3|8410.6|8409.4|8410.1|8409|13
1650944990000|2022-04-26 03:49:50|8410.1|8409.2|8410.1|8409.2|8410.3|8409.4|8410.1|8409.2|9
1650945000000|2022-04-26 03:50:00|8410|8409.1|8410|8409.1|8410.1|8409.2|8410|8409.1|21
1650945010000|2022-04-26 03:50:10|8410.1|8409.2|8409.8|8408.9|8410.1|8409.2|8409.8|8408.9|9
1650945020000|2022-04-26 03:50:20|8409.9|8409|8409.9|8409|8409.9|8409|8409.8|8408.9|3
1650945030000|2022-04-26 03:50:30|8410|8409.1|8409.9|8409|8410|8409.1|8409.9|8409|10
1650945040000|2022-04-26 03:50:40|8409.8|8408.9|8409.7|8408.8|8409.9|8409|8409.6|8408.7|8
1650945050000|2022-04-26 03:50:50|8409.8|8408.9|8409.9|8409|8409.9|8409|8409.6|8408.7|18
1650945060000|2022-04-26 03:51:00|8409.8|8408.9|8409.7|8408.8|8409.9|8409|8409.7|8408.8|20
1650945070000|2022-04-26 03:51:10|8409.6|8408.7|8409.8|8408.3|8409.8|8408.8|8409.5|8408.3|11
1650945080000|2022-04-26 03:51:20|8409.5|8408.6|8409.3|8408.4|8409.5|8408.6|8409.3|8408.4|7
1650945090000|2022-04-26 03:51:30|8409.4|8408.5|8409.3|8408.4|8409.4|8408.5|8409.3|8408.4|14
1650945100000|2022-04-26 03:51:40|8409.4|8408.5|8409.3|8408.4|8409.4|8408.5|8409.3|8408.4|4
1650945110000|2022-04-26 03:51:50|8409.2|8408.3|8409.3|8408.4|8409.3|8408.4|8409.1|8408.2|13
1650945120000|2022-04-26 03:52:00|8409.4|8408.5|8409.5|8408.6|8409.8|8408.7|8409.3|8408.2|13
1650945130000|2022-04-26 03:52:10|8409.4|8408.5|8409.4|8408.5|8409.5|8408.6|8409.3|8408.4|15
1650945140000|2022-04-26 03:52:20|8409.3|8408.4|8409.2|8408.3|8409.5|8408.4|8409.1|8407.9|16
1650945150000|2022-04-26 03:52:30|8409.3|8408.4|8409.2|8408.3|8409.3|8408.4|8409.1|8408.2|8
1650945160000|2022-04-26 03:52:40|8409.1|8408.2|8409.3|8408.4|8409.4|8408.5|8409.1|8408.2|9
1650945170000|2022-04-26 03:52:50|8409.4|8408.5|8409.3|8408.4|8409.4|8408.5|8409.2|8408.3|9
1650945180000|2022-04-26 03:53:00|8409.2|8408.3|8409.4|8407.9|8409.5|8408.5|8409.1|8407.9|8
1650945190000|2022-04-26 03:53:10|8409.3|8407.8|8409.1|8407.6|8409.3|8408.1|8408.6|8407.6|14
1650945200000|2022-04-26 03:53:20|8409|8407.5|8408.6|8407.7|8409|8407.8|8408.6|8407.5|7
1650945210000|2022-04-26 03:53:30|8408.7|8407.8|8408.3|8407.4|8408.7|8407.8|8408.3|8407.4|11
1650945220000|2022-04-26 03:53:40|8408.4|8407.5|8408.5|8407.6|8408.5|8407.6|8408.3|8407.4|7
1650945230000|2022-04-26 03:53:50|8408.4|8407.5|8408.4|8407.5|8408.5|8407.6|8408.4|8407.5|7
1650945240000|2022-04-26 03:54:00|8408.5|8407.6|8408.4|8407.5|8408.5|8407.6|8408.4|8407.5|8
1650945250000|2022-04-26 03:54:10|8408.5|8407.6|8408.8|8407.3|8408.9|8407.7|8408.5|8407.2|14
1650945260000|2022-04-26 03:54:20|8408.7|8407.2|8408.7|8407.2|8408.9|8407.4|8408.7|8407.2|5
1650945270000|2022-04-26 03:54:30|8408.8|8407.3|8408.7|8407.2|8408.8|8407.3|8408.6|8407.1|8
1650945280000|2022-04-26 03:54:40|8408.8|8407.3|8408.6|8407.1|8408.8|8407.3|8408.6|8407.1|7
1650945300000|2022-04-26 03:55:00|8408.7|8407.2|8408.1|8407.2|8408.7|8407.5|8408.1|8407|24
1650945310000|2022-04-26 03:55:10|8408|8407.1|8408.4|8406.9|8408.5|8407.2|8408|8406.9|7
1650945320000|2022-04-26 03:55:20|8408.5|8407|8408.1|8406.6|8408.5|8407|8407.8|8406.6|9
1650945330000|2022-04-26 03:55:30|8407.7|8406.8|8407.7|8406.2|8407.8|8406.9|8407.5|8406.1|18
1650945340000|2022-04-26 03:55:40|8407.6|8406.1|8407.7|8406.2|8407.7|8406.2|8407.6|8406.1|6
1650945350000|2022-04-26 03:55:50|8407.8|8406.3|8407.7|8406.2|8407.8|8406.3|8407.7|8406.2|14
1650945360000|2022-04-26 03:56:00|8407.4|8406.5|8407.7|8406.2|8407.7|8406.5|8407.4|8406.2|2
1650945370000|2022-04-26 03:56:10|8407.8|8406.3|8407.7|8406.2|8407.8|8406.3|8407.7|8406.2|2
1650945380000|2022-04-26 03:56:20|8407.8|8406.3|8407.2|8406.3|8407.8|8406.6|8407.2|8406.2|6
1650945390000|2022-04-26 03:56:30|8407.3|8406.4|8407.5|8406|8407.6|8406.4|8407.1|8405.9|8
1650945400000|2022-04-26 03:56:40|8407.6|8406.1|8407.4|8406.5|8407.6|8406.5|8407.3|8406|7
1650945410000|2022-04-26 03:56:50|8407.5|8406.6|8407.4|8406.5|8407.5|8406.6|8407.4|8406.5|2
1650945420000|2022-04-26 03:57:00|8407.5|8406.6|8407.5|8406.6|8407.5|8406.6|8407.5|8406.6|1
1650945430000|2022-04-26 03:57:10|8407.6|8406.7|8407.7|8406.8|8407.7|8406.8|8407.6|8406.7|8
1650945440000|2022-04-26 03:57:20|8407.6|8406.7|8407.7|8406.8|8407.7|8406.8|8407.6|8406.7|4
1650945450000|2022-04-26 03:57:30|8407.6|8406.7|8407.4|8406.5|8407.6|8406.7|8407.4|8406.5|9
1650945460000|2022-04-26 03:57:40|8407.3|8406.4|8407.4|8406.5|8407.4|8406.5|8407.3|8406.4|4
1650945480000|2022-04-26 03:58:00|8407.3|8406.4|8407.4|8406.5|8407.5|8406.6|8407.3|8406.4|4
1650945490000|2022-04-26 03:58:10|8407.5|8406.6|8407.4|8406.5|8407.5|8406.6|8407.4|8406.5|8
1650945500000|2022-04-26 03:58:20|8407.5|8406.6|8407.4|8406.5|8407.5|8406.6|8407.4|8406.5|6
1650945510000|2022-04-26 03:58:30|8407.3|8406.4|8407.4|8406.5|8407.4|8406.5|8407.3|8406.4|6
1650945520000|2022-04-26 03:58:40|8407.3|8406.4|8407.3|8406.4|8407.4|8406.5|8407.2|8406.3|7
1650945530000|2022-04-26 03:58:50|8407.2|8406.3|8407.1|8406.2|8407.4|8406.5|8407.1|8406.2|4
1650945540000|2022-04-26 03:59:00|8407|8406.1|8407.4|8405.9|8407.5|8406.3|8407|8405.9|6
1650945550000|2022-04-26 03:59:10|8407.5|8406|8407.2|8406.3|8407.5|8406.3|8407.2|8405.9|6
1650945560000|2022-04-26 03:59:20|8407.1|8406.2|8407.3|8406.4|8407.3|8406.4|8407.1|8406.2|3
1650945570000|2022-04-26 03:59:30|8407.4|8406.5|8407.3|8406.4|8407.7|8406.5|8407.2|8406|14
1650945580000|2022-04-26 03:59:40|8407.4|8406.5|8407.2|8406.3|8407.7|8406.5|8407.2|8406.1|8
1650945590000|2022-04-26 03:59:50|8407.1|8406.2|8407|8406.1|8407.2|8406.3|8407|8406.1|4
1650945600000|2022-04-26 04:00:00|8406.9|8406|8407.7|8406.8|8407.8|8406.9|8406.9|8406|14
1650945610000|2022-04-26 04:00:10|8407.6|8406.7|8407.5|8406.6|8407.8|8406.8|8407.4|8406.3|14
1650945620000|2022-04-26 04:00:20|8407.4|8406.5|8407.6|8406.7|8407.6|8406.7|8407.4|8406.5|3
1650945630000|2022-04-26 04:00:30|8407.5|8406.6|8407.5|8406.6|8407.5|8406.6|8407.5|8406.6|1
1650945640000|2022-04-26 04:00:40|8407.4|8406.5|8407.4|8406.5|8407.5|8406.6|8407.4|8406.5|5
1650945650000|2022-04-26 04:00:50|8407.5|8406.6|8407.6|8406.7|8407.6|8406.7|8407.5|8406.6|6
1650945660000|2022-04-26 04:01:00|8407.5|8406.6|8407.7|8406.8|8407.7|8406.8|8407.5|8406.6|9
1650945670000|2022-04-26 04:01:10|8407.5|8406.6|8407.6|8406.7|8407.7|8406.8|8407.5|8406.6|8
1650945680000|2022-04-26 04:01:20|8407.7|8406.8|8407.5|8406.6|8407.7|8406.8|8407.4|8406.5|4
1650945690000|2022-04-26 04:01:30|8407.4|8406.5|8407.3|8406.4|8407.4|8406.5|8407.1|8406.2|9
1650945700000|2022-04-26 04:01:40|8407.2|8406.3|8407.2|8406.3|8407.2|8406.3|8407.1|8406.2|3
1650945710000|2022-04-26 04:01:50|8407.1|8406.2|8407.1|8406.2|8407.1|8406.2|8407|8406.1|3
1650945720000|2022-04-26 04:02:00|8407.2|8406.3|8407.5|8406.6|8407.6|8406.7|8407.2|8406.3|8
1650945730000|2022-04-26 04:02:10|8407.6|8406.7|8407.6|8406.7|8407.9|8407|8407.5|8406.6|11
1650945740000|2022-04-26 04:02:20|8407.5|8406.6|8407.2|8406.3|8407.6|8406.7|8407.2|8406.3|11
1650945750000|2022-04-26 04:02:30|8407.3|8406.4|8407.3|8406.4|8407.5|8406.4|8407.1|8406|9
1650945760000|2022-04-26 04:02:40|8407.4|8406.5|8407.6|8406.7|8407.6|8406.7|8407.4|8406.5|11
1650945770000|2022-04-26 04:02:50|8407.4|8406.5|8407.3|8406.4|8407.5|8406.6|8407.2|8406.3|18
1650945780000|2022-04-26 04:03:00|8407.2|8406.3|8407.3|8406.4|8407.3|8406.4|8407.2|8406.3|6
1650945790000|2022-04-26 04:03:10|8407.4|8406.5|8407.3|8406.4|8407.4|8406.5|8407.3|8406.4|2
1650945800000|2022-04-26 04:03:20|8407.1|8406.2|8407.1|8406.2|8407.2|8406.3|8407.1|8406.2|7
1650945810000|2022-04-26 04:03:30|8407.2|8406.3|8407.1|8406.2|8407.2|8406.3|8407|8406.1|8
1650945820000|2022-04-26 04:03:40|8407.2|8406.3|8407|8406.1|8407.3|8406.4|8406.9|8406|15
1650945830000|2022-04-26 04:03:50|8407.3|8405.8|8406.9|8406|8407.3|8406.2|8406.8|8405.7|9
1650945840000|2022-04-26 04:04:00|8406.8|8405.9|8406.3|8405.4|8406.9|8406|8406.3|8405.3|22
1650945850000|2022-04-26 04:04:10|8406.4|8405.5|8406.3|8405.4|8406.5|8405.6|8406.2|8405.3|20
1650945860000|2022-04-26 04:04:20|8406.2|8405.3|8406.1|8405.2|8406.5|8405.3|8406|8405|18
1650945870000|2022-04-26 04:04:30|8405.9|8405|8406|8405.1|8406.2|8405.3|8405.8|8404.9|19
1650945880000|2022-04-26 04:04:40|8405.9|8405|8406.1|8405.2|8406.1|8405.2|8405.9|8405|10
1650945890000|2022-04-26 04:04:50|8406|8405.1|8405.9|8405|8406.1|8405.2|8405.8|8404.9|14
1650945910000|2022-04-26 04:05:10|8405.8|8404.9|8406.2|8405.3|8406.3|8405.4|8405.8|8404.9|15
1650945920000|2022-04-26 04:05:20|8406.1|8405.2|8406.5|8405.6|8406.7|8405.8|8406.1|8405.2|16
1650945930000|2022-04-26 04:05:30|8406.4|8405.5|8406.6|8405.7|8406.6|8405.7|8406.4|8405.5|9
1650945940000|2022-04-26 04:05:40|8406.5|8405.6|8406.6|8405.7|8407|8405.9|8406.5|8405.5|15
1650945950000|2022-04-26 04:05:50|8406.5|8405.6|8406.8|8405.9|8406.8|8405.9|8406.5|8405.6|12
1650945960000|2022-04-26 04:06:00|8406.7|8405.8|8407|8406.1|8407.1|8406.2|8406.7|8405.8|12
1650945970000|2022-04-26 04:06:10|8406.9|8406|8406.7|8405.8|8406.9|8406|8406.6|8405.7|11
1650945980000|2022-04-26 04:06:20|8406.8|8405.9|8407.4|8405.9|8407.5|8406.3|8406.8|8405.9|10
1650945990000|2022-04-26 04:06:30|8407.3|8405.8|8407.2|8406.3|8407.4|8406.3|8406.9|8405.7|22
1650946000000|2022-04-26 04:06:40|8407.3|8406.4|8407.1|8406.2|8407.3|8406.4|8407.1|8406.2|9
1650946010000|2022-04-26 04:06:50|8407.2|8406.3|8407.4|8406.5|8407.4|8406.5|8407.1|8406.2|17
1650946020000|2022-04-26 04:07:00|8407.3|8406.4|8407.4|8406.5|8407.5|8406.6|8407.3|8406.4|14
1650946030000|2022-04-26 04:07:10|8407.3|8406.4|8407.2|8406.3|8407.5|8406.6|8407.1|8406.2|14
1650946040000|2022-04-26 04:07:20|8407.3|8406.4|8407.4|8406.5|8407.5|8406.6|8407.2|8406.3|17
1650946050000|2022-04-26 04:07:30|8407.3|8406.4|8407.3|8406.4|8407.5|8406.6|8407.2|8406.3|12
1650946060000|2022-04-26 04:07:40|8407.2|8406.3|8407|8406.1|8407.3|8406.4|8406.8|8405.9|21
1650946070000|2022-04-26 04:07:50|8407.1|8406.2|8406.9|8406|8407.1|8406.2|8406.9|8406|7
1650946080000|2022-04-26 04:08:00|8407|8406.1|8407|8406.1|8407.2|8406.3|8406.9|8406|19
1650946090000|2022-04-26 04:08:10|8407.2|8406.3|8407.2|8406.3|8407.2|8406.3|8407|8406.1|9
1650946100000|2022-04-26 04:08:20|8407.3|8406.4|8407.2|8406.3|8407.3|8406.4|8407.1|8406.2|8
1650946110000|2022-04-26 04:08:30|8407.1|8406.2|8406.9|8406|8407.2|8406.3|8406.9|8406|17
1650946120000|2022-04-26 04:08:40|8407|8406.1|8406.8|8405.9|8407|8406.1|8406.7|8405.8|9
1650946130000|2022-04-26 04:08:50|8406.7|8405.8|8406.8|8405.9|8406.8|8405.9|8406.7|8405.8|6
1650946140000|2022-04-26 04:09:00|8406.7|8405.8|8406.8|8405.9|8406.9|8406|8406.7|8405.8|16
1650946150000|2022-04-26 04:09:10|8406.9|8406|8406.8|8405.9|8406.9|8406|8406.8|8405.9|4
1650946160000|2022-04-26 04:09:20|8406.9|8406|8407.1|8406.2|8407.3|8406.4|8406.9|8406|19
1650946170000|2022-04-26 04:09:30|8406.9|8406|8407.1|8406.2|8407.1|8406.2|8406.8|8405.9|12
1650946180000|2022-04-26 04:09:40|8407|8406.1|8407|8406.1|8407.1|8406.2|8407|8406.1|7
1650946190000|2022-04-26 04:09:50|8407.1|8406.2|8407|8406.1|8407.1|8406.2|8407|8406.1|4
1650946200000|2022-04-26 04:10:00|8406.9|8406|8407|8406.1|8407|8406.1|8406.9|8406|2
1650946210000|2022-04-26 04:10:10|8407.1|8406.2|8407.2|8406.3|8407.2|8406.3|8407.1|8406.2|2
1650946220000|2022-04-26 04:10:20|8407.1|8406.2|8407.1|8406.2|8407.2|8406.3|8407|8406.1|9
1650946230000|2022-04-26 04:10:30|8407|8406.1|8407.1|8406.2|8407.1|8406.2|8407|8406.1|6
1650946240000|2022-04-26 04:10:40|8407|8406.1|8407.1|8406.2|8407.2|8406.3|8407|8406.1|20
1650946250000|2022-04-26 04:10:50|8407.2|8406.3|8407.1|8406.2|8407.2|8406.3|8407.1|8406.2|10
1650946260000|2022-04-26 04:11:00|8407.2|8406.3|8407|8406.1|8407.2|8406.3|8406.8|8405.9|11
1650946270000|2022-04-26 04:11:10|8407.1|8406.2|8407.1|8406.2|8407.1|8406.2|8407|8406.1|7
1650946280000|2022-04-26 04:11:20|8407|8406.1|8406.8|8405.9|8407|8406.1|8406.8|8405.9|7
1650946290000|2022-04-26 04:11:30|8406.7|8405.8|8406.9|8406|8406.9|8406|8406.7|8405.8|13
1650946300000|2022-04-26 04:11:40|8406.8|8405.9|8406.6|8405.7|8407.1|8406.2|8406.6|8405.7|21
1650946310000|2022-04-26 04:11:50|8406.7|8405.8|8406.7|8405.8|8406.7|8405.8|8406.6|8405.7|3
1650946320000|2022-04-26 04:12:00|8406.8|8405.9|8406.7|8405.8|8406.8|8405.9|8406.6|8405.7|8
1650946330000|2022-04-26 04:12:10|8406.6|8405.7|8406.7|8405.8|8406.7|8405.8|8406.6|8405.7|2
1650946350000|2022-04-26 04:12:30|8406.6|8405.7|8406.6|8405.7|8406.6|8405.7|8406.6|8405.7|1
1650946360000|2022-04-26 04:12:40|8406.5|8405.6|8406.9|8406|8406.9|8406|8406.5|8405.6|5
1650946370000|2022-04-26 04:12:50|8406.8|8405.9|8406.8|8405.9|8406.9|8406|8406.8|8405.9|3
1650946380000|2022-04-26 04:13:00|8406.9|8406|8406.9|8406|8407|8406.1|8406.8|8405.9|7
1650946390000|2022-04-26 04:13:10|8406.8|8405.9|8406.9|8406|8406.9|8406|8406.8|8405.9|4
1650946400000|2022-04-26 04:13:20|8406.8|8405.9|8406.8|8405.9|8406.9|8406|8406.7|8405.8|9
1650946410000|2022-04-26 04:13:30|8406.9|8406|8406.8|8405.9|8406.9|8406|8406.7|8405.8|6
1650946420000|2022-04-26 04:13:40|8406.9|8406|8406.8|8405.9|8407.2|8406.1|8406.7|8405.6|14
1650946430000|2022-04-26 04:13:50|8406.7|8405.8|8406.8|8405.9|8406.9|8406|8406.7|8405.8|6
1650946440000|2022-04-26 04:14:00|8406.9|8406|8406.9|8406|8406.9|8406|8406.8|8405.9|3
1650946450000|2022-04-26 04:14:10|8406.8|8405.9|8407.2|8405.7|8407.2|8406.1|8406.8|8405.6|9
1650946460000|2022-04-26 04:14:20|8407.1|8405.6|8406.9|8406|8407.2|8406.1|8406.9|8405.6|8
1650946470000|2022-04-26 04:14:30|8407|8406.1|8407|8406.1|8407|8406.1|8406.9|8406|5
1650946480000|2022-04-26 04:14:40|8407.1|8406.2|8407.2|8406.3|8407.2|8406.3|8406.9|8406|16
1650946490000|2022-04-26 04:14:50|8407.1|8406.2|8407.1|8406.2|8407.2|8406.3|8407.1|8406.2|5
1650946500000|2022-04-26 04:15:00|8407|8406.1|8407.1|8406.2|8407.1|8406.2|8407|8406.1|6
1650946510000|2022-04-26 04:15:10|8407.4|8405.9|8407.4|8405.9|8407.4|8405.9|8407.4|8405.9|1
1650946520000|2022-04-26 04:15:20|8407|8406.1|8406.9|8406|8407.1|8406.2|8406.8|8405.9|8
1650946530000|2022-04-26 04:15:30|8407|8406.1|8406.9|8406|8407|8406.1|8406.9|8406|6
1650946540000|2022-04-26 04:15:40|8407|8406.1|8407|8406.1|8407|8406.1|8406.9|8406|3
1650946550000|2022-04-26 04:15:50|8407.1|8406.2|8407.1|8406.2|8407.1|8406.2|8407|8406.1|5
1650946560000|2022-04-26 04:16:00|8407|8406.1|8407.1|8406.2|8407.2|8406.3|8407|8406.1|8
1650946570000|2022-04-26 04:16:10|8407.2|8406.3|8407.1|8406.2|8407.2|8406.3|8407|8406.1|6
1650946580000|2022-04-26 04:16:20|8407|8406.1|8407|8406.1|8407.1|8406.2|8407|8406.1|3
1650946590000|2022-04-26 04:16:30|8406.9|8406|8406.9|8406|8407|8406.1|8406.8|8405.9|6
1650946600000|2022-04-26 04:16:40|8407.2|8405.7|8407.1|8406.2|8407.2|8406.2|8406.9|8405.7|8
1650946610000|2022-04-26 04:16:50|8407.2|8406.3|8407.2|8406.3|8407.2|8406.3|8407.1|8406.2|3
1650946620000|2022-04-26 04:17:00|8407.3|8406.4|8407.2|8406.3|8407.3|8406.4|8407.2|8406.3|10
1650946630000|2022-04-26 04:17:10|8407.1|8406.2|8407.1|8406.2|8407.2|8406.3|8407.1|8406.2|9
1650946640000|2022-04-26 04:17:20|8406.9|8406|8406.6|8405.7|8406.9|8406|8406.6|8405.7|3
1650946650000|2022-04-26 04:17:30|8406.5|8405.6|8406.6|8405.7|8406.7|8405.8|8406.5|8405.6|6
1650946660000|2022-04-26 04:17:40|8406.7|8405.8|8407|8406.1|8407.2|8406.1|8406.7|8405.6|6
1650946670000|2022-04-26 04:17:50|8407.1|8406.2|8406.9|8406|8407.1|8406.2|8406.8|8405.9|10
1650946680000|2022-04-26 04:18:00|8406.8|8405.9|8406.9|8406|8406.9|8406|8406.8|8405.9|2
1650946690000|2022-04-26 04:18:10|8407|8406.1|8407|8406.1|8407|8406.1|8407|8406.1|1
1650946700000|2022-04-26 04:18:20|8406.7|8405.8|8406.7|8405.8|8406.7|8405.8|8406.6|8405.7|3
1650946710000|2022-04-26 04:18:30|8406.6|8405.7|8406.5|8405.6|8406.7|8405.8|8406.5|8405.6|10
1650946720000|2022-04-26 04:18:40|8406.6|8405.7|8406.8|8405.9|8406.8|8405.9|8406.6|8405.7|6
1650946730000|2022-04-26 04:18:50|8406.7|8405.8|8406.8|8405.9|8406.9|8406|8406.7|8405.8|12
1650946740000|2022-04-26 04:19:00|8406.7|8405.8|8406.8|8405.9|8406.8|8405.9|8406.7|8405.8|6
1650946750000|2022-04-26 04:19:10|8406.9|8406|8406.6|8405.7|8406.9|8406|8406.5|8405.6|10
1650946760000|2022-04-26 04:19:20|8406.5|8405.6|8406.6|8405.7|8406.6|8405.7|8406.5|8405.6|4
1650946770000|2022-04-26 04:19:30|8406.5|8405.6|8406.5|8405.6|8406.6|8405.7|8406.5|8405.6|3
1650946780000|2022-04-26 04:19:40|8406.6|8405.7|8406.6|8405.7|8406.6|8405.7|8406.5|8405.6|3
1650946790000|2022-04-26 04:19:50|8406.7|8405.8|8406.5|8405.6|8406.7|8405.8|8406.5|8405.6|3
1650946810000|2022-04-26 04:20:10|8406.4|8405.5|8406.5|8405.6|8406.5|8405.6|8406.4|8405.5|4
1650946820000|2022-04-26 04:20:20|8406.4|8405.5|8406.5|8405.6|8406.5|8405.6|8406.4|8405.5|2
1650946830000|2022-04-26 04:20:30|8406.6|8405.7|8406.6|8405.7|8406.6|8405.7|8406.4|8405.5|13
1650946840000|2022-04-26 04:20:40|8406.5|8405.6|8406.4|8405.5|8406.5|8405.6|8406.4|8405.5|4
1650946850000|2022-04-26 04:20:50|8406.5|8405.6|8406.5|8405.6|8406.5|8405.6|8406.4|8405.5|5
1650946860000|2022-04-26 04:21:00|8406.6|8405.7|8406.8|8405.9|8406.9|8406|8406.6|8405.7|7
1650946880000|2022-04-26 04:21:20|8406.7|8405.8|8406.7|8405.8|8406.7|8405.8|8406.6|8405.7|3
1650946890000|2022-04-26 04:21:30|8406.8|8405.9|8406.6|8405.7|8406.8|8405.9|8406.6|8405.7|3
1650946900000|2022-04-26 04:21:40|8406.5|8405.6|8406.5|8405.6|8406.6|8405.7|8406.5|8405.6|3
1650946910000|2022-04-26 04:21:50|8406.6|8405.7|8406.4|8405.5|8406.6|8405.7|8406.4|8405.5|7
1650946920000|2022-04-26 04:22:00|8406.5|8405.6|8406.7|8405.8|8406.7|8405.8|8406.5|8405.6|5
1650946930000|2022-04-26 04:22:10|8406.8|8405.9|8406.6|8405.7|8406.8|8405.9|8406.6|8405.7|5
1650946940000|2022-04-26 04:22:20|8406.5|8405.6|8406.6|8405.7|8406.6|8405.7|8406.5|8405.6|2
1650946950000|2022-04-26 04:22:30|8406.5|8405.6|8406.6|8405.7|8406.6|8405.7|8406.5|8405.6|2
1650946960000|2022-04-26 04:22:40|8406.5|8405.6|8406.6|8405.7|8406.6|8405.7|8406.5|8405.6|4
1650946970000|2022-04-26 04:22:50|8406.5|8405.6|8406.5|8405.6|8406.6|8405.7|8406.5|8405.6|5
1650946990000|2022-04-26 04:23:10|8406.6|8405.7|8406.5|8405.6|8406.6|8405.7|8406.4|8405.5|4
1650947000000|2022-04-26 04:23:20|8406.6|8405.7|8406.6|8405.7|8406.6|8405.7|8406.5|8405.6|5
1650947020000|2022-04-26 04:23:40|8406.5|8405.6|8406.6|8405.7|8406.6|8405.7|8406.5|8405.6|2
1650947040000|2022-04-26 04:24:00|8406.5|8405.6|8406.5|8405.6|8406.5|8405.6|8406.5|8405.6|1
1650947050000|2022-04-26 04:24:10|8406.6|8405.7|8406.7|8405.8|8406.7|8405.8|8406.6|8405.7|6
1650947060000|2022-04-26 04:24:20|8406.6|8405.7|8406.6|8405.7|8406.6|8405.7|8406.6|8405.7|1
1650947070000|2022-04-26 04:24:30|8406.5|8405.6|8406.5|8405.6|8406.5|8405.6|8406.4|8405.5|3
1650947080000|2022-04-26 04:24:40|8406.6|8405.7|8406.9|8406|8406.9|8406|8406.6|8405.7|8
1650947090000|2022-04-26 04:24:50|8406.8|8405.9|8406.3|8405.4|8407.2|8406.3|8406.3|8405.4|14
1650947100000|2022-04-26 04:25:00|8406.4|8405.5|8406.3|8405.4|8406.4|8405.5|8406.2|8405.3|8
1650947120000|2022-04-26 04:25:20|8406.4|8405.5|8406.4|8405.5|8406.4|8405.5|8406.2|8405.3|5
1650947130000|2022-04-26 04:25:30|8406.3|8405.4|8406.3|8405.4|8406.5|8405.6|8406.2|8405.3|13
1650947140000|2022-04-26 04:25:40|8406.2|8405.3|8406.3|8405.4|8406.4|8405.5|8406.2|8405.3|6
1650947150000|2022-04-26 04:25:50|8406.2|8405.3|8406.5|8405.6|8406.6|8405.7|8406.2|8405.3|8
1650947160000|2022-04-26 04:26:00|8406.6|8405.7|8406.6|8405.7|8406.6|8405.7|8406.5|8405.6|5
1650947170000|2022-04-26 04:26:10|8406.5|8405.6|8406.6|8405.7|8406.6|8405.7|8406.5|8405.6|2
1650947180000|2022-04-26 04:26:20|8406.5|8405.6|8406.5|8405.6|8406.6|8405.7|8406.5|8405.6|7
1650947190000|2022-04-26 04:26:30|8406.4|8405.5|8406.3|8405.4|8406.6|8405.7|8406.3|8405.4|8
1650947200000|2022-04-26 04:26:40|8406.4|8405.5|8406.3|8405.4|8406.6|8405.6|8406.3|8405.1|14
1650947210000|2022-04-26 04:26:50|8406.2|8405.3|8406.3|8405.4|8406.3|8405.4|8406.2|8405.3|2
1650947220000|2022-04-26 04:27:00|8406.2|8405.3|8406|8405.1|8406.4|8405.3|8406|8404.9|20
1650947230000|2022-04-26 04:27:10|8406.1|8405.2|8406|8405.1|8406.1|8405.2|8406|8405.1|4
1650947240000|2022-04-26 04:27:20|8406.1|8405.2|8406.4|8405.5|8406.4|8405.5|8406|8405.1|7
1650947260000|2022-04-26 04:27:40|8406.5|8405.6|8406.5|8405.6|8406.5|8405.6|8406.5|8405.6|1
1650947270000|2022-04-26 04:27:50|8406.4|8405.5|8406.4|8405.5|8406.4|8405.5|8406.3|8405.4|7
1650947310000|2022-04-26 04:28:30|8406.5|8405.6|8406.4|8405.5|8406.5|8405.6|8406.4|8405.5|2
1650947320000|2022-04-26 04:28:40|8406.5|8405.6|8406.4|8405.5|8406.5|8405.6|8406.4|8405.5|16
1650947330000|2022-04-26 04:28:50|8406.5|8405.6|8406.4|8405.5|8406.5|8405.6|8406.4|8405.5|14
1650947340000|2022-04-26 04:29:00|8406.3|8405.4|8406|8405.1|8406.4|8405.5|8406|8405.1|10
1650947350000|2022-04-26 04:29:10|8406.1|8405.2|8406|8405.1|8406.4|8405.2|8405.9|8404.8|10
1650947360000|2022-04-26 04:29:20|8405.9|8405|8405.9|8405|8406|8405.1|8405.9|8405|7
1650947370000|2022-04-26 04:29:30|8405.7|8404.8|8405.9|8405|8406|8405.1|8405.6|8404.7|19
1650947380000|2022-04-26 04:29:40|8405.8|8404.9|8405.8|8404.9|8405.9|8405|8405.7|8404.8|5
1650947390000|2022-04-26 04:29:50|8405.7|8404.8|8405.8|8404.9|8405.8|8404.9|8405.7|8404.8|2
1650947400000|2022-04-26 04:30:00|8405.7|8404.8|8405.8|8404.9|8405.8|8404.9|8405.7|8404.8|4
1650947410000|2022-04-26 04:30:10|8405.7|8404.8|8405.8|8404.9|8405.8|8404.9|8405.7|8404.8|2
1650947420000|2022-04-26 04:30:20|8405.7|8404.8|8405.6|8404.7|8405.8|8404.9|8405.5|8404.6|18
1650947430000|2022-04-26 04:30:30|8405.5|8404.6|8405.6|8404.7|8405.6|8404.7|8405.5|8404.6|10
1650947440000|2022-04-26 04:30:40|8405.7|8404.8|8406.2|8405.3|8406.2|8405.3|8405.7|8404.8|9
1650947450000|2022-04-26 04:30:50|8406.1|8405.2|8405.9|8405|8406.1|8405.2|8405.9|8405|15
1650947460000|2022-04-26 04:31:00|8405.8|8404.9|8406.5|8405.6|8406.6|8405.7|8405.8|8404.9|13
1650947470000|2022-04-26 04:31:10|8406.4|8405.5|8405.8|8404.9|8406.5|8405.6|8405.8|8404.9|13
1650947480000|2022-04-26 04:31:20|8405.9|8405|8406.1|8405.2|8406.3|8405.4|8405.8|8404.9|14
1650947490000|2022-04-26 04:31:30|8406|8405.1|8406|8405.1|8406.2|8405.3|8406|8405.1|9
1650947500000|2022-04-26 04:31:40|8406.1|8405.2|8406.5|8405.6|8406.7|8405.8|8406|8404.8|11
1650947510000|2022-04-26 04:31:50|8406.6|8405.7|8406.3|8405.4|8406.7|8405.8|8406.3|8405.4|10
1650947520000|2022-04-26 04:32:00|8406.5|8405.6|8406.6|8405.7|8407|8405.8|8406.3|8405.4|18
1650947530000|2022-04-26 04:32:10|8406.7|8405.8|8406.3|8405.4|8406.7|8405.8|8406.3|8405.4|16
1650947540000|2022-04-26 04:32:20|8406.4|8405.5|8406.1|8405.2|8406.4|8405.5|8406|8405.1|16
1650947550000|2022-04-26 04:32:30|8406.2|8405.3|8406.2|8405.3|8406.2|8405.3|8406.1|8405.2|3
1650947560000|2022-04-26 04:32:40|8406.1|8405.2|8406.2|8405.3|8406.2|8405.3|8406.1|8405.2|2
1650947570000|2022-04-26 04:32:50|8406.1|8405.2|8406.1|8405.2|8406.2|8405.3|8406.1|8405.2|3
1650947580000|2022-04-26 04:33:00|8406.2|8405.3|8406.2|8405.3|8406.3|8405.4|8406.1|8405.2|7
1650947590000|2022-04-26 04:33:10|8406.1|8405.2|8406|8405.1|8406.1|8405.2|8405.9|8405|6
1650947600000|2022-04-26 04:33:20|8406.1|8405.2|8406.1|8405.2|8406.1|8405.2|8406|8405.1|3
1650947610000|2022-04-26 04:33:30|8406.2|8405.3|8406.1|8405.2|8406.2|8405.3|8406.1|8405.2|2
1650947640000|2022-04-26 04:34:00|8406|8405.1|8406.2|8405.3|8406.2|8405.3|8406|8405.1|3
1650947650000|2022-04-26 04:34:10|8406.1|8405.2|8406.1|8405.2|8406.3|8405.4|8406.1|8405.2|6
1650947660000|2022-04-26 04:34:20|8406|8405.1|8405.9|8405|8406|8405.1|8405.9|8405|2
1650947670000|2022-04-26 04:34:30|8406.2|8404.7|8406.2|8404.7|8406.2|8404.7|8406.2|8404.7|1
1650947680000|2022-04-26 04:34:40|8405.9|8405|8405.9|8405|8405.9|8405|8405.9|8405|1
1650947690000|2022-04-26 04:34:50|8406.3|8405.4|8406.4|8404.9|8406.4|8405.5|8406.2|8404.9|11
1650947700000|2022-04-26 04:35:00|8406.1|8405.2|8406.1|8405.2|8406.2|8405.3|8406.1|8405.2|3
1650947720000|2022-04-26 04:35:20|8406.2|8405.3|8406.2|8405.3|8406.2|8405.3|8406.2|8405.3|1
1650947730000|2022-04-26 04:35:30|8406.1|8405.2|8406.1|8405.2|8406.1|8405.2|8405.9|8405|5
1650947740000|2022-04-26 04:35:40|8405.9|8405|8406|8405.1|8406.1|8405.2|8405.9|8405|12
1650947750000|2022-04-26 04:35:50|8406.1|8405.2|8406.2|8404.7|8406.3|8405.2|8405.7|8404.7|22
1650947760000|2022-04-26 04:36:00|8406.3|8404.8|8406.3|8404.8|8406.3|8404.8|8406.2|8404.7|9
1650947770000|2022-04-26 04:36:10|8406.4|8404.9|8406|8405.1|8406.4|8405.1|8405.9|8404.7|7
1650947780000|2022-04-26 04:36:20|8405.9|8405|8405.9|8405|8406|8405.1|8405.9|8405|7
1650947790000|2022-04-26 04:36:30|8406|8405.1|8406|8405.1|8406|8405.1|8405.9|8405|3
1650947800000|2022-04-26 04:36:40|8405.9|8405|8405.9|8405|8406|8405.1|8405.8|8404.9|9
1650947810000|2022-04-26 04:36:50|8405.8|8404.9|8406|8405.1|8406|8405.1|8405.8|8404.9|3
1650947820000|2022-04-26 04:37:00|8405.9|8405|8406|8405.1|8406|8405.1|8405.9|8405|2
1650947830000|2022-04-26 04:37:10|8406.1|8405.2|8406|8405.1|8406.1|8405.2|8405.8|8404.9|11
1650947840000|2022-04-26 04:37:20|8405.9|8405|8406|8405.1|8406|8405.1|8405.9|8405|4
1650947850000|2022-04-26 04:37:30|8405.9|8405|8405.8|8404.9|8405.9|8405|8405.8|8404.9|12
1650947860000|2022-04-26 04:37:40|8405.9|8405|8405.9|8405|8405.9|8405|8405.8|8404.9|5
1650947870000|2022-04-26 04:37:50|8405.8|8404.9|8405.9|8405|8405.9|8405|8405.8|8404.9|4
1650947880000|2022-04-26 04:38:00|8405.7|8404.8|8405.8|8404.9|8405.9|8405|8405.7|8404.8|8
1650947890000|2022-04-26 04:38:10|8405.9|8405|8405.8|8404.9|8406|8405|8405.6|8404.4|11
1650947900000|2022-04-26 04:38:20|8405.7|8404.8|8405.6|8404.7|8405.8|8404.9|8405.6|8404.7|4
1650947910000|2022-04-26 04:38:30|8405.5|8404.6|8405.5|8404.6|8405.6|8404.7|8405.5|8404.6|3
1650947920000|2022-04-26 04:38:40|8405.6|8404.7|8405.4|8404.5|8405.6|8404.7|8405.3|8404.4|9
1650947930000|2022-04-26 04:38:50|8405.3|8404.4|8405.6|8404.7|8405.7|8404.8|8405.3|8404.4|9
1650947940000|2022-04-26 04:39:00|8405.5|8404.6|8405.4|8404.5|8405.7|8404.7|8405.3|8404|22
1650947960000|2022-04-26 04:39:20|8405.8|8404.9|8405.8|8404.9|8406.1|8405|8405.7|8404.5|10
1650947970000|2022-04-26 04:39:30|8405.7|8404.8|8406|8405.1|8406.4|8405.3|8405.7|8404.7|12
1650947980000|2022-04-26 04:39:40|8406.1|8405.2|8406.7|8405.2|8406.7|8405.4|8406.1|8405.1|8
1650947990000|2022-04-26 04:39:50|8406.4|8405.5|8406.1|8405.2|8406.4|8405.5|8406.1|8405.2|5
1650948000000|2022-04-26 04:40:00|8406|8405.1|8405.9|8405|8406|8405.1|8405.9|8405|2
1650948010000|2022-04-26 04:40:10|8405.8|8404.9|8406|8405.1|8406.1|8405.2|8405.8|8404.9|9
1650948020000|2022-04-26 04:40:20|8406.1|8405.2|8405.6|8404.7|8406.1|8405.2|8405.5|8404.6|8
1650948030000|2022-04-26 04:40:30|8405.5|8404.6|8406|8405.1|8406|8405.1|8405.5|8404.6|11
1650948040000|2022-04-26 04:40:40|8406.1|8405.2|8405.9|8405|8406.1|8405.2|8405.9|8405|5
1650948050000|2022-04-26 04:40:50|8406|8405.1|8406|8405.1|8406|8405.1|8406|8405.1|1
1650948060000|2022-04-26 04:41:00|8406.1|8405.2|8406.1|8405.2|8406.1|8405.2|8406.1|8405.2|1
1650948070000|2022-04-26 04:41:10|8406|8405.1|8406.1|8405.2|8406.2|8405.3|8406|8405.1|8
1650948080000|2022-04-26 04:41:20|8406|8405.1|8405.9|8405|8406|8405.1|8405.9|8405|2
1650948090000|2022-04-26 04:41:30|8406|8405.1|8405.7|8404.8|8406|8405.1|8405.6|8404.7|11
1650948100000|2022-04-26 04:41:40|8405.8|8404.9|8406.1|8405.2|8406.1|8405.2|8405.7|8404.8|4
1650948110000|2022-04-26 04:41:50|8406|8405.1|8405.9|8405|8406.1|8405.2|8405.9|8405|6
1650948120000|2022-04-26 04:42:00|8406|8405.1|8406|8405.1|8406.1|8405.2|8406|8405.1|3
1650948130000|2022-04-26 04:42:10|8406.1|8405.2|8406.1|8405.2|8406.2|8405.3|8406.1|8405.2|3
1650948140000|2022-04-26 04:42:20|8406|8405.1|8406.2|8405.3|8406.2|8405.3|8406|8405.1|6
1650948150000|2022-04-26 04:42:30|8405.9|8405|8405.8|8404.9|8406.3|8405.2|8405.8|8404.5|20
1650948160000|2022-04-26 04:42:40|8405.7|8404.8|8405.5|8404.6|8405.7|8404.8|8405.5|8404.6|3
1650948170000|2022-04-26 04:42:50|8405.6|8404.7|8405.4|8404.5|8405.7|8404.8|8405.4|8404.5|13
1650948180000|2022-04-26 04:43:00|8405.5|8404.6|8405.6|8404.7|8405.7|8404.8|8405.4|8404.5|5
1650948190000|2022-04-26 04:43:10|8405.5|8404.6|8405.7|8404.8|8405.8|8404.9|8405.5|8404.6|6
1650948200000|2022-04-26 04:43:20|8405.8|8404.9|8405.9|8405|8405.9|8405|8405.7|8404.8|6
1650948210000|2022-04-26 04:43:30|8405.8|8404.9|8406|8405.1|8406.1|8405.2|8405.8|8404.9|17
1650948220000|2022-04-26 04:43:40|8406.2|8404.7|8406.3|8404.8|8406.4|8405.2|8406|8404.7|5
1650948230000|2022-04-26 04:43:50|8406|8405.1|8405.8|8404.9|8406.1|8405.2|8405.8|8404.9|9
1650948240000|2022-04-26 04:44:00|8405.9|8405|8405.7|8404.8|8406|8405.1|8405.7|8404.8|8
1650948250000|2022-04-26 04:44:10|8405.8|8404.9|8405.6|8404.7|8405.8|8404.9|8405.6|8404.7|7
1650948260000|2022-04-26 04:44:20|8405.8|8404.9|8406.1|8405.2|8406.2|8405.3|8405.8|8404.9|11
1650948270000|2022-04-26 04:44:30|8406.2|8405.3|8406.2|8405.3|8406.3|8405.4|8406|8405.1|11
1650948280000|2022-04-26 04:44:40|8406.1|8405.2|8406|8405.1|8406.1|8405.2|8406|8405.1|6
1650948290000|2022-04-26 04:44:50|8405.9|8405|8406|8405.1|8406.1|8405.2|8405.9|8405|6
1650948300000|2022-04-26 04:45:00|8406.1|8405.2|8405.9|8405|8406.1|8405.2|8405.9|8405|7
1650948310000|2022-04-26 04:45:10|8406.2|8404.7|8405.6|8404.7|8406.2|8404.8|8405.6|8404.7|7
1650948320000|2022-04-26 04:45:20|8405.5|8404.6|8405.4|8404.5|8405.6|8404.7|8405.4|8404.5|10
1650948330000|2022-04-26 04:45:30|8405.5|8404.6|8405.4|8404.5|8405.5|8404.6|8405.4|8404.5|2
1650948340000|2022-04-26 04:45:40|8405.5|8404.6|8405.5|8404.6|8405.5|8404.6|8405.5|8404.6|1
1650948350000|2022-04-26 04:45:50|8405.6|8404.7|8405.6|8404.7|8405.6|8404.7|8405.5|8404.6|3
1650948360000|2022-04-26 04:46:00|8405.7|8404.8|8405.6|8404.7|8405.7|8404.8|8405.6|8404.7|2
1650948370000|2022-04-26 04:46:10|8405.7|8404.8|8405.7|8404.8|8405.7|8404.8|8405.7|8404.8|1
1650948380000|2022-04-26 04:46:20|8405.8|8404.9|8405.6|8404.7|8405.8|8404.9|8405.4|8404.5|15
1650948390000|2022-04-26 04:46:30|8405.7|8404.8|8405.9|8405|8406.1|8405.2|8405.7|8404.8|8
1650948400000|2022-04-26 04:46:40|8406.2|8404.7|8405.9|8405|8406.2|8405|8405.9|8404.5|4
1650948410000|2022-04-26 04:46:50|8406|8405.1|8406.2|8405.3|8406.2|8405.3|8406|8405.1|4
1650948420000|2022-04-26 04:47:00|8406.1|8405.2|8406|8405.1|8406.2|8405.3|8405.9|8405|8
1650948430000|2022-04-26 04:47:10|8406.2|8405.3|8406.4|8404.9|8406.5|8405.3|8406.2|8404.8|6
1650948440000|2022-04-26 04:47:20|8406.5|8405|8406.2|8405.3|8406.5|8405.4|8406.2|8405|7
1650948450000|2022-04-26 04:47:30|8406.3|8405.4|8406.3|8405.4|8406.3|8405.4|8406.2|8405.3|3
1650948460000|2022-04-26 04:47:40|8406.2|8405.3|8406.3|8404.8|8406.3|8405.4|8405.9|8404.7|9
1650948470000|2022-04-26 04:47:50|8406.4|8404.9|8406.2|8405.3|8406.4|8405.4|8406.1|8404.9|5
1650948480000|2022-04-26 04:48:00|8406.3|8405.4|8406|8405.1|8406.3|8405.4|8406|8405.1|8
1650948490000|2022-04-26 04:48:10|8406.1|8405.2|8406.2|8405.3|8406.2|8405.3|8406.1|8405.2|2
1650948500000|2022-04-26 04:48:20|8406.1|8405.2|8406.2|8405.3|8406.3|8405.4|8406.1|8405.2|6
1650948510000|2022-04-26 04:48:30|8406.1|8405.2|8406.1|8405.2|8406.1|8405.2|8406|8405.1|5
1650948520000|2022-04-26 04:48:40|8406|8405.1|8406.1|8405.2|8406.2|8405.3|8406|8405.1|5
1650948530000|2022-04-26 04:48:50|8406.2|8405.3|8406|8405.1|8406.2|8405.3|8406|8405.1|5
1650948540000|2022-04-26 04:49:00|8405.9|8405|8406|8405.1|8406.1|8405.2|8405.9|8405|4
1650948550000|2022-04-26 04:49:10|8406.1|8405.2|8406.4|8404.9|8406.4|8405.4|8406|8404.7|13
1650948560000|2022-04-26 04:49:20|8406.3|8404.8|8405.9|8405|8406.5|8405.1|8405.9|8404.7|8
1650948570000|2022-04-26 04:49:30|8406|8405.1|8406.2|8405.3|8406.2|8405.3|8405.9|8405|4
1650948580000|2022-04-26 04:49:40|8406.3|8405.4|8406.5|8405|8406.5|8405.4|8406.3|8405|2
1650948590000|2022-04-26 04:49:50|8406.6|8405.1|8406.2|8405.3|8406.6|8405.4|8405.9|8405|11
1650948600000|2022-04-26 04:50:00|8406.1|8405.2|8406.1|8405.2|8406.3|8405.4|8406.1|8405.2|15
1650948610000|2022-04-26 04:50:10|8406|8405.1|8406|8405.1|8406|8405.1|8406|8405.1|1
1650948620000|2022-04-26 04:50:20|8406.1|8405.2|8406.1|8405.2|8406.1|8405.2|8406|8405.1|5
1650948630000|2022-04-26 04:50:30|8406.2|8405.3|8406|8405.1|8406.2|8405.3|8406|8405.1|5
1650948640000|2022-04-26 04:50:40|8406.2|8405.3|8406|8405.1|8406.2|8405.3|8406|8405.1|7
1650948650000|2022-04-26 04:50:50|8406.1|8405.2|8406|8405.1|8406.1|8405.2|8406|8405.1|4
1650948660000|2022-04-26 04:51:00|8406.1|8405.2|8406.2|8405.3|8406.2|8405.3|8406.1|8405.2|4
1650948680000|2022-04-26 04:51:20|8406.3|8405.4|8406.2|8405.3|8406.3|8405.4|8406.2|8405.3|2
1650948700000|2022-04-26 04:51:40|8406.3|8405.4|8406.3|8405.4|8406.3|8405.4|8406.3|8405.4|1
1650948710000|2022-04-26 04:51:50|8406.4|8405.5|8406.3|8405.4|8406.4|8405.5|8406.2|8405.3|6
1650948720000|2022-04-26 04:52:00|8406.4|8405.5|8406.6|8405.7|8406.7|8405.8|8406.3|8405.4|14
1650948730000|2022-04-26 04:52:10|8406.5|8405.6|8406.5|8405.6|8406.5|8405.6|8406.5|8405.6|1
1650948740000|2022-04-26 04:52:20|8406.6|8405.7|8406.6|8405.7|8406.7|8405.8|8406.6|8405.7|5
1650948750000|2022-04-26 04:52:30|8406.7|8405.8|8406.7|8405.8|8406.7|8405.8|8406.6|8405.7|3
1650948760000|2022-04-26 04:52:40|8406.6|8405.7|8406.8|8405.9|8406.8|8405.9|8406.6|8405.7|3
1650948770000|2022-04-26 04:52:50|8406.7|8405.8|8406.8|8405.9|8406.8|8405.9|8406.7|8405.8|2
1650948780000|2022-04-26 04:53:00|8406.7|8405.8|8406.8|8405.9|8406.8|8405.9|8406.7|8405.8|2
1650948790000|2022-04-26 04:53:10|8406.7|8405.8|8407|8406.1|8407.3|8406.4|8406.7|8405.8|11
1650948800000|2022-04-26 04:53:20|8406.9|8406|8406.9|8406|8407|8406.1|8406.8|8405.9|5
1650948810000|2022-04-26 04:53:30|8406.8|8405.9|8406.8|8405.9|8406.9|8406|8406.8|8405.9|3
1650948820000|2022-04-26 04:53:40|8406.9|8406|8407.2|8405.7|8407.2|8406|8406.8|8405.6|11
1650948830000|2022-04-26 04:53:50|8407.3|8405.8|8407.2|8405.7|8407.3|8405.8|8407.2|8405.7|2
1650948840000|2022-04-26 04:54:00|8407.3|8405.8|8407|8406.1|8407.3|8406.1|8406.9|8405.8|4
1650948850000|2022-04-26 04:54:10|8407.1|8406.2|8406.9|8406|8407.3|8406.3|8406.9|8405.8|11
1650948870000|2022-04-26 04:54:30|8407|8406.1|8407|8406.1|8407|8406.1|8406.9|8406|3
1650948880000|2022-04-26 04:54:40|8406.9|8406|8407|8405.5|8407.1|8406.2|8406.6|8405.4|12
1650948890000|2022-04-26 04:54:50|8407.1|8405.6|8407.1|8405.6|8407.1|8405.6|8407|8405.5|7
1650948900000|2022-04-26 04:55:00|8407.2|8405.7|8407.2|8405.7|8407.2|8405.7|8407.1|8405.6|3
1650948910000|2022-04-26 04:55:10|8407.1|8405.6|8407|8406.1|8407.2|8406.1|8406.9|8405.6|7
1650948920000|2022-04-26 04:55:20|8406.9|8406|8407.2|8405.7|8407.2|8406.2|8406.9|8405.6|15
1650948930000|2022-04-26 04:55:30|8407.1|8406.2|8407.8|8406.3|8407.9|8406.7|8407.1|8406.2|8
1650948940000|2022-04-26 04:55:40|8407.9|8406.4|8407.2|8406.3|8407.9|8406.8|8407.2|8406.3|7
1650948950000|2022-04-26 04:55:50|8407.1|8406.2|8407.2|8406.3|8407.2|8406.3|8407.1|8406.2|2
1650948960000|2022-04-26 04:56:00|8407.3|8406.4|8407.2|8406.3|8407.3|8406.4|8407.2|8406.3|8
1650948970000|2022-04-26 04:56:10|8407.3|8406.4|8407.4|8406.5|8407.4|8406.5|8407.2|8406.3|7
1650948980000|2022-04-26 04:56:20|8407.5|8406.6|8407.5|8406.6|8407.5|8406.6|8407.4|8406.5|5
1650948990000|2022-04-26 04:56:30|8407.4|8406.5|8407.7|8406.8|8407.9|8406.8|8407.4|8406.3|8
1650949000000|2022-04-26 04:56:40|8407.8|8406.9|8407.7|8406.8|8407.8|8406.9|8407.7|8406.8|2
1650949010000|2022-04-26 04:56:50|8407.8|8406.9|8407.8|8406.9|8407.8|8406.9|8407.8|8406.9|1
1650949030000|2022-04-26 04:57:10|8407.7|8406.8|8407.8|8406.9|8407.8|8406.9|8407.7|8406.8|2
1650949040000|2022-04-26 04:57:20|8407.9|8407|8407.8|8406.9|8407.9|8407|8407.8|8406.9|2
1650949050000|2022-04-26 04:57:30|8407.9|8407|8407.8|8406.9|8407.9|8407|8407.8|8406.9|2
1650949060000|2022-04-26 04:57:40|8407.9|8407|8407.9|8407|8408|8407.1|8407.9|8407|13
1650949070000|2022-04-26 04:57:50|8407.8|8406.9|8407.7|8406.8|8407.8|8406.9|8407.6|8406.7|4
1650949080000|2022-04-26 04:58:00|8407.6|8406.7|8407.8|8406.9|8407.8|8406.9|8407.6|8406.7|7
1650949090000|2022-04-26 04:58:10|8407.7|8406.8|8408.2|8407.3|8408.2|8407.3|8407.7|8406.8|9
1650949110000|2022-04-26 04:58:30|8408.1|8407.2|8408.2|8407.3|8408.2|8407.3|8408.1|8407.2|2
1650949120000|2022-04-26 04:58:40|8408.1|8407.2|8408.2|8407.3|8408.2|8407.3|8408.1|8407.2|2
1650949130000|2022-04-26 04:58:50|8408.1|8407.2|8408.2|8407.3|8408.2|8407.3|8408.1|8407.2|2
1650949140000|2022-04-26 04:59:00|8408.1|8407.2|8408|8407.1|8408.2|8407.3|8407.9|8407|6
1650949150000|2022-04-26 04:59:10|8408.2|8406.7|8408.2|8406.7|8408.3|8406.8|8408.1|8406.6|9
1650949160000|2022-04-26 04:59:20|8408.3|8406.8|8407.7|8406.8|8408.3|8406.9|8407.7|8406.7|7
1650949170000|2022-04-26 04:59:30|8407.4|8406.5|8407.6|8406.1|8407.6|8406.5|8407.2|8406.1|7
1650949180000|2022-04-26 04:59:40|8407.5|8406|8407.2|8406.3|8407.5|8406.4|8407.2|8406|4
1650949190000|2022-04-26 04:59:50|8407.1|8406.2|8407.6|8406.1|8407.6|8406.5|8407.1|8406|8
1650949200000|2022-04-26 05:00:00|8407.3|8406.4|8407.1|8406.2|8407.3|8406.4|8407.1|8406.2|5
1650949210000|2022-04-26 05:00:10|8407|8406.1|8406.9|8406|8407.2|8406.1|8406.9|8405.6|12
1650949220000|2022-04-26 05:00:20|8407|8406.1|8407|8406.1|8407.1|8406.2|8406.9|8406|7
1650949230000|2022-04-26 05:00:30|8406.9|8406|8407|8406.1|8407|8406.1|8406.9|8406|4
1650949240000|2022-04-26 05:00:40|8407.1|8406.2|8407.1|8406.2|8407.1|8406.2|8407.1|8406.2|1
1650949250000|2022-04-26 05:00:50|8407|8406.1|8406.9|8406|8407|8406.1|8406.8|8405.9|7
1650949260000|2022-04-26 05:01:00|8406.8|8405.9|8406.9|8406|8407|8406.1|8406.8|8405.9|6
1650949270000|2022-04-26 05:01:10|8407|8406.1|8407.1|8406.2|8407.1|8406.2|8406.9|8406|6
1650949280000|2022-04-26 05:01:20|8407.2|8406.3|8407.2|8406.3|8407.2|8406.3|8407.2|8406.3|1
1650949290000|2022-04-26 05:01:30|8407.3|8406.4|8407.2|8406.3|8407.3|8406.4|8407.2|8406.3|2
1650949300000|2022-04-26 05:01:40|8407.1|8406.2|8407.2|8406.3|8407.3|8406.4|8407.1|8406.2|7
1650949310000|2022-04-26 05:01:50|8407.1|8406.2|8407|8406.1|8407.2|8406.3|8407|8406.1|4
1650949320000|2022-04-26 05:02:00|8406.9|8406|8407.2|8406.3|8407.2|8406.3|8406.9|8406|10
1650949330000|2022-04-26 05:02:10|8407.1|8406.2|8407.2|8406.3|8407.2|8406.3|8407|8406.1|4
1650949340000|2022-04-26 05:02:20|8407.1|8406.2|8407.2|8406.3|8407.2|8406.3|8407.1|8406.2|6
1650949350000|2022-04-26 05:02:30|8407.1|8406.2|8407.2|8406.3|8407.2|8406.3|8407.1|8406.2|2
1650949360000|2022-04-26 05:02:40|8407.1|8406.2|8407.6|8406.1|8407.6|8406.4|8407.1|8406.1|10
1650949370000|2022-04-26 05:02:50|8407.7|8406.2|8407.7|8406.2|8407.7|8406.2|8407.5|8406|7
1650949380000|2022-04-26 05:03:00|8407.6|8406.1|8407.5|8406|8407.6|8406.1|8407.5|8406|2
1650949390000|2022-04-26 05:03:10|8407.2|8406.3|8407.6|8406.1|8407.6|8406.4|8407.2|8406.1|3
1650949400000|2022-04-26 05:03:20|8407.2|8406.3|8407.1|8406.2|8407.2|8406.3|8407|8406.1|8
1650949410000|2022-04-26 05:03:30|8406.9|8406|8407.1|8406.2|8407.2|8406.3|8406.9|8406|7
1650949420000|2022-04-26 05:03:40|8407.2|8406.3|8407.2|8406.3|8407.2|8406.3|8407.1|8406.2|3
1650949430000|2022-04-26 05:03:50|8407.4|8406.5|8407.6|8406.7|8407.8|8406.9|8407.4|8406.5|7
1650949440000|2022-04-26 05:04:00|8407.7|8406.8|8407.4|8406.5|8407.7|8406.8|8407.4|8406.5|6
1650949450000|2022-04-26 05:04:10|8407.5|8406.6|8407.2|8406.3|8407.6|8406.7|8407|8405.9|14
1650949460000|2022-04-26 05:04:20|8407.3|8406.4|8407.3|8406.4|8407.3|8406.4|8407.2|8406.3|3
1650949470000|2022-04-26 05:04:30|8407.4|8406.5|8407.4|8405.9|8407.4|8406.5|8407|8405.9|9
1650949480000|2022-04-26 05:04:40|8407.2|8406.3|8406.9|8406|8407.2|8406.3|8406.9|8406|6
1650949490000|2022-04-26 05:04:50|8407|8406.1|8406.9|8406|8407.2|8406.3|8406.9|8406|14
1650949500000|2022-04-26 05:05:00|8407|8406.1|8407|8406.1|8407.1|8406.2|8407|8406.1|5
1650949510000|2022-04-26 05:05:10|8406.9|8406|8406.9|8406|8406.9|8406|8406.8|8405.9|5
1650949520000|2022-04-26 05:05:20|8406.8|8405.9|8407|8406.1|8407.1|8406.2|8406.8|8405.9|11
1650949530000|2022-04-26 05:05:30|8407.1|8406.2|8407.2|8406.3|8407.2|8406.3|8407.1|8406.2|4
1650949540000|2022-04-26 05:05:40|8407.1|8406.2|8407|8406.1|8407.1|8406.2|8407|8406.1|2
1650949550000|2022-04-26 05:05:50|8407.1|8406.2|8406.7|8405.8|8407.1|8406.2|8406.6|8405.7|13
1650949560000|2022-04-26 05:06:00|8406.8|8405.9|8406.8|8405.9|8407.1|8406.2|8406.7|8405.8|8
1650949570000|2022-04-26 05:06:10|8406.7|8405.8|8406.8|8405.9|8406.8|8405.9|8406.7|8405.8|2
1650949580000|2022-04-26 05:06:20|8406.7|8405.8|8406.7|8405.8|8406.8|8405.9|8406.7|8405.8|5
1650949590000|2022-04-26 05:06:30|8406.8|8405.9|8407.1|8406.2|8407.2|8406.3|8406.7|8405.8|8
1650949600000|2022-04-26 05:06:40|8407.2|8406.3|8407.2|8406.3|8407.6|8406.3|8407.1|8405.9|7
1650949610000|2022-04-26 05:06:50|8407.3|8406.4|8407.3|8406.4|8407.6|8406.7|8407.2|8406.3|8
1650949620000|2022-04-26 05:07:00|8407.4|8406.5|8407.5|8406.6|8407.6|8406.7|8407.3|8406.4|10
1650949630000|2022-04-26 05:07:10|8407.4|8406.5|8407.2|8406.3|8407.5|8406.6|8407.1|8406.2|14
1650949640000|2022-04-26 05:07:20|8407.3|8406.4|8407.1|8406.2|8407.3|8406.4|8407|8406.1|15
1650949650000|2022-04-26 05:07:30|8407|8406.1|8407.5|8406.6|8407.5|8406.6|8407|8406.1|19
1650949660000|2022-04-26 05:07:40|8407.4|8406.5|8407.5|8406.6|8407.5|8406.6|8407.3|8406.4|8
1650949670000|2022-04-26 05:07:50|8407.3|8406.4|8407.5|8406.6|8407.6|8406.7|8407.3|8406.4|7
1650949680000|2022-04-26 05:08:00|8407.4|8406.5|8407.8|8406.9|8407.9|8407|8407.4|8406.5|10
1650949690000|2022-04-26 05:08:10|8407.9|8407|8407.8|8406.9|8407.9|8407|8407.7|8406.8|8
1650949700000|2022-04-26 05:08:20|8407.7|8406.8|8407.7|8406.8|8407.8|8406.9|8407.7|8406.8|5
1650949710000|2022-04-26 05:08:30|8407.8|8406.9|8408.1|8406.6|8408.1|8407|8407.6|8406.5|12
1650949720000|2022-04-26 05:08:40|8407.6|8406.7|8407.8|8406.9|8408.1|8407|8407.6|8406.4|12
1650949730000|2022-04-26 05:08:50|8407.7|8406.8|8407.8|8406.9|8407.9|8407|8407.7|8406.8|10
1650949740000|2022-04-26 05:09:00|8407.7|8406.8|8407.9|8407|8408|8407.1|8407.7|8406.8|5
1650949750000|2022-04-26 05:09:10|8408|8407.1|8407.9|8407|8408|8407.1|8407.8|8406.9|10
1650949760000|2022-04-26 05:09:20|8407.8|8406.9|8408|8407.1|8408.1|8407.1|8407.7|8406.6|10
1650949770000|2022-04-26 05:09:30|8407.9|8407|8407.9|8407|8408|8407.1|8407.7|8406.8|9
1650949780000|2022-04-26 05:09:40|8407.8|8406.9|8407.8|8406.9|8407.9|8407|8407.8|8406.9|11
1650949790000|2022-04-26 05:09:50|8407.9|8407|8407.8|8406.9|8408.1|8407.1|8407.8|8406.5|13
1650949800000|2022-04-26 05:10:00|8407.9|8407|8407.8|8406.9|8407.9|8407|8407.7|8406.8|6
1650949810000|2022-04-26 05:10:10|8407.7|8406.8|8407.8|8406.9|8407.9|8407|8407.6|8406.7|6
1650949830000|2022-04-26 05:10:30|8407.9|8407|8407.8|8406.9|8407.9|8407|8407.8|8406.9|6
1650949840000|2022-04-26 05:10:40|8407.9|8407|8407.9|8407|8407.9|8407|8407.8|8406.9|3
1650949850000|2022-04-26 05:10:50|8407.8|8406.9|8407.8|8406.9|8407.9|8407|8407.8|8406.9|3
1650949860000|2022-04-26 05:11:00|8407.9|8407|8407.9|8407|8407.9|8407|8407.9|8407|1
1650949870000|2022-04-26 05:11:10|8408|8407.1|8407.9|8407|8408|8407.1|8407.8|8406.9|14
1650949880000|2022-04-26 05:11:20|8407.8|8406.9|8408.1|8407.2|8408.1|8407.2|8407.8|8406.9|17
1650949890000|2022-04-26 05:11:30|8408.2|8407.3|8408.1|8407.2|8408.2|8407.3|8408|8407.1|6
1650949900000|2022-04-26 05:11:40|8408|8407.1|8408.4|8407.5|8408.4|8407.5|8408|8407.1|5
1650949910000|2022-04-26 05:11:50|8408.3|8407.4|8408.7|8407.8|8409|8408|8408.3|8407.4|15
1650949920000|2022-04-26 05:12:00|8408.8|8407.9|8408.6|8407.7|8408.8|8407.9|8408.6|8407.7|9
1650949930000|2022-04-26 05:12:10|8408.7|8407.8|8408.7|8407.8|8408.7|8407.8|8408.6|8407.7|15
1650949940000|2022-04-26 05:12:20|8408.6|8407.7|8408.8|8407.3|8408.8|8407.7|8408.5|8407.3|8
1650949950000|2022-04-26 05:12:30|8408.9|8407.4|8408.9|8407.4|8408.9|8407.4|8408.8|8407.3|5
1650949960000|2022-04-26 05:12:40|8408.8|8407.3|8408.8|8407.3|8408.9|8407.8|8408.5|8407.1|13
1650949970000|2022-04-26 05:12:50|8408.5|8407.6|8408.5|8407.6|8409|8407.8|8408.4|8407.2|18
1650949980000|2022-04-26 05:13:00|8408.7|8407.2|8408.5|8407|8408.8|8407.3|8408.4|8406.9|11
1650949990000|2022-04-26 05:13:10|8408.4|8407.5|8408.7|8407.8|8408.7|8407.8|8408.4|8407.5|14
1650950000000|2022-04-26 05:13:20|8408.8|8407.9|8408.4|8407.5|8408.8|8407.9|8408.4|8407.2|12
1650950010000|2022-04-26 05:13:30|8408.5|8407.6|8408.6|8407.7|8408.6|8407.7|8408.4|8407.5|4
1650950020000|2022-04-26 05:13:40|8408.7|8407.8|8409|8407.5|8409|8407.8|8408.7|8407.4|9
1650950030000|2022-04-26 05:13:50|8409.1|8407.6|8408.8|8407.9|8409.1|8408|8408.8|8407.6|3
1650950040000|2022-04-26 05:14:00|8408.7|8407.8|8408.8|8407.9|8408.8|8407.9|8408.7|8407.8|2
1650950050000|2022-04-26 05:14:10|8408.7|8407.8|8408.8|8407.9|8408.9|8408|8408.7|8407.8|8
1650950060000|2022-04-26 05:14:20|8408.9|8408|8408.9|8408|8408.9|8408|8408.8|8407.9|3
1650950070000|2022-04-26 05:14:30|8408.8|8407.9|8409.2|8408.3|8409.2|8408.3|8408.8|8407.9|10
1650950080000|2022-04-26 05:14:40|8409.3|8408.4|8409.3|8408.4|8409.3|8408.4|8409.2|8408.3|13
1650950090000|2022-04-26 05:14:50|8409.2|8408.3|8409.1|8408.2|8409.3|8408.4|8409.1|8408.2|4
1650950100000|2022-04-26 05:15:00|8409|8408.1|8409.1|8408.2|8409.1|8408.2|8409|8408.1|4
1650950110000|2022-04-26 05:15:10|8409.2|8408.3|8409.1|8408.2|8409.2|8408.3|8409.1|8408.2|2
1650950130000|2022-04-26 05:15:30|8409.3|8407.8|8409.1|8408.2|8409.3|8408.3|8409.1|8407.8|3
1650950140000|2022-04-26 05:15:40|8409|8408.1|8409.1|8408.2|8409.1|8408.2|8409|8408.1|4
1650950150000|2022-04-26 05:15:50|8409|8408.1|8409.1|8408.2|8409.1|8408.2|8409|8408.1|4
1650950160000|2022-04-26 05:16:00|8409|8408.1|8409|8408.1|8409|8408.1|8409|8408.1|1
1650950170000|2022-04-26 05:16:10|8409.1|8408.2|8409.2|8408.3|8409.2|8408.3|8409.1|8408.2|4
1650950180000|2022-04-26 05:16:20|8409.1|8408.2|8409.2|8408.3|8409.2|8408.3|8409.1|8408.2|2
1650950190000|2022-04-26 05:16:30|8409.1|8408.2|8409.2|8408.3|8409.4|8408.5|8409.1|8408.2|13
1650950200000|2022-04-26 05:16:40|8409.3|8408.4|8409.3|8408.4|8409.3|8408.4|8409.2|8408.3|3
1650950210000|2022-04-26 05:16:50|8409.2|8408.3|8409.2|8408.3|8409.3|8408.4|8409.1|8408.2|7
1650950230000|2022-04-26 05:17:10|8409.1|8408.2|8409.2|8408.3|8409.3|8408.4|8409.1|8408.2|10
1650950240000|2022-04-26 05:17:20|8409.3|8408.4|8409.3|8408.4|8409.4|8408.5|8409.2|8408.3|13
1650950250000|2022-04-26 05:17:30|8409.1|8408.2|8409.2|8408.3|8409.4|8408.5|8409.1|8408.2|4
1650950260000|2022-04-26 05:17:40|8409.1|8408.2|8409.2|8408.3|8409.2|8408.3|8409.1|8408.2|6
1650950270000|2022-04-26 05:17:50|8409.1|8408.2|8409.1|8408.2|8409.2|8408.3|8409.1|8408.2|3
1650950280000|2022-04-26 05:18:00|8409|8408.1|8408.9|8408|8409|8408.1|8408.7|8407.8|7
1650950290000|2022-04-26 05:18:10|8408.8|8407.9|8408.8|8407.9|8408.8|8407.9|8408.7|8407.8|5
1650950300000|2022-04-26 05:18:20|8408.9|8408|8408.9|8408|8408.9|8408|8408.7|8407.8|5
1650950310000|2022-04-26 05:18:30|8408.7|8407.8|8408.7|8407.8|8408.8|8407.9|8408.7|8407.8|3
1650950320000|2022-04-26 05:18:40|8408.8|8407.9|8408.8|8407.9|8408.8|8407.9|8408.7|8407.8|7
1650950330000|2022-04-26 05:18:50|8408.7|8407.8|8408.7|8407.8|8408.8|8407.9|8408.7|8407.8|3
1650950340000|2022-04-26 05:19:00|8408.6|8407.7|8408.6|8407.7|8408.6|8407.7|8408.6|8407.7|1
1650950350000|2022-04-26 05:19:10|8408.7|8407.8|8408.6|8407.7|8408.7|8407.8|8408.6|8407.7|2
1650950360000|2022-04-26 05:19:20|8408.7|8407.8|8408.7|8407.8|8408.7|8407.8|8408.6|8407.7|3
1650950370000|2022-04-26 05:19:30|8408.6|8407.7|8408.1|8407.2|8408.6|8407.7|8407.9|8407|6
1650950380000|2022-04-26 05:19:40|8408|8407.1|8408.1|8407.2|8408.1|8407.2|8408|8407.1|4
1650950390000|2022-04-26 05:19:50|8408|8407.1|8408|8407.1|8408|8407.1|8408|8407.1|1
1650950400000|2022-04-26 05:20:00|8408.1|8407.2|8408.6|8407.1|8408.7|8407.4|8408.1|8407.1|9
1650950410000|2022-04-26 05:20:10|8408.3|8407.4|8408.3|8407.4|8408.4|8407.5|8408.3|8407.4|3
1650950420000|2022-04-26 05:20:20|8408.2|8407.3|8408.3|8407.4|8408.4|8407.5|8408.2|8407.3|4
1650950430000|2022-04-26 05:20:30|8408.4|8407.5|8408.3|8407.4|8408.4|8407.5|8408.3|8407.4|6
1650950440000|2022-04-26 05:20:40|8408.4|8407.5|8408.3|8407.4|8408.4|8407.5|8408.3|8407.4|2
1650950470000|2022-04-26 05:21:10|8408.2|8407.3|8408.2|8407.3|8408.2|8407.3|8408.2|8407.3|1
1650950480000|2022-04-26 05:21:20|8408.3|8407.4|8408.3|8407.4|8408.3|8407.4|8408.3|8407.4|1
1650950490000|2022-04-26 05:21:30|8408.2|8407.3|8408.5|8407.6|8408.5|8407.6|8408.2|8407.3|7
1650950500000|2022-04-26 05:21:40|8408.4|8407.5|8408.4|8407.5|8408.5|8407.6|8408.4|8407.5|3
1650950510000|2022-04-26 05:21:50|8408.5|8407.6|8408.4|8407.5|8408.5|8407.6|8408.3|8407.4|8
1650950520000|2022-04-26 05:22:00|8408.3|8407.4|8408.3|8407.4|8408.4|8407.5|8408.3|8407.4|11
1650950530000|2022-04-26 05:22:10|8408.1|8407.2|8408.4|8406.9|8408.4|8407.3|8407.9|8406.9|8
1650950540000|2022-04-26 05:22:20|8408.3|8406.8|8408.1|8407.2|8408.4|8407.2|8408.1|8406.8|4
1650950550000|2022-04-26 05:22:30|8408|8407.1|8408|8407.1|8408|8407.1|8408|8407.1|1
1650950560000|2022-04-26 05:22:40|8408.1|8407.2|8408|8407.1|8408.1|8407.2|8408|8407.1|2
1650950570000|2022-04-26 05:22:50|8408.1|8407.2|8408.1|8407.2|8408.1|8407.2|8408|8407.1|5
1650950580000|2022-04-26 05:23:00|8408|8407.1|8407.9|8407|8408.1|8407.2|8407.9|8407|6
1650950590000|2022-04-26 05:23:10|8408|8407.1|8408|8407.1|8408|8407.1|8408|8407.1|1
1650950600000|2022-04-26 05:23:20|8407.9|8407|8407.9|8407|8408|8407.1|8407.9|8407|5
1650950610000|2022-04-26 05:23:30|8407.8|8406.9|8407.8|8406.9|8407.8|8406.9|8407.8|8406.9|1
1650950620000|2022-04-26 05:23:40|8407.6|8406.7|8407.6|8406.7|8407.7|8406.8|8407.6|8406.7|3
1650950630000|2022-04-26 05:23:50|8407.7|8406.8|8407.7|8406.8|8407.7|8406.8|8407.6|8406.7|3
1650950640000|2022-04-26 05:24:00|8407.6|8406.7|8407.6|8406.7|8407.7|8406.8|8407.6|8406.7|3
1650950650000|2022-04-26 05:24:10|8407.7|8406.8|8407.6|8406.7|8407.7|8406.8|8407.5|8406.6|7
1650950660000|2022-04-26 05:24:20|8407.5|8406.6|8407.4|8406.5|8407.7|8406.8|8407.4|8406.5|9
1650950670000|2022-04-26 05:24:30|8407.5|8406.6|8407.2|8406.3|8407.5|8406.6|8407.2|8406.3|4
1650950680000|2022-04-26 05:24:40|8407.3|8406.4|8407.2|8406.3|8407.3|8406.4|8407.2|8406.3|4
1650950690000|2022-04-26 05:24:50|8407.1|8406.2|8407.2|8406.3|8407.3|8406.4|8407.1|8406.2|4
1650950700000|2022-04-26 05:25:00|8407.1|8406.2|8407.3|8406.4|8407.3|8406.4|8407.1|8406.2|9
1650950710000|2022-04-26 05:25:10|8407.6|8406.7|8407.8|8406.9|8407.9|8407|8407.6|8406.7|11
1650950720000|2022-04-26 05:25:20|8407.7|8406.8|8407.9|8407|8407.9|8407|8407.7|8406.8|5
1650950730000|2022-04-26 05:25:30|8407.8|8406.9|8407.5|8406.6|8407.9|8407|8407.5|8406.6|10
1650950740000|2022-04-26 05:25:40|8407.6|8406.7|8407.7|8406.8|8407.7|8406.8|8407.6|8406.7|6
1650950750000|2022-04-26 05:25:50|8407.9|8407|8408.5|8407|8408.5|8407.3|8407.7|8406.8|21
1650950760000|2022-04-26 05:26:00|8408.4|8406.9|8408.5|8407|8408.5|8407|8408.4|8406.9|8
1650950780000|2022-04-26 05:26:20|8408.2|8407.3|8408.2|8407.3|8408.2|8407.3|8408.2|8407.3|1
1650950790000|2022-04-26 05:26:30|8408.1|8407.2|8408|8407.1|8408.1|8407.2|8408|8407.1|2
1650950800000|2022-04-26 05:26:40|8408.1|8407.2|8408.2|8407.3|8408.2|8407.3|8408.1|8407.2|10
1650950810000|2022-04-26 05:26:50|8408.1|8407.2|8408.1|8407.2|8408.2|8407.3|8408.1|8407.2|5
1650950820000|2022-04-26 05:27:00|8408|8407.1|8408|8407.1|8408.1|8407.2|8408|8407.1|3
1650950830000|2022-04-26 05:27:10|8408.1|8407.2|8408.4|8406.9|8408.5|8407.2|8408|8406.8|9
1650950850000|2022-04-26 05:27:30|8408.1|8407.2|8407.9|8407|8408.2|8407.3|8407.9|8407|8
1650950860000|2022-04-26 05:27:40|8408|8407.1|8408.1|8407.2|8408.2|8407.3|8407.9|8407|9
1650950870000|2022-04-26 05:27:50|8408|8407.1|8407.6|8406.7|8408.3|8407.1|8407.6|8406.6|18
1650950880000|2022-04-26 05:28:00|8407.7|8406.8|8408|8406.5|8408|8406.8|8407.6|8406.3|10
1650950890000|2022-04-26 05:28:10|8408.1|8406.6|8407.4|8406.5|8408.1|8406.6|8407.3|8406.4|15
1650950900000|2022-04-26 05:28:20|8407.5|8406.6|8407.7|8406.2|8407.8|8406.6|8407.3|8406.2|10
1650950910000|2022-04-26 05:28:30|8407.8|8406.3|8407.5|8406.6|8408.1|8406.7|8407.5|8406.2|13
1650950920000|2022-04-26 05:28:40|8407.6|8406.7|8407.6|8406.7|8407.6|8406.7|8407.6|8406.7|1
1650950930000|2022-04-26 05:28:50|8407.5|8406.6|8407.7|8406.8|8407.9|8407|8407.5|8406.6|12
1650950940000|2022-04-26 05:29:00|8407.8|8406.9|8407.7|8406.8|8407.8|8406.9|8407.6|8406.7|6
1650950950000|2022-04-26 05:29:10|8407.6|8406.7|8407.6|8406.7|8407.7|8406.8|8407.5|8406.6|10
1650950960000|2022-04-26 05:29:20|8407.5|8406.6|8407.6|8406.7|8407.6|8406.7|8407.5|8406.6|2
1650950970000|2022-04-26 05:29:30|8407.7|8406.8|8407.7|8406.8|8407.7|8406.8|8407.6|8406.7|7
1650950980000|2022-04-26 05:29:40|8407.6|8406.7|8408|8406.5|8408.1|8406.9|8407.5|8406.5|8
1650950990000|2022-04-26 05:29:50|8407.7|8406.8|8407.7|8406.8|8407.7|8406.8|8407.7|8406.8|1
1650951000000|2022-04-26 05:30:00|8407.8|8406.9|8407.8|8406.9|8407.9|8407|8407.7|8406.8|7
1650951010000|2022-04-26 05:30:10|8408|8407.1|8408|8407.1|8408.3|8407.4|8408|8407.1|13
1650951020000|2022-04-26 05:30:20|8408.1|8407.2|8408.1|8407.2|8408.1|8407.2|8408|8407.1|3
1650951030000|2022-04-26 05:30:30|8408.2|8407.3|8408.2|8407.3|8408.2|8407.3|8408.1|8407.2|3
1650951040000|2022-04-26 05:30:40|8408.1|8407.2|8408.4|8407.5|8408.4|8407.5|8408.1|8407.2|4
1650951050000|2022-04-26 05:30:50|8408.3|8407.4|8408.4|8407.5|8408.4|8407.5|8408.3|8407.4|2
1650951060000|2022-04-26 05:31:00|8408.3|8407.4|8408.4|8407.5|8408.4|8407.5|8408.3|8407.4|6
1650951070000|2022-04-26 05:31:10|8408.5|8407.6|8408.6|8407.7|8408.9|8407.9|8408.5|8407.3|12
1650951080000|2022-04-26 05:31:20|8408.7|8407.8|8408.7|8407.8|8408.7|8407.8|8408.6|8407.7|3
1650951090000|2022-04-26 05:31:30|8408.6|8407.7|8408.4|8407.5|8408.6|8407.7|8408.3|8407.4|7
1650951100000|2022-04-26 05:31:40|8408.3|8407.4|8408.5|8407.6|8408.6|8407.7|8408.3|8407.4|6
1650951110000|2022-04-26 05:31:50|8408.6|8407.7|8408.5|8407.6|8408.7|8407.8|8408.4|8407.5|10
1650951120000|2022-04-26 05:32:00|8408.4|8407.5|8408.5|8407.6|8408.5|8407.6|8408.4|8407.5|8
1650951130000|2022-04-26 05:32:10|8408.4|8407.5|8408.4|8407.5|8408.5|8407.6|8408.4|8407.5|3
1650951140000|2022-04-26 05:32:20|8408.5|8407.6|8408.3|8407.4|8408.5|8407.6|8408.3|8407.4|5
1650951150000|2022-04-26 05:32:30|8408.4|8407.5|8408.2|8407.3|8408.4|8407.5|8408.1|8407.2|4
1650951160000|2022-04-26 05:32:40|8408.1|8407.2|8408.1|8407.2|8408.2|8407.3|8408.1|8407.2|3
1650951170000|2022-04-26 05:32:50|8408.2|8407.3|8408.3|8407.4|8408.3|8407.4|8408.2|8407.3|2
1650951180000|2022-04-26 05:33:00|8408.2|8407.3|8408.6|8407.7|8408.6|8407.7|8408.2|8407.3|8
1650951190000|2022-04-26 05:33:10|8408.5|8407.6|8408.6|8407.7|8408.7|8407.8|8408.5|8407.6|6
1650951200000|2022-04-26 05:33:20|8408.7|8407.8|8409.2|8408.3|8409.3|8408.4|8408.7|8407.8|4
1650951210000|2022-04-26 05:33:30|8409.1|8408.2|8409.6|8408.7|8409.6|8408.7|8408.8|8407.9|18
1650951220000|2022-04-26 05:33:40|8409.7|8408.8|8409.7|8408.8|8409.7|8408.8|8409.6|8408.7|5
1650951230000|2022-04-26 05:33:50|8409.8|8408.9|8410.3|8409.4|8410.3|8409.4|8409.7|8408.8|13
1650951240000|2022-04-26 05:34:00|8410.2|8409.3|8409.8|8408.9|8410.3|8409.4|8409.8|8408.9|17
1650951250000|2022-04-26 05:34:10|8410.2|8409.3|8410.8|8409.9|8410.9|8410|8410.2|8409.3|17
1650951260000|2022-04-26 05:34:20|8410.7|8409.8|8411.7|8410.8|8411.8|8410.9|8410.7|8409.5|16
1650951270000|2022-04-26 05:34:30|8411.6|8410.7|8411.8|8410.9|8412.2|8411|8411.6|8410.4|18
1650951280000|2022-04-26 05:34:40|8412|8411.1|8412.4|8411.5|8412.5|8411.6|8412|8411.1|12
1650951290000|2022-04-26 05:34:50|8412.5|8411.6|8412.6|8411.7|8412.8|8411.9|8412.4|8411.5|18
1650951300000|2022-04-26 05:35:00|8412.7|8411.8|8411.9|8411|8412.7|8411.8|8411.9|8410.7|15
1650951310000|2022-04-26 05:35:10|8412|8411.1|8412.1|8411.2|8412.2|8411.3|8411.9|8411|10
1650951320000|2022-04-26 05:35:20|8412|8411.1|8412|8411.1|8412|8411.1|8411.9|8411|7
1650951330000|2022-04-26 05:35:30|8411.9|8411|8412.3|8411.4|8412.3|8411.4|8411.9|8411|5
1650951340000|2022-04-26 05:35:40|8412.2|8411.3|8412.4|8411.5|8412.4|8411.5|8412.2|8411.3|11
1650951350000|2022-04-26 05:35:50|8412.3|8411.4|8412.2|8411.3|8412.3|8411.4|8412.2|8411.3|8
1650951360000|2022-04-26 05:36:00|8412.1|8411.2|8412.6|8411.7|8412.6|8411.7|8412|8411.1|15
1650951370000|2022-04-26 05:36:10|8412.7|8411.8|8412.9|8412|8413|8412.1|8412.7|8411.8|7
1650951380000|2022-04-26 05:36:20|8412.8|8411.9|8412.6|8411.7|8413.1|8411.9|8412.6|8411.5|10
1650951390000|2022-04-26 05:36:30|8412.7|8411.8|8412.8|8411.9|8413.1|8412.2|8412.6|8411.7|20
1650951400000|2022-04-26 05:36:40|8412.7|8411.8|8412.6|8411.7|8412.7|8411.8|8412.5|8411.6|10
1650951410000|2022-04-26 05:36:50|8412.5|8411.6|8412.5|8411.6|8412.6|8411.7|8412.5|8411.6|11
1650951420000|2022-04-26 05:37:00|8412.6|8411.7|8412.5|8411.6|8412.6|8411.7|8412.5|8411.6|6
1650951430000|2022-04-26 05:37:10|8412.6|8411.7|8412.7|8411.8|8412.7|8411.8|8412.6|8411.7|4
1650951440000|2022-04-26 05:37:20|8412.6|8411.7|8412.4|8411.5|8412.6|8411.7|8412.4|8411.5|7
1650951450000|2022-04-26 05:37:30|8412.5|8411.6|8412.6|8411.7|8412.7|8411.8|8412.4|8411.5|8
1650951460000|2022-04-26 05:37:40|8412.7|8411.8|8412.7|8411.8|8412.7|8411.8|8412.6|8411.7|15
1650951470000|2022-04-26 05:37:50|8412.6|8411.7|8412.7|8411.8|8412.7|8411.8|8412.5|8411.6|10
1650951480000|2022-04-26 05:38:00|8412.6|8411.7|8412.6|8411.7|8412.7|8411.8|8412.5|8411.6|11
1650951490000|2022-04-26 05:38:10|8412.7|8411.8|8412.7|8411.8|8412.9|8412|8412.6|8411.7|15
1650951500000|2022-04-26 05:38:20|8412.8|8411.9|8412.7|8411.8|8412.9|8412|8412.7|8411.8|6
1650951510000|2022-04-26 05:38:30|8412.8|8411.9|8412.9|8412|8412.9|8412|8412.7|8411.8|10
1650951520000|2022-04-26 05:38:40|8413|8412.1|8413|8412.1|8413.1|8412.2|8413|8412.1|3
1650951530000|2022-04-26 05:38:50|8412.9|8412|8413|8412.1|8413.2|8412.3|8412.9|8412|14
1650951540000|2022-04-26 05:39:00|8413.1|8412.2|8413.1|8412.2|8413.1|8412.2|8413|8412.1|7
1650951550000|2022-04-26 05:39:10|8413|8412.1|8413.2|8412.3|8413.3|8412.4|8413|8412.1|9
1650951560000|2022-04-26 05:39:20|8413.1|8412.2|8413.2|8412.3|8413.2|8412.3|8413.1|8412.2|6
1650951570000|2022-04-26 05:39:30|8413.1|8412.2|8413.2|8412.3|8413.2|8412.3|8413|8412.1|6
1650951580000|2022-04-26 05:39:40|8413.1|8412.2|8412.9|8412|8413.2|8412.3|8412.9|8412|15
1650951590000|2022-04-26 05:39:50|8413|8412.1|8412.7|8411.8|8413|8412.1|8412.7|8411.8|10
1650951600000|2022-04-26 05:40:00|8412.9|8412|8412.8|8411.9|8412.9|8412|8412.7|8411.8|12
1650951610000|2022-04-26 05:40:10|8412.9|8412|8412.9|8412|8413|8412.1|8412.8|8411.9|10
1650951620000|2022-04-26 05:40:20|8413|8412.1|8413|8412.1|8413.1|8412.2|8413|8412.1|9
1650951630000|2022-04-26 05:40:30|8413.1|8412.2|8413.1|8412.2|8413.2|8412.3|8413|8412.1|7
1650951640000|2022-04-26 05:40:40|8413|8412.1|8413|8412.1|8413.1|8412.2|8413|8412.1|7
1650951650000|2022-04-26 05:40:50|8413.1|8412.2|8413.4|8412.5|8413.5|8412.6|8413.1|8412.2|11
1650951660000|2022-04-26 05:41:00|8413.5|8412.6|8413.5|8412.6|8413.5|8412.6|8413.5|8412.6|1
1650951670000|2022-04-26 05:41:10|8413.6|8412.7|8413.6|8412.7|8413.6|8412.7|8413.4|8412.5|21
1650951680000|2022-04-26 05:41:20|8413.5|8412.6|8413.5|8412.6|8413.6|8412.7|8413.5|8412.6|3
1650951690000|2022-04-26 05:41:30|8413.4|8412.5|8413.5|8412.6|8413.5|8412.6|8413.4|8412.5|2
1650951700000|2022-04-26 05:41:40|8413.4|8412.5|8413.6|8412.7|8413.8|8412.9|8413.4|8412.5|7
1650951710000|2022-04-26 05:41:50|8413.7|8412.8|8413.6|8412.7|8414.1|8412.9|8413.5|8412.6|13
1650951720000|2022-04-26 05:42:00|8413.7|8412.8|8413.5|8412.6|8413.7|8412.8|8413.2|8412.3|14
1650951730000|2022-04-26 05:42:10|8413.6|8412.7|8413.4|8412.5|8413.6|8412.7|8413.4|8412.5|5
1650951740000|2022-04-26 05:42:20|8413.5|8412.6|8413.1|8412.2|8413.5|8412.6|8413|8412.1|8
1650951750000|2022-04-26 05:42:30|8413.2|8412.3|8413|8412.1|8413.3|8412.4|8412.8|8411.9|18
1650951760000|2022-04-26 05:42:40|8412.9|8412|8412.9|8412|8413|8412.1|8412.9|8412|3
1650951770000|2022-04-26 05:42:50|8412.8|8411.9|8412.9|8412|8412.9|8412|8412.8|8411.9|6
1650951780000|2022-04-26 05:43:00|8413|8412.1|8412.6|8411.7|8413|8412.1|8412.5|8411.6|9
1650951790000|2022-04-26 05:43:10|8412.7|8411.8|8412.5|8411.6|8412.7|8411.8|8412.4|8411.5|13
1650951800000|2022-04-26 05:43:20|8412.6|8411.7|8412.6|8411.7|8412.6|8411.7|8412.5|8411.6|5
1650951810000|2022-04-26 05:43:30|8412.5|8411.6|8412.4|8411.5|8412.5|8411.6|8412.4|8411.5|4
1650951820000|2022-04-26 05:43:40|8412.5|8411.6|8412.3|8411.4|8412.5|8411.6|8412.2|8411.3|9
1650951830000|2022-04-26 05:43:50|8412.1|8411.2|8411.9|8411|8412.2|8411.3|8411.8|8410.9|13
1650951840000|2022-04-26 05:44:00|8412|8411.1|8411.9|8411|8412.1|8411.2|8411.9|8411|10
1650951860000|2022-04-26 05:44:20|8411.8|8410.9|8412|8411.1|8412|8411.1|8411.8|8410.9|9
1650951870000|2022-04-26 05:44:30|8411.9|8411|8411.9|8411|8412|8411.1|8411.8|8410.9|9
1650951880000|2022-04-26 05:44:40|8411.8|8410.9|8411.6|8410.7|8411.9|8411|8411.5|8410.6|17
1650951890000|2022-04-26 05:44:50|8411.9|8410.4|8411.5|8410.6|8411.9|8410.8|8411.5|8410.3|10
1650951900000|2022-04-26 05:45:00|8411.6|8410.7|8411.6|8410.7|8411.6|8410.7|8411.4|8410.5|9
1650951910000|2022-04-26 05:45:10|8411.5|8410.6|8411.5|8410.6|8411.6|8410.7|8411.5|8410.6|5
1650951920000|2022-04-26 05:45:20|8411.6|8410.7|8411.5|8410.6|8411.6|8410.7|8411.5|8410.6|6
1650951930000|2022-04-26 05:45:30|8411.6|8410.7|8411.5|8410.6|8411.6|8410.7|8411.4|8410.5|6
1650951940000|2022-04-26 05:45:40|8411.4|8410.5|8411.5|8410.6|8411.6|8410.7|8411.4|8410.5|12
1650951950000|2022-04-26 05:45:50|8411.6|8410.7|8411.3|8410.4|8411.6|8410.7|8411.1|8410.2|18
1650951960000|2022-04-26 05:46:00|8411.2|8410.3|8411.7|8410.2|8411.7|8410.4|8411.1|8409.6|22
1650951970000|2022-04-26 05:46:10|8411.8|8410.3|8412|8410.5|8412.2|8410.7|8411.7|8410.2|16
1650951980000|2022-04-26 05:46:20|8411.9|8410.4|8411.9|8410.4|8412.3|8410.8|8411.8|8410.3|19
1650951990000|2022-04-26 05:46:30|8412|8410.5|8411.7|8410.8|8412.1|8410.9|8411.4|8410.4|29
1650952000000|2022-04-26 05:46:40|8411.8|8410.9|8412.3|8410.8|8412.3|8410.9|8411.8|8410.7|7
1650952010000|2022-04-26 05:46:50|8412.2|8410.7|8412.2|8410.7|8412.4|8410.9|8412.1|8410.6|15
1650952020000|2022-04-26 05:47:00|8412.1|8410.6|8411.3|8409.8|8412.2|8410.7|8411.2|8409.7|18
1650952030000|2022-04-26 05:47:10|8411.2|8409.7|8411.4|8409.9|8411.4|8409.9|8411.2|8409.7|9
1650952040000|2022-04-26 05:47:20|8411.3|8409.8|8411.5|8410|8411.5|8410|8411.3|8409.8|11
1650952050000|2022-04-26 05:47:30|8411.3|8409.8|8410.9|8409.4|8411.3|8410|8410.8|8409.4|24
1650952060000|2022-04-26 05:47:40|8410.8|8409.3|8410.9|8409.4|8411|8409.5|8410.8|8409.3|10
1650952070000|2022-04-26 05:47:50|8411|8409.5|8411|8409.5|8411.1|8409.6|8410.9|8409.4|9
1650952080000|2022-04-26 05:48:00|8410.9|8409.4|8410.9|8409.4|8410.9|8409.4|8410.9|8409.4|1
1650952090000|2022-04-26 05:48:10|8411|8409.5|8411|8409.5|8411|8409.5|8410.9|8409.4|3
1650952100000|2022-04-26 05:48:20|8410.9|8409.4|8411|8409.5|8411.1|8409.8|8410.6|8409.4|11
1650952110000|2022-04-26 05:48:30|8410.9|8409.4|8411|8409.5|8411|8409.5|8410.9|8409.4|10
1650952120000|2022-04-26 05:48:40|8410.9|8409.4|8411|8409.5|8411.1|8409.6|8410.9|8409.4|8
1650952130000|2022-04-26 05:48:50|8411.1|8409.6|8411.2|8409.7|8411.4|8409.9|8411.1|8409.6|12
1650952140000|2022-04-26 05:49:00|8411.1|8409.6|8411.2|8409.7|8411.2|8409.7|8411.1|8409.6|4
1650952160000|2022-04-26 05:49:20|8411.3|8409.8|8411.5|8410|8411.5|8410|8410.6|8409.4|13
1650952170000|2022-04-26 05:49:30|8411.4|8409.9|8411.5|8410|8411.5|8410|8411.4|8409.9|4
1650952180000|2022-04-26 05:49:40|8411.6|8410.1|8411.3|8409.8|8411.6|8410.1|8411.2|8409.7|11
1650952190000|2022-04-26 05:49:50|8411.4|8409.9|8411.2|8410.3|8411.6|8410.3|8411.2|8409.8|9
1650952200000|2022-04-26 05:50:00|8411.5|8410|8411.9|8411|8412.2|8411|8411.4|8409.9|16
1650952210000|2022-04-26 05:50:10|8411.8|8410.9|8412.8|8410.6|8413|8411.1|8411.8|8410.2|22
1650952220000|2022-04-26 05:50:20|8412.4|8410.9|8412.6|8411.1|8413.3|8411.1|8412.4|8410|15
1650952230000|2022-04-26 05:50:30|8412.5|8411|8412.6|8411.1|8412.6|8411.1|8412.5|8411|6
1650952240000|2022-04-26 05:50:40|8412.5|8411|8412.6|8411.1|8412.6|8411.1|8412.5|8411|2
1650952250000|2022-04-26 05:50:50|8412.7|8411.2|8412.8|8411.3|8412.9|8411.4|8412.6|8411.1|14
1650952260000|2022-04-26 05:51:00|8412.7|8411.2|8412.2|8410.7|8412.7|8411.2|8411.9|8410.4|13
1650952270000|2022-04-26 05:51:10|8412.6|8411.1|8412.3|8410.8|8412.6|8411.1|8412.2|8410.7|18
1650952280000|2022-04-26 05:51:20|8413.3|8410|8412.8|8411.3|8413.3|8411.3|8412.2|8409.9|26
1650952290000|2022-04-26 05:51:30|8412.5|8411|8412.7|8411.2|8412.8|8411.3|8412.5|8411|14
1650952300000|2022-04-26 05:51:40|8412.5|8411|8412.3|8410.8|8412.5|8411|8412|8410.5|31
1650952310000|2022-04-26 05:51:50|8412.2|8410.7|8413.1|8408.9|8413.1|8410.7|8411.7|8408.9|38
1650952320000|2022-04-26 05:52:00|8413|8409|8411.6|8410.1|8413|8410.8|8411.6|8409|34
1650952330000|2022-04-26 05:52:10|8411.7|8410.2|8411.5|8410|8411.9|8410.6|8411.3|8409.9|22
1650952340000|2022-04-26 05:52:20|8411.6|8410.1|8411.3|8409.8|8411.8|8410.5|8411|8409.8|37
1650952350000|2022-04-26 05:52:30|8411.2|8409.7|8411.5|8410|8411.5|8410.2|8411.1|8409.6|17
1650952360000|2022-04-26 05:52:40|8411.4|8409.9|8411.5|8410|8411.5|8410|8411.2|8409.7|14
1650952370000|2022-04-26 05:52:50|8411.4|8409.9|8411.3|8409.8|8411.6|8410.2|8411|8409.8|11
1650952380000|2022-04-26 05:53:00|8411.4|8409.9|8411.5|8410|8411.5|8410|8411.3|8409.8|12
1650952390000|2022-04-26 05:53:10|8411.7|8410.2|8411.6|8410.1|8412|8410.9|8411.4|8409.9|35
1650952400000|2022-04-26 05:53:20|8411.7|8410.2|8411.3|8410.4|8411.7|8410.4|8411.2|8410|8
1650952410000|2022-04-26 05:53:30|8411.5|8410|8411.8|8410.3|8411.9|8410.4|8411.4|8409.9|18
1650952420000|2022-04-26 05:53:40|8411.6|8410.1|8411.2|8410.3|8411.8|8410.6|8411.1|8409.9|21
1650952430000|2022-04-26 05:53:50|8411.1|8410.2|8411.3|8409.8|8411.9|8410.4|8410.9|8409.4|25
1650952440000|2022-04-26 05:54:00|8411.2|8409.7|8411.3|8409.8|8411.5|8410|8411.2|8409.7|14
1650952450000|2022-04-26 05:54:10|8411.4|8409.9|8411.3|8409.8|8411.4|8409.9|8411.3|8409.8|6
1650952460000|2022-04-26 05:54:20|8411.2|8409.7|8410.8|8409.9|8411.4|8410|8410.8|8409.6|11
1650952470000|2022-04-26 05:54:30|8410.9|8410|8411.3|8409.8|8411.5|8410.3|8410.9|8409.7|9
1650952480000|2022-04-26 05:54:40|8411.5|8410|8411.4|8410.5|8411.7|8410.6|8411.2|8410|23
1650952490000|2022-04-26 05:54:50|8412|8410.4|8412.1|8410.6|8412.5|8410.8|8411.7|8409.4|29
1650952500000|2022-04-26 05:55:00|8412|8410.5|8411.8|8410.3|8412.8|8410.7|8411.8|8409.6|39
1650952510000|2022-04-26 05:55:10|8411.9|8410.4|8412.1|8410.6|8412.6|8410.6|8411.8|8409.9|26
1650952520000|2022-04-26 05:55:20|8412.5|8410.2|8412.1|8410.6|8412.7|8410.7|8411.7|8409.9|35
1650952530000|2022-04-26 05:55:30|8412|8410.5|8411.8|8410.3|8412.9|8411|8411.8|8409.5|40
1650952540000|2022-04-26 05:55:40|8412.1|8410.6|8413.1|8410.4|8413.2|8411|8412|8409.4|41
1650952550000|2022-04-26 05:55:50|8413.3|8410.5|8412.1|8410.6|8413.3|8411|8412|8410.1|40
1650952560000|2022-04-26 05:56:00|8412.3|8410.8|8412.1|8410.6|8412.3|8410.8|8412.1|8410.6|15
1650952570000|2022-04-26 05:56:10|8412.2|8410.7|8412.2|8410.7|8412.3|8411|8411.7|8410.5|20
1650952580000|2022-04-26 05:56:20|8412.3|8410.8|8412.3|8410.8|8412.3|8410.8|8412.1|8410.6|10
1650952590000|2022-04-26 05:56:30|8412.4|8410.9|8412.8|8411.3|8412.8|8411.6|8412.2|8410.9|20
1650952600000|2022-04-26 05:56:40|8412.9|8411.4|8412.5|8411|8413|8411.5|8412.1|8410.9|16
1650952610000|2022-04-26 05:56:50|8412.6|8411.1|8412.4|8410.9|8412.6|8411.1|8412.3|8410.8|18
1650952620000|2022-04-26 05:57:00|8412.3|8410.8|8412.7|8411.2|8412.7|8411.2|8412.3|8410.8|11
1650952630000|2022-04-26 05:57:10|8412.6|8411.1|8412.8|8411.3|8412.8|8411.3|8412.6|8411.1|19
1650952640000|2022-04-26 05:57:20|8412.9|8411.4|8413.2|8411.7|8413.2|8411.7|8412.9|8411.4|12
1650952650000|2022-04-26 05:57:30|8413.1|8411.6|8413.1|8411.6|8413.3|8411.8|8413|8411.5|26
1650952660000|2022-04-26 05:57:40|8413|8411.5|8413.3|8411.8|8413.3|8412.1|8412.7|8411.5|24
1650952670000|2022-04-26 05:57:50|8413.4|8411.9|8412.9|8412|8413.4|8412.3|8412.9|8411.7|13
1650952680000|2022-04-26 05:58:00|8413.2|8411.7|8413.3|8411.8|8413.4|8411.9|8413.1|8411.6|14
1650952690000|2022-04-26 05:58:10|8413.2|8411.7|8413.7|8412.2|8413.7|8412.4|8413.1|8411.7|18
1650952700000|2022-04-26 05:58:20|8413.8|8412.3|8413.2|8412.3|8413.8|8412.3|8413|8411.8|26
1650952710000|2022-04-26 05:58:30|8413.6|8412.1|8413.2|8411.7|8413.6|8412.1|8413.1|8411.6|11
1650952720000|2022-04-26 05:58:40|8412.8|8411.3|8412.8|8411.3|8413|8411.5|8412.4|8410.9|25
1650952730000|2022-04-26 05:58:50|8412.7|8411.2|8412.7|8411.8|8413|8411.8|8412.6|8411.2|21
1650952740000|2022-04-26 05:59:00|8412.6|8411.7|8412.3|8411.4|8413|8411.8|8412.3|8411.2|23
1650952750000|2022-04-26 05:59:10|8412.4|8411.5|8412.2|8410.7|8412.7|8411.6|8411.9|8410.7|40
1650952760000|2022-04-26 05:59:20|8412.3|8410.8|8412.4|8410.9|8412.4|8410.9|8412.1|8410.6|19
1650952770000|2022-04-26 05:59:30|8412.5|8411|8412.1|8410.6|8412.6|8411.1|8412|8410.5|22
1650952780000|2022-04-26 05:59:40|8412.2|8410.7|8412.7|8411.2|8412.7|8411.2|8412.1|8410.6|20
1650952790000|2022-04-26 05:59:50|8412.8|8411.3|8413.2|8411.7|8413.4|8411.9|8412.7|8411.2|33
1650952800000|2022-04-26 06:00:00|8413.3|8411.8|8413.2|8411.7|8413.5|8412|8413.1|8410.9|31
1650952810000|2022-04-26 06:00:10|8413.3|8411.8|8413.4|8411.9|8413.6|8412.1|8413.1|8411.6|29
1650952820000|2022-04-26 06:00:20|8413.5|8412|8413.5|8412|8414.1|8412.6|8413.4|8411.9|25
1650952830000|2022-04-26 06:00:30|8413.4|8411.9|8413.3|8411.8|8413.8|8412.3|8412.9|8411.8|33
1650952840000|2022-04-26 06:00:40|8413|8412.1|8412.9|8411.4|8413.3|8412.1|8412.5|8411.1|26
1650952850000|2022-04-26 06:00:50|8413|8411.5|8412.6|8411.1|8413|8411.5|8412.5|8411|13
1650952860000|2022-04-26 06:01:00|8412.3|8411.4|8413.1|8411.6|8413.1|8411.6|8412.3|8411.2|23
1650952870000|2022-04-26 06:01:10|8413|8411.5|8413.4|8411.9|8413.5|8412|8412.9|8411.4|32
1650952880000|2022-04-26 06:01:20|8413.3|8411.8|8413.1|8411.6|8413.4|8411.9|8413|8411.5|7
1650952890000|2022-04-26 06:01:30|8413|8411.5|8413.2|8411.7|8413.4|8411.9|8413|8411.5|26
1650952900000|2022-04-26 06:01:40|8413.3|8411.8|8413.2|8411.7|8413.3|8411.8|8413.1|8411.6|10
1650952910000|2022-04-26 06:01:50|8413.1|8411.6|8413|8411.5|8413.1|8411.6|8413|8411.5|10
1650952920000|2022-04-26 06:02:00|8413.1|8411.6|8413.5|8412|8413.6|8412.1|8413|8411.5|28
1650952930000|2022-04-26 06:02:10|8413.4|8411.9|8412.4|8410.9|8413.4|8411.9|8412.3|8410.8|32
1650952940000|2022-04-26 06:02:20|8412.5|8411|8412.5|8411|8412.7|8411.4|8412.3|8410.8|23
1650952950000|2022-04-26 06:02:30|8412.6|8411.1|8413.6|8412.1|8413.6|8412.1|8412.4|8410.9|27
1650952960000|2022-04-26 06:02:40|8413.5|8412|8413.5|8412|8413.7|8412.2|8413.4|8411.9|23
1650952970000|2022-04-26 06:02:50|8413.4|8411.9|8413.2|8411.7|8413.4|8411.9|8413|8411.5|31
1650952980000|2022-04-26 06:03:00|8413.1|8411.6|8412.1|8410.6|8413.2|8411.7|8412.1|8410.6|17
1650952990000|2022-04-26 06:03:10|8412.2|8410.7|8412.2|8410.7|8412.2|8410.7|8412|8410.5|15
1650953000000|2022-04-26 06:03:20|8412.3|8410.8|8412.7|8411.2|8412.8|8411.3|8412.2|8410.7|16
1650953010000|2022-04-26 06:03:30|8412.9|8411.4|8412.9|8411.4|8413.1|8411.6|8412.8|8411.3|9
1650953020000|2022-04-26 06:03:40|8412.8|8411.3|8412.7|8411.2|8412.9|8411.4|8412.3|8410.8|18
1650953030000|2022-04-26 06:03:50|8413|8411.5|8413.1|8411.6|8413.1|8411.6|8412.8|8411.3|15
1650953040000|2022-04-26 06:04:00|8413.2|8411.7|8412.6|8411.1|8413.4|8411.9|8412.5|8411|32
1650953050000|2022-04-26 06:04:10|8412.5|8411|8412.9|8411.4|8413.2|8411.7|8412.5|8411|23
1650953060000|2022-04-26 06:04:20|8412.8|8411.3|8412.7|8411.2|8413.1|8411.6|8412.5|8411|35
1650953070000|2022-04-26 06:04:30|8412.6|8411.1|8413|8411.5|8413.4|8411.9|8412.5|8411|31
1650953080000|2022-04-26 06:04:40|8412.9|8411.4|8412.4|8411.5|8413|8411.8|8412.4|8411.4|12
1650953090000|2022-04-26 06:04:50|8412.5|8411.6|8412.6|8411.7|8413|8411.9|8412.5|8411.4|12
1650953100000|2022-04-26 06:05:00|8412.4|8411.5|8413|8412.1|8413.6|8412.3|8412.4|8411.5|23
1650953110000|2022-04-26 06:05:10|8412.9|8412|8413.3|8412.4|8413.5|8412.4|8412.9|8411.9|20
1650953120000|2022-04-26 06:05:20|8413.2|8412.3|8413.4|8412.5|8413.6|8412.7|8413|8412.1|23
1650953130000|2022-04-26 06:05:30|8413.5|8412.6|8412.8|8411.9|8413.5|8412.6|8412.8|8411.9|26
1650953140000|2022-04-26 06:05:40|8412.9|8412|8412.9|8412|8413.5|8412.2|8412.7|8411.8|18
1650953150000|2022-04-26 06:05:50|8412.8|8411.9|8412.3|8411.4|8412.8|8411.9|8412|8410.8|26
1650953160000|2022-04-26 06:06:00|8412.2|8411.3|8412.6|8411.1|8412.9|8411.5|8412.2|8411|22
1650953170000|2022-04-26 06:06:10|8412.5|8411|8412.6|8411.7|8413.1|8412.2|8412|8410.9|37
1650953180000|2022-04-26 06:06:20|8412.7|8411.8|8412.5|8411.6|8412.9|8412|8412.4|8411.5|28
1650953190000|2022-04-26 06:06:30|8412.6|8411.7|8411.9|8411|8412.6|8411.7|8411.8|8410.9|19
1650953200000|2022-04-26 06:06:40|8411.8|8410.9|8412|8410.5|8412.2|8411|8411.6|8410.4|19
1650953210000|2022-04-26 06:06:50|8411.6|8410.7|8412|8411.1|8412.2|8411.3|8411.6|8410.7|22
1650953220000|2022-04-26 06:07:00|8412.1|8411.2|8411.1|8410.2|8412.1|8411.2|8411.1|8410.1|19
1650953230000|2022-04-26 06:07:10|8411|8410.1|8411.3|8410.4|8411.4|8410.5|8411|8410.1|25
1650953240000|2022-04-26 06:07:20|8411.2|8410.3|8411.4|8410.5|8411.7|8410.8|8411.2|8410.3|25
1650953250000|2022-04-26 06:07:30|8411.5|8410.6|8411.6|8410.7|8411.7|8410.8|8411.4|8410.5|13
1650953260000|2022-04-26 06:07:40|8411.5|8410.6|8411.9|8411|8412.1|8411.2|8411.3|8410.4|26
1650953270000|2022-04-26 06:07:50|8411.8|8410.9|8411.7|8410.8|8411.8|8410.9|8411.6|8410.7|12
1650953280000|2022-04-26 06:08:00|8411.6|8410.7|8411.8|8410.9|8411.8|8410.9|8411.6|8410.7|13
1650953290000|2022-04-26 06:08:10|8411.7|8410.8|8412.4|8411.5|8412.6|8411.5|8411.7|8410.8|17
1650953300000|2022-04-26 06:08:20|8412.3|8411.4|8412.6|8411.7|8412.6|8411.7|8412.3|8411.4|16
1650953310000|2022-04-26 06:08:30|8412.7|8411.8|8412.4|8411.5|8413|8411.9|8412.3|8411.4|22
1650953320000|2022-04-26 06:08:40|8412.3|8411.4|8411.9|8411|8412.3|8411.4|8411.9|8411|17
1650953330000|2022-04-26 06:08:50|8411.8|8410.9|8412|8411.1|8412.1|8411.2|8411.6|8410.7|16
1650953340000|2022-04-26 06:09:00|8411.9|8411|8412.9|8411.4|8413|8411.7|8411.9|8411|21
1650953350000|2022-04-26 06:09:10|8412.5|8411.6|8412.3|8411.4|8412.7|8411.6|8412.1|8411.1|21
1650953360000|2022-04-26 06:09:20|8412.2|8411.3|8412.3|8411.4|8412.3|8411.4|8412.1|8411.2|6
1650953370000|2022-04-26 06:09:30|8412.2|8411.3|8412.3|8411.4|8412.5|8411.6|8412.2|8411.3|12
1650953380000|2022-04-26 06:09:40|8412.2|8411.3|8412|8411.1|8412.2|8411.3|8411.9|8411|6
1650953390000|2022-04-26 06:09:50|8412.1|8411.2|8411.8|8410.9|8412.3|8411.4|8411.8|8410.9|13
1650953400000|2022-04-26 06:10:00|8411.6|8410.7|8411.8|8410.9|8412.1|8411.2|8411.5|8410.6|14
1650953410000|2022-04-26 06:10:10|8411.9|8411|8411.9|8411|8412.5|8411.3|8411.7|8410.8|19
1650953420000|2022-04-26 06:10:20|8411.8|8410.9|8412.2|8411.3|8412.3|8411.4|8411.7|8410.8|23
1650953430000|2022-04-26 06:10:30|8412.1|8411.2|8412.3|8411.4|8412.7|8411.6|8412.1|8411.2|13
1650953440000|2022-04-26 06:10:40|8412.2|8411.3|8412.7|8411.8|8412.8|8411.9|8412.2|8411.3|15
1650953450000|2022-04-26 06:10:50|8412.6|8411.7|8413.1|8412.2|8413.1|8412.2|8412.6|8411.7|22
1650953460000|2022-04-26 06:11:00|8413|8412.1|8411.3|8410.4|8413.1|8412.2|8411.2|8410.3|30
1650953470000|2022-04-26 06:11:10|8411.2|8410.3|8409.9|8409|8411.3|8410.4|8409.9|8409|18
1650953480000|2022-04-26 06:11:20|8410|8409.1|8409.8|8408.9|8410|8409.1|8409.6|8408.7|10
1650953490000|2022-04-26 06:11:30|8409.9|8409|8410.2|8409.3|8410.2|8409.3|8409.7|8408.6|25
1650953500000|2022-04-26 06:11:40|8410.3|8409.4|8410.2|8409.3|8410.4|8409.5|8410.1|8409.2|23
1650953510000|2022-04-26 06:11:50|8410.3|8409.4|8410.3|8409.4|8410.4|8409.5|8410.2|8409.3|8
1650953520000|2022-04-26 06:12:00|8410.2|8409.3|8410.4|8409.5|8410.4|8409.5|8410.1|8408.9|13
1650953530000|2022-04-26 06:12:10|8410.7|8409.2|8409.6|8408.1|8410.9|8409.8|8409.2|8408|32
1650953540000|2022-04-26 06:12:20|8409.7|8408.8|8409.4|8408.5|8410.4|8409.1|8408.7|8407.8|26
1650953550000|2022-04-26 06:12:30|8409.3|8408.4|8410|8409.1|8410.1|8409.2|8409.3|8408.4|35
1650953560000|2022-04-26 06:12:40|8409.9|8409|8409.8|8408.9|8410.5|8409.6|8409.8|8408.8|23
1650953570000|2022-04-26 06:12:50|8410.1|8409.2|8409.7|8408.8|8410.6|8409.7|8409.2|8408|26
1650953580000|2022-04-26 06:13:00|8409.9|8409|8409.8|8408.9|8410.2|8409.2|8409.7|8408.4|29
1650953590000|2022-04-26 06:13:10|8409.7|8408.8|8409.4|8408.5|8409.9|8409|8409.1|8407.9|30
1650953600000|2022-04-26 06:13:20|8409.7|8408.2|8409.7|8408.8|8410.1|8408.9|8409.5|8408.1|23
1650953610000|2022-04-26 06:13:30|8409.6|8408.7|8409.9|8408.4|8409.9|8408.7|8409.3|8408.3|25
1650953620000|2022-04-26 06:13:40|8409.8|8408.3|8409.7|8408.8|8409.9|8408.8|8409.6|8408.3|15
1650953630000|2022-04-26 06:13:50|8409.6|8408.7|8410|8409.1|8410.1|8409.2|8409.6|8408.7|21
1650953640000|2022-04-26 06:14:00|8409.9|8409|8410|8409.1|8410.4|8409.2|8409.6|8408.5|36
1650953650000|2022-04-26 06:14:10|8410.1|8409.2|8410.5|8409.6|8411.1|8410|8410|8409|27
1650953660000|2022-04-26 06:14:20|8410.4|8408.9|8410.5|8409|8410.6|8409.1|8410.3|8408.8|17
1650953670000|2022-04-26 06:14:30|8410.4|8408.9|8410.2|8409.3|8410.6|8409.3|8410|8408.9|18
1650953680000|2022-04-26 06:14:40|8410.3|8409.4|8410.1|8409.2|8410.5|8409.5|8409.8|8408.9|31
1650953690000|2022-04-26 06:14:50|8410|8409.1|8410.2|8409.3|8410.4|8409.5|8410|8409.1|19
1650953700000|2022-04-26 06:15:00|8410.1|8409.2|8408.5|8407|8410.1|8409.2|8408.2|8407|33
1650953710000|2022-04-26 06:15:10|8408.4|8407.5|8407|8406.1|8408.8|8407.7|8406.9|8405.7|29
1650953720000|2022-04-26 06:15:20|8407.1|8406.2|8409.4|8408.5|8409.5|8408.5|8407.1|8405.9|22
1650953730000|2022-04-26 06:15:30|8409.5|8408.6|8409.7|8408.8|8410|8409|8409.5|8408.5|13
1650953740000|2022-04-26 06:15:40|8409.8|8408.9|8408.9|8408|8409.8|8408.9|8408.9|8408|20
1650953750000|2022-04-26 06:15:50|8409.2|8407.7|8409|8408.1|8409.4|8408.1|8408.8|8407.5|20
1650953760000|2022-04-26 06:16:00|8408.9|8408|8408.6|8407.7|8409.2|8408.1|8408.6|8407.6|20
1650953770000|2022-04-26 06:16:10|8408.5|8407.6|8409.5|8408|8409.5|8408.3|8408.5|8407.6|17
1650953780000|2022-04-26 06:16:20|8409.2|8408.3|8409.5|8408|8409.6|8408.3|8409.1|8407.9|18
1650953790000|2022-04-26 06:16:30|8409.4|8407.9|8408.7|8407.8|8409.4|8408.2|8408.4|8407.5|14
1650953800000|2022-04-26 06:16:40|8409|8407.5|8408.9|8407.4|8409.1|8407.6|8408.9|8407.4|6
1650953810000|2022-04-26 06:16:50|8408.8|8407.3|8408.7|8407.2|8409|8407.7|8408.3|8407|20
1650953820000|2022-04-26 06:17:00|8408.8|8407.3|8408.8|8407.3|8408.8|8407.6|8408.2|8407.1|19
1650953830000|2022-04-26 06:17:10|8408.6|8407.1|8408|8407.1|8408.7|8407.8|8407.8|8406.9|20
1650953840000|2022-04-26 06:17:20|8408.1|8407.2|8407.6|8406.7|8408.1|8407.2|8407.5|8406.6|14
1650953850000|2022-04-26 06:17:30|8407.5|8406.6|8407.1|8406.2|8407.6|8406.7|8407|8406.1|18
1650953860000|2022-04-26 06:17:40|8407.3|8406.4|8407.6|8406.7|8407.6|8406.7|8407.3|8406.4|12
1650953870000|2022-04-26 06:17:50|8407.7|8406.8|8408.2|8407.3|8408.4|8407.5|8407.7|8406.8|15
1650953880000|2022-04-26 06:18:00|8408.3|8407.4|8408.8|8407.9|8408.8|8407.9|8408.3|8407.4|14
1650953890000|2022-04-26 06:18:10|8408.7|8407.8|8408.5|8407.6|8408.7|8407.8|8408.5|8407.6|9
1650953900000|2022-04-26 06:18:20|8408.6|8407.7|8408.6|8407.7|8408.7|8407.8|8408.2|8407.3|13
1650953910000|2022-04-26 06:18:30|8408.7|8407.8|8408.6|8407.7|8408.7|8407.8|8408.5|8407.6|8
1650953920000|2022-04-26 06:18:40|8408.7|8407.8|8408.9|8408|8408.9|8408|8408.5|8407.6|16
1650953930000|2022-04-26 06:18:50|8408.8|8407.9|8408.5|8407.6|8408.9|8408|8408.1|8407.2|22
1650953940000|2022-04-26 06:19:00|8408.4|8407.5|8408.7|8407.8|8408.8|8407.9|8408.4|8407.5|22
1650953950000|2022-04-26 06:19:10|8408.6|8407.7|8409.1|8408.2|8409.2|8408.3|8408.6|8407.7|25
1650953960000|2022-04-26 06:19:20|8409|8408.1|8409.7|8408.8|8409.7|8408.8|8409|8408.1|29
1650953970000|2022-04-26 06:19:30|8409.6|8408.7|8409.4|8408.5|8409.7|8408.8|8409.4|8408.5|16
1650953980000|2022-04-26 06:19:40|8409.5|8408.6|8409.8|8408.9|8409.9|8409|8409.3|8408.4|16
1650953990000|2022-04-26 06:19:50|8409.7|8408.8|8410.1|8409.2|8410.3|8409.4|8409.7|8408.8|11
1650954000000|2022-04-26 06:20:00|8410.2|8409.3|8410.2|8408.7|8410.2|8409.3|8409.8|8408.7|22
1650954010000|2022-04-26 06:20:10|8410.1|8408.6|8409.6|8408.7|8410.1|8409|8409.5|8408.6|21
1650954020000|2022-04-26 06:20:20|8409.7|8408.8|8409.7|8408.8|8409.7|8408.8|8409.6|8408.7|5
1650954030000|2022-04-26 06:20:30|8409.8|8408.9|8410.2|8409.3|8410.4|8409.5|8409.8|8408.9|7
1650954040000|2022-04-26 06:20:40|8410.3|8409.4|8410.4|8409.5|8410.4|8409.5|8410.2|8409.3|10
1650954050000|2022-04-26 06:20:50|8410.5|8409.6|8410.4|8409.5|8410.7|8409.8|8410.4|8409.5|23
1650954060000|2022-04-26 06:21:00|8410.3|8409.4|8410.2|8409.3|8410.4|8409.5|8410|8409.1|16
1650954070000|2022-04-26 06:21:10|8410.3|8409.4|8410.2|8409.3|8410.4|8409.5|8410.1|8409.2|16
1650954080000|2022-04-26 06:21:20|8410.3|8409.4|8410.3|8409.4|8410.6|8409.7|8410.3|8409.4|11
1650954090000|2022-04-26 06:21:30|8410.1|8409.2|8410.5|8409|8410.5|8409.3|8410|8408.9|23
1650954100000|2022-04-26 06:21:40|8410.6|8409.1|8410.2|8409.3|8410.6|8409.4|8410.1|8409.1|16
1650954110000|2022-04-26 06:21:50|8410.3|8409.4|8410.1|8409.2|8410.4|8409.5|8410.1|8409.2|11
1650954120000|2022-04-26 06:22:00|8410.2|8409.3|8410.5|8409.6|8410.6|8409.7|8410.2|8409.3|18
1650954130000|2022-04-26 06:22:10|8410.4|8409.5|8410.1|8409.2|8410.8|8409.6|8410|8409|19
1650954140000|2022-04-26 06:22:20|8410|8409.1|8410|8409.1|8410.2|8409.3|8409.8|8408.9|11
1650954150000|2022-04-26 06:22:30|8410.1|8409.2|8410.7|8409.8|8410.7|8409.8|8410|8409.1|18
1650954160000|2022-04-26 06:22:40|8410.6|8409.7|8410.2|8409.3|8410.6|8409.7|8410.2|8409.3|11
1650954170000|2022-04-26 06:22:50|8410.3|8409.4|8410.1|8409.2|8410.8|8409.5|8410|8409.1|15
1650954180000|2022-04-26 06:23:00|8410|8409.1|8409.9|8409|8410.1|8409.2|8409.9|8409|8
1650954190000|2022-04-26 06:23:10|8409.8|8408.9|8410.2|8409.3|8410.2|8409.3|8409.8|8408.9|19
1650954200000|2022-04-26 06:23:20|8410.1|8409.2|8410.2|8409.3|8410.3|8409.4|8410.1|8409.2|12
1650954210000|2022-04-26 06:23:30|8410.1|8409.2|8410.5|8409.6|8410.8|8409.9|8410|8409.1|17
1650954220000|2022-04-26 06:23:40|8410.6|8409.7|8410.7|8409.8|8410.8|8409.9|8410.6|8409.7|13
1650954230000|2022-04-26 06:23:50|8410.8|8409.9|8410.6|8409.7|8410.8|8409.9|8410.5|8409.6|14
1650954240000|2022-04-26 06:24:00|8410.5|8409.6|8410.8|8409.9|8410.9|8410|8410.5|8409.6|12
1650954250000|2022-04-26 06:24:10|8410.7|8409.8|8410.9|8410|8410.9|8410|8410.6|8409.7|12
1650954260000|2022-04-26 06:24:20|8410.8|8409.9|8410.5|8409.6|8410.9|8410|8410.5|8409.6|10
1650954270000|2022-04-26 06:24:30|8410.4|8409.5|8410.6|8409.7|8410.6|8409.7|8410.4|8409.5|15
1650954280000|2022-04-26 06:24:40|8410.5|8409.6|8410.3|8409.4|8410.7|8409.8|8410.2|8409.3|11
1650954290000|2022-04-26 06:24:50|8410.2|8409.3|8410|8409.1|8410.2|8409.3|8410|8409.1|13
1650954300000|2022-04-26 06:25:00|8410.1|8409.2|8410.1|8409.2|8410.4|8409.5|8410|8409.1|15
1650954310000|2022-04-26 06:25:10|8410|8409.1|8409.8|8408.9|8410.4|8409.3|8409.8|8408.8|21
1650954320000|2022-04-26 06:25:20|8410|8409.1|8410.4|8409.5|8410.5|8409.6|8409.8|8408.9|22
1650954330000|2022-04-26 06:25:30|8410.5|8409.6|8410.7|8409.8|8410.7|8409.8|8410.4|8409.5|13
1650954340000|2022-04-26 06:25:40|8411|8409.5|8410.6|8409.7|8411.2|8409.9|8410.6|8409.4|24
1650954350000|2022-04-26 06:25:50|8410.4|8409.5|8410.9|8409.4|8411|8409.8|8410.4|8409.2|14
1650954360000|2022-04-26 06:26:00|8410.6|8409.7|8410.5|8409.6|8410.8|8409.7|8410.4|8409.3|11
1650954370000|2022-04-26 06:26:10|8410.3|8409.4|8410|8409.1|8410.5|8409.4|8410|8408.9|21
1650954380000|2022-04-26 06:26:20|8409.9|8409|8410.7|8409.2|8410.7|8409.6|8409.9|8409|19
1650954390000|2022-04-26 06:26:30|8410.8|8409.3|8410.6|8409.7|8410.8|8409.7|8409.9|8408.9|25
1650954400000|2022-04-26 06:26:40|8410.7|8409.8|8409.7|8408.8|8411.1|8410.2|8409.5|8408.4|34
1650954410000|2022-04-26 06:26:50|8409.8|8408.9|8408.7|8407.8|8409.8|8408.9|8408|8407|29
1650954420000|2022-04-26 06:27:00|8408.6|8407.7|8408.9|8408|8409.2|8408.2|8408.6|8407.5|15
1650954430000|2022-04-26 06:27:10|8408.8|8407.9|8407.9|8407|8408.8|8407.9|8407.9|8406.9|10
1650954440000|2022-04-26 06:27:20|8408|8407.1|8408.9|8407.4|8408.9|8407.6|8408|8406.8|25
1650954450000|2022-04-26 06:27:30|8408.8|8407.9|8408.2|8407.3|8409.4|8408.2|8408.2|8407.3|24
1650954460000|2022-04-26 06:27:40|8408.1|8407.2|8408.1|8407.2|8408.4|8407.5|8408.1|8407.2|11
1650954470000|2022-04-26 06:27:50|8408.2|8407.3|8408.2|8407.3|8408.2|8407.3|8408|8407.1|7
1650954480000|2022-04-26 06:28:00|8408.1|8407.2|8408|8407.1|8408.3|8407.4|8407.8|8406.9|17
1650954490000|2022-04-26 06:28:10|8408.1|8407.2|8407.4|8406.5|8408.1|8407.2|8407.4|8406.5|18
1650954500000|2022-04-26 06:28:20|8407.3|8406.4|8407.4|8406.5|8407.7|8406.8|8407.1|8405.9|27
1650954510000|2022-04-26 06:28:30|8407.5|8406.6|8407.6|8406.7|8407.7|8406.8|8407.4|8406.5|12
1650954520000|2022-04-26 06:28:40|8407.7|8406.8|8407.9|8407|8407.9|8407|8407.6|8406.7|17
1650954530000|2022-04-26 06:28:50|8407.8|8406.9|8408.3|8407.4|8408.7|8407.8|8407.8|8406.9|32
1650954540000|2022-04-26 06:29:00|8408.2|8407.3|8408.3|8407.4|8408.4|8407.5|8408.2|8407.3|16
1650954550000|2022-04-26 06:29:10|8408.6|8407.7|8408.7|8407.8|8409|8407.9|8408.4|8407.4|17
1650954560000|2022-04-26 06:29:20|8408.8|8407.9|8409.5|8408.6|8409.5|8408.6|8408.6|8407.7|22
1650954570000|2022-04-26 06:29:30|8409.4|8408.5|8409.3|8408.4|8409.4|8408.5|8409.3|8408.4|2
1650954580000|2022-04-26 06:29:40|8409.2|8408.3|8409.6|8408.1|8409.6|8408.3|8408.9|8408|16
1650954590000|2022-04-26 06:29:50|8409.5|8408|8409.6|8408.7|8409.9|8408.8|8409.2|8408|23
1650954600000|2022-04-26 06:30:00|8409.7|8408.8|8409.9|8408.4|8410.1|8408.9|8409.6|8408.4|14
1650954610000|2022-04-26 06:30:10|8410.1|8408.6|8410.1|8408.6|8410.1|8408.9|8409.7|8408.5|5
1650954620000|2022-04-26 06:30:20|8409.8|8408.9|8409.7|8408.8|8409.9|8408.9|8409.2|8408.2|19
1650954630000|2022-04-26 06:30:30|8409.9|8408.4|8409.1|8408.2|8409.9|8408.7|8409|8408.1|19
1650954640000|2022-04-26 06:30:40|8409.4|8407.9|8409.3|8408.4|8409.5|8408.6|8409.2|8407.9|22
1650954650000|2022-04-26 06:30:50|8409.4|8408.5|8409.3|8408.4|8409.6|8408.7|8409.3|8408.1|15
1650954660000|2022-04-26 06:31:00|8409.5|8408.6|8410.4|8409.5|8410.6|8409.7|8409.5|8408.5|21
1650954670000|2022-04-26 06:31:10|8410.3|8409.4|8410.4|8409.5|8410.4|8409.5|8410.3|8409.4|12
1650954680000|2022-04-26 06:31:20|8410.3|8409.4|8409.9|8409|8410.3|8409.4|8409.6|8408.4|20
1650954690000|2022-04-26 06:31:30|8409.8|8408.9|8409|8408.1|8409.8|8408.9|8409|8407.8|21
1650954700000|2022-04-26 06:31:40|8409.3|8408.4|8409.2|8408.3|8410.2|8409.1|8409.2|8408.3|26
1650954710000|2022-04-26 06:31:50|8409.3|8408.4|8408.5|8407.6|8409.4|8408.5|8408.4|8407.3|20
1650954720000|2022-04-26 06:32:00|8408.6|8407.7|8408.7|8407.8|8409.1|8408.2|8408.4|8407.5|20
1650954730000|2022-04-26 06:32:10|8408.5|8407.6|8408.3|8407.4|8408.5|8407.6|8408.2|8407.3|17
1650954740000|2022-04-26 06:32:20|8408.4|8407.5|8408.3|8407.4|8408.5|8407.6|8408.3|8407.4|12
1650954750000|2022-04-26 06:32:30|8408.4|8407.5|8408.6|8407.7|8408.8|8407.9|8408.3|8407.4|11
1650954760000|2022-04-26 06:32:40|8408.7|8407.8|8408.7|8407.8|8408.7|8407.8|8408.4|8407.5|12
1650954770000|2022-04-26 06:32:50|8408.8|8407.9|8408.8|8407.3|8408.8|8407.9|8408.4|8407.2|9
1650954780000|2022-04-26 06:33:00|8408.6|8407.7|8408.5|8407.6|8408.9|8408|8408.5|8407.3|16
1650954790000|2022-04-26 06:33:10|8408.2|8407.3|8408.9|8408|8408.9|8408|8408.1|8407.2|19
1650954800000|2022-04-26 06:33:20|8408.8|8407.9|8409.1|8408.2|8409.1|8408.2|8408.5|8407.6|14
1650954810000|2022-04-26 06:33:30|8409|8408.1|8409.3|8407.8|8409.3|8408.3|8408.7|8407.6|21
1650954820000|2022-04-26 06:33:40|8409.1|8408.2|8409.2|8408.3|8409.3|8408.4|8409|8408.1|14
1650954830000|2022-04-26 06:33:50|8409.1|8408.2|8408.7|8407.8|8409.2|8408.3|8408.7|8407.8|15
1650954840000|2022-04-26 06:34:00|8408.8|8407.9|8408.6|8407.7|8409|8408|8408.4|8407.3|34
1650954850000|2022-04-26 06:34:10|8408.9|8407.4|8407.7|8406.8|8408.9|8407.5|8407.7|8406.5|32
1650954860000|2022-04-26 06:34:20|8408|8406.5|8408|8406.5|8408.2|8407.1|8407.5|8406.2|19
1650954870000|2022-04-26 06:34:30|8407.8|8406.9|8407.8|8406.9|8408.3|8407.1|8407.7|8406.5|21
1650954880000|2022-04-26 06:34:40|8408.1|8406.6|8407.4|8406.5|8408.1|8406.6|8407.3|8406.2|14
1650954890000|2022-04-26 06:34:50|8407.3|8406.4|8407.5|8406.6|8407.8|8406.7|8407.3|8406.2|8
1650954900000|2022-04-26 06:35:00|8407.4|8406.5|8407.9|8406.4|8407.9|8406.7|8407.3|8406.3|12
1650954910000|2022-04-26 06:35:10|8407.8|8406.3|8407|8406.1|8407.9|8406.8|8406.9|8405.8|25
1650954920000|2022-04-26 06:35:20|8407.1|8406.2|8407.3|8406.4|8407.5|8406.5|8407|8406|22
1650954930000|2022-04-26 06:35:30|8407.2|8406.3|8407.5|8406.6|8407.6|8406.6|8407.2|8406|18
1650954940000|2022-04-26 06:35:40|8407.4|8406.5|8407.6|8406.1|8407.8|8406.5|8407.3|8406|11
1650954950000|2022-04-26 06:35:50|8407.3|8406.4|8407|8406.1|8407.5|8406.4|8407|8405.8|8
1650954960000|2022-04-26 06:36:00|8406.9|8406|8407.3|8406.4|8407.4|8406.5|8406.9|8406|14
1650954970000|2022-04-26 06:36:10|8407.4|8406.5|8407.6|8406.7|8407.6|8406.7|8407.3|8406.4|17
1650954980000|2022-04-26 06:36:20|8407.5|8406.6|8407.5|8406.6|8407.9|8406.7|8407.4|8406.2|28
1650954990000|2022-04-26 06:36:30|8407.6|8406.7|8407.5|8406.6|8407.6|8406.7|8407.4|8406.5|16
1650955000000|2022-04-26 06:36:40|8407.3|8406.4|8407.7|8406.8|8407.9|8406.8|8407.3|8406.4|16
1650955010000|2022-04-26 06:36:50|8407.6|8406.7|8407.7|8406.8|8407.8|8406.9|8407.5|8406.6|9
1650955020000|2022-04-26 06:37:00|8407.6|8406.7|8408.2|8407.3|8408.6|8407.4|8407.6|8406.7|23
1650955030000|2022-04-26 06:37:10|8408.1|8407.2|8408|8407.1|8408.2|8407.3|8407.9|8407|14
1650955040000|2022-04-26 06:37:20|8408.1|8407.2|8408.1|8407.2|8408.5|8407.3|8407.9|8406.9|26
1650955050000|2022-04-26 06:37:30|8408|8407.1|8407.9|8407|8408.2|8407.3|8407.8|8406.9|19
1650955060000|2022-04-26 06:37:40|8407.6|8406.7|8407.5|8406.6|8408|8406.9|8407.4|8406.4|22
1650955070000|2022-04-26 06:37:50|8407.6|8406.7|8407.8|8406.3|8408|8406.8|8407.5|8406.3|17
1650955080000|2022-04-26 06:38:00|8407.7|8406.2|8407.9|8406.4|8408|8406.7|8407.6|8406.2|11
1650955090000|2022-04-26 06:38:10|8408|8406.5|8407.9|8406.4|8408.2|8407|8407.6|8406.4|8
1650955100000|2022-04-26 06:38:20|8408|8406.5|8407.9|8406.4|8408.1|8406.9|8407.6|8406.4|17
1650955110000|2022-04-26 06:38:30|8408|8406.5|8407.8|8406.3|8408|8406.5|8407.7|8406.2|7
1650955120000|2022-04-26 06:38:40|8407.7|8406.2|8407.8|8406.3|8407.9|8406.4|8407.7|8406.2|6
1650955130000|2022-04-26 06:38:50|8407.4|8406.5|8407.6|8406.1|8407.8|8406.5|8407.4|8406.1|9
1650955140000|2022-04-26 06:39:00|8407.2|8406.3|8407.5|8406|8407.8|8406.5|8407.2|8405.9|18
1650955150000|2022-04-26 06:39:10|8407.4|8405.9|8407.4|8405.9|8407.5|8406.3|8407|8405.8|10
1650955160000|2022-04-26 06:39:20|8407|8406.1|8407.4|8405.9|8407.4|8406.2|8407|8405.7|10
1650955170000|2022-04-26 06:39:30|8407.3|8405.8|8408|8406.5|8408|8406.8|8407.3|8405.8|18
1650955180000|2022-04-26 06:39:40|8407.6|8406.7|8407.5|8406.6|8408|8406.8|8407.5|8406.3|11
1650955190000|2022-04-26 06:39:50|8407.4|8406.5|8407.6|8406.7|8407.6|8406.7|8407.4|8406.5|7
1650955200000|2022-04-26 06:40:00|8407.8|8406.3|8408|8406.5|8408.1|8406.8|8407.5|8406.3|14
1650955210000|2022-04-26 06:40:10|8407.9|8406.4|8408.5|8407|8408.9|8407.7|8407.8|8406.4|18
1650955220000|2022-04-26 06:40:20|8408.2|8407.3|8409.2|8407.7|8409.2|8407.9|8408.2|8407.1|18
1650955230000|2022-04-26 06:40:30|8409.1|8407.6|8408.3|8407.4|8409.1|8407.7|8408.3|8407.1|23
1650955240000|2022-04-26 06:40:40|8408.6|8407.1|8408.8|8407.3|8408.8|8407.5|8408.2|8407.1|15
1650955250000|2022-04-26 06:40:50|8408.7|8407.2|8408.7|8407.2|8408.9|8407.7|8408.4|8407.1|19
1650955260000|2022-04-26 06:41:00|8408.4|8407.5|8408.8|8407.3|8408.9|8407.6|8408.4|8407.2|7
1650955270000|2022-04-26 06:41:10|8408.7|8407.2|8408.7|8407.2|8408.7|8407.5|8408.3|8407.1|11
1650955280000|2022-04-26 06:41:20|8408.6|8407.1|8408|8407.1|8408.7|8407.5|8408|8407.1|9
1650955290000|2022-04-26 06:41:30|8408.1|8407.2|8408.1|8407.2|8408.5|8407.3|8408.1|8406.9|8
1650955300000|2022-04-26 06:41:40|8408.4|8406.9|8408.1|8407.2|8408.5|8407.2|8408|8406.9|7
1650955310000|2022-04-26 06:41:50|8408|8407.1|8408.2|8407.3|8408.5|8407.3|8408|8406.9|7
1650955320000|2022-04-26 06:42:00|8408.1|8407.2|8409|8408.1|8409|8408.1|8408.1|8407.1|11
1650955330000|2022-04-26 06:42:10|8409.1|8408.2|8409.3|8407.8|8409.5|8408.2|8409|8407.8|15
1650955340000|2022-04-26 06:42:20|8409|8408.1|8409.3|8407.8|8409.3|8408.1|8408.9|8407.7|8
1650955350000|2022-04-26 06:42:30|8409.2|8407.7|8408.7|8407.8|8409.2|8408.1|8408.7|8407.7|9
1650955360000|2022-04-26 06:42:40|8408.8|8407.9|8409|8407.5|8409|8407.9|8408.6|8407.5|7
1650955370000|2022-04-26 06:42:50|8408.7|8407.8|8408.9|8407.4|8408.9|8407.9|8408.5|8407.4|8
1650955380000|2022-04-26 06:43:00|8408.6|8407.7|8408.7|8407.2|8408.9|8407.7|8408.4|8407.2|7
1650955390000|2022-04-26 06:43:10|8408.5|8407.6|8409.1|8408.2|8409.1|8408.2|8408.4|8407|23
1650955400000|2022-04-26 06:43:20|8409|8408.1|8409.1|8407.6|8409.3|8408.2|8408.8|8407.5|22
1650955410000|2022-04-26 06:43:30|8409|8408.2|8409.6|8408.1|8409.7|8408.2|8408.9|8407.9|22
1650955420000|2022-04-26 06:43:40|8409.4|8407.9|8409.8|8408.3|8409.8|8408.7|8409.3|8407.8|18
1650955430000|2022-04-26 06:43:50|8409.9|8408.4|8409.6|8408.1|8409.9|8408.5|8409.4|8408.1|11
1650955440000|2022-04-26 06:44:00|8409.2|8408.3|8409.5|8408|8409.7|8408.6|8409.2|8408|17
1650955450000|2022-04-26 06:44:10|8409.4|8407.9|8408.8|8407.3|8409.5|8408.1|8408.5|8407.2|24
1650955460000|2022-04-26 06:44:20|8408.7|8407.2|8407.7|8406.8|8409|8407.5|8407.7|8406.5|27
1650955470000|2022-04-26 06:44:30|8408|8406.5|8407.7|8406.2|8408.2|8407.1|8407.4|8406.1|17
1650955480000|2022-04-26 06:44:40|8407.4|8406.5|8407.6|8406.1|8407.8|8406.5|8407.1|8405.9|15
1650955490000|2022-04-26 06:44:50|8407.7|8406.2|8407.9|8406.4|8408|8406.7|8407.2|8406.1|21
1650955500000|2022-04-26 06:45:00|8408|8406.5|8407.6|8406.1|8408|8406.7|8407.2|8406|15
1650955510000|2022-04-26 06:45:10|8407.7|8406.2|8407.5|8406.6|8408|8406.7|8407.3|8406.1|20
1650955520000|2022-04-26 06:45:20|8407.9|8406.4|8407.9|8406.4|8407.9|8406.4|8407.9|8406.4|1
1650955530000|2022-04-26 06:45:30|8407.6|8406.7|8408.5|8407|8408.5|8407.2|8407.6|8406.7|11
1650955540000|2022-04-26 06:45:40|8408.4|8406.9|8408.2|8407.3|8408.7|8407.6|8408.2|8406.9|10
1650955550000|2022-04-26 06:45:50|8408.6|8407.1|8408.9|8407.4|8409|8407.9|8408.3|8407.1|9
1650955560000|2022-04-26 06:46:00|8408.8|8407.3|8408.4|8406.9|8408.9|8407.5|8407.8|8406.7|23
1650955570000|2022-04-26 06:46:10|8408.5|8407|8408.2|8406.7|8408.5|8407|8408.2|8406.7|6
1650955580000|2022-04-26 06:46:20|8408.1|8406.6|8407.6|8406.1|8408.1|8406.9|8407.4|8406|16
1650955590000|2022-04-26 06:46:30|8407.2|8406.3|8407.5|8406|8407.5|8406.4|8407|8405.8|14
1650955600000|2022-04-26 06:46:40|8407.1|8406.2|8407.3|8406.4|8408|8406.8|8406.9|8406|14
1650955610000|2022-04-26 06:46:50|8407.2|8406.3|8407.4|8406.5|8407.6|8406.7|8406.9|8406|18
1650955620000|2022-04-26 06:47:00|8407.5|8406.6|8407.7|8406.8|8408|8406.9|8407.5|8406.3|25
1650955630000|2022-04-26 06:47:10|8407.9|8407|8408.1|8407.2|8408.5|8407.6|8407.8|8406.6|23
1650955640000|2022-04-26 06:47:20|8408|8407.1|8408|8407.1|8408.4|8407.2|8407.7|8406.8|21
1650955650000|2022-04-26 06:47:30|8408.2|8407.3|8407.4|8406.5|8408.4|8407.3|8407.4|8406.5|17
1650955660000|2022-04-26 06:47:40|8407.5|8406.6|8407.2|8406.3|8407.8|8406.6|8407.1|8406|18
1650955670000|2022-04-26 06:47:50|8407.1|8406.2|8406.7|8405.8|8407.2|8406.3|8406.6|8405.3|23
1650955680000|2022-04-26 06:48:00|8406.6|8405.7|8406.5|8405.6|8406.6|8405.7|8406.3|8405.1|8
1650955690000|2022-04-26 06:48:10|8406.4|8405.5|8405.9|8405|8406.8|8405.7|8405.9|8404.9|16
1650955700000|2022-04-26 06:48:20|8406|8405.1|8406.1|8404.6|8406.6|8405.4|8405.8|8404.6|15
1650955710000|2022-04-26 06:48:30|8405.8|8404.9|8406.1|8404.6|8406.2|8404.9|8405.7|8404.5|20
1650955720000|2022-04-26 06:48:40|8405.7|8404.8|8406.7|8405.2|8406.7|8405.5|8405.7|8404.8|18
1650955730000|2022-04-26 06:48:50|8406.6|8405.1|8407.1|8405.6|8407.1|8405.9|8406.5|8405.1|10
1650955740000|2022-04-26 06:49:00|8407|8405.5|8407.3|8405.8|8407.3|8406.2|8406.7|8405.5|14
1650955750000|2022-04-26 06:49:10|8407.4|8405.9|8407.4|8406.5|8407.8|8406.5|8407.2|8405.8|12
1650955760000|2022-04-26 06:49:20|8407.5|8406.6|8407.9|8407|8408.2|8407.1|8407.5|8406.3|17
1650955770000|2022-04-26 06:49:30|8407.8|8406.9|8407.6|8406.7|8407.8|8406.9|8407.5|8406.6|9
1650955780000|2022-04-26 06:49:40|8407.4|8406.5|8407.3|8406.4|8407.7|8406.6|8407.3|8406.1|10
1650955790000|2022-04-26 06:49:50|8407.4|8406.5|8407.5|8406.6|8407.8|8406.7|8407.3|8406.3|11
1650955800000|2022-04-26 06:50:00|8407.4|8406.5|8407.4|8406.5|8407.6|8406.7|8407.3|8406.4|9
1650955810000|2022-04-26 06:50:10|8407.3|8406.4|8407.5|8406.6|8407.9|8406.7|8407.3|8406.3|16
1650955820000|2022-04-26 06:50:20|8407.6|8406.7|8407.5|8406.6|8407.9|8406.7|8407.5|8406.3|12
1650955830000|2022-04-26 06:50:30|8407.6|8406.7|8407.9|8407|8408.2|8407.1|8407.4|8406.5|14
1650955840000|2022-04-26 06:50:40|8408|8407.1|8408|8407.1|8408|8407.1|8407.7|8406.8|23
1650955850000|2022-04-26 06:50:50|8407.9|8407|8407.4|8406.5|8408.2|8407|8407.4|8406.5|17
1650955860000|2022-04-26 06:51:00|8407.6|8406.7|8407.9|8406.4|8407.9|8406.8|8407.5|8406.3|14
1650955870000|2022-04-26 06:51:10|8407.5|8406.6|8407.7|8406.2|8407.8|8406.6|8407.3|8406.1|14
1650955880000|2022-04-26 06:51:20|8407.6|8406.1|8406.8|8405.9|8407.7|8406.4|8406.8|8405.9|15
1650955890000|2022-04-26 06:51:30|8407|8405.5|8406.9|8406|8407.3|8406.3|8406.7|8405.5|19
1650955900000|2022-04-26 06:51:40|8406.8|8405.9|8407|8406.1|8407.3|8406.3|8406.8|8405.8|22
1650955910000|2022-04-26 06:51:50|8407.1|8406.2|8407.4|8405.9|8407.5|8406.3|8406.9|8405.8|11
1650955920000|2022-04-26 06:52:00|8407.5|8406|8406.7|8405.8|8407.5|8406.3|8406.7|8405.8|13
1650955930000|2022-04-26 06:52:10|8406.6|8405.7|8406.8|8405.3|8407.2|8405.9|8406.3|8405.3|17
1650955940000|2022-04-26 06:52:20|8406.4|8405.5|8406.6|8405.7|8407.2|8406|8406.4|8405.3|21
1650955950000|2022-04-26 06:52:30|8406.4|8405.5|8406.7|8405.8|8406.7|8405.8|8406|8405|34
1650955960000|2022-04-26 06:52:40|8406.6|8405.7|8406.5|8405.6|8406.7|8405.8|8406.4|8405.5|11
1650955970000|2022-04-26 06:52:50|8406.4|8405.5|8406.5|8405.6|8406.7|8405.8|8406.4|8405.2|12
1650955980000|2022-04-26 06:53:00|8406.4|8405.5|8406.5|8405.6|8406.6|8405.7|8406.4|8405.5|8
1650955990000|2022-04-26 06:53:10|8406.6|8405.7|8406.5|8405.6|8406.7|8405.8|8406.5|8405.6|4
1650956000000|2022-04-26 06:53:20|8406.6|8405.7|8407|8406.1|8407.5|8406.3|8406.6|8405.7|18
1650956010000|2022-04-26 06:53:30|8407.1|8406.2|8407.5|8406.6|8407.8|8406.9|8406.9|8405.8|20
1650956020000|2022-04-26 06:53:40|8407.6|8406.7|8407.8|8406.9|8408|8406.9|8407.5|8406.4|17
1650956030000|2022-04-26 06:53:50|8408|8406.5|8407.7|8406.2|8408.1|8406.8|8407.5|8406.2|20
1650956040000|2022-04-26 06:54:00|8407.2|8406.3|8407.3|8406.4|8407.4|8406.5|8406.7|8405.8|18
1650956050000|2022-04-26 06:54:10|8407.4|8406.5|8407.5|8406.6|8407.9|8406.7|8407.3|8406.2|16
1650956060000|2022-04-26 06:54:20|8407.8|8406.3|8407.9|8406.4|8408|8406.9|8407.5|8406.3|21
1650956070000|2022-04-26 06:54:30|8407.8|8406.3|8407.5|8406.6|8407.9|8406.6|8407.4|8406.1|9
1650956080000|2022-04-26 06:54:40|8407.6|8406.7|8407.4|8406.5|8407.6|8406.7|8407.4|8406.5|5
1650956090000|2022-04-26 06:54:50|8407.5|8406.6|8407.5|8406.6|8408|8406.8|8407.3|8406.1|21
1650956100000|2022-04-26 06:55:00|8407.4|8406.5|8407.1|8406.2|8407.5|8406.6|8407.1|8406.2|19
1650956110000|2022-04-26 06:55:10|8407|8406.1|8406.9|8405.4|8407|8406.1|8406.4|8405.4|20
1650956120000|2022-04-26 06:55:20|8406.6|8405.7|8406.9|8406|8407.2|8406.3|8406.6|8405.7|26
1650956130000|2022-04-26 06:55:30|8407|8406.1|8407|8406.1|8407.3|8406.3|8406.9|8405.7|20
1650956140000|2022-04-26 06:55:40|8406.9|8406|8407.1|8406.2|8407.5|8406.6|8406.9|8406|19
1650956150000|2022-04-26 06:55:50|8407|8406.1|8407.3|8406.4|8407.4|8406.4|8406.9|8405.9|20
1650956160000|2022-04-26 06:56:00|8407.2|8406.3|8407|8406.1|8407.5|8406.4|8406.9|8405.9|20
1650956170000|2022-04-26 06:56:10|8406.9|8406|8406.8|8405.9|8407.1|8406.1|8406.5|8405.3|27
1650956180000|2022-04-26 06:56:20|8406.7|8405.8|8406.5|8405.6|8406.9|8406|8406.2|8405.3|29
1650956190000|2022-04-26 06:56:30|8406.4|8405.5|8406.4|8405.5|8406.7|8405.8|8406.2|8405.3|28
1650956200000|2022-04-26 06:56:40|8406.2|8405.3|8405.8|8404.9|8406.4|8405.3|8405.7|8404.6|31
1650956210000|2022-04-26 06:56:50|8405.9|8405|8406|8404.5|8406.2|8405.2|8405.5|8404.5|27
1650956220000|2022-04-26 06:57:00|8406.1|8404.6|8405.8|8404.9|8406.1|8404.9|8405.6|8404.4|19
1650956230000|2022-04-26 06:57:10|8405.7|8404.8|8405.9|8405|8406.3|8405.1|8405.5|8404.6|16
1650956240000|2022-04-26 06:57:20|8405.8|8404.9|8406.4|8404.9|8406.4|8405.2|8405.7|8404.8|19
1650956250000|2022-04-26 06:57:30|8406.1|8405.2|8404.7|8403.8|8406.1|8405.2|8404.3|8403.4|28
1650956260000|2022-04-26 06:57:40|8404.6|8403.7|8404.4|8403.5|8405.3|8404.3|8404.3|8403.4|38
1650956270000|2022-04-26 06:57:50|8404.3|8403.4|8403.7|8402.8|8404.3|8403.4|8403.4|8402.5|35
1650956280000|2022-04-26 06:58:00|8403.6|8402.7|8403.5|8402.6|8403.9|8403|8403.4|8402.3|30
1650956290000|2022-04-26 06:58:10|8403.3|8402.4|8403.2|8402.3|8403.5|8402.6|8402.9|8402|29
1650956300000|2022-04-26 06:58:20|8403.1|8402.2|8403.7|8402.8|8403.7|8402.8|8402.9|8402|26
1650956310000|2022-04-26 06:58:30|8403.4|8402.5|8403.4|8402.5|8403.6|8402.6|8402.9|8402|33
1650956320000|2022-04-26 06:58:40|8403.5|8402.6|8403.4|8402.5|8403.7|8402.8|8403.1|8402.2|19
1650956330000|2022-04-26 06:58:50|8403.5|8402.6|8402.9|8402|8403.7|8402.6|8402.8|8401.7|35
1650956340000|2022-04-26 06:59:00|8403.1|8401.6|8402.7|8401.8|8403.3|8402.4|8402.6|8401.6|27
1650956350000|2022-04-26 06:59:10|8402.6|8401.7|8403.4|8402.5|8403.4|8402.5|8402.5|8401.6|36
1650956360000|2022-04-26 06:59:20|8403.3|8402.4|8402.6|8401.7|8403.5|8402.6|8402.5|8401.6|32
1650956370000|2022-04-26 06:59:30|8402.7|8401.8|8403.4|8402.5|8403.5|8402.5|8402.5|8401.6|33
1650956380000|2022-04-26 06:59:40|8403.3|8402.4|8402.7|8401.8|8403.4|8402.5|8402.5|8401.6|23
1650956390000|2022-04-26 06:59:50|8402.8|8401.9|8402.9|8402|8403.4|8402.5|8402.6|8401.7|26
1650956400000|2022-04-26 07:00:00|8402.8|8401.9|8403.8|8402.9|8404.2|8403.1|8402.7|8401.8|49
1650956410000|2022-04-26 07:00:10|8403.7|8402.8|8402.7|8401.8|8404|8402.9|8402.4|8401.5|46
1650956420000|2022-04-26 07:00:20|8402.8|8401.9|8402.8|8401.9|8403.3|8402.4|8402.5|8401.6|23
1650956430000|2022-04-26 07:00:30|8402.7|8401.8|8402.5|8401.6|8403|8402.1|8402.4|8401.5|31
1650956440000|2022-04-26 07:00:40|8402.6|8401.7|8402.7|8401.8|8403|8402.1|8402.5|8401.6|29
1650956450000|2022-04-26 07:00:50|8402.8|8401.9|8402.6|8401.7|8402.9|8402|8402.6|8401.7|20
1650956460000|2022-04-26 07:01:00|8402.7|8401.8|8401.5|8400.6|8402.9|8402|8401.3|8400.3|38
1650956470000|2022-04-26 07:01:10|8401.6|8400.7|8402|8400.5|8402.3|8401.1|8401.5|8400.5|30
1650956480000|2022-04-26 07:01:20|8401.8|8400.9|8401.6|8400.7|8402.2|8401|8401.1|8400.2|35
1650956490000|2022-04-26 07:01:30|8401.5|8400.6|8401.4|8400.5|8402|8401|8401|8400.1|46
1650956500000|2022-04-26 07:01:40|8401.3|8400.4|8402.1|8401.2|8402.8|8401.6|8401.3|8400.4|35
1650956510000|2022-04-26 07:01:50|8402.4|8400.9|8402|8401.1|8403.4|8402.5|8401.9|8400.9|38
1650956520000|2022-04-26 07:02:00|8402.2|8401.3|8403.9|8403|8404.4|8403.2|8402.2|8401.3|35
1650956530000|2022-04-26 07:02:10|8403.8|8402.9|8403.3|8402.4|8404.2|8403.1|8403|8402.1|37
1650956540000|2022-04-26 07:02:20|8403.2|8402.3|8404|8402.5|8404|8402.9|8402.9|8401.7|40
1650956550000|2022-04-26 07:02:30|8403.4|8402.3|8404.3|8403.4|8404.4|8403.5|8403.1|8402.2|34
1650956560000|2022-04-26 07:02:40|8404.7|8403.2|8404.8|8403.9|8405.1|8404|8404.4|8403.1|20
1650956570000|2022-04-26 07:02:50|8405.2|8403.7|8404.7|8403.8|8405.5|8404.6|8404.7|8403.7|24
1650956580000|2022-04-26 07:03:00|8404.8|8403.9|8405.8|8404.9|8405.8|8404.9|8404.8|8403.9|34
1650956590000|2022-04-26 07:03:10|8405.7|8404.8|8406.4|8404.9|8406.5|8405.4|8405.5|8404.2|24
1650956600000|2022-04-26 07:03:20|8406.2|8404.7|8404.8|8403.9|8406.2|8404.8|8404.8|8403.9|23
1650956610000|2022-04-26 07:03:30|8404.9|8404|8404.7|8403.8|8405.2|8404.3|8404.5|8403.6|21
1650956620000|2022-04-26 07:03:40|8404.6|8403.7|8404.9|8404|8405.4|8404.2|8404.6|8403.7|16
1650956630000|2022-04-26 07:03:50|8405|8404.1|8405.8|8404.9|8406|8404.9|8405|8403.8|22
1650956640000|2022-04-26 07:04:00|8406.1|8404.6|8406.2|8404.7|8406.2|8405.1|8405.5|8404.4|31
1650956650000|2022-04-26 07:04:10|8405.8|8404.9|8405.9|8405|8406.1|8405.1|8405.7|8404.5|21
1650956660000|2022-04-26 07:04:20|8405.8|8404.9|8405.9|8405|8406.2|8405.1|8405.8|8404.5|19
1650956670000|2022-04-26 07:04:30|8406|8405.1|8406.2|8405.3|8406.8|8405.7|8405.9|8404.8|28
1650956680000|2022-04-26 07:04:40|8406.1|8405.2|8406.1|8404.6|8406.5|8405.2|8405.8|8404.5|26
1650956690000|2022-04-26 07:04:50|8406|8404.5|8405.5|8404.6|8406.3|8405.1|8405.3|8404.4|25
1650956700000|2022-04-26 07:05:00|8405.6|8404.7|8405.8|8404.3|8405.9|8404.7|8405.2|8403.9|33
1650956710000|2022-04-26 07:05:10|8405.5|8404.6|8406|8405.1|8406|8405.1|8405.2|8404.1|28
1650956720000|2022-04-26 07:05:20|8406.3|8404.8|8406|8404.5|8406.3|8404.9|8405.3|8404.2|20
1650956730000|2022-04-26 07:05:30|8405.6|8404.7|8404.5|8403.6|8405.7|8404.8|8404.5|8403.6|28
1650956740000|2022-04-26 07:05:40|8404.4|8403.5|8405.1|8403.6|8405.2|8404|8404.3|8403.1|28
1650956750000|2022-04-26 07:05:50|8405.3|8403.8|8405.9|8404.4|8405.9|8404.5|8405|8403.8|26
1650956760000|2022-04-26 07:06:00|8406|8404.5|8404.9|8403.4|8406|8404.8|8404.6|8403.4|22
1650956770000|2022-04-26 07:06:10|8404.5|8403|8404.6|8403.1|8404.7|8403.3|8403.7|8402.7|32
1650956780000|2022-04-26 07:06:20|8404.7|8403.2|8404.9|8404|8405.3|8404|8404.3|8403.2|25
1650956790000|2022-04-26 07:06:30|8405.1|8403.6|8405.1|8403.6|8405.2|8404|8404.4|8403.3|31
1650956800000|2022-04-26 07:06:40|8405|8403.5|8405.2|8404.3|8405.9|8404.5|8404.9|8403.5|30
1650956810000|2022-04-26 07:06:50|8405.5|8404|8405.8|8404.9|8405.9|8405|8405.1|8403.9|21
1650956820000|2022-04-26 07:07:00|8405.7|8404.8|8405.6|8404.7|8406|8404.9|8405.5|8404.3|23
1650956830000|2022-04-26 07:07:10|8405.9|8404.4|8405.4|8404.5|8406|8404.9|8405.4|8404.4|13
1650956840000|2022-04-26 07:07:20|8405.5|8404.6|8405.3|8404.4|8405.6|8404.7|8405.3|8404.4|15
1650956850000|2022-04-26 07:07:30|8405.4|8404.5|8406|8404.5|8406.1|8404.8|8405.3|8404.1|18
1650956860000|2022-04-26 07:07:40|8405.7|8404.8|8406.1|8405.2|8406.7|8405.8|8405.7|8404.7|24
1650956870000|2022-04-26 07:07:50|8406.4|8404.9|8406.8|8405.3|8406.9|8405.7|8406|8404.9|28
1650956880000|2022-04-26 07:08:00|8407|8405.5|8407.1|8406.2|8407.3|8406.2|8406.8|8405.5|33
1650956890000|2022-04-26 07:08:10|8407|8406.1|8407.2|8406.3|8407.4|8406.4|8406.9|8405.8|17
1650956900000|2022-04-26 07:08:20|8407.3|8406.4|8407.5|8406.6|8407.9|8406.7|8407|8406.1|15
1650956910000|2022-04-26 07:08:30|8407.4|8406.5|8407.7|8406.8|8407.9|8406.8|8407.2|8406.1|22
1650956920000|2022-04-26 07:08:40|8408|8406.5|8408.3|8407.4|8408.4|8407.5|8407.8|8406.5|15
1650956930000|2022-04-26 07:08:50|8408.2|8407.3|8407.1|8406.2|8408.2|8407.3|8407.1|8406.2|28
1650956940000|2022-04-26 07:09:00|8407.4|8405.9|8407.9|8406.4|8408|8406.7|8407.1|8405.9|24
1650956950000|2022-04-26 07:09:10|8408|8406.5|8408.1|8406.6|8408.2|8407.1|8407.7|8406.5|26
1650956960000|2022-04-26 07:09:20|8408.2|8406.7|8407.7|8406.8|8408.2|8407|8407.6|8406.6|19
1650956970000|2022-04-26 07:09:30|8407.8|8406.9|8407.6|8406.7|8408.1|8406.9|8407.6|8406.5|17
1650956980000|2022-04-26 07:09:40|8407.7|8406.8|8407.1|8406.2|8408.1|8406.8|8407.1|8406.2|18
1650956990000|2022-04-26 07:09:50|8407|8406.1|8407.9|8407|8407.9|8407|8406.9|8405.8|19
1650957000000|2022-04-26 07:10:00|8408|8407.1|8408|8407.1|8408.3|8407.4|8408|8407.1|13
1650957010000|2022-04-26 07:10:10|8407.9|8407|8408.2|8407.3|8408.5|8407.3|8407.8|8406.8|21
1650957020000|2022-04-26 07:10:20|8408.1|8407.2|8408.1|8407.2|8408.4|8407.4|8408|8406.9|14
1650957030000|2022-04-26 07:10:30|8408.2|8407.3|8408.2|8407.3|8408.2|8407.3|8408|8407.1|9
1650957040000|2022-04-26 07:10:40|8408.1|8407.2|8408.3|8407.4|8408.3|8407.4|8408|8407.1|21
1650957050000|2022-04-26 07:10:50|8408.2|8407.3|8408.2|8407.3|8408.4|8407.5|8408|8407.1|20
1650957060000|2022-04-26 07:11:00|8408.1|8407.2|8407.6|8406.7|8408.1|8407.2|8407.2|8406.3|37
1650957070000|2022-04-26 07:11:10|8407.5|8406.6|8408.6|8407.1|8408.6|8407.5|8407.5|8406.6|26
1650957080000|2022-04-26 07:11:20|8408.4|8407.5|8409.6|8408.1|8409.6|8408.4|8408.3|8407.4|32
1650957090000|2022-04-26 07:11:30|8409.3|8408.4|8409.9|8409|8410.1|8409|8409.3|8408.1|25
1650957100000|2022-04-26 07:11:40|8409.8|8408.9|8410.1|8409.2|8410.2|8409.2|8409.3|8408.2|28
1650957110000|2022-04-26 07:11:50|8410|8409.1|8410.5|8409.6|8410.6|8409.7|8409.9|8409|25
1650957120000|2022-04-26 07:12:00|8410.7|8409.8|8410.9|8410|8411.1|8410.2|8410.7|8409.5|33
1650957130000|2022-04-26 07:12:10|8410.8|8409.9|8410.7|8409.8|8410.9|8410|8410.6|8409.7|25
1650957140000|2022-04-26 07:12:20|8410.6|8409.7|8410.6|8409.7|8411.1|8410.2|8410.3|8409.1|31
1650957150000|2022-04-26 07:12:30|8410.8|8409.3|8411.4|8410.5|8411.5|8410.6|8410.6|8409.3|30
1650957160000|2022-04-26 07:12:40|8411.3|8410.4|8411.5|8410.6|8411.6|8410.7|8411.3|8410.4|13
1650957170000|2022-04-26 07:12:50|8411.4|8410.5|8411.8|8410.9|8412.3|8411.4|8411.4|8410.5|47
1650957180000|2022-04-26 07:13:00|8411.7|8410.8|8411.5|8410.6|8411.9|8410.8|8411.4|8410.3|17
1650957190000|2022-04-26 07:13:10|8411.4|8410.5|8410.8|8409.9|8411.5|8410.5|8410.7|8409.5|21
1650957200000|2022-04-26 07:13:20|8410.9|8410|8411.7|8410.2|8411.7|8410.6|8410.8|8409.6|28
1650957210000|2022-04-26 07:13:30|8411.4|8410.5|8412.3|8411.4|8412.6|8411.5|8411.3|8410.4|27
1650957220000|2022-04-26 07:13:40|8412.5|8411|8411.9|8411|8412.6|8411.4|8411.8|8410.6|35
1650957230000|2022-04-26 07:13:50|8412|8411.1|8412|8411.1|8412.4|8411.5|8411.8|8410.8|37
1650957240000|2022-04-26 07:14:00|8412.1|8411.2|8412.6|8411.7|8412.7|8411.8|8411.8|8410.9|21
1650957250000|2022-04-26 07:14:10|8412.5|8411.6|8412.1|8411.2|8412.6|8411.7|8412.1|8411.2|40
1650957260000|2022-04-26 07:14:20|8412.2|8411.3|8412.2|8411.3|8412.4|8411.5|8412.2|8411.3|13
1650957270000|2022-04-26 07:14:30|8412.1|8411.2|8412.5|8411|8412.6|8411.4|8412.1|8410.9|18
1650957280000|2022-04-26 07:14:40|8412.4|8410.9|8412.2|8411.3|8412.6|8411.4|8412.2|8410.9|9
1650957290000|2022-04-26 07:14:50|8412.3|8411.4|8413.3|8412.4|8413.4|8412.5|8412.3|8411.4|28
1650957300000|2022-04-26 07:15:00|8413.2|8412.3|8413.5|8412.6|8413.7|8412.8|8413.1|8412.2|19
1650957310000|2022-04-26 07:15:10|8413.6|8412.7|8413.9|8413|8414|8413|8413.4|8412.4|18
1650957320000|2022-04-26 07:15:20|8413.7|8412.8|8414.3|8413.4|8414.4|8413.5|8413.7|8412.7|16
1650957330000|2022-04-26 07:15:30|8414.4|8413.5|8413.7|8412.8|8414.4|8413.5|8413.6|8412.7|26
1650957340000|2022-04-26 07:15:40|8413.8|8412.9|8413.9|8413|8414.2|8413.3|8413.7|8412.5|31
1650957350000|2022-04-26 07:15:50|8414|8413.1|8413.1|8412.2|8414|8413.1|8413|8411.9|21
1650957360000|2022-04-26 07:16:00|8413.3|8412.4|8413.8|8412.9|8414|8413.1|8413.2|8412.3|13
1650957370000|2022-04-26 07:16:10|8413.7|8412.8|8413.6|8412.7|8413.8|8412.9|8413.2|8412.2|20
1650957380000|2022-04-26 07:16:20|8413.7|8412.8|8413.5|8412.6|8413.9|8412.9|8413|8412.1|35
1650957390000|2022-04-26 07:16:30|8413.8|8412.9|8413.6|8412.7|8414.1|8413|8413.5|8412.4|29
1650957400000|2022-04-26 07:16:40|8413.7|8412.8|8413.9|8413|8414|8413|8413.6|8412.4|23
1650957410000|2022-04-26 07:16:50|8413.8|8412.9|8413.8|8412.9|8414.1|8413.2|8413.8|8412.9|15
1650957420000|2022-04-26 07:17:00|8413.9|8413|8413.2|8412.3|8414|8413.1|8413.2|8412.3|25
1650957430000|2022-04-26 07:17:10|8413.3|8412.4|8413.5|8412.6|8413.5|8412.6|8413.2|8412.3|19
1650957440000|2022-04-26 07:17:20|8413.4|8412.5|8413.1|8412.2|8413.5|8412.6|8413.1|8411.9|22
1650957450000|2022-04-26 07:17:30|8413.2|8412.3|8414.1|8413.2|8414.2|8413.3|8413.2|8412.1|33
1650957460000|2022-04-26 07:17:40|8414.2|8413.3|8415.2|8414.3|8415.2|8414.3|8414|8413.1|25
1650957470000|2022-04-26 07:17:50|8415.3|8414.4|8415.3|8414.4|8415.4|8414.5|8415.1|8414.2|13
1650957480000|2022-04-26 07:18:00|8415.2|8414.3|8414.2|8413.3|8415.2|8414.3|8414|8412.8|37
1650957490000|2022-04-26 07:18:10|8414.3|8413.4|8414|8413.1|8414.3|8413.4|8414|8413.1|18
1650957500000|2022-04-26 07:18:20|8413.9|8413|8413.9|8413|8414|8413.1|8412.8|8411.8|31
1650957510000|2022-04-26 07:18:30|8414|8413.1|8413.4|8412.5|8414.3|8413.4|8413.2|8412.2|41
1650957520000|2022-04-26 07:18:40|8413.5|8412.6|8412.9|8412|8413.5|8412.6|8412.6|8411.7|23
1650957530000|2022-04-26 07:18:50|8412.8|8411.9|8412|8411.1|8413|8412.1|8411.2|8409.9|41
1650957540000|2022-04-26 07:19:00|8411.9|8411|8412.1|8411.2|8412.9|8411.6|8411.9|8410.6|35
1650957550000|2022-04-26 07:19:10|8412|8411.1|8411.6|8410.7|8412|8411.1|8410.8|8409.9|22
1650957560000|2022-04-26 07:19:20|8411.5|8410.6|8410.5|8409.6|8411.6|8410.7|8410.4|8409.5|29
1650957570000|2022-04-26 07:19:30|8410.3|8409.4|8408.3|8406.8|8410.7|8409.5|8407.4|8406.1|37
1650957580000|2022-04-26 07:19:40|8408|8406.5|8408.9|8407.4|8409.2|8408|8407.7|8406.2|38
1650957590000|2022-04-26 07:19:50|8409|8407.5|8409.7|8408.8|8410.1|8408.9|8408.7|8407.5|35
1650957600000|2022-04-26 07:20:00|8409.6|8408.7|8409.9|8409|8410.2|8409|8409.2|8407.9|25
1650957610000|2022-04-26 07:20:10|8410.2|8408.7|8409.7|8408.8|8410.5|8409.3|8409.5|8408.4|37
1650957620000|2022-04-26 07:20:20|8410|8408.5|8409.2|8407.7|8410|8408.9|8408.8|8407.7|37
1650957630000|2022-04-26 07:20:30|8409.1|8407.6|8408.9|8407.4|8409.2|8407.9|8408.3|8407.2|34
1650957640000|2022-04-26 07:20:40|8408.5|8407.6|8405.9|8404.4|8408.6|8407.6|8405.4|8404|51
1650957650000|2022-04-26 07:20:50|8405.8|8404.3|8407.7|8406.2|8407.9|8406.6|8405.8|8404.3|43
1650957660000|2022-04-26 07:21:00|8407.8|8406.3|8407.8|8406.9|8408.1|8407.2|8407.6|8406.2|27
1650957670000|2022-04-26 07:21:10|8407.7|8406.8|8409.9|8409|8410.2|8409|8407.7|8406.5|34
1650957680000|2022-04-26 07:21:20|8409.8|8408.9|8409.9|8409|8410.4|8409.3|8409.8|8408.6|21
1650957690000|2022-04-26 07:21:30|8410|8409.1|8409.9|8409|8410.1|8409.1|8409.8|8408.6|14
1650957700000|2022-04-26 07:21:40|8410|8409.1|8409.8|8408.9|8410.3|8409.1|8409.8|8408.7|15
1650957710000|2022-04-26 07:21:50|8409.9|8409|8409.7|8408.8|8410.2|8409.1|8409.7|8408.6|19
1650957720000|2022-04-26 07:22:00|8409.8|8408.9|8409.9|8409|8410.1|8409.1|8409.6|8408.6|23
1650957730000|2022-04-26 07:22:10|8410.1|8408.6|8409.8|8408.9|8410.1|8408.9|8409.5|8408.2|28
1650957740000|2022-04-26 07:22:20|8409.7|8408.8|8408.8|8407.9|8410|8409.1|8408.7|8407.8|28
1650957750000|2022-04-26 07:22:30|8408.9|8408|8409.1|8408.2|8409.2|8408.3|8408.5|8407.3|24
1650957760000|2022-04-26 07:22:40|8409.3|8407.8|8409.3|8408.4|8409.8|8408.6|8409|8407.7|22
1650957770000|2022-04-26 07:22:50|8409.2|8408.3|8408.3|8406.8|8409.4|8408.5|8408|8406.8|26
1650957780000|2022-04-26 07:23:00|8408|8407.1|8407.9|8407|8408.3|8407.1|8407.7|8406.4|29
1650957790000|2022-04-26 07:23:10|8408|8407.1|8407.9|8407|8408.2|8407.2|8407.9|8406.4|15
1650957800000|2022-04-26 07:23:20|8408|8407.1|8408.3|8407.4|8408.6|8407.6|8407.8|8406.9|21
1650957810000|2022-04-26 07:23:30|8408.2|8407.3|8408.7|8407.8|8408.7|8407.8|8408.2|8407.1|20
1650957820000|2022-04-26 07:23:40|8408.5|8407.6|8409.2|8408.3|8409.3|8408.4|8408.5|8407.6|29
1650957830000|2022-04-26 07:23:50|8409.3|8408.4|8408.7|8407.8|8409.4|8408.5|8408.6|8407.7|18
1650957840000|2022-04-26 07:24:00|8408.8|8407.9|8408.4|8406.9|8408.8|8407.9|8408.1|8406.9|24
1650957850000|2022-04-26 07:24:10|8408.1|8407.2|8406.9|8406|8408.4|8407.2|8406.8|8405.6|36
1650957860000|2022-04-26 07:24:20|8406.8|8405.9|8407.2|8406.3|8408.1|8407|8406.8|8405.8|39
1650957870000|2022-04-26 07:24:30|8407.5|8406|8407|8405.5|8407.8|8406.5|8406.7|8405.5|30
1650957880000|2022-04-26 07:24:40|8407.2|8405.7|8407.6|8406.1|8407.8|8406.7|8407.1|8405.7|27
1650957890000|2022-04-26 07:24:50|8407.7|8406.2|8407.5|8406|8407.7|8406.5|8406.9|8405.9|23
1650957900000|2022-04-26 07:25:00|8407.6|8406.1|8407.8|8406.3|8408.1|8406.8|8407.4|8406.1|30
1650957910000|2022-04-26 07:25:10|8407.5|8406.6|8407.7|8406.2|8407.8|8406.6|8407.2|8405.9|32
1650957920000|2022-04-26 07:25:20|8407.8|8406.3|8407.2|8406.3|8407.8|8406.5|8406.7|8405.4|35
1650957930000|2022-04-26 07:25:30|8407.1|8406.2|8406.9|8405.4|8407.4|8406.4|8406.6|8405.4|38
1650957940000|2022-04-26 07:25:40|8407|8405.5|8405.3|8403.8|8407|8405.6|8405.1|8403.7|35
1650957950000|2022-04-26 07:25:50|8404.9|8404|8402.6|8401.1|8405.2|8404|8402.4|8401|48
1650957960000|2022-04-26 07:26:00|8402.3|8401.4|8403.6|8402.1|8403.6|8402.1|8402.3|8400.9|9
1650958020000|2022-04-26 07:27:00|8405.7|8404.2|8405.6|8404.1|8405.7|8404.4|8405.3|8403.9|14
1650958030000|2022-04-26 07:27:10|8405.7|8404.2|8405.9|8405|8406.3|8405.1|8405.6|8404.2|20
1650958040000|2022-04-26 07:27:20|8405.8|8404.9|8405.7|8404.8|8406.4|8405.2|8405.5|8404.6|20
1650958050000|2022-04-26 07:27:30|8405.6|8404.7|8406.3|8404.8|8406.5|8405.6|8405.6|8404.7|24
1650958060000|2022-04-26 07:27:40|8406.2|8404.7|8406.8|8405.9|8406.9|8406|8406|8404.7|25
1650958070000|2022-04-26 07:27:50|8407.1|8405.6|8407.6|8406.1|8407.6|8406.6|8406.9|8405.6|40
1650958080000|2022-04-26 07:28:00|8407.7|8406.2|8407.2|8406.3|8407.7|8406.4|8405.9|8404.8|40
1650958090000|2022-04-26 07:28:10|8407.5|8406|8407.5|8406.6|8408|8406.8|8407|8405.8|26
1650958100000|2022-04-26 07:28:20|8407.6|8406.7|8407.6|8406.7|8408.2|8407|8407.4|8406.5|20
1650958110000|2022-04-26 07:28:30|8407.5|8406.6|8407.3|8406.4|8407.9|8406.8|8406.9|8405.8|23
1650958120000|2022-04-26 07:28:40|8407.7|8406.2|8407|8405.5|8408|8406.8|8406.6|8405.5|28
1650958130000|2022-04-26 07:28:50|8406.4|8405.4|8406.3|8405.4|8406.9|8405.5|8406.2|8405.1|23
1650958140000|2022-04-26 07:29:00|8406.4|8405.5|8406.4|8405.5|8406.8|8405.7|8406.1|8404.9|30
1650958150000|2022-04-26 07:29:10|8406.7|8405.2|8406.3|8404.8|8406.8|8405.3|8405.1|8404.2|47
1650958160000|2022-04-26 07:29:20|8405.8|8404.9|8405.7|8404.8|8406.6|8405.3|8405.5|8404.5|28
1650958170000|2022-04-26 07:29:30|8405.6|8404.7|8406.4|8405.5|8406.6|8405.6|8405.6|8404.4|26
1650958180000|2022-04-26 07:29:40|8406.3|8405.4|8405.5|8404.6|8406.4|8405.4|8405.2|8403.9|27
1650958190000|2022-04-26 07:29:50|8405.6|8404.7|8405.5|8404.6|8406.1|8405|8405.5|8404.5|25
1650958200000|2022-04-26 07:30:00|8405.6|8404.7|8404.3|8403.4|8406|8405.1|8404.2|8403.1|26
1650958210000|2022-04-26 07:30:10|8404.5|8403.6|8404.2|8403.3|8404.7|8403.6|8403.9|8402.7|23
1650958220000|2022-04-26 07:30:20|8404.5|8403|8403.7|8402.8|8404.5|8403.3|8403.3|8402.4|27
1650958230000|2022-04-26 07:30:30|8403.8|8402.9|8404.2|8403.3|8404.4|8403.4|8403.7|8402.6|23
1650958240000|2022-04-26 07:30:40|8404.5|8403|8405.3|8403.8|8405.8|8404.6|8404.1|8403|28
1650958250000|2022-04-26 07:30:50|8405.2|8403.7|8405|8404.1|8405.3|8404.1|8404.9|8403.7|7
1650958260000|2022-04-26 07:31:00|8404.9|8404|8404.8|8403.9|8405.2|8404.2|8404.5|8403.4|39
1650958270000|2022-04-26 07:31:10|8404.7|8403.8|8405.3|8404.4|8405.3|8404.4|8404.6|8403.5|20
1650958280000|2022-04-26 07:31:20|8405.2|8404.3|8406|8405.1|8406|8405.1|8405.2|8404.3|18
1650958290000|2022-04-26 07:31:30|8406.1|8405.2|8406.6|8405.1|8406.7|8405.8|8406|8405.1|26
1650958300000|2022-04-26 07:31:40|8406.4|8405.5|8406.9|8405.4|8407|8405.7|8406.3|8405.2|28
1650958310000|2022-04-26 07:31:50|8406.8|8405.3|8407.1|8405.6|8407.1|8405.9|8406.6|8405.3|11
1650958320000|2022-04-26 07:32:00|8406.8|8405.9|8406|8405.1|8407|8406|8406|8405.1|14
1650958330000|2022-04-26 07:32:10|8406.1|8405.2|8406.1|8405.2|8406.6|8405.4|8406|8405|12
1650958340000|2022-04-26 07:32:20|8406.2|8405.3|8406.5|8405.6|8406.5|8405.6|8405.9|8404.7|29
1650958350000|2022-04-26 07:32:30|8406.6|8405.7|8406.4|8405.5|8406.9|8405.7|8406.4|8405.2|21
1650958360000|2022-04-26 07:32:40|8406.3|8405.4|8405.9|8405|8406.3|8405.4|8405.8|8404.9|17
1650958370000|2022-04-26 07:32:50|8406.1|8405.2|8406|8404.5|8406.6|8405.7|8405.7|8404.5|34
1650958380000|2022-04-26 07:33:00|8405.9|8404.4|8405.5|8404.6|8405.9|8405|8404.9|8404|29
1650958390000|2022-04-26 07:33:10|8405.4|8404.5|8405.4|8403.9|8405.9|8405|8405.2|8403.9|28
1650958400000|2022-04-26 07:33:20|8405.1|8404.2|8405.4|8404.5|8405.5|8404.6|8404.7|8403.8|28
1650958410000|2022-04-26 07:33:30|8405.5|8404.6|8403.8|8402.9|8405.8|8404.6|8403.4|8402.1|34
1650958420000|2022-04-26 07:33:40|8404.1|8402.6|8403.7|8402.8|8404.1|8403.1|8403.1|8402.1|33
1650958430000|2022-04-26 07:33:50|8404|8403.1|8404.3|8403.4|8404.7|8403.6|8403.9|8403|23
1650958440000|2022-04-26 07:34:00|8404.4|8403.5|8404.1|8403.2|8404.6|8403.7|8404.1|8403.2|19
1650958450000|2022-04-26 07:34:10|8403.9|8403|8404.3|8403.4|8404.3|8403.4|8403.6|8402.7|18
1650958460000|2022-04-26 07:34:20|8404.2|8403.3|8403.8|8402.9|8404.2|8403.3|8403.4|8402.5|22
1650958470000|2022-04-26 07:34:30|8403.7|8402.8|8404.3|8403.4|8404.5|8403.6|8403.6|8402.7|18
1650958480000|2022-04-26 07:34:40|8404.4|8403.5|8404.3|8403.4|8404.8|8403.9|8404.2|8403.3|22
1650958490000|2022-04-26 07:34:50|8404.2|8403.3|8403.9|8403|8404.2|8403.3|8403.4|8402.5|16
1650958500000|2022-04-26 07:35:00|8403.8|8402.9|8403.4|8402.5|8404|8403.1|8403.4|8402.5|28
1650958510000|2022-04-26 07:35:10|8403.3|8402.4|8402.9|8402|8403.8|8402.9|8402.9|8402|24
1650958520000|2022-04-26 07:35:20|8402.8|8401.9|8403.3|8402.4|8403.4|8402.5|8402.7|8401.8|37
1650958530000|2022-04-26 07:35:30|8403.2|8402.3|8403.7|8402.8|8404|8402.8|8403.2|8402.2|18
1650958540000|2022-04-26 07:35:40|8403.6|8402.7|8402.6|8401.7|8403.9|8403|8402.6|8401.7|31
1650958550000|2022-04-26 07:35:50|8402.5|8401.6|8402.3|8401.4|8402.6|8401.7|8401.9|8400.9|19
1650958560000|2022-04-26 07:36:00|8402.2|8401.3|8402.2|8401.3|8403|8401.8|8402.1|8400.9|34
1650958570000|2022-04-26 07:36:10|8401.9|8401|8402.5|8401|8402.5|8401.3|8401.7|8400.6|29
1650958580000|2022-04-26 07:36:20|8402.2|8401.3|8402.5|8401.6|8402.7|8401.6|8401.9|8401|21
1650958590000|2022-04-26 07:36:30|8402.4|8401.5|8400.9|8400|8402.6|8401.6|8400.8|8399.9|34
1650958600000|2022-04-26 07:36:40|8400.8|8399.9|8400.3|8399.4|8401.6|8400.4|8400.2|8399.3|44
1650958610000|2022-04-26 07:36:50|8400.4|8399.5|8400.1|8399.2|8400.5|8399.6|8399.7|8398.8|32
1650958620000|2022-04-26 07:37:00|8400|8399.1|8400.8|8399.9|8401.1|8400.2|8400|8399|29
1650958630000|2022-04-26 07:37:10|8400.7|8399.8|8400.3|8399.4|8400.8|8399.8|8400|8399.1|26
1650958640000|2022-04-26 07:37:20|8400.5|8399|8401.1|8399.6|8401.1|8400|8400.2|8399|25
1650958650000|2022-04-26 07:37:30|8401.3|8400.2|8400.4|8399.5|8401.4|8400.2|8400.4|8399.3|20
1650958660000|2022-04-26 07:37:40|8400.5|8399.6|8400.4|8399.5|8400.8|8399.9|8400.4|8399.3|17
1650958670000|2022-04-26 07:37:50|8400.3|8399.4|8400.3|8399.4|8400.6|8399.5|8400.3|8399.1|8
1650958680000|2022-04-26 07:38:00|8400.4|8399.5|8400.4|8399.5|8400.7|8399.6|8400.1|8399|17
1650958690000|2022-04-26 07:38:10|8400.3|8399.4|8399.8|8398.9|8400.6|8399.5|8399.8|8398.8|29
1650958700000|2022-04-26 07:38:20|8400|8398.5|8398.5|8397.6|8400.1|8398.8|8398.4|8397.4|21
1650958710000|2022-04-26 07:38:30|8398.7|8397.8|8398.3|8397.4|8398.7|8397.8|8397.9|8397|27
1650958720000|2022-04-26 07:38:40|8398.4|8397.5|8398.1|8397.2|8398.7|8397.6|8398.1|8397.1|26
1650958730000|2022-04-26 07:38:50|8398.2|8397.3|8398.6|8397.7|8398.7|8397.8|8398.1|8397|17
1650958740000|2022-04-26 07:39:00|8398.5|8397.6|8397.9|8397|8399.1|8397.9|8397.9|8397|31
1650958750000|2022-04-26 07:39:10|8398|8397.1|8398.4|8397.5|8399.1|8398|8398|8396.7|37
1650958760000|2022-04-26 07:39:20|8398.3|8397.4|8397.9|8397|8398.5|8397.5|8397.7|8396.5|25
1650958770000|2022-04-26 07:39:30|8397.8|8396.9|8398|8396.5|8398.1|8396.9|8397.6|8396.3|26
1650958780000|2022-04-26 07:39:40|8397.9|8396.4|8397.8|8396.9|8398.1|8397.1|8397.7|8396.4|9
1650958790000|2022-04-26 07:39:50|8398|8396.5|8397.3|8396.4|8398|8396.8|8397.3|8396.1|25
1650958800000|2022-04-26 07:40:00|8397.2|8396.3|8397.3|8396.4|8397.5|8396.4|8397|8395.7|20
1650958810000|2022-04-26 07:40:10|8397.6|8396.1|8396.4|8395.5|8397.6|8396.2|8396.4|8395.5|25
1650958820000|2022-04-26 07:40:20|8396.5|8395.6|8396.3|8395.4|8396.8|8395.8|8396.2|8395.3|20
1650958830000|2022-04-26 07:40:30|8396.2|8395.3|8396.5|8395|8396.5|8395.6|8396.1|8395|13
1650958840000|2022-04-26 07:40:40|8396.6|8395.1|8396.2|8395.3|8396.6|8395.6|8396.2|8395|29
1650958850000|2022-04-26 07:40:50|8396.1|8395.2|8396.6|8395.7|8396.7|8395.8|8396.1|8395.2|20
1650958860000|2022-04-26 07:41:00|8396.7|8395.8|8396.6|8395.1|8397.1|8395.9|8396.3|8395.1|23
1650958870000|2022-04-26 07:41:10|8396.7|8395.2|8395.5|8394.6|8396.7|8395.3|8395.4|8394.3|23
1650958880000|2022-04-26 07:41:20|8395.6|8394.7|8395.8|8394.3|8395.9|8394.8|8395.4|8394.3|17
1650958890000|2022-04-26 07:41:30|8395.6|8394.7|8396|8395.1|8396.1|8395.2|8395.6|8394.2|30
1650958900000|2022-04-26 07:41:40|8396.2|8395.3|8395.9|8395|8396.5|8395.4|8395.8|8394.9|25
1650958910000|2022-04-26 07:41:50|8396|8395.1|8395|8394.1|8396.1|8395.1|8395|8394.1|25
1650958920000|2022-04-26 07:42:00|8394.9|8394|8394.8|8393.9|8395.5|8394.3|8394.8|8393.6|23
1650958930000|2022-04-26 07:42:10|8394.9|8394|8394.9|8394|8395.3|8394.4|8394.2|8393|32
1650958940000|2022-04-26 07:42:20|8395|8394.1|8394.9|8394|8395.2|8394.1|8394.8|8393.7|20
1650958950000|2022-04-26 07:42:30|8395|8394.1|8395.3|8394.4|8395.4|8394.4|8394.9|8393.9|23
1650958960000|2022-04-26 07:42:40|8395.4|8394.5|8395.4|8394.5|8395.4|8394.5|8395.2|8394.3|15
1650958970000|2022-04-26 07:42:50|8395.3|8394.4|8394.9|8394|8395.4|8394.4|8394.9|8393.9|23
1650958980000|2022-04-26 07:43:00|8394.8|8393.9|8395.5|8394|8396.2|8395.1|8394.7|8393.8|27
1650958990000|2022-04-26 07:43:10|8395.2|8394.3|8395.3|8394.4|8395.6|8394.5|8395.1|8394|23
1650959000000|2022-04-26 07:43:20|8395.4|8394.5|8395.3|8394.4|8395.6|8394.5|8395.2|8394.1|17
1650959010000|2022-04-26 07:43:30|8395.4|8394.5|8395.3|8394.4|8395.5|8394.6|8395.3|8394.4|13
1650959020000|2022-04-26 07:43:40|8395.4|8394.5|8395.7|8394.8|8395.8|8394.9|8395.2|8394.3|18
1650959030000|2022-04-26 07:43:50|8395.6|8394.7|8395.7|8394.8|8395.7|8394.8|8395.5|8394.6|15
1650959040000|2022-04-26 07:44:00|8395.8|8394.9|8396.1|8395.2|8396.1|8395.2|8395.7|8394.8|23
1650959050000|2022-04-26 07:44:10|8396.2|8395.3|8396.2|8395.3|8396.4|8395.5|8396.2|8395.3|11
1650959060000|2022-04-26 07:44:20|8396.3|8395.4|8396.2|8395.3|8396.3|8395.4|8396.2|8395.3|10
1650959070000|2022-04-26 07:44:30|8396.3|8395.4|8396.2|8395.3|8396.5|8395.6|8396.2|8395.3|14
1650959080000|2022-04-26 07:44:40|8396.3|8395.4|8396.3|8395.4|8396.5|8395.5|8396|8395|24
1650959090000|2022-04-26 07:44:50|8396.4|8395.5|8396.3|8395.4|8397.2|8396|8396.3|8395.3|34
1650959100000|2022-04-26 07:45:00|8396.4|8395.5|8396.6|8395.7|8397.1|8395.8|8396.3|8395.3|24
1650959110000|2022-04-26 07:45:10|8396.4|8395.5|8397|8396.1|8397|8396.1|8396.4|8395.5|16
1650959120000|2022-04-26 07:45:20|8396.9|8396|8397|8396.1|8397|8396.1|8396.9|8396|6
1650959130000|2022-04-26 07:45:30|8397.1|8396.2|8397.1|8396.2|8397.2|8396.3|8397|8396.1|11
1650959140000|2022-04-26 07:45:40|8397|8396.1|8397.1|8396.2|8397.2|8396.3|8397|8396.1|13
1650959150000|2022-04-26 07:45:50|8397|8396.1|8397.1|8396.2|8397.5|8396.4|8396.9|8396|16
1650959160000|2022-04-26 07:46:00|8397.2|8396.3|8397|8396.1|8397.2|8396.3|8397|8396.1|3
1650959170000|2022-04-26 07:46:10|8396.8|8395.9|8397.1|8396.2|8397.2|8396.3|8396.7|8395.7|14
1650959180000|2022-04-26 07:46:20|8397.2|8396.3|8397.4|8396.5|8397.5|8396.6|8397.2|8396.3|17
1650959190000|2022-04-26 07:46:30|8397.3|8396.4|8397.3|8396.4|8397.3|8396.4|8397.2|8396.3|15
1650959200000|2022-04-26 07:46:40|8397.4|8396.5|8397.2|8396.3|8397.4|8396.5|8397.2|8396.3|9
1650959210000|2022-04-26 07:46:50|8397.1|8396.2|8397.2|8396.3|8397.2|8396.3|8397|8396.1|7
1650959220000|2022-04-26 07:47:00|8397.3|8396.4|8397.4|8396.5|8397.8|8396.6|8397.2|8396.2|25
1650959230000|2022-04-26 07:47:10|8397.3|8396.4|8396.8|8395.9|8397.3|8396.4|8396.8|8395.9|17
1650959240000|2022-04-26 07:47:20|8396.9|8396|8397.3|8396.4|8397.6|8396.7|8396.8|8395.9|15
1650959250000|2022-04-26 07:47:30|8397.7|8396.2|8397.9|8397|8398.1|8397.2|8397.3|8396.2|20
1650959260000|2022-04-26 07:47:40|8397.8|8396.9|8397.6|8396.7|8398|8397.1|8397.6|8396.7|22
1650959270000|2022-04-26 07:47:50|8397.7|8396.8|8398.3|8397.4|8398.4|8397.5|8397.6|8396.7|24
1650959280000|2022-04-26 07:48:00|8398.2|8397.3|8398.2|8397.3|8398.4|8397.5|8398.2|8397.3|10
1650959290000|2022-04-26 07:48:10|8398.1|8397.2|8398.2|8397.3|8398.3|8397.4|8398.1|8397.2|14
1650959300000|2022-04-26 07:48:20|8398.1|8397.2|8398.1|8397.2|8398.2|8397.3|8398|8397.1|7
1650959310000|2022-04-26 07:48:30|8398|8397.1|8397.7|8396.8|8398.1|8397.2|8397.6|8396.7|18
1650959320000|2022-04-26 07:48:40|8397.8|8396.9|8397.9|8397|8397.9|8397|8397.8|8396.9|6
1650959330000|2022-04-26 07:48:50|8398|8397.1|8398.8|8397.3|8398.8|8397.6|8397.9|8396.9|20
1650959340000|2022-04-26 07:49:00|8398.7|8397.2|8398.5|8397|8398.8|8397.5|8398.1|8397|23
1650959350000|2022-04-26 07:49:10|8398.4|8396.9|8398.8|8397.9|8399|8398.1|8398.1|8396.9|20
1650959360000|2022-04-26 07:49:20|8399.2|8397.7|8399.1|8397.6|8399.2|8398.1|8398.5|8397.4|11
1650959370000|2022-04-26 07:49:30|8398.7|8397.8|8400.1|8399.2|8400.2|8399.3|8398.7|8397.8|30
1650959380000|2022-04-26 07:49:40|8400|8399.1|8400.5|8399.6|8401.2|8400|8400|8399.1|28
1650959390000|2022-04-26 07:49:50|8400.6|8399.7|8401.3|8400.4|8401.4|8400.4|8400.5|8399.6|16
1650959400000|2022-04-26 07:50:00|8401.2|8400.3|8401.3|8399.8|8401.6|8400.5|8400.9|8399.7|22
1650959410000|2022-04-26 07:50:10|8401.2|8399.7|8401.3|8400.4|8401.4|8400.5|8400.9|8399.7|20
1650959420000|2022-04-26 07:50:20|8401.2|8400.3|8400.7|8399.8|8401.4|8400.4|8400.6|8399.5|35
1650959430000|2022-04-26 07:50:30|8401|8399.5|8400.5|8399.6|8401|8399.8|8400.4|8399.4|14
1650959440000|2022-04-26 07:50:40|8400.4|8399.5|8400|8398.5|8400.6|8399.6|8399.8|8398.5|33
1650959450000|2022-04-26 07:50:50|8400.1|8398.6|8400.2|8399.3|8400.2|8399.3|8399.7|8398.5|19
1650959460000|2022-04-26 07:51:00|8400.1|8399.2|8399.9|8399|8400.2|8399.3|8399.8|8398.9|8
1650959470000|2022-04-26 07:51:10|8399.8|8398.9|8399.7|8398.8|8400|8399.1|8399.6|8398.7|10
1650959480000|2022-04-26 07:51:20|8399.8|8398.9|8399.4|8398.5|8399.9|8399|8399.3|8398.4|22
1650959490000|2022-04-26 07:51:30|8399.3|8398.4|8399.4|8398.5|8400.1|8399.2|8399.1|8398.2|32
1650959500000|2022-04-26 07:51:40|8399.6|8398.7|8399.5|8398.6|8399.8|8398.9|8399.3|8398.4|23
1650959510000|2022-04-26 07:51:50|8399.4|8398.5|8399.4|8398.5|8399.7|8398.8|8399.4|8398.5|11
1650959520000|2022-04-26 07:52:00|8399.5|8398.6|8398.6|8397.7|8399.7|8398.8|8398.4|8397.5|28
1650959530000|2022-04-26 07:52:10|8398.5|8397.6|8398.5|8397.6|8398.7|8397.8|8398.4|8397.5|22
1650959540000|2022-04-26 07:52:20|8398.6|8397.7|8398.3|8397.4|8398.6|8397.7|8398.2|8397.3|25
1650959550000|2022-04-26 07:52:30|8398.2|8397.3|8397.1|8396.2|8398.2|8397.3|8397.1|8396|20
1650959560000|2022-04-26 07:52:40|8397.2|8396.3|8397.3|8396.4|8397.7|8396.6|8397.1|8396.1|14
1650959570000|2022-04-26 07:52:50|8397.2|8396.3|8396.5|8395.6|8397.2|8396.3|8396.5|8395.6|25
1650959580000|2022-04-26 07:53:00|8396.6|8395.7|8396.6|8395.7|8397|8396|8396.5|8395.5|23
1650959590000|2022-04-26 07:53:10|8396.5|8395.6|8396.8|8395.9|8396.9|8395.9|8396.4|8395.3|20
1650959600000|2022-04-26 07:53:20|8397|8395.5|8397.1|8396.2|8397.3|8396.2|8396.7|8395.5|19
1650959610000|2022-04-26 07:53:30|8397.2|8396.3|8397.6|8396.7|8397.6|8396.7|8397.1|8396|18
1650959620000|2022-04-26 07:53:40|8397.9|8396.4|8398|8397.1|8398.7|8397.8|8397.6|8396.4|21
1650959630000|2022-04-26 07:53:50|8397.9|8397|8398.5|8397.6|8398.7|8397.6|8397.7|8396.8|18
1650959640000|2022-04-26 07:54:00|8398.2|8397.3|8398.5|8397.6|8398.8|8397.6|8398|8397|27
1650959650000|2022-04-26 07:54:10|8398.4|8397.5|8398.3|8397.4|8398.5|8397.6|8398|8396.9|18
1650959660000|2022-04-26 07:54:20|8398.4|8397.5|8398.6|8397.7|8398.8|8397.7|8398.4|8397.3|11
1650959670000|2022-04-26 07:54:30|8398.7|8397.8|8399.3|8398.4|8399.3|8398.4|8398.7|8397.5|28
1650959680000|2022-04-26 07:54:40|8399.4|8398.5|8400|8398.5|8400|8398.9|8399.3|8398.4|13
1650959690000|2022-04-26 07:54:50|8399.9|8398.4|8400|8398.5|8400.1|8398.8|8399.6|8398.4|9
1650959700000|2022-04-26 07:55:00|8400.1|8398.6|8399.5|8398.6|8400.2|8399|8399.4|8398.3|23
1650959710000|2022-04-26 07:55:10|8399.4|8398.5|8399.2|8398.3|8399.4|8398.5|8399.1|8398.2|10
1650959720000|2022-04-26 07:55:20|8399.3|8398.4|8399.3|8398.4|8399.5|8398.6|8399.3|8398.4|5
1650959730000|2022-04-26 07:55:30|8399.4|8398.5|8400.4|8399.5|8400.4|8399.5|8399.3|8398.4|17
1650959740000|2022-04-26 07:55:40|8400.5|8399.6|8400.9|8399.4|8400.9|8399.9|8400.5|8399.3|21
1650959750000|2022-04-26 07:55:50|8400.6|8399.7|8400.5|8399.6|8400.9|8399.8|8400.1|8399.1|21
1650959760000|2022-04-26 07:56:00|8400.4|8399.5|8400.5|8399.6|8400.6|8399.7|8400.3|8399.4|11
1650959770000|2022-04-26 07:56:10|8400.4|8399.5|8400.2|8399.3|8400.7|8399.7|8400|8398.8|15
1650959780000|2022-04-26 07:56:20|8400.3|8399.4|8400.8|8399.9|8401.2|8400.3|8400.3|8399.4|21
1650959790000|2022-04-26 07:56:30|8400.7|8399.8|8400.2|8399.3|8400.8|8399.9|8400.1|8399.2|16
1650959800000|2022-04-26 07:56:40|8400.1|8399.2|8399.7|8398.8|8400.1|8399.2|8399.1|8398.2|25
1650959810000|2022-04-26 07:56:50|8399.6|8398.7|8398.2|8397.3|8399.6|8398.7|8398.2|8397.3|20
1650959820000|2022-04-26 07:57:00|8397.8|8396.9|8399.1|8398.2|8399.8|8398.9|8397.4|8396.5|39
1650959830000|2022-04-26 07:57:10|8399|8398.1|8399.1|8398.2|8399.6|8398.4|8399|8398|16
1650959840000|2022-04-26 07:57:20|8399.2|8398.3|8399.7|8398.2|8399.7|8398.5|8399|8397.9|18
1650959850000|2022-04-26 07:57:30|8399.3|8398.4|8399.1|8398.2|8399.6|8398.7|8399|8398.1|23
1650959860000|2022-04-26 07:57:40|8399.2|8398.3|8399.3|8398.4|8399.4|8398.4|8398.9|8397.8|28
1650959870000|2022-04-26 07:57:50|8399.2|8398.3|8399.2|8398.3|8399.8|8398.6|8399.1|8398.2|24
1650959880000|2022-04-26 07:58:00|8399.3|8398.4|8399.8|8398.9|8399.9|8399|8399|8398.1|25
1650959890000|2022-04-26 07:58:10|8399.9|8399|8400.5|8399.6|8400.7|8399.8|8399.8|8398.9|24
1650959900000|2022-04-26 07:58:20|8400.6|8399.7|8400.2|8399.3|8400.8|8399.9|8400.1|8399|17
1650959910000|2022-04-26 07:58:30|8400.6|8399.1|8400|8398.5|8400.6|8399.3|8399.7|8398.5|20
1650959920000|2022-04-26 07:58:40|8399.5|8398.6|8399.1|8398.2|8399.7|8398.8|8399.1|8398.2|17
1650959930000|2022-04-26 07:58:50|8399.3|8398.4|8399.8|8398.9|8400.8|8399.6|8399.3|8398.4|29
1650959940000|2022-04-26 07:59:00|8400.1|8398.6|8398.8|8397.9|8400.2|8398.7|8398.8|8397.6|29
1650959950000|2022-04-26 07:59:10|8398.9|8398|8399.5|8398.6|8399.5|8398.6|8398.7|8397.8|25
1650959960000|2022-04-26 07:59:20|8399.4|8398.5|8399.1|8398.2|8399.6|8398.6|8398.9|8398|26
1650959970000|2022-04-26 07:59:30|8399.2|8398.3|8399.3|8398.4|8399.6|8398.7|8398.9|8397.8|26
1650959980000|2022-04-26 07:59:40|8399.4|8398.5|8399.4|8398.5|8399.8|8398.7|8399.2|8398.2|34
1650959990000|2022-04-26 07:59:50|8399.3|8398.4|8398.7|8397.8|8399.3|8398.4|8398.7|8397.8|30
1650960000000|2022-04-26 08:00:00|8398.6|8397.7|8398.5|8397.6|8399.6|8398.3|8398.4|8397.4|37
1650960010000|2022-04-26 08:00:10|8398.6|8397.7|8399.2|8398.3|8399.3|8398.4|8398.5|8397.6|17
1650960020000|2022-04-26 08:00:20|8399.1|8398.2|8398.3|8397.4|8399.6|8398.4|8398.3|8397.4|31
1650960030000|2022-04-26 08:00:30|8398.2|8397.3|8398.6|8397.7|8398.9|8397.8|8398.1|8396.9|31
1650960040000|2022-04-26 08:00:40|8398.7|8397.8|8398.9|8398|8399.2|8398|8398.6|8397.6|19
1650960050000|2022-04-26 08:00:50|8398.8|8397.9|8399|8398.1|8399|8398.1|8398.7|8397.8|15
1650960060000|2022-04-26 08:01:00|8399.2|8398.3|8399.4|8398.5|8399.8|8398.8|8399.2|8397.9|31
1650960070000|2022-04-26 08:01:10|8399.5|8398.6|8400.2|8399.3|8400.2|8399.3|8399.4|8398.3|16
1650960080000|2022-04-26 08:01:20|8400.1|8399.2|8400.2|8399.3|8400.4|8399.5|8399.9|8399|22
1650960090000|2022-04-26 08:01:30|8400.5|8399|8399.6|8398.7|8400.5|8399.3|8399.6|8398.7|23
1650960100000|2022-04-26 08:01:40|8399.5|8398.6|8399.7|8398.8|8399.8|8398.9|8399.3|8398.2|15
1650960110000|2022-04-26 08:01:50|8399.6|8398.7|8399.7|8398.8|8400.1|8399|8399.5|8398.4|20
1650960120000|2022-04-26 08:02:00|8400|8398.5|8398.3|8397.4|8400|8398.8|8398|8397.1|33
1650960130000|2022-04-26 08:02:10|8398.2|8397.3|8397.5|8396.6|8398.2|8397.3|8397.4|8396.5|21
1650960140000|2022-04-26 08:02:20|8397.3|8396.4|8397.1|8396.2|8397.9|8397|8397.1|8396.2|31
1650960150000|2022-04-26 08:02:30|8397.2|8396.3|8396.7|8395.8|8397.2|8396.3|8396|8395|34
1650960160000|2022-04-26 08:02:40|8396.6|8395.7|8396.4|8395.5|8396.7|8395.8|8396.3|8395.4|25
1650960170000|2022-04-26 08:02:50|8396.6|8395.7|8396.8|8395.9|8396.9|8395.9|8396.2|8395.2|21
1650960180000|2022-04-26 08:03:00|8396.9|8396|8397.1|8396.2|8397.9|8396.7|8396.9|8395.8|25
1650960190000|2022-04-26 08:03:10|8397|8396.1|8396.6|8395.7|8397.8|8396.7|8396.3|8395.4|30
1650960200000|2022-04-26 08:03:20|8396.7|8395.8|8396.8|8395.9|8397.4|8396.2|8396.6|8395.5|36
1650960210000|2022-04-26 08:03:30|8396.9|8396|8396.2|8395.3|8396.9|8396|8396.1|8395.2|29
1650960220000|2022-04-26 08:03:40|8396.3|8395.4|8396.3|8395.4|8396.3|8395.4|8395.6|8394.4|19
1650960230000|2022-04-26 08:03:50|8396.5|8395.6|8396.7|8395.8|8396.9|8396|8396.5|8395.4|26
1650960240000|2022-04-26 08:04:00|8397.1|8395.6|8396.2|8395.3|8397.1|8395.9|8396|8395.1|29
1650960250000|2022-04-26 08:04:10|8396|8395.1|8395.8|8394.9|8396.2|8395.3|8395.7|8394.8|18
1650960260000|2022-04-26 08:04:20|8395.9|8395|8395.7|8394.8|8396.1|8395.2|8395.6|8394.3|26
1650960270000|2022-04-26 08:04:30|8395.8|8394.9|8395.2|8394.3|8396|8395.1|8394.8|8393.9|36
1650960280000|2022-04-26 08:04:40|8395.3|8394.4|8396.1|8395.2|8396.1|8395.2|8395.3|8394.4|26
1650960290000|2022-04-26 08:04:50|8396.2|8395.3|8395.7|8394.8|8396.4|8395.5|8395.5|8394.6|22
1650960300000|2022-04-26 08:05:00|8395.6|8394.7|8395.7|8394.8|8396.3|8395.1|8395.5|8394.5|27
1650960310000|2022-04-26 08:05:10|8395.8|8394.9|8395.6|8394.7|8395.9|8394.9|8395.4|8394.3|15
1650960320000|2022-04-26 08:05:20|8395.5|8394.6|8395.5|8394.6|8396|8394.7|8395.4|8394.3|23
1650960330000|2022-04-26 08:05:30|8395.7|8394.8|8396.3|8395.4|8396.4|8395.5|8395.6|8394.7|14
1650960340000|2022-04-26 08:05:40|8396.4|8395.5|8397.9|8397|8398|8397.1|8396.4|8395.5|22
1650960350000|2022-04-26 08:05:50|8398|8397.1|8397.4|8396.5|8398.1|8397.2|8397.4|8396.5|21
1650960360000|2022-04-26 08:06:00|8397.3|8396.4|8397.7|8396.8|8397.9|8396.9|8396.6|8395.7|29
1650960370000|2022-04-26 08:06:10|8397.8|8396.9|8398.5|8397.6|8398.5|8397.6|8397.7|8396.5|34
1650960380000|2022-04-26 08:06:20|8398.6|8397.7|8398.9|8398|8399.1|8398.2|8398.2|8397|30
1650960390000|2022-04-26 08:06:30|8399.1|8397.6|8398.8|8397.9|8399.3|8398.3|8398.6|8397.5|33
1650960400000|2022-04-26 08:06:40|8398.7|8397.8|8398.5|8397.6|8398.9|8397.8|8398.4|8397.2|23
1650960410000|2022-04-26 08:06:50|8398.6|8397.7|8398.6|8397.7|8399|8398.1|8398.4|8397.3|16
1650960420000|2022-04-26 08:07:00|8398.7|8397.8|8398.8|8397.9|8399.3|8398.4|8398.7|8397.8|22
1650960430000|2022-04-26 08:07:10|8398.9|8398|8399.3|8398.4|8399.6|8398.4|8398.8|8397.9|25
1650960440000|2022-04-26 08:07:20|8399.1|8398.2|8397.8|8396.9|8399.2|8398.3|8397.8|8396.8|19
1650960450000|2022-04-26 08:07:30|8397.9|8397|8398|8397.1|8398.9|8398|8397.8|8396.9|23
1650960460000|2022-04-26 08:07:40|8398.3|8396.8|8398.3|8396.8|8398.6|8397.3|8397.8|8396.7|21
1650960470000|2022-04-26 08:07:50|8397.9|8397|8398|8396.5|8398.4|8397.3|8397.6|8396.5|25
1650960480000|2022-04-26 08:08:00|8398.1|8396.6|8398.1|8396.6|8398.2|8396.9|8397.8|8396.5|14
1650960490000|2022-04-26 08:08:10|8398|8396.5|8397.5|8396|8398|8396.5|8397.3|8396|7
1650960500000|2022-04-26 08:08:20|8397.4|8395.9|8396.7|8395.8|8397.5|8396.2|8396.4|8395.5|25
1650960510000|2022-04-26 08:08:30|8396.6|8395.7|8396.4|8395.5|8397.4|8396.1|8396.4|8395.2|21
1650960520000|2022-04-26 08:08:40|8396.7|8395.2|8396|8395.1|8396.7|8395.5|8395.9|8395|27
1650960530000|2022-04-26 08:08:50|8396.1|8395.2|8395.9|8395|8396.4|8395.3|8395.8|8394.8|22
1650960540000|2022-04-26 08:09:00|8395.8|8394.9|8395.9|8395|8396.4|8395.3|8395.7|8394.6|30
1650960550000|2022-04-26 08:09:10|8396|8395.1|8395.8|8394.9|8396.5|8395.3|8395.7|8394.8|23
1650960560000|2022-04-26 08:09:20|8395.9|8395|8395.7|8394.8|8396.2|8395|8395.6|8394.7|19
1650960570000|2022-04-26 08:09:30|8395.8|8394.9|8395.7|8394.8|8395.8|8394.9|8395.6|8394.7|14
1650960580000|2022-04-26 08:09:40|8395.5|8394.6|8395.1|8394.2|8395.6|8394.7|8394.9|8394|25
1650960590000|2022-04-26 08:09:50|8395.2|8394.3|8395.4|8394.5|8395.7|8394.6|8395.1|8394.1|28
1650960600000|2022-04-26 08:10:00|8395.3|8394.4|8395.9|8395|8396.3|8395.3|8395.3|8394.3|29
1650960610000|2022-04-26 08:10:10|8395.7|8394.8|8396.2|8395.3|8396.6|8395.5|8395.6|8394.7|28
1650960620000|2022-04-26 08:10:20|8396.5|8395|8396.1|8395.2|8396.6|8395.4|8395.9|8395|16
1650960630000|2022-04-26 08:10:30|8396.2|8395.3|8395.6|8394.7|8396.2|8395.3|8395.5|8394.6|23
1650960640000|2022-04-26 08:10:40|8395.5|8394.6|8395.2|8394.3|8395.6|8394.7|8395|8394.1|22
1650960650000|2022-04-26 08:10:50|8395.3|8394.4|8394.7|8393.8|8395.6|8394.4|8394.7|8393.6|21
1650960660000|2022-04-26 08:11:00|8395|8393.5|8394.3|8392.8|8395.1|8393.8|8393.9|8392.7|35
1650960670000|2022-04-26 08:11:10|8394.2|8392.7|8394.3|8393.4|8394.6|8393.6|8393.9|8392.7|29
1650960680000|2022-04-26 08:11:20|8394.4|8393.5|8395.5|8394|8395.5|8394.3|8394.3|8393.4|35
1650960690000|2022-04-26 08:11:30|8395.4|8393.9|8395.5|8394.6|8395.5|8394.6|8394.7|8393.7|27
1650960700000|2022-04-26 08:11:40|8395.4|8394.5|8394.8|8393.9|8395.6|8394.6|8394.8|8393.9|26
1650960710000|2022-04-26 08:11:50|8394.7|8393.8|8394.9|8393.4|8395|8393.8|8394.6|8393.4|15
1650960720000|2022-04-26 08:12:00|8394.8|8393.3|8394.2|8393.3|8394.8|8393.7|8394|8392.9|24
1650960730000|2022-04-26 08:12:10|8394.3|8393.4|8394.4|8393.5|8394.5|8393.6|8394.1|8393.2|27
1650960740000|2022-04-26 08:12:20|8394.3|8393.4|8395.3|8394.4|8395.3|8394.4|8394.3|8393.4|17
1650960750000|2022-04-26 08:12:30|8395.4|8394.5|8395.9|8395|8395.9|8395|8395.2|8394.1|29
1650960760000|2022-04-26 08:12:40|8396.2|8395.3|8396.9|8396|8397.2|8396|8396|8395.1|31
1650960770000|2022-04-26 08:12:50|8396.8|8395.9|8397.1|8396.2|8397.2|8396.2|8396.8|8395.6|21
1650960780000|2022-04-26 08:13:00|8397|8396.1|8397.4|8396.5|8397.7|8396.5|8397|8396.1|25
1650960790000|2022-04-26 08:13:10|8397.5|8396.6|8397.6|8396.1|8397.8|8396.6|8397.3|8396.1|10
1650960800000|2022-04-26 08:13:20|8397.7|8396.2|8397.2|8395.7|8397.7|8396.3|8396.9|8395.7|19
1650960810000|2022-04-26 08:13:30|8397.3|8395.8|8397|8396.1|8397.4|8396.3|8396.8|8395.6|22
1650960820000|2022-04-26 08:13:40|8397.1|8396.2|8397.4|8396.5|8397.4|8396.5|8397|8396.1|6
1650960830000|2022-04-26 08:13:50|8397.6|8396.7|8397.2|8396.3|8397.8|8396.7|8396.8|8395.8|23
1650960840000|2022-04-26 08:14:00|8397.3|8396.4|8397.7|8396.2|8397.8|8396.6|8397.1|8395.9|29
1650960850000|2022-04-26 08:14:10|8397.4|8396.5|8396.8|8395.9|8397.5|8396.5|8396.8|8395.9|20
1650960860000|2022-04-26 08:14:20|8396.9|8396|8397.2|8395.7|8397.2|8396.3|8396.8|8395.7|28
1650960870000|2022-04-26 08:14:30|8396.8|8395.9|8396.7|8395.8|8397.5|8396.3|8396.7|8395.8|26
1650960880000|2022-04-26 08:14:40|8396.8|8395.9|8397.6|8396.7|8397.6|8396.7|8396.7|8395.8|22
1650960890000|2022-04-26 08:14:50|8397.7|8396.8|8398.4|8397.5|8398.7|8397.5|8397.7|8396.8|19
1650960900000|2022-04-26 08:15:00|8398.5|8397.6|8398.4|8397.5|8399|8397.7|8398.4|8397.4|14
1650960910000|2022-04-26 08:15:10|8398.5|8397.6|8398.4|8397.5|8398.7|8397.8|8398.3|8397.4|22
1650960920000|2022-04-26 08:15:20|8398.3|8397.4|8398.6|8397.7|8398.6|8397.7|8398.1|8397.2|17
1650960930000|2022-04-26 08:15:30|8398.8|8397.9|8398.9|8398|8399.6|8398.4|8398.8|8397.9|19
1650960940000|2022-04-26 08:15:40|8399|8398.1|8398.8|8397.9|8399|8398.1|8398.7|8397.8|11
1650960950000|2022-04-26 08:15:50|8398.9|8398|8398.6|8397.7|8399.1|8398.2|8398.6|8397.7|17
1650960960000|2022-04-26 08:16:00|8398.7|8397.8|8397.7|8396.8|8398.7|8397.8|8397.7|8396.8|30
1650960970000|2022-04-26 08:16:10|8397.6|8396.7|8397.7|8396.8|8397.7|8396.8|8397.6|8396.7|12
1650960980000|2022-04-26 08:16:20|8397.6|8396.7|8397|8396.1|8397.8|8396.9|8396.9|8395.9|31
1650960990000|2022-04-26 08:16:30|8396.9|8396|8397.2|8395.7|8397.3|8396.1|8396.6|8395.6|22
1650961000000|2022-04-26 08:16:40|8396.9|8396|8397.4|8396.5|8397.5|8396.6|8396.9|8395.7|14
1650961010000|2022-04-26 08:16:50|8397.3|8396.4|8397.4|8396.5|8397.8|8396.7|8397.3|8396.3|21
1650961020000|2022-04-26 08:17:00|8397.3|8396.4|8395.4|8394.5|8397.3|8396.4|8395.3|8394.4|30
1650961030000|2022-04-26 08:17:10|8395.5|8394.6|8395.4|8394.5|8395.5|8394.6|8395.2|8394.3|16
1650961040000|2022-04-26 08:17:20|8395.6|8394.7|8395.9|8395|8396|8395|8395.5|8394.3|21
1650961050000|2022-04-26 08:17:30|8395.8|8394.9|8395.9|8395|8396|8395.1|8395.6|8394.7|15
1650961060000|2022-04-26 08:17:40|8395.8|8394.9|8396.2|8395.3|8396.6|8395.4|8395.8|8394.8|24
1650961070000|2022-04-26 08:17:50|8396.3|8395.4|8396|8395.1|8396.5|8395.6|8396|8395.1|17
1650961080000|2022-04-26 08:18:00|8395.9|8395|8397|8396.1|8397.1|8396.2|8395.9|8395|26
1650961090000|2022-04-26 08:18:10|8397.1|8396.2|8397.2|8396.3|8398|8397.1|8396.7|8395.6|34
1650961100000|2022-04-26 08:18:20|8397.1|8396.2|8396.4|8395.5|8397.2|8396.3|8396|8394.9|33
1650961110000|2022-04-26 08:18:30|8396.5|8395.6|8395.1|8394.2|8396.7|8395.7|8394.9|8394|27
1650961120000|2022-04-26 08:18:40|8395|8394.1|8395.9|8395|8396.3|8395.1|8395|8394.1|30
1650961130000|2022-04-26 08:18:50|8396|8395.1|8396.4|8395.5|8396.7|8395.5|8395.6|8394.7|14
1650961140000|2022-04-26 08:19:00|8396.5|8395.6|8396.1|8395.2|8396.7|8395.7|8396.1|8395.2|16
1650961150000|2022-04-26 08:19:10|8396.2|8395.3|8395.7|8394.8|8396.7|8395.5|8395.7|8394.8|16
1650961160000|2022-04-26 08:19:20|8395.6|8394.7|8396.3|8395.4|8396.3|8395.4|8395.6|8394.4|13
1650961170000|2022-04-26 08:19:30|8396.2|8395.3|8396.1|8395.2|8396.7|8395.4|8395.8|8394.7|26
1650961180000|2022-04-26 08:19:40|8396.2|8395.3|8396.8|8395.9|8397.4|8396.2|8396.2|8395.3|23
1650961190000|2022-04-26 08:19:50|8396.9|8396|8396.9|8396|8397.1|8396.2|8396.7|8395.6|21
1650961200000|2022-04-26 08:20:00|8396.8|8395.9|8396.5|8395.6|8397.1|8395.9|8396.4|8395.5|21
1650961210000|2022-04-26 08:20:10|8396.6|8395.7|8395.3|8394.4|8396.6|8395.7|8395.1|8394.2|36
1650961220000|2022-04-26 08:20:20|8395.2|8394.3|8396|8395.1|8396.3|8395.1|8395.2|8394.3|41
1650961230000|2022-04-26 08:20:30|8395.8|8394.9|8396.3|8395.4|8396.3|8395.4|8395.8|8394.8|21
1650961240000|2022-04-26 08:20:40|8396.2|8395.3|8396.4|8395.5|8396.4|8395.5|8396.2|8395.3|5
1650961250000|2022-04-26 08:20:50|8396.3|8395.4|8396.5|8395.6|8396.5|8395.6|8396.2|8395.3|13
1650961260000|2022-04-26 08:21:00|8396.4|8395.5|8396.8|8395.9|8397.1|8396|8396.3|8395.4|14
1650961270000|2022-04-26 08:21:10|8396.7|8395.8|8396.8|8395.9|8397|8395.9|8396.6|8395.4|8
1650961280000|2022-04-26 08:21:20|8396.7|8395.8|8396.9|8396|8397.2|8396.3|8396.7|8395.8|15
1650961290000|2022-04-26 08:21:30|8396.8|8395.9|8395.8|8394.9|8396.8|8395.9|8395.6|8394.5|27
1650961300000|2022-04-26 08:21:40|8395.9|8395|8396.3|8395.4|8396.4|8395.4|8395.8|8394.6|27
1650961310000|2022-04-26 08:21:50|8396.4|8395.5|8397.2|8395.7|8397.3|8396|8396.3|8395.4|26
1650961320000|2022-04-26 08:22:00|8397.1|8395.6|8396.9|8396|8397.4|8396.5|8396.8|8395.6|28
1650961330000|2022-04-26 08:22:10|8396.8|8395.9|8396.7|8395.8|8396.9|8396|8396.4|8395.5|17
1650961340000|2022-04-26 08:22:20|8396.9|8396|8397.8|8396.9|8397.9|8397|8396.8|8395.9|21
1650961350000|2022-04-26 08:22:30|8398.1|8396.6|8397.9|8396.4|8398.3|8397.2|8397.6|8396.4|24
1650961360000|2022-04-26 08:22:40|8397.6|8396.7|8397.4|8396.5|8397.8|8396.9|8397.3|8396.2|19
1650961370000|2022-04-26 08:22:50|8397.6|8396.7|8397.9|8397|8397.9|8397|8397.5|8396.6|18
1650961380000|2022-04-26 08:23:00|8397.8|8396.9|8398.4|8397.5|8398.4|8397.5|8397.7|8396.8|17
1650961390000|2022-04-26 08:23:10|8398.3|8397.4|8398.4|8397.5|8398.5|8397.6|8398.2|8397.3|21
1650961400000|2022-04-26 08:23:20|8398.5|8397.6|8398.7|8397.8|8398.7|8397.8|8398.5|8397.6|15
1650961410000|2022-04-26 08:23:30|8398.6|8397.7|8399.5|8398.6|8399.5|8398.6|8398.6|8397.7|18
1650961420000|2022-04-26 08:23:40|8399.6|8398.7|8399.6|8398.7|8399.7|8398.8|8399.3|8398.4|21
1650961430000|2022-04-26 08:23:50|8399.8|8398.9|8399.9|8399|8400|8399.1|8399.1|8398.2|34
1650961440000|2022-04-26 08:24:00|8400|8399.1|8400.2|8399.3|8400.6|8399.6|8399.8|8398.9|27
1650961450000|2022-04-26 08:24:10|8400.3|8399.4|8400.4|8399.5|8400.5|8399.6|8400.2|8399.3|12
1650961460000|2022-04-26 08:24:20|8400.3|8399.4|8400.7|8399.8|8400.9|8400|8400.3|8399.4|18
1650961470000|2022-04-26 08:24:30|8400.4|8399.5|8400.3|8399.4|8400.7|8399.5|8400|8399.1|17
1650961480000|2022-04-26 08:24:40|8400.6|8399.7|8401.5|8400.6|8402|8400.8|8400.3|8399.4|31
1650961490000|2022-04-26 08:24:50|8401.6|8400.7|8402|8401.1|8402.1|8401.1|8401.5|8400.4|24
1650961500000|2022-04-26 08:25:00|8402.1|8401.2|8401.6|8400.7|8402.2|8401.2|8401.4|8400.4|27
1650961510000|2022-04-26 08:25:10|8401.7|8400.8|8401.6|8400.7|8402.2|8401|8401.6|8400.5|15
1650961520000|2022-04-26 08:25:20|8401.7|8400.8|8401.6|8400.7|8401.8|8400.9|8401.3|8400.2|15
1650961530000|2022-04-26 08:25:30|8401.5|8400.6|8402|8401.1|8402.7|8401.5|8401.5|8400.3|36
1650961540000|2022-04-26 08:25:40|8402.1|8401.2|8401.6|8400.7|8402.3|8401.4|8401.6|8400.7|18
1650961550000|2022-04-26 08:25:50|8401.5|8400.6|8401.9|8401|8401.9|8401|8401.5|8400.4|17
1650961560000|2022-04-26 08:26:00|8401.8|8400.9|8402|8401.1|8402.3|8401.2|8401.8|8400.8|12
1650961570000|2022-04-26 08:26:10|8402.1|8401.2|8401.5|8400.6|8402.2|8401.3|8401.5|8400.6|9
1650961580000|2022-04-26 08:26:20|8401.8|8400.3|8400.8|8399.9|8401.8|8400.6|8400.7|8399.8|16
1650961590000|2022-04-26 08:26:30|8400.7|8399.8|8400.4|8399.5|8400.8|8399.9|8400.4|8399.5|12
1650961600000|2022-04-26 08:26:40|8400.5|8399.6|8400.5|8399.6|8400.6|8399.7|8399.8|8398.9|22
1650961610000|2022-04-26 08:26:50|8400.7|8399.8|8401|8400.1|8401.5|8400.3|8400.7|8399.8|21
1650961620000|2022-04-26 08:27:00|8401.1|8400.2|8401.2|8400.3|8401.2|8400.3|8401|8400.1|8
1650961630000|2022-04-26 08:27:10|8401.4|8400.5|8400.5|8399.6|8401.4|8400.5|8400.2|8399|30
1650961640000|2022-04-26 08:27:20|8400.4|8399.5|8402.1|8400.6|8402.1|8400.9|8400.4|8399.5|25
1650961650000|2022-04-26 08:27:30|8401.8|8400.9|8402.1|8401.2|8402.6|8401.3|8401.6|8400.7|21
1650961660000|2022-04-26 08:27:40|8402.2|8401.3|8402.2|8401.3|8402.6|8401.4|8401.9|8400.7|19
1650961670000|2022-04-26 08:27:50|8402.5|8401|8402.2|8401.3|8402.7|8401.4|8402.1|8400.9|25
1650961680000|2022-04-26 08:28:00|8402.5|8401|8401.8|8400.9|8402.5|8401.1|8401.7|8400.6|14
1650961690000|2022-04-26 08:28:10|8401.9|8401|8402.3|8401.4|8402.6|8401.5|8401.8|8400.9|17
1650961700000|2022-04-26 08:28:20|8402.6|8401.1|8401|8400.1|8402.7|8401.2|8400.8|8399.9|26
1650961710000|2022-04-26 08:28:30|8400.9|8400|8401.1|8400.2|8401.1|8400.2|8400.7|8399.8|9
1650961720000|2022-04-26 08:28:40|8401.3|8400.4|8400.9|8400|8401.3|8400.4|8400.9|8400|21
1650961730000|2022-04-26 08:28:50|8401|8400.1|8400.8|8399.9|8401|8400.1|8400.6|8399.7|18
1650961740000|2022-04-26 08:29:00|8401.1|8399.6|8401.6|8400.1|8401.7|8400.7|8400.6|8399.6|22
1650961750000|2022-04-26 08:29:10|8401.7|8400.2|8400.7|8399.8|8401.7|8400.5|8400.6|8399.7|21
1650961760000|2022-04-26 08:29:20|8400.8|8399.9|8400.3|8399.4|8401.1|8400|8399.9|8399|29
1650961770000|2022-04-26 08:29:30|8400.5|8399.6|8400.2|8399.3|8401.2|8399.9|8400.1|8399.2|31
1650961780000|2022-04-26 08:29:40|8400|8399.1|8400.2|8399.3|8400.2|8399.3|8399.9|8399|14
1650961790000|2022-04-26 08:29:50|8400.3|8399.4|8400.2|8399.3|8400.4|8399.5|8400.2|8399.3|12
1650961800000|2022-04-26 08:30:00|8400.1|8399.2|8399.6|8398.1|8400.5|8399.6|8399.3|8398.1|29
1650961810000|2022-04-26 08:30:10|8399.3|8398.4|8399.5|8398.6|8399.5|8398.6|8398.8|8397.9|24
1650961820000|2022-04-26 08:30:20|8399.4|8398.5|8398.6|8397.7|8399.6|8398.6|8398.6|8397.7|27
1650961830000|2022-04-26 08:30:30|8398.5|8397.6|8399.3|8398.4|8399.5|8398.5|8398.5|8397.6|27
1650961840000|2022-04-26 08:30:40|8399.4|8398.5|8399.8|8398.9|8399.8|8398.9|8399.4|8398.5|17
1650961850000|2022-04-26 08:30:50|8399.7|8398.8|8399.1|8398.2|8399.7|8398.8|8399.1|8398.2|12
1650961860000|2022-04-26 08:31:00|8399.2|8398.3|8399.7|8398.8|8400.3|8399.1|8399.1|8398.2|26
1650961870000|2022-04-26 08:31:10|8399.6|8398.7|8399.2|8398.3|8399.9|8398.8|8399.1|8398.2|23
1650961880000|2022-04-26 08:31:20|8399.1|8398.2|8399.7|8398.8|8400.2|8399.1|8399.1|8398.2|26
1650961890000|2022-04-26 08:31:30|8399.8|8398.9|8400.2|8399.3|8400.2|8399.3|8399.6|8398.5|20
1650961900000|2022-04-26 08:31:40|8400.3|8399.4|8400.4|8399.5|8400.7|8399.8|8400.3|8399.1|22
1650961910000|2022-04-26 08:31:50|8400.5|8399.6|8400.9|8400|8401.1|8400.2|8400.2|8399.3|25
1650961920000|2022-04-26 08:32:00|8400.8|8399.9|8401.9|8401|8401.9|8401|8400.7|8399.8|32
1650961930000|2022-04-26 08:32:10|8402|8401.1|8401.7|8400.8|8402.1|8401.2|8401.5|8400.6|20
1650961940000|2022-04-26 08:32:20|8401.6|8400.7|8402.1|8401.2|8402.5|8401.6|8401.6|8400.5|21
1650961950000|2022-04-26 08:32:30|8402.2|8401.3|8403.2|8402.3|8403.7|8402.4|8401.7|8400.8|38
1650961960000|2022-04-26 08:32:40|8403.1|8402.2|8404|8402.5|8404|8402.8|8403.1|8401.9|21
1650961970000|2022-04-26 08:32:50|8403.7|8402.8|8403.7|8402.2|8403.8|8402.8|8403.1|8402|19
1650961980000|2022-04-26 08:33:00|8403.8|8402.3|8404.4|8402.9|8404.5|8403.3|8403.3|8402.1|27
1650961990000|2022-04-26 08:33:10|8404.3|8402.8|8403.6|8402.7|8404.4|8403.2|8403.3|8402.2|23
1650962000000|2022-04-26 08:33:20|8403.7|8402.8|8403.7|8402.8|8403.9|8402.8|8403.5|8402.3|15
1650962010000|2022-04-26 08:33:30|8403.6|8402.7|8403.8|8402.9|8404|8403.1|8403.6|8402.5|16
1650962020000|2022-04-26 08:33:40|8403.7|8402.8|8403.8|8402.9|8403.8|8402.9|8403.6|8402.7|10
1650962030000|2022-04-26 08:33:50|8403.9|8403|8403.4|8402.5|8403.9|8403|8403.3|8402.4|13
1650962040000|2022-04-26 08:34:00|8403.2|8402.3|8402.5|8401.6|8403.2|8402.3|8402.1|8401.2|18
1650962050000|2022-04-26 08:34:10|8402.6|8401.7|8402.2|8401.3|8402.7|8401.8|8402.2|8401.3|20
1650962060000|2022-04-26 08:34:20|8402.1|8401.2|8402.1|8401.2|8402.7|8401.8|8402.1|8401.2|16
1650962070000|2022-04-26 08:34:30|8402.2|8401.3|8402.3|8401.4|8402.4|8401.5|8402|8400.8|18
1650962080000|2022-04-26 08:34:40|8402.2|8401.3|8402|8401.1|8402.5|8401.6|8402|8401.1|24
1650962090000|2022-04-26 08:34:50|8402.1|8401.2|8402.7|8401.8|8402.7|8401.8|8402.1|8401.2|15
1650962100000|2022-04-26 08:35:00|8402.8|8401.9|8403.2|8402.3|8403.3|8402.4|8402.8|8401.9|12
1650962110000|2022-04-26 08:35:10|8403.3|8402.4|8403.5|8402.6|8403.7|8402.6|8403.1|8402|23
1650962120000|2022-04-26 08:35:20|8403.4|8402.5|8403|8402.1|8403.6|8402.7|8403|8402.1|17
1650962130000|2022-04-26 08:35:30|8402.9|8402|8402.3|8401.4|8403|8402.1|8402.3|8401.4|15
1650962140000|2022-04-26 08:35:40|8402.4|8401.5|8402.8|8401.9|8402.9|8402|8402.3|8401.3|22
1650962150000|2022-04-26 08:35:50|8402.9|8402|8403.3|8402.4|8403.4|8402.5|8402.9|8402|12
1650962160000|2022-04-26 08:36:00|8403.2|8402.3|8403.1|8402.2|8403.2|8402.3|8402.7|8401.8|18
1650962170000|2022-04-26 08:36:10|8403.2|8402.3|8402.2|8401.3|8403.3|8402.4|8402.1|8401.2|19
1650962180000|2022-04-26 08:36:20|8402.3|8401.4|8401.9|8401|8402.3|8401.4|8401.8|8400.9|17
1650962190000|2022-04-26 08:36:30|8402|8401.1|8402|8401.1|8402|8401.1|8401.6|8400.7|16
1650962200000|2022-04-26 08:36:40|8401.9|8401|8401.8|8400.9|8402|8401.1|8401.7|8400.8|12
1650962210000|2022-04-26 08:36:50|8401.9|8401|8402|8401.1|8402|8401.1|8401.9|8401|6
1650962220000|2022-04-26 08:37:00|8401.9|8401|8401.9|8401|8402.1|8401.2|8401.6|8400.7|22
1650962230000|2022-04-26 08:37:10|8401.8|8400.9|8402.2|8401.3|8402.3|8401.3|8401.8|8400.7|18
1650962240000|2022-04-26 08:37:20|8402.3|8401.4|8402.4|8401.5|8402.8|8401.6|8402.3|8401.3|20
1650962250000|2022-04-26 08:37:30|8402.5|8401.6|8402.6|8401.7|8403|8402|8402.5|8401.5|15
1650962260000|2022-04-26 08:37:40|8402.5|8401.6|8403.1|8402.2|8403.4|8402.3|8402.5|8401.3|27
1650962270000|2022-04-26 08:37:50|8403.2|8402.3|8403.1|8402.2|8403.6|8402.5|8403|8402.1|16
1650962280000|2022-04-26 08:38:00|8403|8402.1|8403.3|8402.4|8403.4|8402.4|8403|8401.8|11
1650962290000|2022-04-26 08:38:10|8403.2|8402.3|8403.3|8402.4|8403.3|8402.4|8403.2|8402.3|2
1650962300000|2022-04-26 08:38:20|8403.2|8402.3|8403.2|8402.3|8403.3|8402.4|8403.1|8402.2|5
1650962310000|2022-04-26 08:38:30|8403.1|8402.2|8403.2|8402.3|8403.2|8402.3|8403|8402.1|4
1650962320000|2022-04-26 08:38:40|8403.1|8402.2|8403.2|8402.3|8403.2|8402.3|8403.1|8402.2|6
1650962330000|2022-04-26 08:38:50|8403.1|8402.2|8403.1|8402.2|8403.2|8402.3|8403|8402.1|8
1650962340000|2022-04-26 08:39:00|8403.2|8402.3|8403.4|8402.5|8403.4|8402.5|8403.2|8402.3|9
1650962350000|2022-04-26 08:39:10|8403.3|8402.4|8403.5|8402|8403.9|8403|8403.2|8402|26
1650962360000|2022-04-26 08:39:20|8403.1|8402.2|8403.6|8402.7|8403.9|8402.7|8403.1|8402.2|13
1650962370000|2022-04-26 08:39:30|8403.7|8402.8|8403.4|8402.5|8403.8|8402.9|8403.3|8402.1|15
1650962380000|2022-04-26 08:39:40|8403.3|8402.4|8403.1|8402.2|8403.5|8402.4|8403|8402|13
1650962390000|2022-04-26 08:39:50|8402.9|8402|8402.7|8401.8|8403.1|8402.2|8402.3|8401.4|19
1650962400000|2022-04-26 08:40:00|8402.8|8401.9|8403.2|8402.3|8403.2|8402.3|8402.7|8401.8|24
1650962410000|2022-04-26 08:40:10|8403|8402.1|8403.6|8402.7|8403.7|8402.8|8403|8402.1|19
1650962420000|2022-04-26 08:40:20|8403.5|8402.6|8403.6|8402.7|8403.7|8402.8|8403.5|8402.6|12
1650962430000|2022-04-26 08:40:30|8403.4|8402.5|8403.1|8402.2|8403.8|8402.7|8403.1|8402.1|13
1650962440000|2022-04-26 08:40:40|8403.2|8402.3|8403.4|8402.5|8403.5|8402.6|8403.1|8402.2|23
1650962450000|2022-04-26 08:40:50|8403.5|8402.6|8403.8|8402.9|8403.9|8402.9|8403.4|8402.4|20
1650962460000|2022-04-26 08:41:00|8403.7|8402.8|8403.8|8402.9|8403.8|8402.9|8403.2|8402.3|19
1650962470000|2022-04-26 08:41:10|8403.7|8402.8|8404.4|8403.5|8404.4|8403.5|8403.6|8402.7|23
1650962480000|2022-04-26 08:41:20|8404.3|8403.4|8403.9|8403|8404.4|8403.5|8403.7|8402.8|11
1650962490000|2022-04-26 08:41:30|8404|8403.1|8403.9|8403|8404|8403.1|8403.8|8402.9|10
1650962500000|2022-04-26 08:41:40|8403.8|8402.9|8404|8403.1|8404.1|8403.2|8403.4|8402.5|18
1650962510000|2022-04-26 08:41:50|8403.8|8402.9|8402.6|8401.7|8403.8|8402.9|8402.6|8401.7|10
1650962520000|2022-04-26 08:42:00|8402.7|8401.8|8402.7|8401.8|8402.8|8401.9|8402.6|8401.7|12
1650962530000|2022-04-26 08:42:10|8402.6|8401.7|8402.5|8401.6|8402.6|8401.7|8402.5|8401.6|6
1650962540000|2022-04-26 08:42:20|8402.6|8401.7|8402.5|8401.6|8402.8|8401.9|8402.5|8401.6|16
1650962550000|2022-04-26 08:42:30|8402.6|8401.7|8402.2|8401.3|8402.6|8401.7|8402|8401.1|17
1650962560000|2022-04-26 08:42:40|8402.1|8401.2|8402.8|8401.3|8402.8|8401.8|8402.1|8401.1|16
1650962570000|2022-04-26 08:42:50|8402.4|8401.5|8402.9|8402|8403.1|8402|8402.4|8401.5|8
1650962580000|2022-04-26 08:43:00|8402.8|8401.9|8402.7|8401.8|8402.8|8401.9|8402.6|8401.7|12
1650962590000|2022-04-26 08:43:10|8402.8|8401.9|8402.6|8401.7|8403.2|8402.3|8402.4|8401.3|27
1650962600000|2022-04-26 08:43:20|8402.7|8401.8|8403.1|8402.2|8403.1|8402.2|8402.5|8401.6|24
1650962610000|2022-04-26 08:43:30|8403.2|8402.3|8403.7|8402.8|8403.7|8402.8|8403|8402.1|13
1650962620000|2022-04-26 08:43:40|8404|8402.5|8404.4|8403.5|8404.4|8403.5|8403.7|8402.5|14
1650962630000|2022-04-26 08:43:50|8404.3|8403.4|8404.7|8403.8|8404.8|8403.9|8404|8402.9|30
1650962640000|2022-04-26 08:44:00|8404.8|8403.9|8405.6|8404.7|8405.6|8404.7|8404.5|8403.6|12
1650962650000|2022-04-26 08:44:10|8405.5|8404.6|8405.1|8404.2|8405.7|8404.8|8405|8404.1|15
1650962660000|2022-04-26 08:44:20|8405.3|8404.4|8405.4|8404.5|8405.6|8404.7|8405.3|8404.4|9
1650962670000|2022-04-26 08:44:30|8405.3|8404.4|8405.6|8404.7|8405.9|8405|8405.2|8404.3|19
1650962680000|2022-04-26 08:44:40|8405.5|8404.6|8404.1|8403.2|8405.5|8404.6|8404.1|8403.1|18
1650962690000|2022-04-26 08:44:50|8404.5|8403|8404.3|8402.8|8404.5|8403.5|8404|8402.8|23
1650962700000|2022-04-26 08:45:00|8403.9|8403|8403.8|8402.9|8404.2|8403.3|8403.8|8402.9|20
1650962710000|2022-04-26 08:45:10|8403.9|8403|8403.2|8402.3|8403.9|8403|8403.1|8402|28
1650962720000|2022-04-26 08:45:20|8403.4|8402.5|8403.8|8402.9|8404|8403.1|8403.2|8402.3|28
1650962730000|2022-04-26 08:45:30|8404|8403.1|8403.6|8402.7|8404|8403.1|8403.4|8402.5|15
1650962740000|2022-04-26 08:45:40|8403.7|8402.8|8403.6|8402.7|8404|8403.1|8403|8402.1|28
1650962750000|2022-04-26 08:45:50|8403.7|8402.8|8404|8403.1|8404.3|8403.1|8403.6|8402.6|20
1650962760000|2022-04-26 08:46:00|8403.9|8403|8404|8403.1|8404.5|8403.4|8403.9|8403|13
1650962770000|2022-04-26 08:46:10|8403.9|8403|8403.9|8403|8404.1|8403.2|8403.6|8402.7|15
1650962780000|2022-04-26 08:46:20|8404|8403.1|8404.3|8403.4|8404.3|8403.4|8403.9|8403|10
1650962790000|2022-04-26 08:46:30|8404.2|8403.3|8403.7|8402.8|8404.2|8403.3|8403.5|8402.5|20
1650962800000|2022-04-26 08:46:40|8403.8|8402.9|8404|8403.1|8404.1|8403.2|8403.7|8402.8|17
1650962810000|2022-04-26 08:46:50|8404.1|8403.2|8404.4|8403.5|8404.5|8403.6|8404.1|8402.9|11
1650962820000|2022-04-26 08:47:00|8404.5|8403.6|8404.1|8403.2|8404.7|8403.6|8404.1|8403.1|14
1650962830000|2022-04-26 08:47:10|8404|8403.1|8404.2|8403.3|8404.3|8403.4|8403.8|8402.9|16
1650962840000|2022-04-26 08:47:20|8404.5|8403|8404.3|8403.4|8404.5|8403.5|8404.2|8403|9
1650962850000|2022-04-26 08:47:30|8404.4|8403.5|8404.4|8403.5|8404.5|8403.6|8404.3|8403.4|11
1650962860000|2022-04-26 08:47:40|8404.3|8403.4|8403.4|8402.5|8404.3|8403.4|8403.3|8402.4|31
1650962870000|2022-04-26 08:47:50|8403.3|8402.4|8402.9|8402|8403.5|8402.6|8402.8|8401.7|22
1650962880000|2022-04-26 08:48:00|8402.8|8401.9|8402.3|8401.4|8402.9|8402|8402|8401.1|13
1650962890000|2022-04-26 08:48:10|8402.2|8401.3|8403|8402.1|8403|8402.1|8402.1|8401.2|35
1650962900000|2022-04-26 08:48:20|8402.9|8402|8401.7|8400.8|8403|8402.1|8401.7|8400.6|32
1650962910000|2022-04-26 08:48:30|8401.6|8400.7|8401.6|8400.7|8401.8|8400.9|8401.2|8400.3|22
1650962920000|2022-04-26 08:48:40|8401.7|8400.8|8401.8|8400.9|8401.8|8400.9|8401.6|8400.7|16
1650962930000|2022-04-26 08:48:50|8401.7|8400.8|8401.7|8400.8|8402|8401.1|8401.6|8400.7|19
1650962940000|2022-04-26 08:49:00|8401.8|8400.9|8401.2|8400.3|8401.8|8400.9|8401|8400|20
1650962950000|2022-04-26 08:49:10|8401.1|8400.2|8401.4|8400.5|8401.6|8400.7|8401|8399.8|27
1650962960000|2022-04-26 08:49:20|8401.3|8400.4|8401|8400.1|8401.4|8400.5|8400.9|8400|24
1650962970000|2022-04-26 08:49:30|8401.1|8400.2|8399.9|8399|8401.2|8400.3|8399.8|8398.9|23
1650962980000|2022-04-26 08:49:40|8399.8|8398.9|8400|8399.1|8400.2|8399.3|8399.7|8398.8|22
1650962990000|2022-04-26 08:49:50|8399.9|8399|8399.8|8398.9|8400.4|8399.5|8399.8|8398.9|29
1650963000000|2022-04-26 08:50:00|8399.9|8399|8400.2|8399.3|8400.7|8399.5|8399.9|8399|26
1650963010000|2022-04-26 08:50:10|8400.4|8398.9|8400.6|8399.7|8401|8399.9|8400.4|8398.9|20
1650963020000|2022-04-26 08:50:20|8400.5|8399.6|8400.8|8399.9|8400.9|8399.9|8400.3|8399.2|20
1650963030000|2022-04-26 08:50:30|8400.7|8399.8|8400.9|8400|8401.2|8400.3|8400.7|8399.8|19
1650963040000|2022-04-26 08:50:40|8400.8|8399.9|8400.9|8400|8401|8400.1|8400.8|8399.9|10
1650963050000|2022-04-26 08:50:50|8400.8|8399.9|8401.3|8400.4|8401.4|8400.5|8400.8|8399.9|17
1650963060000|2022-04-26 08:51:00|8401.4|8400.5|8401.9|8401|8402|8401.1|8401.4|8400.3|22
1650963070000|2022-04-26 08:51:10|8402|8401.1|8400.9|8400|8402|8401.1|8400.9|8400|22
1650963080000|2022-04-26 08:51:20|8400.8|8399.9|8400.2|8399.3|8400.9|8400|8400.2|8399.3|21
1650963090000|2022-04-26 08:51:30|8400.1|8399.2|8400.4|8399.5|8400.5|8399.6|8400|8399.1|14
1650963100000|2022-04-26 08:51:40|8400.3|8399.4|8399.9|8399|8400.4|8399.5|8399.9|8399|22
1650963110000|2022-04-26 08:51:50|8400|8399.1|8399.8|8398.9|8400.1|8399.2|8399.8|8398.9|12
1650963120000|2022-04-26 08:52:00|8399.7|8398.8|8399.7|8398.8|8399.9|8399|8399.6|8398.7|28
1650963130000|2022-04-26 08:52:10|8399.6|8398.7|8399.6|8398.1|8399.7|8398.8|8399|8397.8|29
1650963140000|2022-04-26 08:52:20|8399.3|8398.4|8399.1|8398.2|8399.3|8398.4|8398.7|8397.8|13
1650963150000|2022-04-26 08:52:30|8399.2|8398.3|8398.8|8397.9|8399.2|8398.3|8398.8|8397.9|17
1650963160000|2022-04-26 08:52:40|8398.9|8398|8398.9|8398|8399.2|8398.1|8398.5|8397.3|21
1650963170000|2022-04-26 08:52:50|8399|8398.1|8398.7|8397.8|8399.1|8398.2|8398.6|8397.7|14
1650963180000|2022-04-26 08:53:00|8398.8|8397.9|8398.4|8397.5|8398.8|8397.9|8398.3|8397.4|20
1650963190000|2022-04-26 08:53:10|8398.5|8397.6|8396.8|8395.9|8398.5|8397.6|8396.7|8395.8|21
1650963200000|2022-04-26 08:53:20|8396.7|8395.8|8397|8396.1|8397|8396.1|8396.7|8395.8|10
1650963210000|2022-04-26 08:53:30|8397.1|8396.2|8396.9|8396|8397.4|8396.5|8396.9|8396|26
1650963220000|2022-04-26 08:53:40|8396.8|8395.9|8396.7|8395.8|8397.1|8396.2|8396.7|8395.8|18
1650963230000|2022-04-26 08:53:50|8396.8|8395.9|8397.1|8396.2|8397.4|8396.4|8396.8|8395.8|26
1650963240000|2022-04-26 08:54:00|8397|8396.1|8397|8396.1|8397.4|8396.5|8396.9|8396|21
1650963250000|2022-04-26 08:54:10|8397.1|8396.2|8397|8396.1|8397.1|8396.2|8396.9|8396|12
1650963260000|2022-04-26 08:54:20|8397.1|8396.2|8396.6|8395.7|8397.1|8396.2|8396.6|8395.5|25
1650963270000|2022-04-26 08:54:30|8396.7|8395.8|8396.2|8395.3|8396.7|8395.8|8396.1|8395.2|20
1650963280000|2022-04-26 08:54:40|8396.1|8395.2|8397.2|8395.7|8397.2|8396.3|8396.1|8395.2|19
1650963290000|2022-04-26 08:54:50|8396.7|8395.8|8397.4|8396.5|8397.5|8396.6|8396.7|8395.8|22
1650963300000|2022-04-26 08:55:00|8397.3|8396.4|8397.2|8396.3|8397.6|8396.7|8397.2|8396.3|28
1650963310000|2022-04-26 08:55:10|8397.1|8396.2|8397.2|8396.3|8397.6|8396.5|8397|8396.1|22
1650963320000|2022-04-26 08:55:20|8397.4|8396.5|8397.4|8396.5|8397.7|8396.5|8397.2|8396.1|18
1650963330000|2022-04-26 08:55:30|8397.3|8396.4|8396|8395.1|8397.4|8396.5|8396|8394.8|24
1650963340000|2022-04-26 08:55:40|8396.1|8395.2|8395.8|8394.3|8396.4|8395.4|8395.8|8394.3|26
1650963350000|2022-04-26 08:55:50|8395.9|8394.4|8395.6|8394.7|8395.9|8394.9|8395.4|8394.2|22
1650963360000|2022-04-26 08:56:00|8395.5|8394.6|8395.3|8394.4|8395.7|8394.8|8395|8393.8|35
1650963370000|2022-04-26 08:56:10|8395.5|8394.6|8395.5|8394|8395.7|8394.6|8395.1|8394|23
1650963380000|2022-04-26 08:56:20|8395.2|8394.3|8395.9|8395|8396.2|8395|8395.2|8394.3|18
1650963390000|2022-04-26 08:56:30|8395.7|8394.8|8395.6|8394.1|8396.1|8395.2|8395.3|8394.1|26
1650963400000|2022-04-26 08:56:40|8395.7|8394.2|8395.5|8394.6|8395.9|8394.7|8395.2|8394.2|17
1650963410000|2022-04-26 08:56:50|8395.4|8394.5|8394.7|8393.8|8395.4|8394.5|8394.5|8393.6|19
1650963420000|2022-04-26 08:57:00|8394.6|8393.7|8394.5|8393.6|8395|8394.1|8394.4|8393.5|21
1650963430000|2022-04-26 08:57:10|8394.6|8393.7|8395.1|8393.6|8395.1|8393.8|8394.3|8393.2|18
1650963440000|2022-04-26 08:57:20|8395|8393.5|8394.5|8393.6|8395.1|8393.9|8394.4|8393.3|19
1650963450000|2022-04-26 08:57:30|8394.3|8393.4|8393.7|8392.8|8394.3|8393.4|8393.5|8392.6|17
1650963460000|2022-04-26 08:57:40|8393.8|8392.9|8394.1|8392.6|8394.1|8393.1|8393.7|8392.6|19
1650963470000|2022-04-26 08:57:50|8394|8393.1|8393.9|8393|8394.3|8393.2|8393.7|8392.6|26
1650963480000|2022-04-26 08:58:00|8394.1|8393.2|8394.2|8393.3|8394.7|8393.8|8394|8392.8|32
1650963490000|2022-04-26 08:58:10|8394.3|8393.4|8394.6|8393.7|8394.8|8393.7|8394|8393|35
1650963500000|2022-04-26 08:58:20|8394.9|8393.4|8394.8|8393.9|8395.1|8393.9|8394.3|8393.4|22
1650963510000|2022-04-26 08:58:30|8394.9|8394|8396.5|8395|8396.6|8395.3|8394.8|8393.9|20
1650963520000|2022-04-26 08:58:40|8396.6|8395.1|8396|8395.1|8396.6|8395.5|8395.9|8394.8|22
1650963530000|2022-04-26 08:58:50|8395.9|8395|8395.9|8395|8396.1|8395.2|8395.9|8395|11
1650963540000|2022-04-26 08:59:00|8396|8395.1|8396.1|8395.2|8396.2|8395.3|8395.9|8395|12
1650963550000|2022-04-26 08:59:10|8396.2|8395.3|8395.3|8394.4|8396.6|8395.5|8395.2|8394.3|38
1650963560000|2022-04-26 08:59:20|8395.2|8394.3|8395|8394.1|8395.5|8394.4|8394.9|8393.7|23
1650963570000|2022-04-26 08:59:30|8394.9|8394|8395.5|8394|8395.7|8394.6|8394.9|8394|24
1650963580000|2022-04-26 08:59:40|8395.6|8394.1|8396.7|8395.2|8396.7|8395.6|8395.2|8394.1|18
1650963590000|2022-04-26 08:59:50|8396.3|8395.4|8396.8|8395.9|8396.8|8395.9|8396.1|8395.1|28
1650963600000|2022-04-26 09:00:00|8397.1|8395.6|8397.7|8396.2|8398.1|8397|8397.1|8395.6|28
1650963610000|2022-04-26 09:00:10|8397.4|8396.5|8397.1|8396.2|8397.9|8396.8|8397.1|8396.2|17
1650963620000|2022-04-26 09:00:20|8397.2|8396.3|8397.3|8396.4|8397.8|8396.6|8397.1|8396.1|17
1650963630000|2022-04-26 09:00:30|8397.4|8396.5|8397.9|8397|8397.9|8397|8397.3|8396.4|19
1650963640000|2022-04-26 09:00:40|8397.8|8396.9|8397.5|8396.6|8398.1|8396.9|8397.5|8396.5|7
1650963650000|2022-04-26 09:00:50|8397.4|8396.5|8397.4|8396.5|8397.8|8396.6|8397.3|8396.1|18
1650963660000|2022-04-26 09:01:00|8397.5|8396.6|8397.7|8396.8|8398|8397.1|8397.4|8396.5|16
1650963670000|2022-04-26 09:01:10|8397.5|8396.6|8397.2|8396.3|8397.5|8396.6|8396.7|8395.8|20
1650963680000|2022-04-26 09:01:20|8397.1|8396.2|8398.1|8397.2|8398.3|8397.2|8397|8396.1|21
1650963690000|2022-04-26 09:01:30|8398|8397.1|8398.6|8397.7|8398.6|8397.7|8397.9|8397|16
1650963700000|2022-04-26 09:01:40|8398.5|8397.6|8399.5|8398.6|8399.5|8398.6|8398.5|8397.6|17
1650963710000|2022-04-26 09:01:50|8399.4|8398.5|8399.9|8399|8400.2|8399.1|8399.4|8398.5|28
1650963720000|2022-04-26 09:02:00|8400|8399.1|8400.3|8399.4|8400.5|8399.6|8400|8399.1|20
1650963730000|2022-04-26 09:02:10|8400.2|8399.3|8399.5|8398.6|8400.3|8399.4|8399.5|8398.6|26
1650963740000|2022-04-26 09:02:20|8399.4|8398.5|8399.9|8399|8400|8399.1|8399.2|8398.3|23
1650963750000|2022-04-26 09:02:30|8400.1|8399.2|8400.8|8399.9|8400.8|8399.9|8400.1|8399|18
1650963760000|2022-04-26 09:02:40|8401.2|8400.3|8401.5|8400.6|8401.8|8400.7|8401.1|8399.9|16
1650963770000|2022-04-26 09:02:50|8401.6|8400.7|8401.5|8400.6|8401.6|8400.7|8401.4|8400.5|10
1650963780000|2022-04-26 09:03:00|8401.4|8400.5|8401.5|8400.6|8401.6|8400.7|8401.3|8400.4|17
1650963790000|2022-04-26 09:03:10|8401.6|8400.7|8401.6|8400.7|8401.9|8400.9|8401.5|8400.3|14
1650963800000|2022-04-26 09:03:20|8401.7|8400.8|8402.5|8401.6|8402.5|8401.6|8401.7|8400.8|26
1650963810000|2022-04-26 09:03:30|8402.6|8401.7|8403|8402.1|8403.2|8402.1|8402|8401.1|36
1650963820000|2022-04-26 09:03:40|8403.1|8402.2|8403.7|8402.2|8403.8|8402.6|8403.1|8402.1|14
1650963830000|2022-04-26 09:03:50|8403.8|8402.3|8403.8|8402.9|8404|8403.1|8403.5|8402.3|16
1650963840000|2022-04-26 09:04:00|8403.9|8403|8404.1|8403.2|8404.1|8403.2|8403.6|8402.7|26
1650963850000|2022-04-26 09:04:10|8404|8403.1|8404|8403.1|8404.1|8403.2|8403.8|8402.9|21
1650963860000|2022-04-26 09:04:20|8404.1|8403.2|8404.3|8403.4|8404.8|8403.9|8404|8403.1|23
1650963870000|2022-04-26 09:04:30|8404|8403.1|8403.9|8403|8404.2|8403.1|8403.2|8402.3|32
1650963880000|2022-04-26 09:04:40|8404|8403.1|8404.4|8403.5|8404.5|8403.6|8403.9|8402.8|27
1650963890000|2022-04-26 09:04:50|8404.5|8403.6|8404.9|8404|8405.2|8404|8404.5|8403.5|14
1650963900000|2022-04-26 09:05:00|8404.6|8403.7|8405.2|8403.7|8405.4|8404.1|8404.3|8403.1|24
1650963910000|2022-04-26 09:05:10|8405|8404.1|8404.7|8403.8|8405|8404.1|8404.3|8403.2|17
1650963920000|2022-04-26 09:05:20|8404.8|8403.9|8404.9|8404|8405.2|8404|8404.6|8403.6|11
1650963930000|2022-04-26 09:05:30|8405.2|8403.7|8405.4|8404.5|8405.8|8404.6|8405.2|8403.7|21
1650963940000|2022-04-26 09:05:40|8405.3|8404.4|8405.1|8404.2|8405.9|8404.8|8405.1|8404.2|17
1650963950000|2022-04-26 09:05:50|8405.4|8403.9|8405.6|8404.1|8405.6|8404.3|8405|8403.9|13
1650963960000|2022-04-26 09:06:00|8405.5|8404|8405.7|8404.8|8405.7|8404.8|8405.1|8404|13
1650963970000|2022-04-26 09:06:10|8405.6|8404.7|8405.2|8404.3|8406.2|8405|8405.2|8404.3|18
1650963980000|2022-04-26 09:06:20|8405.3|8404.4|8404.7|8403.8|8405.6|8404.4|8404.5|8403.4|18
1650963990000|2022-04-26 09:06:30|8404.6|8403.7|8404.6|8403.7|8404.8|8403.7|8404.4|8403.2|11
1650964000000|2022-04-26 09:06:40|8404.8|8403.9|8404.8|8403.9|8404.8|8403.9|8404.6|8403.7|13
1650964010000|2022-04-26 09:06:50|8404.9|8404|8405.2|8404.3|8405.3|8404.3|8404.8|8403.6|25
1650964020000|2022-04-26 09:07:00|8405.1|8404.2|8404.7|8403.8|8405.2|8404.3|8404.5|8403.6|20
1650964030000|2022-04-26 09:07:10|8404.8|8403.9|8404.8|8403.9|8404.8|8403.9|8404.5|8403.6|11
1650964040000|2022-04-26 09:07:20|8404.7|8403.8|8404.8|8403.9|8404.9|8404|8404.7|8403.8|13
1650964050000|2022-04-26 09:07:30|8405|8404.1|8405.3|8404.4|8405.5|8404.6|8405|8404.1|15
1650964060000|2022-04-26 09:07:40|8405.7|8404.2|8406.2|8404.7|8406.2|8404.9|8405.6|8404.1|13
1650964070000|2022-04-26 09:07:50|8406|8405.1|8406.1|8405.2|8406.6|8405.6|8406|8405.1|17
1650964080000|2022-04-26 09:08:00|8406|8405.1|8405.6|8404.7|8406.3|8405.4|8405.6|8404.7|16
1650964090000|2022-04-26 09:08:10|8405.5|8404.6|8406.6|8405.1|8406.6|8405.5|8405.5|8404.6|16
1650964100000|2022-04-26 09:08:20|8406.7|8405.2|8406.6|8405.7|8406.8|8405.9|8406.6|8405.1|14
1650964110000|2022-04-26 09:08:30|8406.5|8405.6|8406.2|8405.3|8406.6|8405.7|8406|8405.1|21
1650964120000|2022-04-26 09:08:40|8406.1|8405.2|8406.4|8405.5|8406.5|8405.6|8406.1|8405.2|10
1650964130000|2022-04-26 09:08:50|8406.5|8405.6|8406.5|8405.6|8406.6|8405.7|8406.4|8405.5|9
1650964140000|2022-04-26 09:09:00|8406.6|8405.7|8406.7|8405.8|8406.8|8405.9|8406.2|8405.2|28
1650964150000|2022-04-26 09:09:10|8406.8|8405.9|8407.4|8406.5|8407.5|8406.6|8406.8|8405.9|17
1650964160000|2022-04-26 09:09:20|8407.5|8406.6|8407.8|8406.9|8407.9|8407|8407.4|8406.5|14
1650964170000|2022-04-26 09:09:30|8407.7|8406.8|8408|8407.1|8408|8407.1|8407.6|8406.7|12
1650964180000|2022-04-26 09:09:40|8408.1|8407.2|8407.7|8406.2|8408.1|8407.2|8407.4|8406.2|20
1650964190000|2022-04-26 09:09:50|8407.9|8406.8|8408.3|8407.4|8408.4|8407.5|8407.9|8406.6|21
1650964200000|2022-04-26 09:10:00|8408.2|8407.3|8408.6|8407.7|8409|8407.9|8408.2|8407.3|19
1650964210000|2022-04-26 09:10:10|8408.7|8407.8|8409.1|8408.2|8409.1|8408.2|8408.6|8407.7|19
1650964220000|2022-04-26 09:10:20|8409.2|8408.3|8408.8|8407.9|8409.2|8408.3|8408.3|8407.2|20
1650964230000|2022-04-26 09:10:30|8408.7|8407.8|8410.5|8409.6|8410.5|8409.6|8408.7|8407.8|29
1650964240000|2022-04-26 09:10:40|8410.4|8409.5|8410.2|8409.3|8410.5|8409.6|8409.4|8408.4|26
1650964250000|2022-04-26 09:10:50|8410.5|8409|8410.5|8409.6|8410.7|8409.6|8410|8408.8|28
1650964260000|2022-04-26 09:11:00|8410.4|8409.5|8410.8|8409.9|8411.2|8410.1|8410.4|8409.5|23
1650964270000|2022-04-26 09:11:10|8410.9|8410|8410.4|8409.5|8411.2|8410.3|8410.2|8409|28
1650964280000|2022-04-26 09:11:20|8410.5|8409.6|8411.5|8410.6|8411.8|8410.6|8410.4|8409.2|26
1650964290000|2022-04-26 09:11:30|8411.4|8410.5|8411.3|8410.4|8411.9|8410.7|8411.2|8410|27
1650964300000|2022-04-26 09:11:40|8411.6|8410.1|8411.2|8409.7|8411.6|8410.1|8410.2|8409|36
1650964310000|2022-04-26 09:11:50|8411.4|8409.9|8412.3|8410.8|8412.4|8411.3|8411.2|8409.8|37
1650964320000|2022-04-26 09:12:00|8412.4|8410.9|8412.1|8411.2|8412.6|8411.2|8411.9|8410.6|23
1650964330000|2022-04-26 09:12:10|8412.3|8410.8|8411.9|8411|8412.3|8411.1|8411.7|8410.6|13
1650964340000|2022-04-26 09:12:20|8411.8|8410.9|8412.5|8411|8412.5|8411.2|8411.8|8410.9|10
1650964350000|2022-04-26 09:12:30|8412.4|8410.9|8412.2|8411.3|8412.5|8411.3|8411.9|8410.5|21
1650964360000|2022-04-26 09:12:40|8412.3|8411.4|8411.5|8410.6|8412.3|8411.4|8411.5|8410.4|13
1650964370000|2022-04-26 09:12:50|8411.4|8410.5|8411.1|8410.2|8411.7|8410.8|8410.9|8409.7|28
1650964380000|2022-04-26 09:13:00|8411|8410.1|8410.4|8408.9|8411.1|8410.2|8409.9|8408.9|18
1650964390000|2022-04-26 09:13:10|8410.1|8409.2|8409.5|8408|8410.4|8409.2|8409.1|8408|37
1650964400000|2022-04-26 09:13:20|8409.2|8408.3|8408.4|8406.9|8409.4|8408.3|8408.1|8406.8|29
1650964410000|2022-04-26 09:13:30|8408.5|8407|8408.4|8407.5|8409|8407.8|8408.1|8407|29
1650964420000|2022-04-26 09:13:40|8408.3|8407.4|8408.2|8407.3|8408.4|8407.5|8408.1|8406.8|17
1650964430000|2022-04-26 09:13:50|8408.3|8407.4|8408.8|8407.3|8408.9|8407.7|8407.3|8406.2|30
1650964440000|2022-04-26 09:14:00|8408.9|8407.4|8408.8|8407.3|8408.9|8407.7|8408.3|8407.2|23
1650964450000|2022-04-26 09:14:10|8409|8407.5|8408.8|8407.3|8409.1|8407.9|8408.4|8407.3|12
1650964460000|2022-04-26 09:14:20|8408.9|8407.9|8409.6|8408.1|8409.6|8408.4|8408.8|8407.7|16
1650964470000|2022-04-26 09:14:30|8409.5|8408|8409.1|8407.6|8409.5|8408.3|8408.7|8407.6|15
1650964480000|2022-04-26 09:14:40|8409|8407.5|8408.3|8407.4|8409.1|8407.6|8408.2|8407|23
1650964490000|2022-04-26 09:14:50|8408.2|8407.3|8408.1|8406.6|8408.2|8407.3|8407.7|8406.5|17
1650964500000|2022-04-26 09:15:00|8408|8406.5|8408.4|8407.5|8408.4|8407.5|8407.9|8406.5|16
1650964510000|2022-04-26 09:15:10|8408.7|8407.8|8408.2|8407.3|8409.3|8408.1|8408.1|8406.9|27
1650964520000|2022-04-26 09:15:20|8408.1|8407.2|8408.7|8407.8|8408.9|8407.8|8408.1|8406.9|23
1650964530000|2022-04-26 09:15:30|8409|8407.5|8409.2|8408.3|8409.6|8408.4|8408.6|8407.4|19
1650964540000|2022-04-26 09:15:40|8409.3|8408.4|8409.5|8408.6|8409.6|8408.7|8409.2|8408.3|9
1650964550000|2022-04-26 09:15:50|8409.6|8408.7|8409.9|8409|8410.4|8409.2|8409.4|8408.5|21
1650964560000|2022-04-26 09:16:00|8410.2|8408.7|8409.6|8408.7|8410.2|8408.9|8409.3|8408.2|24
1650964570000|2022-04-26 09:16:10|8409.5|8408.6|8409|8408.1|8409.7|8408.8|8409|8408.1|16
1650964580000|2022-04-26 09:16:20|8409.3|8407.8|8408.9|8408|8409.4|8408.2|8408.8|8407.7|18
1650964590000|2022-04-26 09:16:30|8408.8|8407.9|8408.5|8407.6|8409.1|8408.2|8408.5|8407.3|17
1650964600000|2022-04-26 09:16:40|8408.6|8407.7|8408.5|8407.6|8409.1|8407.7|8408.5|8407.2|16
1650964610000|2022-04-26 09:16:50|8408.6|8407.7|8408.7|8407.2|8408.7|8407.7|8407.9|8406.7|16
1650964620000|2022-04-26 09:17:00|8408.8|8407.3|8408.7|8407.8|8408.9|8407.8|8408.4|8407.1|23
1650964630000|2022-04-26 09:17:10|8408.9|8407.4|8408.8|8407.9|8409.6|8408.4|8408.8|8407.4|20
1650964640000|2022-04-26 09:17:20|8408.7|8407.8|8409.3|8408.4|8409.4|8408.5|8408.7|8407.8|14
1650964650000|2022-04-26 09:17:30|8409.6|8408.1|8409.6|8408.7|8410|8408.7|8409.1|8407.8|15
1650964660000|2022-04-26 09:17:40|8409.7|8408.8|8409|8408.1|8410|8408.8|8408.9|8408|14
1650964670000|2022-04-26 09:17:50|8408.6|8407.7|8408.9|8408|8409.3|8408.1|8408.4|8407.5|24
1650964680000|2022-04-26 09:18:00|8409|8408.1|8409.1|8408.2|8409.7|8408.3|8409|8408.1|7
1650964690000|2022-04-26 09:18:10|8409.4|8407.9|8409.2|8407.7|8409.5|8408.5|8408.9|8407.7|19
1650964700000|2022-04-26 09:18:20|8408.9|8408|8409.5|8408|8409.5|8408.3|8408.9|8408|7
1650964710000|2022-04-26 09:18:30|8409.4|8407.9|8409|8408.1|8409.5|8408.3|8408.8|8407.5|17
1650964720000|2022-04-26 09:18:40|8408.9|8408|8409.1|8408.2|8409.5|8408.3|8408.9|8407.8|18
1650964730000|2022-04-26 09:18:50|8409|8408.1|8408.7|8407.8|8409.2|8408.1|8408.6|8407.3|20
1650964740000|2022-04-26 09:19:00|8409.2|8407.7|8409.2|8408.3|8409.7|8408.4|8409.2|8407.7|18
1650964750000|2022-04-26 09:19:10|8409.3|8408.4|8409.1|8408.2|8409.7|8408.6|8409.1|8407.8|17
1650964760000|2022-04-26 09:19:20|8409.4|8407.9|8409.4|8407.9|8409.4|8408.3|8409|8407.7|14
1650964770000|2022-04-26 09:19:30|8409.3|8407.8|8409.3|8407.8|8409.4|8408.2|8408.8|8407.6|17
1650964780000|2022-04-26 09:19:40|8409.4|8407.9|8409.6|8408.7|8410|8408.7|8409.2|8407.9|26
1650964790000|2022-04-26 09:19:50|8409.7|8408.8|8411.2|8409.7|8411.2|8409.9|8409.6|8408.6|29
1650964800000|2022-04-26 09:20:00|8411.1|8409.6|8410.6|8409.7|8411.4|8410.1|8410.4|8409.3|35
1650964810000|2022-04-26 09:20:10|8410.7|8409.8|8410.9|8410|8411.1|8410|8410.6|8409.5|15
1650964820000|2022-04-26 09:20:20|8410.8|8409.9|8409.9|8409|8410.8|8409.9|8409.9|8409|20
1650964830000|2022-04-26 09:20:30|8410|8409.1|8410.1|8409.2|8410.6|8409.4|8410|8409|13
1650964840000|2022-04-26 09:20:40|8410.4|8408.9|8410.7|8409.2|8410.7|8409.4|8409.7|8408.6|25
1650964850000|2022-04-26 09:20:50|8410.4|8409.5|8411.4|8409.9|8412|8410.7|8410.1|8409|37
1650964860000|2022-04-26 09:21:00|8411.5|8410|8411.6|8410.1|8411.8|8410.5|8411.4|8410|23
1650964870000|2022-04-26 09:21:10|8411.5|8410|8411.6|8410.1|8411.7|8410.5|8411.2|8409.9|19
1650964880000|2022-04-26 09:21:20|8411.7|8410.2|8411|8410.1|8411.9|8410.9|8411|8409.9|32
1650964890000|2022-04-26 09:21:30|8411.2|8409.7|8410.5|8409.6|8411.2|8409.9|8410.5|8409.1|35
1650964900000|2022-04-26 09:21:40|8410.4|8409.5|8410.8|8409.3|8410.9|8409.7|8410.3|8409.1|10
1650964910000|2022-04-26 09:21:50|8410.5|8409.6|8410.3|8409.4|8410.7|8409.6|8410.1|8409|29
1650964920000|2022-04-26 09:22:00|8410.7|8409.2|8411.1|8409.6|8411.2|8410|8410.3|8409.1|30
1650964930000|2022-04-26 09:22:10|8411|8409.5|8411.1|8409.6|8411.2|8409.9|8410.5|8409.3|20
1650964940000|2022-04-26 09:22:20|8410.9|8409.4|8410.3|8409.4|8410.9|8409.6|8410|8408.9|18
1650964950000|2022-04-26 09:22:30|8410.6|8409.1|8410.6|8409.7|8410.6|8409.7|8410.1|8409.1|10
1650964960000|2022-04-26 09:22:40|8410.9|8409.4|8410.4|8409.5|8411.1|8409.7|8410.3|8409.2|12
1650964970000|2022-04-26 09:22:50|8410|8409.1|8409.6|8408.7|8410|8409.1|8409.4|8408.3|15
1650964980000|2022-04-26 09:23:00|8409.7|8408.8|8409.5|8408|8410.2|8409|8409.3|8408|18
1650964990000|2022-04-26 09:23:10|8409.6|8408.1|8408.7|8407.8|8409.6|8408.4|8408.7|8407.8|15
1650965000000|2022-04-26 09:23:20|8408.8|8407.9|8408.9|8408|8409.2|8408.1|8408.7|8407.5|22
1650965010000|2022-04-26 09:23:30|8409|8408.1|8409.5|8408.6|8409.6|8408.7|8408.9|8407.8|28
1650965020000|2022-04-26 09:23:40|8409.9|8408.4|8409.9|8409|8410.2|8409.3|8409.5|8408.4|29
1650965030000|2022-04-26 09:23:50|8409.8|8408.9|8409.7|8408.8|8410.1|8409|8409.6|8408.4|14
1650965040000|2022-04-26 09:24:00|8409.8|8408.9|8408.6|8407.7|8410|8408.9|8408.6|8407.4|26
1650965050000|2022-04-26 09:24:10|8408.7|8407.8|8409.3|8408.4|8409.7|8408.4|8408.7|8407.5|24
1650965060000|2022-04-26 09:24:20|8409.7|8408.2|8409.8|8408.9|8410.1|8409.2|8409.2|8408.1|28
1650965070000|2022-04-26 09:24:30|8409.7|8408.8|8410.5|8409|8410.5|8409.4|8409.7|8408.8|16
1650965080000|2022-04-26 09:24:40|8410.3|8409.4|8410.4|8408.9|8410.7|8409.5|8410|8408.9|21
1650965090000|2022-04-26 09:24:50|8410.5|8409|8410|8409.1|8410.5|8409.4|8410|8409|20
1650965100000|2022-04-26 09:25:00|8410.1|8409.2|8409.9|8409|8410.2|8409.3|8409.9|8409|16
1650965110000|2022-04-26 09:25:10|8410|8409.1|8409.8|8408.9|8410.5|8409.4|8409.7|8408.6|17
1650965120000|2022-04-26 09:25:20|8409.9|8409|8409.9|8409|8410|8409.1|8409.6|8408.7|20
1650965130000|2022-04-26 09:25:30|8410|8409.1|8410.1|8409.2|8410.2|8409.3|8409.9|8409|10
1650965140000|2022-04-26 09:25:40|8410|8409.1|8410|8409.1|8410.1|8409.2|8409.9|8409|15
1650965150000|2022-04-26 09:25:50|8410.1|8409.2|8409.9|8409|8410.1|8409.2|8409.7|8408.8|15
1650965160000|2022-04-26 09:26:00|8409.8|8408.9|8410.1|8409.2|8410.2|8409.3|8409.6|8408.7|13
1650965170000|2022-04-26 09:26:10|8410.2|8409.3|8409.7|8408.8|8410.2|8409.3|8409.6|8408.7|9
1650965180000|2022-04-26 09:26:20|8409.6|8408.7|8409.5|8408.6|8410|8409.1|8409.5|8408.6|17
1650965190000|2022-04-26 09:26:30|8409.4|8408.5|8409.9|8409|8409.9|8409|8409.4|8408.4|11
1650965200000|2022-04-26 09:26:40|8409.8|8408.9|8409.9|8409|8409.9|8409|8409.7|8408.8|17
1650965210000|2022-04-26 09:26:50|8409.8|8408.9|8410|8409.1|8410.3|8409.4|8409.8|8408.9|11
1650965220000|2022-04-26 09:27:00|8409.9|8409|8409.6|8408.7|8410.2|8409.3|8409.6|8408.7|16
1650965230000|2022-04-26 09:27:10|8409.7|8408.8|8409.7|8408.8|8409.7|8408.8|8409.6|8408.7|11
1650965240000|2022-04-26 09:27:20|8409.6|8408.7|8410.4|8409.5|8410.5|8409.6|8409.6|8408.7|18
1650965250000|2022-04-26 09:27:30|8410.5|8409.6|8411|8410.1|8411.5|8410.6|8410.5|8409.6|20
1650965260000|2022-04-26 09:27:40|8410.9|8410|8410.7|8409.8|8411.3|8410.1|8410.6|8409.7|16
1650965270000|2022-04-26 09:27:50|8410.5|8409.6|8410|8408.5|8410.7|8409.6|8409.6|8408.5|23
1650965280000|2022-04-26 09:28:00|8410.1|8408.6|8411.1|8410.2|8411.1|8410.2|8409.7|8408.5|24
1650965290000|2022-04-26 09:28:10|8411|8410.1|8411.3|8409.8|8411.3|8410.1|8410.8|8409.6|20
1650965300000|2022-04-26 09:28:20|8411|8410.1|8412.1|8411.2|8412.3|8411.4|8411|8410.1|28
1650965310000|2022-04-26 09:28:30|8412.2|8411.3|8411.9|8411|8412.2|8411.3|8411.8|8410.9|14
1650965320000|2022-04-26 09:28:40|8411.8|8410.9|8411|8410.1|8411.9|8411|8411|8410.1|23
1650965330000|2022-04-26 09:28:50|8410.9|8410|8412|8411.1|8412|8411.1|8410.9|8409.7|22
1650965340000|2022-04-26 09:29:00|8411.9|8411|8412|8411.1|8412.2|8411.1|8411.7|8410.6|21
1650965350000|2022-04-26 09:29:10|8411.9|8411|8411.8|8410.9|8412|8411.1|8411.7|8410.8|18
1650965360000|2022-04-26 09:29:20|8411.9|8411|8412.1|8411.2|8412.2|8411.3|8411.9|8411|14
1650965370000|2022-04-26 09:29:30|8412.2|8411.3|8412.1|8411.2|8412.3|8411.4|8411.9|8411|15
1650965380000|2022-04-26 09:29:40|8412|8411.1|8412.1|8411.2|8412.3|8411.4|8412|8411.1|11
1650965390000|2022-04-26 09:29:50|8412.2|8411.3|8412.7|8411.8|8413|8412.1|8412.2|8411.3|17
1650965400000|2022-04-26 09:30:00|8412.8|8411.9|8411.9|8411|8412.8|8411.9|8411.8|8410.9|22
1650965410000|2022-04-26 09:30:10|8411.8|8410.9|8412.1|8411.2|8412.6|8411.4|8411.8|8410.8|18
1650965420000|2022-04-26 09:30:20|8412.5|8411|8412.3|8411.4|8412.6|8411.6|8412|8410.9|20
1650965430000|2022-04-26 09:30:30|8412.5|8411.6|8412.1|8411.2|8412.8|8411.6|8412|8410.9|25
1650965440000|2022-04-26 09:30:40|8412.2|8411.3|8412.3|8411.4|8412.4|8411.4|8412.1|8410.9|10
1650965450000|2022-04-26 09:30:50|8412.4|8411.5|8412.4|8411.5|8412.8|8411.5|8412.3|8411.2|7
1650965460000|2022-04-26 09:31:00|8412.5|8411.6|8412.5|8411.6|8412.9|8411.7|8412.4|8411.3|22
1650965470000|2022-04-26 09:31:10|8412.6|8411.7|8412.9|8411.4|8413|8411.8|8412.6|8411.4|12
1650965480000|2022-04-26 09:31:20|8413|8411.5|8413.3|8411.8|8413.5|8412.2|8412.8|8411.5|28
1650965490000|2022-04-26 09:31:30|8413.4|8411.9|8412.9|8411.4|8413.4|8411.9|8412.4|8411.3|21
1650965500000|2022-04-26 09:31:40|8412.8|8411.3|8412.8|8411.3|8412.8|8411.6|8412.3|8411.1|10
1650965510000|2022-04-26 09:31:50|8412.7|8411.2|8412.6|8411.7|8412.9|8411.7|8412.4|8411.2|10
1650965520000|2022-04-26 09:32:00|8412.9|8411.4|8411.9|8411|8412.9|8411.7|8411.8|8410.7|19
1650965530000|2022-04-26 09:32:10|8412|8411.1|8412.3|8411.4|8412.8|8411.6|8412|8410.9|22
1650965540000|2022-04-26 09:32:20|8412.1|8411.2|8411.6|8410.7|8412.3|8411.2|8411.5|8410.6|19
1650965550000|2022-04-26 09:32:30|8411.9|8410.4|8411.1|8410.2|8411.9|8410.6|8411|8409.9|16
1650965560000|2022-04-26 09:32:40|8411.2|8410.3|8412.1|8411.2|8412.1|8411.2|8411.1|8410.1|17
1650965570000|2022-04-26 09:32:50|8412|8411.1|8412.2|8411.3|8412.6|8411.5|8412|8411|29
1650965580000|2022-04-26 09:33:00|8412|8411.1|8412.4|8410.9|8412.4|8411.3|8411.9|8410.8|14
1650965590000|2022-04-26 09:33:10|8411.3|8410.4|8411.7|8410.8|8411.8|8410.9|8411.3|8410.4|20
1650965600000|2022-04-26 09:33:20|8411.6|8410.7|8411.8|8410.9|8411.8|8410.9|8411.6|8410.7|15
1650965610000|2022-04-26 09:33:30|8411.7|8410.8|8411.6|8410.7|8412|8411.1|8411.6|8410.7|19
1650965620000|2022-04-26 09:33:40|8411.7|8410.8|8411.8|8410.9|8412.4|8411.1|8411.6|8410.6|19
1650965630000|2022-04-26 09:33:50|8411.7|8410.8|8411.5|8410.6|8411.7|8410.8|8411.4|8410.5|11
1650965640000|2022-04-26 09:34:00|8411.8|8410.3|8410.8|8409.9|8411.8|8410.6|8410.5|8409.6|31
1650965650000|2022-04-26 09:34:10|8411|8410.1|8410.7|8409.8|8411.4|8410.2|8410.7|8409.6|15
1650965660000|2022-04-26 09:34:20|8410.8|8409.9|8410.8|8409.9|8410.9|8410|8410.8|8409.9|9
1650965670000|2022-04-26 09:34:30|8410.9|8410|8411.2|8409.7|8411.3|8410.1|8410.4|8409.3|27
1650965680000|2022-04-26 09:34:40|8411.1|8409.6|8411.3|8410.4|8411.3|8410.4|8410.9|8409.6|11
1650965690000|2022-04-26 09:34:50|8411.2|8410.3|8411.3|8410.4|8411.4|8410.5|8411.2|8410.3|18
1650965700000|2022-04-26 09:35:00|8411.4|8410.5|8411.3|8410.4|8411.5|8410.6|8411.2|8410.3|19
1650965710000|2022-04-26 09:35:10|8411.2|8410.3|8411.4|8410.5|8411.4|8410.5|8411.2|8410.3|7
1650965720000|2022-04-26 09:35:20|8411.5|8410.6|8411.4|8410.5|8411.5|8410.6|8411.3|8410.4|8
1650965730000|2022-04-26 09:35:30|8411.5|8410.6|8410.8|8409.9|8411.5|8410.6|8410.7|8409.8|15
1650965740000|2022-04-26 09:35:40|8410.7|8409.8|8409.2|8408.3|8410.8|8409.9|8409.2|8408.3|24
1650965750000|2022-04-26 09:35:50|8409.3|8408.4|8408.5|8407.6|8409.5|8408.4|8408.5|8407.6|24
1650965760000|2022-04-26 09:36:00|8408.4|8407.5|8408.4|8407.5|8408.8|8407.5|8408.2|8407.3|9
1650965770000|2022-04-26 09:36:10|8408.3|8407.4|8407.9|8406.4|8408.8|8407.5|8407.5|8406.4|23
1650965780000|2022-04-26 09:36:20|8407.8|8406.3|8407.9|8406.4|8407.9|8406.7|8407|8405.8|29
1650965790000|2022-04-26 09:36:30|8407.6|8406.7|8408.4|8407.5|8408.4|8407.5|8407.3|8406.1|32
1650965800000|2022-04-26 09:36:40|8408.5|8407.6|8409.1|8408.2|8409.4|8408.3|8408.5|8407.3|35
1650965810000|2022-04-26 09:36:50|8409.4|8407.9|8409.9|8409|8410.1|8409.2|8409.2|8407.9|13
1650965820000|2022-04-26 09:37:00|8409.8|8408.9|8409.2|8408.3|8409.8|8408.9|8409.1|8408.2|20
1650965830000|2022-04-26 09:37:10|8409.3|8408.4|8409.6|8408.7|8409.8|8408.7|8409.2|8408|20
1650965840000|2022-04-26 09:37:20|8409.5|8408.6|8410.1|8409.2|8410.3|8409.2|8409.5|8408.6|16
1650965850000|2022-04-26 09:37:30|8410.2|8409.3|8411|8409.5|8411|8409.9|8410.1|8409.2|26
1650965860000|2022-04-26 09:37:40|8410.9|8409.4|8409.9|8409|8411|8409.7|8409.9|8409|21
1650965870000|2022-04-26 09:37:50|8409.8|8408.9|8409.7|8408.8|8410.2|8409|8409.7|8408.5|18
1650965880000|2022-04-26 09:38:00|8409.8|8408.9|8409.5|8408.6|8410|8409|8409.5|8408.5|12
1650965890000|2022-04-26 09:38:10|8409.6|8408.7|8409.7|8408.8|8410.2|8409|8409.5|8408.6|16
1650965900000|2022-04-26 09:38:20|8409.6|8408.7|8410|8409.1|8410.3|8409.2|8409.5|8408.4|23
1650965910000|2022-04-26 09:38:30|8410.1|8409.2|8410.4|8408.9|8410.6|8409.7|8410|8408.9|19
1650965920000|2022-04-26 09:38:40|8410.5|8409|8410.3|8409.4|8410.6|8409.4|8410.1|8409|18
1650965930000|2022-04-26 09:38:50|8410.1|8409.2|8409.9|8409|8410.6|8409.3|8409.9|8409|16
1650965940000|2022-04-26 09:39:00|8409.8|8408.9|8409.3|8408.4|8409.8|8408.9|8409.3|8408.4|6
1650965950000|2022-04-26 09:39:10|8409.2|8408.3|8409|8408.1|8409.7|8408.8|8409|8408.1|19
1650965960000|2022-04-26 09:39:20|8409.3|8407.8|8409.3|8408.4|8409.6|8408.6|8409.1|8407.8|21
1650965970000|2022-04-26 09:39:30|8409.4|8408.5|8409.6|8408.7|8409.7|8408.8|8409.4|8408.5|11
1650965980000|2022-04-26 09:39:40|8409.7|8408.8|8409.6|8408.7|8409.7|8408.8|8409.6|8408.7|6
1650965990000|2022-04-26 09:39:50|8409.7|8408.8|8409.8|8408.9|8409.8|8408.9|8409.6|8408.7|7
1650966000000|2022-04-26 09:40:00|8410.1|8408.6|8409.7|8408.8|8410.1|8408.9|8409.7|8408.5|13
1650966010000|2022-04-26 09:40:10|8409.8|8408.9|8409.8|8408.9|8409.8|8408.9|8409.8|8408.9|1
1650966020000|2022-04-26 09:40:20|8409.9|8409|8409.9|8409|8410.1|8409|8409.8|8408.6|4
1650966030000|2022-04-26 09:40:30|8409.8|8408.9|8409.6|8408.7|8409.9|8408.9|8409.3|8408.1|15
1650966040000|2022-04-26 09:40:40|8409.7|8408.8|8410.1|8408.6|8410.1|8408.9|8409.3|8408.1|22
1650966050000|2022-04-26 09:40:50|8410|8408.5|8409.9|8408.4|8410|8408.9|8409.6|8408.4|7
1650966060000|2022-04-26 09:41:00|8409.8|8408.3|8408.7|8407.8|8409.9|8408.4|8408.4|8407.3|25
1650966070000|2022-04-26 09:41:10|8408.6|8407.7|8408.8|8407.9|8408.9|8408|8408.6|8407.7|13
1650966080000|2022-04-26 09:41:20|8408.9|8408|8408.4|8406.9|8409|8408|8408.1|8406.9|17
1650966090000|2022-04-26 09:41:30|8408.1|8407.2|8407.9|8407|8408.4|8407.2|8407.7|8406.4|20
1650966100000|2022-04-26 09:41:40|8407.8|8406.9|8407.8|8406.9|8408|8407.1|8407.6|8406.7|26
1650966110000|2022-04-26 09:41:50|8407.6|8406.7|8407.6|8406.7|8407.9|8406.8|8407.4|8406.4|7
1650966120000|2022-04-26 09:42:00|8407.7|8406.8|8407.3|8406.4|8407.7|8406.8|8407.3|8406.4|17
1650966130000|2022-04-26 09:42:10|8407.2|8406.3|8407.4|8406.5|8407.4|8406.5|8407.1|8406.2|10
1650966140000|2022-04-26 09:42:20|8407.5|8406.6|8407.8|8406.9|8407.8|8406.9|8407.4|8406.3|14
1650966150000|2022-04-26 09:42:30|8407.5|8406.6|8407.4|8406.5|8407.6|8406.7|8406.9|8406|16
1650966160000|2022-04-26 09:42:40|8407.5|8406.6|8407.2|8406.3|8407.6|8406.7|8407.2|8406.3|12
1650966170000|2022-04-26 09:42:50|8407.1|8406.2|8407.5|8406|8407.7|8406.4|8407|8406|17
1650966180000|2022-04-26 09:43:00|8407.2|8406.3|8407.2|8406.3|8407.5|8406.6|8407.2|8406.3|15
1650966190000|2022-04-26 09:43:10|8407|8406.1|8406.1|8405.2|8407|8406.1|8405.9|8405|25
1650966200000|2022-04-26 09:43:20|8406.2|8405.3|8406.2|8405.3|8406.6|8405.7|8406.1|8405.2|14
1650966210000|2022-04-26 09:43:30|8406.3|8405.4|8407.1|8406.2|8407.1|8406.2|8406.3|8405.3|24
1650966220000|2022-04-26 09:43:40|8407|8406.1|8406.6|8405.7|8407.4|8406.2|8406.6|8405.6|14
1650966230000|2022-04-26 09:43:50|8406.7|8405.8|8405.8|8404.9|8406.9|8405.8|8405.8|8404.9|18
1650966240000|2022-04-26 09:44:00|8405.9|8405|8405.7|8404.8|8405.9|8405|8405.5|8404.6|17
1650966250000|2022-04-26 09:44:10|8405.6|8404.7|8405.2|8404.3|8405.7|8404.8|8404.9|8404|23
1650966260000|2022-04-26 09:44:20|8405.1|8404.2|8405.1|8404.2|8405.7|8404.8|8404.9|8404|27
1650966270000|2022-04-26 09:44:30|8405|8404.1|8405.4|8404.5|8405.5|8404.6|8404.9|8404|30
1650966280000|2022-04-26 09:44:40|8405.5|8404.6|8405.6|8404.7|8405.8|8404.7|8405.4|8404.2|20
1650966290000|2022-04-26 09:44:50|8405.7|8404.8|8405.9|8405|8405.9|8405|8405.3|8404.4|16
1650966300000|2022-04-26 09:45:00|8405.8|8404.9|8406.3|8405.4|8406.8|8405.6|8405.7|8404.8|34
1650966310000|2022-04-26 09:45:10|8406.2|8405.3|8406.7|8405.8|8407.1|8406|8406.2|8405.3|19
1650966320000|2022-04-26 09:45:20|8406.8|8405.9|8406.6|8405.7|8407.3|8406.3|8406.5|8405.4|22
1650966330000|2022-04-26 09:45:30|8407|8405.5|8406.4|8405.5|8407|8405.7|8406.2|8405.2|21
1650966340000|2022-04-26 09:45:40|8406.5|8405.6|8406.6|8405.7|8406.7|8405.8|8406.3|8405.2|20
1650966350000|2022-04-26 09:45:50|8406.5|8405.6|8407.1|8406.2|8407.1|8406.2|8406.5|8405.6|19
1650966360000|2022-04-26 09:46:00|8407|8406.1|8407.1|8406.2|8407.4|8406.5|8407|8406.1|26
1650966370000|2022-04-26 09:46:10|8407.2|8406.3|8406.9|8406|8407.6|8406.3|8406.7|8405.8|17
1650966380000|2022-04-26 09:46:20|8406.8|8405.9|8406.7|8405.8|8406.9|8406|8406.6|8405.7|14
1650966390000|2022-04-26 09:46:30|8406.8|8405.9|8405.7|8404.8|8406.8|8405.9|8405.7|8404.7|17
1650966400000|2022-04-26 09:46:40|8405.8|8404.9|8405.4|8404.5|8405.9|8405|8405.1|8404.1|17
1650966410000|2022-04-26 09:46:50|8405.7|8404.2|8405.9|8405|8405.9|8405|8405.4|8404.2|10
1650966420000|2022-04-26 09:47:00|8405.8|8404.9|8405.4|8404.5|8405.8|8404.9|8405.4|8404.5|13
1650966430000|2022-04-26 09:47:10|8405.3|8404.4|8405.1|8404.2|8405.4|8404.5|8405|8403.9|12
1650966440000|2022-04-26 09:47:20|8405|8404.1|8404.9|8404|8405.4|8404.3|8404.8|8403.6|16
1650966450000|2022-04-26 09:47:30|8404.8|8403.9|8404.9|8404|8405|8404.1|8404.8|8403.9|12
1650966460000|2022-04-26 09:47:40|8405|8404.1|8405.4|8404.5|8405.6|8404.7|8404.9|8404|10
1650966470000|2022-04-26 09:47:50|8405.5|8404.6|8404.9|8404|8406|8404.8|8404.7|8403.8|23
1650966480000|2022-04-26 09:48:00|8405.2|8403.7|8403.9|8403|8405.2|8403.7|8403.8|8402.9|19
1650966490000|2022-04-26 09:48:10|8404.2|8402.7|8403.8|8402.9|8404.2|8403.2|8403.8|8402.7|9
1650966500000|2022-04-26 09:48:20|8403.7|8402.8|8403.3|8402.4|8404.6|8403.4|8403.3|8402.4|31
1650966510000|2022-04-26 09:48:30|8403.4|8402.5|8403|8402.1|8403.7|8402.6|8403|8402.1|17
1650966520000|2022-04-26 09:48:40|8403.1|8402.2|8403.3|8402.4|8403.9|8402.6|8403.1|8402.2|13
1650966530000|2022-04-26 09:48:50|8403.2|8402.3|8402.4|8401.5|8403.3|8402.4|8402.3|8401.4|14
1650966540000|2022-04-26 09:49:00|8402.3|8401.4|8402.3|8401.4|8402.4|8401.5|8401.8|8400.9|22
1650966550000|2022-04-26 09:49:10|8402.2|8401.3|8401.7|8400.8|8402.8|8401.6|8401.7|8400.7|25
1650966560000|2022-04-26 09:49:20|8401.8|8400.9|8402.3|8401.4|8402.4|8401.4|8401.8|8400.6|25
1650966570000|2022-04-26 09:49:30|8402.5|8401.6|8402.6|8401.7|8402.9|8401.8|8402.4|8401.3|18
1650966580000|2022-04-26 09:49:40|8402.5|8401.6|8402.2|8401.3|8402.8|8401.8|8402.2|8401.2|18
1650966590000|2022-04-26 09:49:50|8402.5|8401|8402.1|8401.2|8402.6|8401.6|8401.9|8401|21
1650966600000|2022-04-26 09:50:00|8402|8401.1|8401.7|8400.8|8402.4|8401.2|8401.7|8400.7|13
1650966610000|2022-04-26 09:50:10|8401.8|8400.9|8402.2|8401.3|8402.2|8401.3|8401.6|8400.7|25
1650966620000|2022-04-26 09:50:20|8402.1|8401.2|8401.7|8400.8|8402.2|8401.3|8401.7|8400.8|22
1650966630000|2022-04-26 09:50:30|8401.5|8400.6|8401|8400.1|8401.6|8400.7|8400.9|8399.7|23
1650966640000|2022-04-26 09:50:40|8400.9|8400|8400.8|8399.9|8401.2|8400.3|8400.7|8399.8|27
1650966650000|2022-04-26 09:50:50|8400.7|8399.8|8400.8|8399.9|8400.8|8399.9|8400.6|8399.7|12
1650966660000|2022-04-26 09:51:00|8400.7|8399.8|8401.3|8400.4|8401.4|8400.5|8400.7|8399.8|20
1650966670000|2022-04-26 09:51:10|8401.4|8400.5|8401.1|8400.2|8401.4|8400.5|8400.9|8399.9|16
1650966680000|2022-04-26 09:51:20|8401|8400.1|8400.8|8399.9|8401.1|8400.1|8400.7|8399.6|15
1650966690000|2022-04-26 09:51:30|8400.7|8399.8|8400.8|8399.9|8400.8|8399.9|8400.6|8399.7|8
1650966700000|2022-04-26 09:51:40|8400.7|8399.8|8400.6|8399.7|8400.7|8399.8|8400.5|8399.6|12
1650966710000|2022-04-26 09:51:50|8400.7|8399.8|8401|8400.1|8401|8400.1|8400.6|8399.7|10
1650966720000|2022-04-26 09:52:00|8400.9|8400|8401.7|8400.8|8401.7|8400.8|8400.9|8400|14
1650966730000|2022-04-26 09:52:10|8401.6|8400.7|8401.4|8400.5|8401.9|8401|8401.4|8400.2|15
1650966740000|2022-04-26 09:52:20|8401.2|8400.3|8401.4|8400.5|8401.4|8400.5|8401|8400.1|20
1650966750000|2022-04-26 09:52:30|8401.5|8400.6|8401.6|8400.7|8401.6|8400.7|8401.5|8400.6|6
1650966760000|2022-04-26 09:52:40|8401.7|8400.8|8402.5|8401.6|8402.5|8401.6|8401.7|8400.8|17
1650966770000|2022-04-26 09:52:50|8402.6|8401.7|8403|8402.1|8403.1|8402.2|8402.5|8401.6|19
1650966780000|2022-04-26 09:53:00|8402.9|8402|8402.8|8401.9|8403.3|8402.2|8402.8|8401.7|19
1650966790000|2022-04-26 09:53:10|8402.9|8402|8403.6|8402.7|8403.6|8402.7|8402.8|8401.9|17
1650966800000|2022-04-26 09:53:20|8403.5|8402.6|8403.4|8402.5|8403.5|8402.6|8403.3|8402.4|8
1650966810000|2022-04-26 09:53:30|8403.5|8402.6|8403.2|8402.3|8404|8402.8|8403.2|8401.9|22
1650966820000|2022-04-26 09:53:40|8403|8402.1|8403.1|8402.2|8403.2|8402.3|8403|8402.1|8
1650966830000|2022-04-26 09:53:50|8403.2|8402.3|8403.3|8402.4|8403.4|8402.5|8403.2|8402.3|11
1650966840000|2022-04-26 09:54:00|8403.4|8402.5|8403.5|8402.6|8403.6|8402.7|8403.3|8402.4|12
1650966850000|2022-04-26 09:54:10|8403.8|8402.3|8403.5|8402.6|8403.8|8402.6|8403.3|8402.3|13
1650966860000|2022-04-26 09:54:20|8403.6|8402.7|8403.3|8402.4|8403.6|8402.7|8402.8|8401.9|23
1650966870000|2022-04-26 09:54:30|8403.2|8402.3|8403.7|8402.8|8403.7|8402.8|8403.2|8402.3|18
1650966880000|2022-04-26 09:54:40|8403.8|8402.9|8404|8403.1|8404.1|8403.1|8403.5|8402.6|26
1650966890000|2022-04-26 09:54:50|8403.9|8403|8403.7|8402.8|8404.2|8403.1|8403.5|8402.4|21
1650966900000|2022-04-26 09:55:00|8403.6|8402.7|8403.3|8402.4|8403.8|8402.8|8403.3|8402|22
1650966910000|2022-04-26 09:55:10|8403.2|8402.3|8403.1|8402.2|8403.6|8402.4|8403.1|8401.9|22
1650966920000|2022-04-26 09:55:20|8403.2|8402.3|8403.4|8402.5|8403.5|8402.6|8403.2|8402.3|24
1650966930000|2022-04-26 09:55:30|8403.6|8402.7|8403.7|8402.8|8403.9|8402.8|8403.6|8402.3|10
1650966940000|2022-04-26 09:55:40|8403.6|8402.7|8403.8|8402.9|8403.9|8403|8403.5|8402.6|10
1650966950000|2022-04-26 09:55:50|8403.9|8403|8404|8403.1|8404.1|8403.2|8403.9|8403|6
1650966960000|2022-04-26 09:56:00|8403.8|8402.9|8403.8|8402.9|8404.1|8402.9|8403.5|8402.4|24
1650966970000|2022-04-26 09:56:10|8403.9|8403|8404.7|8403.8|8404.7|8403.8|8403.8|8402.9|12
1650966980000|2022-04-26 09:56:20|8404.8|8403.9|8405.6|8404.7|8405.8|8404.9|8404.8|8403.9|16
1650966990000|2022-04-26 09:56:30|8405.5|8404.6|8406.2|8405.3|8406.2|8405.3|8405.5|8404.6|17
1650967000000|2022-04-26 09:56:40|8406.3|8405.4|8406.2|8405.3|8406.7|8405.5|8406.2|8405|10
1650967010000|2022-04-26 09:56:50|8406.3|8405.4|8406.2|8405.3|8406.3|8405.4|8406.2|8405.3|2
1650967020000|2022-04-26 09:57:00|8406.3|8405.4|8405.7|8404.2|8406.3|8405.4|8404.7|8403.8|28
1650967030000|2022-04-26 09:57:10|8405.6|8404.7|8405.3|8404.4|8405.7|8404.8|8405.3|8404.4|15
1650967040000|2022-04-26 09:57:20|8405.2|8404.3|8405.1|8404.2|8405.4|8404.5|8405.1|8404.2|10
1650967050000|2022-04-26 09:57:30|8405.2|8404.3|8405|8404.1|8405.5|8404.4|8405|8403.8|9
1650967060000|2022-04-26 09:57:40|8404.8|8403.9|8404.4|8403.5|8404.8|8403.9|8404.4|8403.5|10
1650967070000|2022-04-26 09:57:50|8404.3|8403.4|8404.4|8403.5|8404.5|8403.6|8404.3|8403.4|12
1650967080000|2022-04-26 09:58:00|8404.3|8403.4|8404.7|8403.2|8404.7|8403.5|8404.1|8403|11
1650967090000|2022-04-26 09:58:10|8404.3|8403.4|8404.8|8403.9|8404.9|8403.9|8404.3|8403.4|10
1650967100000|2022-04-26 09:58:20|8404.9|8404|8404.2|8403.3|8405|8404.1|8404.1|8403.2|26
1650967110000|2022-04-26 09:58:30|8404.4|8402.9|8403.1|8402.2|8404.4|8403.3|8403.1|8402.2|16
1650967120000|2022-04-26 09:58:40|8403.2|8402.3|8404|8403.1|8404|8403.1|8403|8402.1|16
1650967130000|2022-04-26 09:58:50|8403.9|8403|8404.3|8402.8|8404.4|8403.4|8403.9|8402.7|13
1650967140000|2022-04-26 09:59:00|8404.2|8402.7|8404|8403.1|8404.3|8403.1|8403.7|8402.7|15
1650967150000|2022-04-26 09:59:10|8404.2|8403.3|8405|8404.1|8405.2|8404.2|8404.2|8403.1|21
1650967160000|2022-04-26 09:59:20|8405.1|8404.2|8405.4|8404.5|8405.5|8404.6|8405.1|8404.2|9
1650967170000|2022-04-26 09:59:30|8405.2|8404.3|8405.8|8404.9|8405.8|8404.9|8405.2|8404|16
1650967180000|2022-04-26 09:59:40|8405.9|8405|8406.1|8405.2|8406.2|8405.3|8405.9|8404.7|17
1650967190000|2022-04-26 09:59:50|8406|8405.1|8406|8405.1|8406.1|8405.2|8405.9|8405|11
1650967200000|2022-04-26 10:00:00|8405.9|8405|8405.1|8404.2|8406|8405.1|8405|8404.1|18
1650967210000|2022-04-26 10:00:10|8405|8404.1|8404.2|8403.3|8405.2|8404.1|8404.2|8403.3|12
1650967220000|2022-04-26 10:00:20|8404.3|8403.4|8404|8403.1|8404.3|8403.4|8403.8|8402.9|10
1650967230000|2022-04-26 10:00:30|8404.3|8403.4|8405.5|8404.6|8405.6|8404.7|8404.3|8403.4|24
1650967240000|2022-04-26 10:00:40|8405.7|8404.8|8405.6|8404.7|8406|8405.1|8405.6|8404.7|18
1650967250000|2022-04-26 10:00:50|8405.5|8404.6|8405.5|8404.6|8405.6|8404.7|8405.5|8404.6|7
1650967260000|2022-04-26 10:01:00|8405.4|8404.5|8405.6|8404.7|8405.8|8404.7|8404.9|8404|18
1650967270000|2022-04-26 10:01:10|8405.5|8404.6|8405.4|8404.5|8406.2|8405|8405.4|8404.5|22
1650967280000|2022-04-26 10:01:20|8405.5|8404.6|8405.4|8404.5|8405.6|8404.7|8405.3|8404.4|13
1650967290000|2022-04-26 10:01:30|8405.3|8404.4|8405|8404.1|8405.3|8404.4|8404.6|8403.7|16
1650967300000|2022-04-26 10:01:40|8405.1|8404.2|8405.2|8404.3|8405.2|8404.3|8405.1|8404.2|4
1650967310000|2022-04-26 10:01:50|8405.3|8404.4|8405.3|8404.4|8405.3|8404.4|8405.2|8404.3|3
1650967320000|2022-04-26 10:02:00|8405.2|8404.3|8405.9|8405|8406.2|8405.1|8405.2|8404.3|15
1650967330000|2022-04-26 10:02:10|8406|8405.1|8406|8405.1|8406.2|8405.3|8405.9|8405|9
1650967340000|2022-04-26 10:02:20|8405.9|8405|8405.9|8405|8406.2|8405|8405.6|8404.6|12
1650967350000|2022-04-26 10:02:30|8406|8405.1|8406|8405.1|8406|8405.1|8405.8|8404.9|7
1650967360000|2022-04-26 10:02:40|8405.9|8405|8405.7|8404.8|8406|8405.1|8405.5|8404.6|8
1650967380000|2022-04-26 10:03:00|8405.6|8404.7|8406.1|8404.6|8406.1|8404.9|8405.5|8404.6|11
1650967390000|2022-04-26 10:03:10|8405.7|8404.8|8405.5|8404.6|8405.7|8404.8|8405.4|8404.5|5
1650967400000|2022-04-26 10:03:20|8405.6|8404.7|8405.4|8404.5|8405.6|8404.7|8405.4|8404.5|3
1650967410000|2022-04-26 10:03:30|8405.3|8404.4|8405.3|8404.4|8405.4|8404.5|8405|8404.1|16
1650967420000|2022-04-26 10:03:40|8405.2|8404.3|8404.1|8403.2|8405.3|8404.4|8404.1|8403.2|18
1650967430000|2022-04-26 10:03:50|8404.2|8403.3|8403.9|8403|8404.6|8403.3|8403.8|8402.9|19
1650967440000|2022-04-26 10:04:00|8404|8403.1|8404|8403.1|8404.1|8403.2|8403.9|8403|7
1650967450000|2022-04-26 10:04:10|8403.7|8402.8|8404|8403.1|8404.1|8403.2|8403.6|8402.4|16
1650967460000|2022-04-26 10:04:20|8404.3|8402.8|8404.3|8403.4|8404.4|8403.5|8403.9|8402.8|15
1650967470000|2022-04-26 10:04:30|8404.4|8403.5|8404.5|8403.6|8404.6|8403.7|8404.4|8403.5|6
1650967480000|2022-04-26 10:04:40|8404.6|8403.7|8404.6|8403.7|8405.1|8404|8404.6|8403.6|12
1650967490000|2022-04-26 10:04:50|8404.5|8403.6|8404.4|8403.5|8404.6|8403.6|8404.3|8403.1|14
1650967500000|2022-04-26 10:05:00|8404.3|8403.4|8404.5|8403.6|8404.5|8403.6|8404.3|8403.4|15
1650967510000|2022-04-26 10:05:10|8404.4|8403.5|8404.8|8403.9|8405.1|8404.1|8404.4|8403.5|14
1650967520000|2022-04-26 10:05:20|8404.9|8404|8405.4|8404.5|8405.5|8404.6|8404.9|8404|9
1650967530000|2022-04-26 10:05:30|8405.5|8404.6|8405.7|8404.8|8405.8|8404.9|8405.4|8404.2|17
1650967540000|2022-04-26 10:05:40|8405.6|8404.7|8405.9|8405|8406|8405.1|8405.6|8404.7|10
1650967550000|2022-04-26 10:05:50|8406|8405.1|8405.3|8404.4|8406|8405.1|8405.3|8404.3|18
1650967560000|2022-04-26 10:06:00|8405.4|8404.5|8405.7|8404.8|8405.7|8404.8|8405.4|8404.5|10
1650967570000|2022-04-26 10:06:10|8406.1|8404.6|8406|8405.1|8406.1|8405.1|8405.7|8404.5|18
1650967580000|2022-04-26 10:06:20|8405.8|8404.9|8406.2|8405.3|8406.7|8405.5|8405.8|8404.9|17
1650967590000|2022-04-26 10:06:30|8406.3|8405.4|8406.4|8405.5|8406.4|8405.5|8406.1|8405.2|9
1650967600000|2022-04-26 10:06:40|8406.5|8405.6|8406.3|8405.4|8406.9|8406|8406.3|8405.4|16
1650967610000|2022-04-26 10:06:50|8406.4|8405.5|8406.8|8405.9|8406.8|8405.9|8406.4|8405.2|14
1650967620000|2022-04-26 10:07:00|8406.7|8405.8|8406.4|8405.5|8406.7|8405.8|8406.1|8405.2|15
1650967630000|2022-04-26 10:07:10|8406.3|8405.4|8406.5|8405.6|8406.8|8405.6|8406.1|8405.2|19
1650967640000|2022-04-26 10:07:20|8406.6|8405.7|8406.6|8405.7|8407.3|8406|8406.6|8405.7|9
1650967650000|2022-04-26 10:07:30|8406.7|8405.8|8406.9|8406|8406.9|8406|8406.6|8405.7|7
1650967660000|2022-04-26 10:07:40|8406.7|8405.8|8406.5|8405.6|8406.8|8405.9|8406.5|8405.2|13
1650967670000|2022-04-26 10:07:50|8406.6|8405.7|8406.9|8406|8406.9|8406|8406.3|8405.4|15
1650967680000|2022-04-26 10:08:00|8407|8406.1|8407.1|8406.2|8407.1|8406.2|8406.9|8406|10
1650967690000|2022-04-26 10:08:10|8407.2|8406.3|8407.6|8406.7|8407.9|8406.8|8407|8406.1|11
1650967700000|2022-04-26 10:08:20|8407.4|8406.5|8407.1|8406.2|8407.5|8406.6|8407|8406.1|7
1650967710000|2022-04-26 10:08:30|8407.2|8406.3|8407.2|8406.3|8407.2|8406.3|8407.1|8406.2|7
1650967720000|2022-04-26 10:08:40|8407.1|8406.2|8407.2|8406.3|8407.3|8406.4|8407.1|8406.2|10
1650967730000|2022-04-26 10:08:50|8407.1|8406.2|8407.5|8406.6|8407.5|8406.6|8407.1|8406.2|18
1650967740000|2022-04-26 10:09:00|8407.4|8406.5|8406.8|8405.9|8407.4|8406.5|8406.8|8405.9|12
1650967750000|2022-04-26 10:09:10|8406.9|8406|8406.8|8405.9|8406.9|8406|8406.8|8405.9|4
1650967760000|2022-04-26 10:09:20|8406.9|8406|8406.9|8406|8407.1|8406.2|8406.4|8405.5|14
1650967770000|2022-04-26 10:09:30|8406.8|8405.9|8406.8|8405.9|8407|8405.9|8406.6|8405.4|16
1650967780000|2022-04-26 10:09:40|8407.1|8405.6|8406.8|8405.9|8407.1|8406|8406.8|8405.6|8
1650967790000|2022-04-26 10:09:50|8406.5|8405.6|8406.9|8406|8407.3|8406.1|8406.5|8405.6|17
1650967800000|2022-04-26 10:10:00|8406.8|8405.9|8406.4|8405.5|8406.9|8406|8406.1|8405.1|18
1650967810000|2022-04-26 10:10:10|8406.5|8405.6|8405.8|8404.9|8406.5|8405.6|8405.7|8404.8|14
1650967820000|2022-04-26 10:10:20|8405.2|8404.3|8405.6|8404.7|8405.7|8404.8|8405|8404.1|22
1650967830000|2022-04-26 10:10:30|8405.7|8404.8|8404.9|8404|8405.9|8405|8404.9|8404|23
1650967840000|2022-04-26 10:10:40|8405|8404.1|8405|8404.1|8405.1|8404.2|8404.9|8404|16
1650967850000|2022-04-26 10:10:50|8404.9|8404|8404.9|8404|8405.2|8404.1|8404.6|8403.6|22
1650967860000|2022-04-26 10:11:00|8405|8404.1|8405.1|8404.2|8405.1|8404.2|8404.9|8404|14
1650967870000|2022-04-26 10:11:10|8405|8404.1|8405.4|8404.5|8405.7|8404.6|8405|8404.1|11
1650967880000|2022-04-26 10:11:20|8405.3|8404.4|8405.2|8404.3|8405.3|8404.4|8405.1|8404.2|4
1650967890000|2022-04-26 10:11:30|8405.3|8404.4|8406.3|8405.4|8406.6|8405.7|8405.3|8404.4|27
1650967900000|2022-04-26 10:11:40|8406.4|8405.5|8406.8|8405.9|8406.8|8405.9|8406.3|8405.4|12
1650967910000|2022-04-26 10:11:50|8406.9|8406|8406.7|8405.8|8407.1|8406|8406.4|8405.5|20
1650967920000|2022-04-26 10:12:00|8406.6|8405.7|8406.1|8405.2|8406.6|8405.7|8406|8405.1|13
1650967930000|2022-04-26 10:12:10|8406.2|8405.3|8406.1|8405.2|8406.5|8405.6|8406|8405.1|12
1650967940000|2022-04-26 10:12:20|8406|8405.1|8405.4|8404.5|8406|8405.1|8405.3|8404.4|14
1650967950000|2022-04-26 10:12:30|8405.3|8404.4|8405|8403.5|8405.5|8404.4|8404.6|8403.4|20
1650967960000|2022-04-26 10:12:40|8404.9|8403.4|8404.7|8403.8|8404.9|8403.9|8404.6|8403.4|8
1650967970000|2022-04-26 10:12:50|8404.6|8403.7|8404.5|8403.6|8404.6|8403.7|8404.5|8403.6|4
1650967980000|2022-04-26 10:13:00|8404.6|8403.7|8404.2|8403.3|8404.6|8403.7|8404|8403.1|9
1650967990000|2022-04-26 10:13:10|8404.5|8403|8404|8402.5|8404.5|8403|8403.5|8402.4|17
1650968000000|2022-04-26 10:13:20|8404.1|8402.6|8403.2|8402.3|8404.1|8402.8|8403.2|8402|24
1650968010000|2022-04-26 10:13:30|8403.3|8402.4|8403.3|8402.4|8403.4|8402.5|8403.3|8402.4|3
1650968020000|2022-04-26 10:13:40|8403.4|8402.5|8403.4|8402.5|8403.4|8402.5|8403.3|8402.4|7
1650968030000|2022-04-26 10:13:50|8403.2|8402.3|8403.4|8401.9|8403.4|8402.3|8403.2|8401.8|6
1650968040000|2022-04-26 10:14:00|8403.3|8401.8|8403.2|8401.7|8403.3|8402.1|8402.8|8401.5|13
1650968050000|2022-04-26 10:14:10|8402.9|8402|8403.2|8401.7|8403.3|8402.1|8402.8|8401.7|6
1650968060000|2022-04-26 10:14:20|8403.3|8401.8|8402.7|8401.8|8403.3|8402.1|8402.7|8401.5|17
1650968070000|2022-04-26 10:14:30|8402.8|8401.9|8403.3|8402.4|8403.3|8402.4|8402.8|8401.9|4
1650968080000|2022-04-26 10:14:40|8403.4|8402.5|8403|8402.1|8403.4|8402.5|8402.8|8401.6|13
1650968090000|2022-04-26 10:14:50|8402.9|8402|8402.5|8401.6|8403|8402.1|8402.5|8401.6|11
1650968100000|2022-04-26 10:15:00|8402.6|8401.7|8402.5|8401.6|8402.7|8401.8|8402.4|8401.5|14
1650968110000|2022-04-26 10:15:10|8402.4|8401.5|8402.3|8401.4|8402.6|8401.7|8402.3|8401.4|10
1650968120000|2022-04-26 10:15:20|8402.4|8401.5|8402.7|8401.8|8403.1|8401.9|8402.2|8401.3|19
1650968130000|2022-04-26 10:15:30|8402.8|8401.9|8402.7|8401.8|8403|8401.9|8402.6|8401.4|10
1650968140000|2022-04-26 10:15:40|8402.6|8401.7|8402.8|8401.9|8402.9|8402|8402.5|8401.6|9
1650968150000|2022-04-26 10:15:50|8402.9|8402|8402.7|8401.8|8403.2|8402.1|8402.7|8401.7|16
1650968160000|2022-04-26 10:16:00|8402.8|8401.9|8402.6|8401.7|8402.8|8401.9|8402.4|8401.5|15
1650968170000|2022-04-26 10:16:10|8402.8|8401.3|8402.3|8401.4|8402.9|8401.8|8402.3|8401.1|9
1650968180000|2022-04-26 10:16:20|8402.4|8401.5|8402.3|8401.4|8402.4|8401.5|8402.2|8401.3|8
1650968190000|2022-04-26 10:16:30|8402.2|8401.3|8402.1|8401.2|8402.5|8401.4|8402|8400.9|16
1650968200000|2022-04-26 10:16:40|8402.2|8401.3|8401.5|8400.6|8402.2|8401.3|8401.5|8400.6|9
1650968210000|2022-04-26 10:16:50|8401.8|8400.3|8401.4|8400.5|8401.8|8400.6|8401.3|8400.2|13
1650968220000|2022-04-26 10:17:00|8401.3|8400.4|8400.9|8400|8401.5|8400.4|8400.9|8399.8|13
1650968230000|2022-04-26 10:17:10|8400.8|8399.9|8401.6|8400.1|8401.7|8400.4|8400.6|8399.7|20
1650968240000|2022-04-26 10:17:20|8401.5|8400|8401.3|8399.8|8401.5|8400.4|8400.9|8399.8|22
1650968250000|2022-04-26 10:17:30|8401|8400.1|8402.8|8401.9|8403|8401.9|8400.5|8399.2|23
1650968260000|2022-04-26 10:17:40|8402.9|8402|8402.9|8402|8403.2|8402.1|8402.7|8401.4|23
1650968270000|2022-04-26 10:17:50|8403|8402.1|8402.5|8401.6|8403.5|8402.2|8402.4|8401.2|24
1650968280000|2022-04-26 10:18:00|8402.6|8401.7|8403.4|8401.9|8403.4|8402.1|8402.6|8401.7|16
1650968290000|2022-04-26 10:18:10|8403.5|8402|8402.9|8402|8403.5|8402.2|8402.9|8401.7|15
1650968300000|2022-04-26 10:18:20|8403|8402.1|8403.1|8402.2|8403.2|8402.3|8402.7|8401.8|12
1650968310000|2022-04-26 10:18:30|8403|8402.1|8403.2|8402.3|8403.3|8402.4|8403|8402.1|7
1650968320000|2022-04-26 10:18:40|8403.3|8402.4|8403.4|8402.5|8403.5|8402.6|8403.2|8402.3|9
1650968330000|2022-04-26 10:18:50|8403.5|8402.6|8404.2|8402.7|8404.2|8403.2|8403.4|8402.3|27
1650968340000|2022-04-26 10:19:00|8404.4|8402.9|8405.7|8404.8|8405.8|8404.9|8404.1|8402.8|32
1650968350000|2022-04-26 10:19:10|8405.6|8404.7|8406.1|8405.2|8406.1|8405.2|8405.6|8404.7|11
1650968360000|2022-04-26 10:19:20|8406|8405.1|8405.3|8404.4|8406.1|8405.2|8405.3|8404.3|20
1650968370000|2022-04-26 10:19:30|8405.2|8404.3|8404.6|8403.7|8405.5|8404.6|8404.6|8403.7|17
1650968380000|2022-04-26 10:19:40|8404.5|8403.6|8403.9|8402.4|8404.5|8403.6|8403.7|8402.4|17
1650968390000|2022-04-26 10:19:50|8403.8|8402.3|8402.8|8401.9|8403.9|8402.6|8402.4|8401.2|27
1650968400000|2022-04-26 10:20:00|8403.1|8401.6|8404.1|8403.2|8404.4|8403.2|8402.9|8401.6|29
1650968410000|2022-04-26 10:20:10|8404.2|8403.3|8405.6|8404.1|8405.7|8404.4|8404|8403.1|28
1650968420000|2022-04-26 10:20:20|8405.3|8404.4|8405.3|8404.4|8405.7|8404.8|8404.7|8403.8|32
1650968430000|2022-04-26 10:20:30|8405.4|8404.5|8405|8404.1|8405.4|8404.5|8404.9|8403.7|23
1650968440000|2022-04-26 10:20:40|8405.3|8403.8|8405.5|8404.6|8405.7|8404.6|8405.1|8403.8|28
1650968450000|2022-04-26 10:20:50|8405.4|8404.5|8405.7|8404.8|8406.1|8404.9|8405.3|8404.3|24
1650968460000|2022-04-26 10:21:00|8405.9|8404.4|8404.8|8403.9|8405.9|8404.6|8404.8|8403.6|24
1650968470000|2022-04-26 10:21:10|8404.7|8403.8|8404.8|8403.9|8404.9|8403.9|8404.4|8403.3|22
1650968480000|2022-04-26 10:21:20|8404.7|8403.8|8405.7|8404.8|8405.7|8404.8|8404.6|8403.7|24
1650968490000|2022-04-26 10:21:30|8405.6|8404.7|8405.7|8404.8|8406.1|8405.1|8405.5|8404.6|13
1650968500000|2022-04-26 10:21:40|8405.6|8404.7|8405.8|8404.9|8406.1|8405|8405.6|8404.6|14
1650968510000|2022-04-26 10:21:50|8405.7|8404.8|8405.8|8404.9|8406|8405|8404.9|8403.7|31
1650968520000|2022-04-26 10:22:00|8405.7|8404.8|8406.1|8405.2|8406.2|8405.3|8405.7|8404.6|18
1650968530000|2022-04-26 10:22:10|8406|8405.1|8406.3|8404.8|8406.3|8405.2|8405.7|8404.6|18
1650968540000|2022-04-26 10:22:20|8406|8405.1|8405.7|8404.8|8406.2|8405.1|8405|8404.1|25
1650968550000|2022-04-26 10:22:30|8405.5|8404.6|8405.2|8404.3|8405.8|8404.7|8405.2|8404.1|14
1650968560000|2022-04-26 10:22:40|8405|8404.1|8404.7|8403.2|8405.4|8404.3|8404.3|8403.1|16
1650968570000|2022-04-26 10:22:50|8404.4|8403.5|8404.2|8403.3|8404.7|8403.6|8404.2|8403.1|14
1650968580000|2022-04-26 10:23:00|8404.5|8403|8405.6|8404.7|8405.7|8404.8|8404.5|8403|20
1650968590000|2022-04-26 10:23:10|8405.5|8404.6|8405.6|8404.7|8405.8|8404.7|8405.4|8404.3|15
1650968600000|2022-04-26 10:23:20|8405.7|8404.8|8405.2|8404.3|8405.7|8404.8|8405.1|8404.2|14
1650968610000|2022-04-26 10:23:30|8405.1|8404.2|8404.9|8404|8405.1|8404.2|8404.9|8404|3
1650968620000|2022-04-26 10:23:40|8405|8404.1|8405.3|8404.4|8405.3|8404.4|8404.6|8403.7|17
1650968630000|2022-04-26 10:23:50|8405.2|8404.3|8405.2|8404.3|8405.3|8404.4|8405.1|8404.2|5
1650968640000|2022-04-26 10:24:00|8405.1|8404.2|8405.4|8404.5|8405.5|8404.6|8405.1|8404.2|8
1650968650000|2022-04-26 10:24:10|8405.5|8404.6|8404.7|8403.8|8405.5|8404.6|8404.7|8403.8|11
1650968660000|2022-04-26 10:24:20|8404.8|8403.9|8405.1|8404.2|8405.2|8404.3|8404.7|8403.8|14
1650968670000|2022-04-26 10:24:30|8405.2|8404.3|8404.9|8404|8405.2|8404.3|8404.6|8403.7|18
1650968680000|2022-04-26 10:24:40|8404.8|8403.9|8405.1|8404.2|8405.2|8404.3|8404.8|8403.9|8
1650968690000|2022-04-26 10:24:50|8405.2|8404.3|8405.4|8404.5|8405.4|8404.5|8405.2|8404.3|2
1650968700000|2022-04-26 10:25:00|8405.5|8404.6|8406|8405.1|8406|8405.1|8405.5|8404.6|18
1650968710000|2022-04-26 10:25:10|8405.9|8405|8405.8|8404.9|8406.2|8405.3|8405.8|8404.9|9
1650968720000|2022-04-26 10:25:20|8405.9|8405|8406.4|8405.5|8406.5|8405.6|8405.9|8404.7|14
1650968730000|2022-04-26 10:25:30|8406.5|8405.6|8406.8|8405.9|8406.9|8406|8406.5|8405.6|18
1650968740000|2022-04-26 10:25:40|8406.9|8406|8406.2|8405.3|8406.9|8406|8406.1|8405.2|15
1650968750000|2022-04-26 10:25:50|8406.1|8405.2|8405.7|8404.8|8406.1|8405.2|8405.7|8404.8|8
1650968760000|2022-04-26 10:26:00|8405.8|8404.9|8406.6|8405.7|8406.7|8405.8|8405.8|8404.9|15
1650968770000|2022-04-26 10:26:10|8406.7|8405.8|8407.1|8406.2|8407.2|8406.3|8406.3|8405.2|22
1650968780000|2022-04-26 10:26:20|8407.4|8406.5|8407.1|8406.2|8407.5|8406.6|8407.1|8406.2|17
1650968790000|2022-04-26 10:26:30|8407|8406.1|8407.6|8406.7|8407.6|8406.7|8407|8406.1|22
1650968800000|2022-04-26 10:26:40|8407.7|8406.8|8407|8406.1|8407.7|8406.8|8407|8406.1|31
1650968810000|2022-04-26 10:26:50|8406.9|8406|8405.7|8404.8|8407|8406|8405.7|8404.8|24
1650968820000|2022-04-26 10:27:00|8405.8|8404.9|8405.3|8404.4|8405.8|8404.9|8405.2|8404.3|10
1650968830000|2022-04-26 10:27:10|8405.4|8404.5|8405.4|8404.5|8405.9|8405|8405.4|8404.5|13
1650968840000|2022-04-26 10:27:20|8405.3|8404.4|8405.3|8404.4|8405.5|8404.6|8405|8404.1|23
1650968850000|2022-04-26 10:27:30|8405.2|8404.3|8405.1|8404.2|8405.3|8404.4|8405.1|8404.2|10
1650968860000|2022-04-26 10:27:40|8405|8404.1|8405.1|8404.2|8405.2|8404.3|8405|8404.1|3
1650968870000|2022-04-26 10:27:50|8405|8404.1|8406|8405.1|8406.1|8405.2|8405|8404.1|17
1650968880000|2022-04-26 10:28:00|8406.1|8405.2|8406|8405.1|8406.2|8405.3|8406|8405.1|6
1650968890000|2022-04-26 10:28:10|8405.9|8405|8406.6|8405.7|8406.6|8405.7|8405.9|8405|12
1650968900000|2022-04-26 10:28:20|8406.7|8405.8|8407.1|8406.2|8407.1|8406.2|8406.6|8405.7|13
1650968910000|2022-04-26 10:28:30|8407.2|8406.3|8407.3|8406.4|8407.3|8406.4|8407.2|8406.3|4
1650968920000|2022-04-26 10:28:40|8407.4|8406.5|8407.5|8406.6|8407.7|8406.8|8407.3|8406.4|10
1650968930000|2022-04-26 10:28:50|8407.6|8406.7|8407.5|8406.6|8407.8|8406.9|8407.3|8406.4|21
1650968940000|2022-04-26 10:29:00|8407.8|8406.3|8407.7|8406.8|8407.9|8406.8|8407.5|8406.3|8
1650968950000|2022-04-26 10:29:10|8407.6|8406.7|8408.1|8407.2|8408.3|8407.4|8407.4|8406.4|24
1650968960000|2022-04-26 10:29:20|8408|8407.1|8408.9|8407.4|8408.9|8407.8|8408|8406.9|17
1650968970000|2022-04-26 10:29:30|8408.7|8407.8|8408.9|8408|8409.2|8408.3|8408.7|8407.6|18
1650968980000|2022-04-26 10:29:40|8409|8408.1|8409|8407.5|8409.1|8408.1|8408.8|8407.5|10
1650968990000|2022-04-26 10:29:50|8409.1|8407.6|8408.9|8407.4|8409.1|8407.8|8408.2|8407.3|18
1650969000000|2022-04-26 10:30:00|8408.5|8407.6|8407.6|8406.7|8408.6|8407.7|8407.5|8406.6|22
1650969010000|2022-04-26 10:30:10|8407.7|8406.8|8408.1|8407.2|8408.6|8407.4|8407.6|8406.7|17
1650969020000|2022-04-26 10:30:20|8408|8407.1|8408.3|8407.4|8408.7|8407.5|8408|8407.1|15
1650969030000|2022-04-26 10:30:30|8408.5|8407|8408.7|8407.2|8408.7|8407.4|8408.2|8407|25
1650969040000|2022-04-26 10:30:40|8408.6|8407.1|8408.8|8407.3|8408.9|8407.7|8408.4|8407.1|14
1650969050000|2022-04-26 10:30:50|8408.5|8407.6|8408.4|8407.5|8408.5|8407.6|8408.1|8406.9|16
1650969060000|2022-04-26 10:31:00|8408.5|8407.6|8409.1|8408.2|8409.1|8408.2|8408.5|8407.3|6
1650969070000|2022-04-26 10:31:10|8409.3|8408.4|8409.5|8408.6|8409.5|8408.6|8409.1|8408.2|15
1650969080000|2022-04-26 10:31:20|8409.6|8408.7|8409.6|8408.7|8410.1|8408.8|8409.6|8408.6|13
1650969090000|2022-04-26 10:31:30|8409.7|8408.8|8409.7|8408.8|8409.9|8408.8|8409.6|8408.4|5
1650969100000|2022-04-26 10:31:40|8409.6|8408.7|8410|8409.1|8410|8409.1|8409.6|8408.7|9
1650969110000|2022-04-26 10:31:50|8410.1|8409.2|8410.1|8409.2|8410.4|8409.3|8410|8408.8|12
1650969120000|2022-04-26 10:32:00|8410.3|8409.4|8409.9|8409|8410.3|8409.4|8409.8|8408.9|8
1650969130000|2022-04-26 10:32:10|8410|8409.1|8409.6|8408.7|8410|8409.1|8409.5|8408.4|16
1650969140000|2022-04-26 10:32:20|8409.3|8408.4|8409.1|8408.2|8409.4|8408.4|8409|8407.8|20
1650969150000|2022-04-26 10:32:30|8409|8408.1|8408.2|8407.3|8409|8408.1|8408.1|8407.2|16
1650969160000|2022-04-26 10:32:40|8408.3|8407.4|8408.1|8407.2|8408.4|8407.5|8408.1|8407.2|12
1650969170000|2022-04-26 10:32:50|8408|8407.1|8407.8|8406.9|8408.1|8407.2|8407.6|8406.7|16
1650969180000|2022-04-26 10:33:00|8407.9|8407|8408.3|8407.4|8408.3|8407.4|8407.9|8407|11
1650969190000|2022-04-26 10:33:10|8408.2|8407.3|8408.1|8407.2|8408.3|8407.4|8408.1|8407.2|10
1650969200000|2022-04-26 10:33:20|8408.2|8407.3|8408.1|8407.2|8408.3|8407.4|8407.8|8406.9|14
1650969210000|2022-04-26 10:33:30|8408.2|8407.3|8409|8408.1|8409.1|8408.2|8408.1|8407.2|22
1650969220000|2022-04-26 10:33:40|8409.1|8408.2|8408.2|8407.3|8409.3|8408.4|8408.2|8407.3|13
1650969230000|2022-04-26 10:33:50|8408.1|8407.2|8408.1|8407.2|8408.5|8407.3|8408|8407|12
1650969240000|2022-04-26 10:34:00|8408|8407.1|8407.5|8406.6|8408|8407.1|8407.4|8406.3|17
1650969250000|2022-04-26 10:34:10|8407.7|8406.2|8407.4|8406.5|8407.8|8406.6|8407.3|8406.1|11
1650969260000|2022-04-26 10:34:20|8407.6|8406.7|8407.7|8406.8|8407.8|8406.9|8407.4|8406.3|19
1650969270000|2022-04-26 10:34:30|8407.6|8406.7|8407.8|8406.9|8408.1|8407.2|8407.6|8406.7|17
1650969280000|2022-04-26 10:34:40|8407.7|8406.8|8408.3|8407.4|8408.3|8407.4|8407.5|8406.6|15
1650969290000|2022-04-26 10:34:50|8408.4|8407.5|8409|8407.5|8409|8407.9|8408.3|8407.4|12
1650969300000|2022-04-26 10:35:00|8408.6|8407.7|8408.7|8407.8|8408.7|8407.8|8408.5|8407.6|8
1650969310000|2022-04-26 10:35:10|8408.8|8407.9|8408.8|8407.9|8408.8|8407.9|8408.7|8407.8|11
1650969320000|2022-04-26 10:35:20|8408.9|8408|8409.6|8408.7|8409.7|8408.8|8408.7|8407.8|13
1650969330000|2022-04-26 10:35:30|8409.5|8408.6|8409.9|8409|8409.9|8409|8409.4|8408.5|9
1650969340000|2022-04-26 10:35:40|8409.8|8408.9|8410.2|8409.3|8410.3|8409.4|8409.8|8408.9|16
1650969350000|2022-04-26 10:35:50|8410.3|8409.4|8410.2|8409.3|8410.3|8409.4|8410.1|8409.2|14
1650969360000|2022-04-26 10:36:00|8410.1|8409.2|8410.2|8409.3|8410.5|8409.6|8409.9|8409|16
1650969370000|2022-04-26 10:36:10|8410.1|8409.2|8409.7|8408.8|8410.2|8409.3|8409.6|8408.7|11
1650969380000|2022-04-26 10:36:20|8409.6|8408.7|8408.6|8407.7|8409.8|8408.9|8408.2|8407.3|20
1650969390000|2022-04-26 10:36:30|8408.4|8407.5|8407.4|8406.5|8408.4|8407.5|8407.4|8406.5|21
1650969400000|2022-04-26 10:36:40|8407.8|8406.3|8407.8|8406.9|8408.1|8407.2|8407.6|8406.3|18
1650969410000|2022-04-26 10:36:50|8407.9|8407|8408.1|8407.2|8408.2|8407.3|8407.9|8407|11
1650969420000|2022-04-26 10:37:00|8408.2|8407.3|8408.1|8407.2|8408.2|8407.3|8408|8407.1|7
1650969430000|2022-04-26 10:37:10|8408|8407.1|8408|8407.1|8408.4|8407.5|8407.2|8406.3|29
1650969440000|2022-04-26 10:37:20|8407.9|8407|8406.9|8406|8407.9|8407|8406.8|8405.9|23
1650969450000|2022-04-26 10:37:30|8406.8|8405.9|8406.9|8406|8406.9|8406|8406.6|8405.7|16
1650969460000|2022-04-26 10:37:40|8406.8|8405.9|8406.9|8406|8406.9|8406|8406.5|8405.6|17
1650969470000|2022-04-26 10:37:50|8406.8|8405.9|8406.7|8405.8|8406.9|8406|8406.7|8405.8|14
1650969480000|2022-04-26 10:38:00|8406.6|8405.7|8406.6|8405.7|8406.7|8405.8|8405.9|8404.7|27
1650969490000|2022-04-26 10:38:10|8406.5|8405.6|8406.8|8405.9|8406.8|8405.9|8406.5|8405.6|14
1650969500000|2022-04-26 10:38:20|8406.9|8406|8404.3|8403.4|8406.9|8406|8404.1|8403.2|33
1650969510000|2022-04-26 10:38:30|8404.2|8403.3|8403.9|8403|8404.4|8403.5|8403.9|8403|15
1650969520000|2022-04-26 10:38:40|8404|8403.1|8404.3|8403.4|8404.4|8403.5|8403.6|8402.6|17
1650969530000|2022-04-26 10:38:50|8404.4|8403.5|8405.1|8404.2|8405.4|8404.2|8404.4|8403.3|25
1650969540000|2022-04-26 10:39:00|8405.2|8404.3|8404.6|8403.7|8405.5|8404.3|8404.5|8403.6|26
1650969550000|2022-04-26 10:39:10|8404.7|8403.8|8404.5|8403.6|8404.8|8403.9|8404.5|8403.6|8
1650969560000|2022-04-26 10:39:20|8404.4|8403.5|8404.9|8404|8405.1|8404.2|8404.4|8403.5|16
1650969570000|2022-04-26 10:39:30|8404.8|8403.9|8405|8403.5|8405.1|8404|8404.6|8403.5|20
1650969580000|2022-04-26 10:39:40|8405.1|8403.6|8404.9|8403.4|8405.2|8404.1|8404.6|8403.3|15
1650969590000|2022-04-26 10:39:50|8404.8|8403.3|8405.4|8403.9|8405.4|8404.3|8404.8|8403.3|14
1650969600000|2022-04-26 10:40:00|8405.5|8404|8405.2|8404.3|8405.5|8404.4|8405|8403.9|14
1650969610000|2022-04-26 10:40:10|8405.1|8404.2|8405|8404.1|8405.3|8404.2|8405|8403.8|4
1650969620000|2022-04-26 10:40:20|8404.9|8404|8404.6|8403.7|8404.9|8404|8404.5|8403.6|8
1650969630000|2022-04-26 10:40:30|8404.5|8403.6|8404.6|8403.7|8404.7|8403.8|8404.5|8403.6|12
1650969640000|2022-04-26 10:40:40|8404.9|8403.4|8404.5|8403.6|8404.9|8403.6|8404|8403.1|21
1650969650000|2022-04-26 10:40:50|8404.6|8403.7|8404.6|8403.7|8404.7|8403.8|8404.4|8403.5|20
1650969660000|2022-04-26 10:41:00|8404.7|8403.8|8404.7|8403.8|8404.7|8403.8|8404.6|8403.7|9
1650969670000|2022-04-26 10:41:10|8404.5|8403.6|8404.5|8403.6|8405|8403.7|8404.2|8403.3|18
1650969680000|2022-04-26 10:41:20|8404.4|8403.5|8404.7|8403.8|8404.8|8403.9|8404.3|8403.4|9
1650969690000|2022-04-26 10:41:30|8404.6|8403.7|8404.6|8403.7|8404.7|8403.8|8404.4|8403.5|8
1650969700000|2022-04-26 10:41:40|8404.7|8403.8|8404.6|8403.7|8405.3|8404.4|8404.6|8403.7|16
1650969710000|2022-04-26 10:41:50|8404.5|8403.6|8403.9|8403|8404.7|8403.7|8403.7|8402.6|27
1650969720000|2022-04-26 10:42:00|8403.8|8402.9|8403.6|8402.1|8403.9|8403|8403.2|8402.1|21
1650969730000|2022-04-26 10:42:10|8403.8|8402.3|8403.9|8403|8403.9|8403|8403.6|8402.3|10
1650969740000|2022-04-26 10:42:20|8403.8|8402.9|8404|8403.1|8404.2|8403.3|8403.8|8402.9|18
1650969750000|2022-04-26 10:42:30|8404.1|8403.2|8404.4|8403.5|8404.5|8403.6|8404|8403.1|13
1650969760000|2022-04-26 10:42:40|8404.5|8403.6|8404.6|8403.7|8404.9|8403.7|8404.4|8403.3|9
1650969770000|2022-04-26 10:42:50|8404.5|8403.6|8404.7|8403.8|8405.1|8403.9|8404.5|8403.5|13
1650969780000|2022-04-26 10:43:00|8404.8|8403.9|8405.4|8403.9|8405.4|8404.5|8404.7|8403.5|16
1650969790000|2022-04-26 10:43:10|8405.3|8403.8|8406.1|8404.6|8406.1|8405|8405|8403.8|18
1650969800000|2022-04-26 10:43:20|8406|8404.5|8405.9|8405|8406|8405.1|8405.7|8404.5|8
1650969810000|2022-04-26 10:43:30|8406|8405.1|8405.8|8404.9|8406|8405.1|8405.7|8404.5|7
1650969820000|2022-04-26 10:43:40|8405.6|8404.7|8405.5|8404.6|8406|8404.9|8405.4|8404.3|21
1650969830000|2022-04-26 10:43:50|8405.2|8404.3|8405|8404.1|8405.6|8404.7|8405|8404.1|14
1650969840000|2022-04-26 10:44:00|8405.1|8404.2|8404.6|8403.7|8405.2|8404.3|8404.5|8403.6|13
1650969850000|2022-04-26 10:44:10|8404.7|8403.8|8404.4|8403.5|8405|8403.8|8404.4|8403.4|15
1650969860000|2022-04-26 10:44:20|8404.3|8403.4|8404.3|8403.4|8404.5|8403.6|8404.3|8403.4|4
1650969870000|2022-04-26 10:44:30|8404.2|8403.3|8404.9|8404|8405|8404.1|8404.1|8403.2|26
1650969880000|2022-04-26 10:44:40|8405.2|8403.7|8404.9|8404|8405.3|8404.2|8404.9|8403.7|11
1650969890000|2022-04-26 10:44:50|8405|8404.1|8405.2|8404.3|8405.2|8404.3|8405|8404.1|5
1650969900000|2022-04-26 10:45:00|8405.3|8404.4|8405.6|8404.7|8405.7|8404.7|8405.2|8404.2|16
1650969910000|2022-04-26 10:45:10|8405.5|8404.6|8405.5|8404.6|8406.1|8405.2|8405.4|8404.2|26
1650969920000|2022-04-26 10:45:20|8405.4|8404.5|8405.7|8404.2|8405.9|8404.6|8405.4|8404.2|10
1650969930000|2022-04-26 10:45:30|8405.6|8404.1|8405.5|8404.6|8405.7|8404.7|8405.3|8404.1|10
1650969940000|2022-04-26 10:45:40|8405.4|8404.5|8405.5|8404.6|8405.6|8404.7|8405.4|8404.5|16
1650969950000|2022-04-26 10:45:50|8405.6|8404.7|8405.6|8404.7|8405.7|8404.8|8405.5|8404.6|11
1650969960000|2022-04-26 10:46:00|8405.7|8404.8|8405.8|8404.9|8405.8|8404.9|8405.7|8404.8|6
1650969970000|2022-04-26 10:46:10|8405.7|8404.8|8405.5|8404.6|8405.7|8404.8|8405.4|8404.2|15
1650969980000|2022-04-26 10:46:20|8405.4|8404.5|8405.4|8404.5|8405.9|8404.7|8405.3|8404.4|16
1650969990000|2022-04-26 10:46:30|8405.3|8404.4|8405.6|8404.7|8405.8|8404.8|8405.3|8404.3|11
1650970000000|2022-04-26 10:46:40|8405.7|8404.8|8405.6|8404.7|8405.7|8404.8|8405.5|8404.6|10
1650970010000|2022-04-26 10:46:50|8405.5|8404.6|8406|8405.1|8406.1|8405.2|8405.5|8404.6|20
1650970020000|2022-04-26 10:47:00|8406.1|8405.2|8405.4|8404.5|8406.3|8405.4|8405.4|8404.5|12
1650970030000|2022-04-26 10:47:10|8405.5|8404.6|8405.8|8404.9|8405.8|8404.9|8405.5|8404.3|7
1650970040000|2022-04-26 10:47:20|8405.7|8404.8|8405.8|8404.9|8405.8|8404.9|8405.6|8404.7|8
1650970050000|2022-04-26 10:47:30|8405.9|8405|8405.9|8405|8406.1|8405.2|8405.8|8404.9|19
1650970060000|2022-04-26 10:47:40|8406|8405.1|8406|8405.1|8406|8405.1|8405.9|8405|3
1650970070000|2022-04-26 10:47:50|8405.9|8405|8405.9|8405|8406|8405.1|8405.9|8405|7
1650970080000|2022-04-26 10:48:00|8406|8405.1|8405.5|8404.6|8406|8405.1|8405.4|8404.5|7
1650970090000|2022-04-26 10:48:10|8405.4|8404.5|8405.4|8404.5|8405.4|8404.5|8405.4|8404.5|1
1650970100000|2022-04-26 10:48:20|8405.5|8404.6|8405.2|8404.3|8405.5|8404.6|8405.1|8404.2|12
1650970110000|2022-04-26 10:48:30|8405.1|8404.2|8405.5|8404.6|8405.6|8404.7|8405.1|8404.2|12
1650970120000|2022-04-26 10:48:40|8405.6|8404.7|8405.5|8404.6|8406|8404.8|8405.5|8404.4|11
1650970130000|2022-04-26 10:48:50|8405.6|8404.7|8405.5|8404.6|8405.7|8404.7|8405.4|8404.2|10
1650970140000|2022-04-26 10:49:00|8405.4|8404.5|8405.4|8404.5|8405.5|8404.6|8405.3|8404.4|9
1650970150000|2022-04-26 10:49:10|8405.3|8404.4|8405.2|8404.3|8405.4|8404.5|8404.9|8404|7
1650970160000|2022-04-26 10:49:20|8405.1|8404.2|8405.2|8404.3|8405.2|8404.3|8405.1|8404.2|2
1650970170000|2022-04-26 10:49:30|8405.3|8404.4|8404.6|8403.7|8405.3|8404.4|8404.6|8403.5|10
1650970180000|2022-04-26 10:49:40|8404.7|8403.8|8404.6|8403.7|8405.1|8403.8|8404.5|8403.6|14
1650970190000|2022-04-26 10:49:50|8404.7|8403.8|8405.2|8404.3|8405.3|8404.4|8404.7|8403.8|21
1650970200000|2022-04-26 10:50:00|8405.3|8404.4|8405.3|8404.4|8405.3|8404.4|8405.2|8404.3|7
1650970210000|2022-04-26 10:50:10|8405.2|8404.3|8405.6|8404.7|8405.6|8404.7|8405.2|8404.3|12
1650970220000|2022-04-26 10:50:20|8405.9|8405|8407|8406.1|8407|8406.1|8405.9|8405|18
1650970230000|2022-04-26 10:50:30|8407.1|8406.2|8407.4|8406.5|8407.7|8406.6|8407|8406|26
1650970240000|2022-04-26 10:50:40|8407.7|8406.2|8407.6|8406.7|8407.7|8406.7|8407|8405.9|21
1650970250000|2022-04-26 10:50:50|8407.9|8406.4|8407.5|8406.6|8407.9|8406.7|8407.5|8406.3|7
1650970260000|2022-04-26 10:51:00|8407.7|8406.8|8407.9|8407|8408|8407.1|8407.7|8406.8|8
1650970270000|2022-04-26 10:51:10|8408.1|8407.2|8408.3|8407.4|8408.7|8407.4|8408.1|8407.1|7
1650970280000|2022-04-26 10:51:20|8408.2|8407.3|8408|8407.1|8408.4|8407.5|8408|8407.1|8
1650970290000|2022-04-26 10:51:30|8407.9|8407|8408|8407.1|8408|8407.1|8407.8|8406.9|8
1650970300000|2022-04-26 10:51:40|8407.9|8407|8406.9|8406|8408.1|8407|8406.9|8406|15
1650970310000|2022-04-26 10:51:50|8407.1|8406.2|8407.3|8406.4|8407.6|8406.4|8407|8405.9|14
1650970320000|2022-04-26 10:52:00|8407.4|8406.5|8407.4|8406.5|8407.5|8406.6|8407.2|8406.3|14
1650970330000|2022-04-26 10:52:10|8407.3|8406.4|8407.3|8406.4|8407.8|8406.6|8407.2|8406.2|21
1650970340000|2022-04-26 10:52:20|8407.2|8406.3|8407.4|8406.5|8407.4|8406.5|8407.1|8406.2|7
1650970350000|2022-04-26 10:52:30|8407.3|8406.4|8407.9|8407|8408|8407.1|8407.3|8406.4|13
1650970360000|2022-04-26 10:52:40|8408|8407.1|8408|8407.1|8408|8407.1|8407.8|8406.9|12
1650970370000|2022-04-26 10:52:50|8407.9|8407|8407.9|8407|8408.1|8407.2|8407.8|8406.9|13
1650970380000|2022-04-26 10:53:00|8407.8|8406.9|8407.9|8407|8407.9|8407|8407.8|8406.9|4
1650970390000|2022-04-26 10:53:10|8408.1|8407.2|8408.7|8407.2|8408.7|8407.6|8408.1|8407.2|5
1650970400000|2022-04-26 10:53:20|8408.5|8407.6|8407.7|8406.8|8408.5|8407.6|8407.6|8406.7|15
1650970410000|2022-04-26 10:53:30|8407.8|8406.9|8408.3|8407.4|8408.6|8407.4|8407.7|8406.8|20
1650970420000|2022-04-26 10:53:40|8408.5|8407.6|8408.6|8407.7|8408.8|8407.9|8408.5|8407.6|13
1650970430000|2022-04-26 10:53:50|8408.5|8407.6|8408.9|8408|8409|8408.1|8408.5|8407.5|17
1650970440000|2022-04-26 10:54:00|8409|8408.1|8408.8|8407.9|8409.3|8408.4|8408.8|8407.9|11
1650970450000|2022-04-26 10:54:10|8408.9|8408|8408.1|8407.2|8409|8408.1|8407.9|8407|16
1650970460000|2022-04-26 10:54:20|8408|8407.1|8407.7|8406.8|8408.1|8407.2|8407.6|8406.7|12
1650970470000|2022-04-26 10:54:30|8407.6|8406.7|8408.7|8407.8|8408.7|8407.8|8407.6|8406.7|19
1650970480000|2022-04-26 10:54:40|8409|8407.5|8408.8|8407.3|8409.3|8408.1|8408.5|8407.3|18
1650970490000|2022-04-26 10:54:50|8408.5|8407.6|8408.6|8407.7|8409|8407.9|8408.5|8407.4|18
1650970500000|2022-04-26 10:55:00|8408.5|8407.6|8407.7|8406.8|8408.6|8407.6|8407.7|8406.8|14
1650970510000|2022-04-26 10:55:10|8407.6|8406.7|8407.5|8406.6|8407.7|8406.8|8407.4|8406.5|12
1650970520000|2022-04-26 10:55:20|8407.4|8406.5|8407.2|8406.3|8407.5|8406.6|8407.1|8405.9|14
1650970530000|2022-04-26 10:55:30|8407.3|8406.4|8408.3|8407.4|8408.4|8407.5|8407.3|8406.4|13
1650970540000|2022-04-26 10:55:40|8408.2|8407.3|8407.8|8406.9|8408.4|8407.3|8407.6|8406.7|15
1650970550000|2022-04-26 10:55:50|8407.9|8407|8407.6|8406.7|8407.9|8407|8407.4|8406.5|13
1650970560000|2022-04-26 10:56:00|8407.5|8406.6|8408.1|8407.2|8408.1|8407.2|8407.5|8406.6|12
1650970570000|2022-04-26 10:56:10|8408|8407.1|8408|8407.1|8408.4|8407.3|8408|8406.8|12
1650970580000|2022-04-26 10:56:20|8408.1|8407.2|8408.6|8407.7|8408.6|8407.7|8408.1|8407.2|17
1650970590000|2022-04-26 10:56:30|8408.5|8407.6|8408.5|8407.6|8408.6|8407.7|8408.4|8407.5|11
1650970600000|2022-04-26 10:56:40|8408.4|8407.5|8408|8407.1|8408.4|8407.5|8407.9|8407|9
1650970610000|2022-04-26 10:56:50|8407.9|8407|8407.9|8407|8408|8407.1|8407.9|8407|5
1650970620000|2022-04-26 10:57:00|8407.8|8406.9|8407.8|8406.9|8407.9|8407|8407.4|8406.3|16
1650970630000|2022-04-26 10:57:10|8407.7|8406.8|8408|8407.1|8408.1|8407.2|8407.4|8406.5|16
1650970640000|2022-04-26 10:57:20|8408.1|8407.2|8408.3|8407.4|8408.4|8407.5|8408|8407.1|11
1650970650000|2022-04-26 10:57:30|8408.2|8407.3|8408.2|8407.3|8408.4|8407.5|8407.9|8407|15
1650970660000|2022-04-26 10:57:40|8408.3|8407.4|8408.4|8407.5|8408.6|8407.7|8408.1|8407.2|22
1650970670000|2022-04-26 10:57:50|8408|8407.1|8408.5|8407.6|8408.5|8407.6|8407.8|8406.9|22
1650970680000|2022-04-26 10:58:00|8408.6|8407.7|8408|8407.1|8408.8|8407.9|8407.9|8407|13
1650970690000|2022-04-26 10:58:10|8407.9|8407|8407.7|8406.8|8408|8407.1|8407.6|8406.7|14
1650970700000|2022-04-26 10:58:20|8407.8|8406.9|8407.7|8406.8|8408|8407.1|8407.6|8406.7|8
1650970710000|2022-04-26 10:58:30|8407.6|8406.7|8407.5|8406.6|8407.9|8406.8|8407.4|8406.4|10
1650970720000|2022-04-26 10:58:40|8407.6|8406.7|8408.1|8407.2|8408.4|8407.3|8407.6|8406.6|15
1650970730000|2022-04-26 10:58:50|8408.2|8407.3|8407.7|8406.8|8408.5|8407.3|8407.5|8406.5|18
1650970740000|2022-04-26 10:59:00|8408|8406.5|8408.5|8407.6|8408.5|8407.6|8407.2|8406.2|26
1650970750000|2022-04-26 10:59:10|8408.6|8407.7|8408|8407.1|8408.8|8407.7|8408|8406.8|18
1650970760000|2022-04-26 10:59:20|8408.3|8406.8|8407.5|8406.6|8408.3|8407.2|8407.5|8406.4|19
1650970770000|2022-04-26 10:59:30|8407.4|8406.5|8407.1|8406.2|8407.7|8406.5|8407|8405.8|29
1650970780000|2022-04-26 10:59:40|8407|8406.1|8407.6|8406.7|8407.7|8406.8|8407|8405.7|21
1650970790000|2022-04-26 10:59:50|8407.7|8406.8|8408|8407.1|8408.4|8407.3|8407.7|8406.4|28
1650970800000|2022-04-26 11:00:00|8407.9|8407|8407.1|8406.2|8407.9|8407|8407.1|8406.2|23
1650970810000|2022-04-26 11:00:10|8407.2|8406.3|8407.1|8406.2|8407.2|8406.3|8407|8406.1|14
1650970820000|2022-04-26 11:00:20|8407|8406.1|8407.7|8406.8|8407.8|8406.9|8407|8406.1|11
1650970830000|2022-04-26 11:00:30|8407.8|8406.9|8407.6|8406.7|8407.9|8407|8407.5|8406.6|25
1650970840000|2022-04-26 11:00:40|8407.7|8406.8|8408.5|8407.6|8408.7|8407.8|8407.7|8406.8|27
1650970850000|2022-04-26 11:00:50|8408.6|8407.7|8407.8|8406.9|8408.6|8407.7|8407.8|8406.9|16
1650970860000|2022-04-26 11:01:00|8407.9|8407|8407.6|8406.7|8407.9|8407|8407.5|8406.6|23
1650970870000|2022-04-26 11:01:10|8407.4|8406.5|8407.5|8406.6|8407.8|8406.9|8407.3|8406.4|14
1650970880000|2022-04-26 11:01:20|8407.6|8406.7|8407.3|8406.4|8407.6|8406.7|8407.3|8406.4|7
1650970890000|2022-04-26 11:01:30|8407.5|8406.6|8407.3|8406.4|8407.8|8406.7|8407.3|8406.3|23
1650970900000|2022-04-26 11:01:40|8407.2|8406.3|8407.5|8406.6|8407.6|8406.7|8407.2|8406.3|10
1650970910000|2022-04-26 11:01:50|8407.4|8406.5|8407.9|8407|8407.9|8407|8407.4|8406.5|15
1650970920000|2022-04-26 11:02:00|8407.8|8406.9|8408.2|8407.3|8408.3|8407.4|8407.8|8406.9|25
1650970930000|2022-04-26 11:02:10|8408.3|8407.4|8407.7|8406.8|8408.4|8407.5|8407.7|8406.8|15
1650970940000|2022-04-26 11:02:20|8407.6|8406.7|8407.4|8406.5|8407.6|8406.7|8407.1|8406.2|20
1650970950000|2022-04-26 11:02:30|8407.3|8406.4|8408.3|8407.4|8408.3|8407.4|8407.2|8406.3|34
1650970960000|2022-04-26 11:02:40|8408.2|8407.3|8408.4|8407.5|8408.4|8407.5|8408.1|8407.2|15
1650970970000|2022-04-26 11:02:50|8408.3|8407.4|8408.4|8407.5|8408.5|8407.6|8408.2|8407.3|10
1650970980000|2022-04-26 11:03:00|8408.3|8407.4|8408.5|8407.6|8408.6|8407.7|8408.2|8407.3|29
1650970990000|2022-04-26 11:03:10|8408.6|8407.7|8408.1|8407.2|8408.6|8407.7|8408|8407.1|19
1650971000000|2022-04-26 11:03:20|8408|8407.1|8408.6|8407.7|8408.7|8407.8|8408|8407.1|14
1650971010000|2022-04-26 11:03:30|8408.7|8407.8|8409.2|8408.3|8409.3|8408.4|8408.7|8407.8|16
1650971020000|2022-04-26 11:03:40|8409.1|8408.2|8408.4|8407.5|8409.3|8408.4|8408.3|8407.3|21
1650971030000|2022-04-26 11:03:50|8408.5|8407.6|8408.4|8407.5|8408.8|8407.6|8408.4|8407.3|12
1650971040000|2022-04-26 11:04:00|8408.5|8407.6|8408.7|8407.8|8409.1|8408.2|8408.2|8407.3|15
1650971050000|2022-04-26 11:04:10|8408.5|8407.6|8408.8|8407.9|8409.1|8407.9|8408.3|8407.4|22
1650971060000|2022-04-26 11:04:20|8408.7|8407.8|8409|8408.1|8409|8408.1|8408.6|8407.4|16
1650971070000|2022-04-26 11:04:30|8408.9|8408|8409.1|8408.2|8409.4|8408.2|8408.8|8407.6|19
1650971080000|2022-04-26 11:04:40|8409.4|8407.9|8408.7|8407.8|8409.4|8408.1|8408.6|8407.4|16
1650971090000|2022-04-26 11:04:50|8408.8|8407.9|8408.6|8407.7|8408.9|8408|8408.5|8407.6|15
1650971100000|2022-04-26 11:05:00|8408.5|8407.6|8408.5|8407.6|8408.6|8407.7|8408.5|8407.6|11
1650971110000|2022-04-26 11:05:10|8408.6|8407.7|8408.4|8407.5|8408.7|8407.8|8408.3|8407.4|9
1650971120000|2022-04-26 11:05:20|8408.6|8407.7|8408.3|8407.4|8408.7|8407.8|8408.3|8407.4|15
1650971130000|2022-04-26 11:05:30|8408.2|8407.3|8409.3|8408.4|8409.4|8408.5|8408.1|8407.2|30
1650971140000|2022-04-26 11:05:40|8409.4|8408.5|8410.4|8409.5|8410.7|8409.8|8409.4|8408.5|30
1650971150000|2022-04-26 11:05:50|8410.6|8409.7|8410.5|8409.6|8410.6|8409.7|8410|8409.1|31
1650971160000|2022-04-26 11:06:00|8410.4|8409.5|8411.2|8409.7|8411.3|8410.1|8410.4|8409.5|17
1650971170000|2022-04-26 11:06:10|8410.8|8409.9|8410.7|8409.8|8411.2|8410.3|8410.6|8409.5|19
1650971180000|2022-04-26 11:06:20|8410.6|8409.7|8410.3|8408.8|8410.8|8409.9|8410.1|8408.8|17
1650971190000|2022-04-26 11:06:30|8410.4|8408.9|8410.4|8409.5|8410.4|8409.5|8410.1|8408.9|7
1650971200000|2022-04-26 11:06:40|8410.3|8409.4|8411.1|8410.2|8411.2|8410.3|8410.2|8409.3|16
1650971210000|2022-04-26 11:06:50|8411|8410.1|8411|8410.1|8411.1|8410.2|8411|8410.1|5
1650971220000|2022-04-26 11:07:00|8410.9|8410|8411.6|8410.7|8411.6|8410.7|8410.6|8409.4|23
1650971230000|2022-04-26 11:07:10|8411.5|8410.6|8412|8411.1|8412|8411.1|8411.5|8410.6|9
1650971240000|2022-04-26 11:07:20|8411.9|8411|8411.7|8410.8|8412.2|8411.3|8411.6|8410.4|16
1650971250000|2022-04-26 11:07:30|8411.6|8410.7|8411.8|8410.9|8411.8|8410.9|8411.5|8410.6|11
1650971260000|2022-04-26 11:07:40|8411.7|8410.8|8411.2|8410.3|8411.7|8410.8|8411.2|8410.3|12
1650971270000|2022-04-26 11:07:50|8411.1|8410.2|8410.9|8410|8411.1|8410.2|8410.9|8410|19
1650971280000|2022-04-26 11:08:00|8411|8410.1|8410.9|8410|8411|8410.1|8410.9|8410|8
1650971290000|2022-04-26 11:08:10|8411|8410.1|8410.8|8409.9|8411|8410.1|8410.7|8409.8|23
1650971300000|2022-04-26 11:08:20|8410.7|8409.8|8410.7|8409.8|8410.9|8410|8410.7|8409.8|17
1650971310000|2022-04-26 11:08:30|8410.5|8409.6|8410.6|8409.7|8410.7|8409.8|8410.5|8409.6|6
1650971320000|2022-04-26 11:08:40|8410.7|8409.8|8410.7|8409.8|8410.8|8409.9|8410.6|8409.7|12
1650971330000|2022-04-26 11:08:50|8410.6|8409.7|8410.5|8409.6|8410.7|8409.8|8410.4|8409.5|8
1650971340000|2022-04-26 11:09:00|8410.6|8409.7|8410.6|8409.7|8410.6|8409.7|8410.5|8409.6|5
1650971350000|2022-04-26 11:09:10|8410.5|8409.6|8410.8|8409.9|8410.8|8409.9|8410.5|8409.6|14
1650971360000|2022-04-26 11:09:20|8410.9|8410|8412.1|8411.2|8412.1|8411.2|8410.9|8410|15
1650971370000|2022-04-26 11:09:30|8412|8411.1|8412.1|8411.2|8412.2|8411.3|8412|8411.1|14
1650971380000|2022-04-26 11:09:40|8412|8411.1|8412.1|8411.2|8412.2|8411.3|8411.9|8411|7
1650971390000|2022-04-26 11:09:50|8412|8411.1|8412.1|8411.2|8412.2|8411.3|8411.9|8411|8
1650971400000|2022-04-26 11:10:00|8411.9|8411|8411.8|8410.9|8412|8411|8411.6|8410.4|19
1650971410000|2022-04-26 11:10:10|8411.7|8410.8|8411.2|8410.3|8412|8411.1|8411.2|8409.9|20
1650971420000|2022-04-26 11:10:20|8411.1|8410.2|8410.6|8409.7|8411.1|8410.2|8410.6|8409.7|8
1650971430000|2022-04-26 11:10:30|8410.3|8409.4|8410.1|8409.2|8410.3|8409.4|8410|8409.1|16
1650971440000|2022-04-26 11:10:40|8410.2|8409.3|8409.6|8408.7|8410.3|8409.3|8409.5|8408.6|13
1650971450000|2022-04-26 11:10:50|8409.5|8408.6|8409.5|8408.6|8409.5|8408.6|8409.2|8408.3|13
1650971460000|2022-04-26 11:11:00|8409.6|8408.7|8409.9|8409|8410|8409.1|8409.6|8408.7|18
1650971470000|2022-04-26 11:11:10|8410|8409.1|8409.4|8408.5|8410|8409.1|8409.4|8408.5|12
1650971480000|2022-04-26 11:11:20|8409.5|8408.6|8409.7|8408.8|8409.9|8409|8409.4|8408.5|20
1650971490000|2022-04-26 11:11:30|8409.8|8408.9|8409.4|8408.5|8409.9|8409|8409.4|8408.5|11
1650971500000|2022-04-26 11:11:40|8409.5|8408.6|8409.3|8408.4|8409.5|8408.6|8409.1|8408|17
1650971510000|2022-04-26 11:11:50|8409.4|8408.5|8409.6|8408.7|8409.8|8408.9|8409.4|8408.5|10
1650971520000|2022-04-26 11:12:00|8409.7|8408.8|8409.7|8408.8|8410|8408.9|8409.4|8408.4|27
1650971530000|2022-04-26 11:12:10|8409.8|8408.9|8409.9|8409|8410|8409.1|8409.5|8408.6|11
1650971540000|2022-04-26 11:12:20|8410.1|8409.2|8410.3|8409.4|8410.3|8409.4|8410.1|8409.2|9
1650971550000|2022-04-26 11:12:30|8410.2|8409.3|8410.1|8409.2|8410.3|8409.4|8410|8409.1|18
1650971560000|2022-04-26 11:12:40|8410|8409.1|8410.1|8409.2|8410.4|8409.3|8409.9|8408.9|11
1650971570000|2022-04-26 11:12:50|8410.2|8409.3|8409.8|8408.9|8410.4|8409.3|8409.8|8408.9|14
1650971580000|2022-04-26 11:13:00|8409.7|8408.8|8409|8408.1|8409.7|8408.8|8409|8408.1|21
1650971590000|2022-04-26 11:13:10|8409.1|8408.2|8408.7|8407.8|8409.1|8408.2|8408.3|8407.4|21
1650971600000|2022-04-26 11:13:20|8408.6|8407.7|8408.3|8407.4|8408.9|8407.8|8408.3|8407.2|21
1650971610000|2022-04-26 11:13:30|8408.1|8407.2|8408|8407.1|8408.5|8407.6|8408|8407.1|15
1650971620000|2022-04-26 11:13:40|8407.9|8407|8407.9|8407|8408|8407.1|8407.6|8406.5|15
1650971630000|2022-04-26 11:13:50|8407.8|8406.9|8407.8|8406.9|8407.9|8407|8407.8|8406.9|15
1650971640000|2022-04-26 11:14:00|8407.9|8407|8408.2|8407.3|8408.3|8407.4|8407.9|8407|14
1650971650000|2022-04-26 11:14:10|8408.1|8407.2|8407.9|8407|8408.2|8407.3|8407.7|8406.8|18
1650971660000|2022-04-26 11:14:20|8408|8407.1|8408.5|8407.6|8408.5|8407.6|8408|8407.1|14
1650971670000|2022-04-26 11:14:30|8408.4|8407.5|8408.3|8407.4|8408.7|8407.6|8408.2|8407.1|10
1650971680000|2022-04-26 11:14:40|8408.1|8407.2|8407.6|8406.7|8408.1|8407.2|8407.5|8406.5|19
1650971690000|2022-04-26 11:14:50|8407.5|8406.6|8407.7|8406.8|8408.2|8407|8407.5|8406.6|13
1650971700000|2022-04-26 11:15:00|8407.6|8406.7|8408.3|8407.4|8409|8407.9|8407.5|8406.6|26
1650971710000|2022-04-26 11:15:10|8408.2|8407.3|8408.5|8407.6|8408.5|8407.6|8408.2|8407.3|6
1650971720000|2022-04-26 11:15:20|8408.4|8407.5|8408.4|8407.5|8408.8|8407.6|8408.4|8407.3|4
1650971730000|2022-04-26 11:15:30|8408.3|8407.4|8408|8407.1|8408.4|8407.5|8408|8407.1|8
1650971740000|2022-04-26 11:15:40|8408.1|8407.2|8408.1|8407.2|8408.1|8407.2|8407.9|8407|8
1650971750000|2022-04-26 11:15:50|8408.6|8407.7|8408.3|8407.4|8409.2|8408.3|8408.3|8407.3|33
1650971760000|2022-04-26 11:16:00|8408.4|8407.5|8407.7|8406.8|8409.2|8408.3|8407.7|8406.8|33
1650971770000|2022-04-26 11:16:10|8408.5|8407.6|8408.1|8407.2|8409.2|8408.1|8408.1|8407.2|34
1650971780000|2022-04-26 11:16:20|8408.2|8407.3|8409.9|8408.4|8410.3|8409.1|8408.2|8407.3|40
1650971790000|2022-04-26 11:16:30|8409.8|8408.3|8409.5|8408.6|8409.9|8408.6|8409.2|8408|25
1650971800000|2022-04-26 11:16:40|8409.4|8408.5|8409.3|8407.8|8409.8|8408.7|8408.9|8407.7|25
1650971810000|2022-04-26 11:16:50|8409.2|8407.7|8409.5|8408.6|8409.9|8408.7|8409.1|8407.7|23
1650971820000|2022-04-26 11:17:00|8409.9|8408.4|8410.1|8408.6|8410.2|8408.9|8409.4|8408.3|21
1650971830000|2022-04-26 11:17:10|8410|8408.5|8409.6|8408.7|8410.2|8409|8409.6|8408.5|20
1650971840000|2022-04-26 11:17:20|8409.7|8408.8|8410.1|8409.2|8410.3|8409.2|8409.7|8408.7|9
1650971850000|2022-04-26 11:17:30|8410|8409.1|8410|8409.1|8410.1|8409.2|8409.9|8409|17
1650971860000|2022-04-26 11:17:40|8410.3|8408.8|8410|8409.1|8410.3|8409.3|8410|8408.8|12
1650971870000|2022-04-26 11:17:50|8410.1|8409.2|8410.2|8409.3|8410.3|8409.4|8409.8|8408.9|11
1650971880000|2022-04-26 11:18:00|8410.3|8409.4|8410.8|8409.9|8410.8|8409.9|8410|8409.1|22
1650971890000|2022-04-26 11:18:10|8410.7|8409.8|8411.1|8409.6|8411.3|8410.2|8410.7|8409.6|16
1650971900000|2022-04-26 11:18:20|8410.8|8409.9|8410.8|8409.9|8410.8|8409.9|8410.7|8409.8|3
1650971910000|2022-04-26 11:18:30|8410.7|8409.8|8411.2|8410.3|8411.2|8410.3|8410.7|8409.8|14
1650971920000|2022-04-26 11:18:40|8411.1|8410.2|8411.1|8410.2|8411.3|8410.4|8411.1|8410.2|13
1650971930000|2022-04-26 11:18:50|8411.2|8410.3|8411.2|8410.3|8411.2|8410.3|8411.2|8410.3|1
1650971940000|2022-04-26 11:19:00|8411.3|8410.4|8412.4|8411.5|8412.6|8411.5|8411.3|8410.4|20
1650971950000|2022-04-26 11:19:10|8412.7|8411.2|8412.4|8410.9|8412.7|8411.5|8412|8410.9|17
1650971960000|2022-04-26 11:19:20|8412.1|8411.2|8411.7|8410.8|8412.2|8411.3|8411.7|8410.8|18
1650971970000|2022-04-26 11:19:30|8411.8|8410.9|8412.3|8411.4|8412.5|8411.5|8411.8|8410.9|25
1650971980000|2022-04-26 11:19:40|8412.5|8411.6|8412.3|8411.4|8412.7|8411.6|8412.2|8411|16
1650971990000|2022-04-26 11:19:50|8412.2|8411.3|8412.4|8411.5|8412.5|8411.5|8412.2|8411|7
1650972000000|2022-04-26 11:20:00|8412.3|8411.4|8412.2|8411.3|8412.9|8412|8412.2|8411.3|25
1650972010000|2022-04-26 11:20:10|8412.3|8411.4|8412.4|8411.5|8412.9|8411.8|8412.2|8411.2|26
1650972020000|2022-04-26 11:20:20|8412.3|8411.4|8412.7|8411.8|8412.9|8412|8412.3|8411.4|14
1650972030000|2022-04-26 11:20:30|8412.8|8411.9|8413|8412.1|8413.7|8412.8|8412.6|8411.7|22
1650972040000|2022-04-26 11:20:40|8413.1|8412.2|8413.1|8412.2|8413.2|8412.3|8412.8|8411.9|24
1650972050000|2022-04-26 11:20:50|8413.2|8412.3|8415|8413.5|8415|8413.9|8413|8412.1|25
1650972060000|2022-04-26 11:21:00|8415.1|8413.6|8414.2|8413.3|8415.1|8414|8414.1|8413.2|16
1650972070000|2022-04-26 11:21:10|8414.1|8413.2|8414.3|8413.4|8414.3|8413.4|8413.9|8413|14
1650972080000|2022-04-26 11:21:20|8414.2|8413.3|8414.7|8413.2|8414.8|8413.6|8413.8|8412.9|24
1650972090000|2022-04-26 11:21:30|8414.6|8413.7|8413.1|8412.2|8414.7|8413.7|8413.1|8412.2|23
1650972100000|2022-04-26 11:21:40|8413.2|8412.3|8412.2|8411.3|8413.2|8412.3|8412.2|8411.3|21
1650972110000|2022-04-26 11:21:50|8412.1|8411.2|8411.3|8410.4|8412.1|8411.2|8411.3|8410.2|18
1650972120000|2022-04-26 11:22:00|8411.2|8410.3|8411.4|8410.5|8411.9|8410.6|8411.1|8409.8|24
1650972130000|2022-04-26 11:22:10|8411.5|8410.6|8411.2|8410.3|8411.5|8410.6|8411.1|8410|13
1650972140000|2022-04-26 11:22:20|8411.1|8410.2|8411|8410.1|8411.3|8410.2|8410.8|8409.5|17
1650972150000|2022-04-26 11:22:30|8411.3|8409.8|8411.8|8410.9|8411.8|8410.9|8411|8409.8|18
1650972160000|2022-04-26 11:22:40|8411.9|8411|8411.9|8411|8412|8411.1|8411.6|8410.7|12
1650972170000|2022-04-26 11:22:50|8411.8|8410.9|8412.2|8411.3|8412.2|8411.3|8411.8|8410.9|9
1650972180000|2022-04-26 11:23:00|8412.3|8411.4|8412.2|8411.3|8412.3|8411.4|8412.1|8411.2|12
1650972190000|2022-04-26 11:23:10|8412.4|8411.5|8412.6|8411.1|8412.8|8411.6|8412.3|8411|16
1650972200000|2022-04-26 11:23:20|8412.3|8411.4|8414.1|8413.2|8414.1|8413.2|8412.2|8411.3|30
1650972210000|2022-04-26 11:23:30|8414.2|8413.3|8414|8413.1|8414.3|8413.4|8413.9|8413|22
1650972220000|2022-04-26 11:23:40|8413.9|8413|8413.9|8413|8414|8413.1|8413.8|8412.9|11
1650972230000|2022-04-26 11:23:50|8413.8|8412.9|8414|8413.1|8414|8413.1|8413.8|8412.9|9
1650972240000|2022-04-26 11:24:00|8413.6|8412.7|8413.2|8412.3|8413.6|8412.7|8413.2|8412|13
1650972250000|2022-04-26 11:24:10|8413.3|8412.4|8414.3|8413.4|8414.5|8413.6|8413.2|8412.3|20
1650972260000|2022-04-26 11:24:20|8414.2|8413.3|8414.1|8413.2|8414.2|8413.3|8414|8413.1|5
1650972270000|2022-04-26 11:24:30|8413.9|8413|8414|8413.1|8414.1|8413.2|8413.8|8412.9|16
1650972280000|2022-04-26 11:24:40|8413.8|8412.9|8414|8413.1|8414.1|8413.2|8413.7|8412.8|13
1650972290000|2022-04-26 11:24:50|8414.1|8413.2|8413.9|8413|8414.1|8413.2|8413.7|8412.8|18
1650972300000|2022-04-26 11:25:00|8414|8413.1|8414.5|8413.6|8414.6|8413.7|8413.9|8413|14
1650972310000|2022-04-26 11:25:10|8414.4|8413.5|8414.3|8413.4|8414.5|8413.6|8414.1|8413.2|11
1650972320000|2022-04-26 11:25:20|8414.2|8413.3|8414.2|8413.3|8414.4|8413.5|8414.1|8413.2|16
1650972330000|2022-04-26 11:25:30|8414.3|8413.4|8414.1|8413.2|8414.6|8413.7|8414|8413.1|26
1650972340000|2022-04-26 11:25:40|8414.2|8413.3|8414.1|8413.2|8414.2|8413.3|8414.1|8413.2|6
1650972350000|2022-04-26 11:25:50|8414.2|8413.3|8414.1|8413.2|8414.3|8413.4|8414.1|8413.2|17
1650972360000|2022-04-26 11:26:00|8414.2|8413.3|8414.3|8413.4|8414.4|8413.5|8414.1|8413.2|8
1650972370000|2022-04-26 11:26:10|8414.2|8413.3|8413.8|8412.9|8414.3|8413.4|8413.8|8412.9|9
1650972380000|2022-04-26 11:26:20|8413.7|8412.8|8414.2|8413.3|8414.2|8413.3|8413.7|8412.8|12
1650972390000|2022-04-26 11:26:30|8414.1|8413.2|8414|8413.1|8414.2|8413.3|8414|8413.1|6
1650972400000|2022-04-26 11:26:40|8414.2|8413.3|8413.8|8412.9|8414.3|8413.3|8413.8|8412.8|20
1650972410000|2022-04-26 11:26:50|8413.9|8413|8414.2|8413.3|8414.3|8413.4|8413.9|8413|11
1650972420000|2022-04-26 11:27:00|8414.3|8413.4|8414.3|8413.4|8414.7|8413.8|8414.2|8413.3|17
1650972430000|2022-04-26 11:27:10|8414.2|8413.3|8413.8|8412.3|8414.2|8413.3|8413.2|8412.3|18
1650972440000|2022-04-26 11:27:20|8413.5|8412.6|8414.3|8413.4|8414.5|8413.6|8413.5|8412.6|13
1650972450000|2022-04-26 11:27:30|8414.8|8413.9|8415.2|8414.3|8415.2|8414.3|8414.8|8413.9|12
1650972460000|2022-04-26 11:27:40|8415.3|8414.4|8415.2|8414.3|8415.5|8414.4|8414.8|8413.9|29
1650972470000|2022-04-26 11:27:50|8415.1|8414.2|8416.5|8415.6|8417.8|8416.9|8415.1|8414.2|43
1650972480000|2022-04-26 11:28:00|8416.4|8415.5|8416.2|8415.3|8416.5|8415.6|8415.7|8414.8|24
1650972490000|2022-04-26 11:28:10|8416.1|8415.2|8414.9|8414|8416.1|8415.2|8414.9|8414|30
1650972500000|2022-04-26 11:28:20|8414.8|8413.9|8414.1|8413.2|8415.1|8414|8414|8413.1|22
1650972510000|2022-04-26 11:28:30|8414.2|8413.3|8414.2|8413.3|8414.2|8413.3|8414.1|8413.2|13
1650972520000|2022-04-26 11:28:40|8414.1|8413.2|8414.4|8413.5|8414.4|8413.5|8414|8413.1|16
1650972530000|2022-04-26 11:28:50|8414.5|8413.6|8414.5|8413.6|8414.9|8414|8414.2|8413|30
1650972540000|2022-04-26 11:29:00|8414.4|8413.5|8415.3|8414.4|8415.3|8414.4|8414.4|8413.5|32
1650972550000|2022-04-26 11:29:10|8415.2|8414.3|8415.1|8414.2|8415.2|8414.3|8414.9|8414|14
1650972560000|2022-04-26 11:29:20|8415.2|8414.3|8415.9|8415|8415.9|8415|8415.2|8414.3|9
1650972570000|2022-04-26 11:29:30|8416|8415.1|8416.8|8415.9|8417|8416.1|8415.8|8414.9|29
1650972580000|2022-04-26 11:29:40|8416.9|8416|8416.5|8415.6|8416.9|8416|8416.5|8415.6|9
1650972590000|2022-04-26 11:29:50|8416.6|8415.7|8415.3|8414.4|8416.8|8415.9|8415.1|8414.2|28
1650972600000|2022-04-26 11:30:00|8415.2|8414.3|8415|8414.1|8415.3|8414.4|8414.8|8413.9|17
1650972610000|2022-04-26 11:30:10|8414.9|8414|8415.2|8414.3|8415.6|8414.4|8414.9|8414|16
1650972620000|2022-04-26 11:30:20|8415.5|8414|8414.5|8413.6|8415.6|8414.4|8414.5|8413.6|15
1650972630000|2022-04-26 11:30:30|8414.6|8413.7|8416.1|8415.2|8416.1|8415.2|8414.5|8413.6|8
1650972640000|2022-04-26 11:30:40|8415.9|8415|8416|8415.1|8416.1|8415.1|8415.8|8414.6|13
1650972650000|2022-04-26 11:30:50|8416.1|8415.2|8415.7|8414.8|8416.2|8415.3|8415.6|8414.5|17
1650972660000|2022-04-26 11:31:00|8415.8|8414.9|8416.3|8415.4|8416.6|8415.4|8415.7|8414.8|24
1650972670000|2022-04-26 11:31:10|8416.4|8415.5|8416.2|8415.3|8416.7|8415.8|8416.2|8414.9|13
1650972680000|2022-04-26 11:31:20|8416.1|8415.2|8416.3|8415.4|8416.4|8415.5|8416.1|8415.2|7
1650972690000|2022-04-26 11:31:30|8415.7|8414.8|8415.9|8415|8415.9|8415|8415.7|8414.8|7
1650972700000|2022-04-26 11:31:40|8415.8|8414.9|8415.7|8414.8|8415.9|8414.9|8415.4|8414.2|13
1650972710000|2022-04-26 11:31:50|8415.6|8414.7|8416.1|8415.2|8416.2|8415.3|8415.5|8414.6|12
1650972720000|2022-04-26 11:32:00|8416|8415.1|8416|8415.1|8416.2|8415.3|8415.8|8414.9|20
1650972730000|2022-04-26 11:32:10|8415.9|8415|8416|8415.1|8416.2|8415.3|8415.9|8415|14
1650972750000|2022-04-26 11:32:30|8415.8|8414.9|8416|8415.1|8416.2|8415.2|8415.8|8414.6|23
1650972760000|2022-04-26 11:32:40|8415.8|8414.9|8415.8|8414.9|8416|8415.1|8415.7|8414.8|16
1650972770000|2022-04-26 11:32:50|8415.7|8414.8|8414.8|8413.9|8416|8414.8|8414.8|8413.9|20
1650972780000|2022-04-26 11:33:00|8414.9|8414|8414.2|8413.3|8415.2|8414|8414.1|8413.2|20
1650972790000|2022-04-26 11:33:10|8414.3|8413.4|8414.5|8413.6|8414.5|8413.6|8414.3|8413.4|9
1650972800000|2022-04-26 11:33:20|8414.8|8413.9|8415.3|8414.4|8415.3|8414.4|8414.8|8413.9|8
1650972810000|2022-04-26 11:33:30|8415.5|8414.6|8415.9|8415|8416.3|8415.2|8415.5|8414.6|29
1650972820000|2022-04-26 11:33:40|8416.3|8415.4|8416.7|8415.8|8417.3|8416.4|8416.3|8415.4|24
1650972830000|2022-04-26 11:33:50|8416.6|8415.7|8416.6|8415.7|8417|8416.1|8416.5|8415.6|19
1650972840000|2022-04-26 11:34:00|8416.5|8415.6|8416.2|8415.3|8416.5|8415.6|8416|8415.1|17
1650972850000|2022-04-26 11:34:10|8416.1|8415.2|8416.3|8415.4|8416.3|8415.4|8416.1|8415.2|7
1650972860000|2022-04-26 11:34:20|8416.2|8415.3|8416.7|8415.8|8416.7|8415.8|8416.2|8415.3|14
1650972870000|2022-04-26 11:34:30|8416.8|8415.9|8416.6|8415.7|8417.1|8416.2|8416.5|8415.2|24
1650972880000|2022-04-26 11:34:40|8416.5|8415.6|8417.3|8416.4|8417.4|8416.5|8416.5|8415.6|14
1650972890000|2022-04-26 11:34:50|8417.2|8416.3|8416.2|8415.3|8417.2|8416.3|8416.2|8415.3|14
1650972900000|2022-04-26 11:35:00|8416.3|8415.4|8416|8415.1|8416.3|8415.4|8415.6|8414.6|21
1650972910000|2022-04-26 11:35:10|8415.9|8415|8415.8|8414.9|8416.1|8415.2|8415.5|8414.6|21
1650972920000|2022-04-26 11:35:20|8415.7|8414.8|8416.3|8415.4|8416.3|8415.4|8415.7|8414.8|7
1650972930000|2022-04-26 11:35:30|8416.2|8415.3|8415.2|8413.7|8416.6|8415.3|8414.7|8413.7|19
1650972940000|2022-04-26 11:35:40|8415.3|8413.8|8414.6|8413.7|8415.5|8414.2|8414.5|8413.4|31
1650972950000|2022-04-26 11:35:50|8414.7|8413.8|8414.7|8413.8|8415.3|8414.1|8414.5|8413.6|23
1650972960000|2022-04-26 11:36:00|8414.6|8413.7|8414.8|8413.9|8415.3|8414|8414.6|8413.7|14
1650972970000|2022-04-26 11:36:10|8414.5|8413.6|8414.8|8413.9|8414.8|8413.9|8414.3|8413.4|17
1650972980000|2022-04-26 11:36:20|8414.9|8414|8414.7|8413.8|8415|8414.1|8414.7|8413.8|17
1650972990000|2022-04-26 11:36:30|8414.8|8413.9|8414.6|8413.7|8415.2|8414.1|8414.6|8413.7|18
1650973000000|2022-04-26 11:36:40|8414.7|8413.8|8414|8413.1|8414.7|8413.8|8413.9|8412.8|16
1650973010000|2022-04-26 11:36:50|8414.1|8413.2|8414.6|8413.1|8414.7|8413.5|8414.1|8413.1|13
1650973020000|2022-04-26 11:37:00|8414.2|8413.3|8414.3|8413.4|8414.3|8413.4|8413.9|8413|10
1650973030000|2022-04-26 11:37:10|8414.1|8413.2|8413|8412.1|8414.2|8413.3|8412.9|8411.8|20
1650973040000|2022-04-26 11:37:20|8412.9|8412|8413.2|8412.3|8413.2|8412.3|8412.9|8412|10
1650973050000|2022-04-26 11:37:30|8413.1|8412.2|8413.8|8412.9|8413.9|8413|8413.1|8412.2|22
1650973060000|2022-04-26 11:37:40|8413.9|8413|8413.9|8413|8413.9|8413|8413.5|8412.6|18
1650973070000|2022-04-26 11:37:50|8414|8413.1|8413.8|8412.9|8414.2|8413.3|8413.8|8412.9|12
1650973080000|2022-04-26 11:38:00|8414.1|8412.6|8413.6|8412.7|8414.1|8413.1|8413.5|8412.6|15
1650973090000|2022-04-26 11:38:10|8413.5|8412.6|8413.7|8412.8|8414.2|8412.8|8413.1|8412.2|23
1650973100000|2022-04-26 11:38:20|8413.6|8412.7|8413.7|8412.8|8413.8|8412.9|8413.6|8412.7|10
1650973110000|2022-04-26 11:38:30|8413.8|8412.9|8413.9|8413|8413.9|8413|8413.8|8412.9|8
1650973120000|2022-04-26 11:38:40|8414|8413.1|8414.5|8413.6|8414.5|8413.6|8413.9|8413|12
1650973130000|2022-04-26 11:38:50|8414.6|8413.7|8414.6|8413.7|8414.9|8413.7|8414.5|8413.3|6
1650973140000|2022-04-26 11:39:00|8414.5|8413.6|8414.6|8413.7|8414.7|8413.8|8414.3|8413.4|22
1650973150000|2022-04-26 11:39:10|8414.7|8413.8|8414.2|8413.3|8414.7|8413.8|8414.2|8413.3|8
1650973160000|2022-04-26 11:39:20|8414.3|8413.4|8413.6|8412.7|8414.3|8413.4|8413.6|8412.3|20
1650973170000|2022-04-26 11:39:30|8413.7|8412.8|8413.8|8412.9|8413.9|8413|8413.7|8412.8|8
1650973180000|2022-04-26 11:39:40|8413.7|8412.8|8413.7|8412.8|8413.7|8412.8|8413.6|8412.7|5
1650973190000|2022-04-26 11:39:50|8413.6|8412.7|8413.8|8412.9|8413.9|8413|8413.6|8412.7|11
1650973200000|2022-04-26 11:40:00|8413.9|8413|8414.5|8413|8414.5|8413.4|8413.8|8412.9|10
1650973210000|2022-04-26 11:40:10|8414.4|8412.9|8415|8414.1|8415|8414.1|8414.2|8412.9|17
1650973220000|2022-04-26 11:40:20|8415.2|8413.7|8414.8|8413.9|8415.2|8414.1|8414.7|8413.6|17
1650973230000|2022-04-26 11:40:30|8414.7|8413.8|8415.5|8414.6|8415.6|8414.7|8414.7|8413.8|17
1650973240000|2022-04-26 11:40:40|8415.7|8414.8|8415.8|8414.9|8415.9|8415|8415.6|8414.7|14
1650973250000|2022-04-26 11:40:50|8415.7|8414.8|8416.5|8415|8416.5|8415.3|8415.6|8414.7|16
1650973260000|2022-04-26 11:41:00|8416.3|8415.4|8415|8414.1|8416.3|8415.4|8414.8|8413.9|21
1650973270000|2022-04-26 11:41:10|8414.8|8413.9|8415.2|8414.3|8415.4|8414.5|8414.8|8413.9|17
1650973280000|2022-04-26 11:41:20|8415.3|8414.4|8415.3|8414.4|8415.5|8414.6|8415.2|8414.3|11
1650973290000|2022-04-26 11:41:30|8415.2|8414.3|8415|8414.1|8415.2|8414.3|8415|8414.1|13
1650973300000|2022-04-26 11:41:40|8414.9|8414|8416.6|8415.7|8416.6|8415.7|8414.9|8414|16
1650973310000|2022-04-26 11:41:50|8416.5|8415.6|8417|8416.1|8417.1|8416.2|8416.5|8415.6|11
1650973320000|2022-04-26 11:42:00|8417.1|8416.2|8417.7|8416.8|8417.7|8416.8|8416.9|8415.8|24
1650973330000|2022-04-26 11:42:10|8417.6|8416.7|8418.2|8417.3|8418.2|8417.3|8417.6|8416.7|12
1650973340000|2022-04-26 11:42:20|8418.3|8417.4|8419.5|8418.6|8419.6|8418.7|8418.3|8417.4|25
1650973350000|2022-04-26 11:42:30|8419.4|8418.5|8419.9|8419|8420|8419.1|8419.4|8418.5|21
1650973360000|2022-04-26 11:42:40|8419.8|8418.9|8419.9|8419|8420|8419.1|8419.7|8418.8|13
1650973370000|2022-04-26 11:42:50|8419.7|8418.8|8419.9|8419|8420|8419.1|8419.1|8418.2|24
1650973380000|2022-04-26 11:43:00|8420|8419.1|8418.9|8418|8420.1|8419.2|8418.8|8417.9|24
1650973390000|2022-04-26 11:43:10|8418.8|8417.9|8418.1|8417.2|8418.8|8417.9|8418|8417.1|23
1650973400000|2022-04-26 11:43:20|8418.2|8417.3|8418.2|8417.3|8418.4|8417.5|8418|8416.8|17
1650973410000|2022-04-26 11:43:30|8418.3|8417.4|8418.3|8417.4|8418.4|8417.5|8418.1|8417.2|9
1650973420000|2022-04-26 11:43:40|8418.4|8417.5|8418.7|8417.8|8418.9|8418|8418.4|8417.5|7
1650973430000|2022-04-26 11:43:50|8418.8|8417.9|8418.9|8418|8419|8418.1|8418.7|8417.8|10
1650973440000|2022-04-26 11:44:00|8418.8|8417.9|8418.3|8417.4|8418.9|8417.9|8418|8417.1|20
1650973450000|2022-04-26 11:44:10|8418.4|8417.5|8418.5|8417.6|8418.6|8417.7|8418.4|8417.5|10
1650973460000|2022-04-26 11:44:20|8418.6|8417.7|8418.9|8418|8418.9|8418|8418.5|8417.6|11
1650973470000|2022-04-26 11:44:30|8418.8|8417.9|8419.9|8419|8420.1|8419.2|8418.8|8417.9|19
1650973480000|2022-04-26 11:44:40|8419.8|8418.9|8420.3|8419.4|8420.4|8419.5|8419.8|8418.9|15
1650973490000|2022-04-26 11:44:50|8420.4|8419.5|8420.3|8419.4|8420.4|8419.5|8420.2|8419.3|6
1650973500000|2022-04-26 11:45:00|8420.2|8419.3|8419.6|8418.7|8420.2|8419.3|8419.3|8418.4|11
1650973510000|2022-04-26 11:45:10|8419.4|8418.5|8419.4|8418.5|8419.7|8418.5|8419.2|8418.1|17
1650973520000|2022-04-26 11:45:20|8419.5|8418.6|8419.5|8418.6|8419.5|8418.6|8419.4|8418.5|7
1650973530000|2022-04-26 11:45:30|8419.4|8418.5|8418.4|8417.5|8419.4|8418.5|8418.1|8417.2|21
1650973540000|2022-04-26 11:45:40|8418.3|8417.4|8419|8418.1|8419.4|8418.5|8418.2|8417.1|27
1650973550000|2022-04-26 11:45:50|8419.1|8418.2|8419.2|8418.3|8419.3|8418.4|8419|8418.1|10
1650973560000|2022-04-26 11:46:00|8419.1|8418.2|8418.9|8418|8419.2|8418.3|8418.8|8417.9|14
1650973570000|2022-04-26 11:46:10|8418.8|8417.9|8419.1|8418.2|8419.1|8418.2|8418.8|8417.9|10
1650973580000|2022-04-26 11:46:20|8419|8418.1|8419.5|8418.6|8419.5|8418.6|8419|8417.9|15
1650973590000|2022-04-26 11:46:30|8419.4|8418.5|8419.5|8418.6|8419.7|8418.6|8419.2|8418.1|21
1650973600000|2022-04-26 11:46:40|8419.6|8418.7|8419.6|8418.7|8420.2|8418.9|8419.3|8418.4|20
1650973610000|2022-04-26 11:46:50|8419.5|8418.6|8419|8418.1|8419.5|8418.6|8419|8418|28
1650973620000|2022-04-26 11:47:00|8419.1|8418.2|8417.3|8416.4|8419.1|8418.2|8417.2|8416.3|30
1650973630000|2022-04-26 11:47:10|8417.2|8416.3|8417.2|8416.3|8417.6|8416.5|8417.2|8416|14
1650973640000|2022-04-26 11:47:20|8417.3|8416.4|8417.4|8416.5|8418|8417.1|8417.3|8416.3|22
1650973650000|2022-04-26 11:47:30|8417.3|8416.4|8416.6|8415.7|8417.6|8416.4|8416.5|8415.5|22
1650973660000|2022-04-26 11:47:40|8416.5|8415.6|8415.9|8415|8416.5|8415.6|8415.8|8414.9|12
1650973670000|2022-04-26 11:47:50|8416|8415.1|8415.9|8415|8416|8415.1|8415.7|8414.8|12
1650973680000|2022-04-26 11:48:00|8415.8|8414.9|8415.9|8415|8415.9|8415|8415.8|8414.9|2
1650973690000|2022-04-26 11:48:10|8415.8|8414.9|8415.8|8414.9|8415.9|8415|8415.7|8414.8|5
1650973700000|2022-04-26 11:48:20|8415.7|8414.8|8415.7|8414.8|8415.9|8415|8415.3|8414.4|15
1650973710000|2022-04-26 11:48:30|8415.6|8414.7|8415.6|8414.7|8415.8|8414.9|8415.4|8414.5|22
1650973720000|2022-04-26 11:48:40|8415.9|8414.4|8415.3|8414.4|8415.9|8414.8|8415.3|8414.3|16
1650973730000|2022-04-26 11:48:50|8415.2|8414.3|8415.4|8414.5|8415.7|8414.8|8415.2|8414.3|19
1650973740000|2022-04-26 11:49:00|8415.3|8414.4|8415.3|8414.4|8415.7|8414.8|8415.3|8414.2|21
1650973750000|2022-04-26 11:49:10|8415.2|8414.3|8415.5|8414.6|8415.7|8414.8|8415.2|8414.3|18
1650973760000|2022-04-26 11:49:20|8415.6|8414.7|8416.3|8415.4|8416.3|8415.4|8415.6|8414.7|11
1650973770000|2022-04-26 11:49:30|8416.4|8415.5|8416.4|8415.5|8416.6|8415.7|8416.3|8415.4|16
1650973780000|2022-04-26 11:49:40|8416.5|8415.6|8416.4|8415.5|8416.8|8415.9|8416.4|8415.5|22
1650973790000|2022-04-26 11:49:50|8416.3|8415.4|8416.1|8415.2|8416.3|8415.4|8416|8415.1|13
1650973800000|2022-04-26 11:50:00|8416.2|8415.3|8416.2|8415.3|8416.4|8415.4|8416.1|8414.9|18
1650973810000|2022-04-26 11:50:10|8416.1|8415.2|8415.5|8414.6|8416.1|8415.2|8415.3|8414.4|17
1650973820000|2022-04-26 11:50:20|8415.6|8414.7|8415.5|8414.6|8415.6|8414.7|8415.5|8414.6|2
1650973830000|2022-04-26 11:50:30|8415.4|8414.5|8415.8|8414.9|8415.8|8414.9|8415.4|8414.5|11
1650973840000|2022-04-26 11:50:40|8415.6|8414.7|8415.9|8415|8415.9|8415|8415.6|8414.7|12
1650973850000|2022-04-26 11:50:50|8415.8|8414.9|8415.9|8415|8415.9|8415|8415.7|8414.8|8
1650973860000|2022-04-26 11:51:00|8416|8415.1|8415.9|8415|8416.3|8415.4|8415.8|8414.9|16
1650973870000|2022-04-26 11:51:10|8415.8|8414.9|8415.8|8414.9|8415.9|8415|8415.8|8414.9|5
1650973880000|2022-04-26 11:51:20|8415.7|8414.8|8415.4|8414.5|8415.7|8414.8|8415.4|8414.5|10
1650973890000|2022-04-26 11:51:30|8415.6|8414.7|8416.1|8415.2|8416.4|8415.5|8415.6|8414.7|20
1650973900000|2022-04-26 11:51:40|8416.2|8415.3|8415.5|8414.6|8416.2|8415.3|8415.5|8414.6|22
1650973910000|2022-04-26 11:51:50|8415.4|8414.5|8415.1|8414.2|8415.7|8414.7|8415|8414.1|22
1650973920000|2022-04-26 11:52:00|8415|8414.1|8415.6|8414.7|8415.8|8414.7|8414.9|8413.6|12
1650973930000|2022-04-26 11:52:10|8415.5|8414.6|8415|8414.1|8415.5|8414.6|8414.9|8414|16
1650973940000|2022-04-26 11:52:20|8414.9|8414|8414.9|8414|8415.2|8414.3|8414.8|8413.7|23
1650973950000|2022-04-26 11:52:30|8415.1|8413.6|8415.5|8414|8415.5|8414.6|8414.9|8413.6|23
1650973960000|2022-04-26 11:52:40|8415.2|8414.3|8415.1|8414.2|8415.6|8414.5|8415.1|8413.9|16
1650973970000|2022-04-26 11:52:50|8414.9|8414|8414.8|8413.9|8415|8414|8414.6|8413.5|10
1650973980000|2022-04-26 11:53:00|8414.7|8413.8|8413.9|8413|8415.2|8414|8413.8|8412.9|17
1650973990000|2022-04-26 11:53:10|8414.1|8412.6|8414.7|8413.8|8415.1|8413.9|8413.8|8412.5|23
1650974000000|2022-04-26 11:53:20|8415|8413.5|8415.1|8414.2|8415.1|8414.2|8414.7|8413.5|13
1650974010000|2022-04-26 11:53:30|8415|8414.1|8415|8414.1|8415.3|8414.2|8414.9|8413.7|15
1650974020000|2022-04-26 11:53:40|8414.9|8414|8414.9|8414|8415.2|8414.1|8414.8|8413.7|9
1650974030000|2022-04-26 11:53:50|8414.8|8413.9|8414.3|8413.4|8415.1|8413.9|8414.2|8413|14
1650974040000|2022-04-26 11:54:00|8414.4|8413.5|8414.4|8413.5|8414.5|8413.6|8414.3|8413.4|13
1650974050000|2022-04-26 11:54:10|8414.3|8413.4|8414.5|8413.6|8414.6|8413.7|8414.3|8413.4|15
1650974060000|2022-04-26 11:54:20|8414.6|8413.7|8413.5|8412.6|8414.6|8413.7|8413.5|8412.6|25
1650974070000|2022-04-26 11:54:30|8413.4|8412.5|8413|8412.1|8413.5|8412.6|8413|8412.1|18
1650974080000|2022-04-26 11:54:40|8412.8|8411.9|8412.3|8411.4|8413.5|8412.4|8412.3|8411.4|30
1650974090000|2022-04-26 11:54:50|8412.4|8411.5|8412.8|8411.9|8412.9|8412|8412.4|8411.5|17
1650974100000|2022-04-26 11:55:00|8412.9|8412|8414.1|8413.2|8414.4|8413.3|8412.9|8412|25
1650974110000|2022-04-26 11:55:10|8414.3|8413.4|8414.8|8413.9|8415.1|8414|8414.2|8413.3|22
1650974120000|2022-04-26 11:55:20|8415|8413.5|8413.9|8413|8415.1|8413.9|8413.9|8412.8|32
1650974130000|2022-04-26 11:55:30|8413.8|8412.9|8414.2|8413.3|8414.5|8413.4|8413.8|8412.6|30
1650974140000|2022-04-26 11:55:40|8414.3|8413.4|8414.2|8413.3|8414.3|8413.4|8414.2|8413.3|2
1650974150000|2022-04-26 11:55:50|8414.3|8413.4|8413.2|8412.3|8414.3|8413.4|8413.1|8411.9|31
1650974160000|2022-04-26 11:56:00|8413.1|8412.2|8413.2|8412.3|8413.6|8412.6|8413|8411.9|20
1650974170000|2022-04-26 11:56:10|8412.9|8412|8412.3|8411.4|8413.1|8412|8412.3|8411.1|30
1650974180000|2022-04-26 11:56:20|8412.4|8411.5|8412|8411.1|8412.7|8411.8|8412|8411.1|25
1650974190000|2022-04-26 11:56:30|8411.9|8411|8412.5|8411.6|8412.6|8411.7|8411.2|8410.3|33
1650974200000|2022-04-26 11:56:40|8412.6|8411.7|8412|8410.5|8412.7|8411.8|8411.5|8410.5|37
1650974210000|2022-04-26 11:56:50|8411.9|8410.4|8410.9|8410|8412.3|8411.1|8410.9|8410|19
1650974220000|2022-04-26 11:57:00|8411|8410.1|8410.4|8409.5|8411.6|8410.7|8410.4|8409.5|25
1650974230000|2022-04-26 11:57:10|8410.7|8409.8|8412|8410.5|8412.4|8411.1|8410.7|8409.8|40
1650974240000|2022-04-26 11:57:20|8411.7|8410.8|8412.4|8411.5|8412.5|8411.6|8411.1|8410|36
1650974250000|2022-04-26 11:57:30|8412.2|8411.3|8411.8|8410.9|8412.4|8411.4|8411.7|8410.8|37
1650974260000|2022-04-26 11:57:40|8411.7|8410.8|8412.5|8411|8412.5|8411.6|8411.6|8410.5|32
1650974270000|2022-04-26 11:57:50|8412.6|8411.1|8411.9|8411|8412.6|8411.6|8411.7|8410.6|34
1650974280000|2022-04-26 11:58:00|8411.8|8410.9|8412|8411.1|8412.2|8411.2|8411.5|8410.6|25
1650974290000|2022-04-26 11:58:10|8412.1|8411.2|8411.8|8410.9|8412.3|8411.4|8411.7|8410.5|27
1650974300000|2022-04-26 11:58:20|8411.9|8411|8411.9|8411|8412.3|8411.2|8411.6|8410.6|29
1650974310000|2022-04-26 11:58:30|8411.8|8410.9|8411.5|8410.6|8412.5|8411.6|8411.5|8410.6|33
1650974320000|2022-04-26 11:58:40|8411.6|8410.7|8411.3|8410.4|8411.7|8410.8|8410.4|8409.2|43
1650974330000|2022-04-26 11:58:50|8411.2|8410.3|8412.1|8411.2|8412.4|8411.3|8411.2|8410.1|26
1650974340000|2022-04-26 11:59:00|8412.2|8411.3|8412.9|8412|8413.4|8412.5|8412.1|8411|26
1650974350000|2022-04-26 11:59:10|8412.8|8411.9|8411.5|8410.6|8412.8|8411.9|8411.4|8410.5|45
1650974360000|2022-04-26 11:59:20|8411.6|8410.7|8411.6|8410.7|8412.1|8410.9|8411.3|8410.2|28
1650974370000|2022-04-26 11:59:30|8411.7|8410.8|8411.8|8410.3|8412.3|8411.3|8411.6|8410.3|34
1650974380000|2022-04-26 11:59:40|8411.9|8410.4|8411.8|8410.9|8412|8411|8411.3|8410.2|37
1650974390000|2022-04-26 11:59:50|8412.1|8410.6|8412.1|8411.2|8412.5|8411.4|8411.6|8410.3|41
1650974400000|2022-04-26 12:00:00|8412.2|8411.3|8412.6|8411.1|8413.7|8412.7|8412|8410.9|43
1650974410000|2022-04-26 12:00:10|8412.7|8411.2|8413.8|8412.9|8414.2|8413.1|8412.4|8411.1|37
1650974420000|2022-04-26 12:00:20|8413.7|8412.8|8413.5|8412|8413.8|8412.9|8413.1|8411.9|37
1650974430000|2022-04-26 12:00:30|8413.2|8412.3|8412.8|8411.9|8413.6|8412.6|8412.8|8411.6|28
1650974440000|2022-04-26 12:00:40|8412.7|8411.8|8412.8|8411.9|8413.3|8412.4|8412.4|8411.1|22
1650974450000|2022-04-26 12:00:50|8412.9|8412|8413.5|8412.6|8413.8|8412.6|8412.8|8411.8|32
1650974460000|2022-04-26 12:01:00|8413.8|8412.3|8413.8|8412.9|8414.5|8413.3|8413.7|8412.3|41
1650974470000|2022-04-26 12:01:10|8413.7|8412.8|8413.9|8413|8414.2|8413.1|8413.7|8412.4|21
1650974480000|2022-04-26 12:01:20|8413.8|8412.9|8414|8413.1|8414.3|8413.3|8413.6|8412.6|21
1650974490000|2022-04-26 12:01:30|8414.1|8413.2|8413.7|8412.8|8414.1|8413.2|8413.6|8412.7|19
1650974500000|2022-04-26 12:01:40|8413.8|8412.9|8413.9|8413|8414.1|8413.2|8413.5|8412.6|25
1650974510000|2022-04-26 12:01:50|8413.8|8412.9|8413.9|8413|8413.9|8413|8413.7|8412.8|14
1650974520000|2022-04-26 12:02:00|8414|8413.1|8414.8|8413.9|8415.1|8413.9|8414|8413.1|20
1650974530000|2022-04-26 12:02:10|8414.9|8414|8414.9|8414|8415.5|8414.6|8414.8|8413.9|20
1650974540000|2022-04-26 12:02:20|8415.1|8413.6|8414.7|8413.8|8415.2|8414.1|8414.6|8413.4|29
1650974550000|2022-04-26 12:02:30|8414.6|8413.7|8414.4|8413.5|8414.7|8413.8|8414.4|8413.5|12
1650974560000|2022-04-26 12:02:40|8414.3|8413.4|8414.1|8413.2|8414.8|8413.5|8413.7|8412.8|27
1650974570000|2022-04-26 12:02:50|8414.4|8412.9|8414.3|8413.4|8414.6|8413.5|8413.6|8412.3|32
1650974580000|2022-04-26 12:03:00|8414.4|8413.5|8414.5|8413.6|8414.9|8413.9|8414.3|8413.3|24
1650974590000|2022-04-26 12:03:10|8414.8|8413.3|8414.1|8413.2|8414.9|8413.6|8413.8|8412.6|19
1650974600000|2022-04-26 12:03:20|8414.2|8413.3|8413.9|8413|8414.3|8413.3|8413.9|8412.7|14
1650974610000|2022-04-26 12:03:30|8413.8|8412.9|8413.9|8413|8414|8413.1|8413.2|8412.3|29
1650974620000|2022-04-26 12:03:40|8414.1|8413.2|8414|8413.1|8414.2|8413.3|8414|8413.1|8
1650974630000|2022-04-26 12:03:50|8414.1|8413.2|8413.8|8412.9|8414.1|8413.2|8413.7|8412.8|10
1650974640000|2022-04-26 12:04:00|8413.7|8412.8|8413.4|8412.5|8413.9|8413|8413.4|8412.5|18
1650974650000|2022-04-26 12:04:10|8413.7|8412.2|8414.7|8413.8|8414.8|8413.9|8413.5|8412.2|25
1650974660000|2022-04-26 12:04:20|8414.9|8413.4|8414.2|8413.3|8414.9|8413.9|8414.1|8413.2|16
1650974670000|2022-04-26 12:04:30|8414.4|8413.5|8414.9|8414|8414.9|8414|8414.4|8413.5|17
1650974680000|2022-04-26 12:04:40|8415|8414.1|8415.1|8414.2|8415.1|8414.2|8414.9|8414|10
1650974690000|2022-04-26 12:04:50|8415.2|8414.3|8416.4|8415.5|8416.4|8415.5|8415.2|8414.3|8
1650974700000|2022-04-26 12:05:00|8416.3|8415.4|8416.4|8415.5|8416.7|8415.5|8416|8415|26
1650974710000|2022-04-26 12:05:10|8416.3|8415.4|8416.2|8415.3|8417|8415.8|8416.2|8415.3|14
1650974720000|2022-04-26 12:05:20|8416.1|8415.2|8415.6|8414.7|8416.4|8415.4|8415.5|8414.6|21
1650974730000|2022-04-26 12:05:30|8415.5|8414.6|8415.7|8414.8|8416|8414.9|8415.3|8414.3|25
1650974740000|2022-04-26 12:05:40|8415.9|8415|8415.5|8414.6|8415.9|8415|8415.4|8414.5|9
1650974750000|2022-04-26 12:05:50|8415.4|8414.5|8415.9|8415|8416.4|8415.3|8415.4|8414.2|18
1650974760000|2022-04-26 12:06:00|8415.8|8414.9|8415.6|8414.7|8416|8415|8415.2|8414.3|20
1650974770000|2022-04-26 12:06:10|8415.9|8414.4|8415.8|8414.9|8416.2|8415.1|8415.5|8414.4|21
1650974780000|2022-04-26 12:06:20|8416.2|8414.7|8416|8414.5|8416.2|8415|8415.8|8414.5|7
1650974790000|2022-04-26 12:06:30|8415.9|8414.4|8415.5|8414.6|8415.9|8414.8|8415.4|8414.3|12
1650974800000|2022-04-26 12:06:40|8415.4|8414.5|8415|8414.1|8415.6|8414.6|8415|8413.8|13
1650974810000|2022-04-26 12:06:50|8415.1|8414.2|8414.4|8412.9|8415.1|8414.2|8414.1|8412.9|15
1650974820000|2022-04-26 12:07:00|8414.2|8413.3|8414.8|8413.3|8414.8|8413.6|8413.9|8412.8|17
1650974830000|2022-04-26 12:07:10|8414.6|8413.1|8414.4|8413.5|8414.7|8413.6|8413.9|8413|23
1650974840000|2022-04-26 12:07:20|8414.7|8413.2|8414.3|8413.4|8414.7|8413.5|8414.3|8413|12
1650974850000|2022-04-26 12:07:30|8414.4|8413.5|8414.6|8413.7|8414.8|8413.8|8414.2|8413.2|18
1650974860000|2022-04-26 12:07:40|8414.7|8413.8|8415|8414.1|8415.2|8414.2|8414.6|8413.5|17
1650974870000|2022-04-26 12:07:50|8415.1|8414.2|8415.1|8414.2|8415.2|8414.3|8415|8414.1|9
1650974880000|2022-04-26 12:08:00|8415.2|8414.3|8415|8414.1|8415.2|8414.3|8414.9|8414|14
1650974890000|2022-04-26 12:08:10|8415.1|8414.2|8415.2|8414.3|8415.2|8414.3|8414.9|8414|10
1650974900000|2022-04-26 12:08:20|8415.1|8414.2|8415.6|8414.7|8415.6|8414.7|8415.1|8414.2|12
1650974910000|2022-04-26 12:08:30|8415.5|8414.6|8416|8415.1|8416|8415.1|8415.5|8414.6|16
1650974920000|2022-04-26 12:08:40|8415.9|8415|8415.9|8415|8415.9|8415|8415.9|8415|1
1650974930000|2022-04-26 12:08:50|8416|8415.1|8416|8415.1|8416.2|8415.3|8415.7|8414.5|16
1650974940000|2022-04-26 12:09:00|8415.9|8415|8415.3|8414.4|8416|8415.1|8415.3|8414.4|9
1650974950000|2022-04-26 12:09:10|8415.2|8414.3|8415.6|8414.1|8415.6|8414.6|8415.1|8414.1|18
1650974960000|2022-04-26 12:09:20|8415.2|8414.3|8415.3|8414.4|8415.8|8414.7|8415.2|8414.2|14
1650974970000|2022-04-26 12:09:30|8415.4|8414.5|8415.5|8414.6|8415.8|8414.6|8415.4|8414.2|7
1650974980000|2022-04-26 12:09:40|8415.6|8414.7|8414.9|8414|8415.6|8414.7|8414.8|8413.9|17
1650974990000|2022-04-26 12:09:50|8414.8|8413.9|8414.4|8413.5|8415.1|8414.1|8414.4|8413.5|16
1650975000000|2022-04-26 12:10:00|8414.5|8413.6|8414.7|8413.8|8414.9|8413.8|8414.1|8412.9|19
1650975010000|2022-04-26 12:10:10|8414.6|8413.7|8415.2|8413.7|8415.3|8414.1|8414.6|8413.6|15
1650975020000|2022-04-26 12:10:20|8415.1|8413.6|8415.4|8414.5|8415.4|8414.5|8415|8413.6|12
1650975030000|2022-04-26 12:10:30|8415.3|8414.4|8416.1|8415.2|8416.1|8415.2|8415.1|8414|26
1650975040000|2022-04-26 12:10:40|8416|8415.1|8415|8414.1|8416.1|8415.2|8414.5|8413.4|19
1650975050000|2022-04-26 12:10:50|8415.3|8413.8|8415.4|8413.9|8415.5|8414.4|8415.1|8413.8|14
1650975060000|2022-04-26 12:11:00|8415.1|8414.2|8415.2|8414.3|8415.5|8414.4|8415.1|8414|8
1650975070000|2022-04-26 12:11:10|8415.3|8414.4|8415|8414.1|8415.5|8414.4|8415|8414|8
1650975080000|2022-04-26 12:11:20|8414.9|8414|8415.2|8414.3|8415.2|8414.3|8414.7|8413.5|10
1650975090000|2022-04-26 12:11:30|8415.3|8414.4|8415.4|8414.5|8415.7|8414.6|8415.2|8414.2|9
1650975100000|2022-04-26 12:11:40|8415.3|8414.4|8415.2|8414.3|8415.4|8414.5|8415.2|8414.3|8
1650975110000|2022-04-26 12:11:50|8415.5|8414|8415.3|8414.4|8415.5|8414.5|8415.3|8414|8
1650975120000|2022-04-26 12:12:00|8415.4|8414.5|8415.5|8414.6|8415.5|8414.6|8415.3|8414.4|6
1650975130000|2022-04-26 12:12:10|8415.6|8414.7|8415.9|8415|8416.1|8415.1|8415.6|8414.6|14
1650975140000|2022-04-26 12:12:20|8416|8415.1|8415.9|8415|8416.5|8415.3|8415.8|8414.9|19
1650975150000|2022-04-26 12:12:30|8416.1|8415.2|8416.1|8415.2|8416.5|8415.3|8416.1|8414.9|9
1650975160000|2022-04-26 12:12:40|8416.2|8415.3|8415.5|8414.6|8416.2|8415.3|8415.5|8414.6|19
1650975170000|2022-04-26 12:12:50|8415.6|8414.7|8415.3|8414.4|8415.6|8414.7|8415.3|8414.4|11
1650975180000|2022-04-26 12:13:00|8415.5|8414.6|8415.6|8414.7|8415.9|8414.9|8415.5|8414.4|17
1650975190000|2022-04-26 12:13:10|8415.7|8414.8|8415.6|8414.7|8415.7|8414.8|8415.6|8414.7|10
1650975200000|2022-04-26 12:13:20|8415.4|8414.5|8415.1|8414.2|8415.5|8414.6|8414.8|8413.6|20
1650975210000|2022-04-26 12:13:30|8415|8414.1|8415.3|8413.8|8415.3|8414.2|8415|8413.7|6
1650975220000|2022-04-26 12:13:40|8415|8414.1|8414.4|8413.5|8415.2|8414.3|8414.4|8413.2|23
1650975230000|2022-04-26 12:13:50|8414.7|8413.2|8414.2|8413.3|8414.7|8413.5|8414.2|8413.1|8
1650975240000|2022-04-26 12:14:00|8414.3|8413.4|8414|8413.1|8414.4|8413.4|8413.8|8412.8|16
1650975250000|2022-04-26 12:14:10|8413.9|8413|8414|8413.1|8414.4|8413.2|8413.8|8412.9|11
1650975260000|2022-04-26 12:14:20|8413.9|8413|8414.3|8413.4|8414.5|8413.6|8413.9|8412.8|19
1650975270000|2022-04-26 12:14:30|8414.4|8413.5|8413.5|8412.6|8414.4|8413.5|8413.5|8412.6|15
1650975280000|2022-04-26 12:14:40|8413.6|8412.7|8413.6|8412.7|8413.8|8412.7|8413.2|8412.2|16
1650975290000|2022-04-26 12:14:50|8413.5|8412.6|8414.3|8413.4|8414.5|8413.5|8413.5|8412.6|13
1650975300000|2022-04-26 12:15:00|8414.2|8413.3|8413.3|8412.4|8414.6|8413.3|8413.3|8412.4|15
1650975310000|2022-04-26 12:15:10|8413.2|8412.3|8412.9|8412|8413.4|8412.5|8412.9|8412|16
1650975320000|2022-04-26 12:15:20|8412.7|8411.8|8412.6|8411.7|8412.8|8411.9|8412.1|8411.2|18
1650975330000|2022-04-26 12:15:30|8412.5|8411.6|8413.1|8412.2|8413.3|8412.4|8412.5|8411.5|24
1650975340000|2022-04-26 12:15:40|8413.2|8412.3|8413.6|8412.7|8413.7|8412.8|8413.1|8411.9|24
1650975350000|2022-04-26 12:15:50|8413.5|8412.6|8413.7|8412.8|8414|8412.9|8413.4|8412.4|11
1650975360000|2022-04-26 12:16:00|8413.8|8412.9|8413.9|8413|8414.2|8413.3|8413.8|8412.6|16
1650975370000|2022-04-26 12:16:10|8413.7|8412.8|8413.6|8412.7|8413.8|8412.8|8413.5|8412.2|17
1650975380000|2022-04-26 12:16:20|8413.9|8412.4|8413.2|8411.7|8413.9|8412.8|8412.9|8411.7|16
1650975390000|2022-04-26 12:16:30|8413|8412.1|8413.4|8412.5|8413.7|8412.8|8412.9|8411.7|26
1650975400000|2022-04-26 12:16:40|8413.3|8412.4|8413.6|8412.7|8413.6|8412.7|8413.2|8412.3|5
1650975410000|2022-04-26 12:16:50|8413.7|8412.8|8413.6|8412.7|8413.7|8412.8|8413.6|8412.7|8
1650975420000|2022-04-26 12:17:00|8413.7|8412.8|8413.8|8412.9|8414.2|8413.1|8413.5|8412.5|19
1650975430000|2022-04-26 12:17:10|8413.7|8412.8|8414.9|8414|8414.9|8414|8413.7|8412.8|25
1650975440000|2022-04-26 12:17:20|8414.8|8413.9|8415|8414.1|8415|8414.1|8414.8|8413.9|5
1650975450000|2022-04-26 12:17:30|8415.1|8414.2|8415.1|8414.2|8415.5|8414.4|8415.1|8413.9|12
1650975460000|2022-04-26 12:17:40|8415|8414.1|8415|8414.1|8415.2|8414.2|8414.9|8413.7|14
1650975470000|2022-04-26 12:17:50|8415.1|8414.2|8414.9|8414|8415.1|8414.2|8414.7|8413.8|9
1650975480000|2022-04-26 12:18:00|8415|8414.1|8414|8413.1|8415|8414.1|8414|8413.1|12
1650975490000|2022-04-26 12:18:10|8414.1|8413.2|8413.8|8412.9|8414.3|8413.4|8413.8|8412.9|9
1650975500000|2022-04-26 12:18:20|8414.1|8412.6|8413.3|8412.4|8414.1|8413|8413.3|8412.4|15
1650975510000|2022-04-26 12:18:30|8413.4|8412.5|8413.2|8412.3|8413.8|8412.6|8413.2|8412|19
1650975520000|2022-04-26 12:18:40|8413.3|8412.4|8413.4|8412.5|8413.6|8412.6|8413.2|8412.1|15
1650975530000|2022-04-26 12:18:50|8413.3|8412.4|8412.9|8412|8413.3|8412.4|8412.9|8411.7|12
1650975540000|2022-04-26 12:19:00|8413|8412.1|8414|8412.5|8414|8412.9|8412.9|8412|19
1650975550000|2022-04-26 12:19:10|8413.8|8412.9|8413.6|8412.7|8414.3|8413.2|8413.6|8412.7|13
1650975560000|2022-04-26 12:19:20|8413.7|8412.8|8413.7|8412.8|8413.9|8412.8|8413.5|8412.4|10
1650975570000|2022-04-26 12:19:30|8413.8|8412.9|8413.9|8413|8414.2|8413.3|8413.4|8412.5|20
1650975580000|2022-04-26 12:19:40|8414|8413.1|8413.9|8413|8414.1|8413.2|8413.7|8412.5|13
1650975590000|2022-04-26 12:19:50|8413.8|8412.9|8413.9|8413|8413.9|8413|8413.6|8412.7|11
1650975600000|2022-04-26 12:20:00|8414.2|8413.3|8415.2|8413.7|8415.2|8414.2|8414.2|8413.3|28
1650975610000|2022-04-26 12:20:10|8415.1|8413.6|8415.4|8414.5|8415.7|8414.5|8415|8413.6|23
1650975620000|2022-04-26 12:20:20|8415.3|8414.4|8415.1|8414.2|8415.6|8414.5|8414.9|8414|21
1650975630000|2022-04-26 12:20:30|8415.5|8414|8414.2|8413.3|8415.5|8414.1|8414.2|8413.3|24
1650975640000|2022-04-26 12:20:40|8414.3|8413.4|8414.5|8413.6|8415.2|8414|8414.3|8413.4|19
1650975650000|2022-04-26 12:20:50|8414.4|8413.5|8414.1|8413.2|8414.8|8413.6|8414.1|8413.2|13
1650975660000|2022-04-26 12:21:00|8414.2|8413.3|8414.5|8413|8414.6|8413.5|8414|8413|22
1650975670000|2022-04-26 12:21:10|8414.6|8413.1|8414.8|8413.3|8414.9|8413.7|8414.4|8413.1|20
1650975680000|2022-04-26 12:21:20|8414.6|8413.7|8414.8|8413.9|8414.8|8413.9|8414.6|8413.7|15
1650975690000|2022-04-26 12:21:30|8414.9|8414|8414.5|8413.6|8415|8414|8414.5|8413.5|14
1650975700000|2022-04-26 12:21:40|8414.6|8413.1|8414.2|8413.3|8414.6|8413.4|8414.2|8413.1|9
1650975710000|2022-04-26 12:21:50|8414.3|8413.4|8414.3|8413.4|8414.5|8413.4|8414.2|8413|10
1650975720000|2022-04-26 12:22:00|8414.2|8413.3|8414.2|8413.3|8414.4|8413.5|8414.2|8413.3|9
1650975730000|2022-04-26 12:22:10|8414.3|8413.4|8414.5|8413.6|8414.8|8413.8|8414.3|8413.2|11
1650975740000|2022-04-26 12:22:20|8414.4|8413.5|8414.2|8413.3|8414.8|8413.6|8414|8413.1|13
1650975750000|2022-04-26 12:22:30|8414|8413.1|8414|8413.1|8414.4|8413.2|8413.2|8412.1|34
1650975760000|2022-04-26 12:22:40|8414.1|8413.2|8415.5|8414|8415.5|8414.3|8414|8413|22
1650975770000|2022-04-26 12:22:50|8415.6|8414.1|8415.4|8414.5|8415.6|8414.5|8415.1|8414|14
1650975780000|2022-04-26 12:23:00|8415.2|8414.3|8415.2|8414.3|8415.7|8414.5|8415.2|8414.1|17
1650975790000|2022-04-26 12:23:10|8415.4|8414.5|8416.1|8415.2|8416.4|8415.3|8415.4|8414.5|15
1650975800000|2022-04-26 12:23:20|8416.2|8415.3|8415.4|8414.5|8416.2|8415.3|8415.3|8414.2|16
1650975810000|2022-04-26 12:23:30|8415.7|8414.2|8415.4|8414.5|8415.7|8414.5|8415.3|8414.2|13
1650975820000|2022-04-26 12:23:40|8415.2|8414.3|8414.8|8413.9|8415.2|8414.3|8414.7|8413.5|17
1650975830000|2022-04-26 12:23:50|8414.9|8414|8415.3|8414.4|8415.4|8414.5|8414.9|8414|15
1650975840000|2022-04-26 12:24:00|8415.6|8414.1|8415.6|8414.7|8415.6|8414.7|8415|8413.8|24
1650975850000|2022-04-26 12:24:10|8415.7|8414.8|8416|8415.1|8416.4|8415.3|8415.7|8414.8|12
1650975860000|2022-04-26 12:24:20|8416.1|8415.2|8416|8415.1|8416.1|8415.2|8415.8|8414.9|8
1650975870000|2022-04-26 12:24:30|8415.9|8415|8416.1|8415.2|8416.2|8415.3|8415.9|8415|11
1650975880000|2022-04-26 12:24:40|8416.2|8415.3|8416.3|8415.4|8416.3|8415.4|8415.8|8414.7|16
1650975890000|2022-04-26 12:24:50|8416.2|8415.3|8416.1|8415.2|8416.3|8415.4|8416.1|8415.2|8
1650975900000|2022-04-26 12:25:00|8416.2|8415.3|8416.2|8415.3|8416.3|8415.4|8416.1|8415.2|7
1650975910000|2022-04-26 12:25:10|8416.3|8415.4|8416.2|8415.3|8416.3|8415.4|8415.9|8415|12
1650975920000|2022-04-26 12:25:20|8416|8415.1|8415.3|8414.4|8416|8415.1|8415.1|8414.2|17
1650975930000|2022-04-26 12:25:30|8415.4|8414.5|8414.8|8413.9|8415.4|8414.5|8414.7|8413.8|13
1650975940000|2022-04-26 12:25:40|8414.9|8414|8415.2|8414.3|8415.3|8414.4|8414.8|8413.9|12
1650975950000|2022-04-26 12:25:50|8415.1|8414.2|8415.2|8414.3|8415.2|8414.3|8415|8414.1|6
1650975960000|2022-04-26 12:26:00|8415.1|8414.2|8414.8|8413.9|8415.3|8414.4|8414.6|8413.7|17
1650975970000|2022-04-26 12:26:10|8415|8414.1|8414.5|8413.6|8415.2|8414.2|8414.5|8413.6|16
1650975980000|2022-04-26 12:26:20|8414.6|8413.7|8414|8413.1|8414.6|8413.7|8413.7|8412.6|18
1650975990000|2022-04-26 12:26:30|8413.9|8413|8413.9|8413|8414|8413.1|8413.7|8412.8|9
1650976000000|2022-04-26 12:26:40|8413.8|8412.9|8413.8|8412.9|8414.1|8413.2|8413.7|8412.8|18
1650976010000|2022-04-26 12:26:50|8413.7|8412.8|8413.7|8412.8|8413.8|8412.9|8413.7|8412.8|7
1650976020000|2022-04-26 12:27:00|8413.8|8412.9|8414|8413.1|8414|8413.1|8413.4|8412.5|21
1650976030000|2022-04-26 12:27:10|8413.9|8413|8414.2|8413.3|8414.4|8413.5|8413.8|8412.9|20
1650976040000|2022-04-26 12:27:20|8414.3|8413.4|8414.2|8413.3|8414.3|8413.4|8414.2|8413.3|10
1650976050000|2022-04-26 12:27:30|8414.3|8413.4|8414.3|8413.4|8414.4|8413.5|8414.2|8413.3|14
1650976060000|2022-04-26 12:27:40|8414.6|8413.7|8414.5|8413.6|8414.6|8413.7|8414.4|8413.5|10
1650976070000|2022-04-26 12:27:50|8414.4|8413.5|8414.5|8413.6|8414.7|8413.8|8414.4|8413.2|14
1650976080000|2022-04-26 12:28:00|8414.8|8413.3|8415|8413.5|8415.1|8413.9|8414.6|8413.3|10
1650976090000|2022-04-26 12:28:10|8414.5|8413.6|8414.6|8413.7|8415.1|8413.7|8414.5|8413.4|12
1650976100000|2022-04-26 12:28:20|8414.5|8413.6|8414.9|8413.4|8415|8413.7|8414.5|8413.4|13
1650976110000|2022-04-26 12:28:30|8414.8|8413.3|8414.9|8413.4|8415.1|8413.9|8414.5|8413.3|14
1650976120000|2022-04-26 12:28:40|8415|8413.5|8414.7|8413.8|8415|8413.9|8414.6|8413.5|10
1650976130000|2022-04-26 12:28:50|8414.8|8413.9|8414.7|8413.8|8414.8|8413.9|8414.7|8413.8|2
1650976140000|2022-04-26 12:29:00|8414.8|8413.9|8415.3|8413.8|8415.4|8414.1|8414.8|8413.6|15
1650976150000|2022-04-26 12:29:10|8415.2|8413.7|8415.3|8413.8|8415.3|8413.8|8415|8413.5|8
1650976160000|2022-04-26 12:29:20|8415.1|8413.6|8415|8413.5|8415.2|8413.7|8414.9|8413.4|11
1650976170000|2022-04-26 12:29:30|8414.9|8413.4|8414.8|8413.3|8415|8413.5|8414.4|8412.9|20
1650976180000|2022-04-26 12:29:40|8414.7|8413.2|8414.8|8413.3|8415|8413.5|8414.6|8413.1|21
1650976190000|2022-04-26 12:29:50|8414.9|8413.4|8415.3|8412.9|8415.5|8413.6|8414.8|8412.9|20
1650976200000|2022-04-26 12:30:00|8415|8413.5|8414.9|8413.4|8415.4|8413.5|8414.4|8412.6|40
1650976210000|2022-04-26 12:30:10|8415|8413.5|8414.5|8413|8415.3|8413.8|8414.5|8413|20
1650976220000|2022-04-26 12:30:20|8414.3|8412.8|8414.6|8413.7|8415|8413.7|8414.3|8412.8|25
1650976230000|2022-04-26 12:30:30|8414.5|8413.6|8415.8|8414.3|8415.9|8414.7|8414.5|8413.2|28
1650976240000|2022-04-26 12:30:40|8415.9|8414.4|8415.8|8414.9|8416.1|8414.9|8415.4|8414.3|30
1650976250000|2022-04-26 12:30:50|8415.9|8415|8415.8|8414.9|8416.4|8415.1|8415.7|8414.6|28
1650976260000|2022-04-26 12:31:00|8415.9|8415|8415.9|8414.4|8416.2|8415|8415.4|8414.2|22
1650976270000|2022-04-26 12:31:10|8416.1|8415|8416.2|8414.7|8416.3|8415.1|8415.8|8414.6|18
1650976280000|2022-04-26 12:31:20|8416.3|8414.8|8415.8|8414.9|8416.4|8415.1|8415.4|8414.5|37
1650976290000|2022-04-26 12:31:30|8415.9|8415|8415.5|8414.6|8416.2|8415|8415.5|8414.5|18
1650976300000|2022-04-26 12:31:40|8415.6|8414.7|8416.1|8415.2|8416.3|8415.2|8415.5|8414.6|12
1650976310000|2022-04-26 12:31:50|8416.2|8415.3|8416.1|8415.2|8416.3|8415.4|8416.1|8415.2|6
1650976320000|2022-04-26 12:32:00|8416.2|8415.3|8416.1|8415.2|8416.2|8415.3|8415.7|8414.8|18
1650976330000|2022-04-26 12:32:10|8416|8415.1|8416.1|8415.2|8416.4|8415.3|8415.8|8414.8|21
1650976340000|2022-04-26 12:32:20|8416|8415.1|8416.2|8415.3|8416.2|8415.3|8415.9|8415|13
1650976350000|2022-04-26 12:32:30|8416.3|8415.4|8416.2|8415.3|8416.5|8415.4|8416.1|8415|20
1650976360000|2022-04-26 12:32:40|8416.3|8415.4|8417.7|8416.8|8417.9|8416.8|8416.3|8415.4|20
1650976370000|2022-04-26 12:32:50|8417.9|8417|8418.7|8417.8|8418.9|8417.8|8417.9|8416.7|18
1650976380000|2022-04-26 12:33:00|8418.6|8417.7|8418.8|8417.9|8418.8|8417.9|8418.3|8417.1|31
1650976390000|2022-04-26 12:33:10|8418.7|8417.8|8418.9|8418|8419.2|8418.2|8418.6|8417.7|26
1650976400000|2022-04-26 12:33:20|8418.8|8417.9|8417.4|8416.5|8419.1|8418.2|8417.4|8416.5|30
1650976410000|2022-04-26 12:33:30|8417.8|8416.3|8417.6|8416.7|8417.9|8417|8417.5|8416.2|18
1650976420000|2022-04-26 12:33:40|8417.7|8416.8|8418|8417.1|8418|8417.1|8417.6|8416.7|14
1650976430000|2022-04-26 12:33:50|8418.1|8417.2|8418.3|8417.4|8418.4|8417.5|8417.9|8417|15
1650976440000|2022-04-26 12:34:00|8418.2|8417.3|8418.4|8417.5|8418.4|8417.5|8417.7|8416.8|16
1650976450000|2022-04-26 12:34:10|8418.3|8417.4|8418|8417.1|8418.4|8417.5|8417.9|8417|20
1650976460000|2022-04-26 12:34:20|8418.1|8417.2|8418|8417.1|8418.1|8417.2|8417.9|8417|16
1650976470000|2022-04-26 12:34:30|8418.1|8417.2|8417.7|8416.8|8418.1|8417.2|8417.6|8416.7|15
1650976480000|2022-04-26 12:34:40|8417.8|8416.9|8417.7|8416.8|8417.8|8416.9|8417.6|8416.7|14
1650976490000|2022-04-26 12:34:50|8417.6|8416.7|8417.5|8416.6|8417.6|8416.7|8417.1|8416.2|14
1650976500000|2022-04-26 12:35:00|8417.6|8416.7|8417.3|8416.4|8417.6|8416.7|8417.2|8416.3|7
1650976510000|2022-04-26 12:35:10|8417.2|8416.3|8417.5|8416.6|8417.5|8416.6|8417.2|8416.3|16
1650976520000|2022-04-26 12:35:20|8417.4|8416.5|8417.6|8416.7|8417.7|8416.8|8417.3|8416.4|14
1650976530000|2022-04-26 12:35:30|8417.7|8416.8|8417.7|8416.8|8417.8|8416.9|8417.6|8416.7|13
1650976540000|2022-04-26 12:35:40|8417.6|8416.7|8417.7|8416.8|8418|8417.1|8417.6|8416.7|16
1650976550000|2022-04-26 12:35:50|8417.8|8416.9|8418.3|8416.8|8418.5|8417.4|8417.8|8416.7|26
1650976560000|2022-04-26 12:36:00|8418|8417.1|8418.1|8417.2|8418.5|8417.6|8418|8417.1|25
1650976570000|2022-04-26 12:36:10|8418.2|8417.3|8418.6|8417.7|8418.8|8417.9|8418.2|8417.3|25
1650976580000|2022-04-26 12:36:20|8418.5|8417.6|8418.2|8417.3|8418.8|8417.9|8418.1|8417.2|20
1650976590000|2022-04-26 12:36:30|8418.3|8417.4|8417.8|8416.3|8418.4|8417.5|8417.5|8416.3|23
1650976600000|2022-04-26 12:36:40|8417.9|8416.4|8417.8|8416.9|8418.3|8417.1|8417.5|8416.3|21
1650976610000|2022-04-26 12:36:50|8417.7|8416.8|8418|8417.1|8418.4|8417.2|8417.6|8416.7|34
1650976620000|2022-04-26 12:37:00|8417.9|8417|8417.7|8416.8|8418.3|8417.4|8417.7|8416.8|22
1650976630000|2022-04-26 12:37:10|8417.9|8417|8418.1|8417.2|8418.3|8417.4|8417.8|8416.9|22
1650976640000|2022-04-26 12:37:20|8417.9|8417|8418.2|8417.3|8418.9|8417.7|8417.6|8416.7|29
1650976650000|2022-04-26 12:37:30|8418.3|8417.4|8419.1|8418.2|8419.3|8418.3|8418.2|8417.2|41
1650976660000|2022-04-26 12:37:40|8419.3|8418.4|8419.2|8418.3|8419.5|8418.5|8418.8|8417.5|23
1650976670000|2022-04-26 12:37:50|8419.4|8418.5|8419.4|8417.9|8419.4|8418.5|8418.5|8417.3|27
1650976680000|2022-04-26 12:38:00|8419.3|8417.8|8419.9|8419|8420|8419.1|8419.2|8417.8|15
1650976690000|2022-04-26 12:38:10|8419.8|8418.9|8418.9|8418|8419.9|8418.9|8418.9|8417.9|23
1650976700000|2022-04-26 12:38:20|8418.8|8417.9|8418.9|8418|8419|8418|8418.3|8417.4|28
1650976710000|2022-04-26 12:38:30|8419|8418.1|8418.3|8417.4|8419|8418.1|8418.2|8417.3|22
1650976720000|2022-04-26 12:38:40|8418.4|8417.5|8417.6|8416.7|8418.5|8417.6|8417.6|8416.7|22
1650976730000|2022-04-26 12:38:50|8417.7|8416.8|8417.4|8416.5|8417.9|8416.8|8417|8416.1|33
1650976740000|2022-04-26 12:39:00|8417.3|8416.4|8416.8|8415.9|8417.5|8416.5|8416.7|8415.8|33
1650976750000|2022-04-26 12:39:10|8416.9|8416|8417.4|8416.5|8417.4|8416.5|8416.7|8415.7|22
1650976760000|2022-04-26 12:39:20|8417.5|8416.6|8417.4|8416.5|8417.8|8416.9|8417.2|8416.3|20
1650976770000|2022-04-26 12:39:30|8417.7|8416.2|8416.7|8415.8|8417.8|8416.8|8416.7|8415.8|13
1650976780000|2022-04-26 12:39:40|8416.6|8415.7|8416.9|8416|8416.9|8416|8416.5|8415.6|18
1650976790000|2022-04-26 12:39:50|8417|8416.1|8417.1|8416.2|8417.2|8416.3|8416.9|8416|6
1650976800000|2022-04-26 12:40:00|8417.2|8416.3|8417.7|8416.8|8417.8|8416.9|8417.2|8416.3|25
1650976810000|2022-04-26 12:40:10|8417.6|8416.7|8418|8417.1|8418|8417.1|8417.5|8416.6|17
1650976820000|2022-04-26 12:40:20|8418.1|8417.2|8417.6|8416.7|8418.4|8417.5|8417.3|8416.4|21
1650976830000|2022-04-26 12:40:30|8417.5|8416.6|8417.6|8416.7|8417.7|8416.8|8417.5|8416.6|12
1650976840000|2022-04-26 12:40:40|8417.5|8416.6|8417.9|8417|8418|8417.1|8417.5|8416.6|22
1650976850000|2022-04-26 12:40:50|8418|8417.1|8418.1|8417.2|8418.1|8417.2|8417.8|8416.9|11
1650976860000|2022-04-26 12:41:00|8418|8417.1|8417.7|8416.8|8418|8417.1|8417.5|8416.4|27
1650976870000|2022-04-26 12:41:10|8417.8|8416.9|8417.6|8416.7|8418.2|8417|8417.5|8416.4|21
1650976880000|2022-04-26 12:41:20|8417.7|8416.8|8417.4|8416.5|8417.9|8416.9|8417.2|8416.3|24
1650976890000|2022-04-26 12:41:30|8417.5|8416.6|8417.6|8416.7|8417.6|8416.7|8417.4|8416.5|23
1650976900000|2022-04-26 12:41:40|8417.5|8416.6|8417.7|8416.8|8417.8|8416.9|8417.5|8416.6|13
1650976910000|2022-04-26 12:41:50|8417.6|8416.7|8417.2|8416.3|8417.8|8416.9|8417.1|8416.2|19
1650976920000|2022-04-26 12:42:00|8417.1|8416.2|8417|8416.1|8417.2|8416.3|8416.9|8416|19
1650976930000|2022-04-26 12:42:10|8417.1|8416.2|8416.9|8416|8417.4|8416.5|8416.6|8415.7|22
1650976940000|2022-04-26 12:42:20|8417|8416.1|8416.7|8415.8|8417|8416.1|8416.5|8415.6|21
1650976950000|2022-04-26 12:42:30|8416.6|8415.7|8416.1|8415.2|8416.6|8415.7|8415.9|8415|17
1650976960000|2022-04-26 12:42:40|8416.2|8415.3|8416.3|8415.4|8416.4|8415.5|8416.1|8415.2|13
1650976970000|2022-04-26 12:42:50|8416.2|8415.3|8416.6|8415.7|8416.6|8415.7|8416.1|8415.2|10
1650976980000|2022-04-26 12:43:00|8416.5|8415.6|8417|8416.1|8417.1|8416.2|8416.1|8415.2|20
1650976990000|2022-04-26 12:43:10|8417.1|8416.2|8416.7|8415.8|8417.1|8416.2|8416.6|8415.7|21
1650977000000|2022-04-26 12:43:20|8416.6|8415.7|8416.8|8415.9|8416.8|8415.9|8416.2|8415.1|23
1650977010000|2022-04-26 12:43:30|8416.7|8415.8|8416.9|8416|8417.2|8416|8416.7|8415.7|12
1650977020000|2022-04-26 12:43:40|8417|8416.1|8417.5|8416|8417.6|8416.7|8416.9|8416|23
1650977030000|2022-04-26 12:43:50|8417.2|8416.3|8418.4|8417.5|8418.4|8417.5|8417.2|8416|19
1650977040000|2022-04-26 12:44:00|8418.3|8417.4|8418.4|8417.5|8418.5|8417.6|8418.1|8417.2|14
1650977050000|2022-04-26 12:44:10|8418.3|8417.4|8417.7|8416.8|8418.4|8417.5|8417.6|8416.7|22
1650977060000|2022-04-26 12:44:20|8417.6|8416.7|8417.7|8416.8|8417.8|8416.9|8417.6|8416.7|8
1650977070000|2022-04-26 12:44:30|8417.6|8416.7|8417.8|8416.9|8418|8417|8417.5|8416.4|22
1650977080000|2022-04-26 12:44:40|8417.7|8416.8|8418|8417.1|8418|8417.1|8417.7|8416.8|8
1650977090000|2022-04-26 12:44:50|8417.9|8417|8417.5|8416.6|8418.2|8417.3|8417.4|8416.2|20
1650977100000|2022-04-26 12:45:00|8417.4|8416.5|8417.9|8417|8418.1|8417.2|8417.3|8416.1|18
1650977110000|2022-04-26 12:45:10|8418|8417.1|8417.6|8416.7|8418.2|8417.3|8417.4|8416.5|20
1650977120000|2022-04-26 12:45:20|8417.5|8416.6|8417.7|8416.8|8418.1|8417.2|8417.4|8416.5|21
1650977130000|2022-04-26 12:45:30|8417.6|8416.7|8417|8416.1|8417.9|8416.7|8416.8|8415.9|26
1650977140000|2022-04-26 12:45:40|8416.9|8416|8416.3|8415.4|8416.9|8416|8416.3|8415.2|19
1650977150000|2022-04-26 12:45:50|8416.1|8415.2|8416.7|8415.8|8417|8415.8|8416.1|8415.2|18
1650977160000|2022-04-26 12:46:00|8416.8|8415.9|8417.4|8416.5|8417.5|8416.6|8416.8|8415.8|26
1650977170000|2022-04-26 12:46:10|8417.7|8416.2|8416.9|8416|8417.8|8416.6|8416.9|8415.7|23
1650977180000|2022-04-26 12:46:20|8417|8416.1|8417.3|8416.4|8417.4|8416.4|8416.9|8415.9|16
1650977190000|2022-04-26 12:46:30|8417.6|8416.1|8417.9|8417|8418.1|8417|8417.1|8416.1|22
1650977200000|2022-04-26 12:46:40|8417.8|8416.9|8418.2|8417.3|8418.3|8417.4|8417.5|8416.4|19
1650977210000|2022-04-26 12:46:50|8418.3|8417.4|8418.1|8417.2|8419|8418.1|8417.8|8416.9|23
1650977220000|2022-04-26 12:47:00|8418.2|8417.3|8418|8417.1|8418.2|8417.3|8417.6|8416.7|18
1650977230000|2022-04-26 12:47:10|8417.8|8416.9|8418.6|8417.7|8418.6|8417.7|8417.5|8416.6|27
1650977240000|2022-04-26 12:47:20|8418.4|8417.5|8418.7|8417.8|8419|8418.1|8418.4|8417.5|19
1650977250000|2022-04-26 12:47:30|8418.9|8418|8419|8418.1|8419.1|8418.2|8418.8|8417.9|18
1650977260000|2022-04-26 12:47:40|8418.9|8418|8418.7|8417.8|8419|8418.1|8418.6|8417.7|20
1650977270000|2022-04-26 12:47:50|8418.6|8417.7|8418.7|8417.8|8419|8418.1|8418.5|8417.6|18
1650977280000|2022-04-26 12:48:00|8418.8|8417.9|8419|8418.1|8419|8418.1|8418.8|8417.9|7
1650977290000|2022-04-26 12:48:10|8418.9|8418|8419.5|8418.6|8419.7|8418.8|8418.9|8418|19
1650977300000|2022-04-26 12:48:20|8419.6|8418.7|8420|8419.1|8420.1|8419.2|8419.6|8418.7|22
1650977310000|2022-04-26 12:48:30|8420.1|8419.2|8419.9|8419|8420.5|8419.4|8419.8|8418.9|17
1650977320000|2022-04-26 12:48:40|8419.8|8418.9|8420.3|8419.4|8420.7|8419.5|8419.8|8418.9|21
1650977330000|2022-04-26 12:48:50|8420.2|8419.3|8420.4|8418.9|8420.6|8419.6|8420.1|8418.9|18
1650977340000|2022-04-26 12:49:00|8420.1|8419.2|8420.7|8419.8|8420.8|8419.9|8420.1|8419.2|20
1650977350000|2022-04-26 12:49:10|8420.9|8420|8420.9|8420|8421.4|8420.5|8420.6|8419.7|35
1650977360000|2022-04-26 12:49:20|8421|8420.1|8421|8420.1|8421.7|8420.5|8420.8|8419.9|25
1650977370000|2022-04-26 12:49:30|8421.2|8420.3|8421.3|8420.4|8421.4|8420.5|8421.2|8420.3|15
1650977380000|2022-04-26 12:49:40|8421.4|8420.5|8422.4|8421.5|8423.1|8421.9|8421.3|8420.4|46
1650977390000|2022-04-26 12:49:50|8422.5|8421.6|8422.2|8421.3|8423|8421.8|8422.1|8421.1|30
1650977400000|2022-04-26 12:50:00|8422.1|8421.2|8422.7|8421.8|8422.8|8421.8|8421.9|8420.7|32
1650977410000|2022-04-26 12:50:10|8422.6|8421.7|8423.3|8422.4|8423.3|8422.4|8422.4|8421.3|28
1650977420000|2022-04-26 12:50:20|8423.2|8422.3|8422.9|8422|8423.6|8422.5|8422.9|8421.9|24
1650977430000|2022-04-26 12:50:30|8422.8|8421.9|8422.4|8420.9|8423.1|8422|8422.1|8420.9|30
1650977440000|2022-04-26 12:50:40|8422.1|8421.2|8421.9|8421|8422.2|8421.3|8421.8|8420.7|14
1650977450000|2022-04-26 12:50:50|8421.8|8420.9|8421.7|8420.8|8422.1|8421.2|8421.7|8420.8|16
1650977460000|2022-04-26 12:51:00|8421.8|8420.9|8421.7|8420.8|8421.8|8420.9|8421.6|8420.7|11
1650977470000|2022-04-26 12:51:10|8421.8|8420.9|8422.1|8421.2|8422.4|8421.3|8421.8|8420.8|20
1650977480000|2022-04-26 12:51:20|8421.9|8421|8422.2|8421.3|8422.4|8421.3|8421.7|8420.5|20
1650977490000|2022-04-26 12:51:30|8422.1|8421.2|8423|8422.1|8423.2|8422.1|8422.1|8421.2|21
1650977500000|2022-04-26 12:51:40|8422.9|8422|8422.6|8421.7|8423|8422.1|8422.6|8421.7|18
1650977510000|2022-04-26 12:51:50|8422.5|8421.6|8423|8422.1|8423.5|8422.3|8422.4|8421.5|22
1650977520000|2022-04-26 12:52:00|8422.8|8421.9|8421.4|8420.5|8422.8|8421.9|8421.3|8420.2|23
1650977530000|2022-04-26 12:52:10|8421.2|8420.3|8420.1|8419.2|8421.2|8420.3|8419.8|8418.9|31
1650977540000|2022-04-26 12:52:20|8420|8419.1|8420.7|8419.8|8420.7|8419.8|8419.7|8418.8|30
1650977550000|2022-04-26 12:52:30|8420.9|8420|8419.5|8418.6|8420.9|8420|8419.3|8418.4|28
1650977560000|2022-04-26 12:52:40|8419.6|8418.7|8420.6|8419.7|8420.9|8420|8419.6|8418.5|27
1650977570000|2022-04-26 12:52:50|8420.5|8419.6|8420.8|8419.9|8421|8419.9|8420.3|8419.1|18
1650977580000|2022-04-26 12:53:00|8420.9|8420|8421.3|8420.4|8421.3|8420.4|8420.8|8419.9|29
1650977590000|2022-04-26 12:53:10|8421.4|8420.5|8421|8420.1|8421.4|8420.5|8420.5|8419.4|20
1650977600000|2022-04-26 12:53:20|8420.9|8420|8420.9|8420|8421.2|8420.1|8420.6|8419.5|22
1650977610000|2022-04-26 12:53:30|8421.2|8419.7|8420.5|8419.6|8421.2|8420.1|8420.2|8419|24
1650977620000|2022-04-26 12:53:40|8420.2|8419.3|8420.1|8419.2|8420.6|8419.6|8420|8419.1|26
1650977630000|2022-04-26 12:53:50|8420.2|8419.3|8420.5|8419.6|8420.9|8419.7|8420|8419.1|16
1650977640000|2022-04-26 12:54:00|8420.4|8419.5|8420.7|8419.8|8420.8|8419.8|8420.1|8419.2|23
1650977650000|2022-04-26 12:54:10|8420.8|8419.9|8420.5|8419.6|8421|8420|8420.4|8419.5|20
1650977660000|2022-04-26 12:54:20|8420.6|8419.7|8421.8|8420.9|8422|8421.1|8420.6|8419.7|25
1650977670000|2022-04-26 12:54:30|8421.9|8421|8422.5|8421.6|8422.6|8421.7|8421.5|8420.6|23
1650977680000|2022-04-26 12:54:40|8422.4|8421.5|8422.5|8421.6|8422.7|8421.8|8422.1|8421|35
1650977690000|2022-04-26 12:54:50|8422.4|8421.5|8422.4|8421.5|8423|8421.7|8422.2|8421.3|19
1650977700000|2022-04-26 12:55:00|8422.5|8421.6|8422.2|8421.3|8422.5|8421.6|8421.7|8420.8|25
1650977710000|2022-04-26 12:55:10|8422.3|8421.4|8421.7|8420.8|8422.3|8421.4|8421.5|8420.6|33
1650977720000|2022-04-26 12:55:20|8421.6|8420.7|8420.7|8419.8|8421.7|8420.8|8420.4|8419.5|26
1650977730000|2022-04-26 12:55:30|8420.6|8419.7|8419.9|8419|8420.6|8419.7|8419.9|8418.8|28
1650977740000|2022-04-26 12:55:40|8419.8|8418.9|8419.4|8418.5|8420.1|8419.2|8419.2|8418.3|24
1650977750000|2022-04-26 12:55:50|8419.2|8418.3|8420.7|8419.2|8420.8|8419.7|8419.2|8418.3|29
1650977760000|2022-04-26 12:56:00|8420.5|8419.6|8421.1|8420.2|8421.4|8420.5|8420.4|8419.4|22
1650977770000|2022-04-26 12:56:10|8421.2|8420.3|8420.9|8420|8421.6|8420.6|8420.6|8419.7|29
1650977780000|2022-04-26 12:56:20|8421|8420.1|8420.5|8419.6|8421|8420.1|8420.4|8419.5|27
1650977790000|2022-04-26 12:56:30|8420.6|8419.7|8420.8|8419.9|8421.5|8420.4|8420.5|8419.6|27
1650977800000|2022-04-26 12:56:40|8420.7|8419.8|8420.2|8419.3|8420.7|8419.8|8419.8|8418.9|23
1650977810000|2022-04-26 12:56:50|8420.3|8419.4|8420.4|8419.5|8420.5|8419.5|8419.8|8418.9|20
1650977820000|2022-04-26 12:57:00|8420.3|8419.4|8421|8420.1|8421.1|8420.2|8420.3|8419.4|16
1650977830000|2022-04-26 12:57:10|8420.9|8420|8420.3|8419.4|8420.9|8420|8420.1|8419.2|29
1650977840000|2022-04-26 12:57:20|8420.2|8419.3|8421.1|8420.2|8421.3|8420.2|8419.8|8418.9|34
1650977850000|2022-04-26 12:57:30|8421.2|8420.3|8421.2|8420.3|8421.5|8420.4|8421.1|8419.9|13
1650977860000|2022-04-26 12:57:40|8421|8420.1|8420.7|8419.8|8421.3|8420.4|8420.7|8419.8|29
1650977870000|2022-04-26 12:57:50|8420.6|8419.7|8420|8419.1|8420.7|8419.8|8419.4|8418.5|25
1650977880000|2022-04-26 12:58:00|8419.9|8419|8420.4|8419.5|8420.5|8419.6|8419.7|8418.8|27
1650977890000|2022-04-26 12:58:10|8420.5|8419.6|8420.2|8419.3|8420.6|8419.7|8420.1|8419.2|12
1650977900000|2022-04-26 12:58:20|8420.4|8419.5|8420.6|8419.7|8420.6|8419.7|8420.3|8419.4|14
1650977910000|2022-04-26 12:58:30|8420.8|8419.9|8422.2|8421.3|8422.2|8421.3|8420.7|8419.4|36
1650977920000|2022-04-26 12:58:40|8422.5|8421.6|8423.4|8422.5|8424.6|8423.3|8422.4|8421.2|50
1650977930000|2022-04-26 12:58:50|8423.5|8422.6|8423.1|8422.2|8423.5|8422.6|8422.5|8421.5|33
1650977940000|2022-04-26 12:59:00|8423|8422.1|8422.7|8421.8|8423.2|8422.3|8421.9|8421|35
1650977950000|2022-04-26 12:59:10|8422.6|8421.7|8423|8422.1|8423|8422.1|8422|8421.1|19
1650977960000|2022-04-26 12:59:20|8422.9|8422|8423.9|8423|8423.9|8423|8422.9|8422|26
1650977970000|2022-04-26 12:59:30|8424.2|8422.7|8423|8421.5|8424.2|8423.2|8422.1|8420.9|34
1650977980000|2022-04-26 12:59:40|8422.8|8421.3|8422.9|8421.4|8423.2|8421.7|8422.4|8421.1|26
1650977990000|2022-04-26 12:59:50|8422.8|8421.3|8422.3|8420.8|8422.8|8421.3|8421.9|8420.8|42
1650978000000|2022-04-26 13:00:00|8421.9|8421|8422.2|8420.7|8422.3|8421.1|8421.6|8420.2|38
1650978010000|2022-04-26 13:00:10|8422.1|8420.6|8422.1|8421.2|8422.5|8421.5|8421.6|8420.6|33
1650978020000|2022-04-26 13:00:20|8422.2|8421.3|8422.4|8421.5|8422.6|8421.5|8422.2|8421.1|28
1650978030000|2022-04-26 13:00:30|8422.7|8421.8|8422|8421.1|8422.7|8421.8|8421.7|8420.6|35
1650978040000|2022-04-26 13:00:40|8421.9|8421|8422|8420.5|8422.1|8421.1|8421.6|8420.5|21
1650978050000|2022-04-26 13:00:50|8422.1|8420.6|8421.5|8420.6|8422.1|8420.9|8421.4|8420.5|18
1650978060000|2022-04-26 13:01:00|8421.3|8420.4|8422|8421.1|8422.1|8421.2|8421.2|8420.3|25
1650978070000|2022-04-26 13:01:10|8422.1|8421.2|8421.9|8421|8422.1|8421.2|8421.8|8420.9|13
1650978080000|2022-04-26 13:01:20|8422|8421.1|8421.5|8420.6|8422|8421.1|8421.2|8420.3|18
1650978090000|2022-04-26 13:01:30|8421.4|8420.5|8420.2|8419.3|8421.6|8420.7|8420.1|8419.2|21
1650978100000|2022-04-26 13:01:40|8420.3|8419.4|8420.2|8419.3|8420.4|8419.5|8420|8419.1|13
1650978110000|2022-04-26 13:01:50|8420.1|8419.2|8419.4|8418.5|8420.2|8419.3|8419.4|8418.5|14
1650978120000|2022-04-26 13:02:00|8419.5|8418.6|8419.3|8418.4|8419.9|8418.7|8419.3|8418.4|22
1650978130000|2022-04-26 13:02:10|8419.2|8418.3|8419.7|8418.8|8419.8|8418.9|8419.2|8418|14
1650978140000|2022-04-26 13:02:20|8419.6|8418.7|8418.4|8417.5|8419.6|8418.7|8418.3|8417.4|41
1650978150000|2022-04-26 13:02:30|8418.3|8417.4|8417.7|8416.8|8418.4|8417.5|8417.7|8416.8|27
1650978160000|2022-04-26 13:02:40|8417.8|8416.9|8417.6|8416.7|8417.9|8417|8417.6|8416.7|12
1650978170000|2022-04-26 13:02:50|8417.7|8416.8|8417.4|8416.5|8417.9|8417|8417.3|8416.4|24
1650978180000|2022-04-26 13:03:00|8417.3|8416.4|8417.1|8416.2|8417.7|8416.6|8416.7|8415.8|28
1650978190000|2022-04-26 13:03:10|8417.2|8416.3|8416.4|8415.5|8417.2|8416.3|8416.3|8415.4|15
1650978200000|2022-04-26 13:03:20|8416.5|8415.6|8415.4|8414.5|8416.5|8415.6|8415.2|8414.3|26
1650978210000|2022-04-26 13:03:30|8415.3|8414.4|8415.4|8414.5|8415.7|8414.5|8415|8413.8|19
1650978220000|2022-04-26 13:03:40|8415.3|8414.4|8415.4|8414.5|8415.5|8414.6|8415.3|8414.4|10
1650978230000|2022-04-26 13:03:50|8415.3|8414.4|8415.3|8414.4|8415.8|8414.6|8414.9|8413.7|29
1650978240000|2022-04-26 13:04:00|8415.5|8414.6|8414.7|8413.8|8415.5|8414.6|8414.6|8413.7|22
1650978250000|2022-04-26 13:04:10|8414.6|8413.7|8413.9|8413|8414.6|8413.7|8413.9|8413|32
1650978260000|2022-04-26 13:04:20|8414.1|8413.2|8414|8413.1|8414.2|8413.3|8413.6|8412.7|26
1650978270000|2022-04-26 13:04:30|8414.1|8413.2|8414.1|8413.2|8414.3|8413.4|8413.9|8413|17
1650978280000|2022-04-26 13:04:40|8414.2|8413.3|8414.4|8412.9|8414.6|8413.5|8414.1|8412.8|15
1650978290000|2022-04-26 13:04:50|8414|8413.1|8414.1|8413.2|8414.1|8413.2|8413.9|8413|9
1650978300000|2022-04-26 13:05:00|8414|8413.1|8414.1|8413.2|8414.6|8413.4|8414|8412.9|22
1650978310000|2022-04-26 13:05:10|8414|8413.1|8414|8413.1|8414.3|8413.2|8414|8412.8|7
1650978320000|2022-04-26 13:05:20|8414.1|8413.2|8414.2|8413.3|8414.2|8413.3|8413.9|8413|10
1650978330000|2022-04-26 13:05:30|8414.1|8413.2|8414|8413.1|8414.2|8413.3|8413.9|8413|12
1650978340000|2022-04-26 13:05:40|8413.7|8412.8|8413.6|8412.7|8413.7|8412.8|8413.4|8412.5|19
1650978350000|2022-04-26 13:05:50|8413.7|8412.8|8413.8|8412.9|8413.8|8412.9|8413.6|8412.7|6
1650978360000|2022-04-26 13:06:00|8413.7|8412.8|8413.9|8413|8414.3|8413.2|8413.7|8412.8|16
1650978370000|2022-04-26 13:06:10|8413.8|8412.9|8414.1|8412.6|8414.3|8413|8413.7|8412.6|12
1650978380000|2022-04-26 13:06:20|8413.8|8412.9|8413.9|8413|8413.9|8413|8413.7|8412.8|8
1650978390000|2022-04-26 13:06:30|8413.8|8412.9|8413.5|8412.6|8413.9|8413|8413|8412.1|15
1650978400000|2022-04-26 13:06:40|8413.4|8412.5|8413.1|8412.2|8413.6|8412.7|8413|8412.1|22
1650978410000|2022-04-26 13:06:50|8413.2|8412.3|8412.6|8411.7|8413.2|8412.3|8412.3|8411.4|23
1650978420000|2022-04-26 13:07:00|8412.5|8411.6|8412.1|8411.2|8412.8|8411.9|8412|8411.1|26
1650978430000|2022-04-26 13:07:10|8412|8411.1|8411.7|8410.8|8412.4|8411.2|8411.6|8410.7|25
1650978440000|2022-04-26 13:07:20|8411.8|8410.9|8411.5|8410|8411.8|8410.9|8411|8410|25
1650978450000|2022-04-26 13:07:30|8411.2|8410.3|8411|8410.1|8411.4|8410.5|8411|8410.1|17
1650978460000|2022-04-26 13:07:40|8410.9|8410|8411.9|8411|8411.9|8411|8410.9|8410|22
1650978470000|2022-04-26 13:07:50|8412.2|8410.7|8411.4|8409.9|8412.2|8410.7|8411.2|8409.8|23
1650978480000|2022-04-26 13:08:00|8411.3|8409.8|8411.4|8409.9|8412|8410.7|8411.2|8409.8|38
1650978490000|2022-04-26 13:08:10|8411.1|8410.2|8411.8|8410.3|8412.2|8411|8411.1|8409.9|23
1650978500000|2022-04-26 13:08:20|8411.7|8410.2|8411.5|8410|8411.9|8410.4|8411.5|8410|19
1650978510000|2022-04-26 13:08:30|8411.6|8410.1|8412.1|8410.6|8412.1|8410.6|8411.5|8410|18
1650978520000|2022-04-26 13:08:40|8412.2|8410.7|8412.6|8411.1|8412.9|8411.7|8411.9|8410.6|20
1650978530000|2022-04-26 13:08:50|8412.7|8411.2|8412.1|8411.2|8412.7|8411.5|8412|8410.9|14
1650978540000|2022-04-26 13:09:00|8411.9|8411|8412|8411.1|8412.7|8411.8|8411.8|8410.9|22
1650978550000|2022-04-26 13:09:10|8412.1|8411.2|8413.1|8412.2|8413.3|8412.3|8412|8411.1|22
1650978560000|2022-04-26 13:09:20|8413|8412.1|8413|8412.1|8413.1|8412.2|8412.8|8411.9|13
1650978570000|2022-04-26 13:09:30|8413.1|8412.2|8413.1|8412.2|8413.4|8412.4|8412.9|8411.9|24
1650978580000|2022-04-26 13:09:40|8413|8412.1|8413.3|8412.4|8413.5|8412.5|8412.7|8411.6|32
1650978590000|2022-04-26 13:09:50|8413.4|8412.5|8413.1|8412.2|8413.4|8412.5|8413|8412.1|17
1650978600000|2022-04-26 13:10:00|8413|8412.1|8413.7|8412.8|8413.7|8412.8|8413|8411.9|18
1650978610000|2022-04-26 13:10:10|8413.6|8412.7|8413.7|8412.8|8413.7|8412.8|8413.3|8412.4|24
1650978620000|2022-04-26 13:10:20|8413.8|8412.9|8413.7|8412.8|8413.9|8413|8413.6|8412.7|22
1650978630000|2022-04-26 13:10:30|8413.6|8412.7|8414.2|8413.3|8414.3|8413.4|8413.5|8412.6|24
1650978640000|2022-04-26 13:10:40|8414.3|8413.4|8414|8413.1|8414.5|8413.6|8413.8|8412.9|19
1650978650000|2022-04-26 13:10:50|8413.9|8413|8414.1|8413.2|8414.2|8413.2|8413.7|8412.7|23
1650978660000|2022-04-26 13:11:00|8414|8413.1|8414.8|8413.3|8414.8|8413.6|8413.4|8412.5|31
1650978670000|2022-04-26 13:11:10|8414.7|8413.2|8414.7|8413.8|8414.9|8414|8414.4|8413.2|22
1650978680000|2022-04-26 13:11:20|8414.8|8413.9|8414.1|8413.2|8414.8|8413.9|8414.1|8413.2|27
1650978690000|2022-04-26 13:11:30|8414.3|8413.4|8414.1|8413.2|8414.3|8413.4|8414|8413.1|11
1650978700000|2022-04-26 13:11:40|8414|8413.1|8414.1|8413.2|8414.4|8413.5|8414|8413.1|16
1650978710000|2022-04-26 13:11:50|8414|8413.1|8412.8|8411.9|8414.2|8413.3|8412.6|8411.7|23
1650978720000|2022-04-26 13:12:00|8412.7|8411.8|8412.8|8411.9|8412.8|8411.9|8412.5|8411.6|17
1650978730000|2022-04-26 13:12:10|8413|8412.1|8412.7|8411.8|8413.1|8412.1|8412.7|8411.6|18
1650978740000|2022-04-26 13:12:20|8412.6|8411.7|8412.4|8411.5|8412.6|8411.7|8412.3|8411.4|11
1650978750000|2022-04-26 13:12:30|8412.5|8411.6|8412.1|8411.2|8412.6|8411.7|8411.9|8411|26
1650978760000|2022-04-26 13:12:40|8411.9|8411|8411.9|8411|8412.2|8411.1|8411.6|8410.6|20
1650978770000|2022-04-26 13:12:50|8412|8411.1|8411.4|8410.5|8412.1|8411.2|8411.4|8410.5|38
1650978780000|2022-04-26 13:13:00|8411.3|8410.4|8412|8411.1|8412.4|8411.2|8411.3|8410.4|25
1650978790000|2022-04-26 13:13:10|8412.1|8411.2|8411.5|8410.6|8412.1|8411.2|8411.3|8410.4|26
1650978800000|2022-04-26 13:13:20|8411.6|8410.7|8411.7|8410.8|8411.7|8410.8|8411.4|8410.5|18
1650978810000|2022-04-26 13:13:30|8411.6|8410.7|8411.3|8410.4|8411.7|8410.8|8411.3|8410.4|15
1650978820000|2022-04-26 13:13:40|8411.2|8410.3|8411.2|8410.3|8411.5|8410.6|8411.1|8410.2|24
1650978830000|2022-04-26 13:13:50|8411.3|8410.4|8411.3|8410.4|8411.4|8410.5|8410.9|8410|21
1650978840000|2022-04-26 13:14:00|8411.4|8410.5|8411.7|8410.8|8411.7|8410.8|8411.3|8410.4|20
1650978850000|2022-04-26 13:14:10|8412.1|8410.6|8411.8|8410.9|8412.1|8411|8411.6|8410.6|17
1650978860000|2022-04-26 13:14:20|8411.7|8410.8|8411.6|8410.7|8411.8|8410.9|8411.5|8410.6|20
1650978870000|2022-04-26 13:14:30|8411.5|8410.6|8412.3|8411.4|8412.3|8411.4|8411.5|8410.6|21
1650978880000|2022-04-26 13:14:40|8412.6|8411.1|8412.5|8411.6|8412.8|8411.6|8412.2|8411|26
1650978890000|2022-04-26 13:14:50|8412.6|8411.7|8412.5|8411.6|8413.1|8411.9|8412.4|8411.4|30
1650978900000|2022-04-26 13:15:00|8412.6|8411.7|8412.1|8411.2|8412.6|8411.7|8412.1|8411.2|32
1650978910000|2022-04-26 13:15:10|8412.2|8411.3|8413.3|8412.4|8413.7|8412.7|8412.2|8411.3|41
1650978920000|2022-04-26 13:15:20|8413.4|8412.5|8413.8|8412.9|8414.1|8412.9|8413.2|8412|35
1650978930000|2022-04-26 13:15:30|8413.9|8413|8413.8|8412.9|8414|8413.1|8413.5|8412.6|22
1650978940000|2022-04-26 13:15:40|8413.9|8413|8414.2|8413.3|8414.3|8413.3|8413.6|8412.6|25
1650978950000|2022-04-26 13:15:50|8414.5|8413|8413.9|8412.4|8414.5|8413.3|8413.5|8412.3|16
1650978960000|2022-04-26 13:16:00|8413.5|8412.6|8413.6|8412.7|8414.1|8412.9|8413.4|8412.4|17
1650978970000|2022-04-26 13:16:10|8413.8|8412.9|8414.9|8413.4|8414.9|8413.7|8413.8|8412.9|23
1650978980000|2022-04-26 13:16:20|8414.8|8413.3|8414.8|8413.9|8415.2|8413.9|8414.5|8413.2|14
1650978990000|2022-04-26 13:16:30|8414.7|8413.8|8416.7|8415.8|8417|8415.8|8414.7|8413.4|30
1650979000000|2022-04-26 13:16:40|8416.6|8415.7|8416.3|8415.4|8416.7|8415.8|8416.2|8415.3|14
1650979010000|2022-04-26 13:16:50|8416.4|8415.5|8416.6|8415.1|8416.8|8415.5|8415.9|8415|29
1650979020000|2022-04-26 13:17:00|8416.5|8415|8416.3|8415.4|8416.5|8415.5|8415.8|8414.9|12
1650979030000|2022-04-26 13:17:10|8416.6|8415.1|8416.6|8415.7|8416.9|8415.7|8416.1|8415|37
1650979040000|2022-04-26 13:17:20|8416.5|8415.6|8416.2|8415.3|8416.8|8415.6|8416.1|8415.2|17
1650979050000|2022-04-26 13:17:30|8416.3|8415.4|8416.5|8415.6|8416.9|8415.7|8416.3|8415.1|17
1650979060000|2022-04-26 13:17:40|8416.6|8415.7|8416.8|8415.9|8417.1|8415.9|8416.2|8415.1|19
1650979070000|2022-04-26 13:17:50|8416.7|8415.8|8416.7|8415.8|8416.8|8415.9|8416.7|8415.8|3
1650979080000|2022-04-26 13:18:00|8416.8|8415.9|8416.1|8415.2|8416.8|8415.9|8416.1|8414.9|16
1650979090000|2022-04-26 13:18:10|8416.2|8415.3|8416|8415.1|8416.4|8415.3|8415.6|8414.7|22
1650979100000|2022-04-26 13:18:20|8416.1|8415.2|8414.7|8413.8|8416.4|8415.5|8414.6|8413.4|35
1650979110000|2022-04-26 13:18:30|8415|8413.5|8414.1|8413.2|8415.1|8413.9|8413.9|8412.7|59
1650979120000|2022-04-26 13:18:40|8414.4|8412.9|8414.3|8413.4|8414.9|8413.6|8414|8412.8|36
1650979130000|2022-04-26 13:18:50|8414.2|8413.3|8414.4|8413.5|8414.7|8413.6|8414.1|8412.9|31
1650979140000|2022-04-26 13:19:00|8414.3|8413.4|8414.3|8413.4|8414.7|8413.5|8414.2|8413|15
1650979150000|2022-04-26 13:19:10|8414.4|8413.5|8415.1|8414.2|8415.5|8414.2|8414.1|8413.2|33
1650979160000|2022-04-26 13:19:20|8415.4|8413.9|8416.2|8414.7|8416.4|8415.2|8415.3|8413.9|30
1650979170000|2022-04-26 13:19:30|8416.3|8414.8|8415.8|8414.9|8416.3|8415|8415.7|8414.6|20
1650979180000|2022-04-26 13:19:40|8415.9|8415|8416.2|8414.7|8416.6|8415.4|8415.5|8414.4|22
1650979190000|2022-04-26 13:19:50|8415.6|8414.9|8415.3|8414.4|8416|8414.9|8415.3|8414.3|21
1650979200000|2022-04-26 13:20:00|8415.6|8414.1|8415.4|8414.5|8415.7|8414.6|8415.1|8414.1|18
1650979210000|2022-04-26 13:20:10|8415.2|8414.3|8415.8|8414.9|8416|8415|8415.1|8414.2|28
1650979220000|2022-04-26 13:20:20|8415.9|8415|8416.2|8415.3|8416.2|8415.3|8415.8|8414.9|11
1650979230000|2022-04-26 13:20:30|8416.6|8415.1|8415.7|8414.8|8416.7|8415.4|8415.7|8414.6|28
1650979240000|2022-04-26 13:20:40|8416.1|8414.6|8416.2|8415.3|8416.6|8415.4|8415.8|8414.6|14
1650979250000|2022-04-26 13:20:50|8416.1|8415.2|8416.3|8414.8|8416.4|8415.3|8415.5|8414.6|26
1650979260000|2022-04-26 13:21:00|8416.4|8414.9|8416.4|8415.5|8416.6|8415.5|8416.1|8414.9|24
1650979270000|2022-04-26 13:21:10|8416.3|8415.4|8416.3|8415.4|8416.7|8415.5|8416.1|8415|22
1650979280000|2022-04-26 13:21:20|8416.5|8415|8417|8416.1|8417.2|8416.2|8416.1|8414.8|45
1650979290000|2022-04-26 13:21:30|8417.1|8416.2|8417.7|8416.8|8418|8416.9|8417.1|8415.8|42
1650979300000|2022-04-26 13:21:40|8417.6|8416.7|8418.7|8417.2|8418.7|8417.5|8417.3|8416.1|33
1650979310000|2022-04-26 13:21:50|8418.4|8417.5|8418.5|8417.6|8419|8418.1|8418.1|8417.1|38
1650979320000|2022-04-26 13:22:00|8418.8|8417.3|8418.8|8417.9|8418.8|8417.9|8418.2|8417.1|25
1650979330000|2022-04-26 13:22:10|8418.7|8417.8|8418.8|8417.9|8418.9|8418|8418.4|8417.5|21
1650979340000|2022-04-26 13:22:20|8418.9|8418|8419.5|8418.6|8419.8|8418.7|8418.9|8418|27
1650979350000|2022-04-26 13:22:30|8419.4|8418.5|8420.6|8419.7|8420.6|8419.7|8419.4|8418.5|40
1650979360000|2022-04-26 13:22:40|8420.5|8419.6|8421.2|8420.3|8421.7|8420.5|8420.5|8419.3|33
1650979370000|2022-04-26 13:22:50|8421.3|8420.4|8420.7|8419.8|8421.7|8420.5|8420.4|8419.4|38
1650979380000|2022-04-26 13:23:00|8420.9|8419.4|8420.7|8419.8|8421|8420.1|8420.5|8419.4|28
1650979390000|2022-04-26 13:23:10|8420.6|8419.7|8420.7|8419.8|8421|8420.1|8420.3|8419.4|24
1650979400000|2022-04-26 13:23:20|8420.4|8419.5|8420.9|8420|8420.9|8420|8420.4|8419.5|12
1650979410000|2022-04-26 13:23:30|8420.8|8419.9|8420.8|8419.9|8420.8|8419.9|8420.4|8419.5|17
1650979420000|2022-04-26 13:23:40|8420.9|8420|8420.8|8419.9|8420.9|8420|8420.6|8419.7|12
1650979430000|2022-04-26 13:23:50|8420.9|8420|8421.1|8420.2|8421.2|8420.3|8420.6|8419.7|18
1650979440000|2022-04-26 13:24:00|8420.9|8420|8420.9|8420|8420.9|8420|8420.5|8419.6|20
1650979450000|2022-04-26 13:24:10|8421.1|8420.2|8420.9|8420|8421.4|8420.5|8420.9|8420|23
1650979460000|2022-04-26 13:24:20|8421|8420.1|8421.6|8420.7|8421.7|8420.8|8420.6|8419.7|27
1650979470000|2022-04-26 13:24:30|8421.7|8420.8|8422.3|8421.4|8422.3|8421.4|8421.6|8420.7|16
1650979480000|2022-04-26 13:24:40|8422.2|8421.3|8422|8421.1|8422.4|8421.5|8421.9|8421|21
1650979490000|2022-04-26 13:24:50|8422.1|8421.2|8421.2|8420.3|8422.3|8421.2|8420.7|8419.8|24
1650979500000|2022-04-26 13:25:00|8421.3|8420.4|8421.5|8420.6|8421.5|8420.6|8420.7|8419.8|28
1650979510000|2022-04-26 13:25:10|8421.4|8420.5|8421.4|8420.5|8421.9|8420.7|8421.1|8420.2|18
1650979520000|2022-04-26 13:25:20|8421.5|8420.6|8421.7|8420.8|8421.8|8420.9|8421.4|8420.5|14
1650979530000|2022-04-26 13:25:30|8421.6|8420.7|8422|8421.1|8422|8421.1|8421.5|8420.6|18
1650979540000|2022-04-26 13:25:40|8421.9|8421|8422.4|8421.5|8422.4|8421.5|8421.8|8420.9|12
1650979550000|2022-04-26 13:25:50|8422.3|8421.4|8421.9|8421|8422.3|8421.4|8421.6|8420.5|33
1650979560000|2022-04-26 13:26:00|8422|8421.1|8422|8421.1|8422.1|8421.2|8421.8|8420.9|12
1650979570000|2022-04-26 13:26:10|8422.1|8421.2|8422.6|8421.7|8422.7|8421.8|8422.1|8421.2|23
1650979580000|2022-04-26 13:26:20|8422.5|8421.6|8423|8422.1|8423.4|8422.4|8422.3|8421.4|16
1650979590000|2022-04-26 13:26:30|8423.1|8422.2|8423.5|8422.6|8423.7|8422.7|8422.8|8421.9|24
1650979600000|2022-04-26 13:26:40|8423.6|8422.7|8423.5|8422.6|8423.7|8422.8|8423.5|8422.6|14
1650979610000|2022-04-26 13:26:50|8423.4|8422.5|8423.4|8422.5|8423.8|8422.6|8423|8422|15
1650979620000|2022-04-26 13:27:00|8423.3|8422.4|8423.6|8422.7|8424.1|8423|8423.3|8422.4|22
1650979630000|2022-04-26 13:27:10|8423.7|8422.8|8424.3|8423.4|8424.7|8423.5|8423.6|8422.7|30
1650979640000|2022-04-26 13:27:20|8424.4|8423.5|8424.9|8424|8425.2|8424|8424.4|8423.5|23
1650979650000|2022-04-26 13:27:30|8425.5|8424.6|8426.1|8424.6|8426.1|8424.9|8425|8423.8|24
1650979660000|2022-04-26 13:27:40|8425.8|8424.9|8426.1|8425.2|8426.4|8425.4|8425.7|8424.4|34
1650979670000|2022-04-26 13:27:50|8426|8425.1|8426.4|8425.5|8426.4|8425.5|8425.6|8424.3|28
1650979680000|2022-04-26 13:28:00|8426.3|8425.4|8425.2|8423.7|8426.3|8425.4|8424.7|8423.5|23
1650979690000|2022-04-26 13:28:10|8424.9|8424|8424.4|8422.9|8425.4|8424.2|8424.1|8422.9|18
1650979700000|2022-04-26 13:28:20|8424|8423.1|8424|8422.5|8424.1|8423.1|8423.5|8422.4|19
1650979710000|2022-04-26 13:28:30|8423.8|8422.9|8424.1|8422.6|8424.3|8423.3|8423.5|8422.5|23
1650979720000|2022-04-26 13:28:40|8423.7|8422.8|8424|8422.5|8424.2|8423.1|8423.6|8422.4|22
1650979730000|2022-04-26 13:28:50|8423.9|8423|8423.2|8422.3|8423.9|8423|8423|8422.1|10
1650979740000|2022-04-26 13:29:00|8423.3|8422.4|8423.5|8422.6|8423.9|8423|8423.3|8422.2|20
1650979750000|2022-04-26 13:29:10|8423.4|8422.5|8423.1|8422.2|8423.7|8422.6|8422.6|8421.5|21
1650979760000|2022-04-26 13:29:20|8423.2|8422.3|8423.4|8422.5|8424|8422.7|8423.2|8422|14
1650979770000|2022-04-26 13:29:30|8423.5|8422.6|8423.2|8422.3|8423.7|8422.8|8423.1|8422.1|24
1650979780000|2022-04-26 13:29:40|8422.9|8422|8422.6|8421.7|8423.1|8422.1|8422.4|8421.5|16
1650979790000|2022-04-26 13:29:50|8423|8421.5|8423.1|8422.2|8423.5|8422.4|8422.6|8421.5|20
1650979800000|2022-04-26 13:30:00|8423.3|8422.4|8423|8422.1|8423.6|8422.7|8422.8|8421.9|25
1650979810000|2022-04-26 13:30:10|8423.2|8422.3|8423.1|8422.2|8423.3|8422.4|8422.7|8421.7|29
1650979820000|2022-04-26 13:30:20|8423|8422.1|8423.1|8422.2|8423.7|8422.7|8423|8421.8|25
1650979830000|2022-04-26 13:30:30|8423.4|8421.9|8423.1|8422.2|8423.4|8422.3|8422.9|8421.8|22
1650979840000|2022-04-26 13:30:40|8422.9|8422|8422.3|8421.4|8423|8422.1|8422.1|8421.2|21
1650979850000|2022-04-26 13:30:50|8422.2|8421.3|8422.3|8421.4|8422.6|8421.5|8422.1|8421|19
1650979860000|2022-04-26 13:31:00|8422.1|8421.2|8422.1|8421.2|8422.5|8421.5|8421.9|8421|20
1650979870000|2022-04-26 13:31:10|8422.2|8421.3|8422.4|8421.5|8422.4|8421.5|8422|8421.1|16
1650979880000|2022-04-26 13:31:20|8422.3|8421.4|8422.4|8421.5|8422.4|8421.5|8422|8421.1|17
1650979890000|2022-04-26 13:31:30|8422.3|8421.4|8422.6|8421.7|8422.9|8421.7|8422|8421|23
1650979900000|2022-04-26 13:31:40|8422.7|8421.8|8422.8|8421.9|8422.8|8421.9|8422.6|8421.7|14
1650979910000|2022-04-26 13:31:50|8422.7|8421.8|8423.2|8422.3|8423.4|8422.5|8422.7|8421.8|12
1650979920000|2022-04-26 13:32:00|8423.3|8422.4|8423.4|8422.5|8423.7|8422.8|8423.3|8422.4|16
1650979930000|2022-04-26 13:32:10|8423.7|8422.2|8423.3|8422.4|8423.7|8422.8|8422.9|8422|22
1650979940000|2022-04-26 13:32:20|8423.4|8422.5|8423.5|8422.6|8423.7|8422.8|8423.2|8422.3|14
1650979950000|2022-04-26 13:32:30|8423.4|8422.5|8423.2|8422.3|8423.5|8422.6|8422.9|8422|14
1650979960000|2022-04-26 13:32:40|8423.1|8422.2|8423.1|8422.2|8423.3|8422.4|8422.7|8421.8|21
1650979970000|2022-04-26 13:32:50|8423|8422.1|8423.7|8422.8|8424|8422.8|8423|8421.8|17
1650979980000|2022-04-26 13:33:00|8423.4|8422.5|8423.1|8422.2|8423.5|8422.6|8423|8422.1|24
1650979990000|2022-04-26 13:33:10|8423.2|8422.3|8424|8423.1|8424|8423.1|8422.9|8422|19
1650980000000|2022-04-26 13:33:20|8423.9|8423|8424.2|8423.3|8424.7|8423.5|8423.9|8422.8|24
1650980010000|2022-04-26 13:33:30|8424.3|8423.4|8424.9|8424|8424.9|8424|8424.2|8423.3|18
1650980020000|2022-04-26 13:33:40|8424.8|8423.9|8424.7|8423.8|8425|8424|8424.5|8423.3|26
1650980030000|2022-04-26 13:33:50|8424.6|8423.7|8424.3|8423.4|8424.7|8423.8|8424.3|8423.4|9
1650980040000|2022-04-26 13:34:00|8424.4|8423.5|8424.4|8423.5|8424.7|8423.6|8424|8422.9|21
1650980050000|2022-04-26 13:34:10|8424.5|8423.6|8424|8423.1|8424.8|8423.9|8423.9|8422.9|14
1650980060000|2022-04-26 13:34:20|8424.1|8423.2|8424.2|8423.3|8424.7|8423.8|8423.9|8422.8|25
1650980070000|2022-04-26 13:34:30|8424.5|8423|8423.7|8422.8|8424.5|8423.2|8423.6|8422.4|24
1650980080000|2022-04-26 13:34:40|8423.6|8422.7|8423.5|8422|8423.7|8422.8|8423.1|8422|22
1650980090000|2022-04-26 13:34:50|8423.1|8422.2|8422.5|8421.6|8423.3|8422.4|8422.5|8421.6|14
1650980100000|2022-04-26 13:35:00|8422.7|8421.8|8422.8|8421.9|8423.2|8422.2|8422.6|8421.7|23
1650980110000|2022-04-26 13:35:10|8422.7|8421.8|8422.6|8421.7|8422.9|8421.8|8422.4|8421.4|19
1650980120000|2022-04-26 13:35:20|8422.5|8421.6|8422|8421.1|8422.7|8421.8|8422|8420.8|17
1650980130000|2022-04-26 13:35:30|8422.1|8421.2|8421.5|8420.6|8422.2|8421.3|8421.4|8420.5|15
1650980140000|2022-04-26 13:35:40|8421.4|8420.5|8421|8420.1|8421.5|8420.5|8420.8|8419.9|24
1650980150000|2022-04-26 13:35:50|8421.3|8420.4|8421.3|8420.4|8421.4|8420.5|8420.6|8419.7|23
1650980160000|2022-04-26 13:36:00|8421.4|8420.5|8422|8421.1|8422.2|8421.3|8421.2|8420.3|26
1650980170000|2022-04-26 13:36:10|8421.9|8421|8421.7|8420.8|8422.1|8421.1|8421.6|8420.6|20
1650980180000|2022-04-26 13:36:20|8421.6|8420.7|8421.7|8420.8|8421.7|8420.8|8421.3|8420.4|15
1650980190000|2022-04-26 13:36:30|8421.6|8420.7|8421.7|8420.8|8421.9|8421|8421.5|8420.6|21
1650980200000|2022-04-26 13:36:40|8421.8|8420.9|8422.7|8421.2|8422.7|8421.6|8421.8|8420.9|20
1650980210000|2022-04-26 13:36:50|8422.9|8421.8|8423.5|8422.6|8423.5|8422.6|8422.9|8421.8|21
1650980220000|2022-04-26 13:37:00|8423.4|8422.5|8423.4|8422.5|8423.6|8422.5|8423.2|8422.1|15
1650980230000|2022-04-26 13:37:10|8423.5|8422.6|8422.6|8421.7|8423.5|8422.6|8422.4|8421.4|24
1650980240000|2022-04-26 13:37:20|8422.5|8421.6|8422.5|8421.6|8422.8|8421.9|8422.3|8421.2|18
1650980250000|2022-04-26 13:37:30|8422.8|8421.3|8423|8422.1|8423.1|8422.2|8422.6|8421.3|15
1650980260000|2022-04-26 13:37:40|8423.2|8422.3|8422.9|8422|8423.4|8422.4|8422.8|8421.9|17
1650980270000|2022-04-26 13:37:50|8422.8|8421.9|8422.1|8421.2|8422.9|8421.9|8422.1|8421.2|18
1650980280000|2022-04-26 13:38:00|8422.3|8421.4|8421.8|8420.9|8422.3|8421.4|8421.6|8420.7|14
1650980290000|2022-04-26 13:38:10|8421.7|8420.8|8421.9|8421|8422.1|8421.2|8421.3|8420.3|18
1650980300000|2022-04-26 13:38:20|8422|8421.1|8421.8|8420.9|8422.2|8421.3|8421.8|8420.9|17
1650980310000|2022-04-26 13:38:30|8421.7|8420.8|8421.7|8420.8|8422.3|8421.2|8421.3|8420.4|18
1650980320000|2022-04-26 13:38:40|8421.8|8420.9|8421.1|8420.2|8421.8|8420.9|8421.1|8420.1|15
1650980330000|2022-04-26 13:38:50|8420.8|8419.9|8419.8|8418.9|8420.9|8420|8419.8|8418.9|24
1650980340000|2022-04-26 13:39:00|8419.9|8419|8419.6|8418.7|8420|8419.1|8419.6|8418.5|17
1650980350000|2022-04-26 13:39:10|8419.7|8418.8|8418.7|8417.8|8419.7|8418.8|8418.7|8417.8|17
1650980360000|2022-04-26 13:39:20|8418.6|8417.7|8419|8418.1|8419|8418.1|8418.6|8417.7|16
1650980370000|2022-04-26 13:39:30|8418.9|8418|8418.5|8417.6|8418.9|8418|8418.5|8417.6|15
1650980380000|2022-04-26 13:39:40|8418.6|8417.7|8418.1|8417.2|8418.6|8417.7|8417.9|8417|22
1650980390000|2022-04-26 13:39:50|8418|8417.1|8418.2|8417.3|8418.8|8417.8|8418|8417.1|26
1650980400000|2022-04-26 13:40:00|8418.3|8417.4|8418.1|8417.2|8418.6|8417.7|8417.9|8417|26
1650980410000|2022-04-26 13:40:10|8418.2|8417.3|8418.4|8417.5|8418.7|8417.8|8418|8417.1|18
1650980420000|2022-04-26 13:40:20|8418.5|8417.6|8418.5|8417.6|8418.9|8418|8418.5|8417.6|16
1650980430000|2022-04-26 13:40:30|8418.6|8417.7|8418.5|8417.6|8418.6|8417.7|8418.3|8417.1|21
1650980440000|2022-04-26 13:40:40|8418.6|8417.7|8419|8418.1|8419|8418.1|8418.6|8417.7|11
1650980450000|2022-04-26 13:40:50|8418.9|8418|8418.6|8417.7|8419|8418.1|8418.4|8417.4|17
1650980460000|2022-04-26 13:41:00|8418.5|8417.6|8418.9|8418|8419|8418.1|8418.4|8417.5|20
1650980470000|2022-04-26 13:41:10|8419|8418.1|8419.2|8418.3|8419.5|8418.4|8418.9|8418|15
1650980480000|2022-04-26 13:41:20|8419.1|8418.2|8419.6|8418.7|8420|8418.8|8419.1|8418.2|11
1650980490000|2022-04-26 13:41:30|8419.5|8418.6|8419.3|8418.4|8419.6|8418.7|8419.3|8418.4|12
1650980500000|2022-04-26 13:41:40|8419.2|8418.3|8419.3|8418.4|8419.4|8418.5|8419.1|8418.2|23
1650980510000|2022-04-26 13:41:50|8419.2|8418.3|8419.2|8418.3|8419.2|8418.3|8419.1|8418.2|7
1650980520000|2022-04-26 13:42:00|8419.1|8418.2|8419.2|8418.3|8419.3|8418.4|8418.9|8418|18
1650980530000|2022-04-26 13:42:10|8419.3|8418.4|8419.3|8418.4|8419.4|8418.5|8419.1|8418.2|9
1650980540000|2022-04-26 13:42:20|8419.2|8418.3|8419.2|8418.3|8419.4|8418.5|8419|8417.8|16
1650980550000|2022-04-26 13:42:30|8419.3|8418.4|8419.2|8418.3|8419.3|8418.4|8419|8418.1|11
1650980560000|2022-04-26 13:42:40|8419.3|8418.4|8420.2|8419.3|8420.3|8419.4|8419.3|8418.3|13
1650980570000|2022-04-26 13:42:50|8420.1|8419.2|8420|8419.1|8420.3|8419.4|8419.9|8419|8
1650980580000|2022-04-26 13:43:00|8419.9|8419|8420.7|8419.8|8420.8|8419.9|8419.9|8419|13
1650980590000|2022-04-26 13:43:10|8420.6|8419.7|8420.1|8419.2|8421|8419.8|8420|8419.1|16
1650980600000|2022-04-26 13:43:20|8420|8419.1|8420.1|8419.2|8420.1|8419.2|8420|8419.1|4
1650980610000|2022-04-26 13:43:30|8419.8|8418.9|8420.4|8419.5|8420.4|8419.5|8419.8|8418.9|14
1650980620000|2022-04-26 13:43:40|8420.3|8419.4|8420.5|8419.6|8420.5|8419.6|8420.3|8419.4|11
1650980630000|2022-04-26 13:43:50|8420.7|8419.8|8420.4|8419.5|8421.1|8419.9|8420.4|8419.1|15
1650980640000|2022-04-26 13:44:00|8420.3|8419.4|8419.6|8418.7|8420.6|8419.4|8419.6|8418.4|19
1650980650000|2022-04-26 13:44:10|8419.5|8418.6|8420.4|8419.5|8420.6|8419.5|8419.5|8418.6|14
1650980660000|2022-04-26 13:44:20|8420.3|8419.4|8421.1|8420.2|8421.1|8420.2|8420.3|8419.4|20
1650980670000|2022-04-26 13:44:30|8421|8420.1|8421.1|8420.2|8421.2|8420.3|8421|8420.1|16
1650980680000|2022-04-26 13:44:40|8421|8420.1|8420.7|8419.8|8421|8420.1|8420.4|8419.5|15
1650980690000|2022-04-26 13:44:50|8420.6|8419.7|8420.2|8419.3|8420.8|8419.9|8420.1|8419.2|18
1650980700000|2022-04-26 13:45:00|8420.4|8419.5|8420.5|8419.6|8420.6|8419.7|8420.3|8419.4|7
1650980710000|2022-04-26 13:45:10|8420.4|8419.5|8420|8419.1|8420.5|8419.6|8419.7|8418.8|21
1650980720000|2022-04-26 13:45:20|8420.2|8419.3|8419.6|8418.7|8420.2|8419.3|8419.6|8418.5|16
1650980730000|2022-04-26 13:45:30|8419.7|8418.8|8419.6|8418.7|8420.1|8419.2|8419.5|8418.6|15
1650980740000|2022-04-26 13:45:40|8419.5|8418.6|8419.3|8418.4|8419.5|8418.6|8418.9|8418|13
1650980750000|2022-04-26 13:45:50|8419.4|8418.5|8419.2|8418.3|8419.5|8418.5|8419.1|8417.9|11
1650980760000|2022-04-26 13:46:00|8419.3|8418.4|8419.7|8418.8|8419.8|8418.9|8419.1|8418.2|21
1650980770000|2022-04-26 13:46:10|8419.6|8418.7|8419.5|8418.6|8419.6|8418.7|8419.4|8418.5|11
1650980780000|2022-04-26 13:46:20|8419.4|8418.5|8419.7|8418.8|8420.1|8419|8419.1|8418.2|16
1650980790000|2022-04-26 13:46:30|8419.6|8418.7|8419.6|8418.7|8419.7|8418.8|8419.3|8418.4|9
1650980800000|2022-04-26 13:46:40|8419.7|8418.8|8419.6|8418.7|8419.8|8418.9|8419.6|8418.7|10
1650980810000|2022-04-26 13:46:50|8419.7|8418.8|8419.9|8419|8419.9|8419|8419.5|8418.6|10
1650980820000|2022-04-26 13:47:00|8419.8|8418.9|8420.1|8419.2|8420.2|8419.3|8419.8|8418.9|9
1650980830000|2022-04-26 13:47:10|8420|8419.1|8419.8|8418.9|8420|8419.1|8419.6|8418.7|6
1650980840000|2022-04-26 13:47:20|8419.9|8419|8419.5|8418.6|8419.9|8419|8419.3|8418.2|18
1650980850000|2022-04-26 13:47:30|8419.7|8418.8|8420|8419.1|8420.1|8419.2|8419.7|8418.8|15
1650980860000|2022-04-26 13:47:40|8419.9|8419|8420.7|8419.8|8420.7|8419.8|8419.8|8418.9|23
1650980870000|2022-04-26 13:47:50|8420.9|8420|8420.2|8419.3|8421.4|8420.5|8420.2|8419.3|20
1650980880000|2022-04-26 13:48:00|8420.1|8419.2|8419.4|8418.5|8420.3|8419.4|8419.4|8418.5|20
1650980890000|2022-04-26 13:48:10|8419.5|8418.6|8419|8418.1|8419.7|8418.8|8419|8418.1|21
1650980900000|2022-04-26 13:48:20|8418.9|8418|8418.8|8417.9|8419|8418.1|8418.5|8417.6|20
1650980910000|2022-04-26 13:48:30|8418.7|8417.8|8418.6|8417.7|8418.9|8418|8418.5|8417.6|16
1650980920000|2022-04-26 13:48:40|8418.5|8417.6|8418.4|8417.5|8418.9|8418|8418.3|8417.4|19
1650980930000|2022-04-26 13:48:50|8418.3|8417.4|8418.3|8417.4|8418.5|8417.6|8418.3|8417|10
1650980940000|2022-04-26 13:49:00|8418.4|8417.5|8418|8417.1|8418.4|8417.5|8418|8417.1|14
1650980950000|2022-04-26 13:49:10|8417.8|8416.9|8417.8|8416.9|8418|8417.1|8417.7|8416.8|14
1650980960000|2022-04-26 13:49:20|8417.9|8417|8417.7|8416.8|8418|8417.1|8417.7|8416.4|17
1650980970000|2022-04-26 13:49:30|8417.6|8416.7|8419.7|8418.8|8419.7|8418.8|8417.4|8416.5|25
1650980980000|2022-04-26 13:49:40|8419.6|8418.7|8419.1|8418.2|8419.6|8418.7|8418.7|8417.8|18
1650980990000|2022-04-26 13:49:50|8419.2|8418.3|8419.9|8419|8420.2|8419|8418.8|8417.5|20
1650981000000|2022-04-26 13:50:00|8420|8419.1|8419.9|8419|8420.6|8419.5|8419.9|8418.8|19
1650981010000|2022-04-26 13:50:10|8420|8419.1|8420.3|8419.4|8420.5|8419.6|8420|8418.9|18
1650981020000|2022-04-26 13:50:20|8420.2|8419.3|8420.4|8419.5|8420.6|8419.5|8420.1|8418.9|20
1650981030000|2022-04-26 13:50:30|8420.5|8419.6|8420.2|8418.7|8421.1|8420|8419.9|8418.7|31
1650981040000|2022-04-26 13:50:40|8419.8|8418.9|8420.9|8420|8421.1|8420|8419.8|8418.9|23
1650981050000|2022-04-26 13:50:50|8420.7|8419.8|8420.2|8419.3|8421.1|8419.9|8420.1|8418.9|23
1650981060000|2022-04-26 13:51:00|8420.3|8419.4|8419.5|8418.6|8420.3|8419.4|8419.5|8418.6|15
1650981070000|2022-04-26 13:51:10|8419.6|8418.7|8419.5|8418.6|8419.9|8419|8419.4|8418.5|17
1650981080000|2022-04-26 13:51:20|8419.4|8418.5|8419.3|8418.4|8419.6|8418.7|8419.3|8418.4|17
1650981090000|2022-04-26 13:51:30|8419.2|8418.3|8419.1|8418.2|8419.3|8418.4|8419|8418.1|16
1650981100000|2022-04-26 13:51:40|8419|8418.1|8419.3|8418.4|8419.3|8418.4|8418.9|8418|21
1650981110000|2022-04-26 13:51:50|8419.4|8418.5|8418.8|8417.9|8419.6|8418.7|8418.7|8417.8|13
1650981120000|2022-04-26 13:52:00|8418.7|8417.8|8418.4|8417.5|8418.8|8417.9|8418.4|8417.5|24
1650981130000|2022-04-26 13:52:10|8418.3|8417.4|8418.5|8417.6|8418.5|8417.6|8418.2|8417.3|7
1650981140000|2022-04-26 13:52:20|8418.4|8417.5|8417.5|8416.6|8418.5|8417.6|8417.5|8416.6|11
1650981150000|2022-04-26 13:52:30|8417.7|8416.8|8417.2|8416.3|8417.9|8417|8417.2|8416.3|11
1650981160000|2022-04-26 13:52:40|8417.1|8416.2|8416.9|8416|8417.2|8416.3|8416.9|8416|13
1650981170000|2022-04-26 13:52:50|8416.8|8415.9|8416.4|8415.5|8417.1|8415.9|8416.2|8415.1|22
1650981180000|2022-04-26 13:53:00|8416.7|8415.2|8416.2|8415.3|8416.8|8415.9|8416|8415.1|15
1650981190000|2022-04-26 13:53:10|8416.3|8415.4|8415.5|8414.6|8416.4|8415.4|8415.3|8414.4|19
1650981200000|2022-04-26 13:53:20|8415.6|8414.7|8416.1|8415.2|8416.6|8415.4|8415.6|8414.7|19
1650981210000|2022-04-26 13:53:30|8416|8415.1|8415.7|8414.8|8416.1|8415.2|8415.5|8414.6|16
1650981220000|2022-04-26 13:53:40|8415.8|8414.9|8415.5|8414.6|8416.1|8415.2|8415.5|8414.6|20
1650981230000|2022-04-26 13:53:50|8415.6|8414.7|8415.8|8414.9|8416.2|8415.1|8415.4|8414.5|12
1650981240000|2022-04-26 13:54:00|8415.6|8414.7|8415.5|8414.6|8415.6|8414.7|8415.4|8414.5|8
1650981250000|2022-04-26 13:54:10|8415.6|8414.7|8416.3|8415.4|8416.4|8415.5|8415.6|8414.7|12
1650981260000|2022-04-26 13:54:20|8416.2|8415.3|8415.7|8414.8|8416.6|8415.5|8415.7|8414.8|18
1650981270000|2022-04-26 13:54:30|8415.6|8414.7|8415.9|8415|8416.2|8415|8415.6|8414.4|10
1650981280000|2022-04-26 13:54:40|8415.8|8414.9|8415.5|8414.6|8416|8414.9|8415.5|8414.4|16
1650981290000|2022-04-26 13:54:50|8415.8|8414.3|8415.9|8415|8416.1|8415|8415.7|8414.3|10
1650981300000|2022-04-26 13:55:00|8416|8415.1|8416.3|8415.4|8416.3|8415.4|8415.9|8415|17
1650981310000|2022-04-26 13:55:10|8416.2|8415.3|8416.3|8414.8|8416.3|8415.4|8415.9|8414.7|15
1650981320000|2022-04-26 13:55:20|8416|8415.1|8416.7|8415.8|8416.7|8415.8|8416|8414.9|12
1650981330000|2022-04-26 13:55:30|8417|8415.5|8416.5|8415.6|8417|8415.8|8416.2|8415.1|21
1650981340000|2022-04-26 13:55:40|8416.3|8415.4|8417.6|8416.7|8417.9|8416.7|8416.2|8415|28
1650981350000|2022-04-26 13:55:50|8417.7|8416.8|8418|8417.1|8418.2|8417.1|8417.5|8416.4|29
1650981360000|2022-04-26 13:56:00|8417.9|8417|8418.2|8417.3|8418.7|8417.5|8417.9|8416.9|28
1650981370000|2022-04-26 13:56:10|8418|8417.1|8417.7|8416.8|8418.3|8417.3|8417.6|8416.4|16
1650981380000|2022-04-26 13:56:20|8417.8|8416.9|8417.2|8416.3|8417.8|8416.9|8417.1|8416|11
1650981390000|2022-04-26 13:56:30|8417.3|8416.4|8416.8|8415.9|8417.7|8416.6|8416.6|8415.7|18
1650981400000|2022-04-26 13:56:40|8416.7|8415.8|8416.8|8415.9|8417.1|8415.9|8416.4|8415.3|15
1650981410000|2022-04-26 13:56:50|8416.9|8416|8416.8|8415.9|8417.1|8416|8416.7|8415.5|11
1650981420000|2022-04-26 13:57:00|8416.7|8415.8|8416.9|8416|8417|8416.1|8416.7|8415.8|11
1650981430000|2022-04-26 13:57:10|8417.1|8416.2|8416.7|8415.2|8417.1|8416.2|8416.5|8415.2|13
1650981440000|2022-04-26 13:57:20|8416.8|8415.3|8417.1|8416.2|8417.2|8416.3|8416.4|8415.3|13
1650981450000|2022-04-26 13:57:30|8416.8|8415.9|8416.1|8415.2|8416.8|8415.9|8416|8415.1|22
1650981460000|2022-04-26 13:57:40|8416.2|8415.3|8415.9|8415|8416.2|8415.3|8415.9|8415|9
1650981470000|2022-04-26 13:57:50|8416|8415.1|8415.9|8415|8416.6|8415.7|8415.6|8414.7|20
1650981480000|2022-04-26 13:58:00|8415.8|8414.9|8415.7|8414.8|8416.1|8414.9|8415.6|8414.5|18
1650981490000|2022-04-26 13:58:10|8415.8|8414.9|8416.2|8415.3|8416.2|8415.3|8415.6|8414.4|19
1650981500000|2022-04-26 13:58:20|8416.1|8415.2|8416.1|8414.6|8416.3|8415.4|8415.8|8414.6|12
1650981510000|2022-04-26 13:58:30|8416.2|8414.7|8416|8414.5|8416.2|8414.8|8415.7|8414.5|8
1650981520000|2022-04-26 13:58:40|8415.7|8414.8|8415.9|8414.4|8415.9|8414.9|8415.5|8414.3|9
1650981530000|2022-04-26 13:58:50|8415.6|8414.7|8415.7|8414.8|8415.9|8414.9|8415.4|8414.3|20
1650981540000|2022-04-26 13:59:00|8415.8|8414.9|8416.1|8415.2|8416.6|8415.6|8415.8|8414.9|22
1650981550000|2022-04-26 13:59:10|8416.2|8415.3|8416|8415.1|8416.6|8415.4|8416|8415|10
1650981560000|2022-04-26 13:59:20|8415.9|8415|8417.1|8415.6|8417.1|8415.9|8415.8|8414.9|17
1650981570000|2022-04-26 13:59:30|8416.8|8415.9|8416.5|8415.6|8417.3|8416.1|8416.5|8415.5|25
1650981580000|2022-04-26 13:59:40|8416.3|8415.4|8416.5|8415|8416.8|8415.7|8416.1|8414.9|21
1650981590000|2022-04-26 13:59:50|8416.2|8415.3|8416.2|8414.7|8416.7|8415.4|8416.1|8414.7|23
1650981600000|2022-04-26 14:00:00|8416.3|8414.8|8415.7|8414.2|8417.9|8415.6|8415.7|8414.2|25
1650981610000|2022-04-26 14:00:10|8415.9|8414.4|8416.3|8414.8|8417.6|8416.1|8415.7|8414.2|22
1650981620000|2022-04-26 14:00:20|8416|8415.1|8415.5|8414|8416.3|8415.1|8414.7|8413.8|31
1650981630000|2022-04-26 14:00:30|8415.3|8414.4|8415.7|8414.2|8415.9|8414.8|8415.3|8414.2|24
1650981640000|2022-04-26 14:00:40|8415.6|8414.1|8414.6|8413.7|8415.7|8414.3|8414.6|8413.6|22
1650981650000|2022-04-26 14:00:50|8414.7|8413.8|8414.6|8413.7|8415|8413.9|8414.4|8413.1|27
1650981660000|2022-04-26 14:01:00|8414.7|8413.8|8414.6|8413.7|8414.8|8413.9|8414.4|8413.5|15
1650981670000|2022-04-26 14:01:10|8414.5|8413.6|8415.2|8414.3|8415.2|8414.3|8414.5|8413.6|15
1650981680000|2022-04-26 14:01:20|8415.3|8414.4|8415.2|8414.3|8415.4|8414.5|8415.2|8414.3|8
1650981690000|2022-04-26 14:01:30|8415.3|8414.4|8414.8|8413.9|8415.4|8414.5|8414.7|8413.8|17
1650981700000|2022-04-26 14:01:40|8414.9|8414|8414.9|8414|8415.1|8414|8414.5|8413.5|14
1650981710000|2022-04-26 14:01:50|8415|8414.1|8415|8414.1|8415.2|8414.3|8414.9|8414|8
1650981720000|2022-04-26 14:02:00|8414.9|8414|8414.9|8414|8414.9|8414|8414.3|8413.4|13
1650981730000|2022-04-26 14:02:10|8415|8414.1|8414.9|8414|8415.2|8414.3|8414.9|8414|6
1650981740000|2022-04-26 14:02:20|8414.8|8413.9|8415.1|8414.2|8415.2|8414.3|8414.8|8413.9|11
1650981750000|2022-04-26 14:02:30|8415.2|8414.3|8416|8415.1|8416.1|8415.2|8415.1|8414.2|19
1650981760000|2022-04-26 14:02:40|8416.3|8414.8|8416.7|8415.8|8416.7|8415.8|8416|8414.8|12
1650981770000|2022-04-26 14:02:50|8416.8|8415.9|8416.7|8415.8|8416.8|8415.9|8416.5|8415.6|11
1650981780000|2022-04-26 14:03:00|8416.6|8415.7|8416.2|8415.3|8416.9|8416|8416|8415.1|20
1650981790000|2022-04-26 14:03:10|8416.3|8415.4|8416.9|8416|8417.7|8416.8|8416.3|8415.4|25
1650981800000|2022-04-26 14:03:20|8416.8|8415.9|8416.4|8415.5|8417.1|8415.9|8416.2|8415.1|21
1650981810000|2022-04-26 14:03:30|8416.3|8415.4|8416.2|8415.3|8416.5|8415.6|8416.1|8415.2|14
1650981820000|2022-04-26 14:03:40|8416.1|8415.2|8416.4|8415.5|8416.4|8415.5|8416.1|8415.2|10
1650981830000|2022-04-26 14:03:50|8416.5|8415.6|8416.4|8415.5|8416.6|8415.7|8416.3|8415.4|15
1650981840000|2022-04-26 14:04:00|8416.3|8415.4|8416.4|8415.5|8416.7|8415.8|8416.3|8415.4|12
1650981850000|2022-04-26 14:04:10|8416.3|8415.4|8416.6|8415.7|8416.7|8415.8|8416.2|8415.3|11
1650981860000|2022-04-26 14:04:20|8416.7|8415.8|8416.6|8415.7|8416.7|8415.8|8416.2|8415.3|15
1650981870000|2022-04-26 14:04:30|8416.7|8415.8|8416.7|8415.8|8417|8416.1|8416.6|8415.7|16
1650981880000|2022-04-26 14:04:40|8416.8|8415.9|8417.1|8416.2|8417.1|8416.2|8416.6|8415.7|14
1650981890000|2022-04-26 14:04:50|8417.2|8416.3|8417|8416.1|8417.2|8416.3|8416.9|8416|14
1650981900000|2022-04-26 14:05:00|8416.8|8415.9|8415.8|8414.9|8416.8|8415.9|8415.8|8414.9|15
1650981910000|2022-04-26 14:05:10|8415.7|8414.8|8415.6|8414.7|8416.2|8415.3|8415.5|8414.6|14
1650981920000|2022-04-26 14:05:20|8415.7|8414.8|8416.8|8415.9|8416.8|8415.9|8415.3|8414.4|20
1650981930000|2022-04-26 14:05:30|8416.9|8416|8417.8|8416.9|8417.8|8416.9|8416.9|8416|13
1650981940000|2022-04-26 14:05:40|8417.9|8417|8417.7|8416.8|8418.3|8417.4|8417.6|8416.5|16
1650981950000|2022-04-26 14:05:50|8417.6|8416.7|8418|8417.1|8418.1|8417.1|8417.5|8416.5|21
1650981960000|2022-04-26 14:06:00|8417.9|8417|8417.8|8416.9|8418|8417|8417.6|8416.5|12
1650981970000|2022-04-26 14:06:10|8417.9|8417|8417.3|8416.4|8417.9|8417|8417.1|8416.2|16
1650981980000|2022-04-26 14:06:20|8417.2|8416.3|8418.2|8417.3|8418.3|8417.4|8417.2|8416.3|15
1650981990000|2022-04-26 14:06:30|8418.3|8417.4|8418.4|8417.5|8418.6|8417.6|8418.1|8417.1|12
1650982000000|2022-04-26 14:06:40|8418.5|8417.6|8418.4|8417.5|8419|8417.8|8418.2|8417.3|20
1650982010000|2022-04-26 14:06:50|8418.5|8417.6|8417.5|8416.6|8418.6|8417.7|8417.4|8416.5|13
1650982020000|2022-04-26 14:07:00|8417.6|8416.7|8417.5|8416.6|8417.6|8416.7|8417.4|8416.5|10
1650982030000|2022-04-26 14:07:10|8417.6|8416.7|8417.5|8416.6|8418|8417.1|8417.4|8416.2|13
1650982040000|2022-04-26 14:07:20|8417.4|8416.5|8418|8417.1|8418|8417.1|8417.2|8416.3|14
1650982050000|2022-04-26 14:07:30|8418.1|8417.2|8418.1|8417.2|8418.3|8417.2|8417.9|8416.8|11
1650982060000|2022-04-26 14:07:40|8418|8417.1|8418.1|8417.2|8418.3|8417.3|8418|8416.8|14
1650982070000|2022-04-26 14:07:50|8418.4|8417.5|8417.9|8417|8418.5|8417.6|8417.9|8417|14
1650982080000|2022-04-26 14:08:00|8418.2|8417.3|8417.9|8417|8418.3|8417.4|8417.6|8416.7|14
1650982090000|2022-04-26 14:08:10|8417.8|8416.9|8417.6|8416.7|8417.9|8417|8417.4|8416.5|11
1650982100000|2022-04-26 14:08:20|8417.7|8416.8|8417.4|8416.5|8417.7|8416.8|8417.4|8416.5|14
1650982110000|2022-04-26 14:08:30|8417.1|8416.2|8417.2|8416.3|8417.5|8416.6|8417.1|8416.2|16
1650982120000|2022-04-26 14:08:40|8417.5|8416.6|8416.8|8415.9|8417.5|8416.6|8416.7|8415.8|19
1650982130000|2022-04-26 14:08:50|8417.1|8416.2|8417.6|8416.7|8417.6|8416.7|8417|8416.1|15
1650982140000|2022-04-26 14:09:00|8417.5|8416.6|8417.4|8416.5|8417.7|8416.8|8417.4|8416.5|16
1650982150000|2022-04-26 14:09:10|8417.3|8416.4|8417.8|8416.9|8417.8|8416.9|8417.1|8416.2|10
1650982160000|2022-04-26 14:09:20|8417.9|8417|8418|8417.1|8418.3|8417.4|8417.9|8417|21
1650982170000|2022-04-26 14:09:30|8417.9|8417|8418|8417.1|8418.1|8417.2|8417.8|8416.9|18
1650982180000|2022-04-26 14:09:40|8417.9|8417|8417.9|8417|8418.3|8417.4|8417.9|8417|16
1650982190000|2022-04-26 14:09:50|8417.8|8416.9|8418.5|8417.6|8418.7|8417.8|8417.8|8416.9|10
1650982200000|2022-04-26 14:10:00|8418.6|8417.7|8418.8|8417.9|8418.8|8417.9|8418.1|8417.1|20
1650982210000|2022-04-26 14:10:10|8418.9|8418|8419.2|8418.3|8419.3|8418.4|8418.9|8418|18
1650982220000|2022-04-26 14:10:20|8419.1|8418.2|8418.9|8418|8419.5|8418.6|8418.9|8418|21
1650982230000|2022-04-26 14:10:30|8419.2|8418.3|8419.6|8418.7|8420.1|8419.2|8419.1|8418.2|17
1650982240000|2022-04-26 14:10:40|8419.5|8418.6|8419.9|8419|8419.9|8419|8419.3|8418.4|10
1650982250000|2022-04-26 14:10:50|8419.8|8418.9|8420|8419.1|8420.3|8419.4|8419.8|8418.9|18
1650982260000|2022-04-26 14:11:00|8419.9|8419|8419.7|8418.8|8420.1|8419.2|8419.4|8418.5|17
1650982270000|2022-04-26 14:11:10|8419.8|8418.9|8420.1|8419.2|8420.4|8419.5|8419.5|8418.6|24
1650982280000|2022-04-26 14:11:20|8420.2|8419.3|8420.9|8420|8421.2|8420.3|8420.1|8419.2|16
1650982290000|2022-04-26 14:11:30|8420.8|8419.9|8420.9|8420|8421.1|8420.2|8420.8|8419.9|15
1650982300000|2022-04-26 14:11:40|8421.1|8420.2|8421.2|8420.3|8421.3|8420.4|8421|8420.1|12
1650982310000|2022-04-26 14:11:50|8421.1|8420.2|8422|8421.1|8422.1|8421.2|8421.1|8420.2|18
1650982320000|2022-04-26 14:12:00|8421.8|8420.9|8422.7|8421.8|8422.8|8421.8|8421.7|8420.8|16
1650982330000|2022-04-26 14:12:10|8422.6|8421.7|8421.6|8420.7|8422.8|8421.8|8421.5|8420.6|20
1650982340000|2022-04-26 14:12:20|8421.5|8420.6|8420.9|8420|8421.5|8420.6|8420.8|8419.9|15
1650982350000|2022-04-26 14:12:30|8421|8420.1|8420.3|8419.4|8421|8420.1|8420.1|8419.2|18
1650982360000|2022-04-26 14:12:40|8420.5|8419.6|8422|8421.1|8422|8421.1|8420.5|8419.6|24
1650982370000|2022-04-26 14:12:50|8421.9|8421|8422|8421.1|8422.2|8421.3|8421.7|8420.8|22
1650982380000|2022-04-26 14:13:00|8422.1|8421.2|8421.9|8421|8422.4|8421.3|8421.7|8420.8|18
1650982390000|2022-04-26 14:13:10|8422|8421.1|8421.3|8420.4|8422.1|8421.2|8421.3|8420.4|19
1650982400000|2022-04-26 14:13:20|8421.4|8420.5|8421.6|8420.7|8421.6|8420.7|8420.7|8419.8|21
1650982410000|2022-04-26 14:13:30|8421.5|8420.6|8421.4|8419.9|8421.7|8420.8|8420.9|8419.8|16
1650982420000|2022-04-26 14:13:40|8421|8420.1|8421.2|8420.3|8421.5|8420.4|8420.5|8419.5|22
1650982430000|2022-04-26 14:13:50|8421.3|8420.4|8422|8421.1|8422.1|8421.2|8421.2|8420.3|22
1650982440000|2022-04-26 14:14:00|8421.6|8420.7|8423.2|8422.3|8423.5|8422.4|8421.6|8420.7|28
1650982450000|2022-04-26 14:14:10|8422.8|8421.9|8422.8|8421.9|8423.6|8422.2|8422.5|8421.6|25
1650982460000|2022-04-26 14:14:20|8423|8421.5|8423.3|8422.4|8423.3|8422.4|8422.6|8421.4|19
1650982470000|2022-04-26 14:14:30|8423.2|8422.3|8423.4|8422.5|8423.8|8422.9|8423.2|8422.3|14
1650982480000|2022-04-26 14:14:40|8423.5|8422|8423.4|8422.5|8423.8|8422.6|8423|8421.8|21
1650982490000|2022-04-26 14:14:50|8423.5|8422.6|8424.6|8423.7|8424.6|8423.7|8423.4|8422.5|24
1650982500000|2022-04-26 14:15:00|8424.8|8423.9|8423.6|8422.7|8424.9|8424|8423.5|8422.6|24
1650982510000|2022-04-26 14:15:10|8423.7|8422.8|8423.5|8422.6|8424.1|8423.1|8423.4|8422.5|17
1650982520000|2022-04-26 14:15:20|8423.7|8422.2|8423.4|8422.5|8423.7|8422.7|8423.1|8421.9|17
1650982530000|2022-04-26 14:15:30|8423.5|8422.6|8423.4|8422.5|8423.9|8423|8423.4|8422.5|17
1650982540000|2022-04-26 14:15:40|8423.5|8422.6|8424.2|8423.3|8424.2|8423.3|8423.3|8422.3|21
1650982550000|2022-04-26 14:15:50|8424.4|8423.5|8424.4|8423.5|8425.2|8424|8424.3|8423.4|21
1650982560000|2022-04-26 14:16:00|8424.3|8423.4|8424.1|8423.2|8424.6|8423.5|8423.7|8422.6|17
1650982570000|2022-04-26 14:16:10|8424.3|8422.8|8424.3|8423.4|8424.6|8423.5|8423.9|8422.8|18
1650982580000|2022-04-26 14:16:20|8424.4|8423.5|8424.2|8423.3|8424.6|8423.7|8423.9|8422.6|18
1650982590000|2022-04-26 14:16:30|8424.3|8423.4|8424.9|8424|8425.1|8424|8424.3|8423.2|24
1650982600000|2022-04-26 14:16:40|8425|8424.1|8424.4|8423.5|8425.5|8424.5|8424.3|8423.3|26
1650982610000|2022-04-26 14:16:50|8424.5|8423.6|8424.5|8423.6|8424.9|8423.7|8424.2|8423.3|14
1650982620000|2022-04-26 14:17:00|8424.8|8423.3|8424.8|8423.9|8425.1|8424|8424.6|8423.3|17
1650982630000|2022-04-26 14:17:10|8424.9|8424|8425.6|8424.1|8425.6|8424.2|8424.8|8423.6|15
1650982640000|2022-04-26 14:17:20|8425.3|8424.4|8425.9|8425|8426|8425|8425.3|8424|19
1650982650000|2022-04-26 14:17:30|8426.2|8424.7|8426|8425.1|8426.3|8425.1|8425.6|8424.6|19
1650982660000|2022-04-26 14:17:40|8426.3|8424.8|8426.3|8424.8|8426.4|8425.1|8425.9|8424.7|14
1650982670000|2022-04-26 14:17:50|8426.4|8424.9|8426.2|8424.7|8426.4|8425.2|8426|8424.7|10
1650982680000|2022-04-26 14:18:00|8426.3|8424.8|8425.8|8424.9|8426.5|8425.4|8425.5|8424.6|22
1650982690000|2022-04-26 14:18:10|8425.9|8425|8426.1|8425.2|8426.1|8425.2|8425.7|8424.5|14
1650982700000|2022-04-26 14:18:20|8426.2|8425.3|8426.4|8425.5|8426.5|8425.6|8426.2|8425.3|14
1650982710000|2022-04-26 14:18:30|8426.3|8425.4|8426.9|8426|8427.3|8426.4|8426.1|8425.2|22
1650982720000|2022-04-26 14:18:40|8427|8426.1|8427.1|8426.2|8427.7|8426.7|8427|8426|18
1650982730000|2022-04-26 14:18:50|8427.2|8426.3|8427.3|8426.4|8427.5|8426.6|8427.1|8425.9|12
1650982740000|2022-04-26 14:19:00|8427.2|8426.3|8427.8|8426.9|8427.9|8427|8427.1|8426.2|18
1650982750000|2022-04-26 14:19:10|8427.9|8427|8428.6|8427.7|8428.6|8427.7|8427.4|8426.5|25
1650982760000|2022-04-26 14:19:20|8428.5|8427.6|8429.1|8428.2|8429.1|8428.2|8428.4|8427.5|14
1650982770000|2022-04-26 14:19:30|8429.3|8428.4|8429.1|8428.2|8429.3|8428.4|8428.8|8427.9|11
1650982780000|2022-04-26 14:19:40|8429|8428.1|8427.8|8426.9|8429.2|8428.3|8427.8|8426.9|22
1650982790000|2022-04-26 14:19:50|8427.9|8427|8426.9|8426|8428|8427|8426.8|8425.7|27
1650982800000|2022-04-26 14:20:00|8427|8426.1|8426.8|8425.9|8427.2|8426.3|8426.6|8425.7|20
1650982810000|2022-04-26 14:20:10|8426.9|8426|8427|8426.1|8427.4|8426.2|8426.9|8425.7|10
1650982820000|2022-04-26 14:20:20|8426.9|8426|8427.1|8426.2|8427.1|8426.2|8426.4|8425.5|21
1650982830000|2022-04-26 14:20:30|8427|8426.1|8427.2|8426.3|8427.4|8426.5|8427|8426.1|14
1650982840000|2022-04-26 14:20:40|8427.3|8426.4|8427.4|8426.5|8427.5|8426.6|8427.2|8426.3|18
1650982850000|2022-04-26 14:20:50|8427.5|8426.6|8427.4|8426.5|8427.8|8426.9|8427.2|8426.3|20
1650982860000|2022-04-26 14:21:00|8427.5|8426.6|8428|8427.1|8428.1|8427.2|8427.4|8426.5|14
1650982870000|2022-04-26 14:21:10|8427.9|8427|8427.7|8426.8|8428|8427.1|8427.6|8426.7|10
1650982880000|2022-04-26 14:21:20|8427.8|8426.9|8428.5|8427.6|8428.5|8427.6|8427.8|8426.9|17
1650982890000|2022-04-26 14:21:30|8428.4|8427.5|8428.6|8427.7|8429.1|8427.8|8427.8|8426.9|21
1650982900000|2022-04-26 14:21:40|8428.7|8427.8|8428.3|8427.4|8429|8428.1|8428.2|8427.3|11
1650982910000|2022-04-26 14:21:50|8428.2|8427.3|8428.1|8427.2|8428.3|8427.4|8427.6|8426.7|21
1650982920000|2022-04-26 14:22:00|8428|8427.1|8427.7|8426.8|8428|8427.1|8427.6|8426.7|14
1650982930000|2022-04-26 14:22:10|8427.6|8426.7|8427.8|8426.9|8427.8|8426.9|8427.5|8426.3|14
1650982940000|2022-04-26 14:22:20|8427.9|8427|8428.8|8427.9|8428.8|8427.9|8427.9|8427|12
1650982950000|2022-04-26 14:22:30|8429|8428.1|8428.8|8427.9|8429.2|8428.2|8428.8|8427.7|16
1650982960000|2022-04-26 14:22:40|8428.9|8428|8428.7|8427.8|8429|8428.1|8428.5|8427.5|18
1650982970000|2022-04-26 14:22:50|8428.8|8427.9|8430.3|8429.4|8430.3|8429.4|8428.8|8427.9|21
1650982980000|2022-04-26 14:23:00|8430.4|8429.5|8431.1|8430.2|8431.3|8430.4|8430.4|8429.5|16
1650982990000|2022-04-26 14:23:10|8431.2|8430.3|8430.2|8429.3|8431.2|8430.3|8430|8429.1|22
1650983000000|2022-04-26 14:23:20|8430.1|8429.2|8430.9|8430|8431.1|8430.2|8430.1|8429.1|16
1650983010000|2022-04-26 14:23:30|8431|8430.1|8431.3|8430.4|8431.3|8430.4|8431|8430.1|9
1650983020000|2022-04-26 14:23:40|8431.4|8430.5|8431.5|8430.6|8431.6|8430.7|8431.2|8430.3|10
1650983030000|2022-04-26 14:23:50|8431.7|8430.8|8432|8431.1|8432.1|8431.2|8431.6|8430.7|23
1650983040000|2022-04-26 14:24:00|8431.8|8430.9|8430.7|8429.8|8431.8|8430.9|8430.7|8429.4|23
1650983050000|2022-04-26 14:24:10|8430.8|8429.9|8431.2|8429.7|8431.2|8430.1|8430.8|8429.6|21
1650983060000|2022-04-26 14:24:20|8431.1|8429.6|8431.2|8430.3|8431.3|8430.4|8431|8429.6|17
1650983070000|2022-04-26 14:24:30|8431.1|8430.2|8431.5|8430.6|8431.5|8430.6|8431|8430.1|9
1650983080000|2022-04-26 14:24:40|8431.2|8430.3|8431.2|8430.3|8431.3|8430.4|8431.1|8430.2|14
1650983090000|2022-04-26 14:24:50|8431.3|8430.4|8431.1|8430.2|8431.3|8430.4|8430.7|8429.8|17
1650983100000|2022-04-26 14:25:00|8431|8430.1|8431|8430.1|8431.2|8430.3|8430.9|8430|16
1650983110000|2022-04-26 14:25:10|8431.2|8430.3|8431.2|8430.3|8431.6|8430.6|8431|8430.1|21
1650983120000|2022-04-26 14:25:20|8431.3|8430.4|8431.2|8429.7|8431.6|8430.4|8430.7|8429.5|23
1650983130000|2022-04-26 14:25:30|8431.3|8429.8|8431.4|8430.5|8431.6|8430.6|8431|8429.8|17
1650983140000|2022-04-26 14:25:40|8431.5|8430.6|8432|8431.1|8432.1|8431.1|8431.3|8430.1|20
1650983150000|2022-04-26 14:25:50|8432.5|8431|8432.4|8431.5|8432.5|8431.5|8432|8430.9|21
1650983160000|2022-04-26 14:26:00|8432.3|8431.4|8432.3|8431.4|8432.4|8431.5|8432.2|8431.3|7
1650983170000|2022-04-26 14:26:10|8432.2|8431.3|8432.7|8431.8|8432.7|8431.8|8432.1|8431.2|9
1650983180000|2022-04-26 14:26:20|8432.8|8431.9|8433.3|8432.4|8433.5|8432.6|8432.8|8431.9|18
1650983190000|2022-04-26 14:26:30|8433.4|8432.5|8433.9|8433|8434.1|8433.2|8433.4|8432.5|16
1650983200000|2022-04-26 14:26:40|8434|8433.1|8433.9|8433|8434|8433.1|8433.9|8433|10
1650983210000|2022-04-26 14:26:50|8434|8433.1|8434.9|8434|8434.9|8434|8433.9|8433|16
1650983220000|2022-04-26 14:27:00|8435|8434.1|8434.4|8433.5|8435|8434.1|8434.2|8433.3|20
1650983230000|2022-04-26 14:27:10|8434.5|8433.6|8434.1|8433.2|8434.7|8433.8|8434.1|8433.2|16
1650983240000|2022-04-26 14:27:20|8434|8433.1|8434.4|8433.5|8434.4|8433.5|8433.7|8432.8|15
1650983250000|2022-04-26 14:27:30|8434.5|8433.6|8434.1|8433.2|8434.6|8433.7|8434.1|8433.2|20
1650983260000|2022-04-26 14:27:40|8434.2|8433.3|8434|8433.1|8434.3|8433.3|8433.9|8432.8|18
1650983270000|2022-04-26 14:27:50|8434.1|8433.2|8433.7|8432.8|8434.1|8433.2|8433.7|8432.8|11
1650983280000|2022-04-26 14:28:00|8433.8|8432.9|8434.1|8433.2|8434.3|8433.4|8433.5|8432.6|10
1650983290000|2022-04-26 14:28:10|8434.2|8433.3|8432.8|8431.9|8434.2|8433.3|8432.7|8431.8|21
1650983300000|2022-04-26 14:28:20|8432.7|8431.8|8432.5|8431.6|8433.2|8432|8432.5|8431.2|20
1650983310000|2022-04-26 14:28:30|8432.8|8431.3|8432.6|8431.7|8432.9|8432|8432.5|8431.3|21
1650983320000|2022-04-26 14:28:40|8432.5|8431.6|8431.9|8431|8432.6|8431.7|8431.7|8430.4|17
1650983330000|2022-04-26 14:28:50|8432.1|8431.2|8431.9|8431|8432.3|8431.4|8431.6|8430.4|18
1650983340000|2022-04-26 14:29:00|8432|8431.1|8432.6|8431.1|8432.6|8431.4|8431.7|8430.8|19
1650983350000|2022-04-26 14:29:10|8432.5|8431|8432.8|8431.9|8432.8|8431.9|8432|8431|19
1650983360000|2022-04-26 14:29:20|8432.7|8431.8|8432.2|8431.3|8432.8|8431.8|8432.1|8431|24
1650983370000|2022-04-26 14:29:30|8432.4|8431.5|8432.6|8431.7|8432.8|8431.9|8432.2|8431.1|20
1650983380000|2022-04-26 14:29:40|8432.5|8431.6|8433.1|8431.6|8433.2|8432.2|8432.5|8431.5|17
1650983390000|2022-04-26 14:29:50|8433|8432.2|8433.5|8432.6|8433.6|8432.7|8432.8|8431.8|20
1650983400000|2022-04-26 14:30:00|8434|8432.5|8433.2|8431.7|8434|8432.5|8432.6|8431.5|21
1650983410000|2022-04-26 14:30:10|8432.9|8432|8433.5|8432.6|8433.6|8432.7|8432.9|8432|23
1650983420000|2022-04-26 14:30:20|8433.4|8432.5|8433.3|8432.4|8433.8|8432.8|8433|8431.8|24
1650983430000|2022-04-26 14:30:30|8433.4|8432.5|8433.5|8432.6|8434.1|8433.2|8433.3|8432.2|21
1650983440000|2022-04-26 14:30:40|8433.6|8432.7|8433.7|8432.8|8433.8|8432.9|8433.6|8432.7|7
1650983450000|2022-04-26 14:30:50|8433.9|8433|8433.9|8433|8434|8433|8433.6|8432.3|17
1650983460000|2022-04-26 14:31:00|8434.1|8433.2|8434.2|8433.3|8434.6|8433.6|8434|8432.9|23
1650983470000|2022-04-26 14:31:10|8434.3|8433.4|8434.1|8433.2|8434.5|8433.6|8434.1|8433|19
1650983480000|2022-04-26 14:31:20|8434.2|8433.3|8435.4|8434.5|8435.4|8434.5|8434.1|8433.2|16
1650983490000|2022-04-26 14:31:30|8435.3|8434.4|8435.1|8434.2|8435.8|8434.6|8435|8433.9|22
1650983500000|2022-04-26 14:31:40|8435.2|8434.3|8435.7|8434.8|8435.8|8434.9|8435.2|8434.3|13
1650983510000|2022-04-26 14:31:50|8435.6|8434.7|8435|8434.1|8435.8|8434.9|8434.9|8434|27
1650983520000|2022-04-26 14:32:00|8435.1|8434.2|8435.2|8434.3|8435.3|8434.4|8434.9|8434|16
1650983530000|2022-04-26 14:32:10|8435.3|8434.4|8436.2|8435.3|8436.2|8435.3|8435.3|8434.4|18
1650983540000|2022-04-26 14:32:20|8436.1|8435.2|8436|8435.1|8436.4|8435.5|8435.8|8434.9|18
1650983550000|2022-04-26 14:32:30|8436.1|8435.2|8436.7|8435.8|8437.1|8436|8436.1|8435.2|28
1650983560000|2022-04-26 14:32:40|8436.6|8435.7|8436.9|8436|8437.2|8436|8436.4|8435.5|24
1650983570000|2022-04-26 14:32:50|8436.8|8435.9|8437.1|8435.6|8437.1|8436.1|8436.5|8435.3|17
1650983580000|2022-04-26 14:33:00|8436.8|8435.9|8436.8|8435.9|8437.4|8436.1|8436.7|8435.8|20
1650983590000|2022-04-26 14:33:10|8436.5|8435.6|8437.2|8436.3|8437.2|8436.3|8436.5|8435.6|16
1650983600000|2022-04-26 14:33:20|8437.4|8436.5|8438.6|8437.1|8438.6|8437.3|8437.1|8436.2|22
1650983610000|2022-04-26 14:33:30|8438.3|8437.4|8437.9|8437|8438.3|8437.4|8437.6|8436.5|26
1650983620000|2022-04-26 14:33:40|8437.8|8436.9|8438.4|8437.5|8438.4|8437.5|8437.7|8436.7|21
1650983630000|2022-04-26 14:33:50|8438.3|8437.4|8438.3|8437.4|8438.7|8437.5|8438.1|8437.1|22
1650983640000|2022-04-26 14:34:00|8438.2|8437.3|8437.8|8436.9|8438.4|8437.4|8437.8|8436.8|21
1650983650000|2022-04-26 14:34:10|8438.2|8437.3|8438.2|8437.3|8438.5|8437.5|8437.9|8436.9|20
1650983660000|2022-04-26 14:34:20|8438.4|8437.5|8438.3|8437.4|8438.8|8437.9|8438.1|8437.2|17
1650983670000|2022-04-26 14:34:30|8438.2|8437.3|8438.5|8437.6|8438.5|8437.6|8437.6|8436.7|22
1650983680000|2022-04-26 14:34:40|8438.4|8437.5|8439.3|8438.4|8439.4|8438.5|8438.4|8437.2|16
1650983690000|2022-04-26 14:34:50|8439.2|8438.3|8439.4|8438.5|8440.1|8439|8439.2|8438.3|20
1650983700000|2022-04-26 14:35:00|8439.2|8438.3|8438.7|8437.8|8439.3|8438.3|8438.6|8437.7|20
1650983710000|2022-04-26 14:35:10|8438.6|8437.7|8438.1|8437.2|8438.6|8437.7|8438|8437.1|18
1650983720000|2022-04-26 14:35:20|8438.5|8437.6|8437.8|8436.9|8438.6|8437.7|8437.6|8436.7|21
1650983730000|2022-04-26 14:35:30|8437.9|8437|8438.3|8437.4|8438.5|8437.6|8437.5|8436.6|21
1650983740000|2022-04-26 14:35:40|8438.5|8437.6|8438.4|8437.5|8438.7|8437.8|8438.2|8437.3|18
1650983750000|2022-04-26 14:35:50|8438.5|8437.6|8439.1|8438.2|8439.7|8438.8|8438.5|8437.6|24
1650983760000|2022-04-26 14:36:00|8439.3|8438.4|8438.9|8438|8439.4|8438.5|8438.6|8437.7|19
1650983770000|2022-04-26 14:36:10|8438.8|8437.9|8438.7|8437.8|8439.3|8438.4|8438.4|8437.5|24
1650983780000|2022-04-26 14:36:20|8438.5|8437.6|8439.4|8438.5|8439.6|8438.5|8438.1|8437.2|19
1650983790000|2022-04-26 14:36:30|8439.3|8438.4|8438.7|8437.8|8439.5|8438.6|8438.6|8437.7|14
1650983800000|2022-04-26 14:36:40|8438.8|8437.9|8438.4|8437.5|8439.7|8438.3|8438.4|8437.5|17
1650983810000|2022-04-26 14:36:50|8438.3|8437.4|8438.3|8437.4|8438.7|8437.5|8438.2|8437.2|14
1650983820000|2022-04-26 14:37:00|8438.1|8437.2|8438.2|8437.3|8438.4|8437.5|8438|8436.9|17
1650983830000|2022-04-26 14:37:10|8438.3|8437.4|8437.5|8436.6|8438.5|8437.6|8437.4|8436.5|23
1650983840000|2022-04-26 14:37:20|8437.4|8436.5|8437.2|8436.3|8437.5|8436.6|8437.1|8436.2|17
1650983850000|2022-04-26 14:37:30|8436.8|8435.9|8436.1|8435.2|8436.8|8435.9|8435.7|8434.8|23
1650983860000|2022-04-26 14:37:40|8436.2|8435.3|8436|8435.1|8436.8|8435.9|8435.9|8435|25
1650983870000|2022-04-26 14:37:50|8436.3|8434.8|8436.2|8435.3|8436.3|8435.4|8435.8|8434.8|14
1650983880000|2022-04-26 14:38:00|8436.1|8435.2|8435.2|8434.3|8436.1|8435.2|8435.2|8434.3|17
1650983890000|2022-04-26 14:38:10|8435.3|8434.4|8435.5|8434.6|8436|8434.8|8435.2|8434.1|19
1650983900000|2022-04-26 14:38:20|8435.8|8434.9|8436.6|8435.7|8436.6|8435.7|8435.8|8434.8|20
1650983910000|2022-04-26 14:38:30|8436.5|8435.6|8436.3|8435.4|8437.2|8436.3|8436.3|8435.4|26
1650983920000|2022-04-26 14:38:40|8436.2|8435.3|8436|8435.1|8436.4|8435.5|8435.6|8434.6|29
1650983930000|2022-04-26 14:38:50|8435.8|8434.9|8436.2|8434.7|8436.4|8435.5|8435.7|8434.6|30
1650983940000|2022-04-26 14:39:00|8436.1|8434.6|8436.1|8435.2|8436.7|8435.8|8435.8|8434.6|30
1650983950000|2022-04-26 14:39:10|8436.2|8435.3|8436|8435.1|8436.5|8435.3|8435.6|8434.7|28
1650983960000|2022-04-26 14:39:20|8436.1|8435.2|8436.5|8435.6|8436.9|8436|8436|8435.1|22
1650983970000|2022-04-26 14:39:30|8436.8|8435.9|8437.6|8436.7|8437.6|8436.7|8436.7|8435.8|23
1650983980000|2022-04-26 14:39:40|8437.9|8437|8438.9|8438|8439.9|8438.6|8437.9|8436.8|30
1650983990000|2022-04-26 14:39:50|8439|8438.1|8437.2|8436.3|8439.7|8438.8|8437.2|8436.3|36
1650984000000|2022-04-26 14:40:00|8437.3|8436.4|8435.7|8434.8|8437.3|8436.4|8435.2|8434.1|29
1650984010000|2022-04-26 14:40:10|8435.6|8434.7|8436.8|8435.9|8437.1|8435.9|8435.5|8434.6|25
1650984020000|2022-04-26 14:40:20|8436.7|8435.8|8436.1|8435.2|8436.7|8435.8|8435.9|8435|16
1650984030000|2022-04-26 14:40:30|8436|8435.1|8435.9|8435|8436|8435.1|8435.2|8434.1|25
1650984040000|2022-04-26 14:40:40|8436|8435.1|8434|8433.1|8436|8435.1|8434|8433.1|20
1650984050000|2022-04-26 14:40:50|8433.9|8433|8434.3|8433.4|8434.6|8433.6|8433.9|8432.7|19
1650984060000|2022-04-26 14:41:00|8434.4|8433.5|8434.4|8433.5|8434.5|8433.6|8434.1|8433.2|13
1650984070000|2022-04-26 14:41:10|8434.3|8433.4|8434.3|8433.4|8435|8433.8|8434.3|8433.2|20
1650984080000|2022-04-26 14:41:20|8434.4|8433.5|8434.8|8433.9|8435.2|8434|8434.3|8433.4|23
1650984090000|2022-04-26 14:41:30|8434.9|8434|8433.7|8432.8|8434.9|8434|8433.7|8432.8|19
1650984100000|2022-04-26 14:41:40|8433.8|8432.9|8434.6|8433.7|8434.6|8433.7|8433.3|8432.3|28
1650984110000|2022-04-26 14:41:50|8434.5|8433.6|8433.6|8432.7|8434.5|8433.6|8433.5|8432.6|28
1650984120000|2022-04-26 14:42:00|8433.4|8432.5|8433.3|8432.4|8433.5|8432.5|8432.7|8431.8|28
1650984130000|2022-04-26 14:42:10|8433.7|8432.8|8434.5|8433.6|8434.7|8433.8|8433.7|8432.8|30
1650984140000|2022-04-26 14:42:20|8433.9|8433|8434.7|8433.8|8435.3|8434.1|8433.9|8432.8|27
1650984150000|2022-04-26 14:42:30|8434.8|8433.9|8433.8|8432.9|8435.4|8434.2|8433.8|8432.9|23
1650984160000|2022-04-26 14:42:40|8433.7|8432.8|8433.2|8431.7|8433.9|8432.8|8432.8|8431.7|26
1650984170000|2022-04-26 14:42:50|8432.8|8431.9|8431.4|8430.5|8433.4|8432.5|8431.4|8430.4|30
1650984180000|2022-04-26 14:43:00|8431.7|8430.2|8431.9|8431|8432.2|8431.1|8431.5|8430.2|33
1650984190000|2022-04-26 14:43:10|8432|8431.1|8432.2|8431.3|8432.5|8431.5|8432|8430.9|29
1650984200000|2022-04-26 14:43:20|8432|8431.1|8429.8|8428.9|8432.1|8431.2|8429.8|8428.9|25
1650984210000|2022-04-26 14:43:30|8430.1|8428.6|8431.6|8430.1|8431.6|8430.4|8429.3|8428.4|33
1650984220000|2022-04-26 14:43:40|8431.4|8430.5|8429.3|8428.4|8431.4|8430.5|8429.3|8428.3|29
1650984230000|2022-04-26 14:43:50|8429.1|8428.2|8429.2|8428.3|8429.9|8428.7|8429|8428.1|30
1650984240000|2022-04-26 14:44:00|8429.3|8428.4|8429.5|8428|8429.6|8428.5|8428.7|8427.8|27
1650984250000|2022-04-26 14:44:10|8429.3|8428.4|8430.1|8429.2|8430.3|8429.3|8429.1|8428.1|21
1650984260000|2022-04-26 14:44:20|8430.2|8429.3|8429.6|8428.7|8430.3|8429.4|8429.6|8428.7|12
1650984270000|2022-04-26 14:44:30|8429.7|8428.8|8430.1|8429.2|8430.1|8429.2|8429.5|8428.4|25
1650984280000|2022-04-26 14:44:40|8430|8429.1|8429.3|8428.4|8430|8429.1|8428.9|8427.7|27
1650984290000|2022-04-26 14:44:50|8429.4|8427.9|8430.5|8429|8430.5|8429.3|8429.1|8427.9|29
1650984300000|2022-04-26 14:45:00|8430.6|8429.1|8428.9|8428|8430.6|8429.5|8428.9|8427.7|31
1650984310000|2022-04-26 14:45:10|8429|8428.1|8428.4|8426.9|8429.1|8428.1|8428|8426.9|29
1650984320000|2022-04-26 14:45:20|8428.5|8427|8429.9|8428.4|8429.9|8428.9|8428.2|8426.8|36
1650984330000|2022-04-26 14:45:30|8429.6|8428.1|8429.7|8428.2|8429.8|8428.7|8429.1|8427.8|29
1650984340000|2022-04-26 14:45:40|8429.8|8428.3|8428.8|8427.9|8430.1|8428.8|8428.6|8427.3|40
1650984350000|2022-04-26 14:45:50|8428.9|8428|8429.3|8428.4|8429.6|8428.5|8428.8|8427.7|35
1650984360000|2022-04-26 14:46:00|8429.4|8428.5|8431.7|8430.8|8432.1|8431|8429.3|8428|43
1650984370000|2022-04-26 14:46:10|8431.6|8430.7|8432.4|8431.5|8432.6|8431.5|8431.6|8430.3|43
1650984380000|2022-04-26 14:46:20|8432.3|8431.4|8434.1|8432.6|8434.7|8433.5|8432.3|8430.9|46
1650984390000|2022-04-26 14:46:30|8434|8432.5|8433.6|8432.1|8434|8432.5|8433.1|8431.9|38
1650984400000|2022-04-26 14:46:40|8433.4|8431.9|8433.3|8431.8|8434.2|8432.9|8432.5|8431.2|35
1650984410000|2022-04-26 14:46:50|8433.4|8431.9|8433.3|8431.8|8434|8432.5|8433|8431.6|37
1650984420000|2022-04-26 14:47:00|8433.4|8431.9|8434.9|8433.4|8435.1|8433.6|8433.3|8431.8|29
1650984430000|2022-04-26 14:47:10|8434.8|8433.3|8435|8433.5|8435.2|8433.8|8434.7|8433.3|22
1650984440000|2022-04-26 14:47:20|8434.9|8433.4|8435.3|8433.8|8435.3|8434.1|8434.7|8433.2|22
1650984450000|2022-04-26 14:47:30|8435.4|8433.9|8435.1|8433.6|8435.4|8434.1|8434.7|8433.5|26
1650984460000|2022-04-26 14:47:40|8435|8433.5|8434.5|8433|8435.1|8433.9|8433.9|8432.6|30
1650984470000|2022-04-26 14:47:50|8434.4|8432.9|8434.3|8432.8|8434.7|8433.5|8433.7|8432.2|37
1650984480000|2022-04-26 14:48:00|8434.5|8433|8434.1|8432.6|8435|8433.7|8434.1|8432.6|32
1650984490000|2022-04-26 14:48:10|8434|8432.5|8432.7|8431.2|8434.1|8432.6|8432.7|8431.2|34
1650984500000|2022-04-26 14:48:20|8432.8|8431.3|8433.8|8432.3|8434.1|8432.8|8432.8|8431.3|32
1650984510000|2022-04-26 14:48:30|8433.3|8432.4|8433.4|8431.9|8433.8|8432.5|8433.2|8431.9|24
1650984520000|2022-04-26 14:48:40|8433.3|8431.8|8432.9|8432|8433.5|8432.1|8432.9|8431.7|22
1650984530000|2022-04-26 14:48:50|8433.1|8432.2|8431.8|8430.9|8433.4|8432.2|8431.7|8430.7|34
1650984540000|2022-04-26 14:49:00|8431.7|8430.8|8431|8430.1|8431.9|8430.9|8431|8429.9|30
1650984550000|2022-04-26 14:49:10|8431.3|8429.8|8430.7|8429.8|8431.3|8430.1|8430.6|8429.7|26
1650984560000|2022-04-26 14:49:20|8430.8|8429.9|8431.9|8431|8432.1|8431.1|8430.8|8429.9|34
1650984570000|2022-04-26 14:49:30|8432.2|8430.7|8430.7|8429.2|8432.2|8431.2|8430.2|8429.1|36
1650984580000|2022-04-26 14:49:40|8430.8|8429.3|8429.5|8428|8430.8|8429.7|8429.1|8427.9|30
1650984590000|2022-04-26 14:49:50|8429.4|8427.9|8429.2|8428.3|8429.4|8428.3|8429.1|8427.9|3
1650984600000|2022-04-26 14:50:00|8429.6|8428.7|8430.1|8429.2|8430.6|8429.3|8429.5|8428.6|29
1650984610000|2022-04-26 14:50:10|8430|8429.1|8430.3|8428.8|8430.4|8429.2|8429.4|8428.3|38
1650984620000|2022-04-26 14:50:20|8430.4|8428.9|8431.3|8429.8|8431.3|8429.8|8429.9|8428.6|33
1650984630000|2022-04-26 14:50:30|8431|8430.1|8431.6|8430.1|8432|8430.5|8431|8429.8|36
1650984640000|2022-04-26 14:50:40|8431.9|8430.4|8431.7|8430.8|8431.9|8430.8|8430.7|8429.4|38
1650984650000|2022-04-26 14:50:50|8431.6|8430.7|8432.9|8431.4|8432.9|8431.4|8431.3|8430.2|42
1650984660000|2022-04-26 14:51:00|8432.6|8431.7|8432.6|8431.1|8433.2|8432|8432.2|8431|31
1650984670000|2022-04-26 14:51:10|8432.4|8430.9|8432.6|8431.1|8432.8|8431.7|8432.2|8430.9|30
1650984680000|2022-04-26 14:51:20|8432.3|8431.4|8432.4|8431.5|8432.9|8431.8|8432.2|8431|23
1650984690000|2022-04-26 14:51:30|8432.5|8431.6|8433.4|8431.9|8433.6|8432.3|8432.2|8431.2|37
1650984700000|2022-04-26 14:51:40|8433.5|8432|8433.7|8432.2|8433.7|8432.6|8433.2|8431.9|18
1650984710000|2022-04-26 14:51:50|8433.6|8432.1|8433|8432.1|8433.7|8432.6|8432.9|8431.8|24
1650984720000|2022-04-26 14:52:00|8432.9|8432|8433.4|8432.5|8434.1|8432.9|8432.5|8431.6|39
1650984730000|2022-04-26 14:52:10|8433.5|8432.6|8432.8|8431.9|8433.8|8432.6|8432.8|8431.5|29
1650984740000|2022-04-26 14:52:20|8432.9|8432|8433.3|8432.4|8433.7|8432.5|8432.7|8431.7|29
1650984750000|2022-04-26 14:52:30|8433.4|8432.5|8433.3|8432.4|8433.8|8432.6|8433.3|8432.1|15
1650984760000|2022-04-26 14:52:40|8433.4|8432.5|8433.5|8432.6|8433.6|8432.7|8433.2|8432.3|10
1650984770000|2022-04-26 14:52:50|8433.6|8432.7|8434.2|8433.3|8434.7|8433.4|8433.5|8432.6|24
1650984780000|2022-04-26 14:53:00|8434.1|8433.2|8433.4|8432.5|8434.6|8433.2|8433.4|8432.5|21
1650984790000|2022-04-26 14:53:10|8433.5|8432.6|8433.2|8432.3|8433.9|8432.8|8433.2|8432.1|22
1650984800000|2022-04-26 14:53:20|8433.5|8432|8432.7|8431.8|8433.7|8432.4|8432.4|8431.2|36
1650984810000|2022-04-26 14:53:30|8432.9|8431.4|8434|8433.1|8434.2|8433.2|8432.4|8431.4|35
1650984820000|2022-04-26 14:53:40|8433.9|8433|8434.1|8433.2|8435|8433.7|8433.7|8432.6|40
1650984830000|2022-04-26 14:53:50|8434|8433.1|8432.9|8432|8434.8|8433.3|8432.9|8432|32
1650984840000|2022-04-26 14:54:00|8433.1|8432.2|8433.8|8432.9|8434.3|8433.1|8433|8431.8|40
1650984850000|2022-04-26 14:54:10|8434.2|8432.7|8433.6|8432.7|8434.4|8433.2|8433.1|8432.2|32
1650984860000|2022-04-26 14:54:20|8434|8433.1|8435.1|8433.6|8436.8|8435.3|8433.9|8432.8|40
1650984870000|2022-04-26 14:54:30|8435.2|8433.7|8435.2|8433.7|8435.8|8434.8|8434.8|8433.7|25
1650984880000|2022-04-26 14:54:40|8435.1|8433.6|8434.1|8432.6|8435.1|8433.9|8434|8432.5|28
1650984890000|2022-04-26 14:54:50|8434|8432.5|8434.7|8433.8|8435.5|8434|8434|8432.5|36
1650984900000|2022-04-26 14:55:00|8435|8433.5|8435|8433.5|8435.3|8433.9|8434.5|8433.3|26
1650984910000|2022-04-26 14:55:10|8435.1|8433.6|8435.9|8434.4|8436|8434.5|8435.1|8433.6|31
1650984920000|2022-04-26 14:55:20|8436|8434.5|8437.2|8435.7|8437.6|8436.2|8436|8434.5|45
1650984930000|2022-04-26 14:55:30|8437.1|8435.6|8437.4|8435.9|8437.6|8436.1|8436.6|8435.3|41
1650984940000|2022-04-26 14:55:40|8437.3|8435.8|8438.4|8436.9|8438.4|8436.9|8437.1|8435.8|39
1650984950000|2022-04-26 14:55:50|8438.3|8436.8|8437.6|8436.1|8438.6|8437.4|8437.6|8436.1|27
1650984960000|2022-04-26 14:56:00|8437.7|8436.2|8436.6|8435.1|8437.7|8436.2|8436.6|8435.1|18
1650984970000|2022-04-26 14:56:10|8436.7|8435.2|8436.1|8434.6|8436.7|8435.2|8435.5|8434.1|29
1650984980000|2022-04-26 14:56:20|8435.9|8434.4|8436.6|8435.1|8436.6|8435.1|8435.8|8434.3|28
1650984990000|2022-04-26 14:56:30|8436.5|8435|8436.5|8435|8436.7|8435.5|8436.1|8434.6|29
1650985000000|2022-04-26 14:56:40|8436.6|8435.1|8437.5|8436.6|8437.5|8436.6|8436.6|8435.1|28
1650985010000|2022-04-26 14:56:50|8437.8|8436.3|8437.8|8436.9|8438.1|8437|8437.7|8436.2|16
1650985020000|2022-04-26 14:57:00|8438|8436.5|8437.8|8436.9|8438.2|8437.3|8437.7|8436.4|29
1650985030000|2022-04-26 14:57:10|8438.1|8436.6|8438.4|8437.5|8439|8437.8|8437.5|8436.2|32
1650985040000|2022-04-26 14:57:20|8438.3|8437.4|8437.6|8436.7|8438.3|8437.4|8437.6|8436.5|41
1650985050000|2022-04-26 14:57:30|8437.5|8436.6|8438.4|8437.5|8438.6|8437.7|8437.2|8436.1|36
1650985060000|2022-04-26 14:57:40|8438.5|8437.6|8439.1|8438.2|8439.7|8438.8|8438.1|8437.2|45
1650985070000|2022-04-26 14:57:50|8439|8438.1|8439.3|8438.4|8439.7|8438.7|8438.8|8437.9|37
1650985080000|2022-04-26 14:58:00|8439.4|8438.5|8439.8|8438.9|8440.2|8439.3|8439.3|8438.4|24
1650985090000|2022-04-26 14:58:10|8439.9|8439|8440.4|8439.5|8440.5|8439.6|8439.9|8438.9|28
1650985100000|2022-04-26 14:58:20|8440.5|8439.6|8441|8440.1|8441.1|8440.2|8440.5|8439.6|26
1650985110000|2022-04-26 14:58:30|8440.7|8439.8|8440.3|8439.4|8441.7|8440.2|8440.2|8439.1|41
1650985120000|2022-04-26 14:58:40|8440.4|8439.5|8441.1|8439.6|8441.1|8439.9|8440.4|8439.2|28
1650985130000|2022-04-26 14:58:50|8441|8439.5|8440.5|8439.6|8441|8439.7|8440|8439|34
1650985140000|2022-04-26 14:59:00|8440.6|8439.7|8440.5|8439|8441.2|8440.3|8440.1|8438.9|42
1650985150000|2022-04-26 14:59:10|8440.3|8439.4|8440.8|8439.9|8441|8440.1|8440.2|8439|36
1650985160000|2022-04-26 14:59:20|8440.7|8439.8|8441|8439.5|8441.4|8440.2|8440.5|8439.5|34
1650985170000|2022-04-26 14:59:30|8440.8|8439.9|8441.3|8440.4|8441.8|8440.8|8440.7|8439.8|33
1650985180000|2022-04-26 14:59:40|8441.5|8440.6|8440.4|8438.9|8441.5|8440.6|8439.7|8438.5|40
1650985190000|2022-04-26 14:59:50|8440.5|8439|8440.8|8439.3|8440.9|8439.7|8440.2|8439|37
1650985200000|2022-04-26 15:00:00|8440.4|8439.5|8439.7|8438.8|8440.4|8439.5|8439.6|8438.7|31
1650985210000|2022-04-26 15:00:10|8439.6|8438.7|8439.2|8438.3|8439.6|8438.7|8438.9|8438|31
1650985220000|2022-04-26 15:00:20|8439.3|8438.4|8439.5|8438|8439.6|8438.7|8439|8438|28
1650985230000|2022-04-26 15:00:30|8439.2|8438.3|8439.2|8438.3|8439.4|8438.5|8439|8437.8|19
1650985240000|2022-04-26 15:00:40|8439.1|8438.2|8438.2|8437.3|8439.1|8438.2|8438.2|8437.3|36
1650985250000|2022-04-26 15:00:50|8438.3|8437.4|8437.7|8436.8|8438.3|8437.4|8437.5|8436.6|26
1650985260000|2022-04-26 15:01:00|8437.8|8436.9|8438.5|8437.6|8438.7|8437.7|8437.5|8436.6|31
1650985270000|2022-04-26 15:01:10|8438.6|8437.7|8439.2|8438.3|8439.5|8438.6|8438.6|8437.7|33
1650985280000|2022-04-26 15:01:20|8439.3|8438.4|8438.7|8437.8|8439.9|8439|8438.6|8437.7|31
1650985290000|2022-04-26 15:01:30|8438.3|8437.4|8439.2|8438.3|8439.5|8438.6|8437.8|8436.9|27
1650985300000|2022-04-26 15:01:40|8439.1|8438.2|8439.6|8438.7|8440.2|8439|8439.1|8438.2|27
1650985310000|2022-04-26 15:01:50|8439.5|8438.6|8439.6|8438.7|8439.6|8438.7|8438.5|8437.6|34
1650985320000|2022-04-26 15:02:00|8439.4|8438.5|8438.1|8437.2|8439.4|8438.5|8437.6|8436.7|34
1650985330000|2022-04-26 15:02:10|8438.2|8437.3|8438.6|8437.1|8438.8|8437.7|8438|8437.1|30
1650985340000|2022-04-26 15:02:20|8438.3|8437.4|8437.8|8436.9|8438.7|8437.5|8437.7|8436.4|36
1650985350000|2022-04-26 15:02:30|8437.9|8437|8438.7|8437.8|8438.9|8437.8|8437.9|8436.9|36
1650985360000|2022-04-26 15:02:40|8438.6|8437.7|8438|8437.1|8439|8437.8|8438|8436.9|28
1650985370000|2022-04-26 15:02:50|8438.1|8437.2|8437.7|8436.2|8438.4|8437.2|8437|8435.9|40
1650985380000|2022-04-26 15:03:00|8437.8|8436.3|8438.7|8437.8|8438.7|8437.8|8437.4|8436|36
1650985390000|2022-04-26 15:03:10|8438.8|8437.9|8438|8437.1|8439.6|8438.5|8438|8437.1|43
1650985400000|2022-04-26 15:03:20|8438.2|8437.3|8438.2|8437.3|8438.9|8437.8|8437.9|8436.8|42
1650985410000|2022-04-26 15:03:30|8438.6|8437.1|8438.7|8437.8|8439|8437.8|8437.8|8436.9|32
1650985420000|2022-04-26 15:03:40|8438.6|8437.7|8438.8|8437.9|8439|8438|8438.2|8437.1|38
1650985430000|2022-04-26 15:03:50|8439.1|8437.6|8438.5|8437.6|8439.5|8438.4|8438.4|8437.5|27
1650985440000|2022-04-26 15:04:00|8438.4|8437.5|8438.7|8437.8|8439.1|8438.1|8438.4|8437.5|20
1650985450000|2022-04-26 15:04:10|8438.8|8437.9|8438.5|8437.6|8439.2|8437.9|8438.2|8437.1|31
1650985460000|2022-04-26 15:04:20|8438.6|8437.7|8438.5|8437.6|8439|8437.9|8438.5|8437.3|18
1650985470000|2022-04-26 15:04:30|8438.6|8437.7|8439|8437.5|8439.4|8438|8438.6|8437.5|21
1650985480000|2022-04-26 15:04:40|8439.1|8437.6|8439.4|8438.5|8439.5|8438.6|8438.5|8437.5|29
1650985490000|2022-04-26 15:04:50|8439.3|8438.4|8440.4|8439.5|8440.7|8439.8|8439.2|8438.3|24
1650985500000|2022-04-26 15:05:00|8440.5|8439.6|8439.9|8439|8441.1|8440.2|8439.7|8438.6|28
1650985510000|2022-04-26 15:05:10|8440.1|8439.2|8441.3|8439.8|8441.3|8440.1|8440.1|8439.2|19
1650985520000|2022-04-26 15:05:20|8441.2|8439.7|8440.9|8440|8441.5|8440.2|8440.8|8439.7|11
1650985530000|2022-04-26 15:05:30|8441|8440.1|8441|8440.1|8441.1|8440.1|8440.5|8439.2|22
1650985540000|2022-04-26 15:05:40|8441.1|8440.2|8440.2|8439.3|8441.2|8440.2|8440.1|8439.2|22
1650985550000|2022-04-26 15:05:50|8440.3|8439.4|8441|8440.1|8441.2|8440.1|8440.3|8439.4|20
1650985560000|2022-04-26 15:06:00|8440.9|8440|8440.7|8439.8|8440.9|8440|8440.4|8439.1|16
1650985570000|2022-04-26 15:06:10|8440.8|8439.9|8440.9|8440|8441.3|8440.2|8440.5|8439.3|32
1650985580000|2022-04-26 15:06:20|8441.2|8439.7|8440.5|8439.6|8441.2|8440|8440|8439.1|13
1650985590000|2022-04-26 15:06:30|8440.6|8439.7|8441.8|8440.3|8442|8440.7|8440.5|8439.5|28
1650985600000|2022-04-26 15:06:40|8441.6|8440.7|8441|8439.5|8441.9|8440.7|8440.6|8439.5|30
1650985610000|2022-04-26 15:06:50|8441.1|8439.6|8441.2|8440.3|8441.6|8440.4|8440.5|8439.6|28
1650985620000|2022-04-26 15:07:00|8441.1|8440.2|8441|8440.1|8441.1|8440.2|8440.6|8439.6|19
1650985630000|2022-04-26 15:07:10|8440.8|8439.9|8440.7|8439.8|8441.1|8440.2|8440.7|8439.8|23
1650985640000|2022-04-26 15:07:20|8440.8|8439.9|8440|8439.1|8441|8440.1|8440|8439.1|27
1650985650000|2022-04-26 15:07:30|8439.9|8439|8441|8440.1|8441|8440.1|8439.8|8438.9|21
1650985660000|2022-04-26 15:07:40|8440.9|8440|8440.6|8439.7|8441.6|8440.5|8440.6|8439.7|29
1650985670000|2022-04-26 15:07:50|8440.7|8439.8|8440.3|8438.8|8440.8|8439.9|8440|8438.8|17
1650985680000|2022-04-26 15:08:00|8440.4|8438.9|8440.2|8439.3|8440.4|8439.4|8439.8|8438.7|29
1650985690000|2022-04-26 15:08:10|8440.3|8439.4|8440|8438.5|8440.8|8439.7|8439.9|8438.5|37
1650985700000|2022-04-26 15:08:20|8440.1|8438.6|8439.6|8438.7|8440.3|8439.3|8439.3|8438.2|34
1650985710000|2022-04-26 15:08:30|8439.5|8438.6|8439.1|8438.2|8439.9|8438.8|8439.1|8437.9|15
1650985720000|2022-04-26 15:08:40|8439.4|8437.9|8439|8438.1|8439.5|8438.5|8438.5|8437.5|30
1650985730000|2022-04-26 15:08:50|8438.9|8438|8438.6|8437.7|8439.5|8438.2|8438.6|8437.4|29
1650985740000|2022-04-26 15:09:00|8438.7|8437.8|8438.4|8437.5|8438.9|8437.8|8438.3|8437.2|27
1650985750000|2022-04-26 15:09:10|8438.3|8437.4|8439|8438.1|8439.7|8438.8|8438.3|8437.4|26
1650985760000|2022-04-26 15:09:20|8439.3|8437.8|8438.4|8436.9|8439.4|8438.1|8438.1|8436.8|30
1650985770000|2022-04-26 15:09:30|8438.3|8436.8|8437.8|8436.3|8438.3|8436.8|8437.5|8436.2|33
1650985780000|2022-04-26 15:09:40|8437.9|8436.4|8437.1|8436.2|8437.9|8436.4|8436.9|8435.4|19
1650985790000|2022-04-26 15:09:50|8437.2|8436.3|8436.6|8435.1|8437.5|8436.3|8436.6|8435.1|21
1650985800000|2022-04-26 15:10:00|8436.7|8435.2|8436.7|8435.2|8437|8435.9|8436.4|8435.1|33
1650985810000|2022-04-26 15:10:10|8436.2|8435.3|8436.2|8434.7|8436.8|8435.7|8435.7|8434.5|34
1650985820000|2022-04-26 15:10:20|8436.1|8434.6|8436|8434.5|8436.2|8434.7|8435.2|8434|38
1650985830000|2022-04-26 15:10:30|8436.2|8434.7|8434.9|8434|8436.2|8435|8434.8|8433.9|27
1650985840000|2022-04-26 15:10:40|8435.1|8434.2|8435.6|8434.1|8435.7|8434.5|8435.1|8434|28
1650985850000|2022-04-26 15:10:50|8435.2|8434.3|8435.6|8434.7|8435.9|8434.7|8435.2|8434.1|17
1650985860000|2022-04-26 15:11:00|8435.9|8434.4|8436.6|8435.1|8436.7|8435.2|8435.6|8434.2|29
1650985870000|2022-04-26 15:11:10|8436.7|8435.2|8437.2|8436.3|8437.8|8436.8|8436.4|8435.1|40
1650985880000|2022-04-26 15:11:20|8437.3|8436.4|8437.3|8436.4|8437.9|8436.8|8437.1|8436.1|32
1650985890000|2022-04-26 15:11:30|8437.2|8436.3|8437.8|8436.9|8437.9|8437|8437.2|8436.3|29
1650985900000|2022-04-26 15:11:40|8437.7|8436.8|8438.1|8437.2|8438.2|8437.3|8437.7|8436.8|21
1650985910000|2022-04-26 15:11:50|8438|8437.1|8438.8|8437.9|8438.9|8438|8437.9|8437|28
1650985920000|2022-04-26 15:12:00|8438.7|8437.8|8438.9|8437.4|8438.9|8437.8|8438.5|8437.4|13
1650985930000|2022-04-26 15:12:10|8438.6|8437.7|8439.1|8438.2|8439.5|8438.6|8438.5|8437.6|34
1650985940000|2022-04-26 15:12:20|8439.2|8438.3|8439.5|8438.6|8439.7|8438.8|8439.1|8438.2|32
1650985950000|2022-04-26 15:12:30|8439.4|8438.5|8440.9|8440|8440.9|8440|8439.4|8438.5|29
1650985960000|2022-04-26 15:12:40|8440.8|8439.9|8441.5|8440|8441.6|8440.5|8440.5|8439.6|35
1650985970000|2022-04-26 15:12:50|8441.2|8440.3|8439.9|8438.4|8441.3|8440.4|8439.4|8438.4|40
1650985980000|2022-04-26 15:13:00|8439.5|8438.6|8439|8438.1|8439.6|8438.7|8438.9|8438|22
1650985990000|2022-04-26 15:13:10|8438.9|8438|8438.7|8437.2|8438.9|8438|8438.3|8437.2|27
1650986000000|2022-04-26 15:13:20|8438.3|8437.4|8438.4|8437.5|8439.1|8437.9|8438.3|8437.4|20
1650986010000|2022-04-26 15:13:30|8438.3|8437.4|8438.3|8437.4|8438.6|8437.6|8438.3|8437.1|10
1650986020000|2022-04-26 15:13:40|8438.4|8437.5|8438.5|8437|8438.5|8437.5|8437.9|8436.9|17
1650986030000|2022-04-26 15:13:50|8438.3|8436.8|8438.3|8437.4|8438.6|8437.5|8437.9|8436.8|24
1650986040000|2022-04-26 15:14:00|8438.2|8437.3|8440.3|8439.4|8440.3|8439.4|8438.2|8437.3|32
1650986050000|2022-04-26 15:14:10|8440.1|8439.2|8440.7|8439.8|8440.7|8439.8|8439.8|8438.6|32
1650986060000|2022-04-26 15:14:20|8440.8|8439.9|8440.4|8439.5|8441.4|8440.5|8440.2|8439.3|38
1650986070000|2022-04-26 15:14:30|8440.6|8439.1|8440.4|8438.9|8440.6|8439.6|8439.8|8438.6|33
1650986080000|2022-04-26 15:14:40|8440.1|8439.2|8440.9|8440|8441.5|8440.2|8440|8438.9|43
1650986090000|2022-04-26 15:14:50|8441|8440.1|8441.4|8440.5|8441.6|8440.7|8441|8440.1|23
1650986100000|2022-04-26 15:15:00|8441.3|8440.4|8441|8440.1|8441.4|8440.5|8440.5|8439.4|33
1650986110000|2022-04-26 15:15:10|8441.2|8439.7|8441.5|8440|8442|8440.8|8440.9|8439.6|30
1650986120000|2022-04-26 15:15:20|8441.4|8439.9|8441.4|8440.5|8442.2|8441.3|8441.3|8439.9|27
1650986130000|2022-04-26 15:15:30|8441.5|8440.6|8442.1|8441.2|8442.9|8442|8441.5|8440.6|30
1650986140000|2022-04-26 15:15:40|8441.9|8441|8440.4|8439.5|8442.1|8441.2|8439.7|8438.7|41
1650986150000|2022-04-26 15:15:50|8440.3|8439.4|8440.9|8440|8441.6|8440.7|8440.3|8439.4|31
1650986160000|2022-04-26 15:16:00|8440.8|8439.9|8441.2|8440.3|8441.7|8440.5|8440.7|8439.7|30
1650986170000|2022-04-26 15:16:10|8441.3|8440.4|8441.2|8440.3|8441.7|8440.6|8441.2|8440.1|25
1650986180000|2022-04-26 15:16:20|8441.5|8440.6|8441|8439.5|8441.7|8440.7|8440.4|8439.5|34
1650986190000|2022-04-26 15:16:30|8440.7|8439.8|8441.6|8440.7|8441.6|8440.7|8440.6|8439.7|23
1650986200000|2022-04-26 15:16:40|8441.7|8440.8|8441.8|8440.9|8442.1|8441|8441.4|8440.5|24
1650986210000|2022-04-26 15:16:50|8442.2|8440.7|8442.3|8441.4|8442.5|8441.6|8441.7|8440.5|27
1650986220000|2022-04-26 15:17:00|8442.4|8441.5|8442.3|8440.8|8442.5|8441.5|8442|8440.8|31
1650986230000|2022-04-26 15:17:10|8442.4|8440.9|8443|8442.1|8443|8442.1|8442.3|8440.8|22
1650986240000|2022-04-26 15:17:20|8443.1|8442.2|8442.4|8441.5|8443.2|8442.3|8442.3|8441.4|27
1650986250000|2022-04-26 15:17:30|8442.3|8441.4|8442.4|8441.5|8442.9|8442|8442|8441.1|25
1650986260000|2022-04-26 15:17:40|8442.5|8441.6|8442.6|8441.1|8443|8441.8|8442.2|8441.1|35
1650986270000|2022-04-26 15:17:50|8442.4|8441.5|8442.5|8441.6|8442.8|8441.9|8442|8441.1|29
1650986280000|2022-04-26 15:18:00|8442.4|8441.5|8442.1|8441.2|8442.7|8441.8|8442|8441.1|23
1650986290000|2022-04-26 15:18:10|8441.9|8441|8441.7|8440.8|8442.4|8441.5|8441.7|8440.8|21
1650986300000|2022-04-26 15:18:20|8441.8|8440.9|8441.9|8440.4|8442|8441|8441.6|8440.4|9
1650986310000|2022-04-26 15:18:30|8442|8440.5|8439.6|8438.7|8442|8440.5|8439.5|8438.6|28
1650986320000|2022-04-26 15:18:40|8439.7|8438.8|8439.8|8438.9|8440.1|8439.1|8439.5|8438.5|14
1650986330000|2022-04-26 15:18:50|8440.1|8438.6|8439.4|8438.5|8440.1|8438.6|8439.3|8438.2|21
1650986340000|2022-04-26 15:19:00|8439.5|8438.6|8439.9|8438.4|8439.9|8438.9|8439.4|8438.4|17
1650986350000|2022-04-26 15:19:10|8440|8438.5|8438.3|8437.4|8440|8438.5|8438.3|8437.2|22
1650986360000|2022-04-26 15:19:20|8438.4|8437.5|8438.9|8437.4|8439|8437.8|8438.4|8437.4|16
1650986370000|2022-04-26 15:19:30|8439|8437.5|8438.3|8436.8|8439|8437.7|8437.9|8436.7|28
1650986380000|2022-04-26 15:19:40|8438.2|8436.7|8438.1|8437.2|8438.4|8437.2|8437.8|8436.6|21
1650986390000|2022-04-26 15:19:50|8438|8437.1|8437.5|8436.6|8438.1|8437.1|8437.5|8436.5|19
1650986400000|2022-04-26 15:20:00|8437.6|8436.7|8437.5|8436.6|8437.7|8436.8|8437.2|8436.1|20
1650986410000|2022-04-26 15:20:10|8437.6|8436.7|8437.5|8436.6|8437.8|8436.9|8437.5|8436.6|16
1650986420000|2022-04-26 15:20:20|8437.7|8436.8|8437.6|8436.7|8438|8436.9|8437.5|8436.4|23
1650986430000|2022-04-26 15:20:30|8437.5|8436.6|8438.1|8437.2|8438.1|8437.2|8437.5|8436.6|18
1650986440000|2022-04-26 15:20:40|8438|8437.1|8438.1|8437.2|8438.4|8437.5|8437.9|8436.8|23
1650986450000|2022-04-26 15:20:50|8438.2|8437.3|8438|8437.1|8438.2|8437.3|8437.7|8436.6|20
1650986460000|2022-04-26 15:21:00|8437.9|8437|8438|8437.1|8438.2|8437.3|8437.9|8437|6
1650986470000|2022-04-26 15:21:10|8437.9|8437|8437.8|8436.9|8437.9|8437|8437.6|8436.7|13
1650986480000|2022-04-26 15:21:20|8437.7|8436.8|8438.2|8437.3|8438.3|8437.4|8437.7|8436.8|19
1650986490000|2022-04-26 15:21:30|8438.1|8437.2|8438.7|8437.8|8438.9|8437.8|8438|8437.1|30
1650986500000|2022-04-26 15:21:40|8438.6|8437.7|8438.5|8437.6|8438.9|8438|8438.5|8437.6|19
1650986510000|2022-04-26 15:21:50|8438.6|8437.7|8437.9|8437|8438.7|8437.8|8437.9|8437|21
1650986520000|2022-04-26 15:22:00|8438|8437.1|8438.8|8437.9|8438.9|8437.9|8438|8437.1|22
1650986530000|2022-04-26 15:22:10|8438.7|8437.8|8438.7|8437.8|8438.9|8438|8438.6|8437.7|12
1650986540000|2022-04-26 15:22:20|8438.8|8437.9|8439.4|8438.5|8439.6|8438.5|8438.8|8437.9|17
1650986550000|2022-04-26 15:22:30|8439.5|8438.6|8439.5|8438.6|8439.6|8438.7|8439|8438.1|26
1650986560000|2022-04-26 15:22:40|8439.6|8438.7|8440|8439.1|8440|8439.1|8439.6|8438.7|20
1650986570000|2022-04-26 15:22:50|8440.2|8439.3|8440.3|8439.4|8440.4|8439.5|8440.1|8439.2|20
1650986580000|2022-04-26 15:23:00|8440.2|8439.3|8441.6|8440.7|8441.6|8440.7|8440.2|8439.3|22
1650986590000|2022-04-26 15:23:10|8441.5|8440.6|8441.5|8440.6|8441.9|8440.7|8441.3|8440.2|28
1650986600000|2022-04-26 15:23:20|8441.4|8440.5|8441.2|8440.3|8441.9|8440.7|8441.1|8439.9|24
1650986610000|2022-04-26 15:23:30|8441.3|8440.4|8441.6|8440.7|8441.9|8440.7|8441.2|8440.1|22
1650986620000|2022-04-26 15:23:40|8441.5|8440.6|8441.2|8440.3|8441.6|8440.7|8441|8440.1|23
1650986630000|2022-04-26 15:23:50|8441.1|8440.2|8441.2|8440.3|8441.3|8440.4|8440.8|8439.7|15
1650986640000|2022-04-26 15:24:00|8441.5|8440|8441.4|8439.9|8441.7|8440.5|8440.6|8439.7|35
1650986650000|2022-04-26 15:24:10|8441.3|8439.8|8440.2|8439.3|8441.3|8440.2|8440.2|8439.3|24
1650986660000|2022-04-26 15:24:20|8440.1|8439.2|8439.6|8438.7|8440.2|8439.3|8439.1|8438.2|23
1650986670000|2022-04-26 15:24:30|8439.7|8438.8|8439.8|8438.9|8440|8439.1|8439.6|8438.7|13
1650986680000|2022-04-26 15:24:40|8439.9|8439|8439.6|8438.7|8440|8439.1|8439.6|8438.7|17
1650986690000|2022-04-26 15:24:50|8439.7|8438.8|8440.1|8438.6|8440.2|8439.2|8439.5|8438.4|19
1650986700000|2022-04-26 15:25:00|8440.2|8438.7|8440.8|8439.9|8441.1|8440|8439.9|8438.6|24
1650986710000|2022-04-26 15:25:10|8440.9|8440|8440.6|8439.7|8441.5|8440.6|8440.5|8439.6|21
1650986720000|2022-04-26 15:25:20|8440.7|8439.8|8441|8440.1|8441.2|8440.2|8440.5|8439.6|26
1650986730000|2022-04-26 15:25:30|8441.1|8440.2|8441.1|8440.2|8441.5|8440.4|8441|8440|16
1650986740000|2022-04-26 15:25:40|8441|8440.1|8440.7|8439.8|8441|8440.1|8440.7|8439.8|19
1650986750000|2022-04-26 15:25:50|8440.5|8439.6|8440.8|8439.9|8440.8|8439.9|8440.4|8439.5|21
1650986760000|2022-04-26 15:26:00|8440.7|8439.8|8440.5|8439.6|8440.8|8439.9|8440.2|8439.1|28
1650986770000|2022-04-26 15:26:10|8440.6|8439.7|8441|8440.1|8441.3|8440.2|8440.5|8439.6|19
1650986780000|2022-04-26 15:26:20|8440.9|8440|8441.9|8441|8441.9|8441|8440.9|8439.8|28
1650986790000|2022-04-26 15:26:30|8441.8|8440.9|8441.8|8440.9|8442.2|8441.3|8441.6|8440.7|34
1650986800000|2022-04-26 15:26:40|8441.6|8440.7|8441.6|8440.7|8441.9|8441|8441.5|8440.6|27
1650986810000|2022-04-26 15:26:50|8441.9|8440.4|8441.7|8440.8|8442.1|8440.8|8441.6|8440.3|14
1650986820000|2022-04-26 15:27:00|8441.6|8440.7|8442.2|8441.3|8442.5|8441.6|8441.6|8440.7|18
1650986830000|2022-04-26 15:27:10|8442.3|8441.4|8442.5|8441.6|8442.5|8441.6|8442.2|8441.3|12
1650986840000|2022-04-26 15:27:20|8442.4|8441.5|8442|8440.5|8442.5|8441.6|8441.6|8440.4|29
1650986850000|2022-04-26 15:27:30|8441.7|8440.8|8441.7|8440.8|8442|8441.1|8441.6|8440.7|24
1650986860000|2022-04-26 15:27:40|8441.6|8440.7|8442|8441.1|8442|8441.1|8441.6|8440.7|7
1650986870000|2022-04-26 15:27:50|8442.1|8441.2|8442.6|8441.1|8442.7|8441.5|8441.8|8440.9|24
1650986880000|2022-04-26 15:28:00|8442.5|8441|8443.4|8441.9|8443.5|8442.2|8442.5|8441|19
1650986890000|2022-04-26 15:28:10|8443.5|8442|8444.5|8443|8444.5|8443.4|8443.3|8442|37
1650986900000|2022-04-26 15:28:20|8444.2|8443.3|8444.2|8443.3|8444.5|8443.5|8444|8442.8|24
1650986910000|2022-04-26 15:28:30|8444.1|8443.2|8444.2|8443.3|8444.2|8443.3|8443.9|8443|8
1650986920000|2022-04-26 15:28:40|8444.1|8443.2|8444.8|8443.9|8445.2|8444|8444.1|8442.9|27
1650986930000|2022-04-26 15:28:50|8445.1|8443.6|8445|8444.1|8445.5|8444.3|8444.8|8443.6|22
1650986940000|2022-04-26 15:29:00|8444.9|8444|8445.2|8443.7|8445.4|8444.2|8444.8|8443.7|25
1650986950000|2022-04-26 15:29:10|8445.1|8443.6|8445.1|8444.2|8445.2|8444.2|8444.8|8443.6|8
1650986960000|2022-04-26 15:29:20|8445.2|8444.3|8445.2|8444.3|8445.4|8444.5|8445|8444.1|25
1650986970000|2022-04-26 15:29:30|8445.1|8444.2|8444.9|8444|8445.5|8444.6|8444.9|8444|16
1650986980000|2022-04-26 15:29:40|8445|8444.1|8445.1|8444.2|8445.5|8444.6|8445|8444.1|21
1650986990000|2022-04-26 15:29:50|8445.2|8444.3|8445.3|8444.4|8445.3|8444.4|8445|8444.1|14
1650987000000|2022-04-26 15:30:00|8445.1|8444.2|8445.2|8444.3|8445.3|8444.4|8444.8|8443.9|19
1650987010000|2022-04-26 15:30:10|8445.1|8444.2|8445|8444.1|8445.2|8444.3|8444.7|8443.8|14
1650987020000|2022-04-26 15:30:20|8445.1|8444.2|8445.1|8444.2|8445.2|8444.3|8445|8444.1|7
1650987030000|2022-04-26 15:30:30|8445|8444.1|8445.1|8444.2|8445.2|8444.3|8445|8444.1|4
1650987040000|2022-04-26 15:30:40|8445.2|8444.3|8445.1|8444.2|8445.3|8444.4|8445.1|8444.2|18
1650987050000|2022-04-26 15:30:50|8444.9|8444|8445.2|8444.3|8445.5|8444.3|8444.8|8443.9|19
1650987060000|2022-04-26 15:31:00|8445.3|8444.4|8445.1|8444.2|8445.3|8444.4|8445|8444.1|16
1650987070000|2022-04-26 15:31:10|8445|8444.1|8445.1|8444.2|8445.1|8444.2|8444.9|8444|14
1650987080000|2022-04-26 15:31:20|8445|8444.1|8445.4|8444.5|8445.5|8444.6|8445|8444.1|12
1650987090000|2022-04-26 15:31:30|8445.5|8444.6|8445.4|8444.5|8445.6|8444.7|8445.3|8444.4|18
1650987100000|2022-04-26 15:31:40|8445.2|8444.3|8445.4|8444.5|8445.6|8444.7|8445.2|8444.3|26
1650987110000|2022-04-26 15:31:50|8445.5|8444.6|8445.6|8444.7|8445.7|8444.8|8445.5|8444.6|12
1650987120000|2022-04-26 15:32:00|8445.5|8444.6|8445.5|8444.6|8445.7|8444.8|8445.5|8444.6|13
1650987130000|2022-04-26 15:32:10|8445.4|8444.5|8445.8|8444.9|8446|8444.9|8445.4|8444.5|22
1650987140000|2022-04-26 15:32:20|8445.7|8444.8|8445.5|8444.6|8446|8445.1|8445.3|8444.4|28
1650987150000|2022-04-26 15:32:30|8445|8444.1|8445|8444.1|8445.4|8444.5|8444.8|8443.9|18
1650987160000|2022-04-26 15:32:40|8445.1|8444.2|8445.6|8444.7|8445.6|8444.7|8445|8444.1|17
1650987170000|2022-04-26 15:32:50|8445.5|8444.6|8446|8444.5|8446|8444.9|8445.5|8444.5|26
1650987180000|2022-04-26 15:33:00|8445.7|8444.8|8445.8|8444.9|8446.2|8445|8445.5|8444.6|18
1650987190000|2022-04-26 15:33:10|8445.7|8444.8|8445|8444.1|8445.8|8444.9|8445|8444.1|22
1650987200000|2022-04-26 15:33:20|8445.1|8444.2|8445.4|8444.5|8445.5|8444.6|8445.1|8444.2|22
1650987210000|2022-04-26 15:33:30|8445.5|8444.6|8445.3|8444.4|8445.5|8444.6|8445.2|8444.3|10
1650987220000|2022-04-26 15:33:40|8445.2|8444.3|8445.6|8444.7|8445.6|8444.7|8445.1|8444.2|19
1650987230000|2022-04-26 15:33:50|8445.5|8444.6|8445.2|8444.3|8445.7|8444.8|8445.2|8444.3|20
1650987240000|2022-04-26 15:34:00|8445.3|8444.4|8444.5|8443.6|8445.3|8444.4|8444.4|8443.5|16
1650987250000|2022-04-26 15:34:10|8444.6|8443.7|8444.1|8443.2|8444.6|8443.7|8444|8443.1|22
1650987260000|2022-04-26 15:34:20|8444.2|8443.3|8444.2|8443.3|8444.4|8443.5|8444|8443.1|15
1650987270000|2022-04-26 15:34:30|8444.3|8443.4|8444|8443.1|8444.4|8443.5|8443.8|8442.9|17
1650987280000|2022-04-26 15:34:40|8443.8|8442.9|8444.1|8443.2|8444.3|8443.4|8443.6|8442.7|17
1650987290000|2022-04-26 15:34:50|8444|8443.1|8444.2|8443.3|8444.5|8443.6|8444|8443.1|19
1650987300000|2022-04-26 15:35:00|8444.1|8443.2|8444.2|8443.3|8444.3|8443.4|8444|8443.1|18
1650987310000|2022-04-26 15:35:10|8444.3|8443.4|8444.5|8443.6|8444.6|8443.7|8444.3|8443.4|21
1650987320000|2022-04-26 15:35:20|8444.6|8443.7|8444.8|8443.9|8445.4|8444|8444.5|8443.6|22
1650987330000|2022-04-26 15:35:30|8445.1|8443.6|8445.3|8443.8|8445.5|8444.5|8445.1|8443.6|14
1650987340000|2022-04-26 15:35:40|8445|8444.1|8445|8443.5|8445.1|8444.2|8444.5|8443.4|23
1650987350000|2022-04-26 15:35:50|8444.9|8444|8445.4|8444.5|8445.5|8444.6|8444.7|8443.8|19
1650987360000|2022-04-26 15:36:00|8445.3|8444.4|8445.3|8444.4|8445.4|8444.5|8445.2|8444.3|11
1650987370000|2022-04-26 15:36:10|8445.1|8444.2|8445.5|8444|8445.6|8444.4|8444.8|8443.7|20
1650987380000|2022-04-26 15:36:20|8445.6|8444.1|8445|8444.1|8445.6|8444.5|8445|8443.9|22
1650987390000|2022-04-26 15:36:30|8445.1|8444.2|8444.9|8443.4|8445.2|8444.3|8444.5|8443.4|31
1650987400000|2022-04-26 15:36:40|8445|8443.5|8444.9|8444|8445|8444|8444.5|8443.5|9
1650987410000|2022-04-26 15:36:50|8444.8|8443.9|8444.8|8443.9|8444.8|8443.9|8444.7|8443.8|5
1650987420000|2022-04-26 15:37:00|8445.1|8443.6|8444.7|8443.8|8445.2|8444|8444.6|8443.5|13
1650987430000|2022-04-26 15:37:10|8444.6|8443.7|8444.6|8443.7|8444.9|8443.8|8444.1|8443.2|29
1650987440000|2022-04-26 15:37:20|8444.5|8443.6|8444.7|8443.8|8444.9|8444|8444.5|8443.6|25
1650987450000|2022-04-26 15:37:30|8444.6|8443.7|8445|8444.1|8445.4|8444.1|8444.4|8443.3|16
1650987460000|2022-04-26 15:37:40|8444.9|8444|8444.7|8443.8|8445.2|8444|8444.7|8443.7|9
1650987470000|2022-04-26 15:37:50|8444.8|8443.9|8444.4|8443.5|8445.1|8443.9|8444.4|8443.3|15
1650987480000|2022-04-26 15:38:00|8444.5|8443.6|8443.9|8443|8444.7|8443.8|8443.9|8443|16
1650987490000|2022-04-26 15:38:10|8444|8443.1|8443|8442.1|8444|8443.1|8443|8442.1|16
1650987500000|2022-04-26 15:38:20|8442.8|8441.9|8442.8|8441.9|8443.1|8442.2|8442.7|8441.8|19
1650987510000|2022-04-26 15:38:30|8442.7|8441.8|8442.3|8441.4|8442.8|8441.9|8442.3|8441.4|20
1650987520000|2022-04-26 15:38:40|8442.2|8441.3|8442|8441.1|8442.3|8441.4|8441.9|8441|14
1650987530000|2022-04-26 15:38:50|8441.9|8441|8442.1|8441.2|8442.2|8441.3|8441.9|8441|13
1650987540000|2022-04-26 15:39:00|8442|8441.1|8441.9|8441|8442.1|8441.2|8441.8|8440.9|17
1650987550000|2022-04-26 15:39:10|8442.1|8441.2|8441.4|8440.5|8442.1|8441.2|8441.4|8440.5|19
1650987560000|2022-04-26 15:39:20|8441.5|8440.6|8440.9|8440|8441.6|8440.7|8440.9|8440|16
1650987570000|2022-04-26 15:39:30|8441|8440.1|8441.2|8440.3|8441.3|8440.3|8440.9|8439.8|18
1650987580000|2022-04-26 15:39:40|8441.5|8440|8441.2|8440.3|8441.6|8440.7|8441|8440|17
1650987590000|2022-04-26 15:39:50|8441.3|8440.4|8441.6|8440.7|8441.7|8440.8|8441.2|8440.3|18
1650987600000|2022-04-26 15:40:00|8441.7|8440.8|8442|8441.1|8442|8441.1|8441.5|8440.6|11
1650987610000|2022-04-26 15:40:10|8442.1|8441.2|8442.1|8441.2|8442.2|8441.3|8442|8441.1|19
1650987620000|2022-04-26 15:40:20|8442.2|8441.3|8442.5|8441.6|8442.5|8441.6|8442|8441.1|14
1650987630000|2022-04-26 15:40:30|8442.6|8441.7|8442.4|8441.5|8442.8|8441.7|8442.4|8441.3|11
1650987640000|2022-04-26 15:40:40|8442.5|8441.6|8442.2|8441.3|8443|8442.1|8442.1|8441.2|27
1650987650000|2022-04-26 15:40:50|8442.3|8441.4|8442.1|8441.2|8442.3|8441.4|8441.1|8440.2|26
1650987660000|2022-04-26 15:41:00|8442.2|8441.3|8442.7|8441.8|8442.7|8441.8|8442.1|8441.2|15
1650987670000|2022-04-26 15:41:10|8442.8|8441.9|8442.8|8441.9|8442.9|8442|8442.4|8441.5|25
1650987680000|2022-04-26 15:41:20|8442.9|8442|8443.5|8442.6|8443.6|8442.7|8442.9|8441.7|14
1650987690000|2022-04-26 15:41:30|8443.4|8442.5|8444.3|8442.8|8444.4|8443.2|8443.4|8442.5|17
1650987700000|2022-04-26 15:41:40|8443.9|8443|8444.6|8443.7|8444.7|8443.8|8443.9|8443|20
1650987710000|2022-04-26 15:41:50|8444.7|8443.8|8444.8|8443.9|8444.9|8444|8444.6|8443.7|18
1650987720000|2022-04-26 15:42:00|8444.9|8444|8445.1|8444.2|8445.1|8444.2|8444.9|8444|13
1650987730000|2022-04-26 15:42:10|8445|8444.1|8445|8444.1|8445.1|8444.2|8445|8444.1|9
1650987740000|2022-04-26 15:42:20|8445.1|8444.2|8444.9|8444|8445.1|8444.2|8444.8|8443.9|5
1650987750000|2022-04-26 15:42:30|8445|8444.1|8444.7|8443.8|8445|8444.1|8444.6|8443.7|18
1650987760000|2022-04-26 15:42:40|8444.8|8443.9|8445.3|8443.8|8445.3|8444|8444.7|8443.6|15
1650987770000|2022-04-26 15:42:50|8445.2|8443.7|8445|8444.1|8445.6|8444.7|8444.9|8443.7|17
1650987780000|2022-04-26 15:43:00|8444.9|8444|8444.9|8444|8445.2|8444.3|8444.8|8443.9|14
1650987790000|2022-04-26 15:43:10|8444.7|8443.8|8445.2|8443.7|8445.2|8444|8444.6|8443.7|8
1650987800000|2022-04-26 15:43:20|8445|8444.1|8445|8444.1|8445|8444.1|8444.8|8443.9|14
1650987810000|2022-04-26 15:43:30|8445.1|8444.2|8445.1|8444.2|8445.1|8444.2|8445|8444.1|3
1650987820000|2022-04-26 15:43:40|8445|8444.1|8445.2|8444.3|8445.2|8444.3|8444.9|8444|9
1650987830000|2022-04-26 15:43:50|8445.1|8444.2|8445.7|8444.2|8445.8|8444.6|8445.1|8444.2|10
1650987840000|2022-04-26 15:44:00|8445.8|8444.3|8446.6|8445.7|8446.6|8445.7|8445.5|8444.3|24
1650987850000|2022-04-26 15:44:10|8446.7|8445.8|8445.9|8445|8446.7|8445.8|8445.9|8445|15
1650987860000|2022-04-26 15:44:20|8445.6|8444.7|8445.4|8444.5|8445.6|8444.7|8445.3|8444.4|8
1650987870000|2022-04-26 15:44:30|8445.3|8444.4|8445.5|8444.6|8445.6|8444.7|8445.1|8444.2|13
1650987880000|2022-04-26 15:44:40|8445.4|8444.5|8445.2|8443.7|8445.4|8444.5|8444.8|8443.6|19
1650987890000|2022-04-26 15:44:50|8444.9|8444|8444.8|8443.9|8445.2|8444.1|8444.8|8443.7|8
1650987900000|2022-04-26 15:45:00|8445.3|8443.8|8444.9|8444|8445.3|8444.1|8444.7|8443.7|19
1650987910000|2022-04-26 15:45:10|8445.1|8443.6|8445.1|8444.2|8445.5|8444.6|8444.9|8443.6|21
1650987920000|2022-04-26 15:45:20|8445.2|8444.3|8445.3|8444.4|8445.6|8444.5|8445.1|8444|17
1650987930000|2022-04-26 15:45:30|8445.4|8444.5|8444.9|8444|8445.4|8444.5|8444.8|8443.9|13
1650987940000|2022-04-26 15:45:40|8445.2|8443.7|8444.6|8443.7|8445.2|8443.8|8444.6|8443.5|7
1650987950000|2022-04-26 15:45:50|8444.7|8443.8|8444.7|8443.8|8445.1|8444.2|8444.7|8443.8|13
1650987960000|2022-04-26 15:46:00|8444.6|8443.7|8444.4|8443.5|8444.9|8444|8444.3|8443.3|19
1650987970000|2022-04-26 15:46:10|8444.5|8443.6|8444.6|8443.7|8444.8|8443.9|8444.4|8443.5|18
1650987980000|2022-04-26 15:46:20|8444.7|8443.8|8444.7|8443.8|8444.7|8443.8|8444.6|8443.7|5
1650987990000|2022-04-26 15:46:30|8444.6|8443.7|8445.1|8444.2|8445.2|8444.3|8444.6|8443.7|15
1650988000000|2022-04-26 15:46:40|8445.2|8444.3|8445.2|8444.3|8445.3|8444.4|8445.2|8444.3|3
1650988010000|2022-04-26 15:46:50|8445.3|8444.4|8445.5|8444.6|8445.6|8444.7|8445.3|8444.4|16
1650988020000|2022-04-26 15:47:00|8445.4|8444.5|8445.5|8444.6|8445.6|8444.7|8445.4|8444.5|10
1650988030000|2022-04-26 15:47:10|8445.6|8444.7|8445.1|8444.2|8445.6|8444.7|8445.1|8444.2|10
1650988040000|2022-04-26 15:47:20|8445.2|8444.3|8445.5|8444.6|8445.5|8444.6|8445.2|8444.3|14
1650988050000|2022-04-26 15:47:30|8445.4|8444.5|8445.5|8444.6|8445.7|8444.8|8445.4|8444.5|10
1650988060000|2022-04-26 15:47:40|8445.4|8444.5|8445.6|8444.7|8445.7|8444.8|8445.3|8444.4|13
1650988070000|2022-04-26 15:47:50|8445.7|8444.8|8445.2|8444.3|8445.8|8444.9|8445.2|8444.3|12
1650988080000|2022-04-26 15:48:00|8445.1|8444.2|8444.9|8444|8445.4|8444.5|8444.9|8444|22
1650988090000|2022-04-26 15:48:10|8445|8444.1|8445.3|8444.4|8445.3|8444.4|8444.9|8444|8
1650988100000|2022-04-26 15:48:20|8445.2|8444.3|8445.5|8444.6|8445.6|8444.7|8445.2|8444.3|9
1650988110000|2022-04-26 15:48:30|8445.8|8444.9|8445.7|8444.8|8446.2|8445.1|8445.6|8444.5|23
1650988120000|2022-04-26 15:48:40|8445.6|8444.7|8445|8444.1|8445.6|8444.7|8445|8444.1|15
1650988130000|2022-04-26 15:48:50|8445.1|8444.2|8446|8445.1|8446|8445.1|8445|8444.1|18
1650988140000|2022-04-26 15:49:00|8445.8|8444.9|8445.8|8444.9|8446.3|8445.4|8445.7|8444.8|17
1650988150000|2022-04-26 15:49:10|8445.9|8445|8445.4|8444.5|8446.2|8445.3|8445.3|8444.4|27
1650988160000|2022-04-26 15:49:20|8445.5|8444.6|8446|8445.1|8446.1|8445.2|8445.4|8444.5|20
1650988170000|2022-04-26 15:49:30|8446.1|8445.2|8445.7|8444.8|8446.1|8445.2|8445.7|8444.8|22
1650988180000|2022-04-26 15:49:40|8445.8|8444.9|8446.3|8445.4|8446.4|8445.5|8445.7|8444.8|20
1650988190000|2022-04-26 15:49:50|8446.5|8445.6|8446.9|8446|8447.2|8446.3|8446.5|8445.6|22
1650988200000|2022-04-26 15:50:00|8446.8|8445.9|8446.8|8445.9|8447.2|8446.3|8446.6|8445.7|29
1650988210000|2022-04-26 15:50:10|8446.9|8446|8446.6|8445.7|8447|8446.1|8446.5|8445.6|14
1650988220000|2022-04-26 15:50:20|8446.8|8445.9|8446.5|8445.6|8447.1|8446.2|8446.5|8445.6|12
1650988230000|2022-04-26 15:50:30|8446.6|8445.7|8445.9|8444.4|8446.6|8445.7|8445.6|8444.4|24
1650988240000|2022-04-26 15:50:40|8445.7|8444.8|8445.8|8444.9|8445.8|8444.9|8445.6|8444.7|19
1650988250000|2022-04-26 15:50:50|8445.7|8444.8|8446|8445.1|8446.1|8445.2|8445.6|8444.7|18
1650988260000|2022-04-26 15:51:00|8446.1|8445.2|8446.1|8445.2|8446.2|8445.3|8445.9|8445|9
1650988270000|2022-04-26 15:51:10|8446.4|8445.5|8447.1|8446.2|8447.1|8446.2|8446.4|8445.5|25
1650988280000|2022-04-26 15:51:20|8447|8446.1|8446.6|8445.7|8447|8446.1|8446.6|8445.7|12
1650988290000|2022-04-26 15:51:30|8446.7|8445.8|8446.7|8445.8|8446.9|8446|8446.7|8445.8|9
1650988300000|2022-04-26 15:51:40|8446.8|8445.9|8447|8446.1|8447.1|8446.2|8446.8|8445.9|14
1650988310000|2022-04-26 15:51:50|8446.9|8446|8446.9|8446|8447|8446.1|8446.8|8445.9|5
1650988320000|2022-04-26 15:52:00|8447|8446.1|8447.2|8446.3|8447.4|8446.5|8446.9|8446|12
1650988330000|2022-04-26 15:52:10|8447.1|8446.2|8447.2|8446.3|8447.3|8446.4|8447.1|8446.2|8
1650988340000|2022-04-26 15:52:20|8447.1|8446.2|8447.2|8446.3|8447.3|8446.4|8447.1|8446.2|8
1650988350000|2022-04-26 15:52:30|8447.1|8446.2|8447|8446.1|8447.1|8446.2|8447|8446.1|2
1650988360000|2022-04-26 15:52:40|8447.1|8446.2|8447.2|8446.3|8447.3|8446.4|8447|8446.1|15
1650988370000|2022-04-26 15:52:50|8447.1|8446.2|8447.1|8446.2|8447.2|8446.3|8447.1|8446.2|7
1650988380000|2022-04-26 15:53:00|8446.9|8446|8447.1|8446.2|8447.1|8446.2|8446.9|8446|7
1650988390000|2022-04-26 15:53:10|8447.2|8446.3|8447.3|8446.4|8447.4|8446.5|8447.1|8446.2|6
1650988400000|2022-04-26 15:53:20|8447.4|8446.5|8447.1|8446.2|8447.4|8446.5|8447.1|8446.2|8
1650988410000|2022-04-26 15:53:30|8447.3|8446.4|8447.1|8446.2|8447.3|8446.4|8447.1|8446.2|7
1650988420000|2022-04-26 15:53:40|8447.2|8446.3|8447|8446.1|8447.2|8446.3|8446.8|8445.9|7
1650988430000|2022-04-26 15:53:50|8446.9|8446|8446.9|8446|8447.1|8446.2|8446.8|8445.9|7
1650988440000|2022-04-26 15:54:00|8447|8446.1|8447|8446.1|8447.1|8446.2|8447|8446.1|3
1650988450000|2022-04-26 15:54:10|8447.1|8446.2|8447.3|8446.4|8447.3|8446.4|8447.1|8446.2|11
1650988460000|2022-04-26 15:54:20|8447.2|8446.3|8447|8446.1|8447.3|8446.4|8447|8446.1|6
1650988470000|2022-04-26 15:54:30|8447.3|8445.8|8447.5|8446.6|8447.5|8446.6|8447|8445.8|13
1650988480000|2022-04-26 15:54:40|8447.4|8446.5|8448|8447.1|8448.2|8447.1|8447.4|8446.2|16
1650988490000|2022-04-26 15:54:50|8448.1|8447.2|8448.1|8447.2|8448.5|8447.4|8448|8446.9|14
1650988500000|2022-04-26 15:55:00|8448.2|8447.3|8448.1|8447.2|8448.3|8447.4|8448.1|8447.2|12
1650988510000|2022-04-26 15:55:10|8448|8447.1|8447.9|8447|8448.1|8447.2|8447.8|8446.9|10
1650988520000|2022-04-26 15:55:20|8447.8|8446.9|8447.7|8446.8|8448.2|8447.3|8447.6|8446.5|26
1650988530000|2022-04-26 15:55:30|8447.5|8446.6|8447.7|8446.8|8447.9|8446.9|8447.5|8446.4|16
1650988540000|2022-04-26 15:55:40|8447.9|8447|8447.9|8447|8448.1|8447.2|8447.9|8447|13
1650988550000|2022-04-26 15:55:50|8447.8|8446.9|8448.6|8447.7|8448.7|8447.8|8447.8|8446.9|22
1650988560000|2022-04-26 15:56:00|8448.9|8448|8448.5|8447.6|8449.2|8448.3|8448.4|8447.5|20
1650988570000|2022-04-26 15:56:10|8448.6|8447.7|8448.9|8448|8448.9|8448|8448.5|8447.6|13
1650988580000|2022-04-26 15:56:20|8449|8448.1|8449.2|8448.3|8449.3|8448.4|8448.8|8447.9|22
1650988590000|2022-04-26 15:56:30|8448.9|8448|8448.8|8447.9|8449.2|8448.1|8448.8|8447.7|9
1650988600000|2022-04-26 15:56:40|8448.9|8448|8448.9|8448|8449.2|8448.3|8448.9|8448|13
1650988610000|2022-04-26 15:56:50|8449|8448.1|8448.7|8447.8|8449.3|8448.1|8448.7|8447.7|18
1650988620000|2022-04-26 15:57:00|8448.5|8447.6|8448.1|8447.2|8448.8|8447.7|8448.1|8447.2|15
1650988640000|2022-04-26 15:57:20|8448|8447.1|8447.5|8446.6|8448|8447.1|8447.3|8446.4|18
1650988650000|2022-04-26 15:57:30|8447.4|8446.5|8447.5|8446.6|8447.6|8446.7|8447.2|8446.3|14
1650988660000|2022-04-26 15:57:40|8447.6|8446.7|8447.6|8446.7|8448.1|8447.2|8447.3|8446.4|18
1650988670000|2022-04-26 15:57:50|8447.5|8446.6|8447.3|8446.4|8447.9|8447|8447.1|8446.2|17
1650988680000|2022-04-26 15:58:00|8447|8446.1|8447.5|8446.6|8447.6|8446.7|8447|8446.1|38
1650988690000|2022-04-26 15:58:10|8447.4|8446.5|8447.1|8446.2|8447.9|8447|8447.1|8446.2|32
1650988700000|2022-04-26 15:58:20|8446.9|8446|8447.6|8446.7|8447.6|8446.7|8446.5|8445.6|27
1650988710000|2022-04-26 15:58:30|8447.5|8446.6|8448.6|8447.7|8448.7|8447.7|8447.5|8446.6|22
1650988720000|2022-04-26 15:58:40|8448.7|8447.8|8448.5|8447.6|8448.7|8447.8|8448.1|8447.2|25
1650988730000|2022-04-26 15:58:50|8448.6|8447.7|8451.2|8449.7|8451.2|8449.9|8448.5|8447.6|31
1650988740000|2022-04-26 15:59:00|8450.9|8450|8450.5|8449.6|8451.2|8450|8450|8449.1|31
1650988750000|2022-04-26 15:59:10|8450.4|8449.5|8450|8449.1|8450.9|8450|8449.8|8448.6|29
1650988760000|2022-04-26 15:59:20|8450.3|8448.8|8448.9|8448|8450.6|8449.7|8448.8|8447.9|15
1650988770000|2022-04-26 15:59:30|8449|8448.1|8449.5|8448|8449.8|8448.6|8448.9|8447.8|31
1650988780000|2022-04-26 15:59:40|8449.6|8448.1|8449.9|8449|8450|8449.1|8449.4|8448.1|13
1650988790000|2022-04-26 15:59:50|8450|8449.1|8450.3|8448.8|8450.3|8449.2|8449.8|8448.5|21
1650988800000|2022-04-26 16:00:00|8449.9|8449|8449.7|8448.8|8450.1|8449|8449.3|8448.2|30
1650988810000|2022-04-26 16:00:10|8449.6|8448.7|8450.4|8448.9|8450.4|8449.2|8449.6|8448.4|25
1650988820000|2022-04-26 16:00:20|8450.3|8448.8|8450.2|8449.3|8450.5|8449.3|8450|8448.8|25
1650988830000|2022-04-26 16:00:30|8450.3|8449.4|8450.2|8449.3|8450.6|8449.4|8449.9|8449|28
1650988840000|2022-04-26 16:00:40|8450|8449.1|8449.6|8448.7|8450|8449.1|8449.3|8448.4|13
1650988850000|2022-04-26 16:00:50|8449.8|8448.9|8450.5|8449|8450.5|8449.3|8449.7|8448.7|28
1650988860000|2022-04-26 16:01:00|8450.2|8449.3|8450.2|8449.3|8450.3|8449.4|8450.1|8449.2|11
1650988870000|2022-04-26 16:01:10|8450.3|8449.4|8450.3|8449.4|8450.4|8449.5|8450|8449.1|10
1650988880000|2022-04-26 16:01:20|8450.2|8449.3|8450.3|8449.4|8450.4|8449.5|8450|8449.1|15
1650988890000|2022-04-26 16:01:30|8450.2|8449.3|8450.2|8449.3|8450.3|8449.4|8450|8449.1|16
1650988900000|2022-04-26 16:01:40|8450.1|8449.2|8450.2|8449.3|8450.2|8449.3|8450.1|8449.2|6
1650988910000|2022-04-26 16:01:50|8450|8449.1|8450.2|8449.3|8450.3|8449.4|8450|8449.1|18
1650988920000|2022-04-26 16:02:00|8450.3|8449.4|8449.9|8449|8450.3|8449.4|8449.9|8449|14
1650988930000|2022-04-26 16:02:10|8450|8449.1|8450|8449.1|8450|8449.1|8449.9|8449|5
1650988940000|2022-04-26 16:02:20|8450.1|8449.2|8449.4|8448.5|8450.2|8449.3|8449.4|8448.5|14
1650988950000|2022-04-26 16:02:30|8449.5|8448.6|8449.6|8448.7|8449.8|8448.9|8449.5|8448.6|16
1650988960000|2022-04-26 16:02:40|8449.7|8448.8|8450.3|8449.4|8450.4|8449.5|8449.7|8448.8|18
1650988970000|2022-04-26 16:02:50|8450.2|8449.3|8450.5|8449.6|8450.6|8449.7|8450.2|8449.3|11
1650988980000|2022-04-26 16:03:00|8450.4|8449.5|8449.9|8449|8450.4|8449.5|8449.9|8449|24
1650988990000|2022-04-26 16:03:10|8449.8|8448.9|8449.8|8448.9|8449.9|8449|8449.8|8448.9|5
1650989000000|2022-04-26 16:03:20|8449.7|8448.8|8449.6|8448.7|8449.9|8449|8449.4|8448.5|9
1650989010000|2022-04-26 16:03:30|8449.4|8448.5|8449.5|8448.6|8449.6|8448.7|8449.3|8448.4|12
1650989020000|2022-04-26 16:03:40|8449.6|8448.7|8449.4|8448.5|8449.7|8448.8|8449.3|8448.4|16
1650989030000|2022-04-26 16:03:50|8449.6|8448.7|8449.1|8448.2|8449.6|8448.7|8448.9|8448|22
1650989040000|2022-04-26 16:04:00|8449.2|8448.3|8449|8448.1|8449.3|8448.4|8449|8448.1|11
1650989050000|2022-04-26 16:04:10|8449.3|8448.4|8449.2|8448.3|8449.4|8448.5|8449|8448.1|15
1650989060000|2022-04-26 16:04:20|8449.3|8448.4|8449.2|8448.3|8449.3|8448.4|8449.1|8448.2|12
1650989070000|2022-04-26 16:04:30|8449.1|8448.2|8449.3|8448.4|8449.7|8448.8|8449|8448.1|27
1650989080000|2022-04-26 16:04:40|8449.2|8448.3|8449.2|8448.3|8449.5|8448.6|8449.1|8448.2|17
1650989090000|2022-04-26 16:04:50|8449.3|8448.4|8449.3|8448.4|8449.4|8448.5|8449.2|8448.3|9
1650989100000|2022-04-26 16:05:00|8449.2|8448.3|8451|8450.1|8451.4|8450.5|8449|8448.1|37
1650989110000|2022-04-26 16:05:10|8450.9|8450|8450.9|8450|8451.2|8450.3|8450.5|8449.6|32
1650989120000|2022-04-26 16:05:20|8450.8|8449.9|8451.2|8450.3|8451.4|8450.4|8450.8|8449.6|37
1650989130000|2022-04-26 16:05:30|8451.1|8450.2|8451.7|8450.8|8451.7|8450.8|8451.1|8450.2|16
1650989140000|2022-04-26 16:05:40|8451.8|8450.9|8451.4|8450.5|8451.8|8450.9|8451.2|8450.3|18
1650989150000|2022-04-26 16:05:50|8451.3|8450.4|8451.7|8450.8|8452.1|8450.8|8451.2|8450.1|28
1650989160000|2022-04-26 16:06:00|8451.6|8450.7|8451.5|8450.6|8451.7|8450.8|8451.2|8450.1|21
1650989170000|2022-04-26 16:06:10|8451.4|8450.5|8451.7|8450.8|8451.8|8450.9|8451.4|8450.5|25
1650989180000|2022-04-26 16:06:20|8451.6|8450.7|8451.7|8450.8|8451.7|8450.8|8451.6|8450.7|8
1650989190000|2022-04-26 16:06:30|8451.6|8450.7|8451|8450.1|8451.6|8450.7|8450.9|8449.8|13
1650989200000|2022-04-26 16:06:40|8450.9|8450|8451.5|8450.6|8451.6|8450.7|8450.7|8449.8|21
1650989210000|2022-04-26 16:06:50|8451.6|8450.7|8451.9|8451|8452.5|8451.4|8451.5|8450.4|28
1650989220000|2022-04-26 16:07:00|8452|8451.1|8452.1|8451.2|8452.1|8451.2|8451.9|8451|14
1650989230000|2022-04-26 16:07:10|8452.4|8450.9|8453.1|8452.2|8453.2|8452.3|8452.2|8450.9|15
1650989240000|2022-04-26 16:07:20|8453|8452.1|8453.1|8452.2|8453.4|8452.5|8453|8452.1|12
1650989250000|2022-04-26 16:07:30|8453|8452.1|8453.6|8452.1|8453.6|8452.5|8452.9|8451.9|23
1650989260000|2022-04-26 16:07:40|8453.3|8452.4|8453.4|8452.5|8453.7|8452.6|8453.2|8452|25
1650989270000|2022-04-26 16:07:50|8453.3|8452.4|8453.1|8452.2|8453.6|8452.6|8453|8451.9|21
1650989280000|2022-04-26 16:08:00|8453.3|8452.4|8453.4|8452.5|8453.6|8452.6|8453.1|8451.9|20
1650989290000|2022-04-26 16:08:10|8453.3|8452.4|8453.4|8452.5|8453.5|8452.6|8453.3|8452.4|4
1650989300000|2022-04-26 16:08:20|8453.2|8452.3|8453|8452.1|8453.7|8452.5|8453|8451.9|22
1650989310000|2022-04-26 16:08:30|8452.9|8452|8452.7|8451.8|8453.2|8452.1|8452.6|8451.5|19
1650989320000|2022-04-26 16:08:40|8452.6|8451.7|8452.8|8451.9|8452.8|8451.9|8452.6|8451.7|13
1650989330000|2022-04-26 16:08:50|8453|8452.1|8452.7|8451.8|8453.1|8452.2|8452.5|8451.6|23
1650989340000|2022-04-26 16:09:00|8452.8|8451.9|8452.4|8451.5|8453.2|8452.2|8452.4|8451.5|17
1650989350000|2022-04-26 16:09:10|8452.5|8451.6|8452.5|8451.6|8452.7|8451.8|8452.5|8451.6|13
1650989360000|2022-04-26 16:09:20|8452.4|8451.5|8452.1|8451.2|8452.8|8451.7|8452|8451.1|24
1650989370000|2022-04-26 16:09:30|8452|8451.1|8452.4|8451.5|8452.7|8451.6|8452|8450.7|22
1650989380000|2022-04-26 16:09:40|8452.3|8451.4|8452.7|8451.2|8452.7|8451.7|8452.3|8451.1|27
1650989390000|2022-04-26 16:09:50|8452.6|8451.1|8452.5|8451.6|8453|8451.8|8452.2|8451.1|22
1650989400000|2022-04-26 16:10:00|8452.6|8451.7|8452.9|8452|8453.3|8452.1|8452.5|8451.3|17
1650989410000|2022-04-26 16:10:10|8452.8|8451.9|8453.4|8452.5|8453.5|8452.5|8452.7|8451.6|26
1650989420000|2022-04-26 16:10:20|8453.7|8452.2|8453.3|8452.4|8453.7|8452.6|8453.3|8452.2|9
1650989430000|2022-04-26 16:10:30|8453.1|8452.2|8453.7|8452.2|8453.7|8452.5|8453|8452|15
1650989440000|2022-04-26 16:10:40|8453.3|8452.4|8453.6|8452.1|8453.7|8452.5|8453.3|8452|15
1650989450000|2022-04-26 16:10:50|8453.7|8452.2|8453.4|8452.5|8453.7|8452.6|8453.2|8452|15
1650989460000|2022-04-26 16:11:00|8453.3|8452.4|8453.3|8452.4|8453.5|8452.6|8453.3|8452.4|9
1650989470000|2022-04-26 16:11:10|8453.4|8452.5|8453.4|8452.5|8453.7|8452.6|8453.3|8452.2|12
1650989480000|2022-04-26 16:11:20|8453.3|8452.4|8453|8452.1|8453.7|8452.6|8453|8451.9|18
1650989490000|2022-04-26 16:11:30|8453.3|8451.8|8453.1|8452.2|8453.4|8452.2|8453|8451.8|15
1650989500000|2022-04-26 16:11:40|8453.5|8452|8453.1|8452.2|8453.6|8452.5|8453.1|8451.9|17
1650989510000|2022-04-26 16:11:50|8453|8452.1|8453|8452.1|8453.1|8452.2|8452.9|8452|7
1650989520000|2022-04-26 16:12:00|8452.9|8452|8452.8|8451.9|8453.2|8452.3|8452.8|8451.9|16
1650989530000|2022-04-26 16:12:10|8452.9|8452|8453|8452.1|8453.1|8452.2|8452.8|8451.9|21
1650989540000|2022-04-26 16:12:20|8453.1|8452.2|8453.2|8452.3|8453.6|8452.5|8453|8452.1|12
1650989550000|2022-04-26 16:12:30|8453.1|8452.2|8453.3|8452.4|8453.4|8452.5|8453.1|8452.2|13
1650989560000|2022-04-26 16:12:40|8453.4|8452.5|8452.7|8451.8|8453.4|8452.5|8451.3|8447.9|40
1650989570000|2022-04-26 16:12:50|8452.6|8451.7|8452.2|8451.3|8453.1|8452.1|8452.2|8451.3|26
1650989580000|2022-04-26 16:13:00|8452.3|8451.4|8453.2|8452.3|8453.2|8452.3|8451.8|8450.9|24
1650989590000|2022-04-26 16:13:10|8452.9|8452|8452.6|8451.7|8452.9|8452|8452.5|8451.6|14
1650989600000|2022-04-26 16:13:20|8452.9|8451.4|8452.5|8451.6|8452.9|8451.7|8452.4|8451.4|13
1650989610000|2022-04-26 16:13:30|8452.7|8451.8|8452.5|8451.6|8452.9|8452|8452.3|8451.4|18
1650989620000|2022-04-26 16:13:40|8452.4|8451.5|8452.2|8451.3|8452.5|8451.6|8452.2|8451.3|9
1650989630000|2022-04-26 16:13:50|8452.1|8451.2|8452.2|8451.3|8452.2|8451.3|8452|8451.1|11
1650989640000|2022-04-26 16:14:00|8452.4|8451.5|8452.5|8451.6|8452.6|8451.7|8452.3|8451.4|17
1650989650000|2022-04-26 16:14:10|8452.6|8451.7|8453.2|8452.3|8453.3|8452.4|8452.5|8451.6|9
1650989660000|2022-04-26 16:14:20|8453.1|8452.2|8453.2|8452.3|8453.4|8452.3|8452.9|8451.7|15
1650989670000|2022-04-26 16:14:30|8453.1|8452.2|8453.4|8452.5|8453.4|8452.5|8453.1|8452.2|16
1650989680000|2022-04-26 16:14:40|8453.3|8452.4|8453|8452.1|8453.3|8452.4|8452.8|8451.9|15
1650989690000|2022-04-26 16:14:50|8453.2|8452.3|8452.6|8451.7|8453.2|8452.3|8452.5|8451.5|23
1650989700000|2022-04-26 16:15:00|8452.5|8451.6|8452.5|8451|8452.5|8451.6|8451.9|8450.7|25
1650989710000|2022-04-26 16:15:10|8452.4|8450.9|8452.1|8451.2|8452.4|8451.3|8452.1|8450.9|6
1650989720000|2022-04-26 16:15:20|8452.2|8451.3|8452.3|8450.8|8452.4|8451.5|8452|8450.8|12
1650989730000|2022-04-26 16:15:30|8452.2|8450.7|8452.1|8451.2|8452.3|8451.3|8451.7|8450.5|17
1650989740000|2022-04-26 16:15:40|8452.2|8451.3|8452.6|8451.7|8452.7|8451.8|8452.1|8451.2|18
1650989750000|2022-04-26 16:15:50|8452.7|8451.8|8452.4|8451.5|8452.7|8451.8|8452.3|8451.4|13
1650989760000|2022-04-26 16:16:00|8452.3|8451.4|8452.7|8451.8|8452.9|8451.8|8452.3|8451.3|17
1650989770000|2022-04-26 16:16:10|8452.6|8451.7|8452.5|8451.6|8452.8|8451.9|8452.4|8451.5|12
1650989780000|2022-04-26 16:16:20|8452.6|8451.7|8452.4|8451.5|8452.8|8451.9|8452.3|8451.4|17
1650989790000|2022-04-26 16:16:30|8452.6|8451.7|8452.5|8451.6|8452.6|8451.7|8452.4|8451.5|10
1650989800000|2022-04-26 16:16:40|8452.4|8451.5|8452.9|8452|8452.9|8452|8452.4|8451.5|10
1650989810000|2022-04-26 16:16:50|8453|8452.1|8452.9|8452|8453|8452.1|8452.9|8452|6
1650989820000|2022-04-26 16:17:00|8452.8|8451.9|8452.9|8452|8452.9|8452|8452.7|8451.8|6
1650989830000|2022-04-26 16:17:10|8452.8|8451.9|8453.2|8452.3|8453.2|8452.3|8452.8|8451.9|11
1650989840000|2022-04-26 16:17:20|8453.3|8452.4|8453.3|8452.4|8453.5|8452.6|8453.2|8452.3|16
1650989850000|2022-04-26 16:17:30|8453.2|8452.3|8453.4|8452.5|8453.5|8452.6|8452.8|8451.9|25
1650989860000|2022-04-26 16:17:40|8453.3|8452.4|8453.3|8452.4|8453.4|8452.5|8453.2|8452.3|11
1650989870000|2022-04-26 16:17:50|8453.2|8452.3|8453|8452.1|8453.6|8452.3|8453|8451.9|11
1650989880000|2022-04-26 16:18:00|8453.1|8452.2|8453.1|8452.2|8453.1|8452.2|8453|8452.1|5
1650989890000|2022-04-26 16:18:10|8452.9|8452|8452.6|8451.7|8453|8452.1|8452.6|8451.7|6
1650989900000|2022-04-26 16:18:20|8452.7|8451.8|8453|8452.1|8453|8452.1|8452.7|8451.8|10
1650989910000|2022-04-26 16:18:30|8452.9|8452|8453.1|8452.2|8453.2|8452.3|8452.9|8452|9
1650989920000|2022-04-26 16:18:40|8453.2|8452.3|8453.2|8452.3|8453.5|8452.6|8453.1|8452.2|16
1650989930000|2022-04-26 16:18:50|8453.3|8452.4|8453.1|8452.2|8453.3|8452.4|8453.1|8452.2|11
1650989940000|2022-04-26 16:19:00|8453.2|8452.3|8453.2|8452.3|8453.3|8452.4|8453.1|8452.2|11
1650989950000|2022-04-26 16:19:10|8453.1|8452.2|8453.2|8452.3|8453.3|8452.4|8453|8452.1|11
1650989960000|2022-04-26 16:19:20|8453.3|8452.4|8453.3|8452.4|8453.3|8452.4|8453.3|8452.4|1
1650989970000|2022-04-26 16:19:30|8453.2|8452.3|8453.2|8452.3|8453.3|8452.4|8453.2|8452.3|5
1650989980000|2022-04-26 16:19:40|8453.3|8452.4|8453.2|8452.3|8453.3|8452.4|8453.2|8452.3|4
1650989990000|2022-04-26 16:19:50|8453.1|8452.2|8453.1|8452.2|8453.2|8452.3|8453|8452.1|8
1650990000000|2022-04-26 16:20:00|8453|8452.1|8453|8452.1|8453.3|8452.4|8453|8452.1|14
1650990010000|2022-04-26 16:20:10|8453.1|8452.2|8453|8452.1|8453.1|8452.2|8453|8452.1|6
1650990020000|2022-04-26 16:20:20|8452.9|8452|8453|8452.1|8453|8452.1|8452.9|8452|2
1650990030000|2022-04-26 16:20:30|8452.9|8452|8452.5|8451.6|8452.9|8452|8452.4|8451.5|9
1650990040000|2022-04-26 16:20:40|8452.4|8451.5|8452|8451.1|8452.4|8451.5|8451.9|8451|14
1650990050000|2022-04-26 16:20:50|8452.1|8451.2|8452.3|8451.4|8452.4|8451.5|8451.9|8451|12
1650990060000|2022-04-26 16:21:00|8452.4|8451.5|8452.2|8451.3|8452.4|8451.5|8452|8451.1|9
1650990070000|2022-04-26 16:21:10|8452.1|8451.2|8451.9|8451|8452.2|8451.3|8451.8|8450.9|14
1650990080000|2022-04-26 16:21:20|8451.8|8450.9|8451.8|8450.9|8451.9|8451|8451.7|8450.8|5
1650990090000|2022-04-26 16:21:30|8451.7|8450.8|8451.5|8450.6|8451.7|8450.8|8451.5|8450.6|7
1650990100000|2022-04-26 16:21:40|8451.6|8450.7|8451.6|8450.7|8451.6|8450.7|8451.5|8450.6|5
1650990110000|2022-04-26 16:21:50|8451.5|8450.6|8451.6|8450.7|8451.7|8450.8|8451.5|8450.6|7
1650990120000|2022-04-26 16:22:00|8451.5|8450.6|8451.6|8450.7|8451.6|8450.7|8451.4|8450.5|10
1650990130000|2022-04-26 16:22:10|8451.5|8450.6|8451.5|8450.6|8451.6|8450.7|8451.5|8450.6|3
1650990140000|2022-04-26 16:22:20|8451.6|8450.7|8451.4|8450.5|8451.6|8450.7|8451.1|8450.2|23
1650990150000|2022-04-26 16:22:30|8451.3|8450.4|8451.3|8450.4|8451.4|8450.5|8451.3|8450.4|11
1650990160000|2022-04-26 16:22:40|8451.5|8450.6|8452|8451.1|8452.2|8451.3|8451.3|8450.4|13
1650990170000|2022-04-26 16:22:50|8451.9|8451|8452|8451.1|8452.1|8451.2|8451.9|8451|9
1650990180000|2022-04-26 16:23:00|8451.9|8451|8452.4|8451.5|8452.4|8451.5|8451.9|8451|20
1650990190000|2022-04-26 16:23:10|8452.3|8451.4|8452.1|8451.2|8452.6|8451.7|8452.1|8451.2|13
1650990200000|2022-04-26 16:23:20|8452|8451.1|8451.8|8450.9|8452|8451.1|8451.8|8450.9|3
1650990210000|2022-04-26 16:23:30|8451.7|8450.8|8452.3|8451.4|8452.5|8451.6|8451.6|8450.7|27
1650990220000|2022-04-26 16:23:40|8452.4|8451.5|8452.5|8451.6|8452.8|8451.9|8452.4|8451.5|14
1650990230000|2022-04-26 16:23:50|8452.6|8451.7|8452.3|8451.4|8453|8452.1|8452.3|8451.4|17
1650990240000|2022-04-26 16:24:00|8452.1|8451.2|8452.2|8451.3|8452.4|8451.5|8451.9|8451|25
1650990250000|2022-04-26 16:24:10|8452.3|8451.4|8452|8451.1|8452.3|8451.4|8451.9|8451|23
1650990260000|2022-04-26 16:24:20|8452.1|8451.2|8451.9|8451|8452.1|8451.2|8451.9|8451|5
1650990270000|2022-04-26 16:24:30|8452|8451.1|8452|8451.1|8452.1|8451.2|8451.9|8451|9
1650990280000|2022-04-26 16:24:40|8451.9|8451|8451.8|8450.9|8452|8451.1|8451.7|8450.8|10
1650990290000|2022-04-26 16:24:50|8451.7|8450.8|8452.1|8451.2|8452.1|8451.2|8451.7|8450.8|11
1650990300000|2022-04-26 16:25:00|8452|8451.1|8451.7|8450.8|8452|8451.1|8451.6|8450.7|16
1650990310000|2022-04-26 16:25:10|8451.6|8450.7|8452.6|8451.1|8452.6|8451.4|8451.6|8450.7|17
1650990320000|2022-04-26 16:25:20|8452.7|8451.2|8451.8|8450.9|8452.7|8451.4|8451.7|8450.8|14
1650990330000|2022-04-26 16:25:30|8451.9|8451|8451.9|8451|8452.1|8451.2|8451.9|8451|16
1650990340000|2022-04-26 16:25:40|8452|8451.1|8452.1|8451.2|8452.2|8451.3|8452|8451.1|4
1650990350000|2022-04-26 16:25:50|8452.2|8451.3|8452.3|8451.4|8452.6|8451.7|8452.2|8451.3|18
1650990360000|2022-04-26 16:26:00|8452.2|8451.3|8452.5|8451.6|8452.6|8451.7|8452.2|8451.3|15
1650990370000|2022-04-26 16:26:10|8452.4|8451.5|8452.3|8451.4|8452.5|8451.6|8452.1|8451.2|11
1650990380000|2022-04-26 16:26:20|8452.2|8451.3|8452.7|8451.8|8452.7|8451.8|8452.2|8451.3|14
1650990390000|2022-04-26 16:26:30|8452.6|8451.7|8453|8452.1|8453|8452.1|8452.6|8451.7|7
1650990400000|2022-04-26 16:26:40|8452.9|8452|8452.8|8451.9|8453.1|8452.2|8452.7|8451.8|12
1650990410000|2022-04-26 16:26:50|8452.9|8452|8452.8|8451.9|8452.9|8452|8452.7|8451.8|10
1650990420000|2022-04-26 16:27:00|8452.7|8451.8|8452|8451.1|8452.7|8451.8|8451.9|8451|11
1650990430000|2022-04-26 16:27:10|8451.9|8451|8452|8451.1|8452|8451.1|8451.6|8450.7|21
1650990440000|2022-04-26 16:27:20|8451.9|8451|8451.8|8450.9|8451.9|8451|8451.7|8450.8|14
1650990450000|2022-04-26 16:27:30|8451.7|8450.8|8451.6|8450.7|8451.7|8450.8|8451.6|8450.7|10
1650990460000|2022-04-26 16:27:40|8451.7|8450.8|8451|8450.1|8451.8|8450.8|8451|8450.1|17
1650990470000|2022-04-26 16:27:50|8451.2|8450.3|8451.3|8450.4|8451.5|8450.4|8451|8449.8|19
1650990480000|2022-04-26 16:28:00|8451.6|8450.1|8451.3|8450.4|8451.8|8450.4|8451|8450|21
1650990490000|2022-04-26 16:28:10|8451.1|8450.2|8451|8450.1|8451.5|8450.3|8451|8449.8|16
1650990500000|2022-04-26 16:28:20|8451.1|8450.2|8450.9|8450|8451.1|8450.2|8450.8|8449.9|12
1650990510000|2022-04-26 16:28:30|8451|8450.1|8451.2|8450.3|8451.2|8450.3|8451|8450.1|15
1650990520000|2022-04-26 16:28:40|8451.1|8450.2|8451.6|8450.1|8451.8|8450.8|8451.1|8450.1|17
1650990530000|2022-04-26 16:28:50|8451.5|8450|8451.5|8450|8451.7|8450.5|8451.2|8450|18
1650990540000|2022-04-26 16:29:00|8451.4|8449.9|8451.2|8450.3|8451.4|8450.4|8451.1|8449.9|18
1650990550000|2022-04-26 16:29:10|8451.1|8450.2|8451.2|8450.3|8451.2|8450.3|8451.1|8450.2|10
1650990560000|2022-04-26 16:29:20|8451.3|8450.4|8451.8|8450.3|8452.1|8450.7|8451|8450|26
1650990570000|2022-04-26 16:29:30|8451.7|8450.2|8451.3|8450.4|8451.8|8450.7|8451.2|8450|25
1650990580000|2022-04-26 16:29:40|8451.4|8450.5|8452.3|8450.8|8452.3|8451|8451.4|8450.5|27
1650990590000|2022-04-26 16:29:50|8452.2|8450.7|8451.6|8450.7|8452.2|8451.1|8450.9|8449.8|32
1650990600000|2022-04-26 16:30:00|8451.7|8450.8|8451|8450.1|8451.8|8450.9|8451|8450.1|26
1650990610000|2022-04-26 16:30:10|8451.1|8450.2|8450.9|8450|8451.2|8450.3|8450.9|8450|9
1650990620000|2022-04-26 16:30:20|8451|8450.1|8451.2|8450.3|8451.4|8450.5|8451|8450.1|22
1650990630000|2022-04-26 16:30:30|8451.1|8450.2|8451.3|8450.4|8451.4|8450.5|8451|8450.1|15
1650990640000|2022-04-26 16:30:40|8451.4|8450.5|8452.7|8451.8|8452.7|8451.8|8451.3|8450.4|20
1650990650000|2022-04-26 16:30:50|8452.9|8452|8452.1|8451.2|8453|8452.1|8452|8451.1|21
1650990660000|2022-04-26 16:31:00|8452.2|8451.3|8452.1|8451.2|8452.6|8451.7|8451.9|8451|30
1650990670000|2022-04-26 16:31:10|8452.2|8451.3|8452.1|8451.2|8452.3|8451.4|8451.7|8450.8|19
1650990680000|2022-04-26 16:31:20|8452.2|8451.3|8452.5|8451.6|8452.5|8451.6|8452.2|8451.3|7
1650990690000|2022-04-26 16:31:30|8452.4|8451.5|8452.4|8451.5|8452.6|8451.7|8452.4|8451.5|8
1650990700000|2022-04-26 16:31:40|8452.3|8451.4|8452.1|8451.2|8452.3|8451.4|8452.1|8451.2|9
1650990710000|2022-04-26 16:31:50|8452.2|8451.3|8452|8451.1|8452.4|8451.5|8452|8451.1|17
1650990720000|2022-04-26 16:32:00|8452.1|8451.2|8452.2|8451.3|8452.3|8451.4|8452.1|8451.2|12
1650990730000|2022-04-26 16:32:10|8452.3|8451.4|8452.7|8451.8|8452.7|8451.8|8452.2|8451.3|17
1650990740000|2022-04-26 16:32:20|8452.6|8451.7|8453.4|8452.5|8453.8|8452.9|8452.6|8451.7|21
1650990750000|2022-04-26 16:32:30|8453.5|8452.6|8453.4|8452.5|8453.5|8452.6|8453.3|8452.4|12
1650990760000|2022-04-26 16:32:40|8453.3|8452.4|8453.5|8452.6|8453.7|8452.8|8453.3|8452.4|9
1650990770000|2022-04-26 16:32:50|8453.6|8452.7|8453.9|8453|8454|8453.1|8453.6|8452.7|5
1650990780000|2022-04-26 16:33:00|8454|8453.1|8454.4|8453.5|8454.4|8453.5|8453.8|8452.9|10
1650990790000|2022-04-26 16:33:10|8454.3|8453.4|8454.6|8453.7|8454.7|8453.8|8454.3|8453.4|8
1650990800000|2022-04-26 16:33:20|8454.7|8453.8|8454.4|8453.5|8454.8|8453.9|8454.3|8453.4|10
1650990810000|2022-04-26 16:33:30|8454.3|8453.4|8454.7|8453.8|8454.7|8453.8|8454.1|8453.2|13
1650990820000|2022-04-26 16:33:40|8454.8|8453.9|8454.6|8453.7|8454.8|8453.9|8454.6|8453.7|11
1650990830000|2022-04-26 16:33:50|8454.7|8453.8|8454.7|8453.8|8454.7|8453.8|8454.6|8453.7|7
1650990840000|2022-04-26 16:34:00|8454.6|8453.7|8454.7|8453.8|8454.7|8453.8|8454.5|8453.6|12
1650990850000|2022-04-26 16:34:10|8454.6|8453.7|8454.6|8453.7|8454.7|8453.8|8454.6|8453.7|5
1650990860000|2022-04-26 16:34:20|8454.5|8453.6|8454.7|8453.8|8455|8453.9|8454.5|8453.4|10
1650990870000|2022-04-26 16:34:30|8454.8|8453.9|8454.2|8453.3|8454.8|8453.9|8454.2|8453.3|9
1650990880000|2022-04-26 16:34:40|8454.4|8453.5|8454.2|8453.3|8454.5|8453.5|8454.1|8453|17
1650990890000|2022-04-26 16:34:50|8454.3|8453.4|8454.7|8453.8|8454.7|8453.8|8454.3|8453.4|19
1650990900000|2022-04-26 16:35:00|8454.6|8453.7|8454.6|8453.7|8454.6|8453.7|8454.5|8453.6|3
1650990910000|2022-04-26 16:35:10|8454.5|8453.6|8454.4|8453.5|8454.6|8453.7|8454.4|8453.5|8
1650990920000|2022-04-26 16:35:20|8454.5|8453.6|8454.8|8453.9|8455|8454.1|8454.5|8453.6|15
1650990930000|2022-04-26 16:35:30|8454.9|8454|8454.9|8454|8455.1|8454.2|8454.9|8454|13
1650990940000|2022-04-26 16:35:40|8455|8454.1|8455|8454.1|8455|8454.1|8454.9|8454|9
1650990950000|2022-04-26 16:35:50|8455.2|8454.3|8455.3|8454.4|8455.7|8454.8|8455|8454.1|29
1650990960000|2022-04-26 16:36:00|8455.4|8454.5|8455.6|8454.7|8455.9|8454.8|8455.2|8454.3|14
1650990970000|2022-04-26 16:36:10|8455.7|8454.8|8455.7|8454.8|8455.7|8454.8|8455.6|8454.7|9
1650990980000|2022-04-26 16:36:20|8455.6|8454.7|8455.7|8454.8|8455.7|8454.8|8455.6|8454.7|6
1650990990000|2022-04-26 16:36:30|8455.8|8454.9|8455.6|8454.7|8456.1|8454.9|8455.6|8454.5|7
1650991000000|2022-04-26 16:36:40|8455.5|8454.6|8455|8454.1|8455.6|8454.7|8454.9|8454|21
1650991010000|2022-04-26 16:36:50|8454.9|8454|8454.6|8453.7|8455|8454.1|8454.6|8453.7|20
1650991020000|2022-04-26 16:37:00|8454.4|8453.5|8453.7|8452.8|8454.6|8453.7|8453.7|8452.8|19
1650991030000|2022-04-26 16:37:10|8453.8|8452.9|8454.8|8453.9|8455|8454.1|8453.7|8452.8|27
1650991040000|2022-04-26 16:37:20|8454.9|8454|8454.6|8453.7|8455.2|8454.3|8454.6|8453.7|29
1650991050000|2022-04-26 16:37:30|8454.8|8453.9|8455.2|8454.3|8455.3|8454.4|8454.7|8453.7|18
1650991060000|2022-04-26 16:37:40|8455.3|8454.4|8455.5|8454.6|8455.6|8454.7|8454.9|8454|23
1650991070000|2022-04-26 16:37:50|8455.4|8454.5|8455.2|8454.3|8455.5|8454.6|8455.1|8454.2|14
1650991080000|2022-04-26 16:38:00|8455.1|8454.2|8454.8|8453.9|8455.2|8454.3|8454.8|8453.9|12
1650991090000|2022-04-26 16:38:10|8454.7|8453.8|8454.7|8453.8|8454.8|8453.9|8454.7|8453.8|9
1650991100000|2022-04-26 16:38:20|8454.8|8453.9|8454.7|8453.8|8454.8|8453.9|8454.7|8453.8|2
1650991110000|2022-04-26 16:38:30|8454.8|8453.9|8454.7|8453.8|8454.8|8453.9|8454.7|8453.8|2
1650991120000|2022-04-26 16:38:40|8454.4|8453.5|8454.5|8453.6|8454.6|8453.7|8454.4|8453.5|8
1650991130000|2022-04-26 16:38:50|8454.6|8453.7|8455.4|8454.5|8455.5|8454.6|8454.6|8453.7|7
1650991140000|2022-04-26 16:39:00|8455.5|8454.6|8455.5|8454.6|8455.7|8454.8|8455.4|8454.5|11
1650991150000|2022-04-26 16:39:10|8455.6|8454.7|8456|8455.1|8456.1|8455.2|8455.6|8454.7|15
1650991160000|2022-04-26 16:39:20|8455.9|8455|8455.9|8455|8455.9|8455|8455.9|8455|1
1650991170000|2022-04-26 16:39:30|8456|8455.1|8456.2|8455.3|8456.3|8455.4|8455.9|8455|8
1650991180000|2022-04-26 16:39:40|8456.3|8455.4|8456.6|8455.7|8456.7|8455.8|8456.1|8455.2|10
1650991190000|2022-04-26 16:39:50|8456.5|8455.6|8456.1|8455.2|8456.5|8455.6|8455.7|8454.8|17
1650991200000|2022-04-26 16:40:00|8455.8|8454.9|8455.9|8455|8456.1|8455.2|8455.8|8454.9|22
1650991210000|2022-04-26 16:40:10|8456|8455.1|8456.4|8455.5|8456.4|8455.5|8456|8455.1|12
1650991220000|2022-04-26 16:40:20|8456.3|8455.4|8456.5|8455.6|8456.6|8455.7|8456.2|8455.1|19
1650991230000|2022-04-26 16:40:30|8456.3|8455.4|8456.5|8455.6|8456.6|8455.7|8456.3|8455.4|16
1650991240000|2022-04-26 16:40:40|8456.4|8455.5|8456.1|8455.2|8456.7|8455.8|8456|8455.1|23
1650991250000|2022-04-26 16:40:50|8456|8455.1|8455.8|8454.9|8456|8455.1|8455.7|8454.8|6
1650991260000|2022-04-26 16:41:00|8455.9|8455|8455.5|8454.6|8455.9|8455|8455.5|8454.6|14
1650991270000|2022-04-26 16:41:10|8455.7|8454.8|8455.5|8454.6|8455.8|8454.9|8455.3|8454.4|18
1650991280000|2022-04-26 16:41:20|8455.4|8454.5|8455.6|8454.7|8455.6|8454.7|8455.3|8454.4|11
1650991290000|2022-04-26 16:41:30|8455.5|8454.6|8455.5|8454.6|8455.6|8454.7|8455.5|8454.6|3
1650991300000|2022-04-26 16:41:40|8455.7|8454.8|8455.8|8454.9|8455.8|8454.9|8455.7|8454.8|2
1650991310000|2022-04-26 16:41:50|8455.7|8454.8|8455.4|8454.5|8455.8|8454.9|8455.3|8454.4|14
1650991320000|2022-04-26 16:42:00|8455.3|8454.4|8454.8|8453.9|8455.3|8454.4|8454.7|8453.8|15
1650991330000|2022-04-26 16:42:10|8454.9|8454|8454.7|8453.8|8454.9|8454|8454.7|8453.8|7
1650991340000|2022-04-26 16:42:20|8454.8|8453.9|8454.9|8454|8454.9|8454|8454.6|8453.7|17
1650991350000|2022-04-26 16:42:30|8454.8|8453.9|8455|8454.1|8455|8454.1|8454.7|8453.8|8
1650991360000|2022-04-26 16:42:40|8454.9|8454|8454.7|8453.8|8455.1|8454.2|8454.6|8453.7|9
1650991370000|2022-04-26 16:42:50|8454.6|8453.7|8454.6|8453.7|8454.7|8453.8|8454.6|8453.7|5
1650991380000|2022-04-26 16:43:00|8454.4|8453.5|8453.7|8452.8|8454.4|8453.5|8453.7|8452.8|19
1650991390000|2022-04-26 16:43:10|8453.6|8452.7|8453.4|8452.5|8453.7|8452.8|8453.4|8452.5|13
1650991400000|2022-04-26 16:43:20|8453.5|8452.6|8453.9|8453|8454|8453.1|8453.5|8452.6|17
1650991410000|2022-04-26 16:43:30|8453.8|8452.9|8453.7|8452.8|8453.8|8452.9|8453.7|8452.8|8
1650991420000|2022-04-26 16:43:40|8453.8|8452.9|8453.8|8452.9|8453.8|8452.9|8453.7|8452.8|5
1650991430000|2022-04-26 16:43:50|8453.7|8452.8|8453.8|8452.9|8453.8|8452.9|8453.4|8452.5|20
1650991440000|2022-04-26 16:44:00|8453.7|8452.8|8453.9|8453|8453.9|8453|8453.7|8452.8|7
1650991450000|2022-04-26 16:44:10|8453.8|8452.9|8454|8453.1|8454.1|8453.2|8453.8|8452.9|13
1650991460000|2022-04-26 16:44:20|8453.9|8453|8453.7|8452.8|8454|8453.1|8453.7|8452.8|5
1650991470000|2022-04-26 16:44:30|8453.6|8452.7|8453.8|8452.9|8453.8|8452.9|8453.5|8452.6|9
1650991480000|2022-04-26 16:44:40|8453.7|8452.8|8453.7|8452.8|8453.9|8452.9|8453.5|8452.3|14
1650991490000|2022-04-26 16:44:50|8453.6|8452.7|8453.6|8452.7|8453.8|8452.9|8453.6|8452.7|9
1650991500000|2022-04-26 16:45:00|8453.5|8452.6|8453.1|8452.2|8453.6|8452.7|8452.7|8451.8|15
1650991510000|2022-04-26 16:45:10|8453.2|8452.3|8453.4|8452.5|8453.5|8452.6|8452.8|8451.9|21
1650991520000|2022-04-26 16:45:20|8453.5|8452.6|8454.4|8453.5|8454.4|8453.5|8453.5|8452.6|23
1650991530000|2022-04-26 16:45:30|8454.5|8453.6|8454.6|8453.7|8454.8|8453.9|8454.4|8453.5|11
1650991550000|2022-04-26 16:45:50|8454.5|8453.6|8454.5|8453.6|8454.6|8453.7|8454.5|8453.6|5
1650991560000|2022-04-26 16:46:00|8454.6|8453.7|8453.8|8452.9|8454.6|8453.7|8453.8|8452.9|16
1650991570000|2022-04-26 16:46:10|8454|8453.1|8454.1|8453.2|8454.6|8453.4|8453.9|8452.9|17
1650991580000|2022-04-26 16:46:20|8454|8453.1|8454.1|8453.2|8454.2|8453.3|8454|8453.1|9
1650991590000|2022-04-26 16:46:30|8454.2|8453.3|8454.3|8453.4|8454.4|8453.5|8454|8453.1|13
1650991600000|2022-04-26 16:46:40|8454.4|8453.5|8454.1|8453.2|8454.4|8453.5|8453.9|8453|14
1650991610000|2022-04-26 16:46:50|8454.3|8453.4|8455.1|8454.2|8455.5|8454.3|8454.2|8453.3|24
1650991620000|2022-04-26 16:47:00|8455.2|8454.3|8455.6|8454.7|8455.6|8454.7|8455.1|8454.2|16
1650991630000|2022-04-26 16:47:10|8455.7|8454.8|8455.8|8454.9|8455.9|8455|8455.6|8454.7|15
1650991640000|2022-04-26 16:47:20|8455.7|8454.8|8455.5|8454.6|8455.7|8454.8|8455.4|8454.5|8
1650991650000|2022-04-26 16:47:30|8455.6|8454.7|8455.8|8454.9|8456.1|8455.2|8455.5|8454.6|33
1650991660000|2022-04-26 16:47:40|8455.7|8454.8|8455.5|8454.6|8455.7|8454.8|8455.4|8454.5|10
1650991670000|2022-04-26 16:47:50|8455.4|8454.5|8454.9|8454|8455.5|8454.6|8454.9|8454|17
1650991680000|2022-04-26 16:48:00|8455|8454.1|8455|8454.1|8455.2|8454.3|8454.9|8454|17
1650991690000|2022-04-26 16:48:10|8454.9|8454|8454.9|8454|8454.9|8454|8454.8|8453.9|11
1650991700000|2022-04-26 16:48:20|8454.8|8453.9|8455|8454.1|8455|8454.1|8454.8|8453.9|5
1650991710000|2022-04-26 16:48:30|8454.9|8454|8454.9|8454|8455|8454.1|8454.7|8453.8|15
1650991720000|2022-04-26 16:48:40|8454.8|8453.9|8454.9|8454|8455|8454.1|8454.8|8453.9|12
1650991730000|2022-04-26 16:48:50|8454.8|8453.9|8454.8|8453.9|8455|8454.1|8454.8|8453.9|9
1650991740000|2022-04-26 16:49:00|8455|8454.1|8455.4|8454.5|8455.5|8454.6|8455|8453.9|19
1650991750000|2022-04-26 16:49:10|8455.5|8454.6|8455.6|8454.7|8455.9|8455|8455.4|8454.5|15
1650991760000|2022-04-26 16:49:20|8455.7|8454.8|8455.6|8454.7|8455.9|8455|8455.4|8454.5|13
1650991770000|2022-04-26 16:49:30|8455.5|8454.6|8455.1|8454.2|8455.7|8454.8|8455|8453.9|17
1650991780000|2022-04-26 16:49:40|8455.2|8454.3|8454.9|8454|8455.2|8454.3|8454.9|8454|11
1650991790000|2022-04-26 16:49:50|8454.8|8453.9|8454.7|8453.8|8454.9|8454|8454.7|8453.8|6
1650991800000|2022-04-26 16:50:00|8454.8|8453.9|8455.2|8454.3|8455.3|8454.4|8454.7|8453.8|12
1650991810000|2022-04-26 16:50:10|8455.1|8454.2|8455.5|8454.6|8455.8|8454.6|8454.9|8454|16
1650991820000|2022-04-26 16:50:20|8455.6|8454.7|8455.9|8455|8456.1|8455.2|8455.6|8454.7|14
1650991830000|2022-04-26 16:50:30|8456|8455.1|8455.9|8455|8456.1|8455.2|8455.9|8455|14
1650991840000|2022-04-26 16:50:40|8456|8455.1|8455.7|8454.8|8456|8455.1|8455.7|8454.8|14
1650991850000|2022-04-26 16:50:50|8455.8|8454.9|8456.4|8455.5|8456.6|8455.5|8455.8|8454.9|11
1650991860000|2022-04-26 16:51:00|8456.3|8455.4|8455.6|8454.7|8456.3|8455.4|8455.5|8454.6|8
1650991870000|2022-04-26 16:51:10|8455.7|8454.8|8455.6|8454.7|8455.7|8454.8|8455.5|8454.6|10
1650991880000|2022-04-26 16:51:20|8455.5|8454.6|8455.4|8454.5|8455.5|8454.6|8454.9|8454|12
1650991890000|2022-04-26 16:51:30|8455.3|8454.4|8455.4|8454.5|8455.4|8454.5|8455.2|8454.3|12
1650991900000|2022-04-26 16:51:40|8455.3|8454.4|8455.2|8454.3|8455.4|8454.5|8455.2|8454.3|6
1650991910000|2022-04-26 16:51:50|8455.1|8454.2|8455.1|8454.2|8455.1|8454.2|8455.1|8454.2|1
1650991920000|2022-04-26 16:52:00|8455.2|8454.3|8455.5|8454.6|8455.5|8454.6|8455.1|8454.2|15
1650991930000|2022-04-26 16:52:10|8455.4|8454.5|8455.4|8454.5|8455.5|8454.6|8455.4|8454.5|7
1650991940000|2022-04-26 16:52:20|8455.3|8454.4|8455.1|8454.2|8455.3|8454.4|8455.1|8454.2|5
1650991950000|2022-04-26 16:52:30|8455.2|8454.3|8455.1|8454.2|8455.2|8454.3|8455|8454.1|14
1650991960000|2022-04-26 16:52:40|8455|8454.1|8455.1|8454.2|8455.1|8454.2|8454.8|8453.9|10
1650991970000|2022-04-26 16:52:50|8455.2|8454.3|8455.3|8454.4|8455.3|8454.4|8455.2|8454.3|6
1650991980000|2022-04-26 16:53:00|8455.2|8454.3|8455.8|8454.9|8455.9|8455|8455.2|8454.3|9
1650991990000|2022-04-26 16:53:10|8455.9|8455|8456.2|8455.3|8456.3|8455.4|8455.9|8455|10
1650992000000|2022-04-26 16:53:20|8456.3|8455.4|8456.7|8455.8|8456.7|8455.8|8456.2|8455.3|8
1650992010000|2022-04-26 16:53:30|8456.8|8455.9|8457|8456.1|8457|8456.1|8456.8|8455.9|7
1650992020000|2022-04-26 16:53:40|8456.9|8456|8456.7|8455.8|8457.1|8456.2|8456.5|8455.6|9
1650992030000|2022-04-26 16:53:50|8456.6|8455.7|8455.9|8455|8456.6|8455.7|8455.9|8455|9
1650992040000|2022-04-26 16:54:00|8456.3|8455.4|8455.8|8454.9|8456.6|8455.7|8455.8|8454.9|12
1650992050000|2022-04-26 16:54:10|8455.9|8455|8456|8455.1|8456|8455.1|8455.9|8455|2
1650992060000|2022-04-26 16:54:20|8456.1|8455.2|8456|8455.1|8456.3|8455.4|8455.9|8455|14
1650992070000|2022-04-26 16:54:30|8455.9|8455|8456.1|8455.2|8456.1|8455.2|8455.9|8455|9
1650992080000|2022-04-26 16:54:40|8456.2|8455.3|8455.6|8454.7|8456.2|8455.3|8455.6|8454.7|9
1650992090000|2022-04-26 16:54:50|8455.5|8454.6|8455.9|8455|8456.1|8455.2|8455.5|8454.6|9
1650992100000|2022-04-26 16:55:00|8456|8455.1|8455.6|8454.7|8456|8455.1|8455.5|8454.6|7
1650992110000|2022-04-26 16:55:10|8455.5|8454.6|8455.9|8455|8456.1|8455.2|8455.5|8454.6|22
1650992120000|2022-04-26 16:55:20|8455.8|8454.9|8455.8|8454.9|8455.9|8455|8455.7|8454.8|9
1650992130000|2022-04-26 16:55:30|8455.7|8454.8|8455.6|8454.7|8455.7|8454.8|8455.3|8454.4|17
1650992140000|2022-04-26 16:55:40|8455.5|8454.6|8455.5|8454.6|8455.7|8454.8|8455.5|8454.6|16
1650992150000|2022-04-26 16:55:50|8455.6|8454.7|8454.9|8454|8455.6|8454.7|8454.7|8453.8|11
1650992160000|2022-04-26 16:56:00|8455|8454.1|8454.9|8454|8455.1|8454.2|8454.8|8453.9|15
1650992170000|2022-04-26 16:56:10|8454.8|8453.9|8454.8|8453.9|8455.1|8454.2|8454.7|8453.8|13
1650992180000|2022-04-26 16:56:20|8454.9|8454|8454.9|8454|8455|8454.1|8454.8|8453.9|7
1650992190000|2022-04-26 16:56:30|8454.8|8453.9|8454.7|8453.8|8454.9|8454|8454.7|8453.8|4
1650992200000|2022-04-26 16:56:40|8454.8|8453.9|8454.9|8454|8454.9|8454|8454.7|8453.8|4
1650992210000|2022-04-26 16:56:50|8454.8|8453.9|8453.9|8453|8454.9|8454|8453.9|8453|12
1650992220000|2022-04-26 16:57:00|8454|8453.1|8453.9|8453|8454|8453.1|8453.8|8452.9|10
1650992230000|2022-04-26 16:57:10|8453.8|8452.9|8453.9|8453|8454|8453.1|8453.8|8452.9|8
1650992240000|2022-04-26 16:57:20|8454|8453.1|8453.5|8452.6|8454|8453.1|8453.4|8452.3|16
1650992250000|2022-04-26 16:57:30|8453.6|8452.7|8453.7|8452.8|8454.2|8453.2|8453.5|8452.6|23
1650992260000|2022-04-26 16:57:40|8453.9|8453|8453.4|8452.5|8454|8453.1|8453.4|8452.5|26
1650992270000|2022-04-26 16:57:50|8453.5|8452.6|8453.1|8452.2|8453.9|8453|8453|8452.1|24
1650992280000|2022-04-26 16:58:00|8453.2|8452.3|8453.5|8452.6|8453.5|8452.6|8453.2|8452.3|16
1650992290000|2022-04-26 16:58:10|8453.7|8452.8|8454|8453.1|8454|8453.1|8453.6|8452.4|15
1650992300000|2022-04-26 16:58:20|8453.9|8453|8454.6|8453.1|8454.6|8453.4|8453.7|8452.5|42
1650992310000|2022-04-26 16:58:30|8454.7|8453.2|8454|8453.1|8454.7|8453.6|8454|8453.1|17
1650992320000|2022-04-26 16:58:40|8453.9|8453|8454.2|8453.3|8454.2|8453.3|8453.8|8452.9|20
1650992330000|2022-04-26 16:58:50|8454.3|8453.4|8455|8454.1|8455|8454.1|8454.2|8453.3|23
1650992340000|2022-04-26 16:59:00|8454.9|8454|8454.4|8453.5|8455.2|8454.1|8454.3|8453.4|19
1650992350000|2022-04-26 16:59:10|8454.3|8453.4|8454|8453.1|8454.7|8453.6|8453.8|8452.8|23
1650992360000|2022-04-26 16:59:20|8453.9|8453|8453.9|8453|8453.9|8453|8453.7|8452.8|12
1650992370000|2022-04-26 16:59:30|8453.8|8452.9|8453.7|8452.8|8453.9|8453|8453.7|8452.8|6
1650992380000|2022-04-26 16:59:40|8453.5|8452.6|8452.7|8451.8|8453.6|8452.7|8452.6|8451.7|18
1650992390000|2022-04-26 16:59:50|8452.6|8451.7|8452.6|8451.7|8452.8|8451.9|8452.6|8451.7|13
1650992400000|2022-04-26 17:00:00|8452.5|8451.6|8452.2|8451.3|8453|8452.1|8452.2|8451.3|23
1650992410000|2022-04-26 17:00:10|8452.5|8451|8452.7|8451.8|8452.8|8451.9|8451.8|8450.9|23
1650992420000|2022-04-26 17:00:20|8452.8|8451.9|8452.3|8451.4|8452.8|8451.9|8452.2|8451.3|13
1650992430000|2022-04-26 17:00:30|8452.4|8451.5|8452.5|8451.6|8452.8|8451.6|8452.3|8451.2|15
1650992440000|2022-04-26 17:00:40|8452.6|8451.7|8453.5|8452.6|8453.6|8452.7|8452.5|8451.6|18
1650992450000|2022-04-26 17:00:50|8453.6|8452.7|8453.5|8452.6|8453.7|8452.8|8453.5|8452.6|13
1650992460000|2022-04-26 17:01:00|8453.6|8452.7|8453.9|8453|8454|8453.1|8453.5|8452.6|15
1650992470000|2022-04-26 17:01:10|8453.8|8452.9|8454|8453.1|8454.2|8453.3|8453.8|8452.9|9
1650992480000|2022-04-26 17:01:20|8454.1|8453.2|8454.5|8453.6|8454.8|8453.7|8453.9|8452.8|23
1650992490000|2022-04-26 17:01:30|8454.4|8453.5|8454.4|8453.5|8454.5|8453.6|8454.3|8453.4|18
1650992500000|2022-04-26 17:01:40|8454.5|8453.6|8454.5|8453.6|8454.6|8453.7|8454.4|8453.5|9
1650992510000|2022-04-26 17:01:50|8454.4|8453.5|8454.6|8453.7|8454.7|8453.8|8454.3|8453.4|22
1650992520000|2022-04-26 17:02:00|8454.5|8453.6|8455|8454.1|8455|8454.1|8454.4|8453.5|19
1650992530000|2022-04-26 17:02:10|8454.8|8453.9|8455|8454.1|8455.2|8454.3|8454.7|8453.8|26
1650992540000|2022-04-26 17:02:20|8454.8|8453.9|8455.1|8454.2|8455.2|8454.3|8454.7|8453.8|13
1650992550000|2022-04-26 17:02:30|8455|8454.1|8454.5|8453.6|8455.1|8454.2|8454.3|8453.4|34
1650992560000|2022-04-26 17:02:40|8454.6|8453.7|8454.3|8453.4|8454.6|8453.7|8454|8453.1|24
1650992570000|2022-04-26 17:02:50|8454.4|8453.5|8453.7|8452.8|8454.4|8453.5|8453.6|8452.7|16
1650992580000|2022-04-26 17:03:00|8453.8|8452.9|8453.4|8452.5|8453.9|8453|8452.8|8451.9|24
1650992590000|2022-04-26 17:03:10|8453.7|8452.2|8452.9|8452|8453.7|8452.4|8452.8|8451.9|25
1650992600000|2022-04-26 17:03:20|8453|8452.1|8453|8452.1|8453.1|8452.2|8452.6|8451.7|20
1650992610000|2022-04-26 17:03:30|8453.1|8452.2|8452.9|8452|8453.4|8452.2|8452.8|8451.6|17
1650992620000|2022-04-26 17:03:40|8453|8452.1|8453.4|8452.5|8453.8|8452.6|8453|8451.6|28
1650992630000|2022-04-26 17:03:50|8453.3|8452.4|8453.1|8452.2|8453.5|8452.4|8452.9|8451.8|20
1650992640000|2022-04-26 17:04:00|8453.2|8452.3|8453.2|8452.3|8453.5|8452.3|8453|8451.9|13
1650992650000|2022-04-26 17:04:10|8453.3|8452.4|8453.5|8452|8453.5|8452.4|8452.9|8451.7|18
1650992660000|2022-04-26 17:04:20|8453.2|8452.3|8453.8|8452.9|8454|8453|8453.2|8452.3|18
1650992670000|2022-04-26 17:04:30|8453.7|8452.8|8454.1|8452.6|8454.2|8453.2|8453.7|8452.6|18
1650992680000|2022-04-26 17:04:40|8453.8|8452.9|8453.7|8452.8|8454.2|8453|8453.7|8452.6|18
1650992690000|2022-04-26 17:04:50|8453.8|8452.9|8454.1|8453.2|8454.1|8453.2|8453.8|8452.9|14
1650992700000|2022-04-26 17:05:00|8454.3|8453.4|8454.5|8453.6|8454.6|8453.7|8454.3|8453.4|16
1650992710000|2022-04-26 17:05:10|8454.6|8453.7|8454.5|8453.6|8454.9|8453.7|8454.3|8453.1|17
1650992720000|2022-04-26 17:05:20|8454.4|8453.5|8453.8|8452.9|8454.6|8453.5|8453.8|8452.9|13
1650992730000|2022-04-26 17:05:30|8453.9|8453|8453.9|8453|8454.2|8453.1|8453.8|8452.6|12
1650992740000|2022-04-26 17:05:40|8453.7|8452.8|8453.8|8452.9|8453.8|8452.9|8453.5|8452.6|17
1650992750000|2022-04-26 17:05:50|8453.7|8452.8|8454|8452.5|8454.1|8452.9|8453.6|8452.4|12
1650992760000|2022-04-26 17:06:00|8453.8|8452.9|8453.8|8452.9|8453.9|8453|8453.6|8452.7|15
1650992770000|2022-04-26 17:06:10|8453.9|8453|8453.6|8452.7|8454|8453.1|8453.6|8452.7|14
1650992780000|2022-04-26 17:06:20|8453.7|8452.8|8453.7|8452.8|8454|8452.8|8453.6|8452.5|7
1650992790000|2022-04-26 17:06:30|8454|8452.5|8453.8|8452.9|8454.1|8453|8453.6|8452.4|12
1650992800000|2022-04-26 17:06:40|8453.9|8453|8453.8|8452.9|8453.9|8453|8453.8|8452.9|4
1650992810000|2022-04-26 17:06:50|8453.9|8453|8453.7|8452.8|8454.3|8453.1|8453.7|8452.8|19
1650992820000|2022-04-26 17:07:00|8453.8|8452.9|8454|8453.1|8454.3|8453.1|8453.8|8452.7|11
1650992830000|2022-04-26 17:07:10|8453.9|8453|8454|8453.1|8454|8453.1|8453.9|8453|8
1650992840000|2022-04-26 17:07:20|8453.9|8453|8454.1|8453.2|8454.1|8453.2|8453.9|8453|5
1650992850000|2022-04-26 17:07:30|8454|8453.1|8454.3|8453.4|8454.7|8453.5|8453.7|8452.7|22
1650992860000|2022-04-26 17:07:40|8454.2|8453.3|8454.7|8453.2|8454.7|8453.4|8453.7|8452.8|17
1650992870000|2022-04-26 17:07:50|8454.4|8453.5|8454.3|8453.4|8454.4|8453.5|8454.3|8453.4|10
1650992880000|2022-04-26 17:08:00|8454.4|8453.5|8454.4|8453.5|8454.8|8453.6|8454.1|8453.2|13
1650992890000|2022-04-26 17:08:10|8454.3|8453.4|8454.2|8453.3|8454.6|8453.4|8454.2|8453|6
1650992900000|2022-04-26 17:08:20|8454.1|8453.2|8454.2|8453.3|8454.6|8453.4|8454|8453|13
1650992910000|2022-04-26 17:08:30|8454.3|8453.4|8454|8453.1|8454.3|8453.4|8454|8453.1|8
1650992920000|2022-04-26 17:08:40|8453.9|8453|8453.8|8452.3|8454|8453.1|8453.5|8452.3|23
1650992930000|2022-04-26 17:08:50|8453.9|8452.4|8453.6|8452.7|8453.9|8452.8|8453.5|8452.4|6
1650992940000|2022-04-26 17:09:00|8453.7|8452.8|8453.8|8452.9|8453.9|8453|8453.7|8452.8|6
1650992950000|2022-04-26 17:09:10|8453.9|8453|8453.6|8452.7|8453.9|8453|8453.5|8452.3|11
1650992960000|2022-04-26 17:09:20|8453.5|8452.6|8453.6|8452.7|8453.6|8452.7|8453.5|8452.6|4
1650992970000|2022-04-26 17:09:30|8454|8452.5|8453.8|8452.9|8454|8453|8453.7|8452.5|7
1650992980000|2022-04-26 17:09:40|8453.9|8453|8453.7|8452.8|8454|8453.1|8453.4|8452.4|15
1650992990000|2022-04-26 17:09:50|8453.6|8452.7|8453.8|8452.9|8453.8|8452.9|8453.6|8452.7|5
1650993000000|2022-04-26 17:10:00|8453.7|8452.8|8453.8|8452.9|8453.8|8452.9|8453.6|8452.7|9
1650993010000|2022-04-26 17:10:10|8454.1|8453.2|8454.4|8453.5|8454.7|8453.5|8454.1|8453.2|14
1650993020000|2022-04-26 17:10:20|8454.2|8453.3|8454.5|8453.6|8454.7|8453.8|8454.2|8453.2|13
1650993030000|2022-04-26 17:10:30|8454.4|8453.5|8454.3|8453.4|8454.4|8453.5|8454.2|8453.3|4
1650993040000|2022-04-26 17:10:40|8454.4|8453.5|8454.8|8453.9|8454.8|8453.9|8454.4|8453.5|16
1650993050000|2022-04-26 17:10:50|8454.9|8454|8454.8|8453.9|8454.9|8454|8454.7|8453.8|4
1650993060000|2022-04-26 17:11:00|8455.1|8454.2|8454.6|8453.7|8455.1|8454.2|8454.4|8453.2|14
1650993070000|2022-04-26 17:11:10|8454.8|8453.3|8454.5|8453.6|8454.9|8453.7|8454.3|8453.3|14
1650993080000|2022-04-26 17:11:20|8454.8|8453.3|8454.4|8453.5|8454.8|8453.5|8454.3|8453.2|9
1650993090000|2022-04-26 17:11:30|8454.5|8453.6|8454.4|8453.5|8454.8|8453.6|8454.3|8453.2|8
1650993100000|2022-04-26 17:11:40|8454.3|8453.4|8454.3|8453.4|8454.3|8453.4|8454.2|8453.3|3
1650993110000|2022-04-26 17:11:50|8454.4|8453.5|8454.4|8453.5|8454.5|8453.6|8454.4|8453.5|3
1650993130000|2022-04-26 17:12:10|8454.3|8453.4|8453.6|8452.7|8454.4|8453.5|8453.5|8452.6|12
1650993140000|2022-04-26 17:12:20|8453.8|8452.9|8453.7|8452.8|8453.9|8453|8453.6|8452.7|6
1650993150000|2022-04-26 17:12:30|8453.6|8452.7|8453.4|8452.5|8453.6|8452.7|8453.3|8452.4|7
1650993160000|2022-04-26 17:12:40|8453.5|8452.6|8453.5|8452.6|8453.6|8452.7|8453.4|8452.5|9
1650993170000|2022-04-26 17:12:50|8453.4|8452.5|8453.5|8452.6|8453.6|8452.7|8453.4|8452.5|10
1650993180000|2022-04-26 17:13:00|8453.3|8452.4|8453.4|8452.5|8453.4|8452.5|8453.3|8452.4|6
1650993190000|2022-04-26 17:13:10|8453.5|8452.6|8453.3|8452.4|8453.5|8452.6|8453.3|8452.4|13
1650993200000|2022-04-26 17:13:20|8453.4|8452.5|8453.4|8452.5|8453.5|8452.6|8453.3|8452.4|5
1650993210000|2022-04-26 17:13:30|8453.3|8452.4|8453.4|8452.5|8453.6|8452.7|8453.3|8452.4|13
1650993220000|2022-04-26 17:13:40|8453.3|8452.4|8453.6|8452.7|8453.6|8452.7|8453.3|8452.4|9
1650993230000|2022-04-26 17:13:50|8453.5|8452.6|8453.8|8452.9|8453.8|8452.9|8453.4|8452.5|14
1650993240000|2022-04-26 17:14:00|8453.6|8452.7|8453.7|8452.8|8454|8452.8|8453.6|8452.5|8
1650993250000|2022-04-26 17:14:10|8453.6|8452.7|8453.8|8452.9|8453.8|8452.9|8453.4|8452.5|11
1650993260000|2022-04-26 17:14:20|8453.9|8453|8453.7|8452.8|8454|8453.1|8453.7|8452.8|9
1650993270000|2022-04-26 17:14:30|8453.9|8453|8454.4|8453.5|8454.6|8453.7|8453.9|8453|17
1650993280000|2022-04-26 17:14:40|8454.6|8453.7|8454.6|8453.7|8454.6|8453.7|8454.5|8453.6|3
1650993290000|2022-04-26 17:14:50|8454.7|8453.8|8454.7|8453.8|8454.7|8453.8|8454.6|8453.7|3
1650993300000|2022-04-26 17:15:00|8454.5|8453.6|8454.3|8453.4|8454.5|8453.6|8454.3|8453.4|5
1650993310000|2022-04-26 17:15:10|8454.4|8453.5|8454.2|8453.3|8454.4|8453.5|8454.1|8452.8|14
1650993320000|2022-04-26 17:15:20|8454.3|8453.4|8454|8453.1|8454.4|8453.5|8453.9|8453|9
1650993330000|2022-04-26 17:15:30|8453.9|8453|8453.9|8453|8454|8453.1|8453.9|8453|9
1650993340000|2022-04-26 17:15:40|8454.1|8453.2|8453.9|8453|8454.1|8453.2|8453.8|8452.9|7
1650993350000|2022-04-26 17:15:50|8453.8|8452.9|8454|8453.1|8454|8453.1|8453.8|8452.9|5
1650993360000|2022-04-26 17:16:00|8453.9|8453|8454.3|8453.4|8454.3|8453.4|8453.9|8453|12
1650993370000|2022-04-26 17:16:10|8454.2|8453.3|8454.3|8453.4|8454.5|8453.6|8454.2|8453.3|18
1650993380000|2022-04-26 17:16:20|8454.2|8453.3|8454.4|8453.5|8454.4|8453.5|8454.2|8453.3|5
1650993390000|2022-04-26 17:16:30|8454.2|8453.3|8454.5|8453.6|8454.5|8453.6|8454.2|8453.3|3
1650993400000|2022-04-26 17:16:40|8454.4|8453.5|8454.3|8453.4|8454.4|8453.5|8454.2|8453.3|4
1650993410000|2022-04-26 17:16:50|8454.2|8453.3|8454.1|8453.2|8454.2|8453.3|8454.1|8453.2|6
1650993420000|2022-04-26 17:17:00|8454|8453.1|8454|8453.1|8454.2|8453.3|8454|8453.1|7
1650993430000|2022-04-26 17:17:10|8454.1|8453.2|8454.4|8453.5|8454.5|8453.6|8454.1|8453.2|12
1650993440000|2022-04-26 17:17:20|8454.5|8453.6|8454.7|8453.8|8455|8453.9|8454.3|8453.4|19
1650993450000|2022-04-26 17:17:30|8454.8|8453.9|8454.8|8453.9|8454.9|8454|8454.7|8453.8|9
1650993460000|2022-04-26 17:17:40|8454.9|8454|8455|8454.1|8455|8454.1|8454.8|8453.9|8
1650993470000|2022-04-26 17:17:50|8454.9|8454|8454.8|8453.9|8455|8454.1|8454.8|8453.9|6
1650993480000|2022-04-26 17:18:00|8454.9|8454|8454.9|8454|8454.9|8454|8454.8|8453.9|5
1650993490000|2022-04-26 17:18:10|8454.8|8453.9|8455.1|8454.2|8455.2|8454.3|8454.8|8453.9|10
1650993500000|2022-04-26 17:18:20|8455.2|8454.3|8455.2|8454.3|8455.2|8454.3|8455|8454.1|15
1650993510000|2022-04-26 17:18:30|8455.1|8454.2|8455.2|8454.3|8455.2|8454.3|8455.1|8454.2|6
1650993520000|2022-04-26 17:18:40|8455.3|8454.4|8455.9|8455|8455.9|8455|8455.3|8454.4|11
1650993530000|2022-04-26 17:18:50|8455.8|8454.9|8455.6|8454.7|8455.8|8454.9|8455.6|8454.7|9
1650993540000|2022-04-26 17:19:00|8455.7|8454.8|8456.2|8455.3|8456.2|8455.3|8455.7|8454.8|10
1650993550000|2022-04-26 17:19:10|8456.1|8455.2|8455.7|8454.8|8456.1|8455.2|8455.7|8454.8|14
1650993560000|2022-04-26 17:19:20|8455.9|8455|8455.9|8455|8456|8455.1|8455.8|8454.9|7
1650993570000|2022-04-26 17:19:30|8456|8455.1|8455.9|8455|8456|8455.1|8455.9|8455|4
1650993580000|2022-04-26 17:19:40|8456|8455.1|8456.3|8455.4|8456.3|8455.4|8455.9|8455|8
1650993590000|2022-04-26 17:19:50|8456.1|8455.2|8457.3|8456.4|8457.4|8456.5|8455.9|8455|16
1650993600000|2022-04-26 17:20:00|8457.2|8456.3|8458.9|8458|8459.1|8458.2|8457.2|8456.3|35
1650993610000|2022-04-26 17:20:10|8459|8458.1|8457.4|8456.5|8459|8458.1|8457.4|8456.5|30
1650993620000|2022-04-26 17:20:20|8457.5|8456.6|8457.5|8456.6|8457.7|8456.8|8457.4|8456.5|13
1650993630000|2022-04-26 17:20:30|8457.6|8456.7|8458|8457.1|8458.1|8457.2|8457.5|8456.6|29
1650993640000|2022-04-26 17:20:40|8458.1|8457.2|8458.3|8457.4|8458.6|8457.4|8458|8457.1|12
1650993650000|2022-04-26 17:20:50|8458.2|8457.3|8458.2|8457.3|8458.3|8457.4|8458.2|8457.3|9
1650993660000|2022-04-26 17:21:00|8458.3|8457.4|8458.6|8457.7|8458.9|8458|8458.2|8457.3|23
1650993670000|2022-04-26 17:21:10|8458.5|8457.6|8458.9|8458|8459.1|8458.2|8458.5|8457.6|21
1650993680000|2022-04-26 17:21:20|8458.8|8457.9|8458.5|8457.6|8459.1|8457.9|8458.3|8457.4|19
1650993690000|2022-04-26 17:21:30|8458.3|8457.4|8458.6|8457.7|8458.8|8457.7|8458.3|8457.3|10
1650993700000|2022-04-26 17:21:40|8458.5|8457.6|8459|8457.5|8459|8457.8|8458.5|8457.4|11
1650993710000|2022-04-26 17:21:50|8458.9|8457.4|8459.4|8458.5|8459.5|8458.6|8458.6|8457.4|19
1650993720000|2022-04-26 17:22:00|8459.3|8458.4|8458.8|8457.9|8459.4|8458.4|8458.6|8457.4|24
1650993730000|2022-04-26 17:22:10|8458.6|8457.7|8458.4|8457.5|8458.8|8457.9|8458.4|8457.5|14
1650993740000|2022-04-26 17:22:20|8458.5|8457.6|8457.8|8456.9|8458.6|8457.7|8457.8|8456.9|20
1650993750000|2022-04-26 17:22:30|8457.7|8456.8|8457.8|8456.9|8457.9|8457|8457.7|8456.8|4
1650993760000|2022-04-26 17:22:40|8457.9|8457|8457.8|8456.9|8457.9|8457|8457.8|8456.9|4
1650993770000|2022-04-26 17:22:50|8457.9|8457|8457.8|8456.9|8457.9|8457|8457.7|8456.8|6
1650993780000|2022-04-26 17:23:00|8458.1|8456.6|8457.3|8456.4|8458.1|8456.6|8457.1|8456.2|17
1650993790000|2022-04-26 17:23:10|8457.4|8456.5|8457.6|8456.1|8457.6|8456.6|8457.2|8456.1|16
1650993800000|2022-04-26 17:23:20|8457.7|8456.2|8457.3|8456.4|8457.7|8456.7|8457.3|8456.1|11
1650993810000|2022-04-26 17:23:30|8457.2|8456.3|8457.1|8456.2|8457.4|8456.5|8456.9|8455.8|17
1650993820000|2022-04-26 17:23:40|8457.2|8456.3|8457.6|8456.7|8457.8|8456.8|8457.1|8455.9|12
1650993830000|2022-04-26 17:23:50|8457.7|8456.8|8457.7|8456.8|8457.9|8457|8457.7|8456.8|4
1650993840000|2022-04-26 17:24:00|8457.6|8456.7|8457.5|8456.6|8457.7|8456.8|8457.4|8456.5|6
1650993850000|2022-04-26 17:24:10|8457.6|8456.7|8456.5|8455.6|8457.8|8456.7|8456.5|8455.4|21
1650993860000|2022-04-26 17:24:20|8456.6|8455.7|8456.7|8455.8|8456.9|8456|8456.5|8455.6|12
1650993870000|2022-04-26 17:24:30|8456.6|8455.7|8457.3|8455.8|8457.3|8456.1|8456.6|8455.7|21
1650993880000|2022-04-26 17:24:40|8457.1|8456.2|8457|8456.1|8457.1|8456.2|8456.9|8456|12
1650993890000|2022-04-26 17:24:50|8456.9|8456|8456.9|8455.4|8457.2|8456|8456.6|8455.4|16
1650993900000|2022-04-26 17:25:00|8456.6|8455.7|8456.8|8455.3|8456.8|8455.7|8456.3|8455.3|12
1650993910000|2022-04-26 17:25:10|8456.4|8455.5|8455.8|8454.9|8456.4|8455.5|8455.6|8454.5|17
1650993920000|2022-04-26 17:25:20|8455.9|8455|8456|8455.1|8456.4|8455.3|8455.8|8454.6|19
1650993930000|2022-04-26 17:25:30|8456.1|8455.2|8456.7|8455.2|8456.8|8455.5|8456|8455.1|18
1650993940000|2022-04-26 17:25:40|8456.4|8455.5|8455.7|8454.8|8456.4|8455.5|8455.6|8454.7|12
1650993950000|2022-04-26 17:25:50|8455.6|8454.7|8455.6|8454.7|8456.2|8454.9|8455.6|8454.5|13
1650993960000|2022-04-26 17:26:00|8455.8|8454.3|8455.8|8454.9|8456.1|8455.1|8455.6|8454.3|16
1650993970000|2022-04-26 17:26:10|8455.7|8454.8|8456|8455.1|8456.3|8455.4|8455.7|8454.8|12
1650993980000|2022-04-26 17:26:20|8455.9|8455|8455.8|8454.9|8456.2|8455|8455.8|8454.7|12
1650993990000|2022-04-26 17:26:30|8455.9|8455|8455.9|8455|8456|8455.1|8455.9|8455|5
1650994000000|2022-04-26 17:26:40|8456|8455.1|8455.8|8454.9|8456.1|8455.1|8455.7|8454.6|8
1650994010000|2022-04-26 17:26:50|8455.7|8454.8|8456|8455.1|8456|8455.1|8455.7|8454.8|7
1650994020000|2022-04-26 17:27:00|8456.1|8455.2|8456|8455.1|8456.1|8455.2|8456|8455.1|2
1650994030000|2022-04-26 17:27:10|8455.9|8455|8455.9|8455|8456|8455.1|8455.9|8455|5
1650994040000|2022-04-26 17:27:20|8456|8455.1|8455.9|8455|8456|8455.1|8455.9|8455|6
1650994050000|2022-04-26 17:27:30|8456|8455.1|8455.9|8455|8456|8455.1|8455.9|8455|8
1650994060000|2022-04-26 17:27:40|8456|8455.1|8455.9|8455|8456|8455.1|8455.8|8454.9|4
1650994070000|2022-04-26 17:27:50|8456.1|8455.2|8456.2|8455.3|8456.5|8455.6|8456.1|8455.2|13
1650994080000|2022-04-26 17:28:00|8456.1|8455.2|8455.8|8454.9|8456.1|8455.2|8455.7|8454.8|9
1650994090000|2022-04-26 17:28:10|8455.7|8454.8|8455.1|8454.2|8455.8|8454.9|8455.1|8454.2|24
1650994100000|2022-04-26 17:28:20|8455.2|8454.3|8454.6|8453.7|8455.4|8454.5|8454.4|8453.5|19
1650994110000|2022-04-26 17:28:30|8454.5|8453.6|8454.6|8453.7|8454.6|8453.7|8454.5|8453.6|6
1650994120000|2022-04-26 17:28:40|8454.7|8453.8|8454.7|8453.8|8454.9|8454|8454.7|8453.8|5
1650994130000|2022-04-26 17:28:50|8454.6|8453.7|8454.7|8453.8|8455.1|8454|8454.5|8453.6|11
1650994150000|2022-04-26 17:29:10|8454.9|8454|8455|8454.1|8455.1|8454.2|8454.9|8454|6
1650994160000|2022-04-26 17:29:20|8454.9|8454|8455.5|8454.6|8455.5|8454.6|8454.9|8454|10
1650994170000|2022-04-26 17:29:30|8455.4|8454.5|8455.2|8454.3|8455.4|8454.5|8455.1|8454.2|11
1650994180000|2022-04-26 17:29:40|8455.1|8454.2|8455.3|8454.4|8455.5|8454.6|8455.1|8454.2|14
1650994190000|2022-04-26 17:29:50|8455.2|8454.3|8455.1|8454.2|8455.3|8454.4|8455|8454.1|14
1650994200000|2022-04-26 17:30:00|8455|8454.1|8454.8|8453.9|8455|8454.1|8454.8|8453.9|7
1650994210000|2022-04-26 17:30:10|8454.7|8453.8|8455.3|8454.4|8455.4|8454.5|8454.7|8453.8|9
1650994220000|2022-04-26 17:30:20|8455.4|8454.5|8455.3|8454.4|8455.4|8454.5|8455.3|8454.4|4
1650994230000|2022-04-26 17:30:30|8455.4|8454.5|8455.4|8454.5|8455.4|8454.5|8455.3|8454.4|5
1650994240000|2022-04-26 17:30:40|8455.5|8454.6|8455|8454.1|8455.6|8454.7|8455|8454.1|9
1650994250000|2022-04-26 17:30:50|8454.9|8454|8455.1|8454.2|8455.1|8454.2|8454.9|8454|9
1650994260000|2022-04-26 17:31:00|8455|8454.1|8455.4|8454.5|8455.4|8454.5|8455|8454.1|11
1650994270000|2022-04-26 17:31:10|8455.5|8454.6|8455.3|8454.4|8455.5|8454.6|8455.3|8454.4|3
1650994280000|2022-04-26 17:31:20|8455.4|8454.5|8455.5|8454.6|8455.5|8454.6|8455.3|8454.4|12
1650994290000|2022-04-26 17:31:30|8455.4|8454.5|8455.4|8454.5|8455.5|8454.6|8455.4|8454.5|5
1650994300000|2022-04-26 17:31:40|8455.5|8454.6|8455.4|8454.5|8455.5|8454.6|8455.4|8454.5|8
1650994310000|2022-04-26 17:31:50|8455.5|8454.6|8455.5|8454.6|8455.5|8454.6|8455.4|8454.5|9
1650994320000|2022-04-26 17:32:00|8455.4|8454.5|8455.8|8454.9|8455.8|8454.9|8455.4|8454.5|16
1650994330000|2022-04-26 17:32:10|8455.9|8455|8456.1|8455.2|8456.1|8455.2|8455.7|8454.8|13
1650994340000|2022-04-26 17:32:20|8456.2|8455.3|8456|8455.1|8456.2|8455.3|8456|8455.1|9
1650994350000|2022-04-26 17:32:30|8456.1|8455.2|8455.3|8454.4|8456.2|8455.3|8455.3|8454.4|12
1650994360000|2022-04-26 17:32:40|8455.4|8454.5|8455.3|8454.4|8455.4|8454.5|8455.3|8454.4|2
1650994370000|2022-04-26 17:32:50|8455.2|8454.3|8455.3|8454.4|8455.3|8454.4|8455.2|8454.3|2
1650994380000|2022-04-26 17:33:00|8455.2|8454.3|8455.4|8454.5|8455.7|8454.8|8455.2|8454.3|18
1650994390000|2022-04-26 17:33:10|8455.5|8454.6|8455.4|8454.5|8455.5|8454.6|8455.4|8454.5|4
1650994400000|2022-04-26 17:33:20|8455.3|8454.4|8455.6|8454.7|8455.6|8454.7|8455.3|8454.4|9
1650994410000|2022-04-26 17:33:30|8455.5|8454.6|8455.6|8454.7|8455.6|8454.7|8455.5|8454.6|8
1650994420000|2022-04-26 17:33:40|8455.5|8454.6|8455.8|8454.9|8455.8|8454.9|8455.4|8454.5|10
1650994430000|2022-04-26 17:33:50|8455.9|8455|8455|8454.1|8455.9|8455|8454.8|8453.9|9
1650994440000|2022-04-26 17:34:00|8454.9|8454|8454.4|8453.5|8455|8454.1|8454.4|8453.5|9
1650994450000|2022-04-26 17:34:10|8454.3|8453.4|8454.3|8453.4|8454.5|8453.6|8454.3|8453.4|7
1650994460000|2022-04-26 17:34:20|8454.4|8453.5|8453.8|8452.9|8454.4|8453.5|8453.6|8452.7|13
1650994470000|2022-04-26 17:34:30|8453.7|8452.8|8454.2|8453.3|8454.2|8453.3|8453.7|8452.8|5
1650994480000|2022-04-26 17:34:40|8454.5|8453|8453.9|8453|8454.5|8453.3|8453.8|8452.9|17
1650994490000|2022-04-26 17:34:50|8453.8|8452.9|8454.2|8453.3|8454.5|8453.3|8453.8|8452.9|24
1650994500000|2022-04-26 17:35:00|8454.3|8453.4|8454.1|8453.2|8454.3|8453.4|8453.8|8452.9|17
1650994510000|2022-04-26 17:35:10|8454.2|8453.3|8454.1|8453.2|8454.5|8453.5|8454.1|8453|14
1650994520000|2022-04-26 17:35:20|8454.2|8453.3|8454|8453.1|8454.2|8453.3|8453.9|8453|7
1650994530000|2022-04-26 17:35:30|8454.1|8453.2|8454|8453.1|8454.1|8453.2|8454|8453.1|2
1650994540000|2022-04-26 17:35:40|8454.1|8453.2|8454.2|8453.3|8454.3|8453.4|8454.1|8453.2|4
1650994550000|2022-04-26 17:35:50|8454.1|8453.2|8454.1|8453.2|8454.1|8453.2|8454|8453.1|3
1650994560000|2022-04-26 17:36:00|8454|8453.1|8454.1|8453.2|8454.1|8453.2|8454|8453.1|4
1650994570000|2022-04-26 17:36:10|8454|8453.1|8454.2|8453.3|8454.3|8453.4|8454|8453.1|5
1650994580000|2022-04-26 17:36:20|8454.5|8453|8454.1|8453.2|8454.5|8453.2|8453.8|8452.9|18
1650994590000|2022-04-26 17:36:30|8454|8453.1|8454|8453.1|8454.1|8453.2|8453.9|8453|7
1650994600000|2022-04-26 17:36:40|8454.1|8453.2|8454.3|8453.4|8454.4|8453.5|8454|8453.1|12
1650994610000|2022-04-26 17:36:50|8454.2|8453.3|8454.4|8453.5|8454.4|8453.5|8454.2|8453.3|3
1650994620000|2022-04-26 17:37:00|8454.3|8453.4|8454.3|8453.4|8454.4|8453.5|8454.3|8453.4|3
1650994630000|2022-04-26 17:37:10|8454.4|8453.5|8454.5|8453.6|8454.5|8453.6|8454.3|8453.4|8
1650994640000|2022-04-26 17:37:20|8454.6|8453.7|8454.3|8453.4|8454.6|8453.7|8454.2|8453.3|10
1650994650000|2022-04-26 17:37:30|8454.2|8453.3|8454.5|8453.6|8454.5|8453.6|8454.2|8453.3|6
1650994660000|2022-04-26 17:37:40|8454.4|8453.5|8454.6|8453.7|8454.7|8453.8|8454.4|8453.5|13
1650994670000|2022-04-26 17:37:50|8454.5|8453.6|8454.4|8453.5|8454.6|8453.7|8454.2|8453.3|11
1650994680000|2022-04-26 17:38:00|8454.5|8453.6|8454.6|8453.7|8455|8453.8|8454.5|8453.5|6
1650994690000|2022-04-26 17:38:10|8454.7|8453.8|8455|8453.5|8455.1|8454|8454.6|8453.5|15
1650994700000|2022-04-26 17:38:20|8454.6|8453.7|8454.8|8453.9|8454.9|8454|8454.6|8453.7|7
1650994710000|2022-04-26 17:38:30|8454.9|8454|8454.9|8454|8455|8454.1|8454.8|8453.9|9
1650994720000|2022-04-26 17:38:40|8454.8|8453.9|8454.9|8454|8454.9|8454|8454.8|8453.9|2
1650994730000|2022-04-26 17:38:50|8455|8454.1|8454.8|8453.9|8455|8454.1|8454.8|8453.9|5
1650994740000|2022-04-26 17:39:00|8454.7|8453.8|8454.8|8453.9|8454.8|8453.9|8454.7|8453.8|2
1650994750000|2022-04-26 17:39:10|8454.3|8453.4|8454.2|8453.3|8454.3|8453.4|8454.1|8453.2|8
1650994760000|2022-04-26 17:39:20|8454.3|8453.4|8454.3|8453.4|8454.3|8453.4|8454.2|8453.3|3
1650994770000|2022-04-26 17:39:30|8454.2|8453.3|8454.1|8453.2|8454.2|8453.3|8454.1|8453.2|2
1650994780000|2022-04-26 17:39:40|8454.2|8453.3|8454.2|8453.3|8454.2|8453.3|8454.1|8453.2|3
1650994790000|2022-04-26 17:39:50|8454.3|8453.4|8454.4|8453.5|8454.4|8453.5|8454.3|8453.4|6
1650994800000|2022-04-26 17:40:00|8454.6|8453.7|8454.5|8453.6|8454.7|8453.8|8454.5|8453.6|10
1650994810000|2022-04-26 17:40:10|8454.6|8453.7|8454.6|8453.7|8454.7|8453.8|8454.4|8453.5|7
1650994820000|2022-04-26 17:40:20|8454.7|8453.8|8454.6|8453.7|8454.7|8453.8|8454.6|8453.7|6
1650994830000|2022-04-26 17:40:30|8454.7|8453.8|8454.6|8453.7|8454.7|8453.8|8454.6|8453.7|4
1650994840000|2022-04-26 17:40:40|8454.7|8453.8|8454.5|8453.6|8454.7|8453.8|8454.5|8453.6|2
1650994850000|2022-04-26 17:40:50|8454.6|8453.7|8454.5|8453.6|8454.6|8453.7|8454.5|8453.6|4
1650994860000|2022-04-26 17:41:00|8454.6|8453.7|8454.7|8453.8|8454.8|8453.9|8454.1|8453.2|16
1650994870000|2022-04-26 17:41:10|8454.8|8453.9|8454.6|8453.7|8454.8|8453.9|8454.5|8453.6|9
1650994880000|2022-04-26 17:41:20|8454.5|8453.6|8454.6|8453.7|8454.8|8453.9|8454.5|8453.6|8
1650994890000|2022-04-26 17:41:30|8454.7|8453.8|8454.3|8453.4|8454.7|8453.8|8454.2|8453.3|10
1650994900000|2022-04-26 17:41:40|8454.2|8453.3|8454.1|8453.2|8454.2|8453.3|8453.7|8452.8|11
1650994910000|2022-04-26 17:41:50|8454|8453.1|8454|8453.1|8454.2|8453.3|8453.9|8453|13
1650994920000|2022-04-26 17:42:00|8453.9|8453|8454.2|8453.3|8454.2|8453.3|8453.9|8453|7
1650994930000|2022-04-26 17:42:10|8454.1|8453.2|8454.2|8453.3|8454.4|8453.5|8454.1|8453.2|9
1650994940000|2022-04-26 17:42:20|8454.1|8453.2|8454|8453.1|8454.2|8453.3|8454|8453.1|20
1650994950000|2022-04-26 17:42:30|8453.9|8453|8454.1|8453.2|8454.2|8453.3|8453.9|8453|11
1650994960000|2022-04-26 17:42:40|8454.2|8453.3|8454.1|8453.2|8454.2|8453.3|8454.1|8453.2|8
1650994970000|2022-04-26 17:42:50|8454|8453.1|8454.1|8453.2|8454.2|8453.3|8453.9|8453|9
1650994980000|2022-04-26 17:43:00|8454|8453.1|8454.7|8453.8|8455.1|8454.2|8454|8453.1|21
1650994990000|2022-04-26 17:43:10|8454.8|8453.9|8454.9|8454|8455|8454.1|8454.7|8453.8|17
1650995000000|2022-04-26 17:43:20|8454.8|8453.9|8454.8|8453.9|8455|8454.1|8454.7|8453.8|11
1650995010000|2022-04-26 17:43:30|8454.9|8454|8454.9|8454|8454.9|8454|8454.8|8453.9|5
1650995020000|2022-04-26 17:43:40|8454.8|8453.9|8454.8|8453.9|8454.8|8453.9|8454.8|8453.9|1
1650995030000|2022-04-26 17:43:50|8454.9|8454|8454.9|8454|8455|8454.1|8454.7|8453.8|9
1650995040000|2022-04-26 17:44:00|8454.8|8453.9|8454.7|8453.8|8455|8454.1|8454.6|8453.7|10
1650995050000|2022-04-26 17:44:10|8454.8|8453.9|8454.9|8454|8454.9|8454|8454.7|8453.8|4
1650995060000|2022-04-26 17:44:20|8454.8|8453.9|8454.7|8453.8|8454.8|8453.9|8454.6|8453.7|10
1650995070000|2022-04-26 17:44:30|8454.5|8453.6|8454.5|8453.6|8454.6|8453.7|8454.5|8453.6|5
1650995080000|2022-04-26 17:44:40|8454.4|8453.5|8454.5|8453.6|8454.5|8453.6|8454.4|8453.5|2
1650995090000|2022-04-26 17:44:50|8454.4|8453.5|8454.4|8453.5|8454.5|8453.6|8454.4|8453.5|5
1650995100000|2022-04-26 17:45:00|8454.5|8453.6|8454.6|8453.7|8454.6|8453.7|8454.5|8453.6|2
1650995110000|2022-04-26 17:45:10|8454.4|8453.5|8454.5|8453.6|8454.5|8453.6|8454.3|8453.4|11
1650995120000|2022-04-26 17:45:20|8454.4|8453.5|8454.4|8453.5|8454.6|8453.7|8454.3|8453.4|8
1650995140000|2022-04-26 17:45:40|8454.3|8453.4|8454.3|8453.4|8454.3|8453.4|8454|8453.1|9
1650995160000|2022-04-26 17:46:00|8454.4|8453.5|8454.5|8453.6|8454.6|8453.7|8454.4|8453.5|10
1650995170000|2022-04-26 17:46:10|8454.4|8453.5|8454.4|8453.5|8454.4|8453.5|8454.1|8453.2|16
1650995180000|2022-04-26 17:46:20|8454.6|8453.7|8454.8|8453.9|8455.1|8454|8454.5|8453.5|16
1650995190000|2022-04-26 17:46:30|8454.7|8453.8|8454.7|8453.8|8454.8|8453.9|8454.7|8453.8|13
1650995200000|2022-04-26 17:46:40|8454.8|8453.9|8454.7|8453.8|8454.9|8454|8454.7|8453.8|14
1650995210000|2022-04-26 17:46:50|8454.8|8453.9|8454.8|8453.9|8455|8454.1|8454.7|8453.8|16
1650995220000|2022-04-26 17:47:00|8454.7|8453.8|8454.7|8453.8|8454.8|8453.9|8454.7|8453.8|3
1650995230000|2022-04-26 17:47:10|8454.8|8453.9|8454.7|8453.8|8454.9|8454|8454.6|8453.7|14
1650995240000|2022-04-26 17:47:20|8454.6|8453.7|8454.5|8453.6|8454.7|8453.8|8454.5|8453.6|8
1650995250000|2022-04-26 17:47:30|8454.3|8453.4|8454.2|8453.3|8454.3|8453.4|8454.1|8453.2|13
1650995260000|2022-04-26 17:47:40|8454.3|8453.4|8454.2|8453.3|8454.3|8453.4|8453.9|8453|10
1650995270000|2022-04-26 17:47:50|8454.4|8453.5|8453.9|8453|8454.4|8453.5|8453.9|8453|12
1650995280000|2022-04-26 17:48:00|8453.8|8452.9|8453.8|8452.9|8453.9|8453|8453.7|8452.8|11
1650995290000|2022-04-26 17:48:10|8453.7|8452.8|8453.7|8452.8|8453.9|8453|8453.6|8452.7|12
1650995300000|2022-04-26 17:48:20|8453.8|8452.9|8453.9|8453|8454|8453.1|8453.7|8452.8|13
1650995310000|2022-04-26 17:48:30|8454|8453.1|8453.9|8453|8454|8453.1|8453.9|8453|2
1650995320000|2022-04-26 17:48:40|8453.8|8452.9|8453.7|8452.8|8453.9|8453|8453.7|8452.8|4
1650995330000|2022-04-26 17:48:50|8453.8|8452.9|8453.8|8452.9|8453.8|8452.9|8453.8|8452.9|1
1650995340000|2022-04-26 17:49:00|8453.7|8452.8|8453.8|8452.9|8453.8|8452.9|8453.7|8452.8|2
1650995350000|2022-04-26 17:49:10|8453.7|8452.8|8453.8|8452.9|8453.8|8452.9|8453.6|8452.7|7
1650995360000|2022-04-26 17:49:20|8453.7|8452.8|8453.7|8452.8|8453.8|8452.9|8453.6|8452.7|7
1650995370000|2022-04-26 17:49:30|8453.6|8452.7|8453.9|8453|8454|8453.1|8453.6|8452.7|5
1650995380000|2022-04-26 17:49:40|8454|8453.1|8453.7|8452.8|8454|8453.1|8453.7|8452.8|4
1650995390000|2022-04-26 17:49:50|8453.8|8452.9|8453.6|8452.7|8453.8|8452.9|8453.6|8452.7|3
1650995400000|2022-04-26 17:50:00|8453.5|8452.6|8453.8|8452.9|8453.8|8452.9|8453.5|8452.6|9
1650995410000|2022-04-26 17:50:10|8453.7|8452.8|8453.9|8453|8454.2|8453.3|8453.7|8452.8|12
1650995420000|2022-04-26 17:50:20|8453.8|8452.9|8454.2|8453.3|8454.2|8453.3|8453.8|8452.9|11
1650995430000|2022-04-26 17:50:30|8454.1|8453.2|8454.2|8453.3|8454.3|8453.4|8454.1|8453.2|8
1650995450000|2022-04-26 17:50:50|8454.3|8453.4|8454.2|8453.3|8454.3|8453.4|8454.2|8453.3|4
1650995460000|2022-04-26 17:51:00|8454.3|8453.4|8454.2|8453.3|8454.3|8453.4|8454.1|8453.2|8
1650995470000|2022-04-26 17:51:10|8454.1|8453.2|8454.2|8453.3|8454.3|8453.4|8454.1|8453.2|12
1650995480000|2022-04-26 17:51:20|8454.3|8453.4|8454.4|8453.5|8454.4|8453.5|8454.3|8453.4|2
1650995490000|2022-04-26 17:51:30|8454.3|8453.4|8454.4|8453.5|8454.4|8453.5|8454.3|8453.4|2
1650995500000|2022-04-26 17:51:40|8454.3|8453.4|8454.3|8453.4|8454.4|8453.5|8454.3|8453.4|3
1650995510000|2022-04-26 17:51:50|8454.4|8453.5|8454.3|8453.4|8454.4|8453.5|8454.2|8453.3|5
1650995520000|2022-04-26 17:52:00|8454.4|8453.5|8454.4|8453.5|8454.5|8453.6|8454.3|8453.4|5
1650995530000|2022-04-26 17:52:10|8454.3|8453.4|8454.4|8453.5|8454.4|8453.5|8454.3|8453.4|2
1650995540000|2022-04-26 17:52:20|8454.5|8453.6|8454.4|8453.5|8454.5|8453.6|8454.4|8453.5|6
1650995550000|2022-04-26 17:52:30|8454.5|8453.6|8454.5|8453.6|8454.5|8453.6|8454.4|8453.5|3
1650995560000|2022-04-26 17:52:40|8454.4|8453.5|8454.4|8453.5|8454.5|8453.6|8454.3|8453.4|6
1650995570000|2022-04-26 17:52:50|8454.3|8453.4|8454.7|8453.8|8454.7|8453.8|8454.3|8453.4|9
1650995580000|2022-04-26 17:53:00|8454.8|8453.9|8454.7|8453.8|8454.8|8453.9|8454.7|8453.8|6
1650995590000|2022-04-26 17:53:10|8454.6|8453.7|8454.6|8453.7|8454.6|8453.7|8454.5|8453.6|5
1650995600000|2022-04-26 17:53:20|8454.5|8453.6|8454.9|8454|8454.9|8454|8454.5|8453.6|8
1650995610000|2022-04-26 17:53:30|8455|8454.1|8455.3|8454.4|8455.3|8454.4|8454.9|8454|9
1650995620000|2022-04-26 17:53:40|8455.4|8454.5|8455.3|8454.4|8455.4|8454.5|8455.2|8454.3|14
1650995630000|2022-04-26 17:53:50|8455.4|8454.5|8455.4|8454.5|8455.6|8454.7|8455.3|8454.4|12
1650995640000|2022-04-26 17:54:00|8455.5|8454.6|8455.3|8454.4|8455.5|8454.6|8455.3|8454.4|6
1650995650000|2022-04-26 17:54:10|8455.4|8454.5|8455.3|8454.4|8455.4|8454.5|8455.2|8454.3|8
1650995660000|2022-04-26 17:54:20|8455.2|8454.3|8455.3|8454.4|8455.4|8454.5|8455.2|8454.3|6
1650995670000|2022-04-26 17:54:30|8455.4|8454.5|8455.3|8454.4|8455.4|8454.5|8455.3|8454.4|14
1650995680000|2022-04-26 17:54:40|8455.1|8454.2|8455.2|8454.3|8455.2|8454.3|8455.1|8454.2|4
1650995690000|2022-04-26 17:54:50|8455.1|8454.2|8455.2|8454.3|8455.2|8454.3|8455.1|8454.2|6
1650995700000|2022-04-26 17:55:00|8455.1|8454.2|8454.9|8454|8455.1|8454.2|8454.7|8453.8|9
1650995710000|2022-04-26 17:55:10|8454.8|8453.9|8454.7|8453.8|8454.9|8454|8454.7|8453.8|16
1650995720000|2022-04-26 17:55:20|8454.6|8453.7|8454.5|8453.6|8454.7|8453.8|8454.5|8453.6|8
1650995730000|2022-04-26 17:55:30|8454.4|8453.5|8454.6|8453.7|8454.7|8453.8|8454.3|8453.4|10
1650995740000|2022-04-26 17:55:40|8454.8|8453.9|8454.8|8453.9|8454.8|8453.9|8454.8|8453.9|1
1650995750000|2022-04-26 17:55:50|8454.9|8454|8455|8454.1|8455|8454.1|8454.9|8454|14
1650995760000|2022-04-26 17:56:00|8454.9|8454|8455.1|8454.2|8455.1|8454.2|8454.9|8454|9
1650995770000|2022-04-26 17:56:10|8455|8454.1|8455.1|8454.2|8455.2|8454.3|8454.9|8454|15
1650995780000|2022-04-26 17:56:20|8455.2|8454.3|8455.5|8454.6|8455.8|8454.9|8455.1|8454.2|25
1650995790000|2022-04-26 17:56:30|8455.6|8454.7|8455.6|8454.7|8455.7|8454.8|8455.4|8454.5|12
1650995800000|2022-04-26 17:56:40|8455.5|8454.6|8455.5|8454.6|8455.8|8454.9|8455.4|8454.5|14
1650995810000|2022-04-26 17:56:50|8455.6|8454.7|8455.8|8454.9|8455.9|8455|8455.6|8454.7|12
1650995820000|2022-04-26 17:57:00|8456|8455.1|8455.7|8454.8|8456|8455.1|8455.6|8454.7|21
1650995830000|2022-04-26 17:57:10|8455.8|8454.9|8455.7|8454.8|8455.9|8455|8455.6|8454.7|15
1650995840000|2022-04-26 17:57:20|8455.8|8454.9|8455.5|8454.6|8455.8|8454.9|8455.5|8454.6|8
1650995850000|2022-04-26 17:57:30|8455.4|8454.5|8456|8455.1|8456.1|8455.2|8455.4|8454.5|24
1650995860000|2022-04-26 17:57:40|8456.1|8455.2|8457.5|8456.6|8457.5|8456.6|8456|8455.1|22
1650995870000|2022-04-26 17:57:50|8457.6|8456.7|8457.4|8456.5|8457.8|8456.9|8457.4|8456.5|23
1650995880000|2022-04-26 17:58:00|8457.5|8456.6|8456.5|8455.6|8457.6|8456.7|8456.5|8455.6|31
1650995890000|2022-04-26 17:58:10|8456.6|8455.7|8456.3|8455.4|8456.6|8455.7|8456.2|8455.3|20
1650995900000|2022-04-26 17:58:20|8456.4|8455.5|8456.4|8455.5|8456.7|8455.8|8456|8455.1|20
1650995910000|2022-04-26 17:58:30|8456.5|8455.6|8456.4|8455.5|8456.8|8455.9|8456.3|8455.4|18
1650995920000|2022-04-26 17:58:40|8456.5|8455.6|8457.4|8456.5|8457.7|8456.8|8456.3|8455.4|24
1650995930000|2022-04-26 17:58:50|8457.6|8456.7|8458.4|8457.5|8458.6|8457.7|8457.6|8456.7|20
1650995940000|2022-04-26 17:59:00|8458.5|8457.6|8457.9|8457|8458.5|8457.6|8457.3|8456.4|13
1650995950000|2022-04-26 17:59:10|8457.8|8456.9|8458.1|8457.2|8458.6|8457.7|8457.8|8456.9|18
1650995960000|2022-04-26 17:59:20|8458|8457.1|8458|8457.1|8458.1|8457.2|8457.8|8456.9|9
1650995970000|2022-04-26 17:59:30|8457.7|8456.8|8457.4|8456.5|8458.1|8456.9|8457.2|8456.3|26
1650995980000|2022-04-26 17:59:40|8457.5|8456.6|8457.2|8456.3|8457.5|8456.6|8457.1|8456.2|11
1650995990000|2022-04-26 17:59:50|8457.3|8456.4|8457.3|8456.4|8457.6|8456.4|8456.9|8456|23
1650996000000|2022-04-26 18:00:00|8457.2|8456.3|8456.8|8455.9|8457.2|8456.3|8456.7|8455.8|27
1650996010000|2022-04-26 18:00:10|8457.2|8456.3|8456.3|8455.4|8457.3|8456.4|8456.2|8455.3|36
1650996020000|2022-04-26 18:00:20|8456.4|8455.5|8457.8|8456.9|8457.8|8456.9|8456.4|8455.5|32
1650996030000|2022-04-26 18:00:30|8457.9|8457|8458.2|8457.3|8458.3|8457.4|8457.8|8456.9|14
1650996040000|2022-04-26 18:00:40|8458.1|8457.2|8458|8457.1|8458.2|8457.3|8457.6|8456.7|27
1650996050000|2022-04-26 18:00:50|8458.1|8457.2|8457.8|8456.9|8458.3|8457.4|8457.7|8456.8|19
1650996060000|2022-04-26 18:01:00|8457.7|8456.8|8458.4|8457.5|8458.6|8457.7|8457.7|8456.8|27
1650996070000|2022-04-26 18:01:10|8458.5|8457.6|8458.4|8457.5|8458.6|8457.7|8458.2|8457.3|21
1650996080000|2022-04-26 18:01:20|8458.3|8457.4|8458.4|8457.5|8458.5|8457.6|8458.3|8457.4|8
1650996090000|2022-04-26 18:01:30|8458.3|8457.4|8457.4|8456.5|8458.3|8457.4|8457.3|8456.4|17
1650996100000|2022-04-26 18:01:40|8457.6|8456.7|8457.9|8457|8458|8457.1|8457.6|8456.7|12
1650996110000|2022-04-26 18:01:50|8457.8|8456.9|8459.2|8458.3|8459.2|8458.3|8457.8|8456.9|32
1650996120000|2022-04-26 18:02:00|8459.1|8458.2|8458.6|8457.7|8459.3|8458.4|8458|8457.1|39
1650996130000|2022-04-26 18:02:10|8458.5|8457.6|8457.4|8456.5|8458.6|8457.7|8457.4|8456.5|22
1650996140000|2022-04-26 18:02:20|8457.5|8456.6|8457.2|8456.3|8458|8457.1|8456.9|8456|20
1650996150000|2022-04-26 18:02:30|8457.3|8456.4|8457|8456.1|8457.3|8456.4|8457|8456.1|10
1650996160000|2022-04-26 18:02:40|8456.9|8456|8456.8|8455.9|8457|8456.1|8456.8|8455.9|8
1650996170000|2022-04-26 18:02:50|8456.9|8456|8456.7|8455.8|8456.9|8456|8456.6|8455.7|23
1650996180000|2022-04-26 18:03:00|8456.8|8455.9|8456.6|8455.7|8457.2|8456|8456.5|8455.6|17
1650996190000|2022-04-26 18:03:10|8456.5|8455.6|8456.4|8455.5|8456.6|8455.7|8456.3|8455.4|14
1650996200000|2022-04-26 18:03:20|8456.5|8455.6|8456.5|8455.6|8456.6|8455.7|8456.4|8455.5|9
1650996210000|2022-04-26 18:03:30|8456.6|8455.7|8456.9|8456|8456.9|8456|8456.5|8455.6|14
1650996220000|2022-04-26 18:03:40|8456.8|8455.9|8457.3|8456.4|8457.6|8456.7|8456.8|8455.9|20
1650996230000|2022-04-26 18:03:50|8457.2|8456.3|8457.6|8456.7|8457.6|8456.7|8457|8456.1|17
1650996240000|2022-04-26 18:04:00|8457.5|8456.6|8457.5|8456.6|8457.6|8456.7|8457.4|8456.5|13
1650996250000|2022-04-26 18:04:10|8457.4|8456.5|8457.6|8456.7|8457.8|8456.9|8457.4|8456.5|19
1650996260000|2022-04-26 18:04:20|8457.7|8456.8|8458|8457.1|8458|8457.1|8457.7|8456.8|19
1650996270000|2022-04-26 18:04:30|8458.1|8457.2|8457.9|8457|8458.1|8457.2|8457.7|8456.8|21
1650996280000|2022-04-26 18:04:40|8457.8|8456.9|8457.9|8457|8457.9|8457|8457.8|8456.9|14
1650996290000|2022-04-26 18:04:50|8458|8457.1|8457.8|8456.9|8458|8457.1|8457.7|8456.8|13
1650996300000|2022-04-26 18:05:00|8457.7|8456.8|8457.4|8456.5|8458|8457.1|8457.4|8456.5|14
1650996310000|2022-04-26 18:05:10|8457.5|8456.6|8457.4|8456.5|8457.6|8456.7|8457.4|8456.5|14
1650996320000|2022-04-26 18:05:20|8457.8|8456.9|8457.8|8456.9|8457.8|8456.9|8457.6|8456.7|8
1650996330000|2022-04-26 18:05:30|8457.7|8456.8|8458|8457.1|8458|8457.1|8457.7|8456.8|16
1650996340000|2022-04-26 18:05:40|8458.1|8457.2|8458.2|8457.3|8458.2|8457.3|8457.9|8457|13
1650996350000|2022-04-26 18:05:50|8458.3|8457.4|8458.1|8457.2|8458.3|8457.4|8458|8457.1|15
1650996360000|2022-04-26 18:06:00|8458.2|8457.3|8458.3|8457.4|8458.5|8457.6|8458.2|8457.3|21
1650996370000|2022-04-26 18:06:10|8458.4|8457.5|8458.2|8457.3|8458.4|8457.5|8458.1|8457.2|14
1650996380000|2022-04-26 18:06:20|8458.1|8457.2|8458.1|8457.2|8458.2|8457.3|8458|8457.1|17
1650996390000|2022-04-26 18:06:30|8458.2|8457.3|8458.2|8457.3|8458.3|8457.4|8458.1|8457.2|4
1650996400000|2022-04-26 18:06:40|8458.1|8457.2|8457.9|8457|8458.1|8457.2|8457.8|8456.9|11
1650996410000|2022-04-26 18:06:50|8458|8457.1|8458.1|8457.2|8458.1|8457.2|8458|8457.1|2
1650996420000|2022-04-26 18:07:00|8458|8457.1|8457.8|8456.9|8458.1|8457.2|8457.7|8456.8|15
1650996430000|2022-04-26 18:07:10|8457.7|8456.8|8458|8457.1|8458|8457.1|8457.7|8456.8|10
1650996440000|2022-04-26 18:07:20|8458.1|8457.2|8458.2|8457.3|8458.3|8457.4|8458|8457.1|9
1650996450000|2022-04-26 18:07:30|8458.1|8457.2|8458.1|8457.2|8458.2|8457.3|8458.1|8457.2|7
1650996460000|2022-04-26 18:07:40|8458.2|8457.3|8458.1|8457.2|8458.2|8457.3|8458|8457.1|8
1650996470000|2022-04-26 18:07:50|8458|8457.1|8458.1|8457.2|8458.1|8457.2|8458|8457.1|10
1650996480000|2022-04-26 18:08:00|8458|8457.1|8458.1|8457.2|8458.3|8457.4|8457.9|8457|12
1650996490000|2022-04-26 18:08:10|8458|8457.1|8458.2|8457.3|8458.2|8457.3|8458|8457.1|3
1650996500000|2022-04-26 18:08:20|8458.1|8457.2|8456.8|8455.9|8458.2|8457.3|8456.6|8455.7|21
1650996510000|2022-04-26 18:08:30|8456.7|8455.8|8456.8|8455.9|8457|8456.1|8456.7|8455.8|16
1650996520000|2022-04-26 18:08:40|8456.9|8456|8456.7|8455.8|8457|8456.1|8456.7|8455.8|9
1650996530000|2022-04-26 18:08:50|8456.8|8455.9|8457.1|8456.2|8457.1|8456.2|8456.7|8455.8|6
1650996540000|2022-04-26 18:09:00|8456.9|8456|8456.8|8455.9|8457|8456.1|8456.8|8455.9|8
1650996550000|2022-04-26 18:09:10|8456.9|8456|8456.8|8455.9|8456.9|8456|8456.7|8455.8|16
1650996560000|2022-04-26 18:09:20|8456.9|8456|8456.6|8455.7|8456.9|8456|8456.6|8455.7|8
1650996570000|2022-04-26 18:09:30|8456.5|8455.6|8456.9|8456|8456.9|8456|8456.5|8455.6|11
1650996580000|2022-04-26 18:09:40|8456.8|8455.9|8457.2|8456.3|8457.3|8456.4|8456.8|8455.9|12
1650996590000|2022-04-26 18:09:50|8457.3|8456.4|8457.3|8456.4|8457.3|8456.4|8457.2|8456.3|3
1650996600000|2022-04-26 18:10:00|8457.4|8456.5|8457.3|8456.4|8457.4|8456.5|8457.3|8456.4|6
1650996610000|2022-04-26 18:10:10|8457.4|8456.5|8457.3|8456.4|8457.4|8456.5|8457.2|8456.3|6
1650996620000|2022-04-26 18:10:20|8457.4|8456.5|8457.3|8456.4|8457.5|8456.6|8457.2|8456.3|15
1650996630000|2022-04-26 18:10:30|8457.2|8456.3|8457.3|8456.4|8457.4|8456.5|8457.2|8456.3|8
1650996640000|2022-04-26 18:10:40|8457.2|8456.3|8457.3|8456.4|8457.4|8456.5|8457.2|8456.3|10
1650996650000|2022-04-26 18:10:50|8457.4|8456.5|8457.3|8456.4|8457.4|8456.5|8457.3|8456.4|2
1650996660000|2022-04-26 18:11:00|8457.2|8456.3|8457.2|8456.3|8457.2|8456.3|8457.2|8456.3|1
1650996670000|2022-04-26 18:11:10|8457.3|8456.4|8457.1|8456.2|8457.3|8456.4|8456.9|8456|11
1650996680000|2022-04-26 18:11:20|8457.2|8456.3|8457|8456.1|8457.2|8456.3|8456.8|8455.9|14
1650996690000|2022-04-26 18:11:30|8456.9|8456|8457.1|8456.2|8457.1|8456.2|8456.9|8456|13
1650996700000|2022-04-26 18:11:40|8457|8456.1|8456.5|8455.6|8457|8456.1|8456.5|8455.6|12
1650996710000|2022-04-26 18:11:50|8456.4|8455.5|8456.6|8455.7|8456.7|8455.8|8456.4|8455.5|15
1650996720000|2022-04-26 18:12:00|8456.7|8455.8|8456.8|8455.9|8456.8|8455.9|8456.6|8455.7|11
1650996730000|2022-04-26 18:12:10|8456.7|8455.8|8456.8|8455.9|8456.8|8455.9|8456.7|8455.8|4
1650996740000|2022-04-26 18:12:20|8456.7|8455.8|8456.3|8455.4|8456.9|8456|8456.3|8455.4|12
1650996750000|2022-04-26 18:12:30|8456.2|8455.3|8456.4|8455.5|8456.5|8455.6|8456.2|8455.3|9
1650996760000|2022-04-26 18:12:40|8456.5|8455.6|8456.5|8455.6|8456.5|8455.6|8456.4|8455.5|5
1650996770000|2022-04-26 18:12:50|8456.6|8455.7|8456.7|8455.8|8456.7|8455.8|8456.4|8455.5|18
1650996780000|2022-04-26 18:13:00|8456.6|8455.7|8456.4|8455.5|8456.8|8455.9|8456.4|8455.5|19
1650996790000|2022-04-26 18:13:10|8456.3|8455.4|8456.3|8455.4|8456.4|8455.5|8456.3|8455.4|7
1650996800000|2022-04-26 18:13:20|8456.4|8455.5|8455.7|8454.8|8456.4|8455.5|8455.7|8454.8|17
1650996810000|2022-04-26 18:13:30|8455.8|8454.9|8456.3|8455.4|8456.4|8455.5|8455.8|8454.9|11
1650996820000|2022-04-26 18:13:40|8456.4|8455.5|8456.3|8455.4|8456.4|8455.5|8456.3|8455.4|8
1650996830000|2022-04-26 18:13:50|8456.2|8455.3|8456.3|8455.4|8456.3|8455.4|8456.2|8455.3|8
1650996840000|2022-04-26 18:14:00|8456.6|8455.7|8457.1|8456.2|8457.1|8456.2|8456.6|8455.7|14
1650996850000|2022-04-26 18:14:10|8457.2|8456.3|8457.1|8456.2|8457.3|8456.4|8457.1|8456.2|4
1650996860000|2022-04-26 18:14:20|8457|8456.1|8456.6|8455.7|8457.1|8456.2|8456.6|8455.7|6
1650996870000|2022-04-26 18:14:30|8456.5|8455.6|8456.2|8455.3|8456.6|8455.7|8456.2|8455.3|17
1650996880000|2022-04-26 18:14:40|8456.1|8455.2|8455.9|8455|8456.1|8455.2|8455.8|8454.9|8
1650996890000|2022-04-26 18:14:50|8455.8|8454.9|8455.4|8454.5|8455.8|8454.9|8455.3|8454.4|4
1650996900000|2022-04-26 18:15:00|8455.5|8454.6|8455.7|8454.8|8455.7|8454.8|8455.4|8454.5|13
1650996910000|2022-04-26 18:15:10|8455.6|8454.7|8455.5|8454.6|8455.7|8454.8|8455.5|8454.6|18
1650996920000|2022-04-26 18:15:20|8455.6|8454.7|8455.4|8454.5|8455.6|8454.7|8455.3|8454.4|11
1650996930000|2022-04-26 18:15:30|8455.3|8454.4|8455|8454.1|8455.3|8454.4|8454.5|8453.6|18
1650996940000|2022-04-26 18:15:40|8454.9|8454|8454.9|8454|8455|8454.1|8454.8|8453.9|7
1650996950000|2022-04-26 18:15:50|8454.8|8453.9|8454.9|8454|8454.9|8454|8454.8|8453.9|6
1650996960000|2022-04-26 18:16:00|8454.7|8453.8|8454.9|8454|8455|8454.1|8454.6|8453.7|10
1650996970000|2022-04-26 18:16:10|8455|8454.1|8454.4|8453.5|8455|8454.1|8454.2|8453.3|16
1650996980000|2022-04-26 18:16:20|8454.3|8453.4|8454.2|8453.3|8454.6|8453.7|8454.2|8453.3|18
1650996990000|2022-04-26 18:16:30|8454.3|8453.4|8454.1|8453.2|8454.4|8453.5|8454|8453.1|15
1650997000000|2022-04-26 18:16:40|8453.8|8452.9|8453.1|8452.2|8453.9|8453|8453|8452.1|17
1650997010000|2022-04-26 18:16:50|8453|8452.1|8453.1|8452.2|8453.5|8452.6|8453|8452.1|20
1650997020000|2022-04-26 18:17:00|8452.9|8452|8453.4|8452.5|8453.6|8452.7|8452.9|8452|16
1650997030000|2022-04-26 18:17:10|8453.6|8452.7|8453.7|8452.8|8453.9|8453|8453.2|8452.3|18
1650997040000|2022-04-26 18:17:20|8454.1|8453.2|8454.2|8453.3|8454.3|8453.4|8454.1|8453.2|6
1650997050000|2022-04-26 18:17:30|8454.1|8453.2|8454.2|8453.3|8454.4|8453.5|8454.1|8453.2|12
1650997060000|2022-04-26 18:17:40|8454.1|8453.2|8454.2|8453.3|8454.2|8453.3|8454.1|8453.2|10
1650997070000|2022-04-26 18:17:50|8454.3|8453.4|8454.2|8453.3|8454.4|8453.5|8454|8453.1|23
1650997080000|2022-04-26 18:18:00|8454.3|8453.4|8454.6|8453.7|8454.6|8453.7|8454.3|8453.4|12
1650997090000|2022-04-26 18:18:10|8454.5|8453.6|8454.4|8453.5|8454.6|8453.7|8454.3|8453.4|8
1650997100000|2022-04-26 18:18:20|8454.5|8453.6|8454.5|8453.6|8454.7|8453.8|8454.4|8453.5|14
1650997110000|2022-04-26 18:18:30|8454.4|8453.5|8454.4|8453.5|8454.4|8453.5|8454.3|8453.4|5
1650997120000|2022-04-26 18:18:40|8454.5|8453.6|8454.5|8453.6|8454.6|8453.7|8454.4|8453.5|10
1650997130000|2022-04-26 18:18:50|8454.4|8453.5|8453.9|8453|8454.5|8453.6|8453.8|8452.9|23
1650997140000|2022-04-26 18:19:00|8453.7|8452.8|8453.7|8452.8|8453.8|8452.9|8453.6|8452.7|19
1650997150000|2022-04-26 18:19:10|8453.6|8452.7|8453.4|8452.5|8453.6|8452.7|8453.2|8452.3|18
1650997160000|2022-04-26 18:19:20|8453.5|8452.6|8453.1|8452.2|8453.6|8452.7|8453|8452.1|16
1650997170000|2022-04-26 18:19:30|8453|8452.1|8453.2|8452.3|8453.3|8452.4|8453|8452.1|12
1650997180000|2022-04-26 18:19:40|8453.3|8452.4|8453.5|8452.6|8453.7|8452.8|8453.3|8452.4|25
1650997190000|2022-04-26 18:19:50|8453.6|8452.7|8454.3|8453.4|8454.3|8453.4|8453.6|8452.7|22
1650997200000|2022-04-26 18:20:00|8454.4|8453.5|8454.5|8453.6|8454.5|8453.6|8454.1|8453.2|17
1650997210000|2022-04-26 18:20:10|8454.4|8453.5|8454|8453.1|8454.5|8453.6|8454|8453.1|23
1650997220000|2022-04-26 18:20:20|8453.9|8453|8453.8|8452.9|8454|8453.1|8453.8|8452.9|10
1650997230000|2022-04-26 18:20:30|8453.7|8452.8|8453.6|8452.7|8453.7|8452.8|8453.3|8452.4|11
1650997240000|2022-04-26 18:20:40|8453.5|8452.6|8453.2|8452.3|8453.5|8452.6|8453.2|8452.3|6
1650997250000|2022-04-26 18:20:50|8453.1|8452.2|8453.3|8452.4|8453.3|8452.4|8453.1|8452.2|9
1650997260000|2022-04-26 18:21:00|8453.2|8452.3|8453.1|8452.2|8453.3|8452.4|8452.9|8452|11
1650997270000|2022-04-26 18:21:10|8453|8452.1|8452.7|8451.8|8453.1|8452.2|8452.6|8451.7|16
1650997280000|2022-04-26 18:21:20|8452.6|8451.7|8452.8|8451.9|8453|8452.1|8452.6|8451.7|15
1650997290000|2022-04-26 18:21:30|8452.9|8452|8452.9|8452|8452.9|8452|8452.7|8451.8|11
1650997300000|2022-04-26 18:21:40|8452.8|8451.9|8452.8|8451.9|8453|8452.1|8452.4|8451.5|21
1650997310000|2022-04-26 18:21:50|8452.7|8451.8|8453|8452.1|8453.3|8452.4|8452.7|8451.8|22
1650997320000|2022-04-26 18:22:00|8453.5|8452.6|8453.7|8452.8|8453.8|8452.9|8453.3|8452.4|18
1650997330000|2022-04-26 18:22:10|8453.6|8452.7|8453.8|8452.9|8453.8|8452.9|8453.5|8452.6|15
1650997340000|2022-04-26 18:22:20|8453.9|8453|8453.9|8453|8454.1|8453.2|8453.8|8452.9|15
1650997350000|2022-04-26 18:22:30|8453.8|8452.9|8454.2|8453.3|8454.2|8453.3|8453.8|8452.9|13
1650997360000|2022-04-26 18:22:40|8454.1|8453.2|8454.2|8453.3|8454.2|8453.3|8454|8453.1|18
1650997370000|2022-04-26 18:22:50|8454.1|8453.2|8454.3|8453.4|8454.3|8453.4|8454.1|8453.2|7
1650997380000|2022-04-26 18:23:00|8454.2|8453.3|8454.3|8453.4|8454.4|8453.5|8454.2|8453.3|8
1650997390000|2022-04-26 18:23:10|8454.4|8453.5|8454.3|8453.4|8454.5|8453.6|8454.2|8453.3|12
1650997400000|2022-04-26 18:23:20|8454.2|8453.3|8454|8453.1|8454.2|8453.3|8454|8453.1|9
1650997410000|2022-04-26 18:23:30|8454.1|8453.2|8454.2|8453.3|8454.2|8453.3|8454|8453.1|5
1650997420000|2022-04-26 18:23:40|8454.3|8453.4|8454.3|8453.4|8454.5|8453.6|8454.1|8453.2|12
1650997430000|2022-04-26 18:23:50|8454.4|8453.5|8454.3|8453.4|8454.4|8453.5|8454.2|8453.3|10
1650997440000|2022-04-26 18:24:00|8454.2|8453.3|8454.2|8453.3|8454.3|8453.4|8454.1|8453.2|11
1650997450000|2022-04-26 18:24:10|8454.3|8453.4|8454.4|8453.5|8454.5|8453.6|8454.3|8453.4|6
1650997460000|2022-04-26 18:24:20|8454.5|8453.6|8454.5|8453.6|8454.6|8453.7|8454.2|8453.3|15
1650997470000|2022-04-26 18:24:30|8454.4|8453.5|8454.4|8453.5|8454.5|8453.6|8454.3|8453.4|17
1650997480000|2022-04-26 18:24:40|8454.3|8453.4|8454.5|8453.6|8454.5|8453.6|8454.3|8453.4|7
1650997490000|2022-04-26 18:24:50|8454.6|8453.7|8454.7|8453.8|8454.7|8453.8|8454.6|8453.7|10
1650997500000|2022-04-26 18:25:00|8454.6|8453.7|8454.7|8453.8|8454.7|8453.8|8454.4|8453.5|15
1650997510000|2022-04-26 18:25:10|8454.6|8453.7|8454.5|8453.6|8454.6|8453.7|8454.3|8453.4|10
1650997520000|2022-04-26 18:25:20|8454.4|8453.5|8454.9|8453.4|8454.9|8453.7|8454.3|8453.4|7
1650997530000|2022-04-26 18:25:30|8454.6|8453.7|8454.7|8453.8|8454.9|8454|8454.6|8453.7|6
1650997540000|2022-04-26 18:25:40|8454.8|8453.9|8454.8|8453.9|8455.1|8453.9|8454.5|8453.6|11
1650997550000|2022-04-26 18:25:50|8454.7|8453.8|8454.9|8454|8455|8454.1|8454.7|8453.8|8
1650997560000|2022-04-26 18:26:00|8454.8|8453.9|8454.9|8454|8454.9|8454|8454.8|8453.9|2
1650997570000|2022-04-26 18:26:10|8455|8454.1|8455.1|8454.2|8455.1|8454.2|8455|8454.1|2
1650997580000|2022-04-26 18:26:20|8455.2|8454.3|8455.6|8454.7|8455.7|8454.8|8455.1|8454.2|12
1650997590000|2022-04-26 18:26:30|8455.7|8454.8|8455.7|8454.8|8455.8|8454.9|8455.7|8454.8|7
1650997600000|2022-04-26 18:26:40|8455.8|8454.9|8455.6|8454.7|8455.9|8455|8455.4|8454.5|11
1650997610000|2022-04-26 18:26:50|8455.5|8454.6|8455|8454.1|8455.5|8454.6|8454.9|8454|12
1650997620000|2022-04-26 18:27:00|8455.1|8454.2|8455.1|8454.2|8455.1|8454.2|8454.9|8454|5
1650997630000|2022-04-26 18:27:10|8455|8454.1|8455|8454.1|8455.2|8454.3|8454.9|8454|9
1650997640000|2022-04-26 18:27:20|8454.9|8454|8455.3|8454.4|8455.5|8454.6|8454.9|8454|12
1650997650000|2022-04-26 18:27:30|8455.4|8454.5|8455.4|8454.5|8455.5|8454.6|8455.4|8454.5|7
1650997660000|2022-04-26 18:27:40|8455.5|8454.6|8455.9|8455|8455.9|8455|8455.5|8454.3|19
1650997670000|2022-04-26 18:27:50|8455.8|8454.9|8455.6|8454.7|8455.8|8454.9|8455.5|8454.6|11
1650997680000|2022-04-26 18:28:00|8455.5|8454.6|8455.5|8454.6|8455.7|8454.8|8455.5|8454.6|11
1650997690000|2022-04-26 18:28:10|8455.7|8454.8|8455.9|8455|8455.9|8455|8455.7|8454.8|10
1650997700000|2022-04-26 18:28:20|8456|8455.1|8456.2|8455.3|8456.3|8455.4|8456|8455.1|9
1650997710000|2022-04-26 18:28:30|8456.1|8455.2|8455.8|8454.9|8456.1|8455.2|8455.8|8454.9|16
1650997720000|2022-04-26 18:28:40|8455.9|8455|8455.9|8455|8456.1|8455.2|8455.8|8454.9|10
1650997730000|2022-04-26 18:28:50|8456|8455.1|8455.8|8454.9|8456.1|8455.2|8455.8|8454.9|14
1650997740000|2022-04-26 18:29:00|8455.7|8454.8|8455.8|8454.9|8455.9|8455|8455.7|8454.8|6
1650997750000|2022-04-26 18:29:10|8455.7|8454.8|8455.6|8454.7|8455.7|8454.8|8455.5|8454.6|5
1650997760000|2022-04-26 18:29:20|8455.5|8454.6|8455.6|8454.7|8455.6|8454.7|8455.3|8454.4|6
1650997770000|2022-04-26 18:29:30|8455.5|8454.6|8455.5|8454.6|8455.5|8454.6|8455.3|8454.4|11
1650997780000|2022-04-26 18:29:40|8455.4|8454.5|8455.5|8454.6|8455.6|8454.7|8455.4|8454.5|12
1650997790000|2022-04-26 18:29:50|8455.4|8454.5|8455.4|8454.5|8455.5|8454.6|8455.4|8454.5|11
1650997800000|2022-04-26 18:30:00|8455.5|8454.6|8454.9|8454|8455.5|8454.6|8454.9|8454|23
1650997810000|2022-04-26 18:30:10|8455|8454.1|8454.8|8453.9|8455|8454.1|8454.8|8453.9|7
1650997820000|2022-04-26 18:30:20|8454.9|8454|8454.9|8454|8454.9|8454|8454.9|8454|1
1650997830000|2022-04-26 18:30:30|8454.8|8453.9|8454.7|8453.8|8454.9|8454|8454.6|8453.7|12
1650997840000|2022-04-26 18:30:40|8454.8|8453.9|8454.6|8453.7|8454.8|8453.9|8454.5|8453.6|12
1650997850000|2022-04-26 18:30:50|8454.5|8453.6|8454.6|8453.7|8454.6|8453.7|8454.5|8453.6|4
1650997860000|2022-04-26 18:31:00|8454.5|8453.6|8454.8|8453.9|8455|8454.1|8454.5|8453.6|11
1650997870000|2022-04-26 18:31:10|8454.7|8453.8|8454.6|8453.7|8454.7|8453.8|8454.6|8453.7|4
1650997880000|2022-04-26 18:31:20|8454.9|8454|8454.7|8453.8|8455.1|8454.2|8454.7|8453.8|18
1650997890000|2022-04-26 18:31:30|8454.8|8453.9|8454.5|8453.6|8454.8|8453.9|8454.2|8453.3|10
1650997900000|2022-04-26 18:31:40|8454.7|8453.2|8454.5|8453.6|8454.7|8453.7|8454.4|8453.2|17
1650997920000|2022-04-26 18:32:00|8454.6|8453.7|8454.3|8453.4|8454.6|8453.7|8454.2|8453.3|8
1650997930000|2022-04-26 18:32:10|8454.4|8453.5|8454.3|8453.4|8454.6|8453.7|8454.2|8453.3|10
1650997940000|2022-04-26 18:32:20|8454.4|8453.5|8454.2|8453.3|8454.4|8453.5|8454|8453.1|13
1650997950000|2022-04-26 18:32:30|8454.1|8453.2|8454|8453.1|8454.2|8453.3|8453.9|8453|12
1650997960000|2022-04-26 18:32:40|8453.9|8453|8454|8453.1|8454|8453.1|8453.9|8453|10
1650997970000|2022-04-26 18:32:50|8454.1|8453.2|8454|8453.1|8454.3|8453.4|8454|8453.1|21
1650997980000|2022-04-26 18:33:00|8454.1|8453.2|8454.2|8453.3|8454.2|8453.3|8454|8453.1|14
1650997990000|2022-04-26 18:33:10|8454.1|8453.2|8454|8453.1|8454.3|8453.3|8453.9|8452.8|17
1650998000000|2022-04-26 18:33:20|8454.1|8453.2|8454.2|8453.3|8454.6|8453.4|8454|8453|15
1650998010000|2022-04-26 18:33:30|8454.3|8453.4|8454.2|8453.3|8454.3|8453.4|8454.1|8453.2|6
1650998020000|2022-04-26 18:33:40|8454.3|8453.4|8454.7|8453.8|8454.8|8453.9|8454.3|8453.4|9
1650998030000|2022-04-26 18:33:50|8454.6|8453.7|8455.3|8454.4|8455.3|8454.4|8454.6|8453.7|13
1650998040000|2022-04-26 18:34:00|8455.2|8454.3|8455.4|8454.5|8455.5|8454.6|8455.2|8454.3|9
1650998050000|2022-04-26 18:34:10|8455.5|8454.6|8455.9|8455|8456.1|8455.2|8455.4|8454.5|16
1650998060000|2022-04-26 18:34:20|8456|8455.1|8455.7|8454.8|8456.4|8455.5|8455.7|8454.8|19
1650998070000|2022-04-26 18:34:30|8456|8455.1|8455.8|8454.9|8456|8455.1|8455.8|8454.9|13
1650998080000|2022-04-26 18:34:40|8455.9|8455|8455.1|8454.2|8455.9|8455|8455.1|8454.2|20
1650998090000|2022-04-26 18:34:50|8455.2|8454.3|8454.9|8454|8455.2|8454.3|8454.9|8454|12
1650998100000|2022-04-26 18:35:00|8454.8|8453.9|8454.4|8453.5|8454.8|8453.9|8454.4|8453.5|19
1650998110000|2022-04-26 18:35:10|8454.3|8453.4|8454.5|8453.6|8454.5|8453.6|8454.2|8453.3|13
1650998120000|2022-04-26 18:35:20|8454.4|8453.5|8454.6|8453.7|8454.8|8453.9|8454.4|8453.5|18
1650998130000|2022-04-26 18:35:30|8454.5|8453.6|8454.7|8453.8|8454.7|8453.8|8454.4|8453.5|7
1650998140000|2022-04-26 18:35:40|8454.6|8453.7|8454.9|8454|8455|8454.1|8454.6|8453.7|14
1650998150000|2022-04-26 18:35:50|8454.8|8453.9|8454.9|8454|8455.1|8454.2|8454.8|8453.9|5
1650998160000|2022-04-26 18:36:00|8455|8454.1|8455.1|8454.2|8455.1|8454.2|8454.9|8454|6
1650998170000|2022-04-26 18:36:10|8455.3|8454.4|8455|8454.1|8455.3|8454.4|8455|8454.1|6
1650998180000|2022-04-26 18:36:20|8455.1|8454.2|8455.3|8454.4|8455.3|8454.4|8455.1|8454.2|3
1650998190000|2022-04-26 18:36:30|8455.2|8454.3|8455|8454.1|8455.2|8454.3|8455|8454.1|5
1650998200000|2022-04-26 18:36:40|8455.1|8454.2|8454.8|8453.9|8455.1|8454.2|8454.7|8453.8|7
1650998210000|2022-04-26 18:36:50|8454.7|8453.8|8454.9|8454|8454.9|8454|8454.6|8453.7|10
1650998220000|2022-04-26 18:37:00|8454.8|8453.9|8454.8|8453.9|8454.9|8454|8454.7|8453.8|9
1650998230000|2022-04-26 18:37:10|8454.9|8454|8454.9|8454|8454.9|8454|8454.8|8453.9|5
1650998240000|2022-04-26 18:37:20|8454.8|8453.9|8454.9|8454|8455.1|8454.2|8454.7|8453.8|9
1650998250000|2022-04-26 18:37:30|8455|8454.1|8454.9|8454|8455.2|8454.3|8454.9|8454|8
1650998260000|2022-04-26 18:37:40|8455|8454.1|8454.8|8453.9|8455|8454.1|8454.7|8453.8|8
1650998270000|2022-04-26 18:37:50|8454.7|8453.8|8454.7|8453.8|8454.8|8453.9|8454.7|8453.8|3
1650998280000|2022-04-26 18:38:00|8454.8|8453.9|8454.5|8453.6|8454.8|8453.9|8454.3|8453.4|8
1650998290000|2022-04-26 18:38:10|8454.6|8453.7|8454.7|8453.8|8454.7|8453.8|8454.6|8453.7|18
1650998300000|2022-04-26 18:38:20|8454.6|8453.7|8454.6|8453.7|8454.7|8453.8|8454.5|8453.6|5
1650998310000|2022-04-26 18:38:30|8454.5|8453.6|8454.6|8453.7|8454.6|8453.7|8454.5|8453.6|8
1650998320000|2022-04-26 18:38:40|8454.5|8453.6|8454.2|8453.3|8454.5|8453.6|8454.2|8453.3|18
1650998330000|2022-04-26 18:38:50|8454.3|8453.4|8454.2|8453.3|8454.4|8453.5|8454.1|8453.2|12
1650998340000|2022-04-26 18:39:00|8454.1|8453.2|8454.6|8453.7|8454.6|8453.7|8454.1|8453.2|16
1650998350000|2022-04-26 18:39:10|8454.7|8453.8|8455|8454.1|8455|8454.1|8454.7|8453.8|7
1650998360000|2022-04-26 18:39:20|8454.8|8453.9|8455|8454.1|8455|8454.1|8454.8|8453.9|11
1650998370000|2022-04-26 18:39:30|8454.9|8454|8455.2|8454.3|8455.3|8454.4|8454.9|8454|7
1650998380000|2022-04-26 18:39:40|8454.9|8454|8455.2|8454.3|8455.2|8454.3|8454.8|8453.9|13
1650998390000|2022-04-26 18:39:50|8454.9|8454|8454.5|8453.6|8454.9|8454|8454.5|8453.6|5
1650998400000|2022-04-26 18:40:00|8454.6|8453.7|8455|8454.1|8455.1|8454.2|8454.4|8453.5|14
1650998410000|2022-04-26 18:40:10|8454.9|8454|8455.2|8454.3|8455.3|8454.4|8454.8|8453.9|10
1650998420000|2022-04-26 18:40:20|8455.3|8454.4|8455.2|8454.3|8455.4|8454.5|8455.2|8454.3|10
1650998430000|2022-04-26 18:40:30|8455.1|8454.2|8455.2|8454.3|8455.3|8454.4|8455.1|8454.2|6
1650998440000|2022-04-26 18:40:40|8455.3|8454.4|8455.2|8454.3|8455.3|8454.4|8455.1|8454.2|4
1650998450000|2022-04-26 18:40:50|8455.1|8454.2|8454.6|8453.7|8455.2|8454.3|8454.6|8453.7|14
1650998460000|2022-04-26 18:41:00|8454.7|8453.8|8454.4|8453.5|8454.9|8454|8454.3|8453.4|10
1650998470000|2022-04-26 18:41:10|8454.3|8453.4|8454.1|8453.2|8454.7|8453.5|8454|8453|27
1650998480000|2022-04-26 18:41:20|8454.2|8453.3|8454.4|8453.5|8454.5|8453.6|8454.1|8453.2|15
1650998490000|2022-04-26 18:41:30|8454.5|8453.6|8454.3|8453.4|8454.5|8453.6|8454.3|8453.4|8
1650998500000|2022-04-26 18:41:40|8454.2|8453.3|8454.5|8453.6|8454.5|8453.6|8454.2|8453.3|11
1650998510000|2022-04-26 18:41:50|8454.4|8453.5|8454.2|8453.3|8454.6|8453.6|8454.1|8453|18
1650998520000|2022-04-26 18:42:00|8454.1|8453.2|8454.3|8453.4|8454.3|8453.4|8453.9|8453|18
1650998530000|2022-04-26 18:42:10|8454.2|8453.3|8454.7|8453.8|8454.7|8453.8|8454.1|8453.2|10
1650998540000|2022-04-26 18:42:20|8454.6|8453.7|8454.7|8453.8|8454.7|8453.8|8454.6|8453.7|4
1650998550000|2022-04-26 18:42:30|8454.6|8453.7|8454.3|8453.4|8454.7|8453.8|8454.3|8453.4|22
1650998560000|2022-04-26 18:42:40|8454.2|8453.3|8454.2|8453.3|8454.3|8453.4|8454.1|8453.2|10
1650998570000|2022-04-26 18:42:50|8454.1|8453.2|8454.3|8453.4|8454.3|8453.4|8454.1|8453.2|11
1650998580000|2022-04-26 18:43:00|8454.4|8453.5|8454.4|8453.5|8454.4|8453.5|8454.3|8453.4|5
1650998590000|2022-04-26 18:43:10|8454.5|8453.6|8454.5|8453.6|8454.7|8453.8|8454.3|8453.4|10
1650998600000|2022-04-26 18:43:20|8454.4|8453.5|8454.5|8453.6|8454.8|8453.8|8454.4|8453.2|11
1650998610000|2022-04-26 18:43:30|8454.6|8453.7|8454.7|8453.8|8454.7|8453.8|8454.5|8453.6|11
1650998620000|2022-04-26 18:43:40|8454.8|8453.9|8454.5|8453.6|8454.8|8453.9|8454.4|8453.5|8
1650998630000|2022-04-26 18:43:50|8454.7|8453.2|8454.4|8453.5|8454.7|8453.5|8454.3|8453.1|7
1650998640000|2022-04-26 18:44:00|8454.7|8453.2|8454.3|8453.4|8454.7|8453.5|8454.3|8453.2|4
1650998650000|2022-04-26 18:44:10|8454.4|8453.5|8454.4|8453.5|8454.6|8453.7|8454.2|8453.3|11
1650998660000|2022-04-26 18:44:20|8454.7|8453.2|8454.8|8453.3|8454.9|8453.4|8454.7|8453.2|6
1650998670000|2022-04-26 18:44:30|8454.5|8453.6|8454.7|8453.8|8454.7|8453.8|8454.4|8453.5|8
1650998680000|2022-04-26 18:44:40|8454.6|8453.7|8454.7|8453.8|8454.8|8453.9|8454.6|8453.7|4
1650998690000|2022-04-26 18:44:50|8454.8|8453.9|8454.8|8453.9|8454.8|8453.9|8454.7|8453.8|9
1650998700000|2022-04-26 18:45:00|8454.7|8453.8|8453.9|8453|8454.7|8453.8|8453.9|8453|15
1650998710000|2022-04-26 18:45:10|8453.8|8452.9|8454.6|8453.7|8454.6|8453.7|8453.8|8452.9|18
1650998720000|2022-04-26 18:45:20|8454.5|8453.6|8454.7|8453.8|8454.8|8453.9|8454.5|8453.6|7
1650998730000|2022-04-26 18:45:30|8454.8|8453.9|8454.8|8453.9|8454.8|8453.9|8454.7|8453.8|5
1650998740000|2022-04-26 18:45:40|8454.9|8454|8454.9|8454|8455|8454.1|8454.9|8454|7
1650998750000|2022-04-26 18:45:50|8455|8454.1|8455.1|8454.2|8455.1|8454.2|8454.9|8454|8
1650998760000|2022-04-26 18:46:00|8455|8454.1|8455.1|8454.2|8455.2|8454.3|8455|8454.1|4
1650998770000|2022-04-26 18:46:10|8455.2|8454.3|8455.2|8454.3|8455.2|8454.3|8455.2|8454.3|1
1650998780000|2022-04-26 18:46:20|8455.1|8454.2|8455.1|8454.2|8455.2|8454.3|8455.1|8454.2|5
1650998790000|2022-04-26 18:46:30|8455.2|8454.3|8455.4|8454.5|8455.6|8454.7|8455.1|8454.2|11
1650998800000|2022-04-26 18:46:40|8455.5|8454.6|8455.3|8454.4|8455.7|8454.6|8455.1|8454.1|16
1650998810000|2022-04-26 18:46:50|8455.4|8454.5|8455.4|8454.5|8455.5|8454.6|8455.3|8454.4|13
1650998820000|2022-04-26 18:47:00|8455.5|8454.6|8455.5|8454.6|8456.2|8455|8455.5|8454.6|14
1650998830000|2022-04-26 18:47:10|8455.7|8454.8|8455.8|8454.9|8456.2|8455.1|8455.7|8454.7|20
1650998840000|2022-04-26 18:47:20|8455.9|8455|8456|8455.1|8456|8455.1|8455.8|8454.9|16
1650998850000|2022-04-26 18:47:30|8455.9|8455|8455.6|8454.7|8456.1|8455.2|8455.6|8454.7|8
1650998860000|2022-04-26 18:47:40|8455.7|8454.8|8456|8455.1|8456|8455.1|8455.6|8454.7|20
1650998870000|2022-04-26 18:47:50|8456.1|8455.2|8456.1|8455.2|8456.2|8455.3|8456.1|8455.2|11
1650998880000|2022-04-26 18:48:00|8456.2|8455.3|8456.3|8455.4|8456.4|8455.5|8456.1|8455.2|20
1650998890000|2022-04-26 18:48:10|8456.2|8455.3|8456.3|8455.4|8456.3|8455.4|8456.2|8455.3|4
1650998900000|2022-04-26 18:48:20|8456.2|8455.3|8455.9|8455|8456.2|8455.3|8455.9|8455|6
1650998910000|2022-04-26 18:48:30|8456|8455.1|8456|8455.1|8456|8455.1|8455.9|8455|3
1650998920000|2022-04-26 18:48:40|8455.9|8455|8456.1|8455.2|8456.1|8455.2|8455.8|8454.9|9
1650998930000|2022-04-26 18:48:50|8456|8455.1|8456.3|8455.4|8456.3|8455.4|8456|8455.1|3
1650998940000|2022-04-26 18:49:00|8456.4|8455.5|8456.3|8455.4|8456.5|8455.6|8456.2|8455.3|8
1650998950000|2022-04-26 18:49:10|8456.2|8455.3|8456.3|8455.4|8456.4|8455.5|8456.2|8455.3|5
1650998960000|2022-04-26 18:49:20|8456.2|8455.3|8456.3|8455.4|8456.3|8455.4|8456.2|8455.3|2
1650998970000|2022-04-26 18:49:30|8456.4|8455.5|8456.3|8455.4|8456.4|8455.5|8456.3|8455.4|6
1650998980000|2022-04-26 18:49:40|8456.4|8455.5|8456.3|8455.4|8456.4|8455.5|8456.3|8455.4|4
1650998990000|2022-04-26 18:49:50|8456.4|8455.5|8456.5|8455.6|8456.5|8455.6|8456.3|8455.4|5
1650999000000|2022-04-26 18:50:00|8456.8|8455.3|8457.2|8456.3|8457.3|8456.4|8456.6|8455.3|19
1650999010000|2022-04-26 18:50:10|8457.1|8456.2|8456.8|8455.9|8457.4|8456.3|8456.8|8455.7|14
1650999020000|2022-04-26 18:50:20|8456.9|8456|8456.9|8456|8457.2|8456.1|8456.8|8455.7|13
1650999030000|2022-04-26 18:50:30|8457.2|8455.7|8456.9|8456|8457.3|8456|8456.9|8455.7|4
1650999040000|2022-04-26 18:50:40|8457|8456.1|8457|8456.1|8457|8456.1|8456.9|8456|9
1650999060000|2022-04-26 18:51:00|8456.9|8456|8456.9|8456|8457|8456.1|8456.9|8456|7
1650999070000|2022-04-26 18:51:10|8457|8456.1|8457.1|8456.2|8457.4|8456.5|8456.9|8456|19
1650999080000|2022-04-26 18:51:20|8457|8456.1|8456.8|8455.9|8457.1|8456.2|8456.7|8455.8|13
1650999090000|2022-04-26 18:51:30|8456.7|8455.8|8456.9|8456|8457|8456.1|8456.6|8455.7|12
1650999100000|2022-04-26 18:51:40|8457|8456.1|8456.7|8455.8|8457|8456.1|8456.7|8455.8|8
1650999110000|2022-04-26 18:51:50|8456.8|8455.9|8456.9|8456|8457|8456.1|8456.8|8455.9|10
1650999120000|2022-04-26 18:52:00|8456.8|8455.9|8456.9|8456|8456.9|8456|8456.8|8455.9|4
1650999130000|2022-04-26 18:52:10|8457|8456.1|8457|8456.1|8457|8456.1|8457|8456.1|1
1650999140000|2022-04-26 18:52:20|8457.1|8456.2|8456.9|8456|8457.1|8456.2|8456.9|8456|3
1650999150000|2022-04-26 18:52:30|8457|8456.1|8457.2|8456.3|8457.2|8456.3|8457|8456.1|7
1650999160000|2022-04-26 18:52:40|8457.3|8456.4|8457.2|8456.3|8457.3|8456.4|8457.2|8456.3|10
1650999170000|2022-04-26 18:52:50|8457.3|8456.4|8457.2|8456.3|8457.3|8456.4|8457.2|8456.3|4
1650999180000|2022-04-26 18:53:00|8457.3|8456.4|8456.9|8456|8457.3|8456.4|8456.9|8456|15
1650999190000|2022-04-26 18:53:10|8456.8|8455.9|8457.1|8456.2|8457.1|8456.2|8456.8|8455.9|8
1650999200000|2022-04-26 18:53:20|8456.9|8456|8457|8456.1|8457|8456.1|8456.9|8456|6
1650999210000|2022-04-26 18:53:30|8456.9|8456|8457|8456.1|8457.1|8456.2|8456.9|8456|6
1650999220000|2022-04-26 18:53:40|8457.1|8456.2|8456.4|8455.5|8457.1|8456.2|8456.4|8455.5|11
1650999230000|2022-04-26 18:53:50|8456.5|8455.6|8456.3|8455.4|8456.6|8455.7|8456.3|8455.4|17
1650999240000|2022-04-26 18:54:00|8456.2|8455.3|8456.3|8455.4|8456.5|8455.6|8456.2|8455.3|11
1650999250000|2022-04-26 18:54:10|8456.4|8455.5|8456.4|8455.5|8456.4|8455.5|8456.3|8455.4|5
1650999260000|2022-04-26 18:54:20|8456.3|8455.4|8456.4|8455.5|8456.5|8455.6|8456.3|8455.4|12
1650999270000|2022-04-26 18:54:30|8456.3|8455.4|8456.8|8455.9|8456.8|8455.9|8456.3|8455.4|16
1650999280000|2022-04-26 18:54:40|8456.9|8456|8456.9|8456|8457|8456.1|8456.6|8455.7|19
1650999290000|2022-04-26 18:54:50|8457|8456.1|8457.2|8456.3|8457.2|8456.3|8456.8|8455.9|16
1650999300000|2022-04-26 18:55:00|8457.3|8456.4|8457.3|8456.4|8457.3|8456.4|8457.2|8456.3|15
1650999310000|2022-04-26 18:55:10|8457.2|8456.3|8457.3|8456.4|8457.3|8456.4|8457.1|8456.2|16
1650999320000|2022-04-26 18:55:20|8457.4|8456.5|8457.6|8456.7|8457.7|8456.8|8457|8456.1|15
1650999330000|2022-04-26 18:55:30|8457.7|8456.8|8457.1|8456.2|8457.7|8456.8|8457|8456.1|12
1650999340000|2022-04-26 18:55:40|8456.9|8456|8456.5|8455.6|8456.9|8456|8456.4|8455.5|13
1650999350000|2022-04-26 18:55:50|8456.7|8455.8|8456.8|8455.9|8456.9|8456|8456.7|8455.8|12
1650999360000|2022-04-26 18:56:00|8456.7|8455.8|8457|8456.1|8457.2|8456.3|8456.7|8455.8|14
1650999370000|2022-04-26 18:56:10|8457.3|8456.4|8457.1|8456.2|8457.4|8456.5|8457.1|8456.2|15
1650999380000|2022-04-26 18:56:20|8457.2|8456.3|8456.8|8455.9|8457.3|8456.4|8456.8|8455.9|13
1650999390000|2022-04-26 18:56:30|8456.7|8455.8|8456.5|8455.6|8456.7|8455.8|8456.4|8455.5|9
1650999400000|2022-04-26 18:56:40|8456.4|8455.5|8456.3|8455.4|8456.5|8455.6|8456|8455.1|14
1650999410000|2022-04-26 18:56:50|8456.4|8455.5|8456.4|8455.5|8456.5|8455.6|8456.3|8455.4|11
1650999420000|2022-04-26 18:57:00|8456.5|8455.6|8456.6|8455.7|8456.6|8455.7|8456.3|8455.4|6
1650999430000|2022-04-26 18:57:10|8456.5|8455.6|8456.4|8455.5|8456.6|8455.7|8456.3|8455.4|10
1650999440000|2022-04-26 18:57:20|8456.3|8455.4|8456.7|8455.8|8457.2|8455.9|8456.2|8455.3|16
1650999450000|2022-04-26 18:57:30|8456.6|8455.7|8457.1|8456.2|8457.3|8456.4|8456.6|8455.7|15
1650999460000|2022-04-26 18:57:40|8457|8456.1|8457.3|8456.4|8457.5|8456.6|8457|8456.1|15
1650999470000|2022-04-26 18:57:50|8457.2|8456.3|8456.5|8455.6|8457.3|8456.4|8456.4|8455.5|12
1650999480000|2022-04-26 18:58:00|8456.4|8455.5|8456.8|8455.9|8456.9|8456|8456.4|8455.5|17
1650999490000|2022-04-26 18:58:10|8456.9|8456|8456.8|8455.9|8457|8456.1|8456.8|8455.9|10
1650999500000|2022-04-26 18:58:20|8456.9|8456|8457|8456.1|8457|8456.1|8456.8|8455.9|8
1650999510000|2022-04-26 18:58:30|8456.9|8456|8457.2|8456.3|8457.2|8456.3|8456.9|8456|16
1650999520000|2022-04-26 18:58:40|8457.1|8456.2|8457.1|8456.2|8457.3|8456.4|8457|8456.1|13
1650999530000|2022-04-26 18:58:50|8457.2|8456.3|8457.4|8456.5|8457.5|8456.6|8457.2|8456.3|9
1650999540000|2022-04-26 18:59:00|8457.5|8456.6|8457.5|8456.6|8457.5|8456.6|8457.2|8456.3|17
1650999550000|2022-04-26 18:59:10|8457.4|8456.5|8457.3|8456.4|8457.5|8456.6|8457.1|8456.2|19
1650999560000|2022-04-26 18:59:20|8457.1|8456.2|8457.1|8456.2|8457.2|8456.3|8457|8456.1|13
1650999570000|2022-04-26 18:59:30|8457.4|8456.5|8457.6|8456.7|8457.6|8456.7|8457.4|8456.5|9
1650999580000|2022-04-26 18:59:40|8457.5|8456.6|8457.7|8456.8|8457.7|8456.8|8457.4|8456.5|15
1650999590000|2022-04-26 18:59:50|8457.6|8456.7|8457.3|8456.4|8457.7|8456.8|8457.3|8456.4|9
1650999600000|2022-04-26 19:00:00|8457.4|8456.5|8457.4|8456.5|8457.7|8456.8|8457.3|8456.4|26
1650999610000|2022-04-26 19:00:10|8457.5|8456.6|8457.2|8456.3|8457.5|8456.6|8457.2|8456.3|16
1650999620000|2022-04-26 19:00:20|8457.1|8456.2|8457.3|8456.4|8457.4|8456.5|8457.1|8456.2|13
1650999630000|2022-04-26 19:00:30|8457.2|8456.3|8457.3|8456.4|8457.3|8456.4|8457.2|8456.3|4
1650999650000|2022-04-26 19:00:50|8457.4|8456.5|8457.6|8456.7|8457.9|8456.8|8457.4|8456.4|9
1650999660000|2022-04-26 19:01:00|8457.7|8456.8|8457.7|8456.8|8457.9|8457|8457.6|8456.7|14
1650999670000|2022-04-26 19:01:10|8457.8|8456.9|8457.8|8456.9|8457.9|8457|8457.7|8456.8|9
1650999680000|2022-04-26 19:01:20|8457.7|8456.8|8458.3|8457.4|8458.4|8457.5|8457.7|8456.8|20
1650999690000|2022-04-26 19:01:30|8458.2|8457.3|8458.3|8457.4|8458.3|8457.4|8458|8457.1|12
1650999700000|2022-04-26 19:01:40|8458.5|8457.6|8458.3|8457.4|8458.5|8457.6|8458.2|8457.3|13
1650999710000|2022-04-26 19:01:50|8458.2|8457.3|8458.2|8457.3|8458.3|8457.4|8458.2|8457.3|5
1650999720000|2022-04-26 19:02:00|8458.3|8457.4|8458.2|8457.3|8458.3|8457.4|8458.2|8457.3|6
1650999730000|2022-04-26 19:02:10|8458.3|8457.4|8458.3|8457.4|8458.4|8457.5|8458.1|8457.2|10
1650999740000|2022-04-26 19:02:20|8458.4|8457.5|8458.3|8457.4|8458.4|8457.5|8458.2|8457.3|8
1650999750000|2022-04-26 19:02:30|8458.4|8457.5|8458.3|8457.4|8458.4|8457.5|8458.3|8457.4|4
1650999760000|2022-04-26 19:02:40|8458.4|8457.5|8458.3|8457.4|8458.4|8457.5|8458.2|8457.3|8
1650999770000|2022-04-26 19:02:50|8458.4|8457.5|8458.4|8457.5|8458.4|8457.5|8458.3|8457.4|9
1650999780000|2022-04-26 19:03:00|8458.5|8457.6|8458.4|8457.5|8458.5|8457.6|8458.2|8457.3|13
1650999790000|2022-04-26 19:03:10|8458.3|8457.4|8458.4|8457.5|8458.4|8457.5|8458.3|8457.4|2
1650999800000|2022-04-26 19:03:20|8458.3|8457.4|8458.4|8457.5|8458.4|8457.5|8458.1|8457.2|14
1650999810000|2022-04-26 19:03:30|8458.3|8457.4|8458.1|8457.2|8458.4|8457.5|8458.1|8457.2|10
1650999820000|2022-04-26 19:03:40|8458.2|8457.3|8458.2|8457.3|8458.2|8457.3|8458.2|8457.3|1
1650999830000|2022-04-26 19:03:50|8458.3|8457.4|8458.1|8457.2|8458.3|8457.4|8458.1|8457.2|7
1650999840000|2022-04-26 19:04:00|8458.2|8457.3|8458.3|8457.4|8458.3|8457.4|8458|8457.1|12
1650999850000|2022-04-26 19:04:10|8458.2|8457.3|8458.1|8457.2|8458.2|8457.3|8458.1|8457.2|8
1650999860000|2022-04-26 19:04:20|8458|8457.1|8458.2|8457.3|8458.2|8457.3|8458|8457.1|9
1650999870000|2022-04-26 19:04:30|8458.5|8457.6|8458.3|8457.4|8458.5|8457.6|8458.1|8457.2|9
1650999880000|2022-04-26 19:04:40|8458.4|8457.5|8458.3|8457.4|8458.4|8457.5|8458.3|8457.4|6
1650999890000|2022-04-26 19:04:50|8458.4|8457.5|8458.3|8457.4|8458.4|8457.5|8458.3|8457.4|2
1650999900000|2022-04-26 19:05:00|8458.2|8457.3|8458.3|8457.4|8458.4|8457.5|8458.1|8457.2|6
1650999910000|2022-04-26 19:05:10|8458.2|8457.3|8458.2|8457.3|8458.2|8457.3|8458.2|8457.3|1
1650999920000|2022-04-26 19:05:20|8458.1|8457.2|8458.5|8457.6|8458.5|8457.6|8458.1|8457.2|9
1650999930000|2022-04-26 19:05:30|8458.4|8457.5|8458.3|8457.4|8458.8|8457.5|8458.1|8457.2|18
1650999940000|2022-04-26 19:05:40|8458|8457.1|8457.9|8457|8458.1|8457.2|8457.8|8456.9|12
1650999950000|2022-04-26 19:05:50|8458|8457.1|8458|8457.1|8458|8457.1|8457.8|8456.9|11
1650999960000|2022-04-26 19:06:00|8457.9|8457|8457.9|8457|8458|8457.1|8457.8|8456.9|5
1650999970000|2022-04-26 19:06:10|8457.8|8456.9|8458|8457.1|8458.2|8457.1|8457.7|8456.7|14
1650999980000|2022-04-26 19:06:20|8458.1|8457.2|8457.8|8456.9|8458.3|8457.2|8457.6|8456.4|20
1650999990000|2022-04-26 19:06:30|8457.7|8456.8|8457.8|8456.9|8457.8|8456.9|8457.6|8456.7|4
1651000000000|2022-04-26 19:06:40|8457.7|8456.8|8457.7|8456.8|8457.8|8456.9|8457.7|8456.8|7
1651000010000|2022-04-26 19:06:50|8457.8|8456.9|8457.7|8456.8|8457.8|8456.9|8457.6|8456.7|6
1651000020000|2022-04-26 19:07:00|8457.8|8456.9|8457.9|8457|8457.9|8457|8457.6|8456.7|7
1651000030000|2022-04-26 19:07:10|8458|8457.1|8457.7|8456.8|8458|8457.1|8457.6|8456.7|12
1651000040000|2022-04-26 19:07:20|8457.8|8456.9|8457.4|8456.5|8457.8|8456.9|8457.3|8456.2|15
1651000050000|2022-04-26 19:07:30|8457.5|8456.6|8457.2|8456.3|8457.6|8456.6|8457.1|8456.1|18
1651000060000|2022-04-26 19:07:40|8457.3|8456.4|8458|8457.1|8458|8457.1|8457.3|8456.4|13
1651000070000|2022-04-26 19:07:50|8457.9|8457|8457.8|8456.9|8458|8457.1|8457.8|8456.9|10
1651000080000|2022-04-26 19:08:00|8457.7|8456.8|8457.4|8456.5|8458.1|8457.2|8457.3|8456.4|19
1651000090000|2022-04-26 19:08:10|8457.3|8456.4|8457.3|8456.4|8457.4|8456.5|8457.2|8456.3|11
1651000100000|2022-04-26 19:08:20|8457.4|8456.5|8457.2|8456.3|8457.5|8456.6|8456.9|8456|20
1651000110000|2022-04-26 19:08:30|8457.1|8456.2|8457.2|8456.3|8457.2|8456.3|8457|8456.1|8
1651000120000|2022-04-26 19:08:40|8457.3|8456.4|8456.8|8455.9|8457.3|8456.4|8456.7|8455.8|8
1651000130000|2022-04-26 19:08:50|8456.7|8455.8|8456.8|8455.9|8456.8|8455.9|8456.5|8455.6|8
1651000140000|2022-04-26 19:09:00|8456.7|8455.8|8456.7|8455.8|8457|8456.1|8456.6|8455.7|23
1651000150000|2022-04-26 19:09:10|8456.6|8455.7|8456.5|8455.6|8456.7|8455.8|8456.5|8455.6|11
1651000160000|2022-04-26 19:09:20|8456.6|8455.7|8457|8456.1|8457|8456.1|8456.6|8455.7|16
1651000170000|2022-04-26 19:09:30|8456.9|8456|8456.6|8455.7|8457|8456.1|8456.6|8455.7|16
1651000180000|2022-04-26 19:09:40|8456.7|8455.8|8456.7|8455.8|8456.7|8455.8|8456.6|8455.7|5
1651000190000|2022-04-26 19:09:50|8456.6|8455.7|8456.7|8455.8|8456.8|8455.9|8456.5|8455.6|13
1651000200000|2022-04-26 19:10:00|8456.8|8455.9|8456.7|8455.8|8456.8|8455.9|8456.6|8455.7|15
1651000210000|2022-04-26 19:10:10|8456.6|8455.7|8456.6|8455.7|8456.7|8455.8|8456.5|8455.6|4
1651000220000|2022-04-26 19:10:20|8456.4|8455.5|8456.8|8455.9|8456.8|8455.9|8456.4|8455.5|10
1651000230000|2022-04-26 19:10:30|8456.7|8455.8|8456.9|8456|8456.9|8456|8456.7|8455.8|3
1651000240000|2022-04-26 19:10:40|8456.8|8455.9|8457.2|8456.3|8457.2|8456.3|8456.8|8455.9|8
1651000250000|2022-04-26 19:10:50|8457.1|8456.2|8457.2|8456.3|8457.2|8456.3|8457.1|8456.2|10
1651000260000|2022-04-26 19:11:00|8457.1|8456.2|8457.2|8456.3|8457.2|8456.3|8457.1|8456.2|4
1651000270000|2022-04-26 19:11:10|8457.3|8456.4|8456.9|8456|8457.4|8456.5|8456.9|8456|19
1651000280000|2022-04-26 19:11:20|8457|8456.1|8457|8456.1|8457.1|8456.2|8456.9|8456|7
1651000290000|2022-04-26 19:11:30|8457.1|8456.2|8457.2|8456.3|8457.3|8456.4|8457|8456.1|10
1651000300000|2022-04-26 19:11:40|8457.3|8456.4|8457.3|8456.4|8457.5|8456.6|8457.2|8456.3|15
1651000310000|2022-04-26 19:11:50|8457.5|8456.6|8457.4|8456.5|8457.5|8456.6|8457.1|8456.2|16
1651000320000|2022-04-26 19:12:00|8457.3|8456.4|8457.2|8456.3|8457.4|8456.5|8457.2|8456.3|9
1651000330000|2022-04-26 19:12:10|8457.3|8456.4|8456.8|8455.9|8457.3|8456.4|8456.8|8455.9|15
1651000340000|2022-04-26 19:12:20|8456.9|8456|8457|8456.1|8457|8456.1|8456.8|8455.9|9
1651000350000|2022-04-26 19:12:30|8456.9|8456|8457.1|8456.2|8457.3|8456.4|8456.9|8455.7|14
1651000360000|2022-04-26 19:12:40|8457.2|8456.3|8457.2|8456.3|8457.5|8456.4|8457.2|8456|5
1651000370000|2022-04-26 19:12:50|8457.3|8456.4|8457.3|8456.4|8457.4|8456.5|8457.3|8456.4|9
1651000380000|2022-04-26 19:13:00|8457.2|8456.3|8457.1|8456.2|8457.3|8456.4|8457|8456.1|9
1651000390000|2022-04-26 19:13:10|8457.2|8456.3|8457|8456.1|8457.3|8456.4|8456.9|8456|20
1651000400000|2022-04-26 19:13:20|8456.9|8456|8456.5|8455.6|8457.2|8456.3|8456.5|8455.6|20
1651000410000|2022-04-26 19:13:30|8456.6|8455.7|8456.4|8455.5|8456.6|8455.7|8456.3|8455.4|13
1651000420000|2022-04-26 19:13:40|8456.3|8455.4|8456.3|8455.4|8456.4|8455.5|8456.3|8455.4|7
1651000430000|2022-04-26 19:13:50|8456.4|8455.5|8456.4|8455.5|8456.4|8455.5|8456.3|8455.4|5
1651000440000|2022-04-26 19:14:00|8456.5|8455.6|8456.5|8455.6|8456.6|8455.7|8456.4|8455.5|7
1651000450000|2022-04-26 19:14:10|8456.4|8455.5|8456.5|8455.6|8456.5|8455.6|8456.2|8455.3|18
1651000460000|2022-04-26 19:14:20|8456.6|8455.7|8456.7|8455.8|8456.7|8455.8|8456.5|8455.6|9
1651000470000|2022-04-26 19:14:30|8456.9|8456|8456.9|8456|8456.9|8456|8456.8|8455.9|5
1651000480000|2022-04-26 19:14:40|8456.8|8455.9|8457.2|8456.3|8457.3|8456.4|8456.8|8455.9|14
1651000490000|2022-04-26 19:14:50|8457.1|8456.2|8457.1|8456.2|8457.2|8456.3|8457|8456.1|9
1651000500000|2022-04-26 19:15:00|8457.2|8456.3|8457|8456.1|8457.5|8456.6|8457|8456.1|23
1651000510000|2022-04-26 19:15:10|8457.1|8456.2|8457.1|8456.2|8457.3|8456.4|8457.1|8456.2|13
1651000520000|2022-04-26 19:15:20|8457|8456.1|8457|8456.1|8457.1|8456.2|8456.9|8456|9
1651000530000|2022-04-26 19:15:30|8456.9|8456|8457|8456.1|8457.1|8456.2|8456.9|8456|12
1651000540000|2022-04-26 19:15:40|8456.9|8456|8456.8|8455.9|8457.1|8456.2|8456.8|8455.9|9
1651000550000|2022-04-26 19:15:50|8457|8456.1|8456.9|8456|8457.1|8456.2|8456.8|8455.9|16
1651000560000|2022-04-26 19:16:00|8456.8|8455.9|8457|8456.1|8457.1|8456.2|8456.8|8455.9|13
1651000570000|2022-04-26 19:16:10|8457.1|8456.2|8457.1|8456.2|8457.2|8456.3|8456.9|8456|22
1651000580000|2022-04-26 19:16:20|8457|8456.1|8457.1|8456.2|8457.1|8456.2|8457|8456.1|8
1651000590000|2022-04-26 19:16:30|8457|8456.1|8457.1|8456.2|8457.1|8456.2|8457|8456.1|2
1651000600000|2022-04-26 19:16:40|8457|8456.1|8457|8456.1|8457.1|8456.2|8457|8456.1|7
1651000610000|2022-04-26 19:16:50|8457.1|8456.2|8457|8456.1|8457.1|8456.2|8457|8456.1|2
1651000620000|2022-04-26 19:17:00|8457.1|8456.2|8457.3|8456.4|8457.5|8456.6|8457|8456.1|15
1651000630000|2022-04-26 19:17:10|8457.4|8456.5|8457.4|8456.5|8457.8|8456.7|8457.4|8456.2|12
1651000640000|2022-04-26 19:17:20|8457.6|8456.7|8458|8456.5|8458|8456.9|8457.5|8456.5|14
1651000650000|2022-04-26 19:17:30|8457.9|8456.4|8457.6|8456.7|8457.9|8456.7|8457.6|8456.3|3
1651000660000|2022-04-26 19:17:40|8457.5|8456.6|8457.5|8456.6|8457.6|8456.7|8457.5|8456.6|9
1651000670000|2022-04-26 19:17:50|8457.4|8456.5|8457.5|8456.6|8457.6|8456.7|8457.4|8456.5|16
1651000680000|2022-04-26 19:18:00|8457.6|8456.7|8458|8456.5|8458.3|8457|8457.5|8456.4|19
1651000690000|2022-04-26 19:18:10|8457.7|8456.8|8458.1|8457.2|8458.4|8457.3|8457.7|8456.7|23
1651000700000|2022-04-26 19:18:20|8458.2|8457.3|8458.3|8457.4|8458.7|8457.5|8458.1|8457.2|16
1651000710000|2022-04-26 19:18:30|8458.2|8457.3|8458.7|8457.2|8458.7|8457.5|8458.2|8457.1|6
1651000720000|2022-04-26 19:18:40|8458.8|8457.3|8458.5|8457.6|8458.8|8457.6|8458.4|8457.2|5
1651000730000|2022-04-26 19:18:50|8458.8|8457.9|8459.1|8457.6|8459.1|8458.2|8458.7|8457.5|25
1651000740000|2022-04-26 19:19:00|8459|8457.5|8458.5|8457.6|8459|8457.9|8458.4|8457.4|10
1651000750000|2022-04-26 19:19:10|8458.4|8457.5|8458.1|8457.2|8458.5|8457.6|8458.1|8457.2|28
1651000760000|2022-04-26 19:19:20|8458.2|8457.3|8458.6|8457.1|8458.7|8457.5|8458.2|8457.1|16
1651000770000|2022-04-26 19:19:30|8458.7|8457.2|8458.5|8457.6|8458.8|8457.8|8458.5|8457.1|16
1651000780000|2022-04-26 19:19:40|8458.8|8457.3|8458.9|8457.4|8458.9|8457.7|8458.3|8457.2|12
1651000790000|2022-04-26 19:19:50|8458.8|8457.3|8458.8|8457.9|8458.8|8457.9|8458.5|8457.3|16
1651000800000|2022-04-26 19:20:00|8458.7|8457.8|8458.8|8457.9|8459.2|8458|8458.6|8457.6|14
1651000810000|2022-04-26 19:20:10|8458.7|8457.8|8458.7|8457.8|8459|8457.9|8458.6|8457.4|11
1651000820000|2022-04-26 19:20:20|8458.8|8457.9|8458.7|8457.8|8458.9|8457.9|8458.6|8457.4|12
1651000830000|2022-04-26 19:20:30|8458.6|8457.7|8458.8|8457.9|8458.8|8457.9|8458.6|8457.7|3
1651000840000|2022-04-26 19:20:40|8458.7|8457.8|8458.7|8457.8|8458.8|8457.9|8458.7|8457.8|5
1651000850000|2022-04-26 19:20:50|8458.6|8457.7|8458.8|8457.9|8458.8|8457.9|8458.6|8457.7|3
1651000860000|2022-04-26 19:21:00|8458.7|8457.8|8458.2|8457.3|8458.7|8457.8|8458.2|8457.3|15
1651000870000|2022-04-26 19:21:10|8458.4|8457.5|8458.3|8457.4|8458.5|8457.6|8458.2|8457.3|10
1651000880000|2022-04-26 19:21:20|8458.5|8457.6|8457.4|8456.5|8458.5|8457.6|8457.2|8456.3|24
1651000890000|2022-04-26 19:21:30|8456.7|8455.8|8457.3|8456.4|8457.3|8456.4|8456.6|8455.7|16
1651000900000|2022-04-26 19:21:40|8457.4|8456.5|8457.6|8456.7|8457.7|8456.8|8457.4|8456.5|13
1651000910000|2022-04-26 19:21:50|8457.5|8456.6|8457.6|8456.7|8457.8|8456.9|8457.5|8456.6|13
1651000920000|2022-04-26 19:22:00|8457.7|8456.8|8457.7|8456.8|8457.7|8456.8|8457.5|8456.6|5
1651000930000|2022-04-26 19:22:10|8457.9|8457|8458|8457.1|8458.3|8457.4|8457.9|8457|27
1651000940000|2022-04-26 19:22:20|8457.9|8457|8458|8457.1|8458|8457.1|8457.6|8456.7|9
1651000950000|2022-04-26 19:22:30|8457.8|8456.9|8457.9|8457|8457.9|8457|8457.7|8456.8|6
1651000960000|2022-04-26 19:22:40|8458|8457.1|8458|8457.1|8458.1|8457.2|8458|8457.1|3
1651000970000|2022-04-26 19:22:50|8458.1|8457.2|8457.8|8456.9|8458.1|8457.2|8457.5|8456.6|17
1651000980000|2022-04-26 19:23:00|8457.7|8456.8|8457.7|8456.8|8457.8|8456.9|8457.7|8456.8|5
1651000990000|2022-04-26 19:23:10|8457.6|8456.7|8457.3|8456.4|8457.6|8456.7|8457.3|8456.4|13
1651001000000|2022-04-26 19:23:20|8457.4|8456.5|8457.3|8456.4|8457.5|8456.6|8457.3|8456.4|10
1651001010000|2022-04-26 19:23:30|8457.4|8456.5|8457.2|8456.3|8457.5|8456.6|8457.1|8456.2|11
1651001020000|2022-04-26 19:23:40|8457.1|8456.2|8457.2|8456.3|8457.3|8456.4|8457.1|8456.2|4
1651001030000|2022-04-26 19:23:50|8457.3|8456.4|8457.2|8456.3|8457.4|8456.5|8457.2|8456.3|4
1651001040000|2022-04-26 19:24:00|8456.9|8456|8457|8456.1|8457|8456.1|8456.8|8455.9|12
1651001050000|2022-04-26 19:24:10|8456.9|8456|8456.7|8455.8|8457|8456.1|8456.6|8455.7|17
1651001060000|2022-04-26 19:24:20|8456.8|8455.9|8456.8|8455.9|8456.9|8456|8456.8|8455.9|7
1651001070000|2022-04-26 19:24:30|8456.7|8455.8|8456.6|8455.7|8456.7|8455.8|8456.6|8455.7|6
1651001080000|2022-04-26 19:24:40|8456.7|8455.8|8456.8|8455.9|8456.9|8456|8456.6|8455.7|7
1651001090000|2022-04-26 19:24:50|8456.7|8455.8|8456.6|8455.7|8456.7|8455.8|8456.5|8455.6|8
1651001100000|2022-04-26 19:25:00|8456.4|8455.5|8456.1|8455.2|8456.4|8455.5|8456|8455.1|9
1651001110000|2022-04-26 19:25:10|8456.2|8455.3|8455.9|8455|8456.2|8455.3|8455.9|8455|4
1651001120000|2022-04-26 19:25:20|8455.8|8454.9|8455.8|8454.9|8455.9|8455|8455.7|8454.8|11
1651001130000|2022-04-26 19:25:30|8455.9|8455|8456.4|8455.5|8456.4|8455.5|8455.8|8454.9|13
1651001140000|2022-04-26 19:25:40|8456.3|8455.4|8456.4|8455.5|8456.4|8455.5|8456.3|8455.4|6
1651001150000|2022-04-26 19:25:50|8456.5|8455.6|8456.4|8455.5|8456.5|8455.6|8456.3|8455.4|6
1651001160000|2022-04-26 19:26:00|8456.5|8455.6|8456.4|8455.5|8456.6|8455.7|8456.4|8455.5|8
1651001170000|2022-04-26 19:26:10|8456.3|8455.4|8456.1|8455.2|8456.3|8455.4|8456.1|8455.2|18
1651001180000|2022-04-26 19:26:20|8456.2|8455.3|8456.1|8455.2|8456.2|8455.3|8456.1|8455.2|16
1651001190000|2022-04-26 19:26:30|8456.2|8455.3|8456.5|8455.6|8456.5|8455.6|8456.2|8455.3|10
1651001200000|2022-04-26 19:26:40|8456.6|8455.7|8456.6|8455.7|8456.6|8455.7|8456.5|8455.6|3
1651001210000|2022-04-26 19:26:50|8456.5|8455.6|8457|8456.1|8457.2|8456.3|8456.5|8455.6|12
1651001220000|2022-04-26 19:27:00|8456.9|8456|8457.1|8456.2|8457.1|8456.2|8456.9|8456|3
1651001230000|2022-04-26 19:27:10|8457|8456.1|8457|8456.1|8457|8456.1|8456.9|8456|3
1651001270000|2022-04-26 19:27:50|8457.1|8456.2|8456.9|8456|8457.3|8456.4|8456.9|8456|8
1651001280000|2022-04-26 19:28:00|8457|8456.1|8457|8456.1|8457|8456.1|8456.8|8455.9|5
1651001290000|2022-04-26 19:28:10|8456.9|8456|8457.2|8456.3|8457.3|8456.4|8456.9|8456|4
1651001300000|2022-04-26 19:28:20|8457.3|8456.4|8457.1|8456.2|8457.3|8456.4|8456.9|8456|17
1651001310000|2022-04-26 19:28:30|8457|8456.1|8456.9|8456|8457.1|8456.2|8456.9|8456|6
1651001320000|2022-04-26 19:28:40|8457|8456.1|8457|8456.1|8457|8456.1|8456.9|8456|5
1651001330000|2022-04-26 19:28:50|8456.9|8456|8456.7|8455.8|8457|8456.1|8456.6|8455.7|14
1651001340000|2022-04-26 19:29:00|8456.6|8455.7|8456.5|8455.6|8456.7|8455.8|8456.3|8455.4|10
1651001350000|2022-04-26 19:29:10|8456.4|8455.5|8456.3|8455.4|8456.4|8455.5|8456.2|8455.3|6
1651001360000|2022-04-26 19:29:20|8456.2|8455.3|8456.2|8455.3|8456.2|8455.3|8456.2|8455.3|1
1651001370000|2022-04-26 19:29:30|8456.1|8455.2|8456.2|8455.3|8456.2|8455.3|8456|8455.1|6
1651001380000|2022-04-26 19:29:40|8455.9|8455|8456|8455.1|8456.1|8455.2|8455.8|8454.9|19
1651001390000|2022-04-26 19:29:50|8456.1|8455.2|8455.9|8455|8456.1|8455.2|8455.9|8455|7
1651001400000|2022-04-26 19:30:00|8456|8455.1|8455.7|8454.8|8456|8455.1|8455.7|8454.8|12
1651001410000|2022-04-26 19:30:10|8455.8|8454.9|8455.8|8454.9|8455.8|8454.9|8455.7|8454.8|13
1651001420000|2022-04-26 19:30:20|8455.9|8455|8456.1|8455.2|8456.1|8455.2|8455.9|8455|5
1651001430000|2022-04-26 19:30:30|8456|8455.1|8456|8455.1|8456.1|8455.2|8455.9|8455|8
1651001440000|2022-04-26 19:30:40|8455.9|8455|8456|8455.1|8456|8455.1|8455.9|8455|8
1651001450000|2022-04-26 19:30:50|8455.9|8455|8456.6|8455.7|8456.7|8455.8|8455.9|8455|15
1651001460000|2022-04-26 19:31:00|8456.7|8455.8|8456.7|8455.8|8456.7|8455.8|8456.6|8455.7|13
1651001470000|2022-04-26 19:31:10|8456.8|8455.9|8456.6|8455.7|8456.8|8455.9|8456.6|8455.7|13
1651001480000|2022-04-26 19:31:20|8456.7|8455.8|8457.2|8456.3|8457.3|8456.4|8456.7|8455.8|16
1651001490000|2022-04-26 19:31:30|8457.3|8456.4|8457.2|8456.3|8457.3|8456.4|8457.2|8456.3|8
1651001500000|2022-04-26 19:31:40|8457.1|8456.2|8457.2|8456.3|8457.2|8456.3|8457.1|8456.2|14
1651001510000|2022-04-26 19:31:50|8457.1|8456.2|8457|8456.1|8457.2|8456.3|8457|8456.1|8
1651001520000|2022-04-26 19:32:00|8456.9|8456|8457|8456.1|8457.1|8456.2|8456.9|8456|10
1651001530000|2022-04-26 19:32:10|8457.1|8456.2|8456.8|8455.9|8457.1|8456.2|8456.8|8455.9|9
1651001540000|2022-04-26 19:32:20|8456.7|8455.8|8457.1|8456.2|8457.1|8456.2|8456.7|8455.8|8
1651001550000|2022-04-26 19:32:30|8457|8456.1|8456.9|8456|8457|8456.1|8456.9|8456|8
1651001560000|2022-04-26 19:32:40|8457|8456.1|8457.1|8456.2|8457.1|8456.2|8456.9|8456|10
1651001570000|2022-04-26 19:32:50|8457|8456.1|8457.3|8456.4|8457.4|8456.5|8456.9|8456|16
1651001580000|2022-04-26 19:33:00|8457.2|8456.3|8456.9|8456|8457.2|8456.3|8456.9|8456|13
1651001590000|2022-04-26 19:33:10|8456.8|8455.9|8456.9|8456|8457|8456.1|8456.8|8455.9|4
1651001600000|2022-04-26 19:33:20|8456.8|8455.9|8456.8|8455.9|8456.9|8456|8456.7|8455.8|13
1651001610000|2022-04-26 19:33:30|8456.7|8455.8|8456.7|8455.8|8456.8|8455.9|8456.7|8455.8|3
1651001620000|2022-04-26 19:33:40|8456.9|8456|8457|8456.1|8457.1|8456.2|8456.9|8456|10
1651001630000|2022-04-26 19:33:50|8456.9|8456|8457.2|8456.3|8457.2|8456.3|8456.9|8456|6
1651001640000|2022-04-26 19:34:00|8457.1|8456.2|8457.1|8456.2|8457.2|8456.3|8457.1|8456.2|9
1651001650000|2022-04-26 19:34:10|8457|8456.1|8457.3|8456.4|8457.3|8456.4|8457|8456.1|6
1651001660000|2022-04-26 19:34:20|8457.4|8456.5|8457.2|8456.3|8457.4|8456.5|8457.2|8456.3|7
1651001670000|2022-04-26 19:34:30|8457.3|8456.4|8457.5|8456.6|8457.6|8456.7|8457.2|8456.3|13
1651001680000|2022-04-26 19:34:40|8457.6|8456.7|8457.2|8456.3|8457.6|8456.7|8457.1|8456.2|5
1651001690000|2022-04-26 19:34:50|8457.3|8456.4|8457.2|8456.3|8457.3|8456.4|8457.2|8456.3|4
1651001700000|2022-04-26 19:35:00|8457|8456.1|8456.9|8456|8457|8456.1|8456.8|8455.9|9
1651001710000|2022-04-26 19:35:10|8456.8|8455.9|8456.9|8456|8457.2|8456.1|8456.8|8455.7|9
1651001720000|2022-04-26 19:35:20|8457|8456.1|8456.8|8455.9|8457|8456.1|8456.7|8455.8|13
1651001730000|2022-04-26 19:35:30|8456.7|8455.8|8456.9|8456|8456.9|8456|8456.7|8455.8|7
1651001740000|2022-04-26 19:35:40|8456.8|8455.9|8456.8|8455.9|8456.8|8455.9|8456.8|8455.9|1
1651001750000|2022-04-26 19:35:50|8456.9|8456|8456.9|8456|8457|8456.1|8456.8|8455.9|5
1651001760000|2022-04-26 19:36:00|8456.8|8455.9|8457.1|8456.2|8457.1|8456.2|8456.7|8455.8|14
1651001770000|2022-04-26 19:36:10|8457|8456.1|8456.8|8455.9|8457.1|8456.2|8456.7|8455.8|23
1651001780000|2022-04-26 19:36:20|8456.7|8455.8|8456.9|8456|8457|8456.1|8456.7|8455.8|12
1651001790000|2022-04-26 19:36:30|8457|8456.1|8457.2|8456.3|8457.3|8456.4|8456.9|8456|11
1651001800000|2022-04-26 19:36:40|8457|8456.1|8457|8456.1|8457.2|8456.3|8457|8456.1|16
1651001810000|2022-04-26 19:36:50|8457.1|8456.2|8457.1|8456.2|8457.1|8456.2|8456.9|8456|9
1651001820000|2022-04-26 19:37:00|8457|8456.1|8457|8456.1|8457.3|8456.4|8456.9|8456|19
1651001830000|2022-04-26 19:37:10|8457.1|8456.2|8456.9|8456|8457.1|8456.2|8456.9|8456|9
1651001840000|2022-04-26 19:37:20|8457|8456.1|8457|8456.1|8457.1|8456.2|8457|8456.1|5
1651001850000|2022-04-26 19:37:30|8456.9|8456|8456.8|8455.9|8456.9|8456|8456.7|8455.8|6
1651001860000|2022-04-26 19:37:40|8456.7|8455.8|8456.7|8455.8|8456.8|8455.9|8456.7|8455.8|5
1651001870000|2022-04-26 19:37:50|8456.8|8455.9|8456.8|8455.9|8456.9|8456|8456.8|8455.9|3
1651001880000|2022-04-26 19:38:00|8456.9|8456|8456.8|8455.9|8456.9|8456|8456.7|8455.8|10
1651001890000|2022-04-26 19:38:10|8456.9|8456|8457|8456.1|8457|8456.1|8456.8|8455.9|12
1651001900000|2022-04-26 19:38:20|8456.9|8456|8456.9|8456|8456.9|8456|8456.8|8455.9|5
1651001910000|2022-04-26 19:38:30|8456.8|8455.9|8456.8|8455.9|8456.8|8455.9|8456.8|8455.9|1
1651001920000|2022-04-26 19:38:40|8456.7|8455.8|8456.7|8455.8|8456.8|8455.9|8456.6|8455.7|11
1651001930000|2022-04-26 19:38:50|8456.6|8455.7|8456.7|8455.8|8456.7|8455.8|8456.6|8455.7|4
1651001940000|2022-04-26 19:39:00|8456.8|8455.9|8456.7|8455.8|8456.8|8455.9|8456.6|8455.7|8
1651001950000|2022-04-26 19:39:10|8456.8|8455.9|8456.1|8455.2|8456.8|8455.9|8456|8455.1|17
1651001960000|2022-04-26 19:39:20|8456|8455.1|8456|8455.1|8456|8455.1|8456|8455.1|1
1651001970000|2022-04-26 19:39:30|8455.9|8455|8455.9|8455|8456|8455.1|8455.9|8455|7
1651001980000|2022-04-26 19:39:40|8456|8455.1|8456.5|8455.6|8456.5|8455.6|8456|8455.1|11
1651001990000|2022-04-26 19:39:50|8456.3|8455.4|8456.4|8455.5|8456.6|8455.7|8456.3|8455.4|10
1651002000000|2022-04-26 19:40:00|8456.5|8455.6|8456.2|8455.3|8456.5|8455.6|8456.1|8455.2|12
1651002010000|2022-04-26 19:40:10|8456.3|8455.4|8456.3|8455.4|8456.3|8455.4|8456.2|8455.3|9
1651002020000|2022-04-26 19:40:20|8456.4|8455.5|8456.2|8455.3|8456.4|8455.5|8456.2|8455.3|6
1651002030000|2022-04-26 19:40:30|8456.3|8455.4|8456|8455.1|8456.4|8455.5|8456|8455.1|24
1651002040000|2022-04-26 19:40:40|8456.1|8455.2|8456.2|8455.3|8456.3|8455.4|8456.1|8455.2|8
1651002050000|2022-04-26 19:40:50|8456.3|8455.4|8456.2|8455.3|8456.3|8455.4|8456.1|8455.2|8
1651002060000|2022-04-26 19:41:00|8456.3|8455.4|8456.1|8455.2|8456.4|8455.5|8456|8455.1|18
1651002070000|2022-04-26 19:41:10|8456|8455.1|8456.4|8455.5|8456.4|8455.5|8456|8455.1|12
1651002080000|2022-04-26 19:41:20|8456.1|8455.2|8456.1|8455.2|8456.2|8455.3|8456|8455.1|11
1651002090000|2022-04-26 19:41:30|8456.2|8455.3|8456.1|8455.2|8456.2|8455.3|8456.1|8455.2|2
1651002100000|2022-04-26 19:41:40|8456|8455.1|8456|8455.1|8456|8455.1|8455.9|8455|5
1651002110000|2022-04-26 19:41:50|8456.1|8455.2|8455.9|8455|8456.1|8455.2|8455.9|8455|7
1651002120000|2022-04-26 19:42:00|8455.8|8454.9|8455.9|8455|8455.9|8455|8455.8|8454.9|8
1651002130000|2022-04-26 19:42:10|8455.8|8454.9|8455.8|8454.9|8455.9|8455|8455.8|8454.9|7
1651002140000|2022-04-26 19:42:20|8455.9|8455|8455.8|8454.9|8456.2|8455.3|8455.8|8454.9|11
1651002150000|2022-04-26 19:42:30|8455.9|8455|8455.9|8455|8455.9|8455|8455.7|8454.8|10
1651002160000|2022-04-26 19:42:40|8455.8|8454.9|8455.9|8455|8455.9|8455|8455.8|8454.9|18
1651002170000|2022-04-26 19:42:50|8455.8|8454.9|8455.8|8454.9|8455.9|8455|8455.8|8454.9|3
1651002180000|2022-04-26 19:43:00|8455.9|8455|8455.8|8454.9|8455.9|8455|8455.7|8454.8|10
1651002190000|2022-04-26 19:43:10|8455.7|8454.8|8455.9|8455|8456.1|8455.2|8455.7|8454.8|17
1651002200000|2022-04-26 19:43:20|8455.8|8454.9|8455.8|8454.9|8455.9|8455|8455.8|8454.9|9
1651002210000|2022-04-26 19:43:30|8455.9|8455|8455.8|8454.9|8455.9|8455|8455.8|8454.9|12
1651002220000|2022-04-26 19:43:40|8455.9|8455|8455.7|8454.8|8455.9|8455|8455.6|8454.7|7
1651002230000|2022-04-26 19:43:50|8455.8|8454.9|8455.5|8454.6|8455.8|8454.9|8455.5|8454.6|10
1651002240000|2022-04-26 19:44:00|8455.6|8454.7|8455.4|8454.5|8455.9|8455|8455.4|8454.5|21
1651002250000|2022-04-26 19:44:10|8455.5|8454.6|8455.4|8454.5|8455.5|8454.6|8455.3|8454.4|12
1651002260000|2022-04-26 19:44:20|8455.3|8454.4|8455.4|8454.5|8455.6|8454.7|8455.3|8454.4|13
1651002270000|2022-04-26 19:44:30|8455.5|8454.6|8455.5|8454.6|8455.5|8454.6|8455.3|8454.4|7
1651002280000|2022-04-26 19:44:40|8455.6|8454.7|8454.9|8454|8455.6|8454.7|8454.9|8454|16
1651002290000|2022-04-26 19:44:50|8454.8|8453.9|8454.2|8453.3|8454.9|8454|8454.1|8453.2|15
1651002300000|2022-04-26 19:45:00|8454.5|8453.6|8454.9|8454|8455.2|8454.3|8454.5|8453.6|17
1651002310000|2022-04-26 19:45:10|8454.8|8453.9|8454.8|8453.9|8454.9|8454|8454.7|8453.8|8
1651002320000|2022-04-26 19:45:20|8454.7|8453.8|8454.7|8453.8|8454.8|8453.9|8454.6|8453.7|7
1651002330000|2022-04-26 19:45:30|8454.9|8454|8455.6|8454.7|8455.6|8454.7|8454.9|8454|16
1651002340000|2022-04-26 19:45:40|8455.7|8454.8|8455.3|8454.4|8455.7|8454.8|8455.3|8454.4|11
1651002350000|2022-04-26 19:45:50|8455.2|8454.3|8455.7|8454.8|8455.7|8454.8|8455.2|8454.3|13
1651002360000|2022-04-26 19:46:00|8455.6|8454.7|8455.6|8454.7|8455.8|8454.9|8455.4|8454.5|15
1651002370000|2022-04-26 19:46:10|8455.5|8454.6|8455.6|8454.7|8455.6|8454.7|8455.4|8454.5|5
1651002380000|2022-04-26 19:46:20|8455.5|8454.6|8455.5|8454.6|8455.6|8454.7|8455.3|8454.4|15
1651002390000|2022-04-26 19:46:30|8455.7|8454.8|8455.6|8454.7|8455.9|8455|8455.6|8454.7|10
1651002400000|2022-04-26 19:46:40|8455.5|8454.6|8455.6|8454.7|8455.6|8454.7|8455.5|8454.6|4
1651002410000|2022-04-26 19:46:50|8455.5|8454.6|8455.6|8454.7|8455.6|8454.7|8455.5|8454.6|10
1651002420000|2022-04-26 19:47:00|8455.4|8454.5|8455.1|8454.2|8455.4|8454.5|8455|8454.1|10
1651002430000|2022-04-26 19:47:10|8455.2|8454.3|8455.5|8454.6|8455.5|8454.6|8455.2|8454.3|9
1651002440000|2022-04-26 19:47:20|8455.4|8454.5|8455.5|8454.6|8455.5|8454.6|8455.3|8454.4|6
1651002450000|2022-04-26 19:47:30|8455.6|8454.7|8455.6|8454.7|8455.7|8454.8|8455.5|8454.6|9
1651002460000|2022-04-26 19:47:40|8455.5|8454.6|8455.5|8454.6|8455.5|8454.6|8455.3|8454.4|7
1651002470000|2022-04-26 19:47:50|8455.4|8454.5|8455.9|8455|8455.9|8455|8455.4|8454.5|8
1651002480000|2022-04-26 19:48:00|8456|8455.1|8456.3|8455.4|8456.4|8455.5|8456|8455.1|14
1651002490000|2022-04-26 19:48:10|8456.4|8455.5|8456|8455.1|8456.4|8455.5|8455.9|8455|9
1651002500000|2022-04-26 19:48:20|8455.8|8454.9|8455.8|8454.9|8455.9|8455|8455.8|8454.9|3
1651002510000|2022-04-26 19:48:30|8455.9|8455|8455.9|8455|8455.9|8455|8455.8|8454.9|7
1651002520000|2022-04-26 19:48:40|8455.7|8454.8|8455.6|8454.7|8455.7|8454.8|8455.5|8454.6|11
1651002530000|2022-04-26 19:48:50|8455.7|8454.8|8456|8455.1|8456.1|8455.2|8455.7|8454.8|6
1651002540000|2022-04-26 19:49:00|8455.9|8455|8456.7|8455.8|8456.7|8455.8|8455.9|8455|11
1651002550000|2022-04-26 19:49:10|8456.6|8455.7|8456.7|8455.8|8456.7|8455.8|8456.5|8455.6|8
1651002560000|2022-04-26 19:49:20|8456.6|8455.7|8456.5|8455.6|8456.7|8455.8|8456.5|8455.6|6
1651002570000|2022-04-26 19:49:30|8456.6|8455.7|8456.6|8455.7|8456.6|8455.7|8456.5|8455.6|5
1651002580000|2022-04-26 19:49:40|8456.5|8455.6|8456.3|8455.4|8456.6|8455.7|8456.2|8455.3|9
1651002590000|2022-04-26 19:49:50|8456.2|8455.3|8456.4|8455.5|8456.5|8455.6|8456.2|8455.3|13
1651002600000|2022-04-26 19:50:00|8456.3|8455.4|8456.5|8455.6|8456.5|8455.6|8456.2|8455.3|9
1651002610000|2022-04-26 19:50:10|8456.3|8455.4|8456.6|8455.7|8456.7|8455.8|8456.3|8455.4|5
1651002620000|2022-04-26 19:50:20|8456.5|8455.6|8455.9|8455|8456.6|8455.7|8455.1|8454.2|24
1651002630000|2022-04-26 19:50:30|8456|8455.1|8455.5|8454.6|8456.1|8455.2|8455.4|8454.5|16
1651002640000|2022-04-26 19:50:40|8455.4|8454.5|8455.4|8454.5|8455.5|8454.6|8455.4|8454.5|5
1651002650000|2022-04-26 19:50:50|8455.5|8454.6|8455|8454.1|8455.5|8454.6|8454.8|8453.9|12
1651002660000|2022-04-26 19:51:00|8454.9|8454|8454.4|8453.5|8454.9|8454|8454.4|8453.5|15
1651002670000|2022-04-26 19:51:10|8454.5|8453.6|8454.8|8453.9|8454.8|8453.9|8454.3|8453.4|20
1651002680000|2022-04-26 19:51:20|8454.7|8453.8|8454.8|8453.9|8455|8454.1|8454.7|8453.8|14
1651002690000|2022-04-26 19:51:30|8454.9|8454|8454.9|8454|8455|8454.1|8454.8|8453.9|9
1651002700000|2022-04-26 19:51:40|8455|8454.1|8455|8454.1|8455|8454.1|8455|8454.1|1
1651002710000|2022-04-26 19:51:50|8455.2|8454.3|8454.8|8453.9|8455.2|8454.3|8454.6|8453.7|20
1651002720000|2022-04-26 19:52:00|8454.7|8453.8|8455|8454.1|8455.1|8454.2|8454.7|8453.8|15
1651002730000|2022-04-26 19:52:10|8454.9|8454|8455.1|8454.2|8455.1|8454.2|8454.7|8453.8|12
1651002740000|2022-04-26 19:52:20|8455|8454.1|8455.1|8454.2|8455.2|8454.3|8454.9|8454|9
1651002750000|2022-04-26 19:52:30|8455.2|8454.3|8455.1|8454.2|8455.2|8454.3|8455|8454.1|4
1651002760000|2022-04-26 19:52:40|8454.9|8454|8455.2|8454.3|8455.2|8454.3|8454.9|8454|11
1651002770000|2022-04-26 19:52:50|8455.1|8454.2|8455.8|8454.9|8455.8|8454.9|8455.1|8454.2|27
1651002780000|2022-04-26 19:53:00|8455.7|8454.8|8455.8|8454.9|8455.8|8454.9|8455.7|8454.8|6
1651002790000|2022-04-26 19:53:10|8455.9|8455|8456.1|8455.2|8456.1|8455.2|8455.9|8455|5
1651002800000|2022-04-26 19:53:20|8456.2|8455.3|8456.2|8455.3|8456.2|8455.3|8456.1|8455.2|5
1651002810000|2022-04-26 19:53:30|8456.1|8455.2|8456.3|8455.4|8456.3|8455.4|8456.1|8455.2|11
1651002820000|2022-04-26 19:53:40|8456.2|8455.3|8456.5|8455.6|8456.6|8455.7|8456.2|8455.3|15
1651002830000|2022-04-26 19:53:50|8456.6|8455.7|8456.6|8455.7|8456.6|8455.7|8456.5|8455.6|7
1651002840000|2022-04-26 19:54:00|8456.5|8455.6|8456.5|8455.6|8456.6|8455.7|8456.5|8455.6|9
1651002850000|2022-04-26 19:54:10|8456.4|8455.5|8456.9|8455.4|8456.9|8455.7|8456.3|8455.3|17
1651002860000|2022-04-26 19:54:20|8456.8|8455.3|8456.9|8455.4|8456.9|8455.8|8456.5|8455.3|9
1651002870000|2022-04-26 19:54:30|8457|8455.5|8456.6|8455.7|8457|8455.8|8456.6|8455.5|8
1651002880000|2022-04-26 19:54:40|8456.7|8455.8|8457|8456.1|8457.1|8456.1|8456.7|8455.6|13
1651002890000|2022-04-26 19:54:50|8456.9|8456|8457|8456.1|8457|8456.1|8456.9|8456|6
1651002900000|2022-04-26 19:55:00|8456.9|8456|8456.7|8455.8|8457|8456.1|8456.7|8455.8|7
1651002910000|2022-04-26 19:55:10|8456.6|8455.7|8456.7|8455.8|8456.7|8455.8|8456.5|8455.6|18
1651002920000|2022-04-26 19:55:20|8456.6|8455.7|8456.8|8455.9|8457.2|8456|8456.6|8455.7|23
1651002930000|2022-04-26 19:55:30|8456.9|8456|8457.2|8456.3|8457.2|8456.3|8456.8|8455.9|16
1651002940000|2022-04-26 19:55:40|8457.3|8456.4|8457.3|8456.4|8457.6|8456.7|8457.2|8456.3|22
1651002950000|2022-04-26 19:55:50|8457.2|8456.3|8457.4|8456.5|8457.5|8456.6|8457.2|8456.3|21
1651002960000|2022-04-26 19:56:00|8457.5|8456.6|8457.5|8456.6|8457.6|8456.7|8457.4|8456.5|7
1651002970000|2022-04-26 19:56:10|8457.6|8456.7|8457.5|8456.6|8457.6|8456.7|8457.4|8456.5|12
1651002980000|2022-04-26 19:56:20|8457.6|8456.7|8457.6|8456.7|8457.6|8456.7|8457.5|8456.6|7
1651002990000|2022-04-26 19:56:30|8457.5|8456.6|8457.6|8456.7|8457.7|8456.8|8457.5|8456.6|10
1651003000000|2022-04-26 19:56:40|8457.5|8456.6|8457.6|8456.7|8457.6|8456.7|8457.4|8456.5|10
1651003010000|2022-04-26 19:56:50|8457.5|8456.6|8457.5|8456.6|8457.6|8456.7|8457.4|8456.5|11
1651003020000|2022-04-26 19:57:00|8457.6|8456.7|8457.2|8456.3|8457.7|8456.8|8457.2|8456.3|17
1651003030000|2022-04-26 19:57:10|8457.4|8456.5|8457.1|8456.2|8457.6|8456.7|8456.9|8456|29
1651003040000|2022-04-26 19:57:20|8456.8|8455.9|8456.7|8455.8|8457|8456.1|8456.6|8455.7|25
1651003050000|2022-04-26 19:57:30|8456.6|8455.7|8455.9|8455|8456.6|8455.7|8455.8|8454.9|28
1651003060000|2022-04-26 19:57:40|8456|8455.1|8456.4|8455.5|8456.5|8455.6|8455.9|8455|16
1651003070000|2022-04-26 19:57:50|8456.5|8455.6|8456.2|8455.3|8456.5|8455.6|8456.1|8455.2|13
1651003080000|2022-04-26 19:58:00|8456.1|8455.2|8455.8|8454.9|8456.3|8455.4|8455.6|8454.7|26
1651003090000|2022-04-26 19:58:10|8455.7|8454.8|8455.1|8454.2|8455.8|8454.9|8455.1|8454.2|29
1651003100000|2022-04-26 19:58:20|8455|8454.1|8454.9|8454|8455.1|8454.2|8454.9|8454|16
1651003110000|2022-04-26 19:58:30|8454.8|8453.9|8454.6|8453.7|8455|8454.1|8454.5|8453.6|17
1651003120000|2022-04-26 19:58:40|8454.7|8453.8|8455.1|8454.2|8455.1|8454.2|8454.6|8453.7|18
1651003130000|2022-04-26 19:58:50|8455|8454.1|8455|8454.1|8455|8454.1|8454.9|8454|5
1651003140000|2022-04-26 19:59:00|8454.9|8454|8455|8454.1|8455|8454.1|8454.7|8453.8|13
1651003150000|2022-04-26 19:59:10|8455.1|8454.2|8455.3|8454.4|8455.3|8454.4|8455|8454.1|9
1651003160000|2022-04-26 19:59:20|8455.4|8454.5|8455.2|8454.3|8455.5|8454.6|8455.2|8454.3|6
1651003170000|2022-04-26 19:59:30|8455.3|8454.4|8455.4|8454.5|8455.5|8454.6|8455.1|8454.2|24
1651003180000|2022-04-26 19:59:40|8455.5|8454.6|8455.3|8454.4|8455.8|8454.9|8455.2|8454.3|24
1651003190000|2022-04-26 19:59:50|8455.2|8454.3|8455.2|8454.3|8455.4|8454.5|8455.1|8454.2|19
1651003200000|2022-04-26 20:00:00|8455|8454.1|8456.5|8455|8456.5|8455|8454.9|8454|23
1651003210000|2022-04-26 20:00:10|8456.1|8455.2|8457.5|8456.6|8457.7|8456.8|8456.1|8455|31
1651003220000|2022-04-26 20:00:20|8457.6|8456.7|8457.2|8456.3|8457.7|8456.8|8457.1|8456.2|18
1651003230000|2022-04-26 20:00:30|8457.4|8456.5|8456.9|8456|8457.6|8456.7|8456.9|8456|15
1651003240000|2022-04-26 20:00:40|8457|8456.1|8456.6|8455.7|8457|8456.1|8456.6|8455.7|9
1651003250000|2022-04-26 20:00:50|8456.7|8455.8|8456.9|8456|8456.9|8456|8456.4|8455.3|17
1651003260000|2022-04-26 20:01:00|8456.8|8455.9|8456.5|8455.6|8456.8|8455.9|8456.4|8455.5|16
1651003270000|2022-04-26 20:01:10|8456.7|8455.8|8457.1|8456.2|8457.3|8456.4|8456.7|8455.8|15
1651003280000|2022-04-26 20:01:20|8457|8456.1|8457.3|8456.4|8457.3|8456.4|8456.9|8456|13
1651003290000|2022-04-26 20:01:30|8457.2|8456.3|8457.2|8456.3|8457.3|8456.4|8457.2|8456.3|7
1651003300000|2022-04-26 20:01:40|8457.1|8456.2|8456.4|8455.5|8457.2|8456.3|8456.4|8455.5|24
1651003310000|2022-04-26 20:01:50|8456.3|8455.4|8455.5|8454.6|8456.3|8455.4|8455.5|8454.6|21
1651003320000|2022-04-26 20:02:00|8455.6|8454.7|8456.1|8455.2|8456.2|8455.2|8455.6|8454.7|29
1651003330000|2022-04-26 20:02:10|8456|8455.1|8456|8455.1|8456.2|8455.3|8455.8|8454.9|16
1651003340000|2022-04-26 20:02:20|8455.9|8455|8455.6|8454.7|8455.9|8455|8455.6|8454.7|6
1651003350000|2022-04-26 20:02:30|8455.5|8454.6|8455.3|8454.4|8455.6|8454.7|8455.2|8454.3|22
1651003360000|2022-04-26 20:02:40|8455.2|8454.3|8455.6|8454.1|8455.6|8454.4|8455.2|8454|13
1651003370000|2022-04-26 20:02:50|8455.5|8454|8455.5|8454.6|8455.8|8454.7|8455.5|8454|10
1651003380000|2022-04-26 20:03:00|8455.8|8454.3|8457|8455.5|8457|8455.8|8455.5|8454.3|18
1651003390000|2022-04-26 20:03:10|8456.9|8455.4|8456.3|8455.4|8456.9|8455.5|8456.2|8455.1|20
1651003400000|2022-04-26 20:03:20|8456.2|8455.3|8456.2|8455.3|8456.3|8455.4|8456.1|8455.2|18
1651003410000|2022-04-26 20:03:30|8456.3|8455.4|8456.5|8455.6|8456.7|8455.8|8456.3|8455.2|15
1651003420000|2022-04-26 20:03:40|8456.6|8455.7|8456.2|8455.3|8456.6|8455.7|8456|8454.8|16
1651003430000|2022-04-26 20:03:50|8456.3|8455.4|8456.2|8455.3|8456.3|8455.4|8456.1|8455.2|8
1651003440000|2022-04-26 20:04:00|8456.3|8455.4|8456.3|8455.4|8456.7|8455.5|8456.1|8454.8|16
1651003450000|2022-04-26 20:04:10|8456.6|8455.1|8457.6|8456.1|8457.6|8456.4|8456.5|8455.1|26
1651003460000|2022-04-26 20:04:20|8457.5|8456|8457.4|8456.5|8457.8|8456.6|8457.2|8456|8
1651003470000|2022-04-26 20:04:30|8457.8|8456.3|8457.9|8456.4|8458|8456.5|8457.8|8456.3|10
1651003480000|2022-04-26 20:04:40|8458|8456.5|8458.1|8456.6|8458.1|8456.6|8458|8456.5|2
1651003490000|2022-04-26 20:04:50|8458|8456.5|8457.8|8456.3|8458|8456.5|8457.7|8456.2|15
1651003500000|2022-04-26 20:05:00|8457.9|8456.4|8457.4|8455.9|8457.9|8456.4|8457.4|8455.9|9
1651003510000|2022-04-26 20:05:10|8457.5|8456|8457.2|8455.7|8457.5|8456|8457.1|8455.6|12
1651003520000|2022-04-26 20:05:20|8456.8|8455.9|8457.1|8455.6|8457.1|8455.9|8456.7|8455.5|5
1651003530000|2022-04-26 20:05:30|8457|8455.5|8456.9|8455.4|8457.2|8455.9|8456.7|8455.3|18
1651003540000|2022-04-26 20:05:40|8456.8|8455.3|8457|8455.5|8457|8455.7|8456.5|8455.3|10
1651003550000|2022-04-26 20:05:50|8456.9|8456|8457|8456.1|8457.1|8456.2|8456.9|8456|6
1651003560000|2022-04-26 20:06:00|8457.3|8455.8|8457.2|8455.7|8457.3|8455.8|8457.1|8455.6|6
1651003570000|2022-04-26 20:06:10|8457.3|8455.8|8457.3|8455.8|8457.3|8455.8|8457.2|8455.7|5
1651003580000|2022-04-26 20:06:20|8457.2|8455.7|8457.3|8455.8|8457.3|8455.8|8457.2|8455.7|8
1651003590000|2022-04-26 20:06:30|8457.4|8455.9|8457.3|8456.4|8457.6|8456.5|8457.3|8455.9|8
1651003600000|2022-04-26 20:06:40|8457.4|8456.5|8457.2|8455.7|8457.5|8456.5|8457|8455.7|8
1651003610000|2022-04-26 20:06:50|8457|8456.1|8457|8455.5|8457.1|8456.1|8456.9|8455.5|4
1651003620000|2022-04-26 20:07:00|8456.9|8455.4|8456.7|8455.2|8456.9|8455.7|8456.3|8455.1|25
1651003630000|2022-04-26 20:07:10|8456.6|8455.1|8456.5|8455|8456.6|8455.4|8455.9|8454.9|24
1651003640000|2022-04-26 20:07:20|8456.4|8454.9|8456|8455.1|8456.5|8455.2|8455.8|8454.7|13
1651003650000|2022-04-26 20:07:30|8455.9|8455|8456.5|8455|8456.6|8455.2|8455.8|8454.7|17
1651003660000|2022-04-26 20:07:40|8456.4|8454.9|8456.4|8454.9|8456.5|8455|8456.4|8454.9|11
1651003670000|2022-04-26 20:07:50|8456.2|8454.7|8456.2|8454.7|8456.3|8455.1|8455.8|8454.5|20
1651003680000|2022-04-26 20:08:00|8456|8455.1|8456.1|8454.6|8456.3|8455.1|8455.8|8454.6|19
1651003690000|2022-04-26 20:08:10|8456.2|8454.7|8455.9|8455|8456.3|8455.1|8455.9|8454.6|16
1651003700000|2022-04-26 20:08:20|8456.2|8454.7|8455.6|8454.7|8456.3|8455.1|8455.6|8454.4|16
1651003710000|2022-04-26 20:08:30|8455.7|8454.8|8455.8|8454.9|8456.1|8454.9|8455.3|8454.2|18
1651003720000|2022-04-26 20:08:40|8456|8454.5|8455.9|8454.4|8456.1|8454.6|8455.9|8454.4|12
1651003730000|2022-04-26 20:08:50|8455.8|8454.3|8455.8|8454.3|8456.1|8455|8455.6|8454.3|19
1651003740000|2022-04-26 20:09:00|8455.9|8454.4|8456.2|8454.7|8456.3|8455.1|8455.6|8454.3|22
1651003750000|2022-04-26 20:09:10|8456|8455.1|8456.5|8455|8456.6|8455.3|8456|8454.9|17
1651003760000|2022-04-26 20:09:20|8456.4|8454.9|8456.5|8455|8456.6|8455.1|8456.4|8454.9|13
1651003770000|2022-04-26 20:09:30|8456.4|8454.9|8456.6|8455.1|8456.7|8455.4|8456.2|8454.9|14
1651003780000|2022-04-26 20:09:40|8456.5|8455|8456.3|8455.4|8456.8|8455.5|8456.2|8455|17
1651003790000|2022-04-26 20:09:50|8456.4|8455.5|8456.4|8455.5|8456.7|8455.5|8456.3|8455|21
1651003800000|2022-04-26 20:10:00|8456.3|8455.4|8456.4|8454.9|8456.6|8455.5|8456.1|8454.7|18
1651003810000|2022-04-26 20:10:10|8456.3|8454.8|8455.9|8455|8456.4|8455|8455.8|8454.7|13
1651003820000|2022-04-26 20:10:20|8455.8|8454.9|8456.6|8455.1|8456.6|8455.4|8455.8|8454.8|22
1651003830000|2022-04-26 20:10:30|8456.7|8455.2|8456.7|8455.2|8456.8|8455.3|8456.6|8455.1|18
1651003840000|2022-04-26 20:10:40|8456.8|8455.3|8456.4|8455.5|8456.8|8455.5|8456.4|8455.1|7
1651003860000|2022-04-26 20:11:00|8456.5|8455.6|8456.4|8455.5|8456.5|8455.6|8456.4|8455.5|2
1651003870000|2022-04-26 20:11:10|8456.9|8455.4|8456.8|8455.3|8456.9|8455.4|8456.7|8455.2|6
1651003880000|2022-04-26 20:11:20|8456.9|8455.4|8456.4|8454.9|8456.9|8455.7|8456.1|8454.8|17
1651003890000|2022-04-26 20:11:30|8456.3|8454.8|8456.3|8454.8|8456.4|8454.9|8456.3|8454.8|13
1651003900000|2022-04-26 20:11:40|8456.4|8454.9|8456|8455.1|8456.4|8455.2|8456|8454.6|7
1651003910000|2022-04-26 20:11:50|8456.3|8454.8|8456.3|8454.8|8456.3|8454.8|8456.2|8454.7|9
1651003920000|2022-04-26 20:12:00|8456.2|8454.7|8456.3|8454.8|8456.3|8454.8|8456.2|8454.7|4
1651003930000|2022-04-26 20:12:10|8456.2|8454.7|8456.2|8454.7|8456.3|8454.8|8456.2|8454.7|5
1651003940000|2022-04-26 20:12:20|8456.1|8454.6|8456.2|8454.7|8456.3|8454.8|8456.1|8454.6|16
1651003950000|2022-04-26 20:12:30|8456.3|8454.8|8456.2|8454.7|8456.4|8454.9|8456.2|8454.7|16
1651003960000|2022-04-26 20:12:40|8456.1|8454.6|8456.2|8454.7|8456.3|8454.8|8456.1|8454.6|12
1651003970000|2022-04-26 20:12:50|8456.1|8455.2|8456.1|8454.6|8456.3|8455.2|8456|8454.6|9
1651003980000|2022-04-26 20:13:00|8456.2|8454.7|8455.7|8454.2|8456.2|8454.7|8455.3|8454.1|18
1651003990000|2022-04-26 20:13:10|8455.6|8454.1|8455.6|8454.1|8455.7|8454.2|8455.6|8454.1|5
1651004000000|2022-04-26 20:13:20|8455.7|8454.2|8455.5|8454.6|8455.7|8454.6|8455.4|8454.1|7
1651004010000|2022-04-26 20:13:30|8455.4|8454.5|8455.8|8454.3|8455.8|8454.6|8455.4|8454.3|13
1651004020000|2022-04-26 20:13:40|8455.9|8454.4|8455.8|8454.3|8455.9|8454.6|8455.5|8454.2|6
1651004030000|2022-04-26 20:13:50|8455.7|8454.8|8456.3|8454.8|8456.6|8455.1|8455.7|8454.7|10
1651004040000|2022-04-26 20:14:00|8456.2|8454.7|8455.8|8454.9|8456.4|8455|8455.8|8454.6|12
1651004050000|2022-04-26 20:14:10|8455.7|8454.8|8455.7|8454.2|8455.8|8454.9|8455.3|8454.2|11
1651004060000|2022-04-26 20:14:20|8455.8|8454.3|8455.9|8454.4|8455.9|8454.6|8455.4|8454.3|9
1651004070000|2022-04-26 20:14:30|8456|8454.5|8455.7|8454.8|8456|8454.8|8455.6|8454.4|6
1651004080000|2022-04-26 20:14:40|8455.6|8454.7|8455.9|8454.4|8455.9|8454.8|8455.5|8454.3|13
1651004090000|2022-04-26 20:14:50|8456.4|8454.9|8456.9|8455.4|8457|8455.7|8456.3|8454.9|13
1651004100000|2022-04-26 20:15:00|8457|8455.5|8456.8|8455.3|8457|8455.8|8456.1|8454.9|20
1651004110000|2022-04-26 20:15:10|8456.7|8455.2|8456.6|8455.1|8456.8|8455.3|8456.6|8455.1|6
1651004120000|2022-04-26 20:15:20|8456.7|8455.2|8456.6|8455.1|8456.8|8455.3|8456.6|8455.1|6
1651004130000|2022-04-26 20:15:30|8456.7|8455.2|8456.2|8454.7|8456.7|8455.3|8456|8454.7|10
1651004140000|2022-04-26 20:15:40|8456.1|8455.2|8456|8455.1|8456.3|8455.2|8456|8454.7|7
1651004150000|2022-04-26 20:15:50|8455.9|8455|8455.9|8455|8456|8455.1|8455.9|8455|3
1651004160000|2022-04-26 20:16:00|8455.8|8454.9|8455.9|8455|8455.9|8455|8455.8|8454.9|2
1651004170000|2022-04-26 20:16:10|8455.8|8454.9|8456.4|8454.9|8456.5|8455.2|8455.8|8454.6|12
1651004180000|2022-04-26 20:16:20|8456.3|8454.8|8456.1|8454.6|8456.4|8454.9|8455.7|8454.6|7
1651004190000|2022-04-26 20:16:30|8456|8454.5|8455.7|8454.8|8456.1|8455.1|8455.6|8454.5|15
1651004200000|2022-04-26 20:16:40|8455.6|8454.7|8455.7|8454.8|8455.8|8454.9|8455.6|8454.7|12
1651004210000|2022-04-26 20:16:50|8455.8|8454.9|8456|8454.5|8456|8454.9|8455.6|8454.4|9
1651004220000|2022-04-26 20:17:00|8456.1|8454.6|8456|8454.5|8456.2|8454.9|8455.7|8454.5|8
1651004230000|2022-04-26 20:17:10|8455.8|8454.9|8455.9|8455|8455.9|8455|8455.7|8454.8|11
1651004240000|2022-04-26 20:17:20|8455.8|8454.9|8456.1|8454.6|8456.2|8454.9|8455.8|8454.5|10
1651004250000|2022-04-26 20:17:30|8456.2|8454.7|8456.1|8454.6|8456.2|8454.7|8456.1|8454.6|8
1651004260000|2022-04-26 20:17:40|8456.2|8454.7|8455.7|8454.8|8456.2|8454.8|8455.7|8454.6|5
1651004270000|2022-04-26 20:17:50|8455.8|8454.9|8456.1|8454.6|8456.2|8454.9|8455.8|8454.5|16
1651004280000|2022-04-26 20:18:00|8456|8454.5|8455.6|8454.7|8456.1|8454.8|8455.5|8454.5|15
1651004290000|2022-04-26 20:18:10|8455.7|8454.8|8455.5|8454.6|8456|8454.8|8455.5|8454.3|13
1651004300000|2022-04-26 20:18:20|8455.6|8454.7|8455.7|8454.8|8455.7|8454.8|8455.5|8454.6|6
1651004310000|2022-04-26 20:18:30|8455.8|8454.9|8456|8454.5|8456|8454.9|8455.7|8454.5|7
1651004320000|2022-04-26 20:18:40|8455.9|8454.4|8455.7|8454.8|8455.9|8454.8|8455.5|8454.4|18
1651004330000|2022-04-26 20:18:50|8455.6|8454.7|8456|8454.5|8456.1|8454.8|8455.5|8454.5|21
1651004340000|2022-04-26 20:19:00|8455.9|8454.4|8455.8|8454.9|8456.1|8454.9|8455.7|8454.4|12
1651004350000|2022-04-26 20:19:10|8455.7|8454.8|8456|8455.1|8456|8455.1|8455.7|8454.8|3
1651004360000|2022-04-26 20:19:20|8456.1|8455.2|8456.2|8455.3|8456.5|8455.4|8455.9|8454.5|23
1651004370000|2022-04-26 20:19:30|8456.3|8455.4|8456.7|8455.2|8456.8|8455.7|8456.2|8455.2|17
1651004390000|2022-04-26 20:19:50|8456.8|8455.3|8456.8|8455.3|8456.8|8455.3|8456.7|8455.2|3
1651004400000|2022-04-26 20:20:00|8456.7|8455.2|8457.4|8456.5|8457.7|8456.5|8456.7|8455.2|23
1651004410000|2022-04-26 20:20:10|8457.2|8456.3|8457|8456.1|8457.5|8456.5|8456.9|8455.9|20
1651004420000|2022-04-26 20:20:20|8456.9|8456|8457.2|8455.7|8457.5|8456.2|8456.9|8455.7|12
1651004430000|2022-04-26 20:20:30|8457.3|8455.8|8457.2|8455.7|8457.4|8456.1|8456.8|8455.6|11
1651004440000|2022-04-26 20:20:40|8456.8|8455.9|8456.9|8455.4|8457.1|8456|8456.7|8455.4|12
1651004450000|2022-04-26 20:20:50|8457|8455.5|8457|8455.5|8457|8455.5|8456.9|8455.4|3
1651004460000|2022-04-26 20:21:00|8456.9|8455.4|8456.9|8455.4|8457|8455.5|8456.8|8455.3|5
1651004480000|2022-04-26 20:21:20|8456.6|8455.7|8456.6|8455.7|8456.6|8455.7|8456.6|8455.7|1
1651004490000|2022-04-26 20:21:30|8457|8455.5|8456.9|8455.4|8457|8455.5|8456.9|8455.4|4
1651004500000|2022-04-26 20:21:40|8457|8455.5|8457.2|8455.7|8457.3|8455.8|8456.9|8455.4|7
1651004510000|2022-04-26 20:21:50|8456.9|8455.4|8457|8455.5|8457|8455.5|8456.9|8455.4|2
1651004520000|2022-04-26 20:22:00|8456.9|8455.4|8457.1|8456.2|8457.2|8456.3|8456.9|8455.4|7
1651004530000|2022-04-26 20:22:10|8457.2|8456.3|8457.1|8456.2|8457.2|8456.3|8457|8456.1|4
1651004540000|2022-04-26 20:22:20|8457.4|8455.9|8457.4|8455.9|8457.4|8455.9|8457.3|8455.8|3
1651004550000|2022-04-26 20:22:30|8457.2|8456.3|8457.1|8456.2|8457.2|8456.3|8457.1|8456.2|4
1651004560000|2022-04-26 20:22:40|8457.2|8456.3|8457.2|8456.3|8457.2|8456.3|8457.1|8456.2|5
1651004570000|2022-04-26 20:22:50|8457.1|8456.2|8457.1|8456.2|8457.2|8456.3|8457.1|8456.2|5
1651004580000|2022-04-26 20:23:00|8457.2|8456.3|8457.1|8456.2|8457.2|8456.3|8457.1|8456.2|2
1651004590000|2022-04-26 20:23:10|8457.2|8456.3|8457.2|8456.3|8457.2|8456.3|8457.1|8456.2|7
1651004600000|2022-04-26 20:23:20|8457.1|8456.2|8456.8|8455.9|8457.2|8456.3|8456.6|8455.7|6
1651004610000|2022-04-26 20:23:30|8456.7|8455.8|8457.5|8456|8457.5|8456|8456.5|8455.6|13
1651004620000|2022-04-26 20:23:40|8457.3|8456.4|8457.1|8456.2|8457.3|8456.4|8457.1|8456.2|6
1651004630000|2022-04-26 20:23:50|8457.4|8455.9|8457.5|8456.6|8457.6|8456.6|8457.3|8455.9|9
1651004640000|2022-04-26 20:24:00|8457.4|8456.5|8457.4|8456.5|8457.4|8456.5|8457.4|8456.5|1
1651004650000|2022-04-26 20:24:10|8457.3|8456.4|8457.8|8456.9|8457.8|8456.9|8457.3|8456.4|10
1651004660000|2022-04-26 20:24:20|8457.7|8456.8|8457.9|8456.4|8458.1|8456.8|8457.6|8456.4|12
1651004670000|2022-04-26 20:24:30|8457.8|8456.3|8457.6|8456.7|8457.9|8456.8|8457.5|8456.3|6
1651004680000|2022-04-26 20:24:40|8457.9|8456.4|8457.6|8456.7|8458.1|8457.1|8457.6|8456.4|13
1651004690000|2022-04-26 20:24:50|8457.7|8456.8|8457|8456.1|8457.7|8456.8|8456.8|8455.9|15
1651004700000|2022-04-26 20:25:00|8456.9|8456|8456.8|8455.3|8457.1|8456.1|8456.4|8455.3|19
1651004710000|2022-04-26 20:25:10|8456.9|8455.4|8456.8|8455.3|8456.9|8455.4|8456.7|8455.2|10
1651004720000|2022-04-26 20:25:20|8456.7|8455.2|8456.9|8455.4|8456.9|8455.8|8456.6|8455.2|9
1651004730000|2022-04-26 20:25:30|8456.8|8455.3|8456.5|8455|8456.8|8455.6|8456.4|8454.9|18
1651004740000|2022-04-26 20:25:40|8456.6|8455.1|8456.3|8454.8|8456.6|8455.2|8455.9|8454.7|16
1651004750000|2022-04-26 20:25:50|8456.2|8454.7|8456|8455.1|8456.4|8455.1|8455.8|8454.7|9
1651004760000|2022-04-26 20:26:00|8455.9|8455|8456.1|8455.2|8456.1|8455.2|8455.9|8455|3
1651004780000|2022-04-26 20:26:20|8456|8455.1|8456.4|8455.5|8456.4|8455.5|8456|8455.1|4
1651004790000|2022-04-26 20:26:30|8456.3|8455.4|8456.3|8455.4|8456.8|8455.5|8456.2|8455.3|8
1651004810000|2022-04-26 20:26:50|8456.4|8455.5|8456.3|8455.4|8456.4|8455.5|8456.3|8455.4|2
1651004820000|2022-04-26 20:27:00|8456.4|8455.5|8456.3|8455.4|8456.4|8455.5|8456.3|8455.4|2
1651004830000|2022-04-26 20:27:10|8456.7|8455.2|8456.6|8455.7|8456.7|8455.7|8456.4|8455.2|4
1651004850000|2022-04-26 20:27:30|8456.9|8455.4|8456.9|8455.4|8456.9|8455.4|8456.9|8455.4|1
1651004860000|2022-04-26 20:27:40|8456.8|8455.3|8457|8456.1|8457.2|8456.1|8456.7|8455.3|14
1651004870000|2022-04-26 20:27:50|8457.3|8455.8|8457.3|8455.8|8457.4|8455.9|8457.3|8455.8|3
1651004880000|2022-04-26 20:28:00|8457.2|8456.3|8457.3|8456.4|8457.6|8456.5|8457.2|8456|10
1651004890000|2022-04-26 20:28:10|8457.6|8456.1|8457.6|8456.1|8457.7|8456.2|8457.6|8456.1|5
1651004910000|2022-04-26 20:28:30|8457.7|8456.2|8457.6|8456.1|8457.7|8456.2|8457.6|8456.1|6
1651004920000|2022-04-26 20:28:40|8457.2|8456.3|8457|8456.1|8457.6|8456.5|8456.9|8456|13
1651004930000|2022-04-26 20:28:50|8457.1|8456.2|8457.5|8456|8457.5|8456.3|8457|8456|5
1651004940000|2022-04-26 20:29:00|8457.1|8456.2|8456.8|8455.9|8457.5|8456.3|8456.7|8455.8|20
1651004950000|2022-04-26 20:29:10|8456.9|8456|8457.3|8455.8|8457.3|8456.1|8456.9|8455.6|12
1651004960000|2022-04-26 20:29:20|8457.2|8455.7|8457.1|8456.2|8457.2|8456.3|8456.7|8455.7|12
1651004970000|2022-04-26 20:29:30|8457.2|8456.3|8457.6|8456.1|8457.7|8456.4|8456.9|8455.8|13
1651004980000|2022-04-26 20:29:40|8457.7|8456.2|8457.6|8456.1|8457.7|8456.6|8457|8455.9|20
1651004990000|2022-04-26 20:29:50|8457.7|8456.2|8457.6|8456.1|8457.8|8456.5|8457.4|8456.1|22
1651005000000|2022-04-26 20:30:00|8457.5|8456|8457.9|8456.4|8458|8456.5|8457.5|8456|15
1651005010000|2022-04-26 20:30:10|8457.8|8456.3|8457.8|8456.3|8457.9|8456.5|8457.4|8456.2|7
1651005020000|2022-04-26 20:30:20|8457.7|8456.2|8458.2|8456.7|8458.2|8456.9|8457.7|8456.2|11
1651005030000|2022-04-26 20:30:30|8458.1|8456.6|8458.2|8456.7|8458.3|8456.8|8458.1|8456.6|4
1651005040000|2022-04-26 20:30:40|8458.4|8456.9|8458.4|8456.9|8458.6|8457.1|8458.4|8456.9|6
1651005050000|2022-04-26 20:30:50|8458.5|8457|8458.5|8457|8458.5|8457|8458.4|8456.9|5
1651005060000|2022-04-26 20:31:00|8458.4|8456.9|8458.4|8456.9|8458.4|8456.9|8458.2|8456.7|17
1651005070000|2022-04-26 20:31:10|8458.3|8456.8|8458.3|8456.8|8458.3|8456.8|8458.3|8456.8|1
1651005080000|2022-04-26 20:31:20|8458.4|8456.9|8458.2|8456.7|8458.4|8456.9|8458.1|8456.6|5
1651005090000|2022-04-26 20:31:30|8458.1|8456.6|8458.2|8456.7|8458.2|8456.7|8458.1|8456.6|2
1651005110000|2022-04-26 20:31:50|8458.1|8456.6|8458.1|8456.6|8458.2|8456.7|8458.1|8456.6|5
1651005120000|2022-04-26 20:32:00|8457.8|8456.9|8458.1|8456.6|8458.5|8457|8457.8|8456.5|18
1651005130000|2022-04-26 20:32:10|8458.2|8456.7|8458.1|8456.6|8458.2|8456.7|8458.1|8456.6|2
1651005140000|2022-04-26 20:32:20|8458.2|8456.7|8458.2|8456.7|8458.3|8456.8|8458.2|8456.7|3
1651005150000|2022-04-26 20:32:30|8458.1|8456.6|8458.1|8456.6|8458.2|8456.7|8458.1|8456.6|3
1651005160000|2022-04-26 20:32:40|8458.2|8456.7|8458.1|8456.6|8458.2|8456.7|8458.1|8456.6|2
1651005170000|2022-04-26 20:32:50|8458.2|8456.7|8458.2|8456.7|8458.2|8456.7|8458.2|8456.7|1
1651005180000|2022-04-26 20:33:00|8458.3|8456.8|8458.6|8457.1|8458.6|8457.1|8458.3|8456.8|4
1651005190000|2022-04-26 20:33:10|8458.5|8457|8458.3|8456.8|8458.5|8457|8458.3|8456.8|5
1651005200000|2022-04-26 20:33:20|8458.4|8456.9|8458.4|8456.9|8458.5|8457|8458.4|8456.9|3
1651005210000|2022-04-26 20:33:30|8458.5|8457|8458.6|8457.1|8458.6|8457.2|8458.1|8456.9|7
1651005220000|2022-04-26 20:33:40|8458.2|8457.3|8458.6|8457.1|8458.6|8457.4|8458.2|8457.1|7
1651005230000|2022-04-26 20:33:50|8458.4|8457.5|8458.4|8457.5|8458.5|8457.6|8458.3|8457.4|4
1651005240000|2022-04-26 20:34:00|8458.8|8457.3|8458.3|8457.4|8458.8|8457.5|8458.3|8457.2|8
1651005250000|2022-04-26 20:34:10|8458.4|8457.5|8458.5|8457.6|8458.5|8457.6|8458.3|8457.4|6
1651005260000|2022-04-26 20:34:20|8458.8|8457.3|8458.8|8457.3|8458.8|8457.3|8458.8|8457.3|1
1651005270000|2022-04-26 20:34:30|8458.7|8457.2|8458.8|8457.9|8458.9|8458|8458.7|8457.2|8
1651005280000|2022-04-26 20:34:40|8458.9|8458|8462.4|8460.9|8462.8|8461.3|8458.7|8457.8|30
1651005290000|2022-04-26 20:34:50|8462.6|8461.1|8461.9|8460.4|8462.6|8461.1|8461.9|8460.4|15
1651005300000|2022-04-26 20:35:00|8461.6|8460.1|8461.1|8459.6|8461.8|8460.3|8461|8459.5|16
1651005310000|2022-04-26 20:35:10|8461|8459.5|8460.5|8459|8461.2|8459.7|8460.5|8459|5
1651005320000|2022-04-26 20:35:20|8460.4|8458.9|8460.4|8458.9|8460.6|8459.1|8460.3|8458.8|14
1651005330000|2022-04-26 20:35:30|8460.3|8458.8|8459.8|8458.3|8460.4|8458.9|8459.5|8458.3|12
1651005340000|2022-04-26 20:35:40|8459.9|8458.4|8459.8|8458.3|8459.9|8458.4|8459.8|8458.3|4
1651005350000|2022-04-26 20:35:50|8459.7|8458.2|8459.8|8458.3|8459.8|8458.3|8459.7|8458.2|2
1651005360000|2022-04-26 20:36:00|8459.7|8458.2|8459.3|8457.8|8459.8|8458.3|8459.2|8457.7|10
1651005370000|2022-04-26 20:36:10|8459.2|8457.7|8459.2|8457.7|8459.2|8458|8458.6|8457.6|7
1651005380000|2022-04-26 20:36:20|8459.1|8457.6|8459.2|8457.7|8459.2|8457.7|8459.1|8457.6|2
1651005390000|2022-04-26 20:36:30|8459.1|8457.6|8459.2|8457.7|8459.2|8457.7|8459.1|8457.6|4
1651005400000|2022-04-26 20:36:40|8459.3|8457.8|8459.3|8457.8|8459.3|8457.8|8459.2|8457.7|5
1651005410000|2022-04-26 20:36:50|8459.4|8457.9|8459.3|8457.8|8459.4|8457.9|8459.3|8457.8|2
1651005420000|2022-04-26 20:37:00|8459.2|8457.7|8459|8458.1|8459.3|8458.1|8458.9|8457.7|5
1651005430000|2022-04-26 20:37:10|8459.1|8458.2|8459.9|8458.4|8460|8458.5|8459.1|8457.9|9
1651005440000|2022-04-26 20:37:20|8459.8|8458.3|8459.5|8458.6|8459.9|8458.6|8459.3|8458.2|18
1651005450000|2022-04-26 20:37:30|8459.8|8458.3|8460.1|8458.6|8460.1|8458.9|8459.4|8458.2|13
1651005460000|2022-04-26 20:37:40|8460.3|8458.8|8461.3|8459.8|8461.3|8459.8|8460.3|8458.8|17
1651005470000|2022-04-26 20:37:50|8461.2|8459.7|8461.3|8459.8|8461.3|8459.8|8461.2|8459.7|2
1651005480000|2022-04-26 20:38:00|8461.2|8459.7|8461.1|8459.6|8461.7|8460.5|8460.8|8459.5|18
1651005490000|2022-04-26 20:38:10|8461.2|8459.7|8461.2|8459.7|8461.2|8459.7|8461.2|8459.7|1
1651005500000|2022-04-26 20:38:20|8461.3|8459.8|8461.1|8459.6|8461.3|8459.8|8461.1|8459.6|6
1651005510000|2022-04-26 20:38:30|8461.2|8459.7|8461.2|8459.7|8461.3|8459.8|8461.1|8459.6|11
1651005520000|2022-04-26 20:38:40|8461.3|8459.8|8461.2|8459.7|8461.3|8459.8|8461|8459.5|7
1651005530000|2022-04-26 20:38:50|8461.1|8459.6|8461.2|8459.7|8461.2|8459.7|8461.1|8459.6|2
1651005540000|2022-04-26 20:39:00|8461.3|8459.8|8462.4|8460.9|8462.4|8460.9|8461.3|8459.8|20
1651005550000|2022-04-26 20:39:10|8462.5|8461|8462.3|8460.8|8462.5|8461|8462.1|8460.6|21
1651005560000|2022-04-26 20:39:20|8462.4|8460.9|8462.1|8460.6|8462.4|8460.9|8462.1|8460.6|5
1651005570000|2022-04-26 20:39:30|8462.2|8460.7|8462.2|8460.7|8462.3|8460.8|8462.2|8460.7|3
1651005580000|2022-04-26 20:39:40|8462|8461.1|8462.3|8460.8|8462.3|8461.1|8461.9|8460.8|3
1651005590000|2022-04-26 20:39:50|8462.2|8460.7|8462.4|8460.9|8462.4|8460.9|8462.2|8460.7|7
1651005600000|2022-04-26 20:40:00|8462.3|8460.8|8463.1|8461.6|8463.1|8461.6|8462.2|8460.8|22
1651005610000|2022-04-26 20:40:10|8463|8461.5|8463.1|8461.6|8463.1|8461.9|8462.6|8461.4|11
1651005620000|2022-04-26 20:40:20|8463|8461.5|8463.2|8461.7|8463.2|8461.7|8463|8461.5|5
1651005630000|2022-04-26 20:40:30|8463.1|8461.6|8463.2|8461.7|8463.3|8461.8|8463.1|8461.6|8
1651005640000|2022-04-26 20:40:40|8463.3|8461.8|8463.3|8461.8|8463.4|8461.9|8463.2|8461.7|9
1651005650000|2022-04-26 20:40:50|8463.4|8461.9|8463.3|8461.8|8463.4|8461.9|8463.3|8461.8|2
1651005660000|2022-04-26 20:41:00|8463.4|8461.9|8463.3|8461.8|8463.4|8461.9|8463.3|8461.8|4
1651005670000|2022-04-26 20:41:10|8463.4|8461.9|8463.2|8461.7|8463.4|8461.9|8463.2|8461.7|3
1651005680000|2022-04-26 20:41:20|8463.3|8461.8|8462.8|8461.3|8463.3|8461.8|8462.8|8461.3|11
1651005690000|2022-04-26 20:41:30|8462.7|8461.2|8462.6|8461.1|8462.7|8461.2|8462.6|8461.1|4
1651005700000|2022-04-26 20:41:40|8462.7|8461.2|8462.7|8461.2|8462.8|8461.3|8462.6|8461.1|7
1651005710000|2022-04-26 20:41:50|8462.8|8461.3|8462.6|8461.1|8462.8|8461.5|8462.4|8461|8
1651005720000|2022-04-26 20:42:00|8462.5|8461|8462.6|8461.1|8462.6|8461.1|8462.4|8460.9|5
1651005730000|2022-04-26 20:42:10|8462.7|8461.2|8462.7|8461.2|8462.8|8461.3|8462.7|8461.2|3
1651005740000|2022-04-26 20:42:20|8462.8|8461.3|8462.8|8461.3|8462.8|8461.3|8462.7|8461.2|7
1651005750000|2022-04-26 20:42:30|8462.7|8461.2|8463|8461.5|8463|8461.5|8462.7|8461.2|4
1651005760000|2022-04-26 20:42:40|8462.9|8461.4|8463.2|8461.7|8463.2|8461.7|8462.3|8461.2|12
1651005770000|2022-04-26 20:42:50|8463.3|8461.8|8463.2|8461.7|8463.3|8461.8|8463.1|8461.6|4
1651005780000|2022-04-26 20:43:00|8463.3|8461.8|8463.3|8461.8|8463.3|8461.8|8463.3|8461.8|1
1651005790000|2022-04-26 20:43:10|8463.2|8461.7|8462.7|8461.2|8463.2|8461.7|8462.2|8461.1|18
1651005800000|2022-04-26 20:43:20|8462.8|8461.3|8462.5|8461|8462.8|8461.4|8462.2|8461|9
1651005810000|2022-04-26 20:43:30|8462.6|8461.1|8462.3|8461.4|8462.7|8461.4|8462.2|8461|18
1651005820000|2022-04-26 20:43:40|8462.2|8461.3|8462.5|8461|8462.6|8461.3|8462.2|8460.9|11
1651005830000|2022-04-26 20:43:50|8462.4|8460.9|8462.5|8461|8462.5|8461|8462.4|8460.9|20
1651005840000|2022-04-26 20:44:00|8462.4|8460.9|8462.3|8460.8|8462.5|8461|8462.3|8460.8|8
1651005850000|2022-04-26 20:44:10|8462.4|8460.9|8462.7|8461.2|8462.7|8461.5|8462|8460.6|19
1651005860000|2022-04-26 20:44:20|8462.8|8461.3|8462.8|8461.3|8462.8|8461.3|8462.7|8461.2|3
1651005870000|2022-04-26 20:44:30|8462.7|8461.2|8462.9|8461.4|8462.9|8461.4|8462.7|8461.2|3
1651005880000|2022-04-26 20:44:40|8462.8|8461.3|8462.8|8461.3|8462.8|8461.3|8462.7|8461.2|3
1651005890000|2022-04-26 20:44:50|8462.7|8461.2|8462.8|8461.3|8463.1|8461.6|8462.7|8461.2|13
1651005900000|2022-04-26 20:45:00|8463|8461.5|8462.7|8461.2|8463|8461.5|8462.6|8461.1|15
1651005910000|2022-04-26 20:45:10|8462.8|8461.3|8462.9|8461.4|8463.1|8461.6|8462.7|8461.2|10
1651005920000|2022-04-26 20:45:20|8463|8461.5|8462.9|8461.4|8463|8461.5|8462.9|8461.4|8
1651005930000|2022-04-26 20:45:30|8463|8461.5|8463.1|8461.6|8463.1|8461.6|8463|8461.5|4
1651005950000|2022-04-26 20:45:50|8463|8461.5|8462.9|8461.4|8463|8461.5|8462.8|8461.3|4
1651005960000|2022-04-26 20:46:00|8462.8|8461.3|8462.1|8460.6|8463|8461.5|8461.9|8460.4|19
1651005970000|2022-04-26 20:46:10|8462|8460.5|8461.8|8460.3|8462.1|8460.6|8461.8|8460.3|11
1651005980000|2022-04-26 20:46:20|8461.9|8460.4|8462.2|8460.7|8462.2|8461|8461.7|8460.2|13
1651005990000|2022-04-26 20:46:30|8462.1|8460.6|8461.8|8460.3|8462.1|8460.6|8461.7|8460.2|5
1651006000000|2022-04-26 20:46:40|8461.7|8460.2|8461.6|8460.1|8462|8460.3|8461.6|8459.3|6
1651006010000|2022-04-26 20:46:50|8461.7|8460.2|8461.6|8460.1|8461.7|8460.2|8461.4|8459.9|8
1651006020000|2022-04-26 20:47:00|8460.9|8459.4|8460.7|8459.2|8461.2|8459.7|8460.7|8459.2|12
1651006030000|2022-04-26 20:47:10|8460.8|8459.3|8460.8|8459.3|8461|8459.5|8460.7|8459.2|6
1651006040000|2022-04-26 20:47:20|8460.7|8459.2|8460.8|8459.3|8461.3|8459.3|8459.9|8458.4|22
1651006050000|2022-04-26 20:47:30|8460.7|8459.2|8460.1|8458.6|8460.8|8459.3|8460|8458.5|19
1651006060000|2022-04-26 20:47:40|8460.2|8458.7|8460.3|8458.8|8460.4|8458.9|8460|8458.5|18
1651006070000|2022-04-26 20:47:50|8460.4|8458.9|8460.4|8458.9|8460.4|8458.9|8460.3|8458.8|3
1651006080000|2022-04-26 20:48:00|8460.2|8458.7|8460.2|8458.7|8460.2|8458.7|8460.1|8458.6|7
1651006090000|2022-04-26 20:48:10|8460.6|8459.1|8460.7|8459.2|8461.3|8459.8|8460.6|8459.1|16
1651006100000|2022-04-26 20:48:20|8460.8|8459.3|8460.5|8459|8460.8|8459.3|8460.5|8459|10
1651006110000|2022-04-26 20:48:30|8460.4|8458.9|8460.5|8459|8460.8|8459.3|8460.1|8458.9|16
1651006120000|2022-04-26 20:48:40|8460.4|8458.9|8460.5|8459|8460.6|8459.1|8460.3|8458.8|14
1651006130000|2022-04-26 20:48:50|8460.4|8458.9|8460.1|8458.6|8460.4|8458.9|8459.9|8458.4|14
1651006140000|2022-04-26 20:49:00|8460.2|8458.7|8460.3|8458.8|8460.4|8458.9|8459.8|8458.6|9
1651006150000|2022-04-26 20:49:10|8460.4|8458.9|8460.2|8458.7|8460.9|8459.4|8460.1|8458.6|24
1651006160000|2022-04-26 20:49:20|8460.1|8458.6|8460|8458.5|8460.1|8458.6|8459.8|8458.3|14
1651006170000|2022-04-26 20:49:30|8459.9|8458.4|8460.2|8458.7|8460.2|8458.7|8459.9|8458.4|6
1651006180000|2022-04-26 20:49:40|8460.1|8458.6|8460.4|8458.9|8460.5|8459|8460.1|8458.6|8
1651006190000|2022-04-26 20:49:50|8460.5|8459|8460.3|8458.8|8460.6|8459.1|8460.3|8458.8|4
1651006200000|2022-04-26 20:50:00|8460.4|8458.9|8460.4|8458.9|8460.8|8459|8460.3|8458.6|14
1651006210000|2022-04-26 20:50:10|8460.5|8459|8460.4|8458.9|8460.6|8459.1|8460.4|8458.9|10
1651006220000|2022-04-26 20:50:20|8460.5|8459|8460.2|8458.7|8461.1|8459.2|8460.2|8458.7|16
1651006230000|2022-04-26 20:50:30|8460.4|8458.9|8460.5|8457.9|8460.8|8458.9|8460|8457.7|27
1651006240000|2022-04-26 20:50:40|8460.7|8457.8|8461|8457.5|8462|8458.3|8460.4|8457.3|30
1651006250000|2022-04-26 20:50:50|8460.7|8457.9|8461|8457.3|8461.4|8457.9|8460.7|8457|46
1651006260000|2022-04-26 20:51:00|8461.2|8457.2|8462.1|8457.1|8462.9|8457.9|8460.8|8456.9|45
1651006270000|2022-04-26 20:51:10|8461.6|8457.7|8461.1|8457.1|8462.4|8457.7|8461|8456.7|42
1651006280000|2022-04-26 20:51:20|8462.2|8457|8462|8456.8|8462.6|8457.4|8461.8|8456.8|14
1651006290000|2022-04-26 20:51:30|8462.1|8457.1|8461.6|8458|8462.6|8458.4|8461.3|8456.8|17
1651006300000|2022-04-26 20:51:40|8461.3|8457.9|8461.2|8456.9|8462.2|8458.3|8460.7|8456|52
1651006310000|2022-04-26 20:51:50|8460.9|8457.1|8461.1|8456.7|8462.4|8457.3|8460.5|8456.4|43
1651006320000|2022-04-26 20:52:00|8461.3|8456.8|8463.4|8456.8|8463.5|8457.6|8460.7|8456.4|52
1651006330000|2022-04-26 20:52:10|8463.5|8456.6|8462.9|8457.2|8463.5|8457.5|8461.3|8456.6|43
1651006340000|2022-04-26 20:52:20|8462.8|8457.4|8460.7|8457.5|8463.3|8458.4|8460.6|8456.4|53
1651006350000|2022-04-26 20:52:30|8460.6|8458.3|8462.1|8457.1|8464|8458.3|8460.6|8455.6|50
1651006360000|2022-04-26 20:52:40|8462.2|8456.6|8462.3|8456.9|8462.5|8457.9|8461.2|8456.4|26
1651006370000|2022-04-26 20:52:50|8461.7|8457|8461.7|8457|8462.6|8458.2|8461|8456.7|47
1651006380000|2022-04-26 20:53:00|8461.1|8457.1|8462.1|8456.9|8462.3|8458.4|8459.9|8456.4|40
1651006390000|2022-04-26 20:53:10|8460.5|8456.3|8461.4|8456.7|8463.1|8457.2|8460.5|8456|58
1651006400000|2022-04-26 20:53:20|8461.3|8456.5|8461.8|8456.7|8462.8|8457.6|8460.5|8456.5|41
1651006410000|2022-04-26 20:53:30|8462|8456.5|8460.9|8456.8|8462.6|8457.4|8460.2|8456.3|60
1651006420000|2022-04-26 20:53:40|8461.2|8456.4|8460.9|8456.5|8462.3|8456.8|8460.4|8456.2|34
1651006430000|2022-04-26 20:53:50|8460.6|8456.7|8461|8456.5|8462.3|8456.8|8460.6|8456.2|23
1651006440000|2022-04-26 20:54:00|8461.3|8456.2|8460.8|8456.6|8462.1|8457.6|8460.3|8456|33
1651006450000|2022-04-26 20:54:10|8461.9|8456.5|8461|8456.6|8461.9|8457|8460.3|8456.4|25
1651006460000|2022-04-26 20:54:20|8461.1|8456.8|8460.7|8456.3|8461.2|8456.9|8460.2|8455.8|32
1651006470000|2022-04-26 20:54:30|8460.9|8456.4|8462.3|8456.9|8462.5|8457.7|8460.6|8456.4|57
1651006480000|2022-04-26 20:54:40|8462.2|8456.5|8462.5|8455.9|8463.9|8457.4|8460.9|8455.2|45
1651006490000|2022-04-26 20:54:50|8462.7|8455.5|8461.8|8457.1|8463.4|8457.8|8460.8|8455.5|60
1651006500000|2022-04-26 20:55:00|8462.8|8456.9|8462|8457|8462.8|8458|8461.2|8456.5|60
1651006510000|2022-04-26 20:55:10|8462.2|8456.8|8462.1|8456.9|8462.4|8458|8461|8456.4|33
1651006520000|2022-04-26 20:55:20|8461.3|8456.1|8461.9|8456.7|8463.8|8457.4|8460.7|8456.1|44
1651006530000|2022-04-26 20:55:30|8461.6|8456.8|8461.2|8455.9|8463.3|8457|8460.3|8455.1|45
1651006540000|2022-04-26 20:55:40|8461.1|8455.7|8460.5|8455.7|8462.8|8456.7|8459.8|8455.4|42
1651006550000|2022-04-26 20:55:50|8461|8455.6|8460.3|8455.6|8462.8|8456|8459.8|8454.8|39
1651006560000|2022-04-26 20:56:00|8460.8|8455.2|8461|8455.1|8462|8457|8459.4|8454.5|38
1651006570000|2022-04-26 20:56:10|8460.6|8455.3|8460.3|8456|8463.1|8456.6|8460.1|8454.8|53
1651006580000|2022-04-26 20:56:20|8460.4|8455.9|8460.8|8456.2|8460.8|8456.4|8460|8455.9|21
1651006590000|2022-04-26 20:56:30|8460.7|8456.3|8461|8455.7|8461|8456.5|8460.2|8455.7|38
1651006600000|2022-04-26 20:56:40|8461.6|8455.3|8461.2|8456.1|8462.7|8456.9|8459.8|8455|59
1651006610000|2022-04-26 20:56:50|8461.1|8456.4|8460.2|8455.4|8461.6|8456.9|8459.3|8454.5|56
1651006620000|2022-04-26 20:57:00|8460.1|8455.2|8461.7|8455.9|8463.3|8456.9|8459.5|8454.4|66
1651006630000|2022-04-26 20:57:10|8461.9|8455.7|8462.8|8455.2|8465.1|8456|8461|8454|58
1651006640000|2022-04-26 20:57:20|8462.9|8455.1|8462.5|8455.3|8466.2|8455.9|8461.1|8454.8|56
1651006650000|2022-04-26 20:57:30|8462.6|8455.6|8462.2|8455.5|8462.6|8455.8|8460.9|8455.2|53
1651006660000|2022-04-26 20:57:40|8461.8|8455.8|8461.2|8455.7|8462.8|8456|8461.1|8455.1|53
1651006670000|2022-04-26 20:57:50|8461.3|8455.9|8463.3|8455.1|8464|8456|8460.8|8455|40
1651006680000|2022-04-26 20:58:00|8463.5|8455|8462.1|8455.3|8463.9|8456|8460.8|8454.8|48
1651006690000|2022-04-26 20:58:10|8461.2|8456|8461.5|8456.3|8461.9|8456.8|8460.6|8455.3|46
1651006700000|2022-04-26 20:58:20|8461.9|8456.5|8463.1|8456.3|8463.1|8457.1|8460.8|8456.1|46
1651006710000|2022-04-26 20:58:30|8463|8456.4|8461.9|8456|8464.9|8456.4|8461.5|8454.9|58
1651006720000|2022-04-26 20:58:40|8462.1|8455.9|8463|8455.7|8463.8|8456.5|8461.3|8455|52
1651006730000|2022-04-26 20:58:50|8462.7|8455.8|8462.6|8455.9|8463.6|8456|8461.9|8455.5|51
1651006740000|2022-04-26 20:59:00|8462.4|8455.7|8463.3|8455.6|8463.8|8456.5|8461.6|8455.4|66
1651006750000|2022-04-26 20:59:10|8463.2|8455.7|8463|8455.7|8463.9|8456.3|8461.3|8455.4|64
1651006760000|2022-04-26 20:59:20|8462.5|8455.9|8462.2|8456|8463.2|8456.5|8461.7|8455.5|58
1651006770000|2022-04-26 20:59:30|8462.1|8456.2|8461.5|8456.4|8462.4|8457.1|8461.1|8455.8|59
1651006780000|2022-04-26 20:59:40|8461.6|8456.5|8461.4|8456.3|8461.6|8456.6|8461.2|8456.3|33
1651006790000|2022-04-26 20:59:50|8461.7|8455.7|8464.4|8453.4|8464.6|8455.8|8461.7|8453.2|39
1651006800000|2022-04-26 21:00:00|8464.5|8453.5|8464.3|8453.3|8465.1|8454.1|8464.3|8453.3|13
1651006810000|2022-04-26 21:00:10|8464.9|8453.9|8464.2|8453.2|8464.9|8453.9|8463.8|8452.8|4
1651006820000|2022-04-26 21:00:20|8463.7|8452.7|8463.7|8452.7|8463.7|8452.7|8463.7|8452.7|1
1651006830000|2022-04-26 21:00:30|8463.6|8452.6|8463.8|8452.8|8463.8|8452.8|8463.6|8452.6|3
1651006840000|2022-04-26 21:00:40|8464.7|8453.7|8464.3|8453.3|8464.7|8453.7|8464|8453|4
1651006850000|2022-04-26 21:00:50|8464.4|8453.4|8464.6|8453.6|8464.6|8453.6|8464.4|8453.4|3
1651006860000|2022-04-26 21:01:00|8464.3|8453.3|8464.5|8453.5|8464.5|8453.5|8464.1|8453.1|3
1651006870000|2022-04-26 21:01:10|8464.2|8453.2|8464.6|8453.6|8464.6|8453.6|8464|8453|4
1651006880000|2022-04-26 21:01:20|8463.7|8452.7|8463.6|8452.6|8463.7|8452.7|8463.3|8452.3|4
1651006890000|2022-04-26 21:01:30|8463.7|8452.7|8463.6|8452.6|8463.7|8452.7|8463.6|8452.6|2
1651006920000|2022-04-26 21:02:00|8463.3|8452.3|8463.2|8452.2|8463.3|8452.3|8463.2|8452.2|2
1651006930000|2022-04-26 21:02:10|8463.1|8452.1|8462.8|8451.8|8463.1|8452.1|8462.8|8451.8|3
1651006940000|2022-04-26 21:02:20|8463.7|8452.7|8463.3|8452.3|8463.7|8452.7|8463.2|8452.2|5
1651006950000|2022-04-26 21:02:30|8462.6|8451.6|8462.6|8451.6|8462.6|8451.6|8462.5|8451.5|3
1651006970000|2022-04-26 21:02:50|8462.8|8451.8|8463.3|8452.3|8463.5|8452.5|8462.8|8451.8|5
1651006980000|2022-04-26 21:03:00|8462.7|8451.7|8462.6|8451.6|8462.7|8451.7|8462.6|8451.6|2
1651007000000|2022-04-26 21:03:20|8463.2|8452.2|8462.9|8451.9|8463.2|8452.2|8462.8|8451.8|3
1651007010000|2022-04-26 21:03:30|8462.5|8451.5|8462.5|8451.5|8462.5|8451.5|8462.5|8451.5|1
1651007020000|2022-04-26 21:03:40|8462.3|8451.3|8462.3|8451.3|8462.3|8451.3|8462.3|8451.3|1
1651007030000|2022-04-26 21:03:50|8462.4|8451.4|8462.8|8451.8|8462.8|8451.8|8462.4|8451.4|3
1651007050000|2022-04-26 21:04:10|8462.9|8451.9|8464.3|8453.3|8464.3|8453.3|8462.8|8451.8|3
1651007060000|2022-04-26 21:04:20|8462.8|8451.8|8463.3|8452.3|8463.6|8452.6|8462.8|8451.8|4
1651007070000|2022-04-26 21:04:30|8463.2|8452.2|8460.2|8449.2|8463.4|8452.4|8460|8449|8
1651007080000|2022-04-26 21:04:40|8460.1|8449.1|8459.4|8448.4|8460.2|8449.2|8459.2|8448.2|8
1651007090000|2022-04-26 21:04:50|8459.1|8448.1|8462.2|8451.2|8462.5|8451.5|8459.1|8448.1|6
1651007100000|2022-04-26 21:05:00|8461.8|8450.8|8461.6|8450.6|8461.8|8450.8|8461.5|8450.5|7
1651007110000|2022-04-26 21:05:10|8461.8|8450.8|8461|8450|8461.8|8450.8|8460.7|8449.7|8
1651007120000|2022-04-26 21:05:20|8460.9|8449.9|8461|8450.3|8461.5|8450.5|8460.9|8449.9|13
1651007130000|2022-04-26 21:05:30|8461.4|8450.4|8461.3|8450.3|8461.7|8450.8|8460.9|8450.1|15
1651007140000|2022-04-26 21:05:40|8461.4|8450.5|8461.1|8450.3|8461.6|8450.6|8460.9|8450.2|11
1651007150000|2022-04-26 21:05:50|8461|8450.4|8461.5|8450.5|8461.5|8452|8460.6|8450.2|9
1651007160000|2022-04-26 21:06:00|8461.6|8450.8|8461.1|8450.8|8462.1|8451.1|8460.9|8450.8|11
1651007170000|2022-04-26 21:06:10|8461.2|8450.9|8461.5|8450.7|8461.5|8450.9|8461|8450.7|9
1651007180000|2022-04-26 21:06:20|8461.3|8450.8|8461|8450.7|8461.7|8450.9|8460.8|8450.6|11
1651007190000|2022-04-26 21:06:30|8460.9|8450.8|8461.4|8451.4|8461.5|8451.4|8460.9|8450.8|6
1651007200000|2022-04-26 21:06:40|8461.1|8451.2|8461.1|8451.2|8461.1|8451.2|8461.1|8451.2|1
1651007210000|2022-04-26 21:06:50|8461|8451.9|8461.1|8451.8|8461.2|8451.9|8461|8451.8|3
1651007220000|2022-04-26 21:07:00|8461.2|8451.6|8461|8451.5|8461.2|8451.6|8460.9|8451.4|6
1651007230000|2022-04-26 21:07:10|8460.9|8451.6|8461.4|8451.1|8461.4|8451.7|8460.9|8451.1|7
1651007240000|2022-04-26 21:07:20|8461.5|8451|8463.7|8452.7|8463.7|8452.7|8461.5|8451|4
1651007250000|2022-04-26 21:07:30|8461.3|8451.8|8462.6|8451.9|8462.7|8452.3|8461.3|8451.8|6
1651007260000|2022-04-26 21:07:40|8462.2|8451.2|8462.7|8451.7|8462.7|8451.7|8462.2|8451.2|7
1651007270000|2022-04-26 21:07:50|8462.5|8451.5|8462.9|8451.9|8462.9|8451.9|8462.5|8451.5|8
1651007280000|2022-04-26 21:08:00|8462.8|8452|8462.7|8451.9|8462.8|8452|8462.7|8451.7|9
1651007290000|2022-04-26 21:08:10|8462.6|8451.8|8462.8|8451.8|8462.9|8451.9|8462.6|8451.8|4
1651007310000|2022-04-26 21:08:30|8462.9|8451.9|8462.8|8451.9|8462.9|8451.9|8462.8|8451.9|2
1651007320000|2022-04-26 21:08:40|8462.7|8452|8462.7|8452|8462.7|8452|8462.6|8451.9|4
1651007330000|2022-04-26 21:08:50|8462.6|8451.9|8462.8|8451.9|8462.8|8451.9|8462.5|8451.9|4
1651007340000|2022-04-26 21:09:00|8462.6|8452|8462.6|8452|8462.6|8452|8462.6|8452|2
1651007350000|2022-04-26 21:09:10|8462.7|8452.1|8462.8|8451.9|8462.9|8452.1|8462.7|8451.7|9
1651007360000|2022-04-26 21:09:20|8462.9|8452|8462.9|8452.1|8462.9|8452.1|8462.9|8452|2
1651007380000|2022-04-26 21:09:40|8462.8|8452.2|8462.7|8452.2|8462.8|8452.2|8462.7|8452.1|3
1651007390000|2022-04-26 21:09:50|8462.8|8452.1|8462.8|8452.1|8462.8|8452.1|8462.7|8452.1|4
1651007400000|2022-04-26 21:10:00|8462.1|8452.6|8462|8452.5|8462.1|8452.7|8461.9|8452.1|7
1651007410000|2022-04-26 21:10:10|8461.6|8452.6|8462.2|8452.7|8462.8|8453.3|8461.6|8452|13
1651007420000|2022-04-26 21:10:20|8462.3|8453.1|8462|8453.3|8462.6|8453.3|8461.7|8452.6|13
1651007430000|2022-04-26 21:10:30|8461.6|8452.6|8461.9|8452.8|8462.3|8452.8|8461.6|8452.5|5
1651007440000|2022-04-26 21:10:40|8461.6|8453|8462.1|8452.9|8462.1|8453|8461.6|8452.7|5
1651007450000|2022-04-26 21:10:50|8461.9|8453|8463.2|8453.1|8463.2|8453.3|8461.6|8453|6
1651007460000|2022-04-26 21:11:00|8462.9|8453.2|8462.4|8453.1|8463.2|8453.3|8462.4|8451.8|11
1651007470000|2022-04-26 21:11:10|8462.8|8452.8|8461.1|8452.9|8462.8|8453|8460.8|8452.4|6
1651007480000|2022-04-26 21:11:20|8461|8453.3|8462.9|8452.9|8463.5|8453.5|8461|8452.8|7
1651007490000|2022-04-26 21:11:30|8462.8|8453|8462.1|8452.5|8463|8453|8462.1|8452.2|16
1651007500000|2022-04-26 21:11:40|8462|8452.6|8461.4|8452.8|8462.1|8452.8|8461.3|8452.2|6
1651007510000|2022-04-26 21:11:50|8463.5|8452.9|8462.2|8452.9|8463.5|8453|8462.1|8452.5|10
1651007520000|2022-04-26 21:12:00|8462.1|8452.7|8462.4|8453.1|8462.6|8453.3|8461.1|8452.6|8
1651007530000|2022-04-26 21:12:10|8462.5|8453|8461.4|8452.9|8462.5|8453.1|8461.4|8452.5|16
1651007540000|2022-04-26 21:12:20|8462.1|8453|8463.1|8452.1|8463.7|8453.2|8461.1|8452.1|11
1651007550000|2022-04-26 21:12:30|8463|8452|8463.3|8452.3|8463.6|8452.6|8462.9|8451.9|9
1651007560000|2022-04-26 21:12:40|8463.8|8452.8|8461.8|8453.5|8463.8|8453.5|8461.8|8452.5|7
1651007570000|2022-04-26 21:12:50|8461.6|8453.2|8463.1|8453.5|8463.1|8453.5|8461.6|8453.2|3
1651007580000|2022-04-26 21:13:00|8462.7|8452.9|8461.6|8452.9|8462.7|8453.3|8461.6|8452.7|6
1651007590000|2022-04-26 21:13:10|8462.9|8453.2|8463.3|8452.3|8463.5|8454.1|8459.1|8452|17
1651007600000|2022-04-26 21:13:20|8463.1|8452.1|8462.7|8451.7|8463.4|8452.4|8462.6|8451.6|9
1651007610000|2022-04-26 21:13:30|8462.8|8451.8|8462.9|8451.9|8463|8452|8462.6|8451.6|5
1651007620000|2022-04-26 21:13:40|8462.8|8451.8|8461|8452.4|8462.8|8453.1|8460.1|8451.7|8
1651007630000|2022-04-26 21:13:50|8460.9|8452.6|8461.2|8452.6|8461.3|8452.6|8460.9|8452.4|4
1651007640000|2022-04-26 21:14:00|8461.4|8451.8|8461.6|8452.9|8462.2|8452.9|8460.9|8451.8|5
1651007650000|2022-04-26 21:14:10|8461.4|8453.3|8461.9|8453.2|8461.9|8453.3|8460.3|8453.1|6
1651007660000|2022-04-26 21:14:20|8462.3|8453.7|8461.5|8452.9|8462.3|8453.7|8460.7|8452.8|9
1651007670000|2022-04-26 21:14:30|8461.4|8453|8460.2|8452.7|8461.4|8453.7|8459.5|8452.3|9
1651007680000|2022-04-26 21:14:40|8460.3|8452.6|8460.3|8452.5|8460.4|8452.9|8460.1|8452.4|6
1651007690000|2022-04-26 21:14:50|8461.8|8452.7|8461.5|8452.6|8462|8453.2|8461.2|8452.5|5
1651007700000|2022-04-26 21:15:00|8461.6|8452.7|8462.6|8452.6|8464.2|8453.3|8460.5|8451.9|20
1651007710000|2022-04-26 21:15:10|8461.8|8452.7|8461|8453|8464.2|8453.2|8461|8451.9|15
1651007720000|2022-04-26 21:15:20|8460.9|8453.1|8460.7|8452.8|8460.9|8453.2|8460.7|8452.8|6
1651007730000|2022-04-26 21:15:30|8460.8|8452.9|8464.9|8453.9|8465.1|8454.7|8460.5|8452.4|29
1651007740000|2022-04-26 21:15:40|8464.4|8453.4|8464.8|8453.8|8464.9|8453.9|8464|8453|15
1651007750000|2022-04-26 21:15:50|8464.7|8453.7|8464.6|8453.6|8464.7|8453.7|8464.5|8453.5|12
1651007760000|2022-04-26 21:16:00|8464.5|8453.5|8463.7|8454|8465.1|8454.8|8461.5|8452.9|22
1651007770000|2022-04-26 21:16:10|8463.2|8454.6|8461.8|8451.9|8465.4|8454.6|8461.3|8451.5|27
1651007780000|2022-04-26 21:16:20|8463|8452.4|8463.4|8452.4|8463.9|8452.9|8461.6|8452|29
1651007790000|2022-04-26 21:16:30|8463.3|8452.3|8462|8453|8463.4|8453.1|8461.9|8452.3|7
1651007800000|2022-04-26 21:16:40|8462.2|8452.9|8464|8453|8464.2|8453.2|8462.1|8452.6|7
1651007810000|2022-04-26 21:16:50|8463.9|8452.9|8463.5|8452.5|8463.9|8452.9|8463.3|8452.3|14
1651007820000|2022-04-26 21:17:00|8463.4|8452.4|8462.7|8453.2|8463.5|8453.4|8461.8|8452.2|12
1651007830000|2022-04-26 21:17:10|8463|8453.1|8462|8453.1|8463|8453.3|8461.7|8452.9|12
1651007840000|2022-04-26 21:17:20|8461.8|8453.5|8460.9|8453.9|8461.8|8453.9|8460.8|8453.5|6
1651007850000|2022-04-26 21:17:30|8460.2|8453.1|8460|8453.9|8460.2|8453.9|8460|8453.1|4
1651007860000|2022-04-26 21:17:40|8460.2|8453.1|8463.2|8453|8463.4|8453.5|8460.1|8452.7|6
1651007870000|2022-04-26 21:17:50|8463.1|8452.1|8463|8452|8464.3|8453.8|8462.4|8452|24
1651007880000|2022-04-26 21:18:00|8463.1|8452.1|8462.6|8451.6|8463.1|8452.1|8462.6|8451.6|13
1651007890000|2022-04-26 21:18:10|8461.5|8451.9|8463.3|8452.3|8463.3|8452.8|8460.9|8451.9|8
1651007900000|2022-04-26 21:18:20|8463.2|8452.2|8463.4|8452.4|8464.1|8453.1|8462.9|8451.9|10
1651007910000|2022-04-26 21:18:30|8463|8452|8462.6|8451.6|8463.1|8452.1|8462.6|8451.6|3
1651007920000|2022-04-26 21:18:40|8463|8452|8462.1|8452.6|8463|8452.8|8460.8|8451.6|8
1651007930000|2022-04-26 21:18:50|8461.6|8452.1|8461.5|8452.6|8461.6|8452.6|8461.2|8452.1|6
1651007940000|2022-04-26 21:19:00|8461.4|8452.9|8462.6|8454|8464|8454.5|8461.2|8451.6|11
1651007950000|2022-04-26 21:19:10|8462.7|8453.7|8462.9|8453.8|8463.5|8454.2|8462.5|8453.1|13
1651007960000|2022-04-26 21:19:20|8463|8453.7|8464.6|8453.6|8464.7|8453.9|8462.8|8453.6|6
1651007970000|2022-04-26 21:19:30|8464.4|8453.4|8463.3|8452.9|8464.5|8453.6|8463.3|8452.9|8
1651007980000|2022-04-26 21:19:40|8464.6|8453.6|8463.1|8453.5|8464.6|8453.6|8463.1|8452.6|11
1651007990000|2022-04-26 21:19:50|8464.5|8453.6|8463.9|8452.9|8464.6|8453.6|8463.5|8452.9|8
1651008000000|2022-04-26 21:20:00|8463.7|8453.2|8464.1|8453.1|8465.2|8454.2|8463.7|8452.9|13
1651008010000|2022-04-26 21:20:10|8464.5|8453.5|8464.3|8453.3|8465|8454|8464.3|8453.3|13
1651008020000|2022-04-26 21:20:20|8464.2|8453.2|8464.1|8453.1|8464.2|8453.2|8464.1|8453.1|2
1651008030000|2022-04-26 21:20:30|8463.7|8452.7|8464.2|8453.2|8464.2|8453.2|8463.7|8452.7|4
1651008040000|2022-04-26 21:20:40|8464|8453|8463.3|8453.3|8464|8453.3|8462.9|8452.2|16
1651008050000|2022-04-26 21:20:50|8463.5|8453.2|8462.8|8453.7|8463.7|8453.7|8462.6|8452.4|10
1651008060000|2022-04-26 21:21:00|8463.2|8452.8|8463.7|8453.3|8464.6|8453.6|8462.9|8452.8|10
1651008070000|2022-04-26 21:21:10|8463.8|8453.4|8463.2|8452.2|8464.3|8453.4|8463.2|8452.2|12
1651008080000|2022-04-26 21:21:20|8463.1|8452.1|8463.8|8452.8|8463.9|8452.9|8462.9|8451.9|17
1651008090000|2022-04-26 21:21:30|8463.9|8452.9|8464|8453|8464.1|8453.1|8463.7|8452.7|12
1651008100000|2022-04-26 21:21:40|8463.9|8452.9|8463|8452|8464|8453|8461.3|8451.3|40
1651008110000|2022-04-26 21:21:50|8463.1|8452.1|8462.6|8451.6|8463.2|8452.2|8462.4|8451.4|27
1651008120000|2022-04-26 21:22:00|8462.5|8451.5|8462.6|8451.6|8463.5|8452.5|8462.5|8451.5|17
1651008130000|2022-04-26 21:22:10|8462.7|8451.7|8461.5|8452.1|8462.8|8452.1|8461.5|8451.4|26
1651008140000|2022-04-26 21:22:20|8461.6|8452.2|8461.6|8452.4|8462.4|8452.4|8461.6|8452.1|7
1651008150000|2022-04-26 21:22:30|8461.5|8452.6|8461.8|8452.3|8462.5|8452.6|8461.3|8451.9|9
1651008160000|2022-04-26 21:22:40|8462.2|8452.1|8462.1|8452.1|8462.3|8453|8461.3|8451.7|29
1651008170000|2022-04-26 21:22:50|8462|8451.9|8463|8452|8463.5|8452.5|8460.8|8451.7|30
1651008180000|2022-04-26 21:23:00|8463.9|8452.9|8461.1|8453.1|8464|8453.1|8461.1|8452|12
1651008190000|2022-04-26 21:23:10|8461.4|8453|8462.1|8452.2|8463.1|8453|8460.8|8451.8|9
1651008200000|2022-04-26 21:23:20|8461.8|8451.5|8461.7|8451.9|8461.8|8451.9|8461.7|8451.5|2
1651008210000|2022-04-26 21:23:30|8461.8|8452.2|8462.9|8451.9|8462.9|8452.2|8461.6|8451.3|7
1651008220000|2022-04-26 21:23:40|8462.1|8451.1|8461.2|8451.9|8462.1|8452.7|8460|8451.1|18
1651008230000|2022-04-26 21:23:50|8461.5|8451.7|8461.2|8451.8|8462|8452|8461.1|8451.3|23
1651008240000|2022-04-26 21:24:00|8463.4|8452.4|8463.3|8452.3|8463.7|8452.7|8460.8|8451.4|28
1651008250000|2022-04-26 21:24:10|8463|8452|8462.3|8452.9|8464.8|8453.8|8461.3|8451.6|32
1651008260000|2022-04-26 21:24:20|8462.6|8453|8462.4|8452.8|8462.6|8453.2|8462|8452.5|29
1651008270000|2022-04-26 21:24:30|8462.3|8452.7|8464.8|8453.8|8465.3|8454.3|8462.3|8452.2|39
1651008280000|2022-04-26 21:24:40|8464.6|8453.6|8463.9|8452.9|8464.6|8453.6|8461.4|8452.4|29
1651008290000|2022-04-26 21:24:50|8463.8|8452.8|8463.6|8452.6|8463.8|8452.8|8463.4|8452.4|11
1651008300000|2022-04-26 21:25:00|8463.7|8452.7|8463|8452.7|8463.8|8452.8|8463|8452.5|15
1651008310000|2022-04-26 21:25:10|8462.8|8452.8|8463.8|8452.8|8464.5|8453.5|8462.1|8451.7|21
1651008320000|2022-04-26 21:25:20|8463.6|8452.6|8461.3|8450.3|8463.7|8452.7|8460.8|8449.8|25
1651008330000|2022-04-26 21:25:30|8461.4|8450.4|8461.2|8450.2|8461.7|8450.7|8461.1|8450.1|14
1651008340000|2022-04-26 21:25:40|8461.9|8450.9|8462.3|8451.4|8463|8452|8461.9|8450.9|19
1651008350000|2022-04-26 21:25:50|8462.2|8451.5|8462.4|8451.4|8464.2|8453.2|8460.5|8449.8|43
1651008360000|2022-04-26 21:26:00|8462.2|8452|8462.8|8451.8|8463.6|8452.6|8462|8451.7|23
1651008370000|2022-04-26 21:26:10|8463|8452|8463.2|8452.2|8463.4|8452.4|8462.9|8451.9|4
1651008380000|2022-04-26 21:26:20|8463.1|8452.1|8462.9|8451.9|8463.1|8452.1|8462.9|8451.9|8
1651008390000|2022-04-26 21:26:30|8463|8452|8463.1|8452.1|8463.9|8452.9|8462.9|8451.9|17
1651008400000|2022-04-26 21:26:40|8463.2|8452.2|8462|8451.9|8463.2|8452.2|8462|8451.7|25
1651008410000|2022-04-26 21:26:50|8462.1|8452|8462.9|8452|8463.9|8452.9|8462|8451.9|23
1651008420000|2022-04-26 21:27:00|8463.1|8452.1|8462.8|8452.4|8463.2|8452.8|8462.3|8452|48
1651008430000|2022-04-26 21:27:10|8462.7|8452.5|8463.8|8452.8|8464|8453|8462.4|8452.2|55
1651008440000|2022-04-26 21:27:20|8463.4|8452.4|8464.8|8453.8|8465|8454|8463.1|8452.1|44
1651008450000|2022-04-26 21:27:30|8464.7|8453.7|8463.7|8454.2|8464.8|8454.4|8463.3|8453.4|20
1651008460000|2022-04-26 21:27:40|8463.4|8454.3|8463.7|8454.3|8464.5|8454.6|8463.4|8454.2|32
1651008470000|2022-04-26 21:27:50|8464.4|8454.6|8463.5|8454.3|8464.4|8454.6|8463.4|8454.1|27
1651008480000|2022-04-26 21:28:00|8464.1|8454.5|8463.4|8454.5|8464.1|8454.8|8463.4|8454.3|38
1651008490000|2022-04-26 21:28:10|8463.1|8454.6|8463.4|8454.5|8464|8454.8|8463.1|8454.3|37
1651008500000|2022-04-26 21:28:20|8463.9|8454.4|8461.8|8454.5|8463.9|8455|8461.3|8454.3|36
1651008510000|2022-04-26 21:28:30|8462|8454.3|8463.8|8452.8|8464.2|8455|8460.6|8452.2|48
1651008520000|2022-04-26 21:28:40|8463.5|8452.5|8462|8453.3|8464|8453.6|8461.4|8452.3|45
1651008530000|2022-04-26 21:28:50|8461.9|8453.4|8461.8|8453.6|8462.6|8453.7|8461.7|8453.2|43
1651008540000|2022-04-26 21:29:00|8462.4|8453.7|8463.4|8452.4|8464|8453.8|8461.1|8452.2|39
1651008550000|2022-04-26 21:29:10|8463.2|8452.2|8460.6|8453.5|8463.3|8453.5|8460.6|8452|17
1651008560000|2022-04-26 21:29:20|8460.7|8453.9|8461.1|8453.4|8462.4|8454|8460.6|8452.9|21
1651008570000|2022-04-26 21:29:30|8462.6|8451.6|8462.2|8453.6|8463.2|8453.6|8460.8|8451.6|15
1651008580000|2022-04-26 21:29:40|8461.8|8453.5|8463.9|8454.1|8464.3|8454.6|8461.6|8453.2|15
1651008590000|2022-04-26 21:29:50|8465.3|8454.3|8465.4|8454.4|8465.4|8454.4|8464.5|8453.5|9
1651008600000|2022-04-26 21:30:00|8465.2|8454.2|8464.4|8453.4|8465.2|8454.2|8464.2|8453.2|11
1651008610000|2022-04-26 21:30:10|8464.5|8453.5|8464.2|8453.2|8464.5|8453.5|8463.9|8452.9|7
1651008620000|2022-04-26 21:30:20|8465|8454|8464.7|8453.7|8465.2|8454.3|8463|8453.6|10
1651008630000|2022-04-26 21:30:30|8464.8|8453.8|8464.5|8453.5|8464.8|8453.8|8464.4|8453.4|4
1651008640000|2022-04-26 21:30:40|8462.2|8454.1|8464.3|8454.1|8464.6|8454.4|8461.9|8453.5|7
1651008650000|2022-04-26 21:30:50|8463.4|8454.2|8463.1|8454|8463.4|8454.3|8462.9|8454|5
1651008660000|2022-04-26 21:31:00|8463|8454.2|8464.8|8453.8|8464.9|8454.3|8463|8453.6|6
1651008670000|2022-04-26 21:31:10|8464.7|8453.7|8465.2|8454.2|8465.6|8454.6|8464.6|8453.6|5
1651008680000|2022-04-26 21:31:20|8464.4|8454.6|8463.6|8455|8464.4|8455|8463.4|8454.6|3
1651008690000|2022-04-26 21:31:30|8463.7|8455.1|8462.9|8454|8464.1|8455.1|8462.9|8454|5
1651008700000|2022-04-26 21:31:40|8462.3|8454.5|8461.7|8455|8462.3|8455|8461.7|8454.5|4
1651008710000|2022-04-26 21:31:50|8461|8454.9|8461.5|8454.9|8461.5|8455|8461|8454.9|3
1651008720000|2022-04-26 21:32:00|8461.4|8455|8461.3|8454.8|8465.1|8455.4|8461.3|8454.8|8
1651008730000|2022-04-26 21:32:10|8461.2|8455|8461.1|8454.9|8461.8|8455|8461.1|8454.7|5
1651008740000|2022-04-26 21:32:20|8466.6|8455.6|8462.2|8454|8466.6|8455.6|8461|8454|6
1651008750000|2022-04-26 21:32:30|8461.9|8454.3|8462.1|8454.2|8462.6|8454.4|8461.8|8454.1|7
1651008760000|2022-04-26 21:32:40|8465.8|8455.2|8462.8|8454.7|8465.8|8455.2|8462.8|8454.7|9
1651008770000|2022-04-26 21:32:50|8463.1|8454.9|8462.6|8454.8|8463.4|8455.1|8462.2|8454.8|5
1651008780000|2022-04-26 21:33:00|8461.3|8454.5|8461.3|8454.4|8464.6|8454.5|8461.3|8453.6|4
1651008790000|2022-04-26 21:33:10|8460.8|8454.8|8464.1|8454.1|8466.8|8455.8|8460.8|8453.7|7
1651008800000|2022-04-26 21:33:20|8465.1|8454.5|8463.3|8454.3|8465.1|8454.5|8462.8|8454.1|7
1651008810000|2022-04-26 21:33:30|8464.3|8454.2|8462.9|8454.6|8464.3|8454.6|8462.9|8454|11
1651008820000|2022-04-26 21:33:40|8462.8|8454.4|8463.6|8454.8|8463.6|8454.8|8462.3|8454.4|6
1651008830000|2022-04-26 21:33:50|8463|8454.5|8463.8|8455|8464.2|8455|8462.6|8454.5|4
1651008840000|2022-04-26 21:34:00|8463.1|8454.9|8462.1|8453.8|8463.1|8454.9|8461.7|8453.4|11
1651008850000|2022-04-26 21:34:10|8464.4|8454.5|8462.7|8454.1|8464.4|8454.5|8462.5|8454.1|6
1651008860000|2022-04-26 21:34:20|8462.6|8454|8465.3|8454.3|8465.5|8454.9|8462.1|8454|6
1651008870000|2022-04-26 21:34:30|8464.7|8453.7|8461.4|8454.3|8464.7|8454.3|8461.4|8453.1|7
1651008880000|2022-04-26 21:34:40|8463.8|8454.8|8462.6|8454.4|8463.8|8454.8|8462.5|8454.3|8
1651008890000|2022-04-26 21:34:50|8462.5|8454.3|8462|8453.9|8462.7|8454.5|8462|8453.8|10
1651008900000|2022-04-26 21:35:00|8461.9|8454|8464|8453|8464.5|8454.2|8461.5|8453|12
1651008910000|2022-04-26 21:35:10|8464.1|8453.1|8464|8453|8464.1|8453.1|8463.5|8452.5|6
1651008920000|2022-04-26 21:35:20|8463.9|8452.9|8463.8|8452.8|8464|8453|8463.7|8452.7|8
1651008930000|2022-04-26 21:35:30|8462.1|8453.8|8461.3|8454|8463.3|8454.4|8461.3|8453.8|6
1651008940000|2022-04-26 21:35:40|8462.7|8454.5|8461.9|8453.5|8463|8454.6|8461.9|8453.3|10
1651008950000|2022-04-26 21:35:50|8462.7|8453.8|8462|8453.6|8462.7|8453.8|8462|8453.5|4
1651008960000|2022-04-26 21:36:00|8460.7|8453.9|8462|8454.5|8463|8454.7|8460.7|8453.9|4
1651008970000|2022-04-26 21:36:10|8461.6|8454.4|8462.1|8453.2|8462.2|8454.4|8461.3|8453.2|5
1651008980000|2022-04-26 21:36:20|8461|8453.9|8460.5|8453.9|8461|8453.9|8460.5|8453.8|5
1651008990000|2022-04-26 21:36:30|8461.2|8454|8461.1|8454|8461.2|8454|8461.1|8454|2
1651009000000|2022-04-26 21:36:40|8460.9|8453.9|8461.7|8453.4|8461.8|8453.9|8460.8|8453.2|7
1651009010000|2022-04-26 21:36:50|8461.6|8453.5|8462.5|8454.2|8462.9|8454.2|8461.4|8453.5|5
1651009020000|2022-04-26 21:37:00|8462.4|8454|8461.6|8454.5|8462.4|8454.5|8461.6|8453.9|8
1651009030000|2022-04-26 21:37:10|8461.4|8454.3|8463.8|8455|8463.8|8455|8461.2|8454.1|4
1651009040000|2022-04-26 21:37:20|8461.6|8454.4|8460.8|8453.8|8461.6|8454.4|8460.8|8453.8|5
1651009050000|2022-04-26 21:37:30|8460.6|8453.9|8462.4|8454.7|8463.6|8455.1|8460.6|8453.9|4
1651009060000|2022-04-26 21:37:40|8463.6|8455.1|8465.8|8454.8|8466.4|8455.4|8461.8|8453.9|24
1651009070000|2022-04-26 21:37:50|8465.6|8454.7|8466.3|8455.3|8466.3|8455.5|8464.3|8454.6|48
1651009080000|2022-04-26 21:38:00|8466.2|8455.2|8465.4|8454.9|8466.6|8455.6|8465.4|8454.8|36
1651009090000|2022-04-26 21:38:10|8465.1|8454.7|8464.7|8455.8|8465.8|8456.1|8464.7|8454.7|19
1651009100000|2022-04-26 21:38:20|8464.6|8455.9|8464.3|8456.6|8465.2|8456.6|8464.3|8455.7|10
1651009110000|2022-04-26 21:38:30|8464|8457.1|8466.8|8457.2|8466.8|8457.3|8464|8456.3|33
1651009120000|2022-04-26 21:38:40|8466.4|8457|8466|8456.8|8467.2|8457.3|8465.5|8456.7|36
1651009130000|2022-04-26 21:38:50|8465.8|8456.7|8465.8|8456.3|8466.5|8457.1|8465.3|8456.2|28
1651009140000|2022-04-26 21:39:00|8465.5|8455.6|8466.2|8456.3|8466.6|8456.8|8464.3|8455.6|46
1651009150000|2022-04-26 21:39:10|8466.3|8456.4|8466.3|8456.5|8466.5|8456.6|8465.4|8456.3|33
1651009160000|2022-04-26 21:39:20|8465.3|8456.6|8466.3|8456.2|8466.4|8456.6|8465.3|8456.1|30
1651009170000|2022-04-26 21:39:30|8466.2|8456.3|8465.7|8456.6|8466.6|8456.9|8465.5|8456.3|19
1651009180000|2022-04-26 21:39:40|8466.1|8456.5|8466|8456.4|8466.2|8456.6|8465.5|8456.1|25
1651009190000|2022-04-26 21:39:50|8465.8|8456.2|8465.5|8456.5|8466|8456.5|8465.3|8456.1|42
1651009200000|2022-04-26 21:40:00|8465.3|8456.3|8465.4|8456.5|8465.8|8456.6|8465.2|8456.1|47
1651009210000|2022-04-26 21:40:10|8465.3|8456.4|8464.1|8456.8|8466.7|8456.9|8464.1|8455.5|42
1651009220000|2022-04-26 21:40:20|8464.3|8456.3|8464.6|8456.2|8464.6|8456.6|8464|8456.1|47
1651009230000|2022-04-26 21:40:30|8464.2|8456.4|8465.5|8456.1|8465.5|8456.5|8464.2|8456.1|41
1651009240000|2022-04-26 21:40:40|8465.7|8456.3|8464.7|8456.5|8465.7|8456.6|8464.2|8456.1|64
1651009250000|2022-04-26 21:40:50|8464.5|8456.3|8464.4|8456.5|8465|8456.6|8464.2|8456.2|57
1651009260000|2022-04-26 21:41:00|8464.8|8456.6|8464.6|8456.5|8464.9|8456.7|8464.2|8456.1|54
1651009270000|2022-04-26 21:41:10|8464.8|8456.3|8464.4|8456.5|8464.8|8456.5|8464.3|8456.2|43
1651009280000|2022-04-26 21:41:20|8464.7|8456.3|8464.4|8456.3|8464.7|8456.3|8464.3|8456.3|33
1651009290000|2022-04-26 21:41:30|8464.5|8456.4|8467|8456|8467|8456.4|8464.3|8455.6|37
1651009300000|2022-04-26 21:41:40|8466.9|8455.9|8465.1|8457.2|8467|8457.2|8465|8455.8|28
1651009310000|2022-04-26 21:41:50|8465|8456.8|8465|8456.8|8465.2|8457|8464.9|8456.8|21
1651009320000|2022-04-26 21:42:00|8464.9|8456.9|8465.2|8456.7|8465.7|8457.1|8464.5|8456.5|40
1651009330000|2022-04-26 21:42:10|8465.4|8456.6|8465.6|8456.8|8465.9|8456.8|8465.1|8456.6|37
1651009340000|2022-04-26 21:42:20|8465.4|8456.7|8465.5|8456.8|8465.7|8456.9|8465|8456.6|41
1651009350000|2022-04-26 21:42:30|8465.4|8456.9|8464.4|8457|8465.4|8457|8464.3|8456.8|12
1651009360000|2022-04-26 21:42:40|8464.3||8464.5||8464.6||8464.3||6
1651009370000|2022-04-26 21:42:50|8464.6|8456.8|8464.5|8457.1|8465.6|8457.2|8464.3|8456.8|34
1651009380000|2022-04-26 21:43:00|8464.7|8457|8465.5|8456.6|8465.8|8457.2|8464.4|8456.4|23
1651009390000|2022-04-26 21:43:10|8465.7|8456.3|8466.1|8455.2|8466.3|8456.5|8465.5|8454.9|30
1651009400000|2022-04-26 21:43:20|8466|8455.5|8465.6|8455.2|8466|8455.7|8465.4|8455.1|32
1651009410000|2022-04-26 21:43:30|8465.5|8455|8464.5|8456.4|8465.5|8456.5|8464.5|8455|39
1651009420000|2022-04-26 21:43:40|8464.6|8456.5|8464.6|8455.9|8464.7|8456.6|8464.2|8455.7|40
1651009430000|2022-04-26 21:43:50|8465.1|8456.1|8464.5|8456.4|8465.1|8456.6|8464.4|8456.1|37
1651009440000|2022-04-26 21:44:00|8464.8|8456.5|8464.4|8456.6|8464.8|8456.8|8464.2|8456.4|41
1651009450000|2022-04-26 21:44:10|8464.3|8456.7|8464|8456.8|8466.3|8456.8|8464|8455.2|31
1651009460000|2022-04-26 21:44:20|8464.1|8456.7|8465|8456.4|8465.4|8456.8|8464|8456.2|39
1651009470000|2022-04-26 21:44:30|8465.1|8456.5|8465|8456.5|8465.4|8456.6|8465|8456.3|41
1651009480000|2022-04-26 21:44:40|8465.3|8456.6|8464.7|8456.9|8465.6|8457|8464.7|8456.3|42
1651009490000|2022-04-26 21:44:50|8464.9|8456.8|8465.3|8456.3|8465.6|8456.8|8464.5|8456.2|38
1651009500000|2022-04-26 21:45:00|8464.7|8456.6|8464.1|8456.8|8464.8|8456.9|8464.1|8456.2|35
1651009510000|2022-04-26 21:45:10|8464.2|8456.5|8464.3|8456.7|8464.9|8457.1|8464|8456.1|42
1651009520000|2022-04-26 21:45:20|8464.2|8456.8|8464.8|8456.2|8464.9|8456.8|8464.2|8456.2|48
1651009530000|2022-04-26 21:45:30|8464.7|8456.3|8464.7|8456.3|8464.8|8456.6|8464.3|8456.1|39
1651009540000|2022-04-26 21:45:40|8464.6|8456.1|8463.9|8457|8464.8|8457.1|8463.8|8456.1|33
1651009550000|2022-04-26 21:45:50|8464|8457.1|8463.8|8457.1|8464.3|8457.1|8463.8|8456.8|35
1651009560000|2022-04-26 21:46:00|8464|8456.8|8463.8|8457.1|8464.2|8457.1|8463.8|8456.8|39
1651009570000|2022-04-26 21:46:10|8463.9|8457|8464.4|8456.1|8464.6|8457.2|8463.5|8456|50
1651009580000|2022-04-26 21:46:20|8464.5|8456.2|8464.1|8456.5|8464.6|8456.6|8464|8456.2|52
1651009590000|2022-04-26 21:46:30|8464.2|8456.3|8465.4|8455.9|8466.4|8456.5|8464.1|8455.2|42
1651009600000|2022-04-26 21:46:40|8464.7|8455.7|8464.7|8455.8|8464.8|8456.3|8464.2|8455.7|44
1651009610000|2022-04-26 21:46:50|8464.5|8455.7|8464.4|8455.6|8464.7|8456.1|8464.3|8455.6|40
1651009620000|2022-04-26 21:47:00|8464.5|8455.7|8465.7|8454.7|8465.8|8456.2|8463.9|8454.7|32
1651009630000|2022-04-26 21:47:10|8465.6|8454.8|8464.1|8456|8465.6|8456.2|8464|8454.8|33
1651009640000|2022-04-26 21:47:20|8464.2|8456.2|8464.1|8456|8464.2|8456.3|8463.8|8456|38
1651009650000|2022-04-26 21:47:30|8464.2|8456.2|8464.3|8456.1|8465|8456.2|8464|8456|50
1651009660000|2022-04-26 21:47:40|8464.5|8456.2|8465.9|8454.9|8466.1|8456.7|8463.1|8454.9|33
1651009670000|2022-04-26 21:47:50|8465.7|8454.7|8464.3|8456.2|8465.8|8456.2|8464.3|8454.7|14
1651009680000|2022-04-26 21:48:00|8464.1|8456.3|8464|8456.7|8464.6|8456.7|8464|8456.1|8
1651009690000|2022-04-26 21:48:10|8464.3|8456.6|8464.1|8456.6|8464.4|8456.6|8464.1|8456.3|9
1651009700000|2022-04-26 21:48:20|8464.6|8456.3|8463.9|8456.6|8464.6|8456.6|8463.9|8456.3|4
1651009710000|2022-04-26 21:48:30|8464|8456.5|8464|8456.7|8464.3|8456.7|8464|8456.5|6
1651009720000|2022-04-26 21:48:40|8463.6|8456.8|8463.7|8456.7|8464|8456.8|8463.6|8456.7|5
1651009730000|2022-04-26 21:48:50|8464.2|8456.6|8464.1|8456.9|8464.4|8456.9|8464.1|8456.6|7
1651009740000|2022-04-26 21:49:00|8464|8456.8|8464|8456.7|8464.4|8456.8|8464|8456.6|7
1651009750000|2022-04-26 21:49:10|8463.9|8456.8|8463.8|8456.5|8465|8456.9|8463.8|8455.8|18
1651009760000|2022-04-26 21:49:20|8463.5|8456.9|8463.8|8456.6|8464.2|8456.9|8463.5|8456.6|7
1651009770000|2022-04-26 21:49:30|8463.9|8456.5|8464.9|8456|8465.2|8456.5|8463.9|8455.8|17
1651009780000|2022-04-26 21:49:40|8464.6|8456.3|8464.3|8456.4|8464.8|8457.1|8463.7|8456.1|18
1651009790000|2022-04-26 21:49:50|8464.2|8456.7|8464.3|8456.4|8464.3|8456.7|8464.1|8456.4|5
1651009800000|2022-04-26 21:50:00|8464.2|8456.5|8464.4|8456.3|8464.7|8456.5|8464.1|8456|9
1651009810000|2022-04-26 21:50:10|8464.1|8456.1|8466|8455|8466.1|8456.8|8463.8|8455|10
1651009820000|2022-04-26 21:50:20|8466.1|8455.1|8464.9|8455.7|8466.1|8455.7|8464.9|8455.1|8
1651009830000|2022-04-26 21:50:30|8465.2|8455.6|8465|8456.2|8465.3|8456.3|8464.7|8455.6|12
1651009840000|2022-04-26 21:50:40|8464.9|8456.1|8464.5|8456.4|8464.9|8456.4|8464.5|8456.1|9
1651009850000|2022-04-26 21:50:50|8464.4|8456.3|8464.3|8456.5|8464.6|8456.5|8464.3|8456.2|9
1651009860000|2022-04-26 21:51:00|8463.8|8456.6|8464|8456.6|8464|8456.7|8463.7|8456.6|3
1651009870000|2022-04-26 21:51:10|8463.8|8456.9|8463.6|8456.8|8463.8|8456.9|8463|8456.8|4
1651009880000|2022-04-26 21:51:20|8463.3|8456.9|8464.4|8456.7|8464.4|8456.9|8463.3|8456.4|5
1651009890000|2022-04-26 21:51:30|8464.1|8456.8|8464|8456.8|8464.6|8456.8|8464|8456.6|3
1651009900000|2022-04-26 21:51:40|8463.6|8456.9|8463.7|8456.9|8464.7|8456.9|8463.6|8456.6|5
1651009910000|2022-04-26 21:51:50|8464.5|8456.5|8464.3|8456.3|8464.5|8456.8|8464.3|8456.2|7
1651009920000|2022-04-26 21:52:00|8465.4|8456.5|8463.8|8457.6|8465.4|8457.6|8463.5|8456.4|15
1651009930000|2022-04-26 21:52:10|8463.9|8457.5|8464.6|8457|8465|8457.6|8463.8|8456.7|14
1651009940000|2022-04-26 21:52:20|8464.5|8457.1|8464.9|8457|8465.3|8457.1|8464.4|8456.8|9
1651009950000|2022-04-26 21:52:30|8465|8457.4|8464.5|8457.3|8465|8457.4|8464.3|8457.2|15
1651009960000|2022-04-26 21:52:40|8465.1|8457.5|8464.5|8457.5|8465.1|8457.6|8464.3|8457.4|19
1651009970000|2022-04-26 21:52:50|8464.6|8457.6|8464.2|8457.4|8464.6|8457.6|8464.2|8457.3|13
1651009980000|2022-04-26 21:53:00|8464.3|8457.3|8464.1|8457.4|8464.3|8457.5|8464|8457.3|10
1651009990000|2022-04-26 21:53:10|8463.9|8457.6|8464.1|8457.6|8464.3|8457.7|8463.9|8457.5|18
1651010000000|2022-04-26 21:53:20|8464.2|8457.5|8464.9|8456.8|8464.9|8457.6|8463.9|8456.8|13
1651010010000|2022-04-26 21:53:30|8464.7|8457|8464.4|8457.6|8465.5|8457.6|8464.4|8456.9|8
1651010020000|2022-04-26 21:53:40|8464.1|8457.5|8466.6|8456.2|8467|8457.5|8464.1|8455.7|8
1651010030000|2022-04-26 21:53:50|8466.9|8455.9|8467|8456|8467|8456.5|8466.4|8455.9|8
1651010040000|2022-04-26 21:54:00|8466.7|8456.3|8465.2|8457.7|8466.8|8457.8|8464.9|8456.1|8
1651010050000|2022-04-26 21:54:10|8465|8457.9|8465.8|8458.1|8466|8458.1|8464.9|8457.9|5
1651010060000|2022-04-26 21:54:20|8465.1|8458.2|8465.6|8458.2|8465.6|8458.2|8465.1|8458.2|3
1651010070000|2022-04-26 21:54:30|8465.7|8458.1|8464.6|8458.4|8465.7|8458.4|8464.6|8458.1|6
1651010080000|2022-04-26 21:54:40|8464.5|8457.9|8464.8|8458.1|8465.2|8458.1|8464.5|8457.9|5
1651010090000|2022-04-26 21:54:50|8464.7||8465.3||8465.3||8464.7||2
1651010100000|2022-04-26 21:55:00|8464.9|8458.2|8464.9|8458.1|8465|8458.2|8464.7|8458|8
1651010110000|2022-04-26 21:55:10|8465.8|8458.2|8465.2|8457.9|8466.2|8458.2|8464.9|8457.5|19
1651010120000|2022-04-26 21:55:20|8465.4|8457.7|8465|8458.1|8465.4|8458.2|8464.8|8457.7|6
1651010130000|2022-04-26 21:55:30|8465.5|8458.2|8464.8|8458.2|8465.5|8458.2|8464.8|8458|5
1651010140000|2022-04-26 21:55:40|8464.7|8458.3|8464.1|8458.2|8465|8458.3|8464.1|8458.2|4
1651010150000|2022-04-26 21:55:50|8464.2|8458.4|8464.2|8458.5|8464.2|8458.5|8464.2|8458.3|3
1651010160000|2022-04-26 21:56:00|8464.3|8458.4|8464.1|8458.6|8464.7|8458.6|8464|8458.2|9
1651010170000|2022-04-26 21:56:10|8465.3|8458.4|8465|8458.1|8465.3|8458.5|8464.8|8458|12
1651010180000|2022-04-26 21:56:20|8464.9|8458.2|8465.1|8458.2|8465.4|8458.2|8464.9|8458.2|3
1651010190000|2022-04-26 21:56:30|8464.9|8458.3|8464.8|8458.5|8465.3|8458.5|8464.8|8458.3|5
1651010200000|2022-04-26 21:56:40|8465.5|8458.4|8464.6|8458.6|8465.8|8458.7|8464.3|8457.5|7
1651010210000|2022-04-26 21:56:50|8464.5|8457.9|8464.3|8458.1|8464.5|8458.1|8464.3|8457.9|3
1651010220000|2022-04-26 21:57:00|8464.1|8458.3|8465.2|8458.3|8465.2|8458.3|8464.1|8458.2|6
1651010230000|2022-04-26 21:57:10|8464.7|8457.6|8465|8458.3|8465.7|8458.3|8464.7|8457.6|7
1651010240000|2022-04-26 21:57:20|8466.5|8456|8465.7|8456.8|8466.5|8456.8|8465.7|8456|15
1651010250000|2022-04-26 21:57:30|8465.5|8456.9|8464.9|8457.7|8465.9|8457.8|8464.6|8456.9|15
1651010260000|2022-04-26 21:57:40|8464.8|8457.8|8466.3|8456.6|8467|8457.8|8464.6|8456|37
1651010270000|2022-04-26 21:57:50|8466|8457.7|8465.9|8456.9|8466.9|8457.7|8465.3|8455.8|40
1651010280000|2022-04-26 21:58:00|8466.1|8456.5|8465|8457.5|8466.4|8457.5|8465|8456.5|42
1651010290000|2022-04-26 21:58:10|8465.5|8457.6|8465.3|8457.6|8465.6|8457.8|8464.9|8457.5|44
1651010300000|2022-04-26 21:58:20|8465.5|8457.7|8466.2|8457.1|8466.2|8458|8464.7|8457.1|48
1651010310000|2022-04-26 21:58:30|8465.7|8457|8466|8457.4|8467.1|8458.2|8464.9|8456.2|49
1651010320000|2022-04-26 21:58:40|8465.8|8457.5|8466.9|8456.6|8467.3|8458.1|8465.5|8456.2|45
1651010330000|2022-04-26 21:58:50|8467|8456.7|8467.7|8456.7|8467.8|8456.8|8466.8|8456.2|42
1651010340000|2022-04-26 21:59:00|8467.6|8456.9|8467.6|8456.6|8467.7|8456.9|8467|8456.4|15
1651010350000|2022-04-26 21:59:10|8467.7|8456.7|8467.3|8457.8|8467.7|8457.9|8466.5|8456.6|38
1651010360000|2022-04-26 21:59:20|8467.1|8457.9|8467.9|8457.5|8468.2|8457.9|8466.9|8456.5|28
1651010370000|2022-04-26 21:59:30|8468.2|8457.2|8467.3|8458.6|8468.2|8458.7|8467.2|8457.2|20
1651010380000|2022-04-26 21:59:40|8467.4|8458.5|8467.4|8458.6|8467.7|8458.7|8467.3|8458.4|7
1651010390000|2022-04-26 21:59:50|8467.3|8458.7|8467.5|8456.5|8467.9|8458.8|8466.1|8456.5|26
1651010400000|2022-04-26 22:00:00|8467.6|8456.6|8466.2|8457.7|8468.4|8458|8466.2|8456.6|47
1651010410000|2022-04-26 22:00:10|8466.1|8457.8|8465.3|8458.4|8467.3|8458.8|8464.7|8456.3|53
1651010420000|2022-04-26 22:00:20|8465.1|8458.6|8464.9|8455.2|8465.4|8458.8|8462.4|8454.6|51
1651010430000|2022-04-26 22:00:30|8464.6|8455.5|8464.9|8454.2|8465.5|8455.9|8462.8|8453.7|43
1651010440000|2022-04-26 22:00:40|8464.1|8454.9|8464|8456.6|8465.3|8456.6|8463.5|8454.4|27
1651010450000|2022-04-26 22:00:50|8464.2|8456.5|8466.1|8456.4|8466.5|8456.8|8464.1|8455.2|16
1651010460000|2022-04-26 22:01:00|8466|8456.5|8466.2|8455.2|8466.2|8456.8|8464.9|8454.5|24
1651010470000|2022-04-26 22:01:10|8466.3|8455.3|8466.3|8455.3|8466.5|8457.6|8464.9|8455.1|14
1651010480000|2022-04-26 22:01:20|8466.2|8455.2|8464.3|8457.4|8466.3|8457.4|8463.8|8455|22
1651010490000|2022-04-26 22:01:30|8463.6|8458|8465.4|8454.4|8465.5|8458|8463|8453.7|30
1651010500000|2022-04-26 22:01:40|8465.3|8454.3|8464.8|8453.8|8465.3|8455.1|8464.6|8453.8|13
1651010510000|2022-04-26 22:01:50|8464.9|8453.9|8461.9|8455.3|8465|8456|8461.9|8452.9|37
1651010520000|2022-04-26 22:02:00|8461.7|8454.9|8462.8|8455.3|8464.3|8456.8|8461.7|8453.5|40
1651010530000|2022-04-26 22:02:10|8463|8454.9|8463.5|8454.9|8463.9|8455.5|8462.7|8454.2|27
1651010540000|2022-04-26 22:02:20|8464.2|8453.4|8463.6|8454.7|8464.2|8456.3|8462.2|8453.4|20
1651010550000|2022-04-26 22:02:30|8463.5|8454.8|8463.1|8455.1|8463.7|8455.9|8462.3|8454.4|22
1651010560000|2022-04-26 22:02:40|8462.2|8456|8462.2|8455.9|8462.2|8456.3|8461|8455.3|16
1651010570000|2022-04-26 22:02:50|8462.5|8455.7|8463.9|8455.3|8464|8456.1|8462.2|8454.2|13
1651010580000|2022-04-26 22:03:00|8464.1|8455.1|8463.2|8456.8|8464.1|8456.8|8463.2|8455.1|26
1651010590000|2022-04-26 22:03:10|8463.4|8456.6|8462.9|8457.1|8463.4|8457.2|8462.8|8456.6|15
1651010600000|2022-04-26 22:03:20|8463.1|8456.7|8464.4|8454.9|8464.7|8458.3|8461.6|8452.9|18
1651010610000|2022-04-26 22:03:30|8464.1|8455.1|8464.1|8455.5|8464.6|8455.9|8463.5|8454.5|19
1651010620000|2022-04-26 22:03:40|8464.2|8455.4|8463.4|8456.2|8464.3|8456.2|8463.4|8455.3|7
1651010630000|2022-04-26 22:03:50|8463.6|8456.1|8465.4|8454.6|8465.9|8458.4|8462.3|8453|38
1651010640000|2022-04-26 22:04:00|8465.6|8455|8466.1|8456.4|8466.1|8457.8|8463.7|8454.4|47
1651010650000|2022-04-26 22:04:10|8464.6|8457.6|8465.3|8456.1|8466.4|8458.8|8463.4|8454.4|45
1651010660000|2022-04-26 22:04:20|8465.2|8456.2|8465.9|8456.8|8466|8456.8|8464.6|8454.4|16
1651010670000|2022-04-26 22:04:30|8466|8457|8465.1|8457.1|8466|8457.4|8465|8456.7|11
1651010680000|2022-04-26 22:04:40|8465.4|8456.6|8466.1|8455.1|8466.3|8458.7|8464.4|8454.8|14
1651010690000|2022-04-26 22:04:50|8465.6|8455.8|8466.2|8458|8466.2|8459.5|8463.3|8455.8|7
1651010700000|2022-04-26 22:05:00|8465.4|8454.4|8465.2|8457.4|8465.6|8457.4|8465.1|8454.4|9
1651010710000|2022-04-26 22:05:10|8464.7|8457.9|8465.4|8457.7|8465.4|8458.1|8464.6|8457.6|18
1651010720000|2022-04-26 22:05:20|8465.2|8458.2|8466.2|8455.7|8466.2|8459.6|8463.4|8454.6|20
1651010730000|2022-04-26 22:05:30|8465.6|8456.6|8466.6|8455.6|8466.6|8457.3|8465.2|8455.2|7
1651010740000|2022-04-26 22:05:40|8466.7|8455.7|8466.5|8456.6|8467|8456.6|8466.1|8455.7|7
1651010750000|2022-04-26 22:05:50|8466.8|8456.9|8465.7|8455.9|8467.5|8459.5|8463.2|8455.7|22
1651010760000|2022-04-26 22:06:00|8466|8456.1|8466.1|8456.3|8466.5|8457.2|8464.7|8455.7|16
1651010770000|2022-04-26 22:06:10|8465.5|8456.6|8465.3|8457.5|8465.7|8457.7|8464.6|8456.6|15
1651010780000|2022-04-26 22:06:20|8465.1|8457.6|8464.7|8457.6|8465.5|8457.8|8464.5|8456.9|19
1651010790000|2022-04-26 22:06:30|8465.1|8457.4|8464.5|8457.9|8465.1|8458|8464.3|8457.4|20
1651010800000|2022-04-26 22:06:40|8464.7|8457.8|8464.2|8458.4|8464.7|8458.4|8463.9|8457.8|10
1651010810000|2022-04-26 22:06:50|8464.5|8458.1|8464.7|8458.5|8464.7|8458.9|8464.2|8458.1|16
1651010820000|2022-04-26 22:07:00|8464.9|8458.3|8464.4|8458|8464.9|8458.5|8463.6|8457.9|14
1651010830000|2022-04-26 22:07:10|8464.6|8457.8|8463.5|8458.8|8464.6|8458.9|8463.4|8457.8|17
1651010840000|2022-04-26 22:07:20|8463.1|8459.2|8463|8459.8|8463.1|8459.8|8463|8459.2|10
1651010850000|2022-04-26 22:07:30|8462.8|8459.7|8462.8|8459.9|8462.8|8459.9|8462.7|8459.6|10
1651010860000|2022-04-26 22:07:40|8462.9|8459.8|8462.9|8459.4|8463|8459.8|8462.6|8458.6|17
1651010870000|2022-04-26 22:07:50|8462.8|8459.3|8462.7|8459.8|8463.1|8459.9|8462.7|8458.7|16
1651010880000|2022-04-26 22:08:00|8462.8|8459.6|8462.8|8459.3|8462.9|8459.9|8462.3|8459.2|17
1651010890000|2022-04-26 22:08:10|8462.9|8459.2|8462.8|8459.2|8463|8459.6|8462.8|8459.1|5
1651010900000|2022-04-26 22:08:20|8462.9|8459.1|8462.7|8459.8|8462.9|8460|8462.7|8459.1|6
1651010910000|2022-04-26 22:08:30|8462.8|8459.7|8462.6|8460|8462.8|8460.4|8461.9|8459.1|18
1651010920000|2022-04-26 22:08:40|8462.5|8459.8|8463.2|8460.5|8463.2|8460.6|8462.1|8459.7|21
1651010930000|2022-04-26 22:08:50|8463.1|8460.1|8463.1|8459.8|8463.1|8460.3|8462.7|8459.4|15
1651010940000|2022-04-26 22:09:00|8462.9|8459.9|8463.4|8460.5|8463.6|8460.6|8462.7|8459.4|34
1651010950000|2022-04-26 22:09:10|8463.3|8460.6|8463.3|8460.2|8463.4|8460.7|8463.1|8460.1|22
1651010960000|2022-04-26 22:09:20|8463.2|8460.4|8463.3|8460.3|8463.3|8460.5|8463.1|8460.2|11
1651010970000|2022-04-26 22:09:30|8463.2|8460.4|8463.5|8460.6|8463.7|8460.6|8463.2|8459.9|17
1651010980000|2022-04-26 22:09:40|8463.6|8460.7|8463.2|8460.4|8463.6|8461|8463|8460|27
1651010990000|2022-04-26 22:09:50|8462.6|8460.8|8463.1|8460.1|8463.2|8461.1|8462.5|8460.1|21
1651011000000|2022-04-26 22:10:00|8463|8460.2|8463.2|8460.1|8463.2|8460.2|8463|8459.8|18
1651011010000|2022-04-26 22:10:10|8463.1|8460.2|8463.2|8460.9|8463.2|8460.9|8463|8460.1|11
1651011020000|2022-04-26 22:10:20|8463.4|8460.8|8463.3|8460.6|8463.4|8460.8|8463.3|8459.9|7
1651011030000|2022-04-26 22:10:30|8463.2|8460.3|8463|8460|8463.3|8460.5|8463|8460|13
1651011040000|2022-04-26 22:10:40|8463.1|8459.7|8463|8460.1|8463.7|8460.3|8462.9|8459.1|13
1651011050000|2022-04-26 22:10:50|8462.9|8460.4|8463|8460.2|8463.1|8460.4|8462.8|8460.1|8
1651011060000|2022-04-26 22:11:00|8463.4|8460.1|8462.8|8460.2|8463.4|8461|8462.5|8459.9|21
1651011070000|2022-04-26 22:11:10|8462.9|8460.3|8462.9|8460.2|8462.9|8460.4|8462.9|8460.1|8
1651011080000|2022-04-26 22:11:20|8463|8460.1|8462.7|8461.2|8463.4|8461.3|8462.6|8460|24
1651011090000|2022-04-26 22:11:30|8462.8|8461.3|8463.2|8460.4|8463.5|8461.3|8462.4|8459.8|9
1651011100000|2022-04-26 22:11:40|8463.1|8460.5|8463.3|8460.3|8463.3|8460.5|8463.1|8460.2|6
1651011110000|2022-04-26 22:11:50|8463.2|8460.4|8463.4|8460.8|8463.5|8460.9|8463.2|8460.3|12
1651011120000|2022-04-26 22:12:00|8463.1|8461.6|8463.4|8460.7|8463.8|8461.6|8463|8460.4|22
1651011130000|2022-04-26 22:12:10|8463.3|8460.6|8463.4|8461|8463.8|8461.3|8463.3|8460.1|11
1651011140000|2022-04-26 22:12:20|8463.5|8461.3|8463.5|8461.2|8463.6|8461.6|8463.1|8461|12
1651011150000|2022-04-26 22:12:30|8463.4|8461.1|8462.8|8460.4|8463.6|8461.5|8462.5|8460.4|22
1651011160000|2022-04-26 22:12:40|8462.4|8460.3|8463|8460.3|8463.3|8460.9|8462.4|8460.3|14
1651011170000|2022-04-26 22:12:50|8462.8|8460.1|8462.5|8460.3|8462.8|8460.6|8462.4|8459.9|13
1651011180000|2022-04-26 22:13:00|8462.6|8459.6|8462.4|8459.8|8462.6|8459.9|8461.9|8459.1|21
1651011190000|2022-04-26 22:13:10|8461.9|8460.4|8462.4|8460.1|8462.6|8460.4|8461.9|8459.5|13
1651011200000|2022-04-26 22:13:20|8462.6|8460|8462.2|8459.5|8462.6|8460|8462.2|8459.4|14
1651011210000|2022-04-26 22:13:30|8462.4|8459.6|8462.3|8459.6|8462.6|8460.1|8462.1|8459.2|18
1651011220000|2022-04-26 22:13:40|8462.1|8459.3|8461.2|8458.8|8462.1|8459.7|8460.8|8458.2|24
1651011230000|2022-04-26 22:13:50|8461.1|8458.7|8461.4|8459.2|8461.8|8459.8|8460.9|8458.7|20
1651011240000|2022-04-26 22:14:00|8461|8459.5|8461.6|8459.2|8461.7|8459.5|8461|8458.9|17
1651011250000|2022-04-26 22:14:10|8461.7|8459.1|8461.9|8459.5|8462|8459.7|8461.6|8458.5|19
1651011260000|2022-04-26 22:14:20|8461.8|8459.4|8461.5|8459|8461.8|8459.6|8460.8|8458.6|20
1651011270000|2022-04-26 22:14:30|8461.4|8459.2|8461.9|8459.7|8462.1|8459.7|8461.4|8459.1|15
1651011280000|2022-04-26 22:14:40|8462|8459.5|8461.8|8459.3|8462.1|8460.1|8461.5|8459.1|10
1651011290000|2022-04-26 22:14:50|8462.2|8459|8462.2|8459.9|8462.4|8459.9|8462|8458.9|18
1651011300000|2022-04-26 22:15:00|8462.3|8460|8462.5|8460|8462.6|8460.7|8461.8|8459.8|28
1651011310000|2022-04-26 22:15:10|8462.2|8460.7|8462|8460.5|8462.6|8460.8|8461.9|8459.6|19
1651011320000|2022-04-26 22:15:20|8462.1|8460.6|8461.6|8460.1|8462.2|8460.6|8461.4|8459.4|19
1651011330000|2022-04-26 22:15:30|8461.7|8460.2|8461.9|8459.6|8462|8460.3|8461.6|8459.6|8
1651011340000|2022-04-26 22:15:40|8462|8459.5|8461.7|8460.2|8462.3|8460.7|8461.7|8459.5|17
1651011350000|2022-04-26 22:15:50|8461.9|8460.4|8462.2|8459.8|8462.3|8460.4|8461.8|8459.6|22
1651011360000|2022-04-26 22:16:00|8462.1|8459.9|8461.8|8460.3|8462.1|8460.3|8461.7|8459.7|11
1651011370000|2022-04-26 22:16:10|8461.6|8460.1|8462.1|8460.6|8462.1|8460.6|8461.6|8460.1|4
1651011380000|2022-04-26 22:16:20|8462|8460.5|8461.5|8460|8462|8460.5|8461.5|8459.3|11
1651011390000|2022-04-26 22:16:30|8461.6|8460.1|8461.4|8459.9|8461.8|8460.1|8461.4|8459.6|5
1651011400000|2022-04-26 22:16:40|8461.3|8459.8|8461.3|8459.8|8461.3|8459.8|8461.3|8459.8|1
1651011410000|2022-04-26 22:16:50|8461.2|8459.7|8461|8459.5|8461.3|8459.8|8460.9|8459.1|9
1651011420000|2022-04-26 22:17:00|8461.2|8459.7|8461.1|8459.6|8461.2|8459.7|8460.9|8459.4|6
1651011430000|2022-04-26 22:17:10|8461|8459.5|8461.1|8459.6|8461.2|8459.7|8461|8459.5|3
1651011440000|2022-04-26 22:17:20|8460.9|8459.4|8461.2|8459.7|8461.2|8459.7|8460.9|8459.4|4
1651011450000|2022-04-26 22:17:30|8461.1|8459.6|8461.1|8459.6|8461.6|8459.9|8460.8|8459.3|10
1651011460000|2022-04-26 22:17:40|8460.9|8459.4|8460.7|8459.2|8461.5|8459.8|8460.7|8458.8|18
1651011470000|2022-04-26 22:17:50|8461|8459.5|8461.1|8459.6|8461.1|8459.6|8460.8|8459.3|6
1651011480000|2022-04-26 22:18:00|8461|8459.5|8461.2|8458.8|8461.4|8459.5|8460.5|8458.5|30
1651011490000|2022-04-26 22:18:10|8460.9|8459.4|8460.6|8459.1|8461.3|8459.4|8460.6|8458.7|15
1651011500000|2022-04-26 22:18:20|8460.7|8459.2|8461.1|8458.7|8461.1|8459.2|8460.6|8458.7|5
1651011510000|2022-04-26 22:18:30|8461|8458.8|8460.9|8459.4|8461.5|8459.4|8460.7|8458.5|10
1651011520000|2022-04-26 22:18:40|8460.7|8459.2|8461.2|8458.7|8461.2|8459.2|8460.5|8458.3|7
1651011530000|2022-04-26 22:18:50|8461.1|8458.8|8461.3|8458.8|8461.4|8459.5|8460.8|8458.8|16
1651011540000|2022-04-26 22:19:00|8461.4|8458.7|8461.2|8458.8|8461.4|8459.5|8460.7|8458.6|21
1651011550000|2022-04-26 22:19:10|8460.8|8459.3|8460.7|8459.2|8461.2|8459.4|8460.5|8458.6|20
1651011560000|2022-04-26 22:19:20|8461.2|8458.9|8460.4|8458.9|8461.2|8459.2|8460.2|8458.1|24
1651011570000|2022-04-26 22:19:30|8460.3|8458.8|8460.7|8458.2|8460.9|8459|8460.2|8458|30
1651011580000|2022-04-26 22:19:40|8460.8|8458.5|8460|8458.5|8460.9|8458.6|8459.8|8457.7|23
1651011590000|2022-04-26 22:19:50|8459.9|8458.4|8459.8|8458.3|8460.2|8458.6|8459.7|8457.7|19
1651011600000|2022-04-26 22:20:00|8459.7|8458.2|8459.7|8458.2|8460.2|8458.4|8459.5|8457.8|23
1651011610000|2022-04-26 22:20:10|8459.6|8458.1|8461.1|8459.6|8461.9|8459.6|8459.6|8458.1|31
1651011620000|2022-04-26 22:20:20|8461.5|8459.1|8460.8|8459.3|8461.7|8459.8|8460.6|8458.7|27
1651011630000|2022-04-26 22:20:30|8460.9|8459.4|8461|8459.5|8461.4|8459.8|8460.8|8459|14
1651011640000|2022-04-26 22:20:40|8460.8|8459.3|8461|8459.5|8461.9|8459.9|8460.8|8459.1|26
1651011650000|2022-04-26 22:20:50|8461.1|8459.6|8461.6|8460.1|8461.8|8460.1|8461|8459.5|22
1651011660000|2022-04-26 22:21:00|8461.5|8460|8461.2|8459.7|8461.8|8460.3|8461.2|8459.4|27
1651011670000|2022-04-26 22:21:10|8461.4|8459.9|8461.5|8459.3|8461.5|8459.9|8461.1|8459.3|13
1651011680000|2022-04-26 22:21:20|8461|8459.5|8461.8|8460.3|8462.1|8460.6|8461|8459.2|36
1651011690000|2022-04-26 22:21:30|8461.9|8460.4|8461.7|8460.2|8462.1|8460.4|8461.4|8459.8|20
1651011700000|2022-04-26 22:21:40|8461.6|8460.1|8462|8460.5|8462|8460.5|8461.4|8459.6|25
1651011710000|2022-04-26 22:21:50|8461.9|8460.4|8462.7|8461.2|8462.9|8461.4|8461.9|8460.4|29
1651011720000|2022-04-26 22:22:00|8462.6|8461.1|8463.1|8461.6|8463.5|8461.7|8462.5|8460.4|23
1651011730000|2022-04-26 22:22:10|8463|8461.5|8463.1|8461.6|8463.6|8461.9|8462.9|8461.3|14
1651011740000|2022-04-26 22:22:20|8463.2|8461.7|8463.1|8461.6|8463.6|8461.9|8463|8461|31
1651011750000|2022-04-26 22:22:30|8463.2|8461.7|8462.7|8461.2|8463.2|8461.7|8462.7|8461.2|18
1651011760000|2022-04-26 22:22:40|8462.8|8461.3|8463|8461.5|8463.3|8461.7|8462.8|8461.1|23
1651011770000|2022-04-26 22:22:50|8463.2|8461.7|8463.7|8462.2|8464.1|8462.3|8463|8461.4|24
1651011780000|2022-04-26 22:23:00|8463.6|8462.1|8463.5|8462|8464.2|8462.4|8463.4|8461.6|13
1651011790000|2022-04-26 22:23:10|8463.4|8461.9|8463.1|8461.6|8463.7|8461.9|8462.9|8461.1|18
1651011800000|2022-04-26 22:23:20|8463.5|8461|8463.2|8461.7|8463.7|8462|8463|8461|31
1651011810000|2022-04-26 22:23:30|8463.3|8461.8|8464.3|8462.8|8464.8|8462.9|8463.3|8461.8|26
1651011820000|2022-04-26 22:23:40|8464.2|8462.7|8464|8462.5|8464.8|8462.8|8464|8462.2|16
1651011830000|2022-04-26 22:23:50|8464.3|8462.8|8465|8463.5|8465.7|8463.9|8464.2|8462.7|40
1651011840000|2022-04-26 22:24:00|8465.1|8463.6|8465.2|8463.7|8465.6|8463.9|8464.9|8463.2|15
1651011850000|2022-04-26 22:24:10|8465.1|8463.6|8465.9|8462.9|8465.9|8463.7|8464.9|8462.9|11
1651011860000|2022-04-26 22:24:20|8465.5|8463.1|8465.5|8464|8466|8464.5|8464.8|8462.9|29
1651011870000|2022-04-26 22:24:30|8466.1|8463.5|8465.9|8464.4|8466.1|8464.6|8465.5|8463.5|32
1651011880000|2022-04-26 22:24:40|8466|8464.5|8465.8|8464.3|8466|8464.5|8465.6|8464.1|9
1651011890000|2022-04-26 22:24:50|8465.7|8464.2|8465.6|8464.1|8465.7|8464.2|8465.6|8464.1|10
1651011900000|2022-04-26 22:25:00|8466|8463.8|8467.7|8466.2|8467.7|8466.2|8465.7|8463.8|22
1651011910000|2022-04-26 22:25:10|8467.6|8466.1|8468|8466.5|8468.8|8466.7|8467.6|8466|19
1651011920000|2022-04-26 22:25:20|8468.4|8466.1|8467.7|8466.2|8468.4|8466.5|8467.4|8465.9|13
1651011930000|2022-04-26 22:25:30|8467.5|8466|8467.5|8466|8468.3|8466.2|8467.4|8465.6|18
1651011940000|2022-04-26 22:25:40|8467.3|8465.8|8467.6|8466.1|8467.6|8466.1|8467.3|8465.8|6
1651011950000|2022-04-26 22:25:50|8467.5|8466|8467.8|8466.3|8467.8|8466.3|8467.5|8466|6
1651011960000|2022-04-26 22:26:00|8468|8466.5|8467.8|8466.3|8468|8466.5|8467.5|8466|14
1651011970000|2022-04-26 22:26:10|8467.7|8466.2|8467.8|8466.3|8467.9|8466.4|8467.7|8466.2|5
1651011980000|2022-04-26 22:26:20|8467.9|8466.4|8467.6|8466.1|8467.9|8466.4|8467.5|8466|4
1651011990000|2022-04-26 22:26:30|8467.5|8466|8467.7|8466.2|8468|8466.5|8467.5|8466|19
1651012000000|2022-04-26 22:26:40|8467.9|8466.4|8467.9|8466.4|8468.1|8466.6|8467.6|8465.8|23
1651012010000|2022-04-26 22:26:50|8468|8466.5|8467.8|8466.3|8468|8466.5|8467.6|8466.1|14
1651012020000|2022-04-26 22:27:00|8467.7|8466.2|8467.8|8466.3|8468.1|8466.4|8467.6|8465.8|9
1651012030000|2022-04-26 22:27:10|8467.7|8466.2|8467.6|8466.1|8467.7|8466.2|8467.6|8466.1|2
1651012040000|2022-04-26 22:27:20|8467.8|8466.3|8467.9|8466.4|8467.9|8466.4|8467.6|8466.1|10
1651012050000|2022-04-26 22:27:30|8467.5|8466|8467.8|8466.3|8468|8466.5|8467.5|8466|8
1651012060000|2022-04-26 22:27:40|8467.7|8466.2|8467.7|8466.2|8468.4|8466.6|8467.3|8465.8|16
1651012070000|2022-04-26 22:27:50|8467.4|8465.9|8467|8465.5|8467.7|8466|8466.7|8465.2|25
1651012080000|2022-04-26 22:28:00|8466.9|8465.4|8467.1|8465.6|8467.5|8465.9|8466.7|8464.9|39
1651012090000|2022-04-26 22:28:10|8467|8465.5|8467.1|8465.6|8467.5|8465.7|8466.8|8465.3|13
1651012100000|2022-04-26 22:28:20|8467|8465.5|8466.5|8465|8467.1|8465.6|8466.4|8464.9|25
1651012110000|2022-04-26 22:28:30|8466.6|8465.1|8467.2|8465.7|8468.2|8466|8466.3|8464.8|28
1651012120000|2022-04-26 22:28:40|8467.1|8465.6|8466.9|8465.4|8467.1|8465.6|8466.3|8464.8|23
1651012130000|2022-04-26 22:28:50|8467|8465.5|8466.4|8464.9|8467|8465.5|8466.3|8464.6|26
1651012140000|2022-04-26 22:29:00|8466.5|8465|8466.5|8465|8466.6|8465.1|8466.4|8464.9|9
1651012150000|2022-04-26 22:29:10|8466.4|8464.9|8466.1|8464.6|8466.5|8465|8466.1|8464.6|13
1651012160000|2022-04-26 22:29:20|8466.2|8464.7|8465.7|8464.2|8466.2|8464.7|8465.4|8463.5|15
1651012170000|2022-04-26 22:29:30|8465.8|8464.3|8465.4|8463.9|8465.9|8464.3|8465.4|8463.6|17
1651012180000|2022-04-26 22:29:40|8465.1|8463.6|8465|8463.5|8465.5|8463.9|8464.9|8463.3|16
1651012190000|2022-04-26 22:29:50|8464.9|8463.4|8464.5|8463|8465.2|8463.4|8464.4|8462.6|21
1651012200000|2022-04-26 22:30:00|8464.6|8463.1|8465.1|8463.6|8465.1|8463.6|8464.5|8463|21
1651012210000|2022-04-26 22:30:10|8465|8463.5|8465.3|8463.8|8465.7|8464.2|8465|8463.5|23
1651012220000|2022-04-26 22:30:20|8465|8463.5|8464.4|8462.9|8465.4|8463.6|8464.3|8462.8|27
1651012230000|2022-04-26 22:30:30|8464.3|8462.8|8464.1|8462.6|8464.5|8463|8464|8462.5|12
1651012240000|2022-04-26 22:30:40|8464.2|8462.7|8464.3|8462.8|8464.5|8462.9|8464|8462.1|20
1651012250000|2022-04-26 22:30:50|8464.2|8462.7|8463.6|8462.1|8464.3|8462.8|8463.6|8462.1|25
1651012260000|2022-04-26 22:31:00|8463.7|8462.2|8464.3|8462.8|8464.5|8463|8463.5|8461.8|27
1651012270000|2022-04-26 22:31:10|8464.1|8462.6|8463.7|8462.2|8464.2|8462.7|8463.5|8461.8|33
1651012280000|2022-04-26 22:31:20|8463.6|8462.1|8463.5|8462|8464|8462.5|8463.5|8462|25
1651012290000|2022-04-26 22:31:30|8463.9|8461.6|8464.7|8463.2|8464.7|8463.2|8463.5|8461.6|29
1651012300000|2022-04-26 22:31:40|8464.9|8462.6|8464.5|8463|8464.9|8463.2|8464.4|8462.6|11
1651012310000|2022-04-26 22:31:50|8464.6|8463.1|8464.6|8463.1|8464.6|8463.1|8464.5|8463|7
1651012320000|2022-04-26 22:32:00|8464.5|8463|8464.2|8462.7|8464.5|8463|8464.2|8462.7|5
1651012330000|2022-04-26 22:32:10|8464.1|8462.6|8464.1|8462.6|8464.6|8462.8|8463.4|8461.9|27
1651012340000|2022-04-26 22:32:20|8464.5|8462.2|8463.9|8462.4|8464.5|8462.6|8463.9|8462.2|12
1651012350000|2022-04-26 22:32:30|8464|8462.5|8463.8|8462.3|8464|8462.5|8463.8|8462.3|7
1651012360000|2022-04-26 22:32:40|8463.9|8462.4|8464|8462.5|8464|8462.5|8463.6|8462.1|16
1651012370000|2022-04-26 22:32:50|8463.9|8462.4|8464.5|8462.2|8464.5|8462.4|8463.8|8462|5
1651012380000|2022-04-26 22:33:00|8463.9|8462.4|8463.7|8462.2|8463.9|8462.4|8463.6|8462.1|10
1651012390000|2022-04-26 22:33:10|8463.6|8462.1|8463.7|8462.2|8463.7|8462.2|8463.6|8462.1|2
1651012400000|2022-04-26 22:33:20|8463.6|8462.1|8463.6|8462.1|8463.7|8462.2|8463.5|8462|5
1651012410000|2022-04-26 22:33:30|8463.5|8462|8463.6|8462.1|8463.7|8462.2|8463.5|8462|11
1651012420000|2022-04-26 22:33:40|8463.5|8462|8463.7|8461.4|8463.7|8462.1|8463.1|8461.4|8
1651012430000|2022-04-26 22:33:50|8463.1|8461.6|8463.6|8462.1|8464.1|8462.3|8463.1|8461.6|22
1651012440000|2022-04-26 22:34:00|8463.7|8462.2|8463.4|8461.9|8463.7|8462.2|8463.2|8461.7|13
1651012450000|2022-04-26 22:34:10|8463.2|8461.7|8463.3|8461.8|8463.3|8461.8|8463.2|8461.7|4
1651012460000|2022-04-26 22:34:20|8463.2|8461.7|8463.4|8461.9|8463.4|8461.9|8463.2|8461.7|7
1651012470000|2022-04-26 22:34:30|8463.3|8461.8|8462.8|8461.3|8463.5|8462|8462.8|8460.7|19
1651012480000|2022-04-26 22:34:40|8463|8460.8|8463.3|8461.8|8464.1|8462.1|8462.8|8460.8|40
1651012490000|2022-04-26 22:34:50|8463.2|8461.7|8463.2|8461.7|8463.9|8462.1|8463.2|8461.7|14
1651012500000|2022-04-26 22:35:00|8463.7|8461.2|8463.3|8461.8|8463.7|8462.1|8463.2|8461.2|16
1651012510000|2022-04-26 22:35:10|8463.2|8461.7|8463.2|8461.7|8463.2|8461.7|8463|8461.5|3
1651012520000|2022-04-26 22:35:20|8463.5|8461.3|8463.1|8461.6|8463.5|8461.8|8463.1|8461.3|9
1651012530000|2022-04-26 22:35:30|8463.2|8461.7|8463.7|8462.2|8464.1|8462.4|8463.2|8461.7|13
1651012540000|2022-04-26 22:35:40|8463.6|8462.1|8463.7|8462.2|8463.8|8462.3|8463.6|8462.1|5
1651012550000|2022-04-26 22:35:50|8464|8461.8|8463.4|8461.9|8464|8462.3|8463.3|8461.5|21
1651012560000|2022-04-26 22:36:00|8463.5|8462|8463.6|8462.1|8463.9|8462.1|8463.4|8461.7|13
1651012570000|2022-04-26 22:36:10|8463.7|8462.2|8463.5|8462|8464.1|8462.2|8463.5|8461.8|9
1651012580000|2022-04-26 22:36:20|8463.6|8462.1|8463.4|8461.9|8463.8|8462.1|8463.3|8461.3|13
1651012590000|2022-04-26 22:36:30|8463.3|8461.8|8463.7|8461.5|8463.7|8462.1|8463.3|8461.4|12
1651012600000|2022-04-26 22:36:40|8463.3|8461.8|8463.4|8461.9|8463.7|8462|8463.2|8461.4|10
1651012610000|2022-04-26 22:36:50|8463.3|8461.8|8463.3|8461.8|8464|8462.2|8463.2|8461|18
1651012620000|2022-04-26 22:37:00|8463.4|8461.9|8463.4|8461.9|8463.4|8461.9|8463.2|8461.7|8
1651012630000|2022-04-26 22:37:10|8463.5|8462|8463.2|8461.7|8463.5|8462|8463.2|8461.7|3
1651012640000|2022-04-26 22:37:20|8462.8|8461.3|8462.8|8461.3|8462.8|8461.3|8462.4|8460.6|17
1651012650000|2022-04-26 22:37:30|8462.6|8461.1|8462.4|8460.9|8463|8461.2|8462.3|8460.5|20
1651012660000|2022-04-26 22:37:40|8462.3|8460.8|8462.1|8460.6|8462.5|8461|8461.8|8460.3|19
1651012670000|2022-04-26 22:37:50|8462|8460.5|8462|8460.5|8462.1|8460.6|8462|8460.5|3
1651012680000|2022-04-26 22:38:00|8461.9|8460.4|8462.9|8460.5|8462.9|8461.1|8461.9|8460.4|13
1651012690000|2022-04-26 22:38:10|8462.6|8461.1|8462.5|8461|8462.9|8461.1|8461.9|8460.4|22
1651012700000|2022-04-26 22:38:20|8462.9|8460.5|8462.4|8460.9|8462.9|8461.1|8462.4|8460.5|11
1651012710000|2022-04-26 22:38:30|8462.2|8460.7|8462|8460.5|8462.3|8460.8|8462|8460.5|11
1651012720000|2022-04-26 22:38:40|8462.1|8460.6|8462.2|8460.7|8462.8|8461|8462|8460.3|10
1651012730000|2022-04-26 22:38:50|8462.5|8461|8462.5|8461|8462.7|8461.2|8462|8460.5|15
1651012740000|2022-04-26 22:39:00|8462.4|8460.9|8462.6|8461.1|8462.6|8461.1|8462.4|8460.9|3
1651012750000|2022-04-26 22:39:10|8462.5|8461|8462.8|8461.3|8463.2|8461.7|8462.3|8460.8|20
1651012760000|2022-04-26 22:39:20|8462.9|8461.4|8463.3|8461.8|8463.6|8462.1|8462.9|8461.4|9
1651012770000|2022-04-26 22:39:30|8463.6|8461.3|8463.6|8462.1|8464.1|8462.4|8462.9|8461.1|19
1651012780000|2022-04-26 22:39:40|8463.4|8461.9|8464|8462.5|8464.4|8462.8|8463.4|8461.9|14
1651012790000|2022-04-26 22:39:50|8463.9|8462.4|8464.4|8462|8464.5|8462.6|8463.9|8461.9|20
1651012800000|2022-04-26 22:40:00|8464|8462.5|8464|8462.5|8464.4|8462.6|8463.9|8462|18
1651012810000|2022-04-26 22:40:10|8463.9|8462.4|8464.4|8462.1|8464.5|8462.6|8463.9|8462|20
1651012820000|2022-04-26 22:40:20|8464.1|8462.6|8464.4|8461.5|8464.4|8462.6|8464|8461.5|6
1651012830000|2022-04-26 22:40:30|8464.3|8461.6|8463.6|8462.1|8464.3|8462.2|8463.4|8461.6|16
1651012840000|2022-04-26 22:40:40|8463.5|8462|8463.8|8462.3|8463.9|8462.4|8463.5|8462|7
1651012850000|2022-04-26 22:40:50|8463.7|8462.2|8463.7|8462.2|8463.9|8462.4|8463.7|8462.2|8
1651012860000|2022-04-26 22:41:00|8463.6|8462.1|8463.6|8462.1|8463.6|8462.1|8463.5|8462|3
1651012870000|2022-04-26 22:41:10|8463.2|8461.7|8463.9|8461.6|8463.9|8462.1|8463.2|8461.6|8
1651012880000|2022-04-26 22:41:20|8463.5|8462|8463.7|8461.5|8463.8|8462|8463.5|8461.5|3
1651012890000|2022-04-26 22:41:30|8463.2|8461.7|8463.2|8461.7|8463.5|8461.8|8463|8461.3|11
1651012900000|2022-04-26 22:41:40|8463.3|8461.8|8463.2|8461.7|8463.3|8461.8|8463.1|8461.6|8
1651012910000|2022-04-26 22:41:50|8463.1|8461.6|8463.2|8461.7|8463.3|8461.8|8463.1|8461.6|4
1651012920000|2022-04-26 22:42:00|8463.3|8461.8|8463.3|8461.8|8464|8462.1|8463.3|8461.5|6
1651012930000|2022-04-26 22:42:10|8463.4|8461.9|8463.6|8462.1|8463.7|8462.2|8463.2|8461.7|7
1651012940000|2022-04-26 22:42:20|8463.7|8462.2|8463.2|8461.7|8463.7|8462.2|8462.9|8461.4|12
1651012950000|2022-04-26 22:42:30|8463.1|8461.6|8463.2|8461.7|8463.2|8461.7|8463.1|8461.6|2
1651012960000|2022-04-26 22:42:40|8463|8461.5|8462.8|8461.3|8463.1|8461.6|8462.7|8461.2|13
1651012970000|2022-04-26 22:42:50|8462.9|8461.4|8463.2|8460.4|8463.2|8461.4|8462.7|8460.4|6
1651012980000|2022-04-26 22:43:00|8463.1|8461.6|8462.9|8461.4|8463.2|8461.6|8462.7|8460.8|14
1651012990000|2022-04-26 22:43:10|8463.2|8461.7|8463.2|8461.7|8463.5|8461.8|8463.1|8461.2|13
1651013000000|2022-04-26 22:43:20|8463.3|8461.8|8463.4|8461.9|8463.4|8461.9|8463.2|8461.7|8
1651013010000|2022-04-26 22:43:30|8463.7|8461.5|8463.4|8461.9|8463.7|8462.1|8463.2|8461.5|20
1651013020000|2022-04-26 22:43:40|8463.5|8462|8463.4|8461.9|8463.5|8462|8463.3|8461.8|6
1651013030000|2022-04-26 22:43:50|8463.3|8461.8|8463.2|8461.7|8463.3|8461.8|8463.2|8461.7|2
1651013040000|2022-04-26 22:44:00|8463.1|8461.6|8463.4|8461.9|8463.6|8462.1|8463.1|8461.6|14
1651013050000|2022-04-26 22:44:10|8463.5|8462|8463.5|8461.3|8463.5|8462|8463|8461.3|13
1651013060000|2022-04-26 22:44:20|8463.1|8461.6|8463.5|8462|8463.6|8462.1|8463|8461.5|18
1651013070000|2022-04-26 22:44:30|8463.6|8462.1|8463.5|8462|8463.6|8462.1|8463.5|8462|6
1651013080000|2022-04-26 22:44:40|8463.4|8461.9|8463.4|8461.9|8463.4|8461.9|8463.4|8461.9|1
1651013090000|2022-04-26 22:44:50|8463.5|8462|8463.4|8461.9|8463.5|8462|8463.4|8461.9|6
1651013100000|2022-04-26 22:45:00|8463.5|8462|8463|8461.5|8463.7|8462|8463|8461.4|14
1651013110000|2022-04-26 22:45:10|8463.1|8461.6|8463.1|8461.6|8463.2|8461.7|8463|8461.5|5
1651013130000|2022-04-26 22:45:30|8463|8461.5|8463|8461.5|8463|8461.5|8463|8461.5|1
1651013140000|2022-04-26 22:45:40|8463.1|8461.6|8463|8461.5|8463.2|8461.7|8462.7|8461.2|11
1651013150000|2022-04-26 22:45:50|8462.8|8461.3|8463.1|8461.6|8463.3|8461.7|8462.7|8461.1|10
1651013160000|2022-04-26 22:46:00|8463.2|8461.7|8462.9|8461.4|8463.2|8461.7|8462.8|8461.3|8
1651013170000|2022-04-26 22:46:10|8463.4|8461|8462.9|8461.4|8463.4|8461.5|8462.8|8461|8
1651013180000|2022-04-26 22:46:20|8463|8461.5|8463.1|8461.6|8463.1|8461.6|8462.9|8461.4|10
1651013190000|2022-04-26 22:46:30|8463.2|8461.7|8463.1|8461.6|8463.2|8461.7|8463.1|8461.6|2
1651013200000|2022-04-26 22:46:40|8463|8461.5|8463.1|8461.6|8463.1|8461.6|8463|8461.5|4
1651013210000|2022-04-26 22:46:50|8463|8461.5|8463|8461.5|8463.2|8461.7|8463|8461.5|7
1651013220000|2022-04-26 22:47:00|8463.1|8461.6|8463.2|8461.7|8463.2|8461.7|8463|8461.5|3
1651013230000|2022-04-26 22:47:10|8463.3|8461.8|8463.2|8461.7|8463.3|8461.8|8463.2|8461.7|4
1651013240000|2022-04-26 22:47:20|8463.3|8461.8|8463.4|8461.9|8463.4|8461.9|8463.3|8461.8|2
1651013250000|2022-04-26 22:47:30|8463.3|8461.8|8463.2|8461.7|8463.4|8461.9|8463.1|8461.6|7
1651013260000|2022-04-26 22:47:40|8463.3|8461.8|8463.2|8461.7|8463.3|8461.8|8463.2|8461.7|2
1651013270000|2022-04-26 22:47:50|8463.3|8461.8|8463.3|8461.8|8463.3|8461.8|8463.3|8461.8|1
1651013280000|2022-04-26 22:48:00|8463.2|8461.7|8463.1|8461.6|8463.3|8461.8|8463.1|8461.6|9
1651013290000|2022-04-26 22:48:10|8463.2|8461.7|8463.1|8461.6|8463.2|8461.7|8463.1|8461.6|2
1651013300000|2022-04-26 22:48:20|8463|8461.5|8463.1|8461.6|8463.1|8461.6|8463|8461.5|6
1651013310000|2022-04-26 22:48:30|8463|8461.5|8463.1|8461.6|8463.1|8461.6|8463|8461.5|2
1651013330000|2022-04-26 22:48:50|8463.2|8461.7|8463.4|8461.9|8463.5|8462|8463.1|8461.6|7
1651013340000|2022-04-26 22:49:00|8463.3|8461.8|8463.3|8461.8|8463.3|8461.8|8463.3|8461.8|1
1651013350000|2022-04-26 22:49:10|8463.4|8461.9|8463.4|8461.9|8463.4|8461.9|8463.3|8461.8|7
1651013360000|2022-04-26 22:49:20|8463.3|8461.8|8463.3|8461.8|8463.4|8461.9|8463.2|8461.7|15
1651013370000|2022-04-26 22:49:30|8463.2|8461.7|8463.3|8461.8|8463.8|8461.9|8463.2|8461.5|12
1651013380000|2022-04-26 22:49:40|8463.7|8461.5|8463.4|8461.9|8463.7|8461.9|8463.3|8461.5|5
1651013390000|2022-04-26 22:49:50|8463.5|8462|8463.4|8461.9|8463.5|8462|8463.4|8461.9|2
1651013400000|2022-04-26 22:50:00|8463.5|8462|8463.5|8462|8464.2|8462|8463.3|8461.3|8
1651013410000|2022-04-26 22:50:10|8463.4|8461.9|8463.4|8461.9|8463.5|8462|8463.4|8461.9|5
1651013420000|2022-04-26 22:50:20|8463.5|8462|8463.4|8461.9|8463.5|8462|8463.2|8461.7|8
1651013430000|2022-04-26 22:50:30|8463.3|8461.8|8463.1|8461.6|8463.7|8462|8463|8461.4|10
1651013440000|2022-04-26 22:50:40|8463.2|8461.7|8463.3|8461.8|8463.3|8461.8|8463.2|8461.7|4
1651013450000|2022-04-26 22:50:50|8463.4|8461.9|8463.3|8461.8|8463.4|8461.9|8463.3|8461.8|4
1651013460000|2022-04-26 22:51:00|8463.4|8461.9|8463.3|8461.8|8463.5|8462|8463.3|8461.8|4
1651013470000|2022-04-26 22:51:10|8463.2|8461.7|8463.1|8461.6|8463.6|8461.8|8463.1|8461.2|7
1651013480000|2022-04-26 22:51:20|8463.2|8461.7|8463.1|8461.6|8463.2|8461.7|8463.1|8461.6|2
1651013490000|2022-04-26 22:51:30|8463|8461.5|8463.2|8461.7|8463.3|8461.8|8462.8|8461.3|12
1651013500000|2022-04-26 22:51:40|8463.3|8461.8|8463.2|8461.7|8463.4|8461.9|8463.2|8461.7|8
1651013510000|2022-04-26 22:51:50|8463.3|8461.8|8463.3|8461.8|8463.4|8461.9|8463.2|8461.7|5
1651013520000|2022-04-26 22:52:00|8463.6|8462.1|8463.8|8462.3|8463.9|8462.4|8463.6|8462.1|8
1651013530000|2022-04-26 22:52:10|8463.7|8462.2|8463.9|8462.4|8463.9|8462.4|8463.6|8462.1|5
1651013540000|2022-04-26 22:52:20|8463.8|8462.3|8463.8|8462.3|8463.8|8462.3|8463.8|8462.3|1
1651013550000|2022-04-26 22:52:30|8463.9|8462.4|8463.9|8462.4|8463.9|8462.4|8463.9|8462.4|1
1651013560000|2022-04-26 22:52:40|8463.8|8462.3|8463.8|8462.3|8464.2|8462.4|8463.8|8461.8|12
1651013570000|2022-04-26 22:52:50|8463.9|8462.4|8463.8|8462.3|8463.9|8462.4|8463.8|8462.3|6
1651013580000|2022-04-26 22:53:00|8464.2|8462|8463.5|8462|8464.2|8462.3|8463.5|8462|7
1651013590000|2022-04-26 22:53:10|8463.4|8461.9|8463.3|8461.8|8463.4|8461.9|8463.1|8461.6|11
1651013600000|2022-04-26 22:53:20|8463.2|8461.7|8463.3|8461.8|8463.3|8461.8|8463.2|8461.7|4
1651013620000|2022-04-26 22:53:40|8463.2|8461.7|8463.1|8461.6|8463.3|8461.8|8463.1|8461.6|4
1651013630000|2022-04-26 22:53:50|8463.2|8461.7|8463.3|8461.8|8463.6|8461.8|8463|8461.2|10
1651013640000|2022-04-26 22:54:00|8463.7|8461.4|8463.3|8461.8|8463.8|8461.8|8463.3|8461.4|10
1651013650000|2022-04-26 22:54:10|8463.6|8461.4|8463|8461.5|8463.6|8461.8|8463|8461.4|8
1651013660000|2022-04-26 22:54:20|8463.1|8461.6|8463.1|8461.6|8463.1|8461.6|8463|8461.5|3
1651013670000|2022-04-26 22:54:30|8463|8461.5|8462.9|8461.4|8463.1|8461.6|8462.9|8461.4|4
1651013680000|2022-04-26 22:54:40|8462.8|8461.3|8462.9|8461.4|8463|8461.5|8462.8|8461.3|4
1651013690000|2022-04-26 22:54:50|8463|8461.5|8463.2|8461.7|8463.2|8461.7|8463|8461.5|3
1651013700000|2022-04-26 22:55:00|8463.3|8461.8|8463.3|8461.8|8463.3|8461.8|8463.3|8461.8|1
1651013710000|2022-04-26 22:55:10|8463.2|8461.7|8463.8|8461.6|8464.1|8462|8463.2|8461.3|6
1651013720000|2022-04-26 22:55:20|8463.5|8462|8463.5|8462|8463.5|8462|8463.4|8461.9|3
1651013730000|2022-04-26 22:55:30|8464|8461.7|8463.4|8461.9|8464|8462|8463.3|8461.5|9
1651013740000|2022-04-26 22:55:40|8463.3|8461.8|8463.4|8461.9|8463.8|8462|8463.3|8461.5|6
1651013750000|2022-04-26 22:55:50|8463.5|8462|8463.1|8461.6|8463.5|8462|8463.1|8461.6|9
1651013760000|2022-04-26 22:56:00|8463.2|8461.7|8463.6|8461.4|8463.7|8461.7|8463.1|8461.4|5
1651013770000|2022-04-26 22:56:10|8463.2|8461.7|8463.2|8461.7|8463.5|8461.7|8463.1|8461.2|7
1651013780000|2022-04-26 22:56:20|8463.3|8461.8|8463.2|8461.7|8463.6|8461.9|8463.1|8461.2|12
1651013790000|2022-04-26 22:56:30|8463.6|8461.2|8463.5|8462|8463.8|8462|8463.2|8461.2|12
1651013800000|2022-04-26 22:56:40|8463.4|8461.9|8463.6|8462.1|8463.9|8462.1|8463.3|8461.6|7
1651013810000|2022-04-26 22:56:50|8463.9|8461.7|8463.5|8462|8464|8462|8463.5|8461.5|7
1651013820000|2022-04-26 22:57:00|8463.4|8461.9|8463.6|8462.1|8464|8462.1|8463.4|8461.5|7
1651013830000|2022-04-26 22:57:10|8463.4|8461.9|8464.1|8461.4|8464.1|8461.9|8463.4|8461.4|2
1651013840000|2022-04-26 22:57:20|8464.8|8460.4|8463|8461.5|8464.8|8461.9|8463|8460.4|12
1651013850000|2022-04-26 22:57:30|8463.1|8461.6|8463.3|8461.8|8463.4|8461.9|8463.1|8461.6|11
1651013860000|2022-04-26 22:57:40|8463.8|8461.3|8463.4|8461.9|8463.8|8461.9|8463.2|8461.3|6
1651013870000|2022-04-26 22:57:50|8463.3|8461.8|8463.3|8461.8|8464.2|8461.9|8463.3|8461.2|9
1651013880000|2022-04-26 22:58:00|8463.4|8461.9|8463.7|8462.2|8464.2|8462.2|8463.3|8461.4|17
1651013890000|2022-04-26 22:58:10|8463.6|8462.1|8463.6|8462.1|8463.6|8462.1|8463.6|8462.1|1
1651013900000|2022-04-26 22:58:20|8463.9|8461.7|8464|8462.5|8464.3|8462.6|8463.6|8461.7|10
1651013910000|2022-04-26 22:58:30|8463.9|8462.4|8463.8|8462.3|8463.9|8462.4|8463.7|8462.2|6
1651013920000|2022-04-26 22:58:40|8463.7|8462.2|8463.8|8462.3|8463.9|8462.4|8463.7|8462.2|6
1651013930000|2022-04-26 22:58:50|8464.2|8461.9|8464.5|8461.7|8464.6|8462.4|8463.8|8461.6|5
1651013940000|2022-04-26 22:59:00|8464.3|8461.9|8463.5|8462|8464.3|8462.4|8463.4|8461.9|13
1651013950000|2022-04-26 22:59:10|8463.6|8462.1|8463.4|8461.9|8463.9|8462.1|8463.4|8461.7|7
1651013960000|2022-04-26 22:59:20|8463.6|8462.1|8464|8462.5|8464.2|8462.5|8463.4|8461.8|25
1651013970000|2022-04-26 22:59:30|8464.4|8462.1|8464|8462.5|8464.4|8462.5|8463.9|8462.1|4
1651013980000|2022-04-26 22:59:40|8463.9|8462.4|8464.2|8462.7|8464.4|8462.8|8463.9|8462.2|7
1651013990000|2022-04-26 22:59:50|8464|8462.5|8464.2|8462.7|8464.2|8462.7|8464|8462.5|2
1651014000000|2022-04-26 23:00:00|8464.4|8462.9|8464.3|8462.8|8464.8|8463.3|8464.2|8462.7|19
1651014010000|2022-04-26 23:00:10|8464.2|8462.7|8463.8|8462.3|8464.2|8462.7|8463.7|8462.2|15
1651014020000|2022-04-26 23:00:20|8463.7|8462.2|8463.8|8462.3|8463.9|8462.4|8463.7|8462.2|6
1651014030000|2022-04-26 23:00:30|8463.9|8462.4|8463.8|8462.3|8463.9|8462.4|8463.7|8462.2|10
1651014040000|2022-04-26 23:00:40|8463.9|8462.4|8464|8462.5|8464|8462.5|8463.8|8462.3|6
1651014050000|2022-04-26 23:00:50|8463.9|8462.4|8463.9|8462.4|8464.1|8462.6|8463.8|8462.3|8
1651014060000|2022-04-26 23:01:00|8463.8|8462.3|8463.9|8462.4|8464|8462.5|8463.8|8462.3|4
1651014070000|2022-04-26 23:01:10|8463.5|8462|8463.3|8461.8|8463.6|8462|8463.1|8461.4|15
1651014080000|2022-04-26 23:01:20|8463.1|8461.6|8463.1|8461.6|8463.1|8461.6|8463.1|8461.6|1
1651014090000|2022-04-26 23:01:30|8463.2|8461.7|8463.1|8461.6|8463.2|8461.7|8462.9|8461.4|8
1651014100000|2022-04-26 23:01:40|8463.2|8461.7|8463.3|8461.8|8463.3|8461.8|8463.2|8461.7|4
1651014110000|2022-04-26 23:01:50|8462.9|8461.4|8462.7|8461.2|8462.9|8461.4|8462.7|8461.2|9
1651014120000|2022-04-26 23:02:00|8462.9|8461.4|8463.2|8461.7|8463.2|8461.7|8462.8|8461.3|15
1651014130000|2022-04-26 23:02:10|8463|8461.5|8463|8461.5|8463.1|8461.6|8462.9|8461.4|7
1651014140000|2022-04-26 23:02:20|8462.9|8461.4|8462.8|8461.3|8463|8461.5|8462.8|8461.3|8
1651014150000|2022-04-26 23:02:30|8462.9|8461.4|8463.2|8461.7|8463.2|8461.7|8462.8|8461.3|13
1651014160000|2022-04-26 23:02:40|8463.3|8461.8|8463.4|8461.9|8463.4|8461.9|8463.3|8461.8|2
1651014170000|2022-04-26 23:02:50|8463.3|8461.8|8463.3|8461.8|8463.4|8461.9|8463.2|8461.7|9
1651014180000|2022-04-26 23:03:00|8463.2|8461.7|8463.3|8461.8|8463.3|8461.8|8463.2|8461.7|10
1651014190000|2022-04-26 23:03:10|8463.4|8461.9|8463.4|8461.9|8463.4|8461.9|8463.4|8461.9|1
1651014200000|2022-04-26 23:03:20|8463.5|8462|8463.5|8462|8463.5|8462|8463.5|8462|1
1651014210000|2022-04-26 23:03:30|8463.6|8462.1|8463.6|8462.1|8463.6|8462.1|8463.6|8462.1|1
1651014220000|2022-04-26 23:03:40|8463.7|8462.2|8463.6|8462.1|8463.7|8462.2|8463.5|8462|8
1651014230000|2022-04-26 23:03:50|8463.5|8462|8463.5|8462|8463.6|8462.1|8463.5|8462|3
1651014240000|2022-04-26 23:04:00|8463.6|8462.1|8463.5|8462|8463.7|8462.2|8463.5|8462|10
1651014250000|2022-04-26 23:04:10|8463.4|8461.9|8463.3|8461.8|8463.5|8462|8463.3|8461.8|4
1651014260000|2022-04-26 23:04:20|8463.4|8461.9|8463.4|8461.9|8463.4|8461.9|8463.3|8461.8|3
1651014270000|2022-04-26 23:04:30|8463.3|8461.8|8463|8461.5|8463.3|8461.8|8463|8461.5|6
1651014280000|2022-04-26 23:04:40|8463.1|8461.6|8463.1|8461.6|8463.1|8461.6|8463|8461.5|3
1651014290000|2022-04-26 23:04:50|8463|8461.5|8463.1|8461.6|8463.1|8461.6|8463|8461.5|4
1651014300000|2022-04-26 23:05:00|8463|8461.5|8463.5|8462|8463.7|8462.2|8463|8461.5|16
1651014310000|2022-04-26 23:05:10|8463.4|8461.9|8463.5|8462|8463.5|8462|8463.4|8461.9|4
1651014320000|2022-04-26 23:05:20|8463.6|8462.1|8463.8|8462.3|8463.9|8462.4|8463.6|8462.1|20
1651014330000|2022-04-26 23:05:30|8463.9|8462.4|8463.4|8461.9|8464|8462.5|8463.4|8461.9|13
1651014340000|2022-04-26 23:05:40|8463.5|8462|8463.2|8461.7|8463.7|8462.2|8463.1|8461.6|9
1651014350000|2022-04-26 23:05:50|8463.1|8461.6|8463.3|8461.8|8463.3|8461.8|8463.1|8461.6|8
1651014360000|2022-04-26 23:06:00|8463.2|8461.7|8463.1|8461.6|8463.3|8461.8|8463|8461.5|6
1651014370000|2022-04-26 23:06:10|8463.2|8461.7|8463|8461.5|8463.5|8461.7|8462.9|8461.2|7
1651014380000|2022-04-26 23:06:20|8462.9|8461.4|8463.2|8461.7|8463.2|8461.7|8462.9|8461.4|4
1651014390000|2022-04-26 23:06:30|8463.1|8461.6|8463.1|8461.6|8463.1|8461.6|8463.1|8461.6|1
1651014400000|2022-04-26 23:06:40|8463.2|8461.7|8463.5|8462|8463.5|8462|8463|8461.5|14
1651014410000|2022-04-26 23:06:50|8463.4|8461.9|8463.5|8462|8463.5|8462|8463.4|8461.9|12
1651014420000|2022-04-26 23:07:00|8463.4|8461.9|8463.2|8461.7|8463.5|8462|8463.1|8461.6|6
1651014430000|2022-04-26 23:07:10|8463.3|8461.8|8463.3|8461.8|8463.3|8461.8|8463.1|8461.6|11
1651014440000|2022-04-26 23:07:20|8463.2|8461.7|8463.4|8461.9|8463.5|8462|8463.2|8461.7|6
1651014450000|2022-04-26 23:07:30|8463.3|8461.8|8463.1|8461.6|8463.3|8461.8|8463.1|8461.6|5
1651014460000|2022-04-26 23:07:40|8463.2|8461.7|8462.9|8461.4|8463.2|8461.7|8462.9|8461.4|10
1651014470000|2022-04-26 23:07:50|8462.8|8461.3|8463.1|8461.6|8463.1|8461.6|8462.7|8461.2|8
1651014480000|2022-04-26 23:08:00|8463|8461.5|8463.2|8461.7|8463.3|8461.8|8463|8461.5|13
1651014490000|2022-04-26 23:08:10|8463.1|8461.6|8463.3|8461.8|8463.5|8462|8463.1|8461.6|11
1651014500000|2022-04-26 23:08:20|8463.2|8461.7|8463.3|8461.8|8463.3|8461.8|8463.2|8461.7|2
1651014510000|2022-04-26 23:08:30|8463.4|8461.9|8463.1|8461.6|8463.4|8461.9|8463.1|8461.6|6
1651014520000|2022-04-26 23:08:40|8463|8461.5|8462.6|8461.1|8463.1|8461.6|8462.6|8461.1|14
1651014530000|2022-04-26 23:08:50|8462.8|8461.3|8463|8461.5|8463|8461.5|8462.8|8461.3|9
1651014540000|2022-04-26 23:09:00|8463.1|8461.6|8463.3|8461.8|8463.3|8461.8|8462.9|8461.4|15
1651014550000|2022-04-26 23:09:10|8463.4|8461.9|8463.3|8461.8|8463.6|8461.9|8463|8461.4|16
1651014560000|2022-04-26 23:09:20|8463.4|8461.9|8463.4|8461.9|8463.6|8462.1|8463.3|8461.8|15
1651014570000|2022-04-26 23:09:30|8463.3|8461.8|8463.4|8461.9|8463.4|8461.9|8463.3|8461.8|10
1651014580000|2022-04-26 23:09:40|8463.3|8461.8|8463.3|8461.8|8463.4|8461.9|8463.3|8461.8|3
1651014590000|2022-04-26 23:09:50|8463.4|8461.9|8463.3|8461.8|8463.4|8461.9|8463.3|8461.8|2
1651014600000|2022-04-26 23:10:00|8463.4|8461.9|8463.3|8461.8|8463.4|8461.9|8462.9|8461.4|13
1651014610000|2022-04-26 23:10:10|8463.4|8461.9|8463.7|8462.2|8463.8|8462.3|8463.4|8461.9|12
1651014620000|2022-04-26 23:10:20|8463.8|8462.3|8463.7|8462.2|8463.8|8462.3|8463.7|8462.2|8
1651014630000|2022-04-26 23:10:30|8463.8|8462.3|8463.8|8462.3|8463.8|8462.3|8463.8|8462.3|1
1651014640000|2022-04-26 23:10:40|8463.7|8462.2|8463.8|8462.3|8463.8|8462.3|8463.7|8462.2|4
1651014650000|2022-04-26 23:10:50|8463.9|8462.4|8463.9|8462.4|8464.1|8462.6|8463.8|8462.3|13
1651014660000|2022-04-26 23:11:00|8463.8|8462.3|8463.8|8462.3|8464|8462.5|8463.7|8462.2|7
1651014670000|2022-04-26 23:11:10|8463.7|8462.2|8463.7|8462.2|8463.7|8462.2|8463.5|8462|8
1651014680000|2022-04-26 23:11:20|8463.6|8462.1|8463.8|8462.3|8463.9|8462.4|8463.6|8462.1|13
1651014690000|2022-04-26 23:11:30|8463.9|8462.4|8463.7|8462.2|8463.9|8462.4|8463.5|8462|15
1651014700000|2022-04-26 23:11:40|8463.6|8462.1|8463.6|8462.1|8463.7|8462.2|8463.6|8462.1|3
1651014710000|2022-04-26 23:11:50|8463.7|8462.2|8463.8|8462.3|8464|8462.5|8463.7|8462.2|8
1651014720000|2022-04-26 23:12:00|8463.9|8462.4|8463.6|8462.1|8463.9|8462.4|8463.6|8462.1|10
1651014730000|2022-04-26 23:12:10|8463.7|8462.2|8463.6|8462.1|8463.7|8462.2|8463.5|8462|6
1651014740000|2022-04-26 23:12:20|8463.7|8462.2|8463.7|8462.2|8463.7|8462.2|8463.6|8462.1|5
1651014750000|2022-04-26 23:12:30|8463.6|8462.1|8463.5|8462|8463.7|8462.2|8463.5|8462|3
1651014760000|2022-04-26 23:12:40|8463.6|8462.1|8463.3|8461.8|8463.6|8462.1|8463.2|8461.7|10
1651014770000|2022-04-26 23:12:50|8463.4|8461.9|8463.4|8461.9|8463.8|8462.3|8463.4|8461.9|20
1651014780000|2022-04-26 23:13:00|8463.3|8461.8|8463.5|8462|8463.5|8462|8463.3|8461.8|5
1651014790000|2022-04-26 23:13:10|8463.6|8462.1|8463.9|8462.4|8464.2|8462.7|8463.6|8462.1|14
1651014800000|2022-04-26 23:13:20|8464|8462.5|8464.4|8462.9|8464.5|8463|8464|8462.5|10
1651014810000|2022-04-26 23:13:30|8464.5|8463|8464.3|8462.8|8464.5|8463|8464.2|8462.7|9
1651014820000|2022-04-26 23:13:40|8464.2|8462.7|8464.2|8462.7|8464.3|8462.8|8464.2|8462.7|3
1651014830000|2022-04-26 23:13:50|8464.1|8462.6|8464.2|8462.7|8464.2|8462.7|8464.1|8462.6|6
1651014840000|2022-04-26 23:14:00|8464.1|8462.6|8464.1|8462.6|8464.2|8462.7|8464|8462.5|5
1651014850000|2022-04-26 23:14:10|8464.3|8462.8|8464.4|8462.9|8464.6|8463.1|8464.3|8462.8|10
1651014860000|2022-04-26 23:14:20|8464.5|8463|8464.4|8462.9|8464.5|8463|8464.4|8462.9|2
1651014870000|2022-04-26 23:14:30|8464.3|8462.8|8464.3|8462.8|8464.4|8462.9|8464.3|8462.8|3
1651014880000|2022-04-26 23:14:40|8464.4|8462.9|8464.4|8462.9|8464.4|8462.9|8464.3|8462.8|5
1651014890000|2022-04-26 23:14:50|8464.3|8462.8|8464.5|8463|8464.5|8463|8464.3|8462.8|7
1651014900000|2022-04-26 23:15:00|8464.4|8462.9|8464.2|8462.7|8464.4|8462.9|8464.2|8462.7|3
1651014910000|2022-04-26 23:15:10|8464.3|8462.8|8464.1|8462.6|8464.3|8462.8|8463.9|8462.4|11
1651014920000|2022-04-26 23:15:20|8464|8462.5|8464.1|8462.6|8464.1|8462.6|8464|8462.5|2
1651014940000|2022-04-26 23:15:40|8464|8462.5|8463.8|8462.3|8464|8462.5|8463.7|8462.2|9
1651014950000|2022-04-26 23:15:50|8464.1|8462.6|8464|8462.5|8464.2|8462.7|8463.9|8462.4|9
1651014960000|2022-04-26 23:16:00|8464.1|8462.6|8464|8462.5|8464.2|8462.7|8464|8462.5|12
1651014970000|2022-04-26 23:16:10|8464.1|8462.6|8464.2|8462.7|8464.2|8462.7|8464.1|8462.6|8
1651014980000|2022-04-26 23:16:20|8464.1|8462.6|8464.1|8462.6|8464.3|8462.8|8464|8462.5|6
1651014990000|2022-04-26 23:16:30|8464|8462.5|8464.2|8462.7|8464.2|8462.7|8464|8462.5|3
1651015000000|2022-04-26 23:16:40|8464.1|8462.6|8464.1|8462.6|8464.1|8462.6|8464.1|8462.6|1
1651015020000|2022-04-26 23:17:00|8464|8462.5|8464.1|8462.6|8464.1|8462.6|8464|8462.5|4
1651015030000|2022-04-26 23:17:10|8464.2|8462.7|8464.2|8462.7|8464.4|8462.9|8464.2|8462.7|11
1651015040000|2022-04-26 23:17:20|8464.3|8462.8|8464.4|8462.9|8464.4|8462.9|8464.2|8462.7|4
1651015050000|2022-04-26 23:17:30|8464.3|8462.8|8464.5|8463|8464.6|8463.1|8464.3|8462.8|13
1651015060000|2022-04-26 23:17:40|8464.4|8462.9|8464.2|8462.7|8464.5|8463|8464.1|8462.6|13
1651015070000|2022-04-26 23:17:50|8464.3|8462.8|8463.6|8462.1|8464.3|8462.8|8463.5|8462|11
1651015080000|2022-04-26 23:18:00|8463.7|8462.2|8463.9|8462.4|8464|8462.5|8463.7|8462.2|15
1651015090000|2022-04-26 23:18:10|8464|8462.5|8463.7|8462.2|8464|8462.5|8463.6|8462.1|5
1651015100000|2022-04-26 23:18:20|8463.6|8462.1|8463.6|8462.1|8463.7|8462.2|8463.5|8462|7
1651015110000|2022-04-26 23:18:30|8463.7|8462.2|8463.4|8461.9|8463.7|8462.2|8463.3|8461.8|15
1651015120000|2022-04-26 23:18:40|8463.3|8461.8|8463.1|8461.6|8463.3|8461.8|8463|8461.5|5
1651015130000|2022-04-26 23:18:50|8463|8461.5|8463|8461.5|8463.1|8461.6|8462.9|8461.4|9
1651015140000|2022-04-26 23:19:00|8462.8|8461.3|8463|8461.5|8463|8461.5|8462.8|8461.3|8
1651015150000|2022-04-26 23:19:10|8462.9|8461.4|8462.6|8461.1|8462.9|8461.4|8462.5|8461|8
1651015160000|2022-04-26 23:19:20|8462.7|8461.2|8462.6|8461.1|8462.7|8461.2|8462.4|8460.9|6
1651015170000|2022-04-26 23:19:30|8462.5|8461|8462.5|8461|8462.6|8461.1|8462.5|8461|3
1651015180000|2022-04-26 23:19:40|8462.4|8460.9|8462.7|8461.2|8462.9|8461.4|8462.4|8460.9|11
1651015190000|2022-04-26 23:19:50|8462.8|8461.3|8462.8|8461.3|8462.8|8461.3|8462.8|8461.3|1
1651015200000|2022-04-26 23:20:00|8462.7|8461.2|8462.7|8461.2|8462.8|8461.3|8462.6|8461.1|5
1651015210000|2022-04-26 23:20:10|8462.8|8461.3|8462.6|8461.1|8462.8|8461.3|8462.6|8461.1|7
1651015220000|2022-04-26 23:20:20|8462.7|8461.2|8462.6|8461.1|8462.7|8461.2|8462.6|8461.1|2
1651015230000|2022-04-26 23:20:30|8462.7|8461.2|8462.3|8460.8|8462.7|8461.2|8462.1|8460.6|15
1651015240000|2022-04-26 23:20:40|8462.4|8460.9|8462.1|8460.6|8462.4|8460.9|8462.1|8460.6|17
1651015250000|2022-04-26 23:20:50|8462|8460.5|8461.9|8460.4|8462.1|8460.6|8461.8|8460.3|12
1651015260000|2022-04-26 23:21:00|8462|8460.5|8462.2|8460.7|8462.2|8460.7|8461.8|8460.3|11
1651015270000|2022-04-26 23:21:10|8462.3|8460.8|8462.7|8461.2|8462.8|8461.3|8462.2|8460.7|16
1651015280000|2022-04-26 23:21:20|8462.8|8461.3|8462.5|8461|8462.8|8461.3|8462.4|8460.9|13
1651015290000|2022-04-26 23:21:30|8462.6|8461.1|8462.6|8461.1|8462.6|8461.1|8462.5|8461|3
1651015300000|2022-04-26 23:21:40|8462.7|8461.2|8462.5|8461|8462.9|8461.4|8462.5|8461|14
1651015310000|2022-04-26 23:21:50|8462.6|8461.1|8462.5|8461|8462.6|8461.1|8462.5|8461|4
1651015320000|2022-04-26 23:22:00|8462.4|8460.9|8462.6|8461.1|8462.6|8461.1|8462.4|8460.9|5
1651015330000|2022-04-26 23:22:10|8462.5|8461|8462.5|8461|8462.5|8461|8462.5|8461|1
1651015340000|2022-04-26 23:22:20|8462.6|8461.1|8462.6|8461.1|8462.6|8461.1|8462.6|8461.1|1
1651015350000|2022-04-26 23:22:30|8462.7|8461.2|8462.9|8461.4|8462.9|8461.4|8462.5|8461|13
1651015360000|2022-04-26 23:22:40|8462.8|8461.3|8462.5|8461|8462.8|8461.3|8462.5|8461|3
1651015370000|2022-04-26 23:22:50|8462.6|8461.1|8462.7|8461.2|8462.7|8461.2|8462.6|8461.1|6
1651015380000|2022-04-26 23:23:00|8462.6|8461.1|8462.9|8461.4|8462.9|8461.4|8462.6|8461.1|8
1651015390000|2022-04-26 23:23:10|8463|8461.5|8463.1|8461.6|8463.2|8461.7|8462.7|8461.2|12
1651015400000|2022-04-26 23:23:20|8463.2|8461.7|8462.9|8461.4|8463.2|8461.7|8462.7|8461.2|10
1651015410000|2022-04-26 23:23:30|8462.8|8461.3|8462.8|8461.3|8462.9|8461.4|8462.8|8461.3|5
1651015420000|2022-04-26 23:23:40|8462.7|8461.2|8462.5|8461|8462.9|8461.4|8462.5|8461|11
1651015430000|2022-04-26 23:23:50|8462.6|8461.1|8462.6|8461.1|8462.7|8461.2|8462.5|8461|5
1651015440000|2022-04-26 23:24:00|8462.5|8461|8462.2|8460.7|8462.5|8461|8462.1|8460.6|15
1651015450000|2022-04-26 23:24:10|8462.3|8460.8|8462.4|8460.9|8462.4|8460.9|8462.3|8460.8|2
1651015460000|2022-04-26 23:24:20|8462.3|8460.8|8462.4|8460.9|8462.4|8460.9|8462.3|8460.8|10
1651015470000|2022-04-26 23:24:30|8462.3|8460.8|8462.2|8460.7|8462.5|8461|8462.2|8460.7|6
1651015480000|2022-04-26 23:24:40|8462.1|8460.6|8462.2|8460.7|8462.4|8460.9|8462.1|8460.6|7
1651015490000|2022-04-26 23:24:50|8462.3|8460.8|8462|8460.5|8462.3|8460.8|8461.9|8460.4|14
1651015500000|2022-04-26 23:25:00|8462.1|8460.6|8462|8460.5|8462.1|8460.6|8462|8460.5|4
1651015510000|2022-04-26 23:25:10|8461.9|8460.4|8462|8460.5|8462.1|8460.6|8461.9|8460.4|4
1651015520000|2022-04-26 23:25:20|8462.1|8460.6|8461.8|8460.3|8462.1|8460.6|8461.8|8460.3|6
1651015530000|2022-04-26 23:25:30|8461.7|8460.2|8461.6|8460.1|8461.8|8460.3|8461.6|8460.1|4
1651015540000|2022-04-26 23:25:40|8461.5|8460|8461.7|8460.2|8461.7|8460.2|8461.4|8459.9|15
1651015550000|2022-04-26 23:25:50|8461.6|8460.1|8461.5|8460|8461.6|8460.1|8461.4|8459.9|8
1651015560000|2022-04-26 23:26:00|8461.6|8460.1|8461.6|8460.1|8461.7|8460.2|8461.4|8459.9|16
1651015570000|2022-04-26 23:26:10|8461.7|8460.2|8461.7|8460.2|8461.7|8460.2|8461.6|8460.1|5
1651015580000|2022-04-26 23:26:20|8461.6|8460.1|8462|8460.5|8462|8460.9|8461.5|8460|7
1651015590000|2022-04-26 23:26:30|8462.1|8460.6|8461.5|8460|8462.1|8460.6|8461.5|8460|12
1651015600000|2022-04-26 23:26:40|8461.6|8460.1|8462.1|8460.6|8462.1|8460.6|8461.5|8460|14
1651015610000|2022-04-26 23:26:50|8461.9|8460.4|8462|8460.5|8462.1|8460.6|8461.9|8460.4|6
1651015620000|2022-04-26 23:27:00|8461.9|8460.4|8462|8460.5|8462|8460.5|8461.9|8460.4|6
1651015630000|2022-04-26 23:27:10|8462.1|8460.6|8462|8460.5|8462.1|8460.6|8461.9|8460.4|4
1651015640000|2022-04-26 23:27:20|8462.1|8460.6|8461.4|8459.9|8462.1|8460.6|8461.4|8459.9|10
1651015650000|2022-04-26 23:27:30|8461.5|8460|8462.3|8460.8|8462.3|8460.8|8461.5|8460|12
1651015660000|2022-04-26 23:27:40|8462.1|8460.6|8462.1|8460.6|8462.1|8460.6|8462.1|8460.6|1
1651015670000|2022-04-26 23:27:50|8462.2|8460.7|8462.2|8460.7|8462.3|8460.8|8462.1|8460.6|5
1651015680000|2022-04-26 23:28:00|8462.1|8460.6|8461.9|8460.4|8462.2|8460.7|8461.8|8460.3|21
1651015690000|2022-04-26 23:28:10|8461.8|8460.3|8461.9|8460.4|8461.9|8460.4|8461.8|8460.3|4
1651015700000|2022-04-26 23:28:20|8462|8460.5|8461.9|8460.4|8462.3|8460.8|8461.4|8460.3|13
1651015710000|2022-04-26 23:28:30|8462.1|8460.6|8462.1|8460.6|8462.2|8460.7|8461.9|8460.4|14
1651015720000|2022-04-26 23:28:40|8462.2|8460.7|8462.5|8461|8462.6|8461.1|8462.2|8460.7|12
1651015730000|2022-04-26 23:28:50|8462.6|8461.1|8462.7|8461.2|8462.7|8461.2|8462.6|8461.1|6
1651015740000|2022-04-26 23:29:00|8462.8|8461.3|8462.7|8461.2|8462.8|8461.3|8462.6|8461.1|5
1651015750000|2022-04-26 23:29:10|8462.6|8461.1|8462.7|8461.2|8462.7|8461.2|8462.6|8461.1|6
1651015760000|2022-04-26 23:29:20|8462.6|8461.1|8462.6|8461.1|8462.6|8461.1|8462.6|8461.1|1
1651015770000|2022-04-26 23:29:30|8462.7|8461.2|8462.6|8461.1|8462.7|8461.2|8462.5|8461|5
1651015780000|2022-04-26 23:29:40|8462.7|8461.2|8462.7|8461.2|8463.2|8461.7|8462.5|8461|29
1651015790000|2022-04-26 23:29:50|8462.6|8461.1|8462.6|8461.1|8462.6|8461.1|8462.5|8461|5
1651015800000|2022-04-26 23:30:00|8462.5|8461|8462.2|8460.7|8462.6|8461.1|8462.2|8460.7|10
1651015810000|2022-04-26 23:30:10|8462|8460.5|8462.5|8461|8462.5|8461|8462|8460.5|6
1651015820000|2022-04-26 23:30:20|8462.4|8460.9|8462.5|8461|8462.5|8461|8462.4|8460.9|2
1651015830000|2022-04-26 23:30:30|8462.4|8460.9|8462.4|8460.9|8462.4|8460.9|8462.4|8460.9|1
1651015840000|2022-04-26 23:30:40|8462.5|8461|8461.9|8461|8462.5|8461|8461.9|8460.9|3
1651015850000|2022-04-26 23:30:50|8462|8461.1|8462|8461.1|8462|8461.1|8462|8461.1|1
1651015860000|2022-04-26 23:31:00|8461.9|8461|8462.4|8460.9|8462.4|8461.1|8461.8|8460.7|6
1651015870000|2022-04-26 23:31:10|8462.3|8460.8|8462.2|8460.7|8462.4|8460.9|8462.1|8460.6|7
1651015880000|2022-04-26 23:31:20|8462.3|8460.8|8462|8460.5|8462.3|8460.8|8461.7|8460.2|15
1651015890000|2022-04-26 23:31:30|8462.1|8460.6|8462|8460.5|8462.1|8460.6|8461.9|8460.4|4
1651015900000|2022-04-26 23:31:40|8461.9|8460.4|8461.8|8460.3|8462|8460.5|8461.8|8460.3|7
1651015910000|2022-04-26 23:31:50|8461.9|8460.4|8461.9|8460.4|8462|8460.5|8461.9|8460.4|3
1651015920000|2022-04-26 23:32:00|8462|8460.5|8461.9|8460.4|8462|8460.5|8461.8|8460.3|6
1651015930000|2022-04-26 23:32:10|8461.8|8460.3|8461.8|8460.3|8461.8|8460.3|8461.7|8460.2|3
1651015940000|2022-04-26 23:32:20|8461.9|8460.4|8462|8460.5|8462|8460.5|8461.9|8460.4|4
1651015950000|2022-04-26 23:32:30|8461.9|8460.4|8461.7|8460.2|8462|8460.5|8461.7|8460.2|5
1651015960000|2022-04-26 23:32:40|8461.8|8460.3|8461.8|8460.3|8462|8460.5|8461.8|8460.3|10
1651015970000|2022-04-26 23:32:50|8461.9|8460.4|8461.8|8460.3|8461.9|8460.4|8461.8|8460.3|2
1651015980000|2022-04-26 23:33:00|8461.9|8460.4|8461.8|8460.3|8461.9|8460.4|8461.6|8460.1|9
1651016000000|2022-04-26 23:33:20|8461.7|8460.2|8461.7|8460.2|8461.8|8460.3|8461.7|8460.2|3
1651016010000|2022-04-26 23:33:30|8461.3|8459.8|8461.2|8459.7|8461.3|8459.8|8461.2|8459.7|10
1651016020000|2022-04-26 23:33:40|8461.1|8459.6|8461.3|8459.8|8461.3|8459.8|8461.1|8459.6|6
1651016030000|2022-04-26 23:33:50|8461.2|8459.7|8461.5|8460|8461.6|8460.2|8461|8459.7|12
1651016040000|2022-04-26 23:34:00|8461.4|8459.9|8461.4|8459.9|8461.5|8460|8461.4|8459.9|7
1651016050000|2022-04-26 23:34:10|8461.3|8459.8|8461.1|8459.6|8461.3|8459.8|8461.1|8459.6|5
1651016060000|2022-04-26 23:34:20|8461.2|8459.7|8461.2|8459.7|8461.3|8459.8|8461|8459.5|10
1651016070000|2022-04-26 23:34:30|8461.3|8459.8|8460.8|8459.3|8461.3|8459.8|8460.6|8459.3|8
1651016080000|2022-04-26 23:34:40|8460.9|8459.4|8461|8459.5|8461.1|8459.6|8460.9|8459.4|14
1651016090000|2022-04-26 23:34:50|8460.9|8459.4|8460.8|8459.3|8461|8459.5|8460.5|8459|18
1651016100000|2022-04-26 23:35:00|8460.9|8459.4|8460.9|8459.4|8460.9|8459.4|8460.8|8459.3|5
1651016110000|2022-04-26 23:35:10|8460.7|8459.2|8460.8|8459.3|8460.8|8459.3|8460.5|8459|13
1651016120000|2022-04-26 23:35:20|8460.7|8459.2|8461|8459.5|8461|8459.5|8460.5|8459|28
1651016130000|2022-04-26 23:35:30|8460.8|8459.3|8460.8|8459.3|8461|8459.8|8460.7|8459.2|9
1651016140000|2022-04-26 23:35:40|8460.9|8459.4|8460.8|8459.3|8461.1|8459.6|8460.6|8459.1|27
1651016150000|2022-04-26 23:35:50|8460.9|8459.4|8461.3|8459.8|8461.5|8460|8460.8|8459.3|16
1651016160000|2022-04-26 23:36:00|8461.2|8459.7|8461.1|8459.6|8461.3|8459.8|8460.9|8459.4|19
1651016170000|2022-04-26 23:36:10|8461|8459.5|8461.1|8459.6|8461.1|8459.6|8460.9|8459.4|4
1651016180000|2022-04-26 23:36:20|8461.2|8459.7|8460.7|8459.2|8461.2|8459.7|8460.6|8459.1|15
1651016190000|2022-04-26 23:36:30|8460.8|8459.3|8460.8|8459.3|8460.9|8459.4|8460.7|8459.2|4
1651016200000|2022-04-26 23:36:40|8460.7|8459.2|8461.1|8459.6|8461.3|8459.8|8460.7|8459.2|8
1651016210000|2022-04-26 23:36:50|8461.2|8459.7|8461.2|8459.7|8461.5|8460|8461.2|8459.7|9
1651016220000|2022-04-26 23:37:00|8461.1|8459.6|8461.4|8459.9|8461.4|8459.9|8460.9|8459.4|15
1651016230000|2022-04-26 23:37:10|8461.3|8459.8|8461.4|8459.9|8461.4|8459.9|8461.2|8459.7|6
1651016240000|2022-04-26 23:37:20|8461.3|8459.8|8461|8459.5|8461.3|8459.8|8460.8|8459.3|10
1651016250000|2022-04-26 23:37:30|8461.1|8459.6|8461.3|8459.8|8461.4|8459.9|8461|8459.5|7
1651016260000|2022-04-26 23:37:40|8461.2|8459.7|8460.9|8459.4|8461.4|8459.9|8460.7|8459.2|22
1651016270000|2022-04-26 23:37:50|8460.8|8459.3|8460.8|8459.3|8460.9|8459.4|8460.7|8459.2|9
1651016280000|2022-04-26 23:38:00|8460.7|8459.2|8461|8459.5|8461|8459.5|8460.7|8459.2|11
1651016300000|2022-04-26 23:38:20|8460.9|8459.4|8460.9|8459.4|8461|8459.8|8460.7|8459.3|9
1651016310000|2022-04-26 23:38:30|8460.8|8459.3|8460.9|8459.4|8460.9|8459.4|8460.8|8459.3|8
1651016320000|2022-04-26 23:38:40|8460.8|8459.3|8460.8|8459.3|8460.9|8459.6|8460.4|8459.3|6
1651016330000|2022-04-26 23:38:50|8460.7|8459.2|8460.8|8459.3|8460.8|8459.3|8460.6|8459.1|10
1651016340000|2022-04-26 23:39:00|8460.7|8459.2|8460.9|8459.4|8460.9|8459.4|8460.7|8459.2|19
1651016350000|2022-04-26 23:39:10|8460.7|8459.2|8460.9|8459.4|8460.9|8459.4|8460.7|8459.2|10
1651016360000|2022-04-26 23:39:20|8460.8|8459.3|8460.9|8459.4|8460.9|8459.4|8460.8|8459.3|4
1651016370000|2022-04-26 23:39:30|8460.8|8459.3|8460.7|8459.2|8460.8|8459.3|8460.7|8459.2|4
1651016380000|2022-04-26 23:39:40|8460.6|8459.1|8460.4|8459.5|8460.9|8459.5|8460.3|8459.1|13
1651016390000|2022-04-26 23:39:50|8460.7|8459.2|8460.7|8459.2|8460.7|8459.2|8460.5|8459|11
1651016400000|2022-04-26 23:40:00|8460.6|8459.1|8460.6|8459.1|8460.6|8459.1|8460.4|8458.9|7
1651016410000|2022-04-26 23:40:10|8460.5|8459|8460.4|8458.9|8460.6|8459.1|8460.4|8458.9|6
1651016420000|2022-04-26 23:40:20|8460.5|8459|8460.4|8458.9|8460.5|8459|8460.3|8458.8|6
1651016430000|2022-04-26 23:40:30|8460.3|8458.8|8460.5|8459|8460.5|8459|8460.3|8458.8|3
1651016440000|2022-04-26 23:40:40|8460.4|8458.9|8460.6|8459.1|8460.6|8459.1|8460.4|8458.9|11
1651016450000|2022-04-26 23:40:50|8460.7|8459.2|8460.7|8459.2|8461|8459.5|8460.5|8459|10
1651016460000|2022-04-26 23:41:00|8460.6|8459.1|8460.9|8459.4|8460.9|8459.4|8460.5|8459|20
1651016470000|2022-04-26 23:41:10|8460.8|8459.3|8460.8|8459.3|8460.9|8459.4|8460.7|8459.2|10
1651016480000|2022-04-26 23:41:20|8460.7|8459.2|8460.9|8459.4|8461|8459.5|8460.7|8459.2|12
1651016490000|2022-04-26 23:41:30|8461|8459.5|8461|8459.5|8461|8459.5|8460.9|8459.4|5
1651016500000|2022-04-26 23:41:40|8460.8|8459.3|8460.7|8459.2|8460.8|8459.3|8460.6|8459.1|10
1651016510000|2022-04-26 23:41:50|8460.8|8459.3|8460.8|8459.3|8460.9|8459.4|8460.7|8459.2|9
1651016520000|2022-04-26 23:42:00|8460.9|8459.4|8460.8|8459.3|8460.9|8459.4|8460.7|8459.2|12
1651016530000|2022-04-26 23:42:10|8460.9|8459.4|8460.4|8458.9|8460.9|8459.4|8460.3|8458.8|23
1651016540000|2022-04-26 23:42:20|8460.5|8459|8460.4|8458.9|8460.5|8459|8460.3|8458.8|4
1651016550000|2022-04-26 23:42:30|8460.3|8458.8|8460.4|8458.9|8460.4|8458.9|8460.3|8458.8|2
1651016560000|2022-04-26 23:42:40|8460.5|8459|8460.2|8458.7|8460.5|8459|8460.1|8458.6|15
1651016570000|2022-04-26 23:42:50|8460.1|8458.6|8460.3|8458.8|8460.4|8458.9|8460|8458.5|12
1651016580000|2022-04-26 23:43:00|8460.2|8458.7|8460.1|8458.6|8460.3|8458.8|8460.1|8458.6|12
1651016590000|2022-04-26 23:43:10|8460.2|8458.7|8460.1|8458.6|8460.2|8458.7|8459.8|8458.3|17
1651016600000|2022-04-26 23:43:20|8460|8458.5|8460.2|8458.7|8460.3|8458.8|8459.9|8458.4|14
1651016610000|2022-04-26 23:43:30|8460.1|8458.6|8460.1|8458.6|8460.3|8458.8|8460|8458.5|7
1651016620000|2022-04-26 23:43:40|8460.3|8458.8|8460|8458.5|8460.3|8458.8|8459.9|8458.4|9
1651016630000|2022-04-26 23:43:50|8460.1|8458.6|8460|8458.5|8460.1|8458.6|8459.8|8458.3|12
1651016640000|2022-04-26 23:44:00|8460.1|8458.6|8460.1|8458.6|8460.2|8458.7|8459.9|8458.4|15
1651016650000|2022-04-26 23:44:10|8460.2|8458.7|8459.7|8458.2|8460.2|8458.7|8459.7|8458.2|10
1651016660000|2022-04-26 23:44:20|8459.9|8458.4|8460|8458.5|8460|8458.5|8459.8|8458.3|10
1651016670000|2022-04-26 23:44:30|8459.9|8458.4|8460|8458.5|8460.3|8458.8|8459.9|8458.4|12
1651016680000|2022-04-26 23:44:40|8460.1|8458.6|8459.8|8458.3|8460.1|8458.6|8459.8|8458.3|7
1651016690000|2022-04-26 23:44:50|8459.6|8458.7|8459.8|8458.3|8459.8|8458.7|8459.5|8458.2|11
1651016700000|2022-04-26 23:45:00|8460|8458.5|8460.1|8458.6|8460.1|8458.6|8459.7|8458.2|11
1651016710000|2022-04-26 23:45:10|8459.8|8458.9|8459.6|8458.7|8460.4|8459|8459.6|8458.5|20
1651016720000|2022-04-26 23:45:20|8459.9|8458.4|8459.8|8458.3|8460.1|8458.8|8459.7|8458.2|27
1651016730000|2022-04-26 23:45:30|8459.9|8458.4|8460|8458.5|8460.1|8458.6|8459.9|8458.4|18
1651016740000|2022-04-26 23:45:40|8459.9|8458.4|8460|8458.5|8460|8458.5|8459.9|8458.4|4
1651016750000|2022-04-26 23:45:50|8459.9|8458.4|8460|8458.5|8460|8458.5|8459.9|8458.4|6
1651016760000|2022-04-26 23:46:00|8459.9|8458.4|8459.8|8458.3|8460|8458.8|8459.5|8458.1|13
1651016770000|2022-04-26 23:46:10|8459.9|8458.4|8459.8|8458.3|8459.9|8458.4|8459.8|8458.3|8
1651016780000|2022-04-26 23:46:20|8459.9|8458.4|8459.7|8458.2|8459.9|8458.5|8459.4|8458|9
1651016790000|2022-04-26 23:46:30|8459.6|8458.1|8459.4|8457.9|8459.6|8458.1|8459.3|8457.8|11
1651016800000|2022-04-26 23:46:40|8459.2|8457.7|8459.2|8457.7|8459.4|8457.9|8459.2|8457.7|9
1651016810000|2022-04-26 23:46:50|8459.3|8457.8|8458.7|8457.2|8459.3|8457.8|8458.7|8457.2|16
1651016820000|2022-04-26 23:47:00|8458.8|8457.3|8459|8457.5|8459|8457.6|8458.4|8457.2|17
1651016830000|2022-04-26 23:47:10|8458.9|8457.4|8458.9|8457.4|8459.1|8457.6|8458.8|8457.3|13
1651016840000|2022-04-26 23:47:20|8459|8457.5|8459.1|8457.6|8459.2|8457.7|8458.9|8457.4|14
1651016850000|2022-04-26 23:47:30|8459.2|8457.7|8459|8457.5|8459.2|8457.7|8458.9|8457.4|11
1651016860000|2022-04-26 23:47:40|8458.5|8457|8458.7|8457.2|8458.8|8457.3|8458.5|8457|16
1651016870000|2022-04-26 23:47:50|8458.8|8457.3|8458.7|8457.2|8458.8|8457.3|8458.5|8457|6
1651016880000|2022-04-26 23:48:00|8458.6|8457.1|8458.4|8456.9|8458.7|8457.2|8458.3|8456.8|9
1651016890000|2022-04-26 23:48:10|8458.5|8457|8458.5|8457|8458.5|8457.1|8458|8456.8|7
1651016900000|2022-04-26 23:48:20|8458.1|8457.2|8458.1|8456.6|8458.3|8457.2|8458|8456.5|12
1651016910000|2022-04-26 23:48:30|8458.2|8456.7|8457.9|8456.4|8458.2|8456.7|8457.9|8456.4|6
1651016920000|2022-04-26 23:48:40|8458|8456.5|8457.9|8456.4|8458|8456.5|8457.9|8456.4|2
1651016930000|2022-04-26 23:48:50|8458|8456.5|8458|8456.5|8458|8456.5|8457.8|8456.3|6
1651016940000|2022-04-26 23:49:00|8458.2|8456.7|8458.8|8457.3|8458.8|8457.3|8458.1|8456.7|22
1651016950000|2022-04-26 23:49:10|8458.7|8457.2|8458.4|8456.9|8458.8|8457.3|8458.4|8456.9|12
1651016960000|2022-04-26 23:49:20|8458.5|8457|8458.6|8457.1|8458.6|8457.1|8458.4|8456.9|15
1651016970000|2022-04-26 23:49:30|8458.5|8457|8458.5|8457|8458.6|8457.3|8458.2|8456.9|16
1651016980000|2022-04-26 23:49:40|8458.4|8456.9|8458.7|8457.2|8458.7|8457.2|8458.4|8456.9|4
1651016990000|2022-04-26 23:49:50|8458.8|8457.3|8458.5|8457|8458.9|8457.4|8458.4|8456.9|14
1651017000000|2022-04-26 23:50:00|8458.4|8456.9|8458.7|8457.2|8458.8|8457.3|8458.4|8456.9|10
1651017010000|2022-04-26 23:50:10|8458.8|8457.3|8458.8|8457.3|8458.8|8457.3|8458.6|8457.1|7
1651017020000|2022-04-26 23:50:20|8458.7|8457.2|8459|8457.5|8459.1|8457.6|8458.7|8457.2|10
1651017030000|2022-04-26 23:50:30|8459.1|8457.6|8459.1|8457.6|8459.3|8457.8|8458.8|8457.3|27
1651017040000|2022-04-26 23:50:40|8459.2|8457.7|8459.6|8458.1|8459.7|8458.2|8459|8457.5|14
1651017050000|2022-04-26 23:50:50|8459.5|8458|8459.7|8458.2|8459.7|8458.2|8459.5|8458|7
1651017060000|2022-04-26 23:51:00|8459.6|8458.1|8459.3|8457.8|8459.9|8458.5|8459.3|8457.8|25
1651017070000|2022-04-26 23:51:10|8459.5|8458|8459.1|8457.6|8459.5|8458|8459.1|8457.6|13
1651017080000|2022-04-26 23:51:20|8459.2|8457.7|8459.2|8457.7|8459.4|8457.9|8458.7|8457.2|26
1651017090000|2022-04-26 23:51:30|8459|8457.5|8459.7|8458.2|8459.7|8458.2|8459|8457.5|15
1651017100000|2022-04-26 23:51:40|8459.6|8458.1|8459.1|8457.6|8459.6|8458.1|8459|8457.5|16
1651017110000|2022-04-26 23:51:50|8459.2|8457.7|8459.4|8457.9|8459.7|8458.4|8459.1|8457.6|25
1651017120000|2022-04-26 23:52:00|8459.5|8458|8459.3|8458.4|8459.5|8458.4|8459.2|8457.9|9
1651017130000|2022-04-26 23:52:10|8459.6|8458.1|8459|8458.1|8459.6|8458.3|8459|8458|10
1651017140000|2022-04-26 23:52:20|8459.1|8458.2|8459.3|8457.8|8459.3|8458.2|8458.9|8457.8|7
1651017150000|2022-04-26 23:52:30|8459.4|8457.9|8459|8458.1|8459.4|8458.1|8458.9|8457.8|6
1651017160000|2022-04-26 23:52:40|8458.9|8458|8459.1|8458.2|8459.2|8458.3|8458.9|8458|9
1651017170000|2022-04-26 23:52:50|8459.2|8458.3|8459.1|8458.2|8459.6|8458.5|8459.1|8457.8|20
1651017180000|2022-04-26 23:53:00|8459.2|8458.3|8459.4|8457.9|8459.8|8458.5|8459.1|8457.8|22
1651017190000|2022-04-26 23:53:10|8459.5|8458|8459.9|8458.4|8459.9|8458.8|8459.3|8457.9|21
1651017200000|2022-04-26 23:53:20|8460|8458.5|8459.7|8458.8|8460|8458.8|8459.6|8458.4|10
1651017210000|2022-04-26 23:53:30|8459.8|8458.9|8460.1|8458.6|8460.2|8459|8459.7|8458.2|21
1651017220000|2022-04-26 23:53:40|8460|8458.5|8460.4|8458.9|8460.7|8459.2|8460|8458.5|12
1651017230000|2022-04-26 23:53:50|8460.5|8459|8460.4|8458.9|8460.8|8459.3|8460.3|8458.8|17
1651017240000|2022-04-26 23:54:00|8460.5|8459|8460.2|8459.3|8460.6|8459.4|8460.2|8458.9|11
1651017250000|2022-04-26 23:54:10|8460.3|8459.4|8460.5|8459|8460.6|8459.4|8460.1|8458.7|17
1651017260000|2022-04-26 23:54:20|8460.6|8459.1|8460.4|8458.9|8460.6|8459.1|8460.3|8458.8|18
1651017270000|2022-04-26 23:54:30|8460.1|8459.2|8460.4|8458.9|8460.5|8459.3|8460.1|8458.9|5
1651017280000|2022-04-26 23:54:40|8460.5|8459|8460.2|8458.7|8460.5|8459.3|8460.1|8458.7|14
1651017290000|2022-04-26 23:54:50|8460.4|8458.9|8460.4|8458.9|8460.5|8459.2|8459.8|8458.6|21
1651017300000|2022-04-26 23:55:00|8460.3|8458.8|8460.3|8458.8|8460.4|8458.9|8459.7|8458.5|28
1651017310000|2022-04-26 23:55:10|8460.2|8458.7|8460.3|8458.8|8460.4|8458.9|8460.2|8458.7|5
1651017320000|2022-04-26 23:55:20|8460.4|8458.9|8460.1|8458.6|8460.5|8459.1|8460|8458.5|23
1651017330000|2022-04-26 23:55:30|8460.2|8458.7|8459.8|8458.3|8460.2|8458.8|8459.5|8458.2|18
1651017340000|2022-04-26 23:55:40|8459.7|8458.2|8459.7|8458.2|8459.8|8458.6|8459.4|8457.9|17
1651017350000|2022-04-26 23:55:50|8459.6|8458.1|8459.4|8457.9|8459.6|8458.1|8459.4|8457.9|11
1651017360000|2022-04-26 23:56:00|8459.5|8458|8459.5|8458|8459.6|8458.3|8459.1|8457.8|29
1651017370000|2022-04-26 23:56:10|8459.4|8457.9|8459.4|8457.9|8459.6|8458.1|8459.3|8457.8|15
1651017380000|2022-04-26 23:56:20|8459.5|8458|8458.9|8457.4|8459.7|8458.3|8458.9|8457.4|17
1651017390000|2022-04-26 23:56:30|8459|8457.5|8458.6|8457.7|8459|8457.8|8458.6|8457.4|13
1651017400000|2022-04-26 23:56:40|8458.9|8457.4|8458.8|8457.3|8458.9|8457.6|8458.4|8457.2|17
1651017410000|2022-04-26 23:56:50|8458.7|8457.2|8458.4|8457.5|8458.9|8457.6|8458.4|8457.2|11
1651017420000|2022-04-26 23:57:00|8458.5|8457.6|8459.1|8457.6|8459.2|8457.7|8458.5|8457.2|19
1651017430000|2022-04-26 23:57:10|8459.2|8457.7|8458.9|8457.4|8459.2|8457.7|8458.9|8457.4|6
1651017440000|2022-04-26 23:57:20|8458.8|8457.3|8458.7|8457.2|8459|8457.5|8458.6|8457.1|19
1651017450000|2022-04-26 23:57:30|8458.8|8457.3|8458.6|8457.7|8458.8|8457.7|8458.4|8456.9|20
1651017460000|2022-04-26 23:57:40|8458.5|8457.6|8458.8|8457.3|8458.9|8457.7|8458.3|8457.2|15
1651017470000|2022-04-26 23:57:50|8458.6|8457.7|8458.6|8457.1|8458.8|8457.7|8458.3|8457.1|14
1651017480000|2022-04-26 23:58:00|8458.7|8457.2|8458.7|8457.2|8458.8|8457.5|8458.4|8457.1|9
1651017490000|2022-04-26 23:58:10|8458.6|8457.1|8458.8|8457.3|8459.1|8457.6|8458.6|8457.1|20
1651017500000|2022-04-26 23:58:20|8458.9|8457.4|8458.6|8457.7|8459|8457.7|8458.5|8457.4|8
1651017510000|2022-04-26 23:58:30|8458.5|8457.6|8459|8457.5|8459.2|8457.7|8458.5|8457.3|11
1651017520000|2022-04-26 23:58:40|8459.1|8457.6|8459.8|8458.3|8459.8|8458.4|8458.9|8457.5|25
1651017530000|2022-04-26 23:58:50|8459.7|8458.2|8459.9|8458.4|8459.9|8458.4|8459.6|8458.1|17
1651017540000|2022-04-26 23:59:00|8459.8|8458.3|8459.9|8458.4|8459.9|8458.4|8459.7|8458.2|13
1651017550000|2022-04-26 23:59:10|8459.8|8458.3|8460|8458.5|8460|8458.5|8459.8|8458.3|3
1651017560000|2022-04-26 23:59:20|8459.9|8458.4|8459.8|8458.3|8460|8458.6|8459.4|8458.2|10
1651017570000|2022-04-26 23:59:30|8459.9|8458.4|8459.8|8458.3|8460|8458.5|8459.7|8458.2|13
1651017580000|2022-04-26 23:59:40|8459.7|8458.2|8459.7|8458.2|8459.8|8458.3|8459.7|8458.2|5
1651017590000|2022-04-26 23:59:50|8459.6|8458.1|8459.6|8458.1|8459.7|8458.2|8459.6|8458.1|3
1651017600000|2022-04-27 00:00:00|8459.5|8458|8459.2|8457.7|8459.5|8458|8459.1|8457.6|16
1651017610000|2022-04-27 00:00:10|8459.1|8457.6|8459.5|8458|8459.5|8458.2|8459.1|8457.6|10
1651017620000|2022-04-27 00:00:20|8459.4|8457.9|8459|8458.1|8459.9|8458.6|8459|8457.8|26
1651017630000|2022-04-27 00:00:30|8459.1|8458.2|8459.4|8457.9|8459.7|8458.3|8459|8457.9|15
1651017640000|2022-04-27 00:00:40|8459.5|8458|8459.4|8457.9|8459.5|8458.1|8458.9|8457.8|13
1651017650000|2022-04-27 00:00:50|8459.5|8458|8459|8458.1|8459.6|8458.4|8459|8457.9|13
1651017660000|2022-04-27 00:01:00|8458.9|8458|8459.5|8458|8460|8458.5|8458.6|8457.6|45
1651017670000|2022-04-27 00:01:10|8459.4|8457.9|8459.7|8458.2|8459.7|8458.3|8459|8457.9|27
1651017680000|2022-04-27 00:01:20|8459.6|8458.1|8459.7|8458.2|8459.7|8458.2|8459.4|8457.9|17
1651017690000|2022-04-27 00:01:30|8459.8|8458.3|8459.9|8458.4|8459.9|8458.4|8459.7|8458.2|8
1651017700000|2022-04-27 00:01:40|8459.8|8458.3|8459.4|8458.5|8459.8|8458.5|8459.2|8457.9|22
1651017710000|2022-04-27 00:01:50|8459.6|8458.1|8459.3|8458.4|8460|8458.5|8459.2|8458|19
1651017720000|2022-04-27 00:02:00|8459.2|8458.3|8459.3|8458.4|8459.7|8458.6|8459.1|8458.2|15
1651017730000|2022-04-27 00:02:10|8459.2|8458.3|8459.5|8458.6|8459.8|8458.6|8459.2|8458|21
1651017740000|2022-04-27 00:02:20|8459.7|8458.2|8459.9|8458.4|8459.9|8458.4|8459.6|8458.1|9
1651017750000|2022-04-27 00:02:30|8459.8|8458.3|8460.4|8458.9|8460.5|8459.3|8459.4|8458.3|22
1651017760000|2022-04-27 00:02:40|8460.3|8458.8|8459.6|8458.7|8460.4|8458.9|8459.6|8458.6|14
1651017770000|2022-04-27 00:02:50|8459.8|8458.9|8459.4|8458.5|8460.2|8458.9|8459.4|8458.5|19
1651017780000|2022-04-27 00:03:00|8459.6|8458.7|8459.7|8458.2|8460|8458.8|8459.1|8458.1|18
1651017790000|2022-04-27 00:03:10|8459.8|8458.3|8459.6|8458.1|8459.9|8458.7|8459.1|8458|25
1651017800000|2022-04-27 00:03:20|8459.5|8458|8459.7|8458.2|8459.8|8458.3|8459.5|8458|7
1651017810000|2022-04-27 00:03:30|8459.8|8458.3|8459.4|8458.5|8459.8|8458.6|8459.4|8458|18
1651017820000|2022-04-27 00:03:40|8458.8|8457.9|8459.1|8457.6|8459.3|8458.1|8458.8|8457.3|23
1651017830000|2022-04-27 00:03:50|8459|8458.1|8459.4|8457.9|8459.4|8458.2|8459|8457.5|15
1651017840000|2022-04-27 00:04:00|8459.5|8458|8459.3|8458.4|8459.7|8458.5|8459.1|8457.9|28
1651017850000|2022-04-27 00:04:10|8459.4|8458.5|8459.3|8458.4|8459.4|8458.5|8459.3|8458.4|6
1651017860000|2022-04-27 00:04:20|8459.6|8458.7|8459.8|8458.3|8459.9|8458.7|8459.5|8458|17
1651017870000|2022-04-27 00:04:30|8459.9|8458.4|8459.9|8458.4|8460|8458.8|8459.5|8458.3|24
1651017880000|2022-04-27 00:04:40|8459.8|8458.3|8459.8|8458.3|8459.9|8458.7|8459.5|8458.3|7
1651017890000|2022-04-27 00:04:50|8459.9|8458.4|8460.2|8459.3|8460.5|8459.3|8459.6|8458.3|22
1651017900000|2022-04-27 00:05:00|8460.1|8459.2|8460.6|8459.1|8460.6|8459.4|8460.1|8459.1|7
1651017910000|2022-04-27 00:05:10|8460.4|8458.9|8460.4|8458.9|8460.4|8459.3|8459.9|8458.8|12
1651017920000|2022-04-27 00:05:20|8460.3|8458.8|8460|8459.1|8460.4|8459.1|8460|8458.8|9
1651017930000|2022-04-27 00:05:30|8460.1|8459.2|8460.1|8459.2|8460.6|8459.3|8459.9|8458.9|16
1651017940000|2022-04-27 00:05:40|8460.4|8458.9|8460.4|8458.9|8460.4|8458.9|8460.3|8458.8|5
1651017950000|2022-04-27 00:05:50|8459.9|8459|8459.6|8458.7|8460.2|8459.2|8459.5|8458.4|21
1651017960000|2022-04-27 00:06:00|8459.5|8458.6|8459.6|8458.1|8459.7|8458.6|8459.4|8458.1|9
1651017970000|2022-04-27 00:06:10|8459.7|8458.2|8459.6|8458.1|8459.7|8458.2|8459.5|8458|8
1651017980000|2022-04-27 00:06:20|8459.5|8458|8459.6|8458.1|8459.7|8458.2|8459.4|8457.9|21
1651017990000|2022-04-27 00:06:30|8459.7|8458.2|8459.1|8458.2|8459.7|8458.3|8459.1|8458|10
1651018000000|2022-04-27 00:06:40|8459.5|8458|8459.2|8458.3|8459.7|8458.5|8459|8458|19
1651018010000|2022-04-27 00:06:50|8459.1|8458.2|8459.4|8457.9|8459.5|8458.3|8459.1|8457.9|9
1651018020000|2022-04-27 00:07:00|8459.5|8458|8460.2|8458.7|8460.2|8458.9|8459.5|8458|18
1651018030000|2022-04-27 00:07:10|8460.1|8458.6|8460.2|8458.7|8460.5|8459.2|8460|8458.6|18
1651018040000|2022-04-27 00:07:20|8460.3|8458.8|8459.6|8458.7|8460.4|8458.9|8459.6|8458.7|20
1651018050000|2022-04-27 00:07:30|8459.7|8458.8|8460|8458.5|8460|8458.8|8459.5|8458.3|14
1651018060000|2022-04-27 00:07:40|8459.8|8458.3|8459.6|8458.7|8459.9|8458.7|8459.5|8458.3|8
1651018070000|2022-04-27 00:07:50|8459.9|8458.4|8460.2|8458.7|8460.2|8459|8459.8|8458.3|13
1651018080000|2022-04-27 00:08:00|8459.9|8459|8460|8459.1|8460|8459.1|8459.9|8459|8
1651018090000|2022-04-27 00:08:10|8459.9|8459|8459.7|8458.8|8459.9|8459|8459.6|8458.7|11
1651018100000|2022-04-27 00:08:20|8459.8|8458.9|8459.7|8458.8|8459.8|8458.9|8459.6|8458.7|8
1651018110000|2022-04-27 00:08:30|8459.6|8458.7|8459.6|8458.7|8459.7|8458.8|8459.6|8458.7|7
1651018120000|2022-04-27 00:08:40|8459.5|8458.6|8459.5|8458.6|8459.7|8458.8|8459.5|8458.6|5
1651018130000|2022-04-27 00:08:50|8459.6|8458.7|8459.9|8458.4|8460|8458.7|8459.4|8458.3|16
1651018140000|2022-04-27 00:09:00|8459.8|8458.3|8459.7|8458.2|8460|8458.8|8459.5|8458.2|18
1651018150000|2022-04-27 00:09:10|8459.4|8458.5|8459.8|8458.3|8459.9|8458.6|8459.3|8458.2|20
1651018160000|2022-04-27 00:09:20|8459.9|8458.4|8459.5|8458.6|8459.9|8458.6|8459.4|8458.3|11
1651018170000|2022-04-27 00:09:30|8459.4|8458.5|8459.9|8458.4|8460|8458.7|8459.3|8458.1|13
1651018180000|2022-04-27 00:09:40|8459.6|8458.7|8460|8458.5|8460|8458.8|8459.4|8458.5|13
1651018190000|2022-04-27 00:09:50|8460.1|8458.6|8460|8458.5|8460.1|8459|8459.7|8458.4|11
1651018200000|2022-04-27 00:10:00|8459.7|8458.8|8459.9|8458.4|8460|8459|8459.5|8458.4|15
1651018210000|2022-04-27 00:10:10|8460|8458.5|8460.2|8458.7|8460.2|8458.7|8459.8|8458.3|9
1651018220000|2022-04-27 00:10:20|8460.1|8458.6|8460.5|8459|8460.7|8459.4|8460|8458.5|14
1651018230000|2022-04-27 00:10:30|8460.4|8458.9|8460.4|8458.9|8460.5|8459|8460.3|8458.8|5
1651018240000|2022-04-27 00:10:40|8460.3|8458.8|8460.4|8458.9|8460.4|8458.9|8460.3|8458.8|4
1651018250000|2022-04-27 00:10:50|8460.6|8459.1|8460.7|8459.2|8460.7|8459.2|8460.6|8459.1|4
1651018260000|2022-04-27 00:11:00|8460.6|8459.1|8460.7|8459.2|8460.9|8459.4|8460.6|8459.1|5
1651018270000|2022-04-27 00:11:10|8460.6|8459.1|8461.1|8459.6|8461.1|8459.9|8460.3|8459.1|16
1651018280000|2022-04-27 00:11:20|8461|8459.5|8460.6|8459.7|8461|8459.8|8460.5|8459.4|15
1651018290000|2022-04-27 00:11:30|8460.5|8459.6|8460.3|8458.8|8460.6|8459.7|8460.2|8458.8|10
1651018300000|2022-04-27 00:11:40|8460.4|8458.9|8460.6|8459.1|8460.6|8459.5|8460.1|8458.7|28
1651018310000|2022-04-27 00:11:50|8460.7|8459.2|8460.9|8459.4|8460.9|8459.6|8460.4|8459.2|20
1651018320000|2022-04-27 00:12:00|8461|8459.5|8461.1|8459.6|8461.1|8459.8|8460.6|8459.3|18
1651018330000|2022-04-27 00:12:10|8461|8459.5|8461|8459.5|8461.1|8459.6|8461|8459.5|7
1651018340000|2022-04-27 00:12:20|8460.9|8459.4|8461|8459.5|8461|8459.5|8460.9|8459.4|6
1651018350000|2022-04-27 00:12:30|8461.1|8459.6|8461.1|8459.6|8461.1|8459.8|8460.5|8459.2|13
1651018360000|2022-04-27 00:12:40|8461|8459.5|8460.4|8459.5|8461.1|8459.6|8460.4|8459.2|7
1651018370000|2022-04-27 00:12:50|8460.5|8459.6|8460.5|8459.6|8460.6|8459.6|8460.4|8459.1|4
1651018380000|2022-04-27 00:13:00|8460.6|8459.7|8461.2|8459.7|8461.2|8459.7|8460.6|8459.5|9
1651018390000|2022-04-27 00:13:10|8461.1|8459.6|8461.1|8459.6|8461.2|8459.7|8461.1|8459.6|7
1651018400000|2022-04-27 00:13:20|8461.2|8459.7|8461.2|8459.7|8461.3|8459.8|8461.2|8459.7|3
1651018410000|2022-04-27 00:13:30|8461.3|8459.8|8461.1|8459.6|8461.3|8459.9|8460.5|8459.3|14
1651018420000|2022-04-27 00:13:40|8461.2|8459.7|8460.6|8459.7|8461.2|8460|8460.6|8459.5|14
1651018430000|2022-04-27 00:13:50|8460.5|8459.6|8460.7|8459.8|8460.8|8459.9|8460.5|8459.6|22
1651018440000|2022-04-27 00:14:00|8460.6|8459.7|8460.4|8459.5|8460.7|8459.8|8460.4|8459.5|11
1651018450000|2022-04-27 00:14:10|8460.3|8459.4|8460.6|8459.7|8460.7|8459.8|8460.3|8459.4|11
1651018460000|2022-04-27 00:14:20|8460.7|8459.2|8461|8459.5|8461|8459.9|8460.5|8459.2|13
1651018470000|2022-04-27 00:14:30|8460.8|8459.9|8461.3|8459.8|8461.3|8460.1|8460.7|8459.6|17
1651018480000|2022-04-27 00:14:40|8461|8460.1|8461.4|8459.9|8461.5|8460.2|8461|8459.8|10
1651018490000|2022-04-27 00:14:50|8461.5|8460|8460.8|8459.9|8461.7|8460.3|8460.7|8459.7|19
1651018500000|2022-04-27 00:15:00|8460.7|8459.8|8461.2|8459.7|8461.3|8459.9|8460.5|8459.6|20
1651018510000|2022-04-27 00:15:10|8461.3|8459.8|8461.6|8460.1|8461.7|8460.3|8461.1|8459.6|19
1651018520000|2022-04-27 00:15:20|8461.7|8460.2|8461.2|8459.7|8461.7|8460.2|8461|8459.7|11
1651018530000|2022-04-27 00:15:30|8461.5|8460|8460.9|8460|8461.6|8460.3|8460.9|8459.7|13
1651018540000|2022-04-27 00:15:40|8460.8|8459.9|8461.3|8459.8|8461.5|8460.3|8460.8|8459.8|27
1651018550000|2022-04-27 00:15:50|8461.4|8459.9|8461.6|8460.1|8461.8|8460.4|8461.3|8459.8|23
1651018560000|2022-04-27 00:16:00|8461.7|8460.2|8461.7|8460.2|8461.8|8460.3|8461.6|8460.1|25
1651018570000|2022-04-27 00:16:10|8461.8|8460.3|8461.8|8460.3|8461.8|8460.3|8461.7|8460.2|9
1651018580000|2022-04-27 00:16:20|8461.7|8460.2|8461.6|8460.1|8461.7|8460.2|8461.5|8460|18
1651018590000|2022-04-27 00:16:30|8461.5|8460|8461.7|8460.2|8461.7|8460.5|8461.2|8459.9|21
1651018600000|2022-04-27 00:16:40|8461.8|8460.3|8461.3|8460.4|8461.8|8460.4|8461.2|8460|10
1651018610000|2022-04-27 00:16:50|8461.6|8460.1|8461.8|8460.3|8461.8|8460.3|8461.6|8460.1|11
1651018620000|2022-04-27 00:17:00|8461.7|8460.2|8461.6|8460.1|8461.7|8460.2|8461.5|8460|13
1651018630000|2022-04-27 00:17:10|8461.7|8460.2|8461.6|8460.1|8461.8|8460.3|8461.6|8460.1|8
1651018640000|2022-04-27 00:17:20|8461.7|8460.2|8461.3|8459.8|8461.7|8460.3|8461|8459.8|16
1651018650000|2022-04-27 00:17:30|8461.4|8459.9|8460.6|8459.7|8461.4|8460.2|8460.6|8459.3|17
1651018660000|2022-04-27 00:17:40|8461|8459.5|8460.6|8459.1|8461|8459.8|8460|8458.7|24
1651018670000|2022-04-27 00:17:50|8460.7|8459.2|8460.7|8459.2|8460.8|8459.6|8460.3|8459.1|16
1651018680000|2022-04-27 00:18:00|8460.6|8459.1|8461|8460.1|8461.3|8460.1|8460.4|8459.1|18
1651018690000|2022-04-27 00:18:10|8460.9|8460|8461.3|8459.8|8461.3|8460.1|8460.9|8459.8|3
1651018700000|2022-04-27 00:18:20|8461.2|8459.7|8460.5|8459|8461.2|8459.8|8460.5|8459|20
1651018710000|2022-04-27 00:18:30|8460.6|8459.1|8460.7|8459.2|8460.7|8459.2|8460.1|8458.9|22
1651018720000|2022-04-27 00:18:40|8460.6|8459.1|8460.7|8459.2|8460.7|8459.2|8460.5|8459|12
1651018730000|2022-04-27 00:18:50|8460|8459.1|8460.7|8459.2|8460.8|8459.5|8460|8459.1|9
1651018740000|2022-04-27 00:19:00|8460.8|8459.3|8460.7|8459.2|8460.8|8459.3|8460.6|8459.1|13
1651018750000|2022-04-27 00:19:10|8460.8|8459.3|8460.8|8459.3|8460.8|8459.3|8460.7|8459.2|7
1651018760000|2022-04-27 00:19:20|8460.3|8459.4|8460.7|8459.2|8460.8|8459.6|8460.3|8459.2|17
1651018770000|2022-04-27 00:19:30|8460.8|8459.3|8460.5|8459.6|8461.1|8459.7|8460.4|8459.2|19
1651018780000|2022-04-27 00:19:40|8460.9|8459.4|8460.9|8459.4|8461.1|8459.8|8460.6|8459.3|21
1651018790000|2022-04-27 00:19:50|8461|8459.5|8460.8|8459.9|8461.1|8459.9|8460.6|8459.4|15
1651018800000|2022-04-27 00:20:00|8460.7|8459.8|8460.9|8460|8460.9|8460|8460.6|8459.7|19
1651018810000|2022-04-27 00:20:10|8460.8|8459.9|8460.8|8459.9|8460.9|8460|8460.8|8459.9|5
1651018820000|2022-04-27 00:20:20|8460.9|8460|8461.3|8459.8|8461.3|8460|8460.9|8459.7|5
1651018830000|2022-04-27 00:20:30|8461.2|8459.7|8461.2|8459.7|8461.3|8460.1|8460.9|8459.6|17
1651018840000|2022-04-27 00:20:40|8461.3|8459.8|8460.7|8459.8|8461.3|8459.8|8460.6|8459.5|10
1651018850000|2022-04-27 00:20:50|8461|8459.5|8460.7|8459.8|8461|8459.8|8460.7|8459.4|4
1651018860000|2022-04-27 00:21:00|8460.8|8459.9|8460.8|8459.9|8460.8|8459.9|8460.7|8459.8|5
1651018870000|2022-04-27 00:21:10|8461|8459.5|8461.1|8459.6|8461.2|8459.7|8461|8459.5|12
1651018880000|2022-04-27 00:21:20|8461|8459.5|8461.4|8459.9|8461.4|8460.1|8460.7|8459.5|16
1651018890000|2022-04-27 00:21:30|8461.3|8459.8|8461.3|8459.8|8461.4|8459.9|8461.3|8459.8|9
1651018900000|2022-04-27 00:21:40|8461.4|8459.9|8461.2|8459.7|8461.4|8459.9|8461.2|8459.7|11
1651018910000|2022-04-27 00:21:50|8461.1|8459.6|8460.8|8459.9|8461.2|8459.9|8460.7|8459.5|10
1651018920000|2022-04-27 00:22:00|8460.7|8459.8|8460.8|8459.9|8461.1|8459.9|8460.7|8459.5|7
1651018930000|2022-04-27 00:22:10|8460.9|8460|8461|8460.1|8461|8460.1|8460.7|8459.8|13
1651018940000|2022-04-27 00:22:20|8461.2|8460.3|8461.2|8459.7|8461.4|8460.4|8460.8|8459.7|23
1651018950000|2022-04-27 00:22:30|8461.1|8459.6|8460.8|8459.9|8461.1|8460|8460.8|8459.6|4
1651018960000|2022-04-27 00:22:40|8460.7|8459.8|8460.9|8459.4|8461|8459.9|8460.7|8459.3|9
1651018970000|2022-04-27 00:22:50|8461|8459.5|8460.9|8459.4|8461|8459.5|8460.8|8459.3|4
1651018980000|2022-04-27 00:23:00|8460.8|8459.3|8460.9|8459.4|8460.9|8459.4|8460.8|8459.3|8
1651018990000|2022-04-27 00:23:10|8460.8|8459.3|8460.6|8459.1|8460.9|8459.7|8460.2|8459|26
1651019000000|2022-04-27 00:23:20|8460.8|8459.3|8460.8|8459.3|8461|8459.8|8460.5|8459.3|11
1651019010000|2022-04-27 00:23:30|8460.9|8459.4|8461|8459.5|8461.1|8459.6|8460.9|8459.4|8
1651019020000|2022-04-27 00:23:40|8460.9|8459.4|8460.9|8459.4|8460.9|8459.4|8460.8|8459.3|5
1651019030000|2022-04-27 00:23:50|8461|8459.5|8461|8459.5|8461.1|8459.6|8461|8459.5|3
1651019040000|2022-04-27 00:24:00|8461.1|8459.6|8461.1|8459.6|8461.2|8459.9|8460.8|8459.5|8
1651019050000|2022-04-27 00:24:10|8460.7|8459.8|8461.2|8459.7|8461.3|8459.9|8460.7|8459.5|27
1651019060000|2022-04-27 00:24:20|8461.3|8459.8|8461.3|8459.8|8461.4|8459.9|8461.2|8459.7|5
1651019070000|2022-04-27 00:24:30|8461.2|8459.7|8461.4|8459.9|8461.6|8460.4|8461|8459.7|12
1651019080000|2022-04-27 00:24:40|8461.5|8460|8461.5|8460|8461.5|8460|8461.3|8459.8|13
1651019090000|2022-04-27 00:24:50|8461.7|8460.2|8461.7|8460.2|8461.8|8460.3|8461.6|8460.1|15
1651019100000|2022-04-27 00:25:00|8461.6|8460.1|8462|8460.5|8462.1|8460.6|8461.5|8460.1|26
1651019110000|2022-04-27 00:25:10|8462.1|8460.6|8461.9|8460.4|8462.1|8460.6|8461.8|8460.3|12
1651019120000|2022-04-27 00:25:20|8462|8460.5|8461.9|8460.4|8462.1|8460.6|8461.9|8460.4|8
1651019130000|2022-04-27 00:25:30|8462|8460.5|8462|8460.5|8462.1|8460.6|8461.9|8460.4|9
1651019140000|2022-04-27 00:25:40|8462.1|8460.6|8461.6|8460.7|8462.4|8460.9|8461.5|8460.3|21
1651019150000|2022-04-27 00:25:50|8461.5|8460.6|8461.5|8460.6|8461.6|8460.7|8461.5|8460.6|5
1651019160000|2022-04-27 00:26:00|8461.6|8460.7|8461.5|8460.6|8461.6|8460.7|8461.3|8460.4|10
1651019170000|2022-04-27 00:26:10|8461.4|8460.5|8461.6|8460.7|8461.9|8460.7|8461.4|8460.3|12
1651019180000|2022-04-27 00:26:20|8461.5|8460.6|8461.5|8460.6|8461.6|8460.7|8461.5|8460.6|5
1651019190000|2022-04-27 00:26:30|8461.6|8460.7|8461.7|8460.8|8461.7|8460.8|8461.5|8460.6|4
1651019200000|2022-04-27 00:26:40|8461.6|8460.7|8461.7|8460.8|8461.7|8460.8|8461.6|8460.7|4
1651019220000|2022-04-27 00:27:00|8461.8|8460.9|8462.2|8460.7|8462.2|8460.9|8461.7|8460.6|9
1651019230000|2022-04-27 00:27:10|8462.3|8460.8|8461.9|8461|8462.3|8461|8461.8|8460.7|6
1651019240000|2022-04-27 00:27:20|8462|8461.1|8462.1|8461.2|8462.1|8461.2|8462|8461.1|2
1651019250000|2022-04-27 00:27:30|8462|8461.1|8462|8460.5|8462.3|8461.1|8461.7|8460.5|11
1651019260000|2022-04-27 00:27:40|8462.1|8460.6|8461.7|8460.8|8462.1|8460.9|8461.7|8460.6|6
1651019270000|2022-04-27 00:27:50|8461.8|8460.9|8461.7|8460.8|8461.8|8460.9|8461.7|8460.8|2
1651019280000|2022-04-27 00:28:00|8461.6|8460.7|8461.6|8460.7|8461.7|8460.8|8461.6|8460.7|13
1651019290000|2022-04-27 00:28:10|8462|8460.5|8461.9|8460.4|8462|8460.5|8461.9|8460.4|2
1651019300000|2022-04-27 00:28:20|8462|8460.5|8462.2|8460.7|8462.4|8461.1|8461.9|8460.4|15
1651019310000|2022-04-27 00:28:30|8462.1|8460.6|8462.3|8460.8|8462.3|8461|8461.7|8460.5|18
1651019320000|2022-04-27 00:28:40|8462.2|8460.7|8461.6|8460.7|8462.3|8461|8461.6|8460.7|10
1651019330000|2022-04-27 00:28:50|8461.7|8460.8|8462.4|8460.9|8462.4|8461.3|8461.6|8460.7|11
1651019340000|2022-04-27 00:29:00|8462.5|8461|8462.5|8461|8462.5|8461.3|8462|8460.9|12
1651019350000|2022-04-27 00:29:10|8462.4|8460.9|8461.9|8461|8462.6|8461.1|8461.8|8460.9|12
1651019360000|2022-04-27 00:29:20|8462|8461.1|8461.8|8460.9|8462|8461.1|8461.7|8460.8|13
1651019370000|2022-04-27 00:29:30|8461.7|8460.8|8462.2|8460.7|8462.3|8461.1|8461.7|8460.7|10
1651019380000|2022-04-27 00:29:40|8462.3|8460.8|8462.4|8460.9|8462.4|8460.9|8462.2|8460.7|14
1651019390000|2022-04-27 00:29:50|8462.3|8460.8|8461.9|8461|8462.3|8461|8461.9|8460.8|2
1651019400000|2022-04-27 00:30:00|8462|8461.1|8462|8460.5|8462.1|8461.1|8461.7|8460.5|11
1651019410000|2022-04-27 00:30:10|8462.1|8460.6|8462|8460.5|8462.1|8460.9|8461.7|8460.5|12
1651019420000|2022-04-27 00:30:20|8462.1|8460.6|8461.9|8460.4|8462.1|8460.8|8461.5|8460.3|23
1651019430000|2022-04-27 00:30:30|8461.8|8460.3|8462|8460.5|8462.1|8460.6|8461.8|8460.3|13
1651019440000|2022-04-27 00:30:40|8461.9|8460.4|8461.9|8460.4|8462|8460.5|8461.9|8460.4|3
1651019450000|2022-04-27 00:30:50|8462|8460.5|8461.8|8460.3|8462|8460.6|8461.5|8460.3|7
1651019460000|2022-04-27 00:31:00|8461.7|8460.2|8461.2|8460.3|8461.8|8460.5|8461.2|8460.2|9
1651019470000|2022-04-27 00:31:10|8461.1|8460.2|8461.3|8460.4|8461.7|8460.5|8461.1|8460|22
1651019480000|2022-04-27 00:31:20|8461.4|8460.5|8461.5|8460.6|8461.8|8460.7|8461.3|8460.1|20
1651019490000|2022-04-27 00:31:30|8461.4|8460.5|8461.4|8460.5|8461.8|8460.6|8461.3|8460|18
1651019500000|2022-04-27 00:31:40|8461.5|8460.6|8461.7|8460.2|8461.8|8460.6|8461.5|8460.2|6
1651019510000|2022-04-27 00:31:50|8461.4|8460.5|8461.2|8460.3|8461.4|8460.5|8461.2|8460.3|5
1651019520000|2022-04-27 00:32:00|8461.6|8460.1|8462|8461.1|8462|8461.1|8461.6|8460.1|13
1651019530000|2022-04-27 00:32:10|8461.9|8461|8462.2|8460.7|8462.3|8461.1|8461.9|8460.7|8
1651019540000|2022-04-27 00:32:20|8462.3|8460.8|8462.4|8460.9|8462.4|8460.9|8462.3|8460.8|4
1651019550000|2022-04-27 00:32:30|8462.3|8460.8|8462.3|8460.8|8462.4|8460.9|8462.3|8460.8|5
1651019560000|2022-04-27 00:32:40|8462.2|8461.3|8462.5|8461|8462.6|8461.3|8462.1|8460.9|11
1651019570000|2022-04-27 00:32:50|8462.6|8461.1|8462.5|8461|8462.6|8461.1|8462.4|8460.9|6
1651019580000|2022-04-27 00:33:00|8462.6|8461.1|8462.6|8461.1|8462.6|8461.4|8462.2|8461|15
1651019590000|2022-04-27 00:33:10|8462.3|8461.4|8462.6|8461.1|8462.7|8461.5|8462.3|8461.1|5
1651019600000|2022-04-27 00:33:20|8462.7|8461.2|8462.1|8461.2|8462.7|8461.4|8462|8461|16
1651019610000|2022-04-27 00:33:30|8462|8461.1|8462.4|8460.9|8462.4|8461.2|8462|8460.8|6
1651019620000|2022-04-27 00:33:40|8462.3|8460.8|8462|8461.1|8462.5|8461.2|8461.9|8460.7|14
1651019630000|2022-04-27 00:33:50|8462.1|8461.2|8462.4|8460.9|8462.5|8461.2|8462.1|8460.8|7
1651019640000|2022-04-27 00:34:00|8462.3|8460.8|8461.9|8461|8462.3|8461|8461.8|8460.7|11
1651019650000|2022-04-27 00:34:10|8462|8461.1|8462.4|8460.9|8462.4|8461.2|8462|8460.8|7
1651019660000|2022-04-27 00:34:20|8462.3|8460.8|8462|8461.1|8462.3|8461.1|8461.9|8460.8|3
1651019670000|2022-04-27 00:34:30|8461.9|8461|8462.1|8461.2|8462.2|8461.3|8461.9|8461|9
1651019680000|2022-04-27 00:34:40|8462|8461.1|8462.6|8461.1|8462.6|8461.5|8462|8461.1|5
1651019690000|2022-04-27 00:34:50|8462.5|8461|8462|8461.1|8462.5|8461.2|8461.9|8460.8|14
1651019700000|2022-04-27 00:35:00|8462.1|8461.2|8462|8461.1|8462.1|8461.2|8461.9|8461|6
1651019710000|2022-04-27 00:35:10|8461.9|8461|8461.9|8460.4|8462|8461.1|8461.7|8460.4|12
1651019720000|2022-04-27 00:35:20|8462|8460.5|8462|8460.5|8462|8460.5|8461.9|8460.4|3
1651019730000|2022-04-27 00:35:30|8461.9|8460.4|8461.8|8460.3|8461.9|8460.4|8461.7|8460.2|12
1651019740000|2022-04-27 00:35:40|8461.7|8460.2|8461.9|8460.4|8461.9|8460.4|8461.7|8460.2|5
1651019750000|2022-04-27 00:35:50|8461.8|8460.3|8461.8|8460.3|8461.8|8460.3|8461.8|8460.3|1
1651019760000|2022-04-27 00:36:00|8461.7|8460.2|8461.8|8460.3|8461.9|8460.6|8461.5|8460.2|13
1651019770000|2022-04-27 00:36:10|8461.9|8460.4|8461.5|8460.6|8461.9|8460.6|8461.4|8460.2|10
1651019780000|2022-04-27 00:36:20|8461.6|8460.7|8461.4|8460.5|8461.6|8460.7|8461.3|8460.4|9
1651019790000|2022-04-27 00:36:30|8461.8|8460.3|8461.3|8460.4|8461.8|8460.6|8461.3|8460.3|7
1651019800000|2022-04-27 00:36:40|8461.5|8460.6|8461.7|8460.8|8462.1|8460.9|8461.5|8460.4|19
1651019810000|2022-04-27 00:36:50|8461.6|8460.7|8461.6|8460.7|8461.8|8460.9|8461.6|8460.7|13
1651019820000|2022-04-27 00:37:00|8461.7|8460.8|8461.5|8460.6|8461.7|8460.8|8461.3|8460.2|17
1651019830000|2022-04-27 00:37:10|8461.6|8460.7|8461.5|8460.6|8461.6|8460.7|8461.4|8460.5|6
1651019840000|2022-04-27 00:37:20|8461.4|8460.5|8461.3|8459.8|8461.5|8460.5|8461.1|8459.7|13
1651019850000|2022-04-27 00:37:30|8461.4|8459.9|8461.4|8459.9|8461.5|8460|8461.4|8459.9|3
1651019860000|2022-04-27 00:37:40|8461.3|8459.8|8461.3|8459.8|8461.4|8459.9|8461.3|8459.8|3
1651019870000|2022-04-27 00:37:50|8461.4|8459.9|8461.3|8460.4|8461.7|8460.6|8461.2|8459.9|14
1651019880000|2022-04-27 00:38:00|8461.4|8460.5|8461.8|8460.3|8461.9|8460.5|8461.3|8460.3|6
1651019890000|2022-04-27 00:38:10|8461.7|8460.2|8461.4|8460.5|8461.9|8460.5|8461.4|8460.2|12
1651019900000|2022-04-27 00:38:20|8461.5|8460.6|8461.2|8460.3|8461.7|8460.6|8461.1|8460.1|12
1651019910000|2022-04-27 00:38:30|8461.3|8460.4|8461.3|8460.4|8461.3|8460.4|8461.2|8460.3|5
1651019920000|2022-04-27 00:38:40|8461.2|8460.3|8461.2|8460.3|8461.2|8460.3|8461.2|8460.3|1
1651019930000|2022-04-27 00:38:50|8461.3|8460.4|8461.8|8460.3|8461.8|8460.6|8461.3|8460.2|6
1651019940000|2022-04-27 00:39:00|8461.7|8460.2|8461.8|8460.3|8461.9|8460.7|8461.2|8460.2|14
1651019950000|2022-04-27 00:39:10|8461.9|8460.4|8461.8|8460.9|8461.9|8460.9|8461.7|8460.2|6
1651019960000|2022-04-27 00:39:20|8461.6|8460.7|8461.9|8460.4|8461.9|8460.8|8461.5|8460.3|6
1651019980000|2022-04-27 00:39:40|8462|8460.5|8461.9|8460.4|8462|8460.5|8461.9|8460.4|2
1651019990000|2022-04-27 00:39:50|8462|8460.5|8461.6|8460.7|8462|8460.8|8461.6|8460.4|8
1651020000000|2022-04-27 00:40:00|8461.7|8460.8|8461.7|8460.8|8461.7|8460.8|8461.5|8460.6|5
1651020010000|2022-04-27 00:40:10|8461.6|8460.7|8461.6|8460.7|8461.6|8460.7|8461.5|8460.6|3
1651020020000|2022-04-27 00:40:20|8461.5|8460.6|8461.6|8460.7|8461.6|8460.7|8461.5|8460.6|8
1651020030000|2022-04-27 00:40:30|8461.5|8460.6|8461.6|8460.7|8461.6|8460.7|8461.5|8460.6|4
1651020040000|2022-04-27 00:40:40|8461.5|8460.6|8461.6|8460.7|8461.6|8460.7|8461.5|8460.6|2
1651020050000|2022-04-27 00:40:50|8461.5|8460.6|8461.6|8460.7|8461.6|8460.7|8461.5|8460.6|4
1651020060000|2022-04-27 00:41:00|8461.5|8460.6|8461.6|8460.7|8461.6|8460.7|8461.5|8460.6|2
1651020070000|2022-04-27 00:41:10|8461.7|8460.8|8461.6|8460.7|8461.7|8460.8|8461.5|8460.6|7
1651020080000|2022-04-27 00:41:20|8461.7|8460.8|8461.7|8460.8|8461.7|8460.8|8461.6|8460.7|5
1651020090000|2022-04-27 00:41:30|8461.6|8460.7|8461.7|8460.8|8461.7|8460.8|8461.6|8460.7|2
1651020110000|2022-04-27 00:41:50|8461.6|8460.7|8461.7|8460.8|8461.7|8460.8|8461.6|8460.7|2
1651020120000|2022-04-27 00:42:00|8461.6|8460.7|8461.8|8460.9|8461.8|8460.9|8461.5|8460.6|16
1651020130000|2022-04-27 00:42:10|8461.7|8460.8|8462.1|8461.2|8462.6|8461.3|8461.7|8460.8|16
1651020140000|2022-04-27 00:42:20|8462|8461.1|8462.3|8461.4|8462.4|8461.5|8462|8461.1|15
1651020150000|2022-04-27 00:42:30|8462.1|8461.2|8462.1|8461.2|8462.4|8461.5|8462|8461.1|19
1651020160000|2022-04-27 00:42:40|8462|8461.1|8462|8461.1|8462.2|8461.3|8461.7|8460.7|37
1651020170000|2022-04-27 00:42:50|8462.1|8461.2|8462|8461.1|8462.1|8461.2|8462|8461.1|14
1651020180000|2022-04-27 00:43:00|8461.9|8461|8461.9|8461|8462.1|8461.2|8461.8|8460.9|22
1651020190000|2022-04-27 00:43:10|8462|8461.1|8461.7|8460.8|8462|8461.1|8461.6|8460.7|20
1651020200000|2022-04-27 00:43:20|8461.8|8460.9|8461.7|8460.8|8461.8|8460.9|8461.6|8460.7|14
1651020210000|2022-04-27 00:43:30|8461.6|8460.7|8461.7|8460.8|8461.9|8461|8461.3|8460.4|27
1651020220000|2022-04-27 00:43:40|8461.6|8460.7|8461.5|8460.6|8461.7|8460.8|8461.2|8460.3|19
1651020230000|2022-04-27 00:43:50|8461.4|8460.5|8461.4|8460.5|8461.4|8460.5|8461.2|8460.3|7
1651020240000|2022-04-27 00:44:00|8461.3|8460.4|8461.5|8460.6|8461.5|8460.6|8461.3|8460.4|9
1651020250000|2022-04-27 00:44:10|8461.6|8460.7|8461.7|8460.8|8461.9|8460.9|8461.5|8460.4|9
1651020260000|2022-04-27 00:44:20|8461.8|8460.9|8462.1|8460.6|8462.1|8461|8461.7|8460.6|9
1651020270000|2022-04-27 00:44:30|8462.2|8460.7|8462.3|8460.8|8462.4|8461.2|8461.9|8460.6|17
1651020280000|2022-04-27 00:44:40|8462.2|8460.7|8461.9|8461|8462.3|8461.1|8461.9|8460.7|8
1651020290000|2022-04-27 00:44:50|8462.2|8460.7|8462.2|8460.7|8462.3|8460.8|8462.1|8460.6|5
1651020300000|2022-04-27 00:45:00|8462.1|8460.6|8462|8460.5|8462.2|8460.7|8462|8460.5|6
1651020310000|2022-04-27 00:45:10|8461.7|8460.8|8461.8|8460.9|8462|8460.9|8461.4|8460.5|13
1651020320000|2022-04-27 00:45:20|8461.9|8461|8461.7|8460.8|8461.9|8461|8461.7|8460.8|15
1651020330000|2022-04-27 00:45:30|8461.8|8460.9|8461.6|8460.7|8462.3|8460.9|8461.5|8460.5|14
1651020340000|2022-04-27 00:45:40|8461.7|8460.8|8461.6|8460.7|8462.2|8460.8|8461.5|8460.4|19
1651020350000|2022-04-27 00:45:50|8461.5|8460.6|8461.5|8460.6|8461.6|8460.7|8461.4|8460.5|6
1651020360000|2022-04-27 00:46:00|8461.6|8460.7|8461.5|8460.6|8461.6|8460.7|8461.4|8460.5|4
1651020370000|2022-04-27 00:46:10|8461.8|8460.9|8461.6|8460.7|8462.2|8460.9|8461.5|8460.3|17
1651020380000|2022-04-27 00:46:20|8461.5|8460.6|8461.7|8460.2|8462|8460.8|8461.5|8460.2|12
1651020390000|2022-04-27 00:46:30|8461.8|8460.3|8461.6|8460.7|8461.8|8460.7|8461.2|8460.1|16
1651020400000|2022-04-27 00:46:40|8461.4|8460.5|8462.2|8460.7|8462.2|8460.9|8461.4|8460.4|16
1651020410000|2022-04-27 00:46:50|8462.1|8460.6|8461.6|8460.7|8462.3|8461|8461.5|8460.3|10
1651020420000|2022-04-27 00:47:00|8461.9|8460.4|8461.6|8460.1|8461.9|8460.4|8461.2|8460|16
1651020430000|2022-04-27 00:47:10|8461.5|8460|8461.4|8460.5|8461.7|8460.5|8461.3|8460|5
1651020440000|2022-04-27 00:47:20|8461.3|8460.4|8461.5|8460|8461.5|8460.5|8461|8460|9
1651020450000|2022-04-27 00:47:30|8461.4|8459.9|8461.3|8459.8|8461.4|8460.1|8460.7|8459.6|18
1651020460000|2022-04-27 00:47:40|8461.2|8459.7|8461.2|8459.7|8461.2|8459.7|8461.1|8459.6|5
1651020470000|2022-04-27 00:47:50|8461.3|8459.8|8461.3|8459.8|8461.4|8460.1|8460.5|8459.4|22
1651020480000|2022-04-27 00:48:00|8461.2|8459.7|8461|8460.1|8461.3|8460.1|8460.9|8459.7|4
1651020500000|2022-04-27 00:48:20|8461.1|8460.2|8460.7|8459.8|8461.2|8460.3|8460.7|8459.5|14
1651020510000|2022-04-27 00:48:30|8460.8|8459.9|8460.8|8459.9|8460.9|8460|8460.7|8459.8|13
1651020520000|2022-04-27 00:48:40|8460.7|8459.8|8460.7|8459.8|8460.8|8459.9|8460.6|8459.7|13
1651020530000|2022-04-27 00:48:50|8460.6|8459.7|8460.9|8460|8460.9|8460|8460.6|8459.7|6
1651020540000|2022-04-27 00:49:00|8460.8|8459.9|8461.1|8459.6|8461.2|8460.1|8460.8|8459.6|11
1651020550000|2022-04-27 00:49:10|8461.2|8459.7|8461.1|8459.6|8461.2|8459.7|8461.1|8459.6|2
1651020560000|2022-04-27 00:49:20|8461|8459.5|8461.3|8459.8|8461.3|8459.8|8461|8459.5|6
1651020570000|2022-04-27 00:49:30|8461.4|8459.9|8460.7|8459.8|8461.4|8460.3|8460.7|8459.8|12
1651020580000|2022-04-27 00:49:40|8461.1|8459.6|8460.9|8460|8461.1|8460.1|8460.8|8459.4|15
1651020590000|2022-04-27 00:49:50|8460.8|8459.9|8460.5|8459.6|8460.8|8459.9|8460.5|8459.6|4
1651020600000|2022-04-27 00:50:00|8460.6|8459.7|8461|8459.5|8461|8459.7|8460.5|8459.4|6
1651020610000|2022-04-27 00:50:10|8460.9|8459.4|8461|8459.5|8461|8459.5|8460.9|8459.4|6
1651020620000|2022-04-27 00:50:20|8461.1|8459.6|8461|8459.5|8461.1|8459.6|8461|8459.5|2
1651020630000|2022-04-27 00:50:30|8461.1|8459.6|8461.2|8459.7|8461.2|8459.7|8461.1|8459.6|2
1651020640000|2022-04-27 00:50:40|8461.1|8459.6|8460.5|8459.6|8461.2|8459.7|8460.5|8459.3|10
1651020650000|2022-04-27 00:50:50|8460.6|8459.7|8460.7|8459.8|8460.7|8459.8|8460.6|8459.7|6
1651020660000|2022-04-27 00:51:00|8461.1|8459.6|8461|8459.5|8461.1|8459.7|8460.5|8459.3|12
1651020670000|2022-04-27 00:51:10|8460.9|8459.4|8460.7|8459.2|8461|8459.5|8460.5|8459|15
1651020680000|2022-04-27 00:51:20|8460.6|8459.1|8460.5|8459|8460.6|8459.1|8460.3|8458.8|16
1651020690000|2022-04-27 00:51:30|8460.6|8459.1|8460.1|8459.2|8460.6|8459.2|8460.1|8459|9
1651020700000|2022-04-27 00:51:40|8460.2|8459.3|8460.2|8459.3|8460.6|8459.4|8460.2|8458.9|16
1651020710000|2022-04-27 00:51:50|8460.6|8459.1|8460.7|8459.2|8460.7|8459.2|8460.6|8459.1|6
1651020720000|2022-04-27 00:52:00|8460.6|8459.1|8460.4|8458.9|8460.6|8459.1|8460.4|8458.9|12
1651020730000|2022-04-27 00:52:10|8460.5|8459|8460.4|8458.9|8460.5|8459|8460.4|8458.9|8
1651020740000|2022-04-27 00:52:20|8460.5|8459|8460.3|8459.4|8460.6|8459.4|8460.2|8458.9|9
1651020750000|2022-04-27 00:52:30|8460.2|8459.3|8460.7|8459.2|8460.8|8459.5|8460.2|8459.2|16
1651020760000|2022-04-27 00:52:40|8460.8|8459.3|8460.7|8459.2|8460.8|8459.3|8460.7|8459.2|4
1651020770000|2022-04-27 00:52:50|8460.6|8459.1|8461|8459.5|8461|8459.5|8460.6|8459.1|11
1651020780000|2022-04-27 00:53:00|8460.9|8459.4|8460.9|8459.4|8461|8459.5|8460.8|8459.3|15
1651020790000|2022-04-27 00:53:10|8460.8|8459.3|8460.7|8459.2|8460.8|8459.5|8460.3|8459.1|8
1651020800000|2022-04-27 00:53:20|8460.6|8459.1|8460.5|8459|8460.6|8459.3|8460.1|8458.9|10
1651020810000|2022-04-27 00:53:30|8460.4|8458.9|8460.2|8459.3|8460.5|8459.3|8460|8458.8|13
1651020820000|2022-04-27 00:53:40|8460.1|8459.2|8460.4|8458.9|8460.5|8459.4|8460.1|8458.9|10
1651020830000|2022-04-27 00:53:50|8460.3|8458.8|8460.5|8459|8460.5|8459|8460.3|8458.8|9
1651020840000|2022-04-27 00:54:00|8460.4|8458.9|8460.1|8459.2|8460.4|8459.3|8460|8458.8|14
1651020850000|2022-04-27 00:54:10|8460.2|8459.3|8460.2|8458.7|8460.6|8459.4|8460.1|8458.7|20
1651020860000|2022-04-27 00:54:20|8460.3|8458.8|8460.1|8459.2|8460.4|8459.2|8460|8458.7|18
1651020870000|2022-04-27 00:54:30|8460.2|8459.3|8460.6|8459.1|8460.8|8459.3|8460.1|8458.9|21
1651020880000|2022-04-27 00:54:40|8460.3|8459.4|8460.9|8459.4|8461|8459.5|8460.3|8459|21
1651020890000|2022-04-27 00:54:50|8461|8459.5|8462|8460.5|8462.1|8460.6|8460.6|8459.3|23
1651020900000|2022-04-27 00:55:00|8461.5|8460|8461.2|8459.7|8461.7|8460.2|8461.1|8459.6|24
1651020910000|2022-04-27 00:55:10|8461.1|8459.6|8460.9|8459.4|8461.1|8459.8|8460.4|8459.1|24
1651020920000|2022-04-27 00:55:20|8461|8459.5|8461|8459.5|8461.2|8459.7|8460.9|8459.4|18
1651020930000|2022-04-27 00:55:30|8461.1|8459.6|8461.1|8459.6|8461.2|8459.7|8461|8459.5|13
1651020940000|2022-04-27 00:55:40|8461|8459.5|8461|8459.5|8461|8459.5|8460.8|8459.3|12
1651020950000|2022-04-27 00:55:50|8460.9|8459.4|8461|8459.5|8461.1|8459.6|8460.9|8459.4|9
1651020960000|2022-04-27 00:56:00|8461.1|8459.6|8460.9|8459.4|8461.2|8459.7|8460.8|8459.3|20
1651020970000|2022-04-27 00:56:10|8460.8|8459.3|8460.6|8459.1|8460.9|8459.4|8460.5|8459|9
1651020980000|2022-04-27 00:56:20|8460.5|8459|8460.6|8459.1|8460.7|8459.4|8460.2|8459|11
1651020990000|2022-04-27 00:56:30|8460.5|8459|8461.2|8459.7|8461.2|8459.7|8460.5|8459|21
1651021000000|2022-04-27 00:56:40|8461|8459.5|8461.1|8459.6|8461.1|8459.6|8460.9|8459.4|8
1651021010000|2022-04-27 00:56:50|8461.2|8459.7|8461.5|8460|8461.5|8460|8461.2|8459.7|8
1651021020000|2022-04-27 00:57:00|8461.6|8460.1|8461.4|8459.9|8461.7|8460.2|8461.4|8459.9|15
1651021030000|2022-04-27 00:57:10|8461.5|8460|8461.1|8459.6|8461.5|8460.2|8460.5|8459.6|33
1651021040000|2022-04-27 00:57:20|8461.2|8459.7|8460.8|8459.3|8461.3|8459.8|8460.3|8459.3|17
1651021050000|2022-04-27 00:57:30|8460.7|8459.2|8460.8|8459.3|8460.9|8459.7|8460.3|8459.2|18
1651021060000|2022-04-27 00:57:40|8460.2|8459.4|8460.1|8459.2|8460.8|8459.5|8460.1|8458.9|34
1651021070000|2022-04-27 00:57:50|8460.2|8459.3|8460.5|8459|8460.6|8459.4|8460|8458.9|15
1651021080000|2022-04-27 00:58:00|8460.4|8458.9|8460.9|8459.4|8460.9|8459.6|8460.3|8458.9|21
1651021090000|2022-04-27 00:58:10|8460.8|8459.3|8460.5|8459.6|8460.8|8459.7|8460.2|8459|18
1651021100000|2022-04-27 00:58:20|8460.4|8459.5|8461.3|8459.8|8461.4|8460|8460.3|8459.3|19
1651021110000|2022-04-27 00:58:30|8461.2|8459.7|8461.2|8460.3|8461.7|8460.5|8461.1|8459.7|17
1651021120000|2022-04-27 00:58:40|8461.1|8460.2|8461|8460.1|8461.2|8460.3|8460.8|8459.9|11
1651021130000|2022-04-27 00:58:50|8460.9|8460|8461.4|8460.5|8461.4|8460.5|8460.9|8460|14
1651021140000|2022-04-27 00:59:00|8461.5|8460.6|8461.1|8460.2|8461.7|8460.6|8460.9|8459.9|21
1651021150000|2022-04-27 00:59:10|8461.2|8460.3|8461.3|8460.4|8461.6|8460.7|8461.1|8460.2|13
1651021160000|2022-04-27 00:59:20|8461.2|8460.3|8461.1|8460.2|8461.3|8460.4|8461.1|8460.2|8
1651021170000|2022-04-27 00:59:30|8461.2|8460.3|8461.3|8460.4|8461.9|8460.6|8461.1|8460.2|18
1651021180000|2022-04-27 00:59:40|8461.4|8460.5|8461.2|8460.3|8461.4|8460.5|8461.1|8459.9|20
1651021190000|2022-04-27 00:59:50|8461.3|8460.4|8460.6|8459.7|8461.3|8460.4|8460.5|8459.6|20
1651021200000|2022-04-27 01:00:00|8460.7|8459.8|8460.2|8459.3|8460.7|8459.8|8460.2|8459.3|29
1651021210000|2022-04-27 01:00:10|8460.1|8459.2|8460.5|8459.6|8460.6|8459.7|8460.1|8459.2|20
1651021220000|2022-04-27 01:00:20|8460.6|8459.7|8460.7|8459.8|8460.8|8459.8|8460.2|8459.2|21
1651021230000|2022-04-27 01:00:30|8460.8|8459.9|8460.7|8459.8|8460.9|8460|8460.5|8459.6|15
1651021240000|2022-04-27 01:00:40|8460.6|8459.7|8460.7|8459.8|8460.9|8460|8460.6|8459.7|20
1651021250000|2022-04-27 01:00:50|8460.6|8459.7|8460.1|8459.2|8460.7|8459.8|8460|8459.1|21
1651021260000|2022-04-27 01:01:00|8459.9|8459|8460.3|8459.4|8460.3|8459.4|8459.9|8459|19
1651021270000|2022-04-27 01:01:10|8460.4|8459.5|8460.3|8459.4|8460.7|8459.6|8460.2|8459.1|20
1651021280000|2022-04-27 01:01:20|8460.4|8459.5|8460.4|8459.5|8460.4|8459.5|8460.2|8459.3|10
1651021290000|2022-04-27 01:01:30|8460.5|8459.6|8460.3|8459.4|8460.5|8459.6|8459.9|8459|13
1651021300000|2022-04-27 01:01:40|8460.2|8459.3|8460.3|8459.4|8460.3|8459.4|8460.1|8459.2|10
1651021310000|2022-04-27 01:01:50|8460.2|8459.3|8460.3|8459.4|8460.4|8459.5|8460.2|8459.3|19
1651021320000|2022-04-27 01:02:00|8460.4|8459.5|8460.3|8459.4|8460.5|8459.6|8460.3|8459.4|16
1651021330000|2022-04-27 01:02:10|8460.4|8459.5|8460.3|8459.4|8460.4|8459.5|8460.2|8459.3|16
1651021340000|2022-04-27 01:02:20|8460.2|8459.3|8460.1|8459.2|8460.3|8459.4|8460|8459.1|16
1651021350000|2022-04-27 01:02:30|8460|8459.1|8460|8458.5|8460.4|8459.2|8459.6|8458.5|17
1651021360000|2022-04-27 01:02:40|8460.1|8458.6|8459.6|8458.7|8460.1|8459|8459.6|8458.6|24
1651021370000|2022-04-27 01:02:50|8459.7|8458.8|8459.5|8458.6|8460|8458.8|8459.5|8458.4|17
1651021380000|2022-04-27 01:03:00|8459.6|8458.7|8460.2|8459.3|8460.3|8459.4|8459.6|8458.6|33
1651021390000|2022-04-27 01:03:10|8460.3|8459.4|8460.3|8459.4|8460.5|8459.6|8460.2|8459.3|14
1651021400000|2022-04-27 01:03:20|8460.4|8459.5|8460.4|8459.5|8460.5|8459.6|8460.3|8459.4|7
1651021410000|2022-04-27 01:03:30|8460.5|8459.6|8460.5|8459.6|8460.6|8459.7|8460.4|8459.5|9
1651021420000|2022-04-27 01:03:40|8460.4|8459.5|8461|8459.5|8461|8459.7|8460.4|8459.1|19
1651021430000|2022-04-27 01:03:50|8461.1|8459.6|8461.5|8460|8461.5|8460.1|8461|8459.6|11
1651021440000|2022-04-27 01:04:00|8461.4|8459.9|8461.2|8460.3|8461.4|8460.3|8461.1|8459.8|5
1651021450000|2022-04-27 01:04:10|8461.1|8460.2|8461|8460.1|8461.4|8460.2|8460.8|8459.8|18
1651021460000|2022-04-27 01:04:20|8460.9|8460|8461.1|8460.2|8461.1|8460.2|8460.9|8460|14
1651021470000|2022-04-27 01:04:30|8461|8460.1|8461.5|8460|8461.6|8460.4|8461|8459.9|13
1651021480000|2022-04-27 01:04:40|8461.1|8460.2|8461|8460.1|8461.4|8460.3|8460.9|8459.8|16
1651021490000|2022-04-27 01:04:50|8461.1|8460.2|8460.7|8459.8|8461.3|8460.2|8460.6|8459.7|9
1651021500000|2022-04-27 01:05:00|8460.6|8459.7|8461|8459.5|8461|8459.8|8460.6|8459.4|12
1651021510000|2022-04-27 01:05:10|8461.1|8459.6|8461.1|8459.6|8461.2|8460.1|8460.7|8459.3|20
1651021520000|2022-04-27 01:05:20|8461|8459.5|8460.9|8460|8461.2|8460|8460.8|8459.5|9
1651021530000|2022-04-27 01:05:30|8461|8460.1|8460.8|8459.9|8461|8460.1|8460.7|8459.8|14
1651021540000|2022-04-27 01:05:40|8460.9|8460|8461.3|8459.8|8461.4|8460.1|8460.8|8459.8|13
1651021550000|2022-04-27 01:05:50|8461.4|8459.9|8461.3|8459.8|8461.4|8460.1|8460.8|8459.7|26
1651021560000|2022-04-27 01:06:00|8461.4|8459.9|8461.3|8459.8|8461.4|8460.1|8460.8|8459.7|18
1651021570000|2022-04-27 01:06:10|8461.4|8459.9|8461.2|8460.3|8461.4|8460.3|8461.1|8459.7|8
1651021580000|2022-04-27 01:06:20|8461.1|8460.2|8461.5|8460|8461.5|8460.3|8461.1|8459.9|9
1651021590000|2022-04-27 01:06:30|8461.6|8460.1|8461.5|8460|8461.6|8460.4|8461.2|8459.9|16
1651021600000|2022-04-27 01:06:40|8461|8460.1|8461.1|8460.2|8461.2|8460.3|8460.9|8460|15
1651021610000|2022-04-27 01:06:50|8461.2|8460.3|8461.1|8460.2|8461.2|8460.3|8461.1|8460.2|4
1651021620000|2022-04-27 01:07:00|8461.2|8460.3|8461.7|8460.2|8461.8|8460.4|8461.1|8460.1|14
1651021630000|2022-04-27 01:07:10|8461.8|8460.3|8461.8|8460.3|8461.8|8460.6|8461.4|8460.2|11
1651021640000|2022-04-27 01:07:20|8461.9|8460.4|8461.7|8460.2|8461.9|8460.4|8461.7|8460.2|7
1651021650000|2022-04-27 01:07:30|8461.2|8460.3|8461.5|8460.6|8461.6|8460.7|8461.1|8460.2|16
1651021660000|2022-04-27 01:07:40|8461.7|8460.8|8461.9|8460.4|8462.1|8460.8|8461.7|8460.4|6
1651021670000|2022-04-27 01:07:50|8462|8460.5|8461.6|8460.1|8462|8460.5|8461.6|8460.1|6
1651021680000|2022-04-27 01:08:00|8461.8|8460.3|8461.7|8460.2|8461.8|8460.3|8461.6|8460.1|5
1651021690000|2022-04-27 01:08:10|8461.4|8460.5|8461|8460.1|8461.6|8460.7|8461|8460.1|21
1651021700000|2022-04-27 01:08:20|8460.9|8460|8461.2|8459.7|8461.3|8460.1|8460.9|8459.7|8
1651021710000|2022-04-27 01:08:30|8461.3|8459.8|8461.4|8459.9|8461.4|8459.9|8461.2|8459.7|10
1651021720000|2022-04-27 01:08:40|8461.3|8459.8|8461|8460.1|8461.4|8460.2|8461|8459.8|7
1651021730000|2022-04-27 01:08:50|8460.9|8460|8461.2|8459.7|8461.3|8460.2|8460.9|8459.7|12
1651021740000|2022-04-27 01:09:00|8461.3|8459.8|8459.5|8458.6|8461.3|8459.9|8459.4|8457.9|36
1651021750000|2022-04-27 01:09:10|8459.7|8458.2|8459.7|8458.2|8459.8|8458.5|8459.1|8457.9|30
1651021760000|2022-04-27 01:09:20|8459.8|8458.3|8460|8458.5|8460|8458.9|8459.4|8458.1|17
1651021770000|2022-04-27 01:09:30|8459.6|8458.7|8459.8|8458.9|8460.5|8459.3|8459.6|8458.5|26
1651021780000|2022-04-27 01:09:40|8459.7|8458.8|8459.9|8459|8460.3|8459.1|8459.7|8458.7|7
1651021790000|2022-04-27 01:09:50|8459.8|8458.9|8459.8|8458.9|8460.2|8459|8459.8|8458.5|9
1651021800000|2022-04-27 01:10:00|8459.7|8458.8|8460.4|8458.9|8460.5|8459|8459.7|8458.6|17
1651021810000|2022-04-27 01:10:10|8460.3|8458.8|8459.8|8458.9|8460.4|8459.1|8459.7|8458.5|25
1651021820000|2022-04-27 01:10:20|8459.7|8458.8|8459.8|8458.9|8459.9|8459|8459.7|8458.8|6
1651021830000|2022-04-27 01:10:30|8459.7|8458.8|8460.2|8458.7|8460.3|8458.9|8459.7|8458.6|7
1651021840000|2022-04-27 01:10:40|8460.3|8458.8|8459.9|8459|8460.3|8459.3|8459.8|8458.7|15
1651021850000|2022-04-27 01:10:50|8460|8459.1|8459.8|8458.9|8460|8459.1|8459.8|8458.9|12
1651021860000|2022-04-27 01:11:00|8459.7|8458.8|8459.6|8458.7|8459.8|8458.9|8459.6|8458.7|8
1651021870000|2022-04-27 01:11:10|8459.7|8458.8|8459.7|8458.8|8459.7|8458.8|8459.7|8458.8|1
1651021880000|2022-04-27 01:11:20|8459.6|8458.7|8460.4|8458.9|8460.4|8459.1|8459.6|8458.7|6
1651021890000|2022-04-27 01:11:30|8460.3|8458.8|8460|8459.1|8460.4|8459.2|8459.8|8458.8|17
1651021900000|2022-04-27 01:11:40|8459.9|8459|8459.9|8459|8459.9|8459|8459.9|8459|1
1651021910000|2022-04-27 01:11:50|8459.8|8458.9|8460.4|8458.9|8460.4|8459.1|8459.8|8458.7|6
1651021920000|2022-04-27 01:12:00|8460.3|8458.8|8460.3|8458.8|8460.3|8458.8|8460.2|8458.7|3
1651021930000|2022-04-27 01:12:10|8460|8459.1|8459.9|8459|8460.6|8459.3|8459.7|8458.8|20
1651021940000|2022-04-27 01:12:20|8460|8459.1|8460|8459.1|8460.1|8459.2|8459.8|8458.9|8
1651021950000|2022-04-27 01:12:30|8460.2|8458.7|8460.2|8458.7|8460.4|8459.1|8459.9|8458.7|13
1651021960000|2022-04-27 01:12:40|8460.1|8458.6|8460.2|8458.7|8460.2|8458.9|8459.7|8458.6|15
1651021970000|2022-04-27 01:12:50|8460.3|8458.8|8459.8|8458.9|8460.3|8458.9|8459.8|8458.6|12
1651021980000|2022-04-27 01:13:00|8459.9|8459|8459.7|8458.8|8460.2|8459|8459.7|8458.6|16
1651021990000|2022-04-27 01:13:10|8459.8|8458.9|8459.6|8458.7|8459.8|8458.9|8459.6|8458.7|17
1651022000000|2022-04-27 01:13:20|8459.4|8458.5|8459.6|8458.1|8459.6|8458.6|8459.3|8458.1|11
1651022010000|2022-04-27 01:13:30|8459.5|8458|8459.3|8458.4|8459.7|8458.4|8459.2|8458|10
1651022020000|2022-04-27 01:13:40|8459.5|8458.6|8459.6|8458.1|8459.6|8458.6|8459.2|8458|6
1651022030000|2022-04-27 01:13:50|8459.5|8458|8459.6|8458.1|8459.6|8458.1|8459.5|8458|4
1651022040000|2022-04-27 01:14:00|8459.3|8458.4|8459.3|8458.4|8459.5|8458.6|8459.2|8458.3|7
1651022050000|2022-04-27 01:14:10|8459.4|8458.5|8459.3|8458.4|8459.4|8458.5|8459.3|8458.4|10
1651022060000|2022-04-27 01:14:20|8459.2|8458.3|8459.3|8458.4|8459.4|8458.5|8459.2|8458.3|10
1651022070000|2022-04-27 01:14:30|8459.4|8458.5|8459.5|8458.6|8459.6|8458.7|8459.2|8458.3|11
1651022080000|2022-04-27 01:14:40|8459.4|8458.5|8459.6|8458.1|8459.8|8458.5|8459.4|8458.1|8
1651022090000|2022-04-27 01:14:50|8459.4|8457.9|8459.4|8457.9|8459.6|8458.4|8459.1|8457.9|19
1651022100000|2022-04-27 01:15:00|8459.5|8458|8459.3|8457.8|8459.7|8458.3|8459|8457.8|30
1651022110000|2022-04-27 01:15:10|8459.2|8457.7|8458.9|8458|8459.5|8458.2|8458.8|8457.7|26
1651022120000|2022-04-27 01:15:20|8458.8|8457.9|8459.4|8457.9|8459.4|8458.2|8458.8|8457.6|21
1651022130000|2022-04-27 01:15:30|8459.3|8457.8|8459.2|8457.7|8459.4|8458.2|8459.1|8457.7|11
1651022140000|2022-04-27 01:15:40|8459.3|8457.8|8459.1|8458.2|8459.6|8458.2|8458.9|8457.6|18
1651022150000|2022-04-27 01:15:50|8459|8458.1|8459.3|8457.8|8459.4|8458.2|8458.9|8457.7|18
1651022160000|2022-04-27 01:16:00|8459|8457.5|8458.7|8457.8|8459|8458|8458.7|8457.5|13
1651022170000|2022-04-27 01:16:10|8458.8|8457.9|8458.7|8457.8|8458.8|8457.9|8458.7|8457.8|8
1651022180000|2022-04-27 01:16:20|8458.8|8457.9|8458.8|8457.9|8459.1|8458|8458.5|8457.4|16
1651022190000|2022-04-27 01:16:30|8458.9|8458|8458.9|8458|8459.3|8458|8458.8|8457.6|15
1651022200000|2022-04-27 01:16:40|8459|8458.1|8459.1|8457.6|8459.2|8458.1|8458.8|8457.6|9
1651022210000|2022-04-27 01:16:50|8459|8457.5|8458|8457.1|8459.1|8457.9|8457.9|8457|29
1651022220000|2022-04-27 01:17:00|8458.1|8457.2|8458.6|8457.7|8458.6|8457.7|8457.6|8456.7|23
1651022230000|2022-04-27 01:17:10|8458.7|8457.8|8458.8|8457.9|8458.8|8457.9|8458.4|8457.5|9
1651022240000|2022-04-27 01:17:20|8458.7|8457.8|8459|8458.1|8459.1|8458.2|8458.7|8457.8|11
1651022250000|2022-04-27 01:17:30|8458.9|8458|8458.9|8458|8459|8458.1|8458.6|8457.7|14
1651022260000|2022-04-27 01:17:40|8458.8|8457.9|8459|8458.1|8459.1|8458.2|8458.8|8457.9|11
1651022270000|2022-04-27 01:17:50|8459.1|8458.2|8459|8458.1|8459.1|8458.2|8459|8458.1|6
1651022280000|2022-04-27 01:18:00|8458.9|8458|8459|8458.1|8459|8458.1|8458.9|8458|2
1651022290000|2022-04-27 01:18:10|8458.9|8458|8458.8|8457.9|8459.2|8458.1|8458.7|8457.5|24
1651022300000|2022-04-27 01:18:20|8458.9|8458|8458.6|8457.7|8458.9|8458|8458.6|8457.7|8
1651022310000|2022-04-27 01:18:30|8458.4|8457.5|8458.6|8457.7|8458.8|8457.9|8458.4|8457.5|19
1651022320000|2022-04-27 01:18:40|8458.5|8457.6|8458.6|8457.7|8458.6|8457.7|8458.5|8457.6|10
1651022330000|2022-04-27 01:18:50|8458.5|8457.6|8458.5|8457.6|8458.6|8457.7|8458.4|8457.5|7
1651022340000|2022-04-27 01:19:00|8458.6|8457.7|8458.4|8457.5|8458.6|8457.7|8458.4|8457.5|3
1651022350000|2022-04-27 01:19:10|8458.3|8457.4|8458.6|8457.1|8458.6|8457.6|8458.2|8457.1|16
1651022360000|2022-04-27 01:19:20|8458.5|8457|8458.6|8457.1|8458.6|8457.1|8458.5|8457|2
1651022370000|2022-04-27 01:19:30|8458.7|8457.2|8459.3|8458.4|8459.3|8458.4|8458.3|8457.2|17
1651022380000|2022-04-27 01:19:40|8459.2|8458.3|8459.3|8458.4|8459.5|8458.6|8459.1|8458.2|10
1651022390000|2022-04-27 01:19:50|8459.2|8458.3|8458.2|8457.3|8459.2|8458.3|8458|8457.1|18
1651022400000|2022-04-27 01:20:00|8458|8457.1|8458.1|8457.2|8458.1|8457.2|8458|8457.1|4
1651022410000|2022-04-27 01:20:10|8458.2|8457.3|8457.9|8457|8458.2|8457.3|8457.7|8456.6|17
1651022420000|2022-04-27 01:20:20|8458|8457.1|8458.2|8457.3|8458.2|8457.3|8458|8457.1|16
1651022430000|2022-04-27 01:20:30|8458.1|8457.2|8457.7|8456.8|8458.2|8457.3|8457.6|8456.7|9
1651022440000|2022-04-27 01:20:40|8457.5|8456.6|8457.9|8457|8458|8457.1|8457.5|8456.6|16
1651022450000|2022-04-27 01:20:50|8457.8|8456.9|8458.1|8457.2|8458.1|8457.2|8457.6|8456.7|9
1651022460000|2022-04-27 01:21:00|8458|8457.1|8458.2|8457.3|8458.3|8457.4|8457.8|8456.9|14
1651022470000|2022-04-27 01:21:10|8458.1|8457.2|8458.2|8457.3|8458.3|8457.4|8457.9|8457|14
1651022480000|2022-04-27 01:21:20|8458.1|8457.2|8458.4|8457.5|8458.4|8457.5|8458.1|8457.2|12
1651022490000|2022-04-27 01:21:30|8458.3|8457.4|8458.4|8457.5|8458.5|8457.6|8458.2|8457.3|17
1651022500000|2022-04-27 01:21:40|8458.3|8457.4|8458.7|8457.8|8458.7|8457.8|8458.3|8457.4|11
1651022510000|2022-04-27 01:21:50|8458.6|8457.7|8458.5|8457.6|8458.6|8457.7|8458.2|8457.3|19
1651022520000|2022-04-27 01:22:00|8458.4|8457.5|8458.7|8457.8|8458.8|8457.9|8458.3|8457.1|23
1651022530000|2022-04-27 01:22:10|8458.6|8457.7|8458.6|8457.7|8458.7|8457.8|8458.3|8457.4|27
1651022540000|2022-04-27 01:22:20|8458.7|8457.8|8458.7|8457.8|8458.8|8457.9|8458.6|8457.7|7
1651022550000|2022-04-27 01:22:30|8458.5|8457.6|8458.6|8457.7|8458.7|8457.8|8458.3|8457.4|10
1651022560000|2022-04-27 01:22:40|8458.5|8457.6|8458.6|8457.7|8458.8|8457.9|8458.5|8457.6|17
1651022570000|2022-04-27 01:22:50|8458.7|8457.8|8458.7|8457.2|8458.7|8457.8|8458.4|8457|12
1651022580000|2022-04-27 01:23:00|8458.5|8457.6|8458.4|8457.5|8458.5|8457.6|8458.3|8457.4|14
1651022590000|2022-04-27 01:23:10|8458.5|8457.6|8458.5|8457.6|8458.6|8457.7|8458.4|8457.5|10
1651022600000|2022-04-27 01:23:20|8458|8457.1|8457.6|8456.7|8458|8457.1|8457.4|8456.5|17
1651022610000|2022-04-27 01:23:30|8457.5|8456.6|8457.3|8456.4|8457.6|8456.7|8457.2|8456.3|11
1651022620000|2022-04-27 01:23:40|8457.4|8456.5|8457.5|8456.6|8457.5|8456.6|8457.3|8456.4|8
1651022630000|2022-04-27 01:23:50|8457.6|8456.7|8457.8|8456.9|8457.8|8456.9|8457.6|8456.7|9
1651022640000|2022-04-27 01:24:00|8457.7|8456.8|8458.1|8457.2|8458.2|8457.3|8457.7|8456.8|11
1651022650000|2022-04-27 01:24:10|8458|8457.1|8458.4|8456.9|8458.4|8457.5|8458|8456.9|14
1651022660000|2022-04-27 01:24:20|8458.5|8457|8458.4|8457.5|8458.5|8457.6|8458.2|8456.9|16
1651022670000|2022-04-27 01:24:30|8458.3|8457.4|8458.2|8457.3|8458.4|8457.5|8458.2|8457.3|6
1651022680000|2022-04-27 01:24:40|8458.3|8457.4|8458.4|8457.5|8458.5|8457.6|8458.3|8457.4|12
1651022690000|2022-04-27 01:24:50|8458.5|8457.6|8458.1|8457.2|8458.5|8457.6|8458.1|8457.2|21
1651022700000|2022-04-27 01:25:00|8458.2|8457.3|8458.2|8457.3|8458.3|8457.4|8458.1|8457.2|7
1651022710000|2022-04-27 01:25:10|8458.3|8457.4|8458.2|8457.3|8458.3|8457.4|8458.1|8457.2|8
1651022720000|2022-04-27 01:25:20|8458.3|8457.4|8458.3|8457.4|8458.3|8457.4|8458.1|8457.2|5
1651022730000|2022-04-27 01:25:30|8458.2|8457.3|8458.2|8457.3|8458.2|8457.3|8458.1|8457.2|7
1651022740000|2022-04-27 01:25:40|8458.1|8457.2|8458.5|8457.6|8458.9|8457.6|8457.9|8457|12
1651022750000|2022-04-27 01:25:50|8458.6|8457.7|8458.5|8457.6|8458.6|8457.7|8458.5|8457.6|4
1651022760000|2022-04-27 01:26:00|8458.6|8457.7|8458.3|8457.4|8458.6|8457.7|8458.2|8457.3|18
1651022770000|2022-04-27 01:26:10|8458.2|8457.3|8458.2|8457.3|8458.3|8457.4|8458.1|8457.2|13
1651022780000|2022-04-27 01:26:20|8458.3|8457.4|8458.3|8457.4|8458.3|8457.4|8458.2|8457.3|5
1651022790000|2022-04-27 01:26:30|8458.2|8457.3|8458.2|8457.3|8458.3|8457.4|8458.2|8457.3|5
1651022800000|2022-04-27 01:26:40|8458.5|8457|8458.2|8457.3|8458.5|8457.4|8458.1|8457|6
1651022810000|2022-04-27 01:26:50|8458.5|8457|8458.5|8457.6|8458.6|8457.7|8458.2|8456.9|11
1651022820000|2022-04-27 01:27:00|8458.6|8457.7|8458.7|8457.8|8459.1|8457.9|8458.5|8457.3|13
1651022830000|2022-04-27 01:27:10|8458.6|8457.7|8458.6|8457.7|8458.7|8457.8|8458.5|8457.6|12
1651022840000|2022-04-27 01:27:20|8458.5|8457.6|8458.7|8457.8|8459.1|8458|8458.5|8457.5|18
1651022850000|2022-04-27 01:27:30|8458.6|8457.7|8458.9|8458|8458.9|8458|8458.6|8457.7|12
1651022860000|2022-04-27 01:27:40|8458.8|8457.9|8459.1|8457.6|8459.3|8458.1|8458.8|8457.6|14
1651022870000|2022-04-27 01:27:50|8459.2|8457.7|8458.4|8457.5|8459.2|8457.9|8458.4|8457.5|14
1651022880000|2022-04-27 01:28:00|8458.5|8457.6|8458.3|8457.4|8458.5|8457.6|8458.3|8457.4|13
1651022890000|2022-04-27 01:28:10|8458.4|8457.5|8458.3|8457.4|8458.4|8457.5|8458.3|8457.4|2
1651022900000|2022-04-27 01:28:20|8458.1|8457.2|8458.5|8457|8458.5|8457.3|8458|8456.8|10
1651022910000|2022-04-27 01:28:30|8458.6|8457.1|8458.4|8456.9|8458.8|8457.3|8458.3|8456.8|11
1651022920000|2022-04-27 01:28:40|8458.5|8457|8458.7|8457.2|8459|8457.5|8458.5|8457|17
1651022930000|2022-04-27 01:28:50|8458.6|8457.1|8458.2|8456.7|8458.7|8457.2|8457.8|8456.3|40
1651022940000|2022-04-27 01:29:00|8458.1|8456.6|8458.2|8456.7|8458.6|8457.1|8457.7|8456.2|31
1651022950000|2022-04-27 01:29:10|8458.5|8457|8458.4|8456.9|8458.6|8457.1|8457.9|8456.4|20
1651022960000|2022-04-27 01:29:20|8458.3|8456.8|8458|8456.5|8458.5|8457|8457.9|8456.4|31
1651022970000|2022-04-27 01:29:30|8458.3|8456.8|8458.2|8456.7|8458.4|8456.9|8457.9|8456.4|25
1651022980000|2022-04-27 01:29:40|8458.1|8456.6|8458.2|8456.7|8458.3|8456.8|8457.5|8456|28
1651022990000|2022-04-27 01:29:50|8458.1|8456.6|8458.1|8456.6|8458.2|8456.7|8457.9|8456.4|15
1651023000000|2022-04-27 01:30:00|8458|8456.5|8457.2|8455.7|8458.1|8456.6|8456.8|8455.3|63
1651023010000|2022-04-27 01:30:10|8457.1|8455.6|8457.3|8455.8|8457.9|8456.4|8457|8455.5|46
1651023020000|2022-04-27 01:30:20|8457.2|8455.7|8456.9|8455.4|8457.6|8456.1|8456.8|8455.3|40
1651023030000|2022-04-27 01:30:30|8456.6|8455.1|8457|8455.5|8457.4|8455.9|8456.6|8455.1|58
1651023040000|2022-04-27 01:30:40|8457.2|8455.7|8457.1|8455.6|8457.9|8456.4|8457|8455.5|60
1651023050000|2022-04-27 01:30:50|8457.2|8455.7|8458.6|8457.1|8458.9|8457.4|8457|8455.5|48
1651023060000|2022-04-27 01:31:00|8458.7|8457.2|8458|8456.5|8458.7|8457.2|8457.7|8456.2|49
1651023070000|2022-04-27 01:31:10|8458.1|8456.6|8458.3|8456.8|8458.5|8457|8457.6|8456.1|43
1651023080000|2022-04-27 01:31:20|8458.2|8456.7|8458|8456.5|8458.5|8457|8457.8|8456.3|46
1651023090000|2022-04-27 01:31:30|8457.9|8456.4|8458.3|8456.8|8458.7|8457.2|8457.8|8456.3|49
1651023100000|2022-04-27 01:31:40|8458.4|8456.9|8458.4|8456.9|8458.5|8457|8458.1|8456.6|47
1651023110000|2022-04-27 01:31:50|8458.2|8456.7|8458.2|8456.7|8458.4|8456.9|8457.9|8456.4|38
1651023120000|2022-04-27 01:32:00|8458.1|8456.6|8457.6|8456.1|8458.1|8456.6|8457.6|8456.1|31
1651023130000|2022-04-27 01:32:10|8457.7|8456.2|8457.6|8456.1|8457.9|8456.4|8457.1|8455.6|44
1651023140000|2022-04-27 01:32:20|8457.7|8456.2|8457.9|8456.4|8457.9|8456.4|8457.3|8455.8|32
1651023150000|2022-04-27 01:32:30|8457.7|8456.2|8457.7|8456.2|8457.8|8456.3|8457.4|8455.9|23
1651023160000|2022-04-27 01:32:40|8457.6|8456.1|8458|8456.5|8458.1|8456.6|8457.6|8456.1|21
1651023170000|2022-04-27 01:32:50|8458.1|8456.6|8457.9|8456.4|8458.1|8456.6|8457.8|8456.3|18
1651023180000|2022-04-27 01:33:00|8457.8|8456.3|8457.6|8456.1|8458.3|8456.8|8457.4|8455.9|41
1651023190000|2022-04-27 01:33:10|8457.7|8456.2|8457.5|8456|8457.9|8456.4|8457.3|8455.8|27
1651023200000|2022-04-27 01:33:20|8457.4|8455.9|8457.2|8455.7|8457.6|8456.1|8457|8455.5|39
1651023210000|2022-04-27 01:33:30|8457.5|8456|8457.4|8455.9|8457.7|8456.2|8457.3|8455.8|28
1651023220000|2022-04-27 01:33:40|8457.5|8456|8457.5|8456|8457.7|8456.2|8457.2|8455.7|32
1651023230000|2022-04-27 01:33:50|8457.4|8455.9|8457.5|8456|8457.6|8456.1|8457.3|8455.8|24
1651023240000|2022-04-27 01:34:00|8457.4|8455.9|8457.5|8456|8457.6|8456.1|8457.2|8455.7|22
1651023250000|2022-04-27 01:34:10|8457.6|8456.1|8457|8455.5|8457.6|8456.1|8456.8|8455.3|31
1651023260000|2022-04-27 01:34:20|8457.2|8455.7|8457.4|8455.9|8457.8|8456.3|8456.7|8455.2|35
1651023270000|2022-04-27 01:34:30|8457.3|8455.8|8457.7|8456.2|8458.1|8456.6|8457.1|8455.6|41
1651023280000|2022-04-27 01:34:40|8457.6|8456.1|8458|8456.5|8458.2|8456.7|8457.5|8456|26
1651023290000|2022-04-27 01:34:50|8458.1|8456.6|8457.6|8456.1|8458.2|8456.7|8457.6|8456.1|25
1651023300000|2022-04-27 01:35:00|8457.5|8456|8458.6|8457.1|8458.8|8457.3|8457.4|8455.9|34
1651023310000|2022-04-27 01:35:10|8458.7|8457.2|8459.5|8458|8459.9|8458.4|8458.3|8456.8|51
1651023320000|2022-04-27 01:35:20|8459.7|8458.2|8460.6|8459.1|8460.8|8459.3|8459.4|8457.9|48
1651023330000|2022-04-27 01:35:30|8460.5|8459|8461.3|8459.8|8461.4|8459.9|8460|8458.5|38
1651023340000|2022-04-27 01:35:40|8461.4|8459.9|8461.8|8460.3|8462.1|8460.6|8461.4|8459.9|43
1651023350000|2022-04-27 01:35:50|8461.6|8460.1|8461.5|8460|8461.7|8460.2|8461.2|8459.7|20
1651023360000|2022-04-27 01:36:00|8461.3|8459.8|8461|8459.5|8461.6|8460.1|8460.7|8459.2|44
1651023370000|2022-04-27 01:36:10|8461.1|8459.6|8460.7|8459.2|8461.5|8460|8460.5|8459|38
1651023380000|2022-04-27 01:36:20|8460.8|8459.3|8461.4|8459.9|8461.4|8459.9|8460.5|8459|27
1651023390000|2022-04-27 01:36:30|8461.2|8459.7|8461.6|8460.1|8461.8|8460.3|8461|8459.5|42
1651023400000|2022-04-27 01:36:40|8461.7|8460.2|8461.3|8459.8|8461.8|8460.3|8461.3|8459.8|29
1651023410000|2022-04-27 01:36:50|8461.2|8459.7|8460.9|8459.4|8461.3|8459.8|8460.9|8459.4|17
1651023420000|2022-04-27 01:37:00|8461|8459.5|8460.8|8459.3|8461.3|8459.8|8460.6|8459.1|34
1651023430000|2022-04-27 01:37:10|8460.9|8459.4|8460.8|8459.3|8461.1|8459.6|8460.4|8458.9|25
1651023440000|2022-04-27 01:37:20|8460.4|8458.9|8460|8458.5|8460.9|8459.5|8460|8458.5|34
1651023450000|2022-04-27 01:37:30|8460.5|8459|8460.4|8458.9|8461|8459.5|8459.9|8458.5|29
1651023460000|2022-04-27 01:37:40|8460.5|8459|8460.5|8459|8460.8|8459.3|8460|8458.5|39
1651023470000|2022-04-27 01:37:50|8460.4|8458.9|8460.1|8458.6|8460.5|8459|8459.9|8458.4|43
1651023480000|2022-04-27 01:38:00|8460.3|8458.8|8460.1|8458.6|8460.4|8458.9|8459.4|8457.9|45
1651023490000|2022-04-27 01:38:10|8459.8|8458.3|8459.9|8458.4|8460.2|8458.7|8459.7|8458.2|25
1651023500000|2022-04-27 01:38:20|8459.8|8458.3|8460.2|8458.7|8460.3|8458.8|8459.7|8458.2|24
1651023510000|2022-04-27 01:38:30|8459.8|8458.3|8460.3|8458.8|8460.3|8458.8|8459.6|8458.1|37
1651023520000|2022-04-27 01:38:40|8460|8458.5|8460.2|8458.7|8460.3|8458.8|8459.8|8458.3|34
1651023530000|2022-04-27 01:38:50|8460|8458.5|8460.4|8458.9|8460.5|8459|8459.9|8458.4|35
1651023540000|2022-04-27 01:39:00|8460.5|8459|8460.1|8458.6|8460.9|8459.4|8460.1|8458.6|53
1651023550000|2022-04-27 01:39:10|8460.2|8458.7|8459.8|8458.3|8460.4|8458.9|8459.4|8457.9|29
1651023560000|2022-04-27 01:39:20|8459.7|8458.2|8459.5|8458|8459.7|8458.2|8459.1|8457.6|26
1651023570000|2022-04-27 01:39:30|8459.4|8457.9|8459.6|8458.1|8459.6|8458.1|8459.1|8457.6|27
1651023580000|2022-04-27 01:39:40|8459.2|8457.7|8459.2|8457.7|8459.6|8458.1|8458.7|8457.2|41
1651023590000|2022-04-27 01:39:50|8459.3|8457.8|8459.3|8457.8|8459.6|8458.1|8458.9|8457.4|48
1651023600000|2022-04-27 01:40:00|8459.4|8457.9|8459.4|8457.9|8459.5|8458|8459|8457.5|36
1651023610000|2022-04-27 01:40:10|8459.5|8458|8459.3|8457.8|8459.6|8458.1|8459.1|8457.6|26
1651023620000|2022-04-27 01:40:20|8459.4|8457.9|8459.9|8458.4|8460.4|8458.9|8459|8457.5|44
1651023630000|2022-04-27 01:40:30|8460|8458.5|8460.1|8458.6|8460.3|8458.8|8459.6|8458.1|33
1651023640000|2022-04-27 01:40:40|8460|8458.5|8460|8458.5|8460.8|8459.3|8459.7|8458.2|39
1651023650000|2022-04-27 01:40:50|8460.1|8458.6|8460|8458.5|8460.5|8459|8459.8|8458.3|29
1651023660000|2022-04-27 01:41:00|8460.1|8458.6|8460.4|8458.9|8460.9|8459.4|8460|8458.5|37
1651023670000|2022-04-27 01:41:10|8460.5|8459|8460.4|8458.9|8460.6|8459.1|8460|8458.5|30
1651023680000|2022-04-27 01:41:20|8460.3|8458.8|8460.3|8458.8|8460.6|8459.1|8459.9|8458.4|35
1651023690000|2022-04-27 01:41:30|8460.4|8458.9|8460.5|8459|8460.7|8459.2|8460.1|8458.6|29
1651023700000|2022-04-27 01:41:40|8460.6|8459.1|8460.3|8458.8|8460.8|8459.3|8460.1|8458.6|31
1651023710000|2022-04-27 01:41:50|8460.4|8458.9|8460.4|8458.9|8460.6|8459.1|8460.1|8458.6|31
1651023720000|2022-04-27 01:42:00|8460.2|8458.7|8460|8458.5|8460.3|8458.8|8459.8|8458.3|31
1651023730000|2022-04-27 01:42:10|8460.1|8458.6|8459.9|8458.4|8460.3|8458.8|8459.7|8458.2|20
1651023740000|2022-04-27 01:42:20|8460|8458.5|8459.9|8458.4|8460|8458.5|8459.6|8458.1|15
1651023750000|2022-04-27 01:42:30|8459.8|8458.3|8459.4|8457.9|8459.9|8458.5|8459.1|8457.6|40
1651023760000|2022-04-27 01:42:40|8459.1|8457.6|8459.3|8457.8|8459.4|8457.9|8458.7|8457.2|34
1651023770000|2022-04-27 01:42:50|8458.8|8457.3|8459.1|8457.6|8459.4|8457.9|8458.7|8457.2|35
1651023780000|2022-04-27 01:43:00|8459|8457.5|8458.5|8457|8459.3|8457.8|8458.2|8456.7|46
1651023790000|2022-04-27 01:43:10|8458.4|8456.9|8458.1|8456.6|8458.9|8457.4|8458.1|8456.6|28
1651023800000|2022-04-27 01:43:20|8458.3|8456.8|8458|8457.1|8458.6|8457.4|8458|8456.6|32
1651023810000|2022-04-27 01:43:30|8458.1|8457.2|8458|8457.1|8458.2|8457.3|8457.9|8457|15
1651023820000|2022-04-27 01:43:40|8458.2|8457.3|8458.6|8457.1|8458.8|8457.8|8458.2|8457|21
1651023830000|2022-04-27 01:43:50|8458.7|8457.2|8458.5|8457.6|8458.9|8457.6|8458.1|8457.1|24
1651023840000|2022-04-27 01:44:00|8458.6|8457.7|8458.6|8457.7|8458.7|8457.8|8458.5|8457.6|14
1651023850000|2022-04-27 01:44:10|8458.7|8457.8|8458.6|8457.7|8459.1|8457.9|8458.6|8457.5|13
1651023860000|2022-04-27 01:44:20|8458.7|8457.8|8459.1|8458.2|8459.2|8458.2|8458.6|8457.6|17
1651023870000|2022-04-27 01:44:30|8459.3|8457.8|8459|8458.1|8459.3|8458.1|8458.9|8457.7|13
1651023880000|2022-04-27 01:44:40|8458.9|8458|8459|8458.1|8459.1|8458.2|8458.8|8457.9|10
1651023890000|2022-04-27 01:44:50|8458.9|8458|8459.1|8457.6|8459.3|8458.1|8458.9|8457.6|16
1651023900000|2022-04-27 01:45:00|8459.2|8457.7|8459.5|8458|8459.6|8458.1|8458.9|8457.6|23
1651023910000|2022-04-27 01:45:10|8459.4|8457.9|8459.2|8457.7|8459.5|8458.3|8458.8|8457.6|16
1651023920000|2022-04-27 01:45:20|8459.1|8457.6|8458.8|8457.9|8459.2|8458.1|8458.8|8457.6|15
1651023930000|2022-04-27 01:45:30|8458.9|8458|8458.9|8458|8458.9|8458|8458.8|8457.9|7
1651023940000|2022-04-27 01:45:40|8459|8458.1|8458.9|8458|8459|8458.1|8458.9|8458|2
1651023950000|2022-04-27 01:45:50|8458.8|8457.9|8459.1|8458.2|8459.1|8458.2|8458.8|8457.9|14
1651023960000|2022-04-27 01:46:00|8459|8458.1|8459|8458.1|8459|8458.1|8458.7|8457.8|17
1651023970000|2022-04-27 01:46:10|8458.9|8458|8458.7|8457.8|8459|8458.1|8458.6|8457.7|18
1651023980000|2022-04-27 01:46:20|8458.6|8457.7|8459.5|8458|8459.6|8458.4|8458.6|8457.7|17
1651023990000|2022-04-27 01:46:30|8459.6|8458.1|8459.3|8458.4|8459.9|8458.7|8459.2|8458.1|16
1651024000000|2022-04-27 01:46:40|8459.4|8458.5|8459.5|8458.6|8459.8|8458.9|8459.3|8458.4|16
1651024010000|2022-04-27 01:46:50|8459.6|8458.7|8459.4|8458.5|8459.9|8458.9|8459.4|8458.3|18
1651024020000|2022-04-27 01:47:00|8459.5|8458.6|8459.3|8458.4|8459.7|8458.8|8459.2|8458.3|20
1651024030000|2022-04-27 01:47:10|8459.4|8458.5|8459.4|8458.5|8459.7|8458.6|8458.8|8457.7|27
1651024040000|2022-04-27 01:47:20|8459.5|8458.6|8459.3|8458.4|8459.5|8458.6|8459.3|8458.4|7
1651024050000|2022-04-27 01:47:30|8459.4|8458.5|8459.3|8458.4|8459.4|8458.5|8459.3|8458.4|8
1651024070000|2022-04-27 01:47:50|8459.4|8458.5|8459.1|8458.2|8459.4|8458.5|8459|8458.1|7
1651024080000|2022-04-27 01:48:00|8458.9|8458|8459|8458.1|8459.4|8458.3|8458.7|8457.6|23
1651024090000|2022-04-27 01:48:10|8459.1|8458.2|8459|8458.1|8459.4|8458.3|8459|8457.7|16
1651024100000|2022-04-27 01:48:20|8458.9|8458|8459.1|8457.6|8459.3|8458.1|8458.7|8457.6|19
1651024110000|2022-04-27 01:48:30|8459.2|8457.7|8459|8458.1|8459.6|8458.4|8458.8|8457.7|23
1651024120000|2022-04-27 01:48:40|8458.9|8458|8459|8458.1|8459.4|8458.2|8458.8|8457.5|22
1651024130000|2022-04-27 01:48:50|8458.9|8458|8459|8457.5|8459.2|8458.1|8458.8|8457.5|19
1651024140000|2022-04-27 01:49:00|8459.1|8457.6|8458.8|8457.9|8459.1|8458.1|8458.7|8457.5|19
1651024150000|2022-04-27 01:49:10|8458.9|8458|8458.8|8457.9|8459.1|8458.2|8458.8|8457.9|15
1651024160000|2022-04-27 01:49:20|8458.9|8458|8458.9|8458|8459|8458.1|8458.7|8457.8|10
1651024170000|2022-04-27 01:49:30|8458.8|8457.9|8459.1|8458.2|8459.3|8458.2|8458.8|8457.7|12
1651024180000|2022-04-27 01:49:40|8459.4|8458.5|8459.5|8458|8459.9|8458.6|8459.2|8458|20
1651024190000|2022-04-27 01:49:50|8459.6|8458.1|8459.3|8458.4|8459.7|8458.5|8458.8|8457.6|27
1651024200000|2022-04-27 01:50:00|8459.4|8458.5|8459.8|8458.3|8459.8|8458.6|8459.2|8458.1|21
1651024210000|2022-04-27 01:50:10|8459|8458.1|8458.9|8458|8459.2|8458.1|8458.7|8457.5|19
1651024220000|2022-04-27 01:50:20|8458.8|8457.9|8459.4|8458.5|8459.5|8458.6|8458.8|8457.8|25
1651024230000|2022-04-27 01:50:30|8459.8|8458.3|8459.3|8457.8|8459.8|8458.6|8459|8457.8|18
1651024240000|2022-04-27 01:50:40|8459.4|8457.9|8459.2|8457.7|8459.4|8458.2|8458.9|8457.6|24
1651024250000|2022-04-27 01:50:50|8459.1|8457.6|8459.2|8458.3|8459.4|8458.3|8458.9|8457.6|20
1651024260000|2022-04-27 01:51:00|8459.1|8458.2|8459|8458.1|8459.4|8458.4|8458.8|8457.7|16
1651024270000|2022-04-27 01:51:10|8458.9|8458|8459.4|8458.5|8459.5|8458.6|8458.9|8457.6|14
1651024280000|2022-04-27 01:51:20|8459.8|8458.3|8459.1|8457.6|8459.8|8458.3|8459.1|8457.6|16
1651024290000|2022-04-27 01:51:30|8459.2|8457.7|8459.1|8457.6|8459.2|8458|8458.7|8457.6|11
1651024300000|2022-04-27 01:51:40|8459|8457.5|8459.1|8457.6|8459.3|8458|8458.6|8457.3|22
1651024310000|2022-04-27 01:51:50|8458.7|8457.8|8458.8|8457.3|8459.1|8457.9|8458.7|8457.3|15
1651024320000|2022-04-27 01:52:00|8458.9|8457.4|8459|8457.5|8459.5|8458.2|8458.6|8457.4|26
1651024330000|2022-04-27 01:52:10|8458.6|8457.7|8458.5|8457.6|8458.9|8457.8|8458.5|8457.3|11
1651024340000|2022-04-27 01:52:20|8458.6|8457.7|8458.5|8457.6|8458.9|8457.8|8458.3|8457.2|20
1651024350000|2022-04-27 01:52:30|8458.6|8457.7|8458.7|8457.8|8458.7|8457.8|8458.6|8457.7|2
1651024360000|2022-04-27 01:52:40|8458.6|8457.7|8459.1|8457.6|8459.2|8458|8458.6|8457.3|13
1651024370000|2022-04-27 01:52:50|8459|8457.5|8459.1|8457.6|8459.2|8458|8458.7|8457.5|10
1651024380000|2022-04-27 01:53:00|8459|8457.5|8458.5|8457|8459|8457.5|8458.2|8457|12
1651024390000|2022-04-27 01:53:10|8458.3|8457.4|8458.2|8457.3|8458.4|8457.5|8458.1|8457.2|12
1651024400000|2022-04-27 01:53:20|8458.5|8457|8458.5|8457|8458.6|8457.5|8458.2|8457|11
1651024410000|2022-04-27 01:53:30|8458.2|8457.3|8459|8458.1|8459|8458.1|8458|8457.1|20
1651024420000|2022-04-27 01:53:40|8459.3|8457.8|8459|8458.1|8459.4|8458.1|8458.9|8457.6|16
1651024430000|2022-04-27 01:53:50|8458.9|8458|8459.2|8457.7|8459.3|8458.1|8458.9|8457.6|10
1651024440000|2022-04-27 01:54:00|8459.1|8457.6|8459.3|8457.8|8459.3|8458|8458.4|8457.2|30
1651024450000|2022-04-27 01:54:10|8459.2|8457.7|8458.9|8458|8459.3|8458.1|8458.9|8457.7|10
1651024460000|2022-04-27 01:54:20|8459|8458.1|8458.3|8457.4|8459.3|8458.1|8458.3|8457.4|11
1651024470000|2022-04-27 01:54:30|8458.4|8457.5|8458.8|8457.3|8458.8|8457.5|8458.1|8457.1|18
1651024480000|2022-04-27 01:54:40|8458.7|8457.2|8458.2|8457.3|8458.7|8457.5|8458.1|8457.2|5
1651024490000|2022-04-27 01:54:50|8458.1|8457.2|8458.6|8457.1|8458.6|8457.3|8458|8456.8|10
1651024500000|2022-04-27 01:55:00|8458.5|8457|8458.7|8457.2|8458.7|8457.2|8458.3|8456.8|15
1651024510000|2022-04-27 01:55:10|8458.8|8457.3|8459|8457.5|8459|8457.5|8458.6|8457.1|9
1651024520000|2022-04-27 01:55:20|8459.1|8457.6|8459|8457.5|8459.3|8457.8|8458.9|8457.4|15
1651024530000|2022-04-27 01:55:30|8458.9|8457.4|8459.3|8457.8|8459.3|8457.8|8458.9|8457.4|17
1651024540000|2022-04-27 01:55:40|8459.2|8457.7|8459.1|8457.6|8459.3|8457.8|8459.1|8457.6|6
1651024550000|2022-04-27 01:55:50|8459.2|8457.7|8459.3|8457.8|8459.3|8457.8|8459.1|8457.6|10
1651024560000|2022-04-27 01:56:00|8459.1|8457.6|8459.4|8457.9|8459.4|8457.9|8459|8457.5|5
1651024570000|2022-04-27 01:56:10|8459.3|8457.8|8459.1|8457.6|8459.6|8458.1|8459.1|8457.6|12
1651024580000|2022-04-27 01:56:20|8459.2|8457.7|8459|8457.5|8459.3|8457.8|8458.9|8457.4|7
1651024590000|2022-04-27 01:56:30|8458.9|8457.4|8459.2|8457.7|8459.2|8457.7|8458.9|8457.4|11
1651024600000|2022-04-27 01:56:40|8459.1|8457.6|8459.3|8457.8|8459.3|8457.8|8459.1|8457.6|3
1651024610000|2022-04-27 01:56:50|8459.5|8458|8459|8458.1|8459.5|8458.2|8458.8|8457.7|18
1651024620000|2022-04-27 01:57:00|8459.1|8458.2|8459.1|8457.6|8459.4|8458.2|8458.8|8457.6|14
1651024630000|2022-04-27 01:57:10|8459.2|8457.7|8458.9|8458|8459.3|8458.1|8458.9|8457.6|16
1651024640000|2022-04-27 01:57:20|8459|8458.1|8458.8|8457.9|8459|8458.1|8458.7|8457.8|9
1651024650000|2022-04-27 01:57:30|8458.9|8458|8458.9|8458|8459.1|8458.2|8458.8|8457.9|23
1651024660000|2022-04-27 01:57:40|8459|8458.1|8459.4|8457.9|8459.5|8458.3|8458.8|8457.8|15
1651024670000|2022-04-27 01:57:50|8459.3|8457.8|8459.2|8457.7|8459.3|8457.8|8459.2|8457.7|4
1651024680000|2022-04-27 01:58:00|8459.3|8457.8|8459.2|8458.3|8459.6|8458.4|8459.2|8457.7|15
1651024690000|2022-04-27 01:58:10|8459.1|8458.2|8459.2|8458.3|8459.3|8458.4|8459.1|8458.2|4
1651024700000|2022-04-27 01:58:20|8459.4|8458.5|8459.3|8458.4|8459.5|8458.5|8459.1|8457.9|15
1651024710000|2022-04-27 01:58:30|8459.4|8458.5|8459.3|8458.4|8459.8|8458.5|8459.2|8458.3|13
1651024720000|2022-04-27 01:58:40|8459.4|8458.5|8459.4|8458.5|8459.4|8458.5|8459.3|8458.4|3
1651024730000|2022-04-27 01:58:50|8459.5|8458.6|8459.6|8458.7|8459.7|8458.8|8459.4|8458.5|12
1651024740000|2022-04-27 01:59:00|8459.7|8458.8|8460.2|8458.7|8460.2|8458.8|8459.6|8458.4|10
1651024750000|2022-04-27 01:59:10|8460.1|8458.6|8459.9|8459|8460.3|8459.1|8459.9|8458.6|13
1651024760000|2022-04-27 01:59:20|8460|8459.1|8460.1|8458.6|8460.3|8459.1|8459.8|8458.6|5
1651024770000|2022-04-27 01:59:30|8460.2|8458.7|8460.3|8458.8|8460.5|8459.2|8459.8|8458.7|18
1651024780000|2022-04-27 01:59:40|8460.4|8458.9|8460.5|8459|8460.6|8459.4|8460.2|8458.8|14
1651024790000|2022-04-27 01:59:50|8460.6|8459.1|8460.9|8459.4|8461|8459.7|8460.5|8459|9
1651024800000|2022-04-27 02:00:00|8460.8|8459.3|8460.2|8459.3|8460.8|8459.3|8460.2|8459|13
1651024810000|2022-04-27 02:00:10|8460.1|8459.2|8460.3|8459.4|8460.3|8459.4|8460.1|8459.2|7
1651024820000|2022-04-27 02:00:20|8460.4|8459.5|8460.3|8458.8|8460.6|8459.5|8459.9|8458.6|28
1651024830000|2022-04-27 02:00:30|8460.2|8458.7|8459.9|8459|8460.3|8459.1|8459.9|8458.7|8
1651024840000|2022-04-27 02:00:40|8460|8459.1|8460.2|8459.3|8460.6|8459.3|8459.9|8458.9|14
1651024850000|2022-04-27 02:00:50|8459.8|8458.9|8460|8459.1|8460.3|8459.1|8459.8|8458.8|25
1651024860000|2022-04-27 02:01:00|8460.4|8458.9|8460.3|8458.8|8460.5|8459.3|8460.1|8458.8|18
1651024870000|2022-04-27 02:01:10|8460.4|8458.9|8460.8|8459.3|8460.8|8459.5|8460|8458.9|19
1651024880000|2022-04-27 02:01:20|8460.7|8459.2|8460.7|8459.2|8460.8|8459.3|8460.7|8459.2|3
1651024890000|2022-04-27 02:01:30|8460.8|8459.3|8460.9|8459.4|8460.9|8459.4|8460.8|8459.3|4
1651024900000|2022-04-27 02:01:40|8460.8|8459.3|8460.3|8459.4|8460.9|8459.4|8460.3|8459.1|11
1651024910000|2022-04-27 02:01:50|8460.4|8459.5|8460.8|8459.3|8460.8|8459.6|8460.3|8459.3|7
1651024920000|2022-04-27 02:02:00|8460.9|8459.4|8460.9|8459.4|8461|8459.5|8460.9|8459.4|7
1651024930000|2022-04-27 02:02:10|8461|8459.5|8461.2|8459.7|8461.3|8459.8|8461|8459.5|7
1651024940000|2022-04-27 02:02:20|8461.1|8459.6|8461.2|8459.7|8461.4|8459.9|8461.1|8459.6|18
1651024950000|2022-04-27 02:02:30|8461.3|8459.8|8461.3|8459.8|8461.3|8460.1|8460.8|8459.7|21
1651024960000|2022-04-27 02:02:40|8461.4|8459.9|8461.3|8459.8|8461.4|8459.9|8461.3|8459.8|6
1651024970000|2022-04-27 02:02:50|8461.2|8459.7|8461|8460.1|8461.3|8460.1|8460.8|8459.7|15
1651024980000|2022-04-27 02:03:00|8460.9|8460|8461.3|8459.8|8461.6|8460.2|8460.9|8459.7|17
1651024990000|2022-04-27 02:03:10|8461.4|8459.9|8461.1|8460.2|8461.6|8460.4|8461.1|8459.9|18
1651025000000|2022-04-27 02:03:20|8461|8460.1|8461.4|8460.5|8461.5|8460.5|8461|8459.9|17
1651025010000|2022-04-27 02:03:30|8461.3|8460.4|8461.6|8460.1|8461.7|8460.5|8461.3|8460.1|7
1651025020000|2022-04-27 02:03:40|8461.7|8460.2|8461.3|8460.4|8461.9|8460.7|8461.2|8460.1|27
1651025030000|2022-04-27 02:03:50|8461.4|8460.5|8461.7|8460.8|8462.2|8461.1|8461.4|8460.5|32
1651025040000|2022-04-27 02:04:00|8462|8460.5|8461.5|8460.6|8462|8461|8461.3|8460.2|39
1651025050000|2022-04-27 02:04:10|8461.4|8460.5|8462.1|8460.6|8462.1|8460.8|8461.4|8460.2|26
1651025060000|2022-04-27 02:04:20|8462.2|8460.7|8462|8460.5|8462.2|8461|8461.5|8460.3|17
1651025070000|2022-04-27 02:04:30|8461.9|8460.4|8461.3|8460.4|8462|8460.7|8461|8460.1|21
1651025080000|2022-04-27 02:04:40|8461.2|8460.3|8461.1|8460.2|8461.3|8460.4|8461.1|8460.2|8
1651025090000|2022-04-27 02:04:50|8461.2|8460.3|8461.1|8460.2|8461.5|8460.4|8460.8|8459.7|27
1651025100000|2022-04-27 02:05:00|8461.2|8459.7|8461.1|8459.6|8461.2|8460|8460.7|8459.5|14
1651025110000|2022-04-27 02:05:10|8460.8|8459.9|8461.1|8459.6|8461.3|8460.1|8460.4|8459.5|27
1651025120000|2022-04-27 02:05:20|8461|8459.5|8460.8|8459.9|8461.1|8459.9|8460.6|8459.4|14
1651025130000|2022-04-27 02:05:30|8460.7|8459.8|8461.5|8460|8461.6|8460.5|8460.7|8459.8|14
1651025140000|2022-04-27 02:05:40|8461.4|8459.9|8461.4|8459.9|8461.5|8460|8461.2|8459.7|10
1651025150000|2022-04-27 02:05:50|8461.5|8460|8461.1|8460.2|8461.8|8460.4|8461|8459.9|22
1651025160000|2022-04-27 02:06:00|8461.2|8460.3|8461.3|8459.8|8461.4|8460.3|8461.2|8459.7|5
1651025170000|2022-04-27 02:06:10|8461.6|8460.1|8461.6|8460.1|8461.6|8460.4|8461.1|8460|10
1651025180000|2022-04-27 02:06:20|8461.3|8460.4|8460.7|8459.8|8461.3|8460.4|8460.6|8459.7|32
1651025190000|2022-04-27 02:06:30|8460.6|8459.7|8461.5|8460|8461.5|8460.2|8460.6|8459.7|24
1651025200000|2022-04-27 02:06:40|8461.4|8459.9|8461.4|8459.9|8461.6|8460.3|8461|8459.7|19
1651025210000|2022-04-27 02:06:50|8461.5|8460|8461.6|8460.1|8461.8|8460.6|8461.1|8460|19
1651025220000|2022-04-27 02:07:00|8461.5|8460|8461.8|8460.3|8461.8|8460.3|8461.1|8459.9|22
1651025230000|2022-04-27 02:07:10|8461.7|8460.2|8462.2|8460.7|8462.3|8461|8461.7|8460.2|33
1651025240000|2022-04-27 02:07:20|8462.3|8460.8|8462.2|8460.7|8462.3|8460.9|8461.7|8460.5|24
1651025250000|2022-04-27 02:07:30|8461.9|8461|8462.2|8460.7|8462.3|8461|8461.8|8460.6|19
1651025260000|2022-04-27 02:07:40|8462.3|8460.8|8462.2|8460.7|8462.3|8461.1|8461.8|8460.4|19
1651025270000|2022-04-27 02:07:50|8462.1|8460.6|8462.1|8460.6|8462.3|8461|8461.8|8460.6|13
1651025280000|2022-04-27 02:08:00|8462.2|8460.7|8462.2|8460.7|8462.3|8461.2|8461.9|8460.7|15
1651025290000|2022-04-27 02:08:10|8462.3|8460.8|8462.3|8460.8|8462.4|8460.9|8462.1|8460.6|16
1651025300000|2022-04-27 02:08:20|8462.1|8460.6|8462|8460.5|8462.3|8460.8|8461.9|8460.4|14
1651025310000|2022-04-27 02:08:30|8461.9|8460.4|8462.1|8460.6|8462.2|8460.7|8461.9|8460.4|22
1651025320000|2022-04-27 02:08:40|8462|8460.5|8463.1|8461.6|8463.2|8461.7|8462|8460.5|30
1651025330000|2022-04-27 02:08:50|8463.2|8461.7|8463.1|8461.6|8463.3|8461.8|8463.1|8461.6|9
1651025340000|2022-04-27 02:09:00|8463|8461.5|8463|8461.5|8463.1|8461.6|8462.9|8461.4|21
1651025350000|2022-04-27 02:09:10|8463.1|8461.6|8463.8|8462.3|8463.9|8462.4|8463|8461.5|25
1651025360000|2022-04-27 02:09:20|8463.9|8462.4|8463.7|8462.2|8463.9|8462.4|8463.7|8462.2|20
1651025370000|2022-04-27 02:09:30|8463.6|8462.1|8463.4|8461.9|8463.7|8462.2|8463.1|8461.8|19
1651025380000|2022-04-27 02:09:40|8463.2|8461.7|8463.2|8461.7|8463.3|8462.1|8463|8461.6|19
1651025390000|2022-04-27 02:09:50|8463.1|8461.6|8463.1|8461.6|8463.2|8461.9|8462.6|8461.4|21
1651025400000|2022-04-27 02:10:00|8463.2|8461.7|8463.3|8461.8|8463.4|8461.9|8462.8|8461.6|14
1651025410000|2022-04-27 02:10:10|8463.4|8461.9|8462.8|8461.9|8463.4|8462|8462.7|8461.5|23
1651025420000|2022-04-27 02:10:20|8462.9|8462|8463.1|8461.6|8463.1|8462|8462.8|8461.5|5
1651025430000|2022-04-27 02:10:30|8463.2|8461.7|8463.3|8461.8|8463.3|8462.1|8462.8|8461.6|17
1651025440000|2022-04-27 02:10:40|8463.2|8461.7|8462.7|8461.8|8463.3|8462|8462.7|8461.5|17
1651025450000|2022-04-27 02:10:50|8462.9|8461.4|8463.1|8461.6|8463.1|8461.9|8462.7|8461.4|20
1651025460000|2022-04-27 02:11:00|8463|8461.5|8462.8|8461.3|8463.1|8461.8|8462.6|8461.2|19
1651025470000|2022-04-27 02:11:10|8462.9|8461.4|8462.9|8461.4|8463.1|8461.9|8462.5|8461.3|23
1651025480000|2022-04-27 02:11:20|8463|8461.5|8462.5|8461|8463|8461.8|8462.3|8461|26
1651025490000|2022-04-27 02:11:30|8462.6|8461.1|8462.2|8461.3|8462.8|8461.4|8462.2|8460.9|22
1651025500000|2022-04-27 02:11:40|8462.1|8461.2|8462.6|8461.1|8462.6|8461.4|8462.1|8460.9|15
1651025510000|2022-04-27 02:11:50|8462.5|8461|8462.9|8461.4|8463|8461.8|8462.3|8461|16
1651025520000|2022-04-27 02:12:00|8462.8|8461.3|8462.4|8460.9|8462.8|8461.6|8462.1|8460.9|17
1651025530000|2022-04-27 02:12:10|8462.5|8461|8462.3|8461.4|8462.5|8461.4|8462|8460.8|17
1651025540000|2022-04-27 02:12:20|8462.4|8461.5|8462.5|8461.6|8462.9|8461.7|8462.2|8461|25
1651025550000|2022-04-27 02:12:30|8462.6|8461.7|8462.8|8461.9|8463.2|8462|8462.5|8461.3|21
1651025560000|2022-04-27 02:12:40|8462.9|8462|8463.5|8462|8463.5|8462.1|8462.9|8461.5|11
1651025570000|2022-04-27 02:12:50|8463.1|8462.2|8463.7|8462.2|8463.7|8462.5|8463|8462.1|13
1651025580000|2022-04-27 02:13:00|8463.6|8462.1|8463.9|8462.4|8463.9|8462.6|8463.2|8462|14
1651025590000|2022-04-27 02:13:10|8463.8|8462.3|8463.7|8462.2|8463.8|8462.6|8463.4|8462.1|12
1651025600000|2022-04-27 02:13:20|8463.6|8462.1|8463.8|8462.3|8463.8|8462.6|8463.4|8462.1|19
1651025610000|2022-04-27 02:13:30|8463.7|8462.2|8463.4|8462.5|8463.8|8462.5|8463.3|8462.1|11
1651025620000|2022-04-27 02:13:40|8463.5|8462.6|8463.4|8462.5|8463.5|8462.6|8463.4|8462.5|6
1651025630000|2022-04-27 02:13:50|8463.3|8462.4|8463.2|8461.7|8463.8|8462.5|8463.1|8461.6|21
1651025640000|2022-04-27 02:14:00|8463.3|8461.8|8463.5|8462.6|8463.7|8462.6|8463.3|8461.8|22
1651025650000|2022-04-27 02:14:10|8463.6|8462.1|8463.7|8462.2|8463.8|8462.3|8463.6|8462.1|12
1651025660000|2022-04-27 02:14:20|8463.8|8462.3|8464.2|8462.7|8464.3|8463.1|8463.6|8462.2|23
1651025670000|2022-04-27 02:14:30|8464.3|8462.8|8464.2|8462.7|8464.3|8463.2|8464|8462.7|11
1651025680000|2022-04-27 02:14:40|8464.3|8462.8|8464.2|8462.7|8464.3|8463.2|8463.9|8462.7|12
1651025690000|2022-04-27 02:14:50|8464.1|8462.6|8464.3|8462.8|8464.4|8462.9|8464.1|8462.6|9
1651025700000|2022-04-27 02:15:00|8464.4|8462.9|8464.3|8462.8|8464.4|8462.9|8464.2|8462.7|8
1651025710000|2022-04-27 02:15:10|8464.4|8462.9|8464.3|8462.8|8464.4|8463.2|8464|8462.8|10
1651025720000|2022-04-27 02:15:20|8464.1|8463.2|8464.2|8463.3|8464.4|8463.3|8464|8462.8|11
1651025730000|2022-04-27 02:15:30|8464.3|8462.8|8464.5|8463|8464.5|8463.3|8464.2|8462.7|10
1651025740000|2022-04-27 02:15:40|8464.1|8463.2|8464.5|8463|8464.5|8463.4|8464.1|8463|7
1651025750000|2022-04-27 02:15:50|8464.2|8463.3|8464.5|8463|8464.5|8463.4|8464.1|8462.7|15
1651025760000|2022-04-27 02:16:00|8464.3|8463.4|8464.6|8463.7|8464.9|8464|8464.1|8462.9|16
1651025770000|2022-04-27 02:16:10|8464.5|8463.6|8464.8|8463.3|8465|8463.7|8464.4|8463.2|23
1651025780000|2022-04-27 02:16:20|8464.6|8463.7|8464.8|8463.3|8464.9|8463.7|8464.4|8463.2|11
1651025790000|2022-04-27 02:16:30|8464.3|8463.4|8464.3|8462.8|8464.6|8463.4|8463.9|8462.7|20
1651025800000|2022-04-27 02:16:40|8464.2|8462.7|8464.3|8462.8|8464.3|8462.8|8464.2|8462.7|6
1651025810000|2022-04-27 02:16:50|8464.2|8462.7|8463.7|8462.2|8464.2|8462.8|8463.4|8462.2|28
1651025820000|2022-04-27 02:17:00|8463.5|8462|8462.8|8461.9|8463.6|8462.2|8462.8|8461.6|21
1651025830000|2022-04-27 02:17:10|8463|8462.1|8463|8461.5|8463.2|8462.1|8462.8|8461.3|18
1651025840000|2022-04-27 02:17:20|8462.9|8461.4|8462.6|8461.7|8462.9|8461.7|8462.5|8461.2|11
1651025850000|2022-04-27 02:17:30|8462.9|8461.4|8462.8|8461.3|8463.1|8461.6|8462.7|8461.2|15
1651025860000|2022-04-27 02:17:40|8462.7|8461.2|8462.8|8461.3|8462.9|8461.6|8462.4|8461.2|10
1651025870000|2022-04-27 02:17:50|8462.7|8461.2|8462.6|8461.7|8462.8|8461.7|8462.5|8461.2|4
1651025880000|2022-04-27 02:18:00|8462.5|8461.6|8462.5|8461|8462.7|8461.6|8462.3|8460.9|13
1651025890000|2022-04-27 02:18:10|8462.4|8460.9|8462.2|8460.7|8462.5|8461|8461.9|8460.7|20
1651025900000|2022-04-27 02:18:20|8462.3|8460.8|8462.2|8461.3|8462.5|8461.3|8462.2|8460.7|15
1651025910000|2022-04-27 02:18:30|8462.3|8461.4|8462.5|8461|8462.6|8461.4|8462.2|8461|16
1651025920000|2022-04-27 02:18:40|8462.6|8461.1|8462.7|8461.2|8462.7|8461.2|8462.5|8461|4
1651025930000|2022-04-27 02:18:50|8462.6|8461.1|8462.1|8461.2|8462.7|8461.3|8462.1|8461|9
1651025940000|2022-04-27 02:19:00|8462.2|8461.3|8462.5|8461|8462.7|8461.6|8462.2|8461|13
1651025950000|2022-04-27 02:19:10|8462.6|8461.1|8462.8|8461.3|8462.8|8461.3|8462.6|8461.1|5
1651025960000|2022-04-27 02:19:20|8462.7|8461.2|8462.7|8461.2|8462.8|8461.3|8462.6|8461.1|5
1651025970000|2022-04-27 02:19:30|8462.6|8461.1|8462.2|8461.3|8462.6|8461.5|8462.2|8461.1|6
1651025980000|2022-04-27 02:19:40|8462.1|8461.2|8462.1|8461.2|8462.5|8461.3|8462|8460.7|23
1651025990000|2022-04-27 02:19:50|8462.2|8461.3|8462.6|8461.1|8462.6|8461.3|8462.1|8460.9|9
1651026000000|2022-04-27 02:20:00|8462.5|8461|8462.3|8460.8|8462.6|8461.3|8462|8460.8|22
1651026010000|2022-04-27 02:20:10|8462.4|8460.9|8462.1|8460.6|8462.4|8461|8461.8|8460.6|7
1651026020000|2022-04-27 02:20:20|8462.2|8460.7|8462|8461.1|8462.3|8461.1|8462|8460.6|8
1651026030000|2022-04-27 02:20:30|8461.9|8461|8462.3|8461.4|8462.3|8461.4|8461.9|8461|12
1651026040000|2022-04-27 02:20:40|8462.2|8461.3|8462.1|8461.2|8462.3|8461.4|8462.1|8461.2|10
1651026050000|2022-04-27 02:20:50|8462.2|8461.3|8462.3|8460.8|8462.5|8461.3|8462.2|8460.8|4
1651026060000|2022-04-27 02:21:00|8462.4|8460.9|8462.3|8460.8|8462.5|8461.2|8462|8460.7|15
1651026070000|2022-04-27 02:21:10|8462.2|8460.7|8462.4|8460.9|8462.5|8461.4|8462.2|8460.7|17
1651026080000|2022-04-27 02:21:20|8462.3|8460.8|8462.3|8460.8|8462.4|8461.2|8462|8460.7|9
1651026090000|2022-04-27 02:21:30|8462.2|8460.7|8462.6|8461.1|8462.6|8461.2|8461.9|8460.6|17
1651026100000|2022-04-27 02:21:40|8462.5|8461|8462.3|8460.8|8462.6|8461.3|8462|8460.8|15
1651026110000|2022-04-27 02:21:50|8462.4|8460.9|8462|8461.1|8462.4|8461.2|8461.8|8460.7|32
1651026120000|2022-04-27 02:22:00|8461.9|8461|8461.9|8461|8462.3|8461.1|8461.7|8460.6|20
1651026130000|2022-04-27 02:22:10|8462.2|8460.7|8462.8|8461.3|8462.8|8461.3|8462|8460.6|11
1651026140000|2022-04-27 02:22:20|8462.7|8461.2|8462.1|8461.2|8462.7|8461.4|8462.1|8461|17
1651026150000|2022-04-27 02:22:30|8462.2|8461.3|8462.7|8461.2|8462.8|8461.3|8462.1|8461.1|10
1651026160000|2022-04-27 02:22:40|8462.6|8461.1|8462.7|8461.2|8462.8|8461.5|8462.2|8461|17
1651026170000|2022-04-27 02:22:50|8462.8|8461.3|8462.6|8461.1|8462.8|8461.3|8462.6|8461.1|11
1651026180000|2022-04-27 02:23:00|8462.7|8461.2|8462.8|8461.3|8462.9|8461.4|8462.2|8461|13
1651026190000|2022-04-27 02:23:10|8462.9|8461.4|8462.6|8461.1|8462.9|8461.4|8462.6|8461.1|13
1651026200000|2022-04-27 02:23:20|8462.3|8461.4|8462.6|8461.1|8462.9|8461.4|8462.3|8461|14
1651026210000|2022-04-27 02:23:30|8462.5|8461|8462.7|8461.2|8462.7|8461.3|8462.2|8461|27
1651026220000|2022-04-27 02:23:40|8462.8|8461.3|8462.3|8460.8|8462.8|8461.4|8462.2|8460.7|24
1651026230000|2022-04-27 02:23:50|8462.4|8460.9|8462|8460.5|8462.6|8461.1|8461.8|8460.5|18
1651026240000|2022-04-27 02:24:00|8461.9|8460.4|8462.4|8460.9|8462.7|8461.2|8461.9|8460.4|21
1651026250000|2022-04-27 02:24:10|8462.5|8461|8462|8461.1|8462.5|8461.2|8462|8460.7|13
1651026260000|2022-04-27 02:24:20|8462.1|8461.2|8462.5|8461|8462.6|8461.2|8461.9|8460.9|8
1651026270000|2022-04-27 02:24:30|8462.6|8461.1|8462.6|8461.1|8462.7|8461.2|8462.5|8461|15
1651026280000|2022-04-27 02:24:40|8462.5|8461|8462.5|8461|8462.7|8461.2|8462.5|8461|9
1651026290000|2022-04-27 02:24:50|8462.6|8461.1|8462.6|8461.1|8462.7|8461.2|8462.4|8460.9|16
1651026300000|2022-04-27 02:25:00|8462.7|8461.2|8462.6|8461.1|8462.7|8461.2|8462.5|8461|6
1651026310000|2022-04-27 02:25:10|8462.7|8461.2|8462.8|8461.3|8462.8|8461.6|8462.3|8461.1|9
1651026320000|2022-04-27 02:25:20|8462.9|8461.4|8462.6|8461.7|8463|8461.8|8462.6|8461.4|8
1651026330000|2022-04-27 02:25:30|8462.7|8461.8|8462.8|8461.3|8462.9|8461.8|8462.6|8461.2|10
1651026340000|2022-04-27 02:25:40|8462.9|8461.4|8463|8461.5|8463.1|8461.6|8462.7|8461.2|16
1651026350000|2022-04-27 02:25:50|8463.1|8461.6|8463.2|8461.7|8463.3|8461.8|8462.9|8461.4|17
1651026360000|2022-04-27 02:26:00|8463.1|8461.6|8463.2|8461.7|8463.2|8461.9|8462.7|8461.5|15
1651026370000|2022-04-27 02:26:10|8463.3|8461.8|8463.2|8461.7|8463.3|8461.8|8463.2|8461.7|2
1651026380000|2022-04-27 02:26:20|8463.4|8461.9|8463.3|8461.8|8463.4|8461.9|8463.2|8461.7|14
1651026390000|2022-04-27 02:26:30|8463.4|8461.9|8462.6|8461.7|8463.4|8462|8462.5|8461.4|22
1651026400000|2022-04-27 02:26:40|8462.5|8461.6|8462.7|8461.2|8462.8|8461.7|8462.4|8461.2|13
1651026410000|2022-04-27 02:26:50|8462.6|8461.1|8462.3|8461.4|8462.7|8461.5|8462.2|8461.1|10
1651026420000|2022-04-27 02:27:00|8462.2|8461.3|8462.8|8461.3|8462.8|8461.5|8462.2|8461.1|11
1651026430000|2022-04-27 02:27:10|8462.9|8461.4|8462.3|8461.4|8462.9|8461.6|8462.3|8461.2|23
1651026440000|2022-04-27 02:27:20|8462.6|8461.1|8462.7|8461.2|8462.7|8461.2|8462.6|8461.1|10
1651026450000|2022-04-27 02:27:30|8462.2|8461.3|8462.5|8461|8462.8|8461.6|8462|8461|30
1651026460000|2022-04-27 02:27:40|8462.6|8461.1|8462.2|8460.7|8462.6|8461.3|8462|8460.7|12
1651026470000|2022-04-27 02:27:50|8462.3|8460.8|8462.7|8461.2|8462.7|8461.2|8462.3|8460.8|11
1651026480000|2022-04-27 02:28:00|8462.6|8461.1|8462.1|8461.2|8462.7|8461.4|8462.1|8461|10
1651026490000|2022-04-27 02:28:10|8462.2|8461.3|8462.1|8461.2|8462.5|8461.3|8461.9|8460.7|16
1651026500000|2022-04-27 02:28:20|8462|8461.1|8462.3|8460.8|8462.5|8461.2|8462|8460.7|16
1651026510000|2022-04-27 02:28:30|8462.2|8460.7|8462.5|8461|8462.5|8461.2|8462|8460.6|11
1651026520000|2022-04-27 02:28:40|8462.4|8460.9|8462.4|8460.9|8462.5|8461.4|8462.2|8460.9|8
1651026530000|2022-04-27 02:28:50|8462.5|8461|8462.2|8461.3|8462.5|8461.3|8462.1|8460.9|6
1651026540000|2022-04-27 02:29:00|8462.3|8461.4|8462.5|8461|8462.6|8461.5|8462.2|8460.9|15
1651026550000|2022-04-27 02:29:10|8462.4|8460.9|8462.6|8461.1|8462.6|8461.4|8462.2|8460.9|24
1651026560000|2022-04-27 02:29:20|8462.5|8461|8461.9|8461|8462.5|8461.3|8461.7|8460.7|15
1651026570000|2022-04-27 02:29:30|8461.7|8460.8|8461.9|8460.4|8462.3|8461|8461.6|8460.4|11
1651026580000|2022-04-27 02:29:40|8462|8460.5|8462.1|8460.6|8462.1|8460.9|8461.6|8460.4|15
1651026590000|2022-04-27 02:29:50|8462.2|8460.7|8461.5|8460.6|8462.2|8460.8|8461.4|8460.3|21
1651026600000|2022-04-27 02:30:00|8461.4|8460.5|8461.1|8460.2|8461.6|8460.7|8461|8459.9|21
1651026610000|2022-04-27 02:30:10|8461|8460.1|8460.8|8459.9|8461.3|8460.2|8460.7|8459.5|20
1651026620000|2022-04-27 02:30:20|8461|8459.5|8461.1|8459.6|8461.2|8459.9|8460.8|8459.5|18
1651026630000|2022-04-27 02:30:30|8461.2|8459.7|8461.1|8459.6|8461.2|8459.7|8461.1|8459.6|4
1651026640000|2022-04-27 02:30:40|8461.2|8459.7|8461.3|8460.4|8461.7|8460.4|8461.1|8459.6|20
1651026650000|2022-04-27 02:30:50|8461.2|8460.3|8461.5|8460|8461.6|8460.4|8461.2|8460|9
1651026660000|2022-04-27 02:31:00|8461.6|8460.1|8461.6|8460.1|8461.7|8460.2|8461.5|8460|13
1651026670000|2022-04-27 02:31:10|8461.7|8460.2|8461.8|8460.3|8461.9|8460.6|8461.5|8460.2|9
1651026680000|2022-04-27 02:31:20|8461.7|8460.2|8461.6|8460.1|8461.9|8460.6|8461.3|8460|18
1651026690000|2022-04-27 02:31:30|8461.3|8460.4|8461.1|8459.6|8461.6|8460.4|8461.1|8459.6|20
1651026700000|2022-04-27 02:31:40|8461|8459.5|8461.1|8459.6|8461.2|8459.7|8461|8459.5|8
1651026710000|2022-04-27 02:31:50|8461.2|8459.7|8461.2|8459.7|8461.2|8459.7|8461|8459.5|6
1651026720000|2022-04-27 02:32:00|8461.4|8459.9|8461.4|8459.9|8461.6|8460.3|8461|8459.7|21
1651026730000|2022-04-27 02:32:10|8461.2|8460.3|8461.1|8460.2|8461.4|8460.3|8461.1|8459.9|8
1651026740000|2022-04-27 02:32:20|8461.2|8460.3|8461.5|8460|8461.5|8460.3|8461.1|8459.9|9
1651026750000|2022-04-27 02:32:30|8461.4|8459.9|8461.5|8460|8461.5|8460|8461.4|8459.9|6
1651026760000|2022-04-27 02:32:40|8461.4|8459.9|8461.4|8459.9|8461.7|8460.3|8461.1|8459.9|8
1651026770000|2022-04-27 02:32:50|8461.5|8460|8461.4|8459.9|8461.5|8460|8461.4|8459.9|6
1651026780000|2022-04-27 02:33:00|8461.5|8460|8461.4|8459.9|8461.5|8460.2|8461.1|8459.9|10
1651026790000|2022-04-27 02:33:10|8461.5|8460|8461.7|8460.2|8461.7|8460.6|8461.2|8459.9|18
1651026800000|2022-04-27 02:33:20|8461.6|8460.1|8461.5|8460|8461.9|8460.4|8461.5|8460|14
1651026810000|2022-04-27 02:33:30|8461.6|8460.1|8461.2|8459.7|8461.7|8460.5|8461|8459.7|18
1651026820000|2022-04-27 02:33:40|8461.1|8459.6|8461.3|8459.8|8461.4|8459.9|8461.1|8459.6|10
1651026830000|2022-04-27 02:33:50|8461.2|8459.7|8461.1|8459.6|8461.3|8459.8|8461.1|8459.6|12
1651026840000|2022-04-27 02:34:00|8461.2|8459.7|8461.2|8459.7|8461.3|8459.9|8460.8|8459.6|13
1651026850000|2022-04-27 02:34:10|8461.3|8459.8|8461.1|8459.6|8461.4|8459.9|8461.1|8459.6|9
1651026860000|2022-04-27 02:34:20|8461.2|8459.7|8461.2|8459.7|8461.3|8459.8|8461.2|8459.7|3
1651026870000|2022-04-27 02:34:30|8460.7|8459.8|8461.1|8459.6|8461.2|8459.9|8460.7|8459.3|18
1651026880000|2022-04-27 02:34:40|8461.2|8459.7|8461.1|8459.6|8461.2|8459.7|8461|8459.5|8
1651026890000|2022-04-27 02:34:50|8461|8459.5|8461.1|8459.6|8461.1|8459.6|8461|8459.5|2
1651026900000|2022-04-27 02:35:00|8461.2|8459.7|8461.1|8459.6|8461.2|8459.7|8461|8459.5|6
1651026910000|2022-04-27 02:35:10|8461|8459.5|8461.1|8459.6|8461.2|8460|8460.7|8459.5|14
1651026920000|2022-04-27 02:35:20|8461.2|8459.7|8460.7|8459.8|8461.2|8459.9|8460.7|8459.6|6
1651026930000|2022-04-27 02:35:30|8460.8|8459.9|8460.8|8459.9|8461.2|8460|8460.7|8459.6|8
1651026940000|2022-04-27 02:35:40|8460.9|8460|8460.9|8460|8460.9|8460|8460.8|8459.9|7
1651026950000|2022-04-27 02:35:50|8461|8460.1|8461.1|8459.6|8461.1|8460.1|8460.8|8459.6|7
1651026960000|2022-04-27 02:36:00|8460.8|8459.9|8460.9|8460|8461.1|8460|8460.7|8459.5|11
1651026970000|2022-04-27 02:36:10|8460.8|8459.9|8460.7|8459.8|8461.1|8459.9|8460.7|8459.4|12
1651026980000|2022-04-27 02:36:20|8460.8|8459.9|8460.8|8459.9|8460.8|8459.9|8460.7|8459.8|5
1651026990000|2022-04-27 02:36:30|8461.2|8459.7|8461.2|8459.7|8461.2|8459.7|8461.1|8459.6|9
1651027000000|2022-04-27 02:36:40|8461.1|8459.6|8460.5|8459.6|8461.1|8459.8|8460.5|8459.3|16
1651027010000|2022-04-27 02:36:50|8460.9|8459.4|8460.9|8459.4|8461|8459.5|8460.8|8459.3|11
1651027020000|2022-04-27 02:37:00|8460.8|8459.3|8460.5|8459|8460.9|8459.4|8460.2|8458.9|17
1651027030000|2022-04-27 02:37:10|8460.4|8458.9|8460.4|8458.9|8460.5|8459.3|8460.1|8458.9|9
1651027040000|2022-04-27 02:37:20|8460.5|8459|8460.5|8459|8460.5|8459|8460.4|8458.9|7
1651027050000|2022-04-27 02:37:30|8460.4|8458.9|8460.5|8459|8460.5|8459|8460.4|8458.9|4
1651027060000|2022-04-27 02:37:40|8460.6|8459.1|8460.1|8458.6|8460.6|8459.4|8459.8|8458.6|9
1651027070000|2022-04-27 02:37:50|8460.2|8458.7|8460|8459.1|8460.4|8459.2|8460|8458.7|13
1651027080000|2022-04-27 02:38:00|8460.1|8459.2|8460.1|8459.2|8460.3|8459.4|8460.1|8459.2|7
1651027090000|2022-04-27 02:38:10|8460|8459.1|8459.9|8459|8460.2|8459.3|8459.9|8459|10
1651027100000|2022-04-27 02:38:20|8459.8|8458.9|8460.2|8459.3|8460.2|8459.3|8459.8|8458.9|11
1651027110000|2022-04-27 02:38:30|8460.1|8459.2|8460|8459.1|8460.1|8459.2|8460|8459.1|8
1651027120000|2022-04-27 02:38:40|8460.1|8459.2|8460.1|8459.2|8460.3|8459.2|8460|8458.8|10
1651027130000|2022-04-27 02:38:50|8460|8459.1|8460.1|8459.2|8460.1|8459.2|8459.9|8459|4
1651027140000|2022-04-27 02:39:00|8460.2|8459.3|8460.2|8459.3|8460.2|8459.3|8460.1|8459.2|9
1651027150000|2022-04-27 02:39:10|8460.3|8459.4|8460.3|8459.4|8460.4|8459.5|8460.3|8459.4|5
1651027160000|2022-04-27 02:39:20|8460.4|8459.5|8460.3|8459.4|8460.4|8459.5|8460.3|8459.4|4
1651027170000|2022-04-27 02:39:30|8460.4|8459.5|8460.2|8459.3|8460.4|8459.5|8460.1|8459.2|7
1651027180000|2022-04-27 02:39:40|8460.1|8459.2|8460.5|8459|8460.5|8459.3|8460.1|8458.9|6
1651027190000|2022-04-27 02:39:50|8460.4|8458.9|8460.2|8459.3|8460.4|8459.3|8460|8458.9|8
1651027200000|2022-04-27 02:40:00|8460.3|8459.4|8460.1|8459.2|8460.3|8459.4|8460.1|8459.2|7
1651027210000|2022-04-27 02:40:10|8460.2|8459.3|8460|8459.1|8460.6|8459.5|8460|8459.1|15
1651027220000|2022-04-27 02:40:20|8460.1|8459.2|8460|8459.1|8460.2|8459.2|8459.7|8458.7|15
1651027230000|2022-04-27 02:40:30|8459.9|8459|8459.8|8458.9|8460.1|8459.2|8459.8|8458.9|14
1651027240000|2022-04-27 02:40:40|8459.9|8459|8459.8|8458.9|8459.9|8459|8459.7|8458.8|12
1651027250000|2022-04-27 02:40:50|8459.7|8458.8|8460.2|8458.7|8460.2|8458.9|8459.6|8458.6|18
1651027260000|2022-04-27 02:41:00|8459.8|8458.9|8459.5|8458.6|8459.9|8459|8459.5|8458.6|6
1651027270000|2022-04-27 02:41:10|8459.4|8458.5|8459.6|8458.7|8459.6|8458.7|8459.4|8458.5|5
1651027280000|2022-04-27 02:41:20|8459.7|8458.8|8459.5|8458.6|8459.7|8458.8|8459.4|8458.5|9
1651027290000|2022-04-27 02:41:30|8459.6|8458.7|8459.5|8458.6|8459.6|8458.7|8459.5|8458.6|4
1651027300000|2022-04-27 02:41:40|8459.7|8458.8|8459.6|8458.7|8459.8|8458.9|8459.6|8458.7|12
1651027310000|2022-04-27 02:41:50|8459.5|8458.6|8460.1|8458.6|8460.1|8458.8|8459.5|8458.6|3
1651027320000|2022-04-27 02:42:00|8460|8458.5|8459.9|8458.4|8460.1|8458.6|8459.9|8458.4|6
1651027330000|2022-04-27 02:42:10|8459.6|8458.7|8459.4|8458.5|8459.7|8458.7|8459.2|8458.1|18
1651027340000|2022-04-27 02:42:20|8459.7|8458.2|8459.7|8458.2|8459.7|8458.2|8459.5|8458|4
1651027350000|2022-04-27 02:42:30|8459.4|8458.5|8459.5|8458.6|8459.5|8458.6|8459.3|8458.4|8
1651027360000|2022-04-27 02:42:40|8459.6|8458.7|8459.3|8458.4|8459.6|8458.7|8459.3|8458.4|14
1651027370000|2022-04-27 02:42:50|8459.6|8458.1|8459.5|8458|8459.6|8458.1|8459.5|8458|2
1651027380000|2022-04-27 02:43:00|8459.6|8458.1|8458.9|8458|8459.6|8458.5|8458.9|8458|18
1651027390000|2022-04-27 02:43:10|8459|8458.1|8458.9|8458|8459.1|8458.2|8458.8|8457.9|18
1651027400000|2022-04-27 02:43:20|8458.8|8457.9|8458.8|8457.9|8458.8|8457.9|8458.7|8457.8|11
1651027410000|2022-04-27 02:43:30|8458.7|8457.8|8459|8458.1|8459|8458.1|8458.7|8457.8|11
1651027420000|2022-04-27 02:43:40|8458.9|8458|8459|8458.1|8459|8458.1|8458.9|8458|6
1651027430000|2022-04-27 02:43:50|8458.9|8458|8458.8|8457.9|8459|8458.1|8458.7|8457.8|12
1651027440000|2022-04-27 02:44:00|8458.7|8457.8|8458.6|8457.7|8458.8|8457.9|8458.5|8457.6|18
1651027450000|2022-04-27 02:44:10|8458.7|8457.8|8458.7|8457.8|8458.8|8457.9|8458.5|8457.6|16
1651027460000|2022-04-27 02:44:20|8458.8|8457.9|8458.8|8457.9|8458.8|8457.9|8458.7|8457.8|5
1651027470000|2022-04-27 02:44:30|8458.7|8457.8|8458.7|8457.8|8458.8|8457.9|8458.4|8457.5|9
1651027480000|2022-04-27 02:44:40|8458.6|8457.7|8459.1|8457.6|8459.1|8457.8|8458.6|8457.5|14
1651027490000|2022-04-27 02:44:50|8459|8457.5|8459.1|8457.6|8459.1|8457.6|8459|8457.5|10
1651027500000|2022-04-27 02:45:00|8459|8457.5|8458.8|8457.9|8459|8457.9|8458.6|8457.5|13
1651027510000|2022-04-27 02:45:10|8458.7|8457.8|8458.7|8457.8|8458.7|8457.8|8458.6|8457.7|3
1651027520000|2022-04-27 02:45:20|8458.8|8457.9|8458.7|8457.8|8458.8|8457.9|8458.7|8457.8|4
1651027530000|2022-04-27 02:45:30|8458.8|8457.9|8458.7|8457.8|8459|8458.1|8458.7|8457.8|11
1651027540000|2022-04-27 02:45:40|8458.8|8457.9|8458.9|8458|8459.1|8458.2|8458.8|8457.9|13
1651027550000|2022-04-27 02:45:50|8459|8458.1|8459.2|8458.3|8459.2|8458.3|8458.9|8458|11
1651027560000|2022-04-27 02:46:00|8459.1|8458.2|8459.2|8458.3|8459.3|8458.4|8459.1|8458.2|10
1651027570000|2022-04-27 02:46:10|8459.1|8458.2|8459.1|8458.2|8459.1|8458.2|8459|8458.1|7
1651027580000|2022-04-27 02:46:20|8459.2|8458.3|8459.6|8458.7|8459.6|8458.7|8459.1|8458.2|7
1651027590000|2022-04-27 02:46:30|8459.5|8458.6|8459.4|8458.5|8459.6|8458.7|8459.4|8458.5|14
1651027600000|2022-04-27 02:46:40|8459.5|8458.6|8459.5|8458.6|8459.5|8458.6|8459.5|8458.6|1
1651027610000|2022-04-27 02:46:50|8459.6|8458.7|8459.5|8458.6|8459.6|8458.7|8459.5|8458.6|4
1651027620000|2022-04-27 02:47:00|8459.4|8458.5|8459.3|8458.4|8459.5|8458.6|8459.2|8458.3|19
1651027630000|2022-04-27 02:47:10|8459.4|8458.5|8459.5|8458.6|8460|8458.7|8459.3|8458.4|11
1651027640000|2022-04-27 02:47:20|8459.4|8458.5|8459.6|8458.7|8459.6|8458.7|8459.4|8458.5|2
1651027650000|2022-04-27 02:47:30|8459.5|8458.6|8459.3|8458.4|8459.6|8458.7|8459.3|8458.4|5
1651027660000|2022-04-27 02:47:40|8459.2|8458.3|8459.2|8458.3|8459.2|8458.3|8459|8458.1|11
1651027670000|2022-04-27 02:47:50|8459.1|8458.2|8459.1|8458.2|8459.2|8458.3|8459.1|8458.2|3
1651027680000|2022-04-27 02:48:00|8459.2|8458.3|8459.3|8458.4|8459.4|8458.5|8459.1|8458.2|6
1651027690000|2022-04-27 02:48:10|8459.2|8458.3|8459.4|8458.5|8459.5|8458.6|8459.2|8458.3|6
1651027700000|2022-04-27 02:48:20|8459.3|8458.4|8459.4|8458.5|8460|8458.7|8459.3|8458.3|13
1651027710000|2022-04-27 02:48:30|8459.5|8458.6|8459.3|8458.4|8459.7|8458.6|8459.3|8458.1|8
1651027720000|2022-04-27 02:48:40|8459.5|8458.6|8459.7|8458.8|8459.8|8458.9|8459.5|8458.6|5
1651027730000|2022-04-27 02:48:50|8459.8|8458.9|8459.7|8458.8|8460.1|8458.9|8459.7|8458.4|8
1651027740000|2022-04-27 02:49:00|8459.8|8458.9|8460.2|8458.7|8460.2|8459.1|8459.7|8458.5|9
1651027750000|2022-04-27 02:49:10|8460.1|8458.6|8459.5|8458.6|8460.2|8458.8|8459.5|8458.5|11
1651027760000|2022-04-27 02:49:20|8459.6|8458.7|8460|8458.5|8460.1|8458.9|8459.6|8458.5|10
1651027780000|2022-04-27 02:49:40|8459.9|8458.4|8459.5|8458.6|8460|8458.8|8459.4|8458.1|14
1651027790000|2022-04-27 02:49:50|8459.4|8458.5|8459.2|8458.3|8459.5|8458.6|8459.2|8458.3|11
1651027800000|2022-04-27 02:50:00|8459.1|8458.2|8459.5|8458.6|8459.5|8458.6|8459.1|8458.2|7
1651027810000|2022-04-27 02:50:10|8459.4|8458.5|8460.2|8458.7|8460.2|8458.9|8459.4|8458.5|18
1651027820000|2022-04-27 02:50:20|8459.9|8459|8460|8458.5|8460.3|8459.1|8459.8|8458.5|7
1651027830000|2022-04-27 02:50:30|8460.1|8458.6|8460.1|8458.6|8460.2|8458.7|8460.1|8458.6|3
1651027840000|2022-04-27 02:50:40|8460|8458.5|8460.1|8458.6|8460.1|8458.6|8460|8458.5|2
1651027850000|2022-04-27 02:50:50|8459.7|8458.8|8459.6|8458.7|8459.7|8458.8|8459.6|8458.7|6
1651027860000|2022-04-27 02:51:00|8459.7|8458.8|8459.8|8458.9|8459.9|8459|8459.7|8458.8|6
1651027870000|2022-04-27 02:51:10|8460.1|8458.6|8459.8|8458.9|8460.2|8458.9|8459.7|8458.6|6
1651027880000|2022-04-27 02:51:20|8459.9|8459|8459.9|8459|8459.9|8459|8459.8|8458.9|3
1651027890000|2022-04-27 02:51:30|8459.8|8458.9|8460.3|8458.8|8460.4|8458.9|8459.6|8458.7|7
1651027900000|2022-04-27 02:51:40|8460.4|8458.9|8459.7|8458.8|8460.4|8459|8459.6|8458.6|14
1651027910000|2022-04-27 02:51:50|8459.8|8458.9|8459.8|8458.9|8459.8|8458.9|8459.7|8458.8|5
1651027920000|2022-04-27 02:52:00|8459.7|8458.8|8460|8459.1|8460|8459.1|8459.7|8458.8|6
1651027930000|2022-04-27 02:52:10|8459.9|8459|8459.9|8459|8460|8459.1|8459.8|8458.9|9
1651027940000|2022-04-27 02:52:20|8459.7|8458.8|8459.6|8458.7|8460.1|8458.9|8459.5|8458.5|18
1651027950000|2022-04-27 02:52:30|8459.5|8458.6|8459.7|8458.8|8460.1|8458.9|8459.5|8458.5|20
1651027960000|2022-04-27 02:52:40|8459.8|8458.9|8459.9|8458.4|8460|8458.9|8459.3|8458.1|20
1651027970000|2022-04-27 02:52:50|8460|8458.5|8459.8|8458.3|8460|8458.5|8459.7|8458.2|10
1651027980000|2022-04-27 02:53:00|8459.9|8458.4|8460|8459.1|8460.1|8459.2|8459.2|8458.1|26
1651027990000|2022-04-27 02:53:10|8459.9|8459|8460.2|8459.3|8460.2|8459.3|8459.8|8458.9|14
1651028000000|2022-04-27 02:53:20|8460.5|8459|8460|8459.1|8460.5|8459.1|8459.8|8458.7|17
1651028010000|2022-04-27 02:53:30|8459.9|8459|8459.8|8458.9|8460.1|8459.2|8459.8|8458.9|18
1651028020000|2022-04-27 02:53:40|8459.7|8458.8|8459.8|8458.9|8460.2|8459|8459.7|8458.5|21
1651028030000|2022-04-27 02:53:50|8459.7|8458.8|8459.6|8458.7|8459.8|8458.9|8459.6|8458.7|14
1651028040000|2022-04-27 02:54:00|8459.7|8458.8|8459.7|8458.8|8460.1|8458.9|8459.6|8458.5|7
1651028050000|2022-04-27 02:54:10|8459.6|8458.7|8459.5|8458.6|8459.8|8458.9|8459.3|8458.2|23
1651028060000|2022-04-27 02:54:20|8459.4|8458.5|8459.3|8458.4|8459.9|8458.9|8459.2|8458.3|14
1651028070000|2022-04-27 02:54:30|8459.2|8458.3|8459.2|8458.3|8459.3|8458.4|8459|8458.1|22
1651028080000|2022-04-27 02:54:40|8459.1|8458.2|8459.4|8458.5|8459.6|8458.7|8459.1|8458.2|14
1651028090000|2022-04-27 02:54:50|8459.5|8458.6|8459.2|8458.3|8459.6|8458.7|8459.1|8458.2|19
1651028100000|2022-04-27 02:55:00|8459|8458.1|8459.2|8457.7|8459.3|8458.3|8458.9|8457.7|18
1651028110000|2022-04-27 02:55:10|8458.9|8458|8458.7|8457.8|8459.1|8458.2|8458.7|8457.8|21
1651028120000|2022-04-27 02:55:20|8459|8457.5|8458.5|8457.6|8459|8458|8458.3|8457.2|14
1651028130000|2022-04-27 02:55:30|8458.4|8457.5|8457.9|8457|8458.9|8457.6|8457.8|8456.9|18
1651028140000|2022-04-27 02:55:40|8458.1|8457.2|8458|8457.1|8458.3|8457.2|8457.9|8456.7|16
1651028150000|2022-04-27 02:55:50|8458.3|8456.8|8458|8457.1|8458.3|8457.2|8457.9|8456.8|8
1651028160000|2022-04-27 02:56:00|8457.9|8457|8457.5|8456.6|8458.4|8457.2|8457.4|8456.5|15
1651028170000|2022-04-27 02:56:10|8457.4|8456.5|8457.2|8456.3|8457.5|8456.6|8456.8|8455.9|24
1651028180000|2022-04-27 02:56:20|8457|8456.1|8457.1|8456.2|8457.6|8456.4|8456.6|8455.7|27
1651028190000|2022-04-27 02:56:30|8457.2|8456.3|8456.8|8455.9|8457.4|8456.3|8456.6|8455.7|27
1651028200000|2022-04-27 02:56:40|8456.7|8455.8|8456.7|8455.8|8456.9|8456|8456.7|8455.8|11
1651028210000|2022-04-27 02:56:50|8456.8|8455.9|8456.4|8455.5|8457|8456.1|8456.3|8455.2|18
1651028220000|2022-04-27 02:57:00|8456.3|8455.4|8455.8|8454.9|8456.6|8455.5|8455.8|8454.9|23
1651028230000|2022-04-27 02:57:10|8455.6|8454.7|8455.4|8454.5|8455.8|8454.9|8455.4|8454.5|9
1651028240000|2022-04-27 02:57:20|8455.3|8454.4|8455.5|8454.6|8455.8|8454.9|8455.3|8454.1|26
1651028250000|2022-04-27 02:57:30|8455.4|8454.5|8455.4|8454.5|8455.8|8454.9|8455.3|8454.4|14
1651028260000|2022-04-27 02:57:40|8455.5|8454.6|8455.4|8454.5|8455.5|8454.6|8454.8|8453.9|22
1651028270000|2022-04-27 02:57:50|8455.3|8454.4|8454.8|8453.9|8455.4|8454.5|8454.8|8453.9|15
1651028280000|2022-04-27 02:58:00|8454.7|8453.8|8454.9|8453.4|8455.2|8454|8454.4|8453.4|31
1651028290000|2022-04-27 02:58:10|8454.7|8453.8|8454.6|8453.7|8455.3|8454.1|8454.5|8453.4|31
1651028300000|2022-04-27 02:58:20|8454.5|8453.6|8453.7|8452.8|8454.5|8453.6|8453.5|8452.2|31
1651028310000|2022-04-27 02:58:30|8453.6|8452.7|8453.7|8452.8|8454|8453.1|8453.5|8452.3|34
1651028320000|2022-04-27 02:58:40|8453.8|8452.9|8453.4|8452.5|8453.8|8452.9|8453.1|8452.2|25
1651028330000|2022-04-27 02:58:50|8453.3|8452.4|8453.7|8452.8|8453.8|8452.9|8453|8452.1|33
1651028340000|2022-04-27 02:59:00|8453.8|8452.9|8453.8|8452.9|8453.9|8453|8453.7|8452.8|9
1651028350000|2022-04-27 02:59:10|8453.9|8453|8454.1|8453.2|8454.3|8453.4|8453.8|8452.8|23
1651028360000|2022-04-27 02:59:20|8454|8453.1|8454.5|8453.6|8454.6|8453.7|8454|8453.1|9
1651028370000|2022-04-27 02:59:30|8454.6|8453.7|8454.1|8453.2|8454.6|8453.7|8454|8453.1|26
1651028380000|2022-04-27 02:59:40|8454|8453.1|8454.3|8453.4|8454.4|8453.5|8453.9|8452.7|27
1651028390000|2022-04-27 02:59:50|8454.4|8453.5|8453.9|8453|8454.6|8453.7|8453.8|8452.8|24
1651028400000|2022-04-27 03:00:00|8454.2|8452.7|8456|8454.5|8456.1|8454.8|8453.9|8452.7|39
1651028410000|2022-04-27 03:00:10|8456.2|8454.7|8455.8|8454.3|8456.2|8454.7|8455.2|8454|14
1651028420000|2022-04-27 03:00:20|8455.7|8454.2|8456|8454.5|8456.1|8454.6|8455.7|8454.2|18
1651028430000|2022-04-27 03:00:30|8456.2|8454.7|8456.6|8455.1|8456.6|8455.3|8456.1|8454.6|19
1651028440000|2022-04-27 03:00:40|8456.7|8455.2|8456.8|8455.3|8457|8455.8|8456.6|8455.1|22
1651028450000|2022-04-27 03:00:50|8456.7|8455.2|8456.6|8455.7|8456.9|8455.8|8456.3|8454.8|27
1651028460000|2022-04-27 03:01:00|8456.7|8455.8|8456.4|8455.5|8457.1|8456.2|8456.4|8455.2|26
1651028470000|2022-04-27 03:01:10|8456.5|8455.6|8456.9|8455.4|8457.3|8456|8456.5|8455.4|26
1651028480000|2022-04-27 03:01:20|8457|8455.5|8457|8455.5|8457.6|8456.2|8456.6|8455.3|30
1651028490000|2022-04-27 03:01:30|8456.8|8455.9|8456.4|8455.5|8457|8455.9|8456.4|8455.3|18
1651028500000|2022-04-27 03:01:40|8456.5|8455.6|8456.8|8455.3|8457.2|8455.8|8456.5|8455.3|14
1651028510000|2022-04-27 03:01:50|8456.9|8455.4|8456.6|8455.7|8456.9|8455.7|8456.5|8455.3|6
1651028520000|2022-04-27 03:02:00|8456.5|8455.6|8457.1|8455.6|8457.1|8455.8|8456.5|8455.4|11
1651028530000|2022-04-27 03:02:10|8457|8455.5|8457.4|8455.9|8457.4|8455.9|8457|8455.5|17
1651028540000|2022-04-27 03:02:20|8457.3|8455.8|8457.4|8455.9|8457.4|8455.9|8457.3|8455.8|10
1651028550000|2022-04-27 03:02:30|8457.5|8456|8456.8|8455.9|8457.5|8456|8456.8|8455.9|16
1651028560000|2022-04-27 03:02:40|8456.9|8456|8456.8|8455.9|8457.3|8456.1|8456.8|8455.6|14
1651028570000|2022-04-27 03:02:50|8456.9|8456|8456.9|8455.4|8457|8456.1|8456.6|8455.3|18
1651028580000|2022-04-27 03:03:00|8457|8455.5|8457.2|8455.7|8457.2|8456.2|8456.6|8455.5|21
1651028590000|2022-04-27 03:03:10|8457|8456.1|8456.7|8455.8|8457.1|8456.2|8456.7|8455.8|13
1651028600000|2022-04-27 03:03:20|8456.8|8455.9|8456.5|8455.6|8456.8|8455.9|8456.5|8455.6|11
1651028610000|2022-04-27 03:03:30|8456.6|8455.7|8456.7|8455.8|8456.8|8455.9|8456.6|8455.7|6
1651028620000|2022-04-27 03:03:40|8456.8|8455.9|8457.3|8455.8|8457.4|8456.3|8456.8|8455.8|16
1651028630000|2022-04-27 03:03:50|8457.4|8455.9|8456.8|8455.9|8457.4|8456.2|8456.8|8455.8|14
1651028640000|2022-04-27 03:04:00|8456.9|8456|8457|8456.1|8457|8456.1|8456.8|8455.9|6
1651028650000|2022-04-27 03:04:10|8456.9|8456|8456.9|8456|8457|8456.1|8456.9|8456|7
1651028660000|2022-04-27 03:04:20|8456.8|8455.9|8456.8|8455.9|8456.8|8455.9|8456.7|8455.8|7
1651028670000|2022-04-27 03:04:30|8456.7|8455.8|8456.4|8455.5|8456.8|8455.9|8456.4|8455.5|8
1651028680000|2022-04-27 03:04:40|8456.3|8455.4|8456.5|8455.6|8456.5|8455.6|8456.2|8455.3|12
1651028690000|2022-04-27 03:04:50|8456.6|8455.7|8456.6|8455.7|8457|8455.8|8456.5|8455.5|10
1651028700000|2022-04-27 03:05:00|8456.7|8455.8|8457.2|8455.7|8457.2|8455.9|8456.6|8455.6|15
1651028710000|2022-04-27 03:05:10|8457.1|8455.6|8457.1|8456.2|8457.1|8456.2|8456.9|8455.6|10
1651028720000|2022-04-27 03:05:20|8457|8456.1|8457.2|8456.3|8457.5|8456.4|8457|8455.9|19
1651028730000|2022-04-27 03:05:30|8457.3|8456.4|8457.2|8456.3|8457.3|8456.4|8457|8456.1|14
1651028740000|2022-04-27 03:05:40|8457.5|8456|8457|8456.1|8457.6|8456.4|8457|8456|17
1651028750000|2022-04-27 03:05:50|8456.9|8456|8456.9|8456|8457.1|8456.2|8456.6|8455.6|17
1651028760000|2022-04-27 03:06:00|8456.8|8455.9|8456.4|8455.5|8456.9|8456|8456.3|8455.3|23
1651028770000|2022-04-27 03:06:10|8456.3|8455.4|8456|8455.1|8456.3|8455.4|8455.8|8454.9|18
1651028780000|2022-04-27 03:06:20|8455.9|8455|8455.9|8455|8456.3|8455.4|8455.8|8454.6|20
1651028790000|2022-04-27 03:06:30|8456|8455.1|8456.3|8455.4|8456.4|8455.5|8455.8|8454.9|16
1651028800000|2022-04-27 03:06:40|8456.4|8455.5|8456.1|8455.2|8456.5|8455.6|8456|8455.1|22
1651028810000|2022-04-27 03:06:50|8456.2|8455.3|8456.4|8455.5|8456.5|8455.6|8456.2|8455.3|17
1651028820000|2022-04-27 03:07:00|8456.5|8455.6|8456.4|8455.5|8456.5|8455.6|8456.4|8455.5|2
1651028830000|2022-04-27 03:07:10|8456.3|8455.4|8456.3|8455.4|8456.4|8455.5|8456.2|8455.3|17
1651028840000|2022-04-27 03:07:20|8456.2|8455.3|8456.2|8455.3|8456.2|8455.3|8456.1|8455.2|9
1651028850000|2022-04-27 03:07:30|8456.1|8455.2|8456.2|8455.3|8456.5|8455.3|8456|8454.8|11
1651028860000|2022-04-27 03:07:40|8456.1|8455.2|8456.1|8455.2|8456.3|8455.4|8456.1|8455.2|7
1651028870000|2022-04-27 03:07:50|8456.2|8455.3|8456.2|8455.3|8456.3|8455.4|8456.2|8455.3|3
1651028880000|2022-04-27 03:08:00|8456.3|8455.4|8456.3|8455.4|8456.3|8455.4|8456.2|8455.3|3
1651028890000|2022-04-27 03:08:10|8456.2|8455.3|8456.2|8455.3|8456.3|8455.4|8456.2|8455.3|3
1651028900000|2022-04-27 03:08:20|8456.3|8455.4|8456.2|8455.3|8456.4|8455.5|8455.9|8455|15
1651028910000|2022-04-27 03:08:30|8456.3|8455.4|8456.4|8455.5|8456.4|8455.5|8456.1|8455.2|8
1651028920000|2022-04-27 03:08:40|8456.5|8455.6|8456.9|8456|8456.9|8456|8456.5|8455.6|12
1651028930000|2022-04-27 03:08:50|8456.8|8455.9|8456.9|8456|8456.9|8456|8456.5|8455.6|15
1651028940000|2022-04-27 03:09:00|8456.7|8455.8|8456.9|8456|8457|8456.1|8456.7|8455.8|20
1651028950000|2022-04-27 03:09:10|8457|8456.1|8457.3|8455.8|8457.3|8456.2|8456.8|8455.8|15
1651028960000|2022-04-27 03:09:20|8457.4|8455.9|8457.5|8456.6|8457.5|8456.6|8456.9|8455.8|13
1651028970000|2022-04-27 03:09:30|8457.8|8456.3|8457.4|8456.5|8457.9|8456.6|8457.4|8456.2|14
1651028980000|2022-04-27 03:09:40|8457.5|8456.6|8457.4|8456.5|8457.8|8456.6|8457.4|8456.2|10
1651028990000|2022-04-27 03:09:50|8457.3|8456.4|8457.5|8456.6|8457.5|8456.6|8457|8455.9|21
1651029000000|2022-04-27 03:10:00|8457.4|8456.5|8457.7|8456.8|8458|8456.9|8457.4|8456.5|17
1651029010000|2022-04-27 03:10:10|8457.8|8456.9|8458.2|8457.3|8458.5|8457.3|8457.8|8456.7|25
1651029020000|2022-04-27 03:10:20|8458.3|8457.4|8457.9|8457|8458.6|8457.4|8457.8|8456.9|26
1651029030000|2022-04-27 03:10:30|8458|8457.1|8457.8|8456.9|8458|8457.1|8457.8|8456.9|11
1651029040000|2022-04-27 03:10:40|8457.9|8457|8457.5|8456.6|8457.9|8457|8457.4|8456.5|18
1651029050000|2022-04-27 03:10:50|8457.4|8456.5|8457.3|8456.4|8457.6|8456.7|8457.2|8456.3|13
1651029060000|2022-04-27 03:11:00|8457.4|8456.5|8457.2|8456.3|8457.7|8456.5|8457.2|8456.1|17
1651029070000|2022-04-27 03:11:10|8457.3|8456.4|8457.1|8456.2|8457.4|8456.4|8456.9|8455.8|14
1651029080000|2022-04-27 03:11:20|8457.2|8456.3|8457.1|8456.2|8457.3|8456.3|8456.9|8455.7|19
1651029090000|2022-04-27 03:11:30|8457|8456.1|8457.6|8456.7|8457.6|8456.7|8457|8456.1|15
1651029100000|2022-04-27 03:11:40|8457.7|8456.8|8457.6|8456.7|8458.3|8457.1|8457.5|8456.3|32
1651029110000|2022-04-27 03:11:50|8457.5|8456.6|8457.7|8456.8|8457.8|8456.9|8457.5|8456.6|17
1651029120000|2022-04-27 03:12:00|8457.8|8456.9|8457.9|8457|8458.3|8457.1|8457.7|8456.6|20
1651029130000|2022-04-27 03:12:10|8458|8457.1|8457.9|8457|8458.4|8457.2|8457.7|8456.8|18
1651029140000|2022-04-27 03:12:20|8458|8457.1|8458.1|8457.2|8458.1|8457.2|8457.8|8456.9|18
1651029150000|2022-04-27 03:12:30|8458|8457.1|8458.1|8457.2|8458.2|8457.3|8458|8457.1|6
1651029160000|2022-04-27 03:12:40|8458.2|8457.3|8458.4|8457.5|8458.4|8457.5|8458|8457.1|15
1651029170000|2022-04-27 03:12:50|8458.5|8457.6|8458|8457.1|8458.9|8457.7|8458|8456.9|20
1651029180000|2022-04-27 03:13:00|8457.9|8457|8458|8457.1|8458.2|8457.3|8457.9|8457|19
1651029190000|2022-04-27 03:13:10|8458.1|8457.2|8458.3|8456.8|8458.3|8457.3|8457.8|8456.7|21
1651029200000|2022-04-27 03:13:20|8458.2|8456.7|8458.2|8457.3|8458.4|8457.3|8458|8456.7|10
1651029210000|2022-04-27 03:13:30|8458.1|8457.2|8458.2|8457.3|8458.2|8457.3|8458.1|8457.2|2
1651029220000|2022-04-27 03:13:40|8458.3|8457.4|8458.1|8457.2|8458.5|8457.6|8458|8457.1|14
1651029230000|2022-04-27 03:13:50|8458.2|8457.3|8458.2|8457.3|8458.5|8457.3|8458|8456.8|8
1651029240000|2022-04-27 03:14:00|8458.3|8457.4|8458.1|8457.2|8458.3|8457.4|8458.1|8457.2|9
1651029250000|2022-04-27 03:14:10|8458|8457.1|8458.5|8457.6|8458.5|8457.6|8458|8457.1|12
1651029260000|2022-04-27 03:14:20|8458.4|8457.5|8458.6|8457.7|8458.6|8457.7|8458.4|8457.5|9
1651029270000|2022-04-27 03:14:30|8458.5|8457.6|8458.4|8457.5|8458.6|8457.7|8458.4|8457.5|10
1651029280000|2022-04-27 03:14:40|8458.3|8457.4|8458.7|8457.2|8458.7|8457.5|8458.3|8457.1|9
1651029290000|2022-04-27 03:14:50|8458.5|8457.6|8458.3|8457.4|8458.8|8457.7|8458.3|8457.3|6
1651029300000|2022-04-27 03:15:00|8458.2|8457.3|8458.1|8457.2|8458.4|8457.4|8458.1|8456.7|15
1651029310000|2022-04-27 03:15:10|8458.2|8457.3|8458.3|8457.4|8458.3|8457.4|8458.2|8457.3|4
1651029320000|2022-04-27 03:15:20|8458.2|8457.3|8458.4|8457.5|8458.4|8457.5|8458.2|8457.3|3
1651029330000|2022-04-27 03:15:30|8458.5|8457.6|8458.4|8457.5|8458.5|8457.6|8458.4|8457.5|4
1651029340000|2022-04-27 03:15:40|8458.3|8457.4|8458.4|8457.5|8458.5|8457.6|8458.1|8457.2|12
1651029350000|2022-04-27 03:15:50|8458.3|8457.4|8458.4|8457.5|8458.5|8457.6|8458.3|8457.4|12
1651029360000|2022-04-27 03:16:00|8458.3|8457.4|8458.2|8457.3|8458.4|8457.5|8458.1|8457.2|10
1651029370000|2022-04-27 03:16:10|8458.3|8457.4|8458.4|8457.5|8458.4|8457.5|8458.1|8457.2|12
1651029380000|2022-04-27 03:16:20|8458.3|8457.4|8458.3|8457.4|8458.4|8457.5|8458.3|8457.4|3
1651029390000|2022-04-27 03:16:30|8458.4|8457.5|8458.5|8457.6|8458.5|8457.6|8458.3|8457.4|4
1651029400000|2022-04-27 03:16:40|8458.4|8457.5|8458.4|8457.5|8458.5|8457.6|8458.3|8457.4|11
1651029410000|2022-04-27 03:16:50|8458.5|8457.6|8458.4|8457.5|8458.5|8457.6|8458.3|8457.4|6
1651029420000|2022-04-27 03:17:00|8458.5|8457.6|8458.4|8457.5|8458.6|8457.7|8458.3|8457.4|13
1651029430000|2022-04-27 03:17:10|8457.8|8456.9|8458|8457.1|8458.2|8457.3|8457.8|8456.9|11
1651029440000|2022-04-27 03:17:20|8458.1|8457.2|8458.2|8456.7|8458.3|8457.2|8457.9|8456.7|7
1651029450000|2022-04-27 03:17:30|8458.1|8456.6|8458.2|8457.3|8458.3|8457.4|8457.9|8456.6|11
1651029460000|2022-04-27 03:17:40|8458.4|8457.5|8458.4|8457.5|8458.4|8457.5|8458.3|8457.4|9
1651029470000|2022-04-27 03:17:50|8458.5|8457.6|8458.6|8457.7|8458.9|8457.7|8458.4|8457.4|6
1651029480000|2022-04-27 03:18:00|8458.5|8457.6|8458.5|8457.6|8458.6|8457.7|8458.4|8457.5|11
1651029490000|2022-04-27 03:18:10|8458.4|8457.5|8458.4|8457.5|8458.5|8457.6|8458.4|8457.5|7
1651029500000|2022-04-27 03:18:20|8458.5|8457.6|8458.5|8457.6|8458.6|8457.7|8458.4|8457.5|7
1651029510000|2022-04-27 03:18:30|8458.4|8457.5|8458.4|8457.5|8458.5|8457.6|8458.3|8457.4|5
1651029520000|2022-04-27 03:18:40|8458.5|8457.6|8458.6|8457.7|8458.6|8457.7|8458.5|8457.6|6
1651029530000|2022-04-27 03:18:50|8458.7|8457.8|8458.6|8457.7|8458.7|8457.8|8458.6|8457.7|2
1651029540000|2022-04-27 03:19:00|8458.7|8457.8|8458.7|8457.2|8458.7|8457.8|8458.4|8457.2|13
1651029550000|2022-04-27 03:19:10|8458.8|8457.3|8458.7|8457.2|8458.8|8457.5|8457.8|8456.9|20
1651029560000|2022-04-27 03:19:20|8458.8|8457.3|8458.8|8457.3|8458.8|8457.7|8458.5|8457.2|8
1651029570000|2022-04-27 03:19:30|8458.5|8457.6|8458.7|8457.8|8458.7|8457.8|8458.5|8457.6|5
1651029580000|2022-04-27 03:19:40|8458.6|8457.7|8459|8458.1|8459|8458.1|8458.6|8457.7|10
1651029590000|2022-04-27 03:19:50|8458.9|8458|8459.3|8458.4|8459.3|8458.4|8458.9|8458|6
1651029600000|2022-04-27 03:20:00|8459.2|8458.3|8458.9|8458|8459.5|8458.3|8458.8|8457.7|20
1651029610000|2022-04-27 03:20:10|8459|8458.1|8458.9|8458|8459|8458.1|8458.7|8457.8|18
1651029620000|2022-04-27 03:20:20|8458.8|8457.9|8458.8|8457.9|8458.8|8457.9|8458.7|8457.8|5
1651029630000|2022-04-27 03:20:30|8458.7|8457.8|8458.8|8457.9|8458.8|8457.9|8458.7|8457.8|6
1651029640000|2022-04-27 03:20:40|8458.9|8458|8458.7|8457.8|8459|8458.1|8458.7|8457.8|14
1651029650000|2022-04-27 03:20:50|8458.8|8457.9|8459.2|8457.7|8459.2|8458|8458.7|8457.6|15
1651029660000|2022-04-27 03:21:00|8459.1|8457.6|8458.9|8458|8459.1|8458.1|8458.9|8457.6|4
1651029670000|2022-04-27 03:21:10|8459.2|8457.7|8459|8458.1|8459.2|8458.3|8459|8457.7|10
1651029680000|2022-04-27 03:21:20|8459.1|8458.2|8459.4|8457.9|8459.4|8458.3|8458.9|8457.9|9
1651029690000|2022-04-27 03:21:30|8459.3|8457.8|8459.1|8458.2|8459.5|8458.3|8459.1|8457.8|5
1651029700000|2022-04-27 03:21:40|8459|8458.1|8459.1|8458.2|8459.2|8458.3|8459|8458.1|6
1651029710000|2022-04-27 03:21:50|8459|8458.1|8459|8458.1|8459.1|8458.2|8459|8458.1|3
1651029720000|2022-04-27 03:22:00|8458.9|8458|8459.1|8458.2|8459.3|8458.4|8458.9|8457.7|26
1651029730000|2022-04-27 03:22:10|8459|8458.1|8459|8457.5|8459|8458.1|8458.6|8457.5|13
1651029740000|2022-04-27 03:22:20|8459.1|8457.6|8459.1|8457.6|8459.1|8457.6|8459.1|8457.6|1
1651029750000|2022-04-27 03:22:30|8459.2|8457.7|8459.1|8457.6|8459.2|8457.7|8459|8457.5|4
1651029760000|2022-04-27 03:22:40|8459.3|8457.8|8459.1|8457.6|8459.3|8457.8|8459.1|8457.6|5
1651029770000|2022-04-27 03:22:50|8459.2|8457.7|8458.7|8457.2|8459.2|8457.7|8458.3|8457.1|21
1651029780000|2022-04-27 03:23:00|8458.8|8457.3|8458.8|8457.3|8458.8|8457.6|8458.3|8457.1|13
1651029790000|2022-04-27 03:23:10|8458.7|8457.2|8459|8457.5|8459|8457.6|8458.2|8457.1|14
1651029800000|2022-04-27 03:23:20|8458.9|8457.4|8458.8|8457.9|8459|8457.9|8458.7|8457.4|7
1651029810000|2022-04-27 03:23:30|8458.7|8457.8|8458.8|8457.9|8458.9|8458|8458.7|8457.8|4
1651029820000|2022-04-27 03:23:40|8458.7|8457.8|8458.8|8457.9|8458.9|8458|8458.7|8457.8|8
1651029830000|2022-04-27 03:23:50|8458.9|8458|8458.8|8457.9|8458.9|8458|8458.8|8457.9|6
1651029840000|2022-04-27 03:24:00|8458.9|8458|8458.9|8458|8459|8458.1|8458.8|8457.9|5
1651029850000|2022-04-27 03:24:10|8459|8458.1|8458.9|8458|8459|8458.1|8458.9|8458|4
1651029860000|2022-04-27 03:24:20|8458.8|8457.9|8458.8|8457.9|8459|8458.1|8458.8|8457.9|5
1651029870000|2022-04-27 03:24:30|8458.9|8458|8458.9|8458|8458.9|8458|8458.8|8457.9|3
1651029880000|2022-04-27 03:24:40|8458.8|8457.9|8459.2|8457.7|8459.2|8458|8458.5|8457.6|16
1651029890000|2022-04-27 03:24:50|8459.1|8457.6|8459.1|8457.6|8459.3|8458.1|8458.9|8457.6|8
1651029900000|2022-04-27 03:25:00|8459.2|8457.7|8458.9|8458|8459.3|8458.2|8458.9|8457.6|12
1651029910000|2022-04-27 03:25:10|8458.8|8457.9|8458.9|8458|8458.9|8458|8458.8|8457.9|2
1651029920000|2022-04-27 03:25:20|8459|8458.1|8458.9|8458|8459|8458.1|8458.9|8458|10
1651029930000|2022-04-27 03:25:30|8459|8458.1|8459.1|8458.2|8459.2|8458.3|8458.9|8458|7
1651029940000|2022-04-27 03:25:40|8459.2|8458.3|8459.2|8458.3|8459.3|8458.4|8459.2|8458.3|5
1651029950000|2022-04-27 03:25:50|8459.3|8458.4|8459.3|8458.4|8459.3|8458.4|8459.2|8458.3|5
1651029960000|2022-04-27 03:26:00|8459.2|8458.3|8459.3|8458.4|8459.6|8458.4|8459.1|8458|15
1651029970000|2022-04-27 03:26:10|8459.7|8458.2|8459.6|8458.1|8459.7|8458.2|8459.6|8458.1|2
1651029980000|2022-04-27 03:26:20|8459.3|8458.4|8459.4|8458.5|8459.4|8458.5|8459.3|8458.4|10
1651029990000|2022-04-27 03:26:30|8459.3|8458.4|8459.4|8458.5|8459.4|8458.5|8459.3|8458.4|6
1651030000000|2022-04-27 03:26:40|8459.3|8458.4|8459.1|8458.2|8459.3|8458.4|8459|8457.8|16
1651030010000|2022-04-27 03:26:50|8459.3|8458.4|8459.3|8458.4|8459.4|8458.5|8459.2|8458.3|7
1651030020000|2022-04-27 03:27:00|8459.2|8458.3|8459.2|8458.3|8459.6|8458.5|8459.1|8458|11
1651030030000|2022-04-27 03:27:10|8459.3|8458.4|8459|8458.1|8459.3|8458.4|8459|8458.1|8
1651030040000|2022-04-27 03:27:20|8459.1|8458.2|8459|8458.1|8459.1|8458.2|8458.9|8458|14
1651030050000|2022-04-27 03:27:30|8458.9|8458|8459|8458.1|8459.1|8458.2|8458.9|8458|14
1651030060000|2022-04-27 03:27:40|8459.1|8458.2|8458.9|8458|8459.3|8458.2|8458.8|8457.8|9
1651030070000|2022-04-27 03:27:50|8459|8458.1|8459.1|8457.6|8459.2|8458.1|8458.9|8457.6|6
1651030080000|2022-04-27 03:28:00|8459.2|8457.7|8459.4|8457.9|8459.4|8458.2|8459|8457.6|12
1651030090000|2022-04-27 03:28:10|8459.5|8458|8459.1|8458.2|8459.8|8458.5|8459.1|8458|21
1651030100000|2022-04-27 03:28:20|8459|8458.1|8459.2|8458.3|8459.2|8458.3|8459|8458.1|3
1651030110000|2022-04-27 03:28:30|8459.1|8458.2|8459.2|8458.3|8459.3|8458.4|8459.1|8458.2|6
1651030120000|2022-04-27 03:28:40|8459.1|8458.2|8459.1|8458.2|8459.4|8458.3|8459|8457.9|10
1651030130000|2022-04-27 03:28:50|8459|8458.1|8458.8|8457.9|8459|8458.1|8458.8|8457.9|7
1651030140000|2022-04-27 03:29:00|8458.7|8457.8|8458.8|8457.9|8459.1|8457.9|8458.7|8457.6|5
1651030150000|2022-04-27 03:29:10|8458.7|8457.8|8458.5|8457.6|8459.1|8457.9|8458.5|8457.5|18
1651030160000|2022-04-27 03:29:20|8458.6|8457.7|8458.6|8457.7|8458.6|8457.7|8458.4|8457.5|11
1651030170000|2022-04-27 03:29:30|8458.5|8457.6|8458.6|8457.7|8458.6|8457.7|8458.5|8457.6|4
1651030180000|2022-04-27 03:29:40|8458.7|8457.8|8458.8|8457.9|8459.3|8458.1|8458.5|8457.6|16
1651030190000|2022-04-27 03:29:50|8458.9|8458|8458.8|8457.9|8458.9|8458|8458.8|8457.9|4
1651030200000|2022-04-27 03:30:00|8458.9|8458|8458.9|8458|8458.9|8458|8458.8|8457.9|5
1651030210000|2022-04-27 03:30:10|8458.8|8457.9|8458.9|8457.4|8459.3|8458.1|8458.7|8457.4|17
1651030220000|2022-04-27 03:30:20|8458.8|8457.3|8458.5|8457.6|8458.9|8457.7|8458.5|8457.3|14
1651030230000|2022-04-27 03:30:30|8458.6|8457.7|8458.9|8458|8459|8458.1|8458.6|8457.7|14
1651030240000|2022-04-27 03:30:40|8459|8458.1|8459.2|8458.3|8459.3|8458.4|8458.9|8458|9
1651030250000|2022-04-27 03:30:50|8459.3|8458.4|8459.4|8458.5|8459.7|8458.6|8459.2|8458.1|18
1651030260000|2022-04-27 03:31:00|8459.3|8458.4|8459.4|8458.5|8459.7|8458.5|8459.3|8458.1|13
1651030270000|2022-04-27 03:31:10|8459.3|8458.4|8459|8458.1|8459.7|8458.5|8459|8457.9|16
1651030280000|2022-04-27 03:31:20|8459.1|8458.2|8459.1|8458.2|8459.4|8458.2|8458.9|8457.9|12
1651030290000|2022-04-27 03:31:30|8459|8458.1|8458.9|8458|8459|8458.1|8458.9|8458|2
1651030300000|2022-04-27 03:31:40|8459|8458.1|8459.1|8457.6|8459.1|8458.1|8458.8|8457.5|5
1651030310000|2022-04-27 03:31:50|8458.7|8457.8|8458.9|8457.4|8458.9|8457.8|8458.5|8457.4|14
1651030320000|2022-04-27 03:32:00|8458.8|8457.3|8458.4|8457.5|8458.9|8457.8|8458.4|8457.3|8
1651030330000|2022-04-27 03:32:10|8458.5|8457.6|8458.6|8457.1|8458.6|8457.6|8458.4|8457|7
1651030340000|2022-04-27 03:32:20|8458.5|8457|8458.3|8456.8|8458.5|8457.2|8457.8|8456.7|17
1651030350000|2022-04-27 03:32:30|8458.2|8456.7|8457.9|8456.4|8458.2|8456.9|8457.7|8456.4|12
1651030360000|2022-04-27 03:32:40|8457.6|8456.7|8457.6|8456.1|8458.1|8457|8457.1|8455.9|27
1651030370000|2022-04-27 03:32:50|8457.5|8456|8457.7|8456.8|8457.7|8456.8|8457.1|8456|14
1651030380000|2022-04-27 03:33:00|8457.8|8456.9|8457.8|8456.3|8457.9|8456.9|8457.5|8456.3|9
1651030390000|2022-04-27 03:33:10|8457.9|8456.4|8458.2|8456.7|8458.2|8456.9|8457.7|8456.4|18
1651030400000|2022-04-27 03:33:20|8458.1|8456.6|8458.1|8456.6|8458.2|8456.7|8458.1|8456.6|5
1651030410000|2022-04-27 03:33:30|8458.2|8456.7|8458.1|8456.6|8458.2|8456.7|8458.1|8456.6|6
1651030420000|2022-04-27 03:33:40|8458|8456.5|8458|8456.5|8458.2|8456.7|8458|8456.5|13
1651030430000|2022-04-27 03:33:50|8458.1|8456.6|8457.6|8456.7|8458.1|8456.8|8457.6|8456.3|14
1651030440000|2022-04-27 03:34:00|8457.5|8456.6|8457.7|8456.8|8458|8456.8|8457.5|8456.3|11
1651030450000|2022-04-27 03:34:10|8457.8|8456.9|8458.1|8456.6|8458.1|8457|8457.8|8456.5|7
1651030460000|2022-04-27 03:34:20|8457.8|8456.9|8458.1|8457.2|8458.1|8457.2|8457.8|8456.9|6
1651030470000|2022-04-27 03:34:30|8458|8457.1|8458.4|8456.9|8458.6|8457.2|8458|8456.8|13
1651030480000|2022-04-27 03:34:40|8458.5|8457|8458.8|8457.3|8458.8|8457.6|8458.2|8456.9|15
1651030490000|2022-04-27 03:34:50|8458.4|8457.5|8458.8|8457.3|8458.8|8457.7|8458.4|8457.2|7
1651030500000|2022-04-27 03:35:00|8458.6|8457.7|8458.1|8457.2|8458.7|8457.7|8458.1|8457|10
1651030510000|2022-04-27 03:35:10|8458.2|8457.3|8458.2|8457.3|8458.2|8457.3|8458.1|8457.2|11
1651030520000|2022-04-27 03:35:20|8458.1|8457.2|8458.2|8457.3|8458.3|8457.4|8458.1|8457.2|8
1651030530000|2022-04-27 03:35:30|8458.6|8457.1|8458.6|8457.1|8458.6|8457.1|8458.5|8457|9
1651030540000|2022-04-27 03:35:40|8458.5|8457|8458.4|8456.9|8458.5|8457.2|8458|8456.8|9
1651030550000|2022-04-27 03:35:50|8458.3|8456.8|8458.1|8457.2|8458.3|8457.2|8458|8456.8|6
1651030560000|2022-04-27 03:36:00|8458|8457.1|8458.3|8457.4|8458.7|8457.5|8458|8457.1|11
1651030570000|2022-04-27 03:36:10|8458.4|8457.5|8458.2|8457.3|8458.4|8457.5|8458.2|8457.3|9
1651030580000|2022-04-27 03:36:20|8458.5|8457|8458.2|8457.3|8458.6|8457.3|8458|8456.8|14
1651030590000|2022-04-27 03:36:30|8458.1|8457.2|8458|8457.1|8458.1|8457.2|8458|8457.1|8
1651030600000|2022-04-27 03:36:40|8458.1|8457.2|8458.3|8457.4|8458.5|8457.4|8458|8456.9|14
1651030610000|2022-04-27 03:36:50|8458.1|8457.2|8458.1|8457.2|8458.4|8457.3|8458|8456.8|10
1651030620000|2022-04-27 03:37:00|8458.2|8457.3|8458.4|8457.5|8458.7|8457.7|8458.2|8457.1|14
1651030630000|2022-04-27 03:37:10|8458.3|8457.4|8458.3|8457.4|8458.4|8457.5|8458.1|8457.2|9
1651030640000|2022-04-27 03:37:20|8458.6|8457.1|8458.3|8457.4|8458.6|8457.6|8458.3|8457.1|13
1651030650000|2022-04-27 03:37:30|8458.4|8457.5|8458.8|8457.9|8459|8458.1|8458.3|8457.4|16
1651030660000|2022-04-27 03:37:40|8458.7|8457.8|8459|8457.5|8459.1|8457.9|8458.6|8457.4|9
1651030670000|2022-04-27 03:37:50|8459.1|8457.6|8459|8457.5|8459.3|8458|8458.7|8457.5|30
1651030680000|2022-04-27 03:38:00|8459.1|8457.6|8459.5|8458|8459.6|8458.3|8458.9|8457.5|16
1651030690000|2022-04-27 03:38:10|8459.6|8458.1|8459.6|8458.1|8459.7|8458.4|8459.1|8458|15
1651030700000|2022-04-27 03:38:20|8459.5|8458|8459.6|8458.1|8459.6|8458.1|8459.4|8457.9|14
1651030710000|2022-04-27 03:38:30|8459.7|8458.2|8459.2|8458.3|8459.7|8458.4|8459.2|8458.1|20
1651030720000|2022-04-27 03:38:40|8459.3|8458.4|8459.4|8458.5|8459.4|8458.5|8459.2|8458.3|10
1651030730000|2022-04-27 03:38:50|8459.3|8458.4|8459.2|8458.3|8459.6|8458.4|8459.1|8458.1|9
1651030740000|2022-04-27 03:39:00|8459|8458.1|8459.3|8457.8|8459.4|8458.1|8458.9|8457.7|7
1651030750000|2022-04-27 03:39:10|8459.2|8457.7|8459|8457.5|8459.4|8457.9|8458.7|8457.5|16
1651030760000|2022-04-27 03:39:20|8459.1|8457.6|8459|8457.5|8459.2|8458|8458.8|8457.4|10
1651030770000|2022-04-27 03:39:30|8458.7|8457.8|8458.6|8457.7|8458.7|8457.8|8458.6|8457.7|8
1651030790000|2022-04-27 03:39:50|8458.7|8457.8|8458.7|8457.8|8458.7|8457.8|8458.6|8457.7|9
1651030800000|2022-04-27 03:40:00|8458.6|8457.7|8458.7|8457.8|8458.7|8457.8|8458.6|8457.7|2
1651030810000|2022-04-27 03:40:10|8458.8|8457.9|8458.8|8457.9|8459.1|8458|8458.8|8457.4|8
1651030820000|2022-04-27 03:40:20|8458.7|8457.8|8458.8|8457.3|8458.9|8457.9|8458.5|8457.2|13
1651030830000|2022-04-27 03:40:30|8458.7|8457.2|8458.3|8457.4|8458.8|8457.5|8458.1|8457.2|13
1651030840000|2022-04-27 03:40:40|8458.4|8457.5|8458.7|8457.2|8458.7|8457.5|8458.4|8457|15
1651030850000|2022-04-27 03:40:50|8458.4|8457.5|8458.5|8457|8458.6|8457.6|8458.2|8457|17
1651030860000|2022-04-27 03:41:00|8458.6|8457.1|8457.7|8456.8|8458.6|8457.4|8457.7|8456.8|8
1651030870000|2022-04-27 03:41:10|8457.6|8456.7|8457.8|8456.9|8457.9|8457|8457.6|8456.7|5
1651030880000|2022-04-27 03:41:20|8457.7|8456.8|8458.7|8457.2|8458.8|8457.6|8457.7|8456.7|26
1651030890000|2022-04-27 03:41:30|8458.8|8457.3|8458.6|8457.7|8459|8457.8|8458.5|8457.2|12
1651030900000|2022-04-27 03:41:40|8458.8|8457.3|8458.7|8457.8|8459|8457.8|8458.7|8457.3|6
1651030910000|2022-04-27 03:41:50|8458.8|8457.9|8458.6|8457.7|8458.8|8457.9|8458.6|8457.7|7
1651030920000|2022-04-27 03:42:00|8458.7|8457.8|8458.5|8457.6|8458.7|8457.8|8458.5|8457.6|9
1651030930000|2022-04-27 03:42:10|8458.4|8457.5|8458.6|8457.1|8458.7|8457.5|8458.4|8457.1|7
1651030940000|2022-04-27 03:42:20|8458.7|8457.2|8458.5|8457.6|8458.8|8457.6|8458.5|8457.1|5
1651030950000|2022-04-27 03:42:30|8458.8|8457.3|8459|8457.5|8459|8457.7|8458.3|8457.3|12
1651030960000|2022-04-27 03:42:40|8458.9|8457.4|8459|8457.5|8459|8457.5|8458.9|8457.4|4
1651030970000|2022-04-27 03:42:50|8459.1|8457.6|8459.1|8457.6|8459.1|8457.9|8458.7|8457.5|10
1651030990000|2022-04-27 03:43:10|8459.2|8457.7|8459.1|8457.6|8459.2|8457.7|8459.1|8457.6|2
1651031000000|2022-04-27 03:43:20|8459.2|8457.7|8458.9|8458|8459.3|8458.1|8458.8|8457.6|14
1651031010000|2022-04-27 03:43:30|8458.8|8457.9|8459.3|8457.8|8459.3|8458.2|8458.7|8457.7|15
1651031020000|2022-04-27 03:43:40|8459.2|8457.7|8459.2|8457.7|8459.3|8457.8|8459.2|8457.7|7
1651031030000|2022-04-27 03:43:50|8459.3|8457.8|8459.1|8458.2|8459.3|8458.2|8458.9|8457.7|10
1651031040000|2022-04-27 03:44:00|8459.4|8457.9|8459.1|8458.2|8459.5|8458.3|8459.1|8457.9|5
1651031050000|2022-04-27 03:44:10|8459.4|8457.9|8459.5|8458|8459.5|8458|8459.4|8457.9|6
1651031060000|2022-04-27 03:44:20|8459.4|8457.9|8459.2|8458.3|8459.5|8458.3|8459.1|8457.9|7
1651031070000|2022-04-27 03:44:30|8459.1|8458.2|8459.1|8458.2|8459.2|8458.3|8459|8458.1|5
1651031080000|2022-04-27 03:44:40|8459|8458.1|8459.4|8457.9|8459.5|8458.3|8459|8457.9|7
1651031090000|2022-04-27 03:44:50|8459.5|8458|8459.8|8458.3|8459.8|8458.6|8459|8458|12
1651031100000|2022-04-27 03:45:00|8459.3|8458.4|8459.4|8458.5|8459.8|8458.7|8459.3|8458.1|16
1651031110000|2022-04-27 03:45:10|8459.8|8458.3|8459.4|8458.5|8460|8458.8|8459.4|8458.3|16
1651031120000|2022-04-27 03:45:20|8459.7|8458.2|8459.5|8458|8459.8|8458.7|8459.1|8457.9|24
1651031130000|2022-04-27 03:45:30|8459.6|8458.1|8459|8458.1|8459.6|8458.1|8459|8457.8|7
1651031140000|2022-04-27 03:45:40|8459.1|8458.2|8458.8|8457.9|8459.1|8458.2|8458.8|8457.9|12
1651031150000|2022-04-27 03:45:50|8458.9|8458|8458.8|8457.9|8459.1|8458.2|8458.8|8457.9|15
1651031160000|2022-04-27 03:46:00|8458.9|8458|8458.9|8458|8459.2|8458.3|8458.6|8457.7|19
1651031170000|2022-04-27 03:46:10|8458.8|8457.9|8458.8|8457.9|8458.9|8458|8458.8|8457.9|7
1651031180000|2022-04-27 03:46:20|8458.9|8458|8458.6|8457.7|8459.1|8458|8458.5|8457.4|22
1651031190000|2022-04-27 03:46:30|8458.7|8457.8|8458.7|8457.8|8459.1|8457.9|8458.6|8457.4|20
1651031200000|2022-04-27 03:46:40|8458.6|8457.7|8458.8|8457.9|8458.9|8458|8458.6|8457.7|14
1651031210000|2022-04-27 03:46:50|8458.7|8457.8|8458.7|8457.8|8458.8|8457.9|8458.6|8457.7|11
1651031220000|2022-04-27 03:47:00|8458.6|8457.7|8459.2|8457.7|8459.2|8458|8458.5|8457.6|25
1651031230000|2022-04-27 03:47:10|8459.1|8457.6|8459|8458.1|8459.4|8458.2|8459|8457.6|12
1651031240000|2022-04-27 03:47:20|8458.9|8458|8459.2|8457.7|8459.3|8458|8458.9|8457.7|5
1651031250000|2022-04-27 03:47:30|8459.3|8457.8|8458.7|8457.8|8459.3|8458.1|8458.7|8457.7|14
1651031260000|2022-04-27 03:47:40|8458.8|8457.9|8458.7|8457.8|8458.8|8457.9|8458.6|8457.7|9
1651031270000|2022-04-27 03:47:50|8458.6|8457.7|8458.9|8458|8458.9|8458|8458.6|8457.7|10
1651031280000|2022-04-27 03:48:00|8458.8|8457.9|8458.9|8458|8458.9|8458|8458.6|8457.7|15
1651031290000|2022-04-27 03:48:10|8458.8|8457.9|8458.9|8458|8458.9|8458|8458.7|8457.8|10
1651031300000|2022-04-27 03:48:20|8458.8|8457.9|8458.9|8458|8458.9|8458|8458.8|8457.9|6
1651031310000|2022-04-27 03:48:30|8459|8458.1|8459|8458.1|8459|8458.1|8458.8|8457.9|13
1651031320000|2022-04-27 03:48:40|8458.9|8458|8459.1|8458.2|8459.1|8458.2|8458.9|8458|14
1651031330000|2022-04-27 03:48:50|8459.2|8458.3|8459.1|8458.2|8459.3|8458.4|8459.1|8458.2|9
1651031340000|2022-04-27 03:49:00|8459.4|8458.5|8459.8|8458.3|8459.9|8458.8|8459.3|8458.3|20
1651031350000|2022-04-27 03:49:10|8459.9|8458.4|8459.5|8458.6|8459.9|8458.7|8459.5|8458.3|5
1651031360000|2022-04-27 03:49:20|8459.4|8458.5|8459.4|8458.5|8459.5|8458.6|8459.4|8458.5|5
1651031370000|2022-04-27 03:49:30|8459.5|8458.6|8459.7|8458.8|8460|8458.8|8459.5|8458.4|6
1651031380000|2022-04-27 03:49:40|8459.6|8458.7|8459.7|8458.8|8459.7|8458.8|8459.6|8458.7|4
1651031390000|2022-04-27 03:49:50|8459.6|8458.7|8459.7|8458.8|8459.7|8458.8|8459.6|8458.7|2
1651031400000|2022-04-27 03:50:00|8459.8|8458.9|8459.7|8458.8|8459.8|8458.9|8459.7|8458.8|6
1651031410000|2022-04-27 03:50:10|8459.9|8459|8459.4|8458.5|8460|8459.1|8459.3|8458.2|18
1651031420000|2022-04-27 03:50:20|8459.7|8458.2|8459.8|8458.3|8459.8|8458.3|8459.7|8458.2|4
1651031440000|2022-04-27 03:50:40|8459.9|8458.4|8459.7|8458.8|8459.9|8458.8|8459.6|8458.2|5
1651031450000|2022-04-27 03:50:50|8459.6|8458.7|8460|8458.5|8460|8458.9|8459.6|8458.5|7
1651031460000|2022-04-27 03:51:00|8460.1|8458.6|8460.1|8459.2|8460.1|8459.2|8459.6|8458.4|9
1651031470000|2022-04-27 03:51:10|8460.4|8458.9|8460.2|8459.3|8460.5|8459.3|8460.2|8458.9|7
1651031480000|2022-04-27 03:51:20|8460.1|8459.2|8460.1|8459.2|8460.1|8459.2|8460|8459.1|7
1651031490000|2022-04-27 03:51:30|8460|8459.1|8460|8459.1|8460|8459.1|8460|8459.1|1
1651031500000|2022-04-27 03:51:40|8460.1|8459.2|8460.1|8459.2|8460.2|8459.3|8460|8459.1|9
1651031510000|2022-04-27 03:51:50|8460.4|8458.9|8460.5|8459.6|8460.7|8459.6|8460.2|8458.9|17
1651031520000|2022-04-27 03:52:00|8460.4|8459.5|8460.5|8459.6|8460.9|8459.7|8460.4|8459.2|6
1651031530000|2022-04-27 03:52:10|8460.6|8459.7|8460.6|8459.7|8460.7|8459.8|8460.5|8459.6|5
1651031540000|2022-04-27 03:52:20|8460.9|8459.4|8460.5|8459.6|8460.9|8459.7|8460.5|8459.4|9
1651031550000|2022-04-27 03:52:30|8460.6|8459.7|8460.8|8459.9|8461|8460.1|8460.5|8459.6|18
1651031560000|2022-04-27 03:52:40|8460.9|8460|8460.6|8459.7|8460.9|8460|8460.6|8459.7|9
1651031570000|2022-04-27 03:52:50|8460.5|8459.6|8460.7|8459.8|8461|8460.1|8460.5|8459.6|12
1651031580000|2022-04-27 03:53:00|8460.8|8459.9|8460.7|8459.8|8460.8|8459.9|8460.6|8459.7|6
1651031590000|2022-04-27 03:53:10|8460.6|8459.7|8460.8|8459.9|8460.8|8459.9|8460.6|8459.7|7
1651031600000|2022-04-27 03:53:20|8460.7|8459.8|8460.7|8459.8|8460.7|8459.8|8460.7|8459.8|1
1651031610000|2022-04-27 03:53:30|8460.6|8459.7|8460.7|8459.8|8460.8|8459.9|8460.6|8459.7|4
1651031620000|2022-04-27 03:53:40|8460.8|8459.9|8460.8|8459.9|8460.8|8459.9|8460.7|8459.8|3
1651031630000|2022-04-27 03:53:50|8460.7|8459.8|8460.7|8459.8|8460.8|8459.9|8460.7|8459.8|5
1651031640000|2022-04-27 03:54:00|8460.8|8459.9|8460.8|8459.9|8460.8|8459.9|8460.6|8459.7|7
1651031650000|2022-04-27 03:54:10|8460.9|8460|8460.6|8459.7|8460.9|8460|8460.6|8459.7|7
1651031660000|2022-04-27 03:54:20|8460.7|8459.8|8460.8|8459.9|8460.8|8459.9|8460.7|8459.8|2
1651031670000|2022-04-27 03:54:30|8460.9|8460|8461|8460.1|8461.1|8460.2|8460.9|8460|4
1651031680000|2022-04-27 03:54:40|8461.1|8460.2|8460.8|8459.9|8461.1|8460.2|8460.8|8459.9|10
1651031690000|2022-04-27 03:54:50|8460.6|8459.7|8460.7|8459.8|8460.7|8459.8|8460.3|8459.4|15
1651031700000|2022-04-27 03:55:00|8460.6|8459.7|8460.8|8459.9|8460.8|8459.9|8460.6|8459.7|7
1651031710000|2022-04-27 03:55:10|8460.7|8459.8|8460.5|8459.6|8460.7|8459.8|8460.5|8459.6|5
1651031720000|2022-04-27 03:55:20|8460.4|8459.5|8460.3|8459.4|8460.5|8459.6|8460.3|8459.4|10
1651031730000|2022-04-27 03:55:30|8460.4|8459.5|8460.3|8459.4|8460.4|8459.5|8460.2|8459.3|15
1651031740000|2022-04-27 03:55:40|8460.2|8459.3|8460.3|8459.4|8460.3|8459.4|8460.2|8459.3|8
1651031750000|2022-04-27 03:55:50|8460.2|8459.3|8460.5|8459.6|8460.7|8459.6|8460.2|8459.2|9
1651031760000|2022-04-27 03:56:00|8460.6|8459.7|8460.6|8459.7|8460.6|8459.7|8460.5|8459.6|5
1651031770000|2022-04-27 03:56:10|8460.7|8459.8|8460.4|8459.5|8460.7|8459.8|8460.4|8459.5|8
1651031780000|2022-04-27 03:56:20|8460.5|8459.6|8460.5|8459.6|8460.5|8459.6|8460.5|8459.6|1
1651031790000|2022-04-27 03:56:30|8460.6|8459.7|8460.5|8459.6|8460.6|8459.7|8460.4|8459.5|4
1651031800000|2022-04-27 03:56:40|8460.6|8459.7|8460.6|8459.7|8460.7|8459.8|8460.5|8459.6|7
1651031810000|2022-04-27 03:56:50|8460.7|8459.8|8460.6|8459.7|8460.7|8459.8|8460.5|8459.6|8
1651031820000|2022-04-27 03:57:00|8460.5|8459.6|8460.7|8459.8|8460.7|8459.8|8460.5|8459.6|9
1651031830000|2022-04-27 03:57:10|8460.6|8459.7|8460.6|8459.7|8460.7|8459.8|8460.6|8459.7|9
1651031840000|2022-04-27 03:57:20|8460.5|8459.6|8460.4|8459.5|8460.6|8459.7|8460.2|8459.3|20
1651031850000|2022-04-27 03:57:30|8460.3|8459.4|8459.9|8459|8460.3|8459.4|8459.7|8458.8|17
1651031860000|2022-04-27 03:57:40|8459.8|8458.9|8459.9|8459|8459.9|8459|8459.8|8458.9|4
1651031870000|2022-04-27 03:57:50|8459.7|8458.8|8459.4|8458.5|8459.7|8458.8|8459.4|8458.5|15
1651031880000|2022-04-27 03:58:00|8459.5|8458.6|8459.8|8458.9|8460|8459.1|8459.5|8458.6|13
1651031890000|2022-04-27 03:58:10|8460.2|8458.7|8459.8|8458.3|8460.3|8458.9|8459.5|8458.2|19
1651031900000|2022-04-27 03:58:20|8459.5|8458.6|8459.6|8458.7|8459.6|8458.7|8459.4|8458.5|8
1651031910000|2022-04-27 03:58:30|8459.7|8458.8|8459.8|8458.9|8460|8459.1|8459.5|8458.6|10
1651031920000|2022-04-27 03:58:40|8459.9|8459|8459.8|8458.9|8460|8459.1|8459.7|8458.8|12
1651031930000|2022-04-27 03:58:50|8459.7|8458.8|8459.8|8458.9|8459.9|8459|8459.7|8458.8|10
1651031940000|2022-04-27 03:59:00|8459.9|8459|8459.9|8459|8459.9|8459|8459.8|8458.9|5
1651031950000|2022-04-27 03:59:10|8459.8|8458.9|8459.5|8458.6|8459.9|8459|8459.5|8458.6|14
1651031960000|2022-04-27 03:59:20|8459.6|8458.7|8459.5|8458.6|8459.6|8458.7|8459.5|8458.6|8
1651031970000|2022-04-27 03:59:30|8459.6|8458.7|8459.5|8458.6|8459.6|8458.7|8459.5|8458.6|8
1651031980000|2022-04-27 03:59:40|8459.6|8458.7|8459.3|8458.4|8459.6|8458.7|8459.3|8458.4|10
1651031990000|2022-04-27 03:59:50|8459.2|8458.3|8458.8|8457.9|8459.4|8458.5|8458.8|8457.9|21
1651032000000|2022-04-27 04:00:00|8458.9|8458|8459.1|8458.2|8459.4|8458.5|8458.8|8457.8|21
1651032010000|2022-04-27 04:00:10|8459.2|8458.3|8459.5|8458|8459.6|8458.4|8459.1|8458|10
1651032020000|2022-04-27 04:00:20|8459.1|8458.2|8459.4|8458.5|8459.4|8458.5|8459.1|8458.2|16
1651032030000|2022-04-27 04:00:30|8459.3|8458.4|8459.4|8458.5|8459.6|8458.7|8459.3|8458.4|14
1651032040000|2022-04-27 04:00:40|8459.5|8458.6|8459.5|8458.6|8459.5|8458.6|8459.4|8458.5|7
1651032050000|2022-04-27 04:00:50|8459.4|8458.5|8459.4|8458.5|8459.4|8458.5|8459.3|8458.4|5
1651032060000|2022-04-27 04:01:00|8459.3|8458.4|8459.9|8458.4|8460|8458.6|8459.3|8458.2|15
1651032070000|2022-04-27 04:01:10|8459.8|8458.9|8459.8|8458.9|8459.8|8458.9|8459.6|8458.7|7
1651032080000|2022-04-27 04:01:20|8459.7|8458.8|8459.8|8458.9|8459.9|8459|8459.7|8458.8|9
1651032090000|2022-04-27 04:01:30|8459.7|8458.8|8459.5|8458.6|8459.8|8458.9|8459.5|8458.6|12
1651032100000|2022-04-27 04:01:40|8459.6|8458.7|8459.6|8458.7|8459.7|8458.8|8459.5|8458.6|6
1651032110000|2022-04-27 04:01:50|8459.7|8458.8|8459.6|8458.7|8459.7|8458.8|8459.6|8458.7|2
1651032120000|2022-04-27 04:02:00|8459.7|8458.8|8460|8459.1|8460|8459.1|8459.6|8458.7|10
1651032130000|2022-04-27 04:02:10|8459.9|8459|8459.9|8459|8460.3|8459.1|8459.9|8458.7|11
1651032140000|2022-04-27 04:02:20|8460|8459.1|8459.9|8459|8460.2|8459.1|8459.8|8458.7|15
1651032150000|2022-04-27 04:02:30|8460|8459.1|8460.2|8458.7|8460.3|8459.1|8460|8458.7|9
1651032160000|2022-04-27 04:02:40|8460.3|8458.8|8459.8|8458.9|8460.3|8459.1|8459.7|8458.7|16
1651032170000|2022-04-27 04:02:50|8459.9|8459|8459.7|8458.8|8459.9|8459|8459.7|8458.8|3
1651032180000|2022-04-27 04:03:00|8459.8|8458.9|8460|8459.1|8460.1|8459.2|8459.8|8458.9|7
1651032190000|2022-04-27 04:03:10|8459.9|8459|8459.6|8458.7|8460.1|8459|8459.6|8458.4|23
1651032200000|2022-04-27 04:03:20|8459.7|8458.8|8459.8|8458.3|8459.9|8458.8|8459.5|8458.3|18
1651032210000|2022-04-27 04:03:30|8459.9|8458.4|8459.4|8458.5|8459.9|8458.6|8459.4|8458.2|14
1651032220000|2022-04-27 04:03:40|8459.5|8458.6|8459.7|8458.8|8459.7|8458.8|8459.5|8458.6|4
1651032230000|2022-04-27 04:03:50|8459.8|8458.9|8459.9|8459|8460|8459.1|8459.7|8458.8|14
1651032240000|2022-04-27 04:04:00|8459.8|8458.9|8459.9|8459|8460|8459.1|8459.6|8458.7|12
1651032250000|2022-04-27 04:04:10|8459.5|8458.6|8459.4|8458.5|8459.6|8458.7|8459.4|8458.5|15
1651032260000|2022-04-27 04:04:20|8459.5|8458.6|8459.4|8458.5|8459.6|8458.7|8459.3|8458.4|8
1651032270000|2022-04-27 04:04:30|8459.5|8458.6|8459.7|8458.8|8459.8|8458.9|8459.4|8458.5|16
1651032280000|2022-04-27 04:04:40|8459.5|8458.6|8459.7|8458.8|8459.7|8458.8|8459.3|8458.4|18
1651032290000|2022-04-27 04:04:50|8459.6|8458.7|8459.6|8458.7|8459.8|8458.9|8459.5|8458.6|10
1651032300000|2022-04-27 04:05:00|8459.7|8458.8|8459.6|8458.7|8459.7|8458.8|8459.6|8458.7|2
1651032310000|2022-04-27 04:05:10|8459.7|8458.8|8459.9|8459|8460|8459.1|8459.7|8458.8|12
1651032320000|2022-04-27 04:05:20|8459.8|8458.9|8459.9|8459|8460|8459.1|8459.8|8458.9|6
1651032330000|2022-04-27 04:05:30|8459.8|8458.9|8459.8|8458.9|8459.9|8459|8459.8|8458.9|3
1651032340000|2022-04-27 04:05:40|8459.9|8459|8459.8|8458.9|8459.9|8459|8459.8|8458.9|6
1651032350000|2022-04-27 04:05:50|8459.7|8458.8|8459.8|8458.9|8459.9|8459|8459.5|8458.6|24
1651032360000|2022-04-27 04:06:00|8459.9|8459|8459.8|8458.9|8459.9|8459|8459.8|8458.9|4
1651032370000|2022-04-27 04:06:10|8459.7|8458.8|8460.6|8459.1|8460.6|8459.4|8459.7|8458.8|12
1651032380000|2022-04-27 04:06:20|8460.5|8459|8459.9|8459|8460.5|8459.3|8459.9|8459|12
1651032390000|2022-04-27 04:06:30|8460.1|8459.2|8460.1|8459.2|8460.2|8459.3|8459.9|8459|9
1651032400000|2022-04-27 04:06:40|8460|8459.1|8460|8459.1|8460|8459.1|8459.9|8459|3
1651032410000|2022-04-27 04:06:50|8459.9|8459|8460|8459.1|8460.3|8459.4|8459.9|8459|16
1651032420000|2022-04-27 04:07:00|8460.1|8459.2|8460.3|8459.4|8460.4|8459.5|8460|8459.1|21
1651032430000|2022-04-27 04:07:10|8460.4|8459.5|8460.3|8459.4|8460.4|8459.5|8460.3|8459.4|4
1651032440000|2022-04-27 04:07:20|8460.4|8459.5|8460.4|8459.5|8460.9|8459.7|8460.3|8459.3|10
1651032450000|2022-04-27 04:07:30|8460.5|8459.6|8460.2|8459.3|8460.7|8459.8|8460.1|8459.2|18
1651032460000|2022-04-27 04:07:40|8460.1|8459.2|8460.2|8459.3|8460.2|8459.3|8460.1|8459.2|6
1651032470000|2022-04-27 04:07:50|8460.3|8459.4|8460.4|8459.5|8460.5|8459.6|8460.2|8459.3|9
1651032480000|2022-04-27 04:08:00|8460.3|8459.4|8460.5|8459.6|8460.5|8459.6|8460.3|8459.4|13
1651032490000|2022-04-27 04:08:10|8460.4|8459.5|8460.5|8459.6|8460.5|8459.6|8460.4|8459.5|4
1651032500000|2022-04-27 04:08:20|8460.4|8459.5|8460.2|8459.3|8460.4|8459.5|8460.2|8459.3|7
1651032510000|2022-04-27 04:08:30|8460.1|8459.2|8460.2|8459.3|8460.3|8459.4|8460.1|8459.2|6
1651032520000|2022-04-27 04:08:40|8460.5|8459.6|8460.4|8459.5|8460.6|8459.7|8460.3|8459.4|10
1651032530000|2022-04-27 04:08:50|8460.3|8459.4|8460.4|8459.5|8460.5|8459.6|8460.3|8459.4|9
1651032540000|2022-04-27 04:09:00|8460.3|8459.4|8460|8459.1|8460.3|8459.4|8459.9|8459|12
1651032550000|2022-04-27 04:09:10|8459.9|8459|8460.1|8459.2|8460.2|8459.3|8459.6|8458.7|27
1651032560000|2022-04-27 04:09:20|8460.2|8459.3|8460.1|8459.2|8460.2|8459.3|8460|8459.1|6
1651032570000|2022-04-27 04:09:30|8460.2|8459.3|8460.2|8459.3|8460.2|8459.3|8460.1|8459.2|3
1651032580000|2022-04-27 04:09:40|8460.1|8459.2|8459.8|8458.9|8460.1|8459.2|8459.8|8458.9|9
1651032590000|2022-04-27 04:09:50|8459.7|8458.8|8460.1|8459.2|8460.1|8459.2|8459.6|8458.7|18
1651032600000|2022-04-27 04:10:00|8460|8459.1|8459.9|8459|8460|8459.1|8459.7|8458.8|9
1651032610000|2022-04-27 04:10:10|8460|8459.1|8459.7|8458.8|8460|8459.1|8459.7|8458.8|5
1651032620000|2022-04-27 04:10:20|8459.8|8458.9|8459.6|8458.7|8459.8|8458.9|8459.5|8458.6|12
1651032630000|2022-04-27 04:10:30|8459.5|8458.6|8459.5|8458.6|8459.6|8458.7|8459.4|8458.5|7
1651032640000|2022-04-27 04:10:40|8459.6|8458.7|8459.4|8458.5|8459.6|8458.7|8459.4|8458.5|11
1651032650000|2022-04-27 04:10:50|8459.3|8458.4|8459.3|8458.4|8459.4|8458.5|8459.1|8458.2|15
1651032660000|2022-04-27 04:11:00|8459.2|8458.3|8459|8458.1|8459.2|8458.3|8459|8458.1|21
1651032670000|2022-04-27 04:11:10|8458.9|8458|8458.9|8458|8459|8458.1|8458.9|8458|3
1651032680000|2022-04-27 04:11:20|8459|8458.1|8459.4|8457.9|8459.4|8458.1|8458.9|8457.6|10
1651032690000|2022-04-27 04:11:30|8459.3|8457.8|8459.4|8457.9|8459.5|8458|8459.3|8457.8|8
1651032700000|2022-04-27 04:11:40|8459.2|8458.3|8459.7|8458.8|8459.7|8458.8|8459.2|8458.3|8
1651032710000|2022-04-27 04:11:50|8459.8|8458.9|8459.9|8458.4|8460|8458.9|8459.8|8458.3|5
1651032720000|2022-04-27 04:12:00|8459.8|8458.3|8459.9|8458.4|8459.9|8458.4|8459.8|8458.3|2
1651032730000|2022-04-27 04:12:10|8459.8|8458.3|8459.8|8458.3|8459.9|8458.4|8459.8|8458.3|5
1651032740000|2022-04-27 04:12:20|8459.9|8458.4|8459.6|8458.7|8459.9|8458.7|8459.6|8458.3|3
1651032760000|2022-04-27 04:12:40|8459.7|8458.8|8459.5|8458.6|8459.7|8458.8|8459.5|8458.6|5
1651032770000|2022-04-27 04:12:50|8459.4|8458.5|8459.5|8458.6|8459.5|8458.6|8459.4|8458.5|6
1651032780000|2022-04-27 04:13:00|8459.4|8458.5|8459.4|8458.5|8459.8|8458.6|8459.3|8458.3|6
1651032790000|2022-04-27 04:13:10|8459.3|8458.4|8459.4|8458.5|8459.5|8458.6|8459.3|8458.4|8
1651032800000|2022-04-27 04:13:20|8459.3|8458.4|8459.3|8458.4|8459.4|8458.5|8459.1|8458.2|7
1651032810000|2022-04-27 04:13:30|8459.2|8458.3|8459.2|8458.3|8459.3|8458.4|8459.2|8458.3|5
1651032830000|2022-04-27 04:13:50|8459.3|8458.4|8459.3|8458.4|8459.4|8458.5|8459.1|8458.2|7
1651032840000|2022-04-27 04:14:00|8459.4|8458.5|8459|8458.1|8459.4|8458.5|8459|8458.1|10
1651032850000|2022-04-27 04:14:10|8459.1|8458.2|8459.5|8458.6|8459.9|8458.6|8459|8458.1|14
1651032860000|2022-04-27 04:14:20|8459.4|8458.5|8459.4|8458.5|8459.5|8458.6|8459.4|8458.5|5
1651032870000|2022-04-27 04:14:30|8459.5|8458.6|8459.9|8458.4|8460|8458.7|8459.5|8458.4|9
1651032880000|2022-04-27 04:14:40|8459.7|8458.8|8459.8|8458.3|8459.9|8458.8|8459.4|8458.2|14
1651032890000|2022-04-27 04:14:50|8459.9|8458.4|8459.8|8458.3|8459.9|8458.4|8459.8|8458.3|2
1651032900000|2022-04-27 04:15:00|8459.7|8458.2|8459.8|8458.3|8459.8|8458.3|8459.7|8458.2|6
1651032910000|2022-04-27 04:15:10|8459.9|8458.4|8459.5|8458.6|8459.9|8458.7|8459.4|8458.3|11
1651032920000|2022-04-27 04:15:20|8459.6|8458.7|8459.6|8458.7|8459.6|8458.7|8459.5|8458.6|5
1651032930000|2022-04-27 04:15:30|8459.5|8458.6|8459.5|8458.6|8459.5|8458.6|8459.5|8458.6|1
1651032950000|2022-04-27 04:15:50|8459.8|8458.3|8459.8|8458.3|8459.8|8458.3|8459.8|8458.3|1
1651032960000|2022-04-27 04:16:00|8459.5|8458.6|8459.5|8458.6|8459.5|8458.6|8459.4|8458.5|7
1651032970000|2022-04-27 04:16:10|8459.4|8458.5|8459.5|8458.6|8459.5|8458.6|8459.4|8458.5|6
1651032980000|2022-04-27 04:16:20|8459.4|8458.5|8459.6|8458.7|8459.8|8458.9|8459.4|8458.5|10
1651032990000|2022-04-27 04:16:30|8459.5|8458.6|8459.6|8458.7|8459.6|8458.7|8459.5|8458.6|10
1651033000000|2022-04-27 04:16:40|8459.5|8458.6|8459.5|8458.6|8459.5|8458.6|8459.5|8458.6|1
1651033010000|2022-04-27 04:16:50|8459.6|8458.7|8459.6|8458.7|8459.6|8458.7|8459.5|8458.6|5
1651033020000|2022-04-27 04:17:00|8459.7|8458.8|8459.5|8458.6|8459.7|8458.8|8459.5|8458.6|3
1651033030000|2022-04-27 04:17:10|8459.6|8458.7|8459.6|8458.7|8459.7|8458.8|8459.5|8458.6|11
1651033040000|2022-04-27 04:17:20|8459.5|8458.6|8459.4|8458.5|8459.6|8458.7|8459.4|8458.5|10
1651033050000|2022-04-27 04:17:30|8459.3|8458.4|8459.5|8458.6|8459.6|8458.7|8459.3|8458.4|13
1651033060000|2022-04-27 04:17:40|8459.6|8458.7|8459.6|8458.7|8459.7|8458.8|8459.5|8458.6|11
1651033070000|2022-04-27 04:17:50|8459.5|8458.6|8459.6|8458.7|8459.6|8458.7|8459.5|8458.6|16
1651033080000|2022-04-27 04:18:00|8459.5|8458.6|8459.6|8458.7|8459.7|8458.8|8459.5|8458.6|16
1651033090000|2022-04-27 04:18:10|8459.7|8458.8|8459.7|8458.8|8459.9|8459|8459.6|8458.7|7
1651033100000|2022-04-27 04:18:20|8459.8|8458.9|8459.8|8458.9|8459.8|8458.9|8459.6|8458.7|9
1651033110000|2022-04-27 04:18:30|8459.7|8458.8|8459.8|8458.9|8459.8|8458.9|8459.6|8458.7|10
1651033120000|2022-04-27 04:18:40|8459.7|8458.8|8459.9|8459|8459.9|8459|8459.7|8458.8|5
1651033130000|2022-04-27 04:18:50|8459.8|8458.9|8459.6|8458.7|8459.8|8458.9|8459.5|8458.6|12
1651033140000|2022-04-27 04:19:00|8459.7|8458.8|8459.7|8458.8|8459.7|8458.8|8459.6|8458.7|3
1651033150000|2022-04-27 04:19:10|8459.6|8458.7|8459.7|8458.8|8459.7|8458.8|8459.6|8458.7|4
1651033160000|2022-04-27 04:19:20|8459.6|8458.7|8459.7|8458.8|8459.7|8458.8|8459.6|8458.7|2
1651033170000|2022-04-27 04:19:30|8459.8|8458.9|8459.8|8458.9|8459.8|8458.9|8459.7|8458.8|3
1651033180000|2022-04-27 04:19:40|8459.7|8458.8|8459.7|8458.8|8459.7|8458.8|8459.7|8458.8|1
1651033190000|2022-04-27 04:19:50|8459.8|8458.9|8459.8|8458.9|8459.8|8458.9|8459.7|8458.8|3
1651033200000|2022-04-27 04:20:00|8459.7|8458.8|8459.9|8459|8459.9|8459|8459.6|8458.7|11
1651033210000|2022-04-27 04:20:10|8459.8|8458.9|8460|8459.1|8460|8459.1|8459.8|8458.9|7
1651033220000|2022-04-27 04:20:20|8459.9|8459|8459.9|8459|8460|8459.1|8459.8|8458.9|15
1651033230000|2022-04-27 04:20:30|8460|8459.1|8460|8459.1|8460.1|8459.2|8459.9|8459|21
1651033240000|2022-04-27 04:20:40|8460.1|8459.2|8460.4|8459.5|8460.5|8459.6|8460|8459.1|15
1651033250000|2022-04-27 04:20:50|8460.3|8459.4|8460.3|8459.4|8460.4|8459.5|8460.2|8459.3|14
1651033260000|2022-04-27 04:21:00|8460.4|8459.5|8460.1|8459.2|8460.5|8459.6|8460.1|8459.2|21
1651033270000|2022-04-27 04:21:10|8460|8459.1|8460.1|8459.2|8460.2|8459.3|8460|8459.1|10
1651033280000|2022-04-27 04:21:20|8460.2|8459.3|8460.2|8459.3|8460.3|8459.4|8460.2|8459.3|3
1651033290000|2022-04-27 04:21:30|8460.3|8459.4|8460.3|8459.4|8460.4|8459.5|8460.2|8459.3|9
1651033300000|2022-04-27 04:21:40|8460.4|8459.5|8460.4|8459.5|8460.4|8459.5|8460.3|8459.4|3
1651033310000|2022-04-27 04:21:50|8460.3|8459.4|8460.2|8459.3|8460.4|8459.5|8460.2|8459.3|6
1651033320000|2022-04-27 04:22:00|8460.1|8459.2|8460.1|8459.2|8460.3|8459.4|8459.9|8459|20
1651033330000|2022-04-27 04:22:10|8460|8459.1|8460.1|8459.2|8460.1|8459.2|8460|8459.1|8
1651033340000|2022-04-27 04:22:20|8460.2|8459.3|8460|8459.1|8460.2|8459.3|8460|8459.1|9
1651033350000|2022-04-27 04:22:30|8459.9|8459|8459.9|8459|8460|8459.1|8459.8|8458.9|11
1651033360000|2022-04-27 04:22:40|8460|8459.1|8460.1|8459.2|8460.1|8459.2|8459.9|8459|10
1651033370000|2022-04-27 04:22:50|8460|8459.1|8460|8459.1|8460.1|8459.2|8460|8459.1|3
1651033380000|2022-04-27 04:23:00|8460.1|8459.2|8460.3|8459.4|8460.3|8459.4|8460.1|8459.2|3
1651033390000|2022-04-27 04:23:10|8460.2|8459.3|8460|8459.1|8460.2|8459.3|8459.9|8459|17
1651033400000|2022-04-27 04:23:20|8460.1|8459.2|8460.2|8459.3|8460.2|8459.3|8460|8459.1|12
1651033410000|2022-04-27 04:23:30|8460.3|8459.4|8460.1|8459.2|8460.3|8459.4|8460|8459.1|9
1651033420000|2022-04-27 04:23:40|8460.2|8459.3|8460.2|8459.3|8460.3|8459.4|8460|8459.1|14
1651033430000|2022-04-27 04:23:50|8460.3|8459.4|8460.4|8459.5|8460.4|8459.5|8460.3|8459.4|2
1651033440000|2022-04-27 04:24:00|8460.3|8459.4|8460.3|8459.4|8460.4|8459.5|8460.3|8459.4|3
1651033450000|2022-04-27 04:24:10|8460.4|8459.5|8460|8459.1|8460.4|8459.5|8459.9|8459|6
1651033460000|2022-04-27 04:24:20|8459.9|8459|8460|8459.1|8460.1|8459.2|8459.9|8459|8
1651033470000|2022-04-27 04:24:30|8459.9|8459|8460.1|8459.2|8460.1|8459.2|8459.9|8459|5
1651033480000|2022-04-27 04:24:40|8460|8459.1|8460|8459.1|8460|8459.1|8460|8459.1|1
1651033490000|2022-04-27 04:24:50|8460.1|8459.2|8460.2|8459.3|8460.2|8459.3|8460.1|8459.2|8
1651033500000|2022-04-27 04:25:00|8460.1|8459.2|8460.1|8459.2|8460.2|8459.3|8460.1|8459.2|11
1651033510000|2022-04-27 04:25:10|8460.2|8459.3|8460.2|8459.3|8460.3|8459.4|8460.1|8459.2|9
1651033520000|2022-04-27 04:25:20|8460.3|8459.4|8460.8|8459.9|8460.8|8459.9|8460.2|8459.3|15
1651033530000|2022-04-27 04:25:30|8460.7|8459.8|8460.7|8459.8|8460.8|8459.9|8460.6|8459.7|5
1651033540000|2022-04-27 04:25:40|8460.8|8459.9|8460.8|8459.9|8460.8|8459.9|8460.7|8459.8|3
1651033550000|2022-04-27 04:25:50|8460.9|8460|8460.9|8460|8461.4|8460.2|8460.9|8459.9|14
1651033560000|2022-04-27 04:26:00|8460.8|8459.9|8461|8460.1|8461.1|8460.2|8460.8|8459.9|15
1651033570000|2022-04-27 04:26:10|8460.8|8459.9|8460.8|8459.9|8460.9|8460|8460.7|8459.8|9
1651033580000|2022-04-27 04:26:20|8460.7|8459.8|8460.6|8459.7|8460.8|8459.9|8460.6|8459.7|15
1651033590000|2022-04-27 04:26:30|8460.7|8459.8|8461.1|8460.2|8461.1|8460.2|8460.6|8459.7|4
1651033600000|2022-04-27 04:26:40|8461.3|8460.4|8461.1|8460.2|8461.7|8460.4|8461|8460|14
1651033610000|2022-04-27 04:26:50|8461.2|8460.3|8461.3|8460.4|8461.6|8460.5|8461|8460.1|12
1651033620000|2022-04-27 04:27:00|8461.4|8460.5|8461.1|8460.2|8461.4|8460.5|8461.1|8460.2|17
1651033630000|2022-04-27 04:27:10|8461.2|8460.3|8460.7|8459.8|8461.2|8460.3|8460.5|8459.6|17
1651033640000|2022-04-27 04:27:20|8460.6|8459.7|8460.6|8459.7|8460.7|8459.8|8460.6|8459.7|13
1651033650000|2022-04-27 04:27:30|8460.5|8459.6|8460.7|8459.8|8460.7|8459.8|8460.4|8459.5|7
1651033660000|2022-04-27 04:27:40|8460.8|8459.9|8460.7|8459.8|8460.8|8459.9|8460.6|8459.7|5
1651033670000|2022-04-27 04:27:50|8460.6|8459.7|8460.6|8459.7|8461|8459.8|8460.6|8459.4|14
1651033680000|2022-04-27 04:28:00|8460.7|8459.8|8460.6|8459.7|8460.7|8459.8|8460.4|8459.5|13
1651033690000|2022-04-27 04:28:10|8460.7|8459.8|8460.7|8459.8|8460.7|8459.8|8460.6|8459.7|5
1651033700000|2022-04-27 04:28:20|8460.8|8459.9|8460.9|8460|8460.9|8460|8460.7|8459.8|6
1651033710000|2022-04-27 04:28:30|8460.8|8459.9|8460.8|8459.9|8460.9|8460|8460.8|8459.9|7
1651033720000|2022-04-27 04:28:40|8460.7|8459.8|8460.9|8460|8460.9|8460|8460.7|8459.8|5
1651033730000|2022-04-27 04:28:50|8460.8|8459.9|8461.2|8460.3|8461.4|8460.3|8460.8|8459.8|12
1651033740000|2022-04-27 04:29:00|8461.1|8460.2|8461.2|8460.3|8461.2|8460.3|8461|8460.1|8
1651033750000|2022-04-27 04:29:10|8461.1|8460.2|8461.1|8460.2|8461.2|8460.3|8461.1|8460.2|7
1651033760000|2022-04-27 04:29:20|8461.2|8460.3|8461.1|8460.2|8461.2|8460.3|8461.1|8460.2|6
1651033770000|2022-04-27 04:29:30|8461.2|8460.3|8461.4|8460.5|8461.4|8460.5|8461.1|8460.2|11
1651033780000|2022-04-27 04:29:40|8461.3|8460.4|8461.5|8460|8461.5|8460.4|8461.2|8459.9|8
1651033790000|2022-04-27 04:29:50|8461.1|8460.2|8461.6|8460.1|8461.6|8460.2|8461.1|8459.8|6
1651033800000|2022-04-27 04:30:00|8461.7|8460.2|8461.4|8459.9|8461.7|8460.3|8461|8459.8|19
1651033810000|2022-04-27 04:30:10|8461.3|8459.8|8461.4|8459.9|8461.4|8459.9|8461.2|8459.7|8
1651033820000|2022-04-27 04:30:20|8461.3|8459.8|8461.2|8460.3|8461.4|8460.3|8461|8459.6|9
1651033830000|2022-04-27 04:30:30|8461.3|8460.4|8461.2|8459.7|8461.6|8460.4|8461.1|8459.7|20
1651033840000|2022-04-27 04:30:40|8461.3|8459.8|8460.9|8460|8461.4|8460|8460.9|8459.7|5
1651033850000|2022-04-27 04:30:50|8461.2|8459.7|8460.8|8459.9|8461.3|8459.9|8460.7|8459.6|13
1651033860000|2022-04-27 04:31:00|8460.9|8460|8460.8|8459.9|8460.9|8460|8460.8|8459.9|2
1651033870000|2022-04-27 04:31:10|8460.9|8460|8461.2|8459.7|8461.2|8460|8460.8|8459.6|7
1651033880000|2022-04-27 04:31:20|8461.1|8459.6|8460.5|8459.6|8461.2|8460.1|8460.3|8459.4|22
1651033890000|2022-04-27 04:31:30|8460.4|8459.5|8460.3|8459.4|8460.4|8459.5|8460.2|8459.3|11
1651033900000|2022-04-27 04:31:40|8460.2|8459.3|8461.7|8460.8|8461.7|8460.8|8460.2|8459.3|19
1651033910000|2022-04-27 04:31:50|8461.6|8460.7|8462.2|8460.7|8462.4|8461.3|8461.6|8460.3|19
1651033920000|2022-04-27 04:32:00|8462.1|8460.6|8462.4|8460.9|8462.5|8461.1|8461.8|8460.6|15
1651033930000|2022-04-27 04:32:10|8462.3|8460.8|8463|8461.5|8463.1|8461.9|8462.2|8460.7|19
1651033940000|2022-04-27 04:32:20|8462.9|8461.4|8462.7|8461.8|8463|8461.9|8462.7|8461.4|9
1651033950000|2022-04-27 04:32:30|8463.1|8461.6|8463|8461.5|8463.1|8461.6|8463|8461.5|4
1651033960000|2022-04-27 04:32:40|8462.9|8461.4|8463|8461.5|8463|8461.5|8462.8|8461.3|10
1651033970000|2022-04-27 04:32:50|8462.9|8461.4|8461.8|8460.9|8462.9|8461.6|8461.8|8460.9|14
1651033980000|2022-04-27 04:33:00|8461.7|8460.8|8461.6|8460.7|8461.9|8461|8461.5|8460.6|20
1651033990000|2022-04-27 04:33:10|8461.5|8460.6|8461.4|8460.5|8461.7|8460.8|8461.3|8460.4|8
1651034000000|2022-04-27 04:33:20|8461.5|8460.6|8461.4|8460.5|8461.5|8460.6|8461.4|8460.5|6
1651034010000|2022-04-27 04:33:30|8461.6|8460.7|8461.4|8460.5|8461.6|8460.7|8461.4|8460.5|4
1651034020000|2022-04-27 04:33:40|8461.5|8460.6|8461.4|8460.5|8461.6|8460.7|8461.4|8460.5|7
1651034030000|2022-04-27 04:33:50|8461.5|8460.6|8461.7|8460.8|8462.2|8461|8461.4|8460.4|24
1651034040000|2022-04-27 04:34:00|8461.6|8460.7|8461.7|8460.8|8461.7|8460.8|8461.6|8460.7|8
1651034050000|2022-04-27 04:34:10|8461.6|8460.7|8461.9|8461|8461.9|8461|8461.6|8460.7|10
1651034060000|2022-04-27 04:34:20|8461.8|8460.9|8461.8|8460.9|8461.9|8461|8461.6|8460.7|17
1651034070000|2022-04-27 04:34:30|8461.9|8461|8461.5|8460.6|8461.9|8461|8461.4|8460.5|16
1651034080000|2022-04-27 04:34:40|8461.4|8460.5|8461.4|8460.5|8461.5|8460.6|8461.2|8460.3|12
1651034090000|2022-04-27 04:34:50|8461.3|8460.4|8461.2|8460.3|8461.5|8460.6|8461|8460.1|19
1651034100000|2022-04-27 04:35:00|8461.1|8460.2|8461.4|8459.9|8461.5|8460.3|8461|8459.8|17
1651034110000|2022-04-27 04:35:10|8461.3|8459.8|8460.9|8460|8461.4|8460.1|8460.8|8459.8|5
1651034120000|2022-04-27 04:35:20|8461.3|8459.8|8461.3|8459.8|8461.3|8459.8|8461.2|8459.7|5
1651034130000|2022-04-27 04:35:30|8460.9|8460|8460.9|8460|8460.9|8460|8460.8|8459.9|3
1651034140000|2022-04-27 04:35:40|8461|8460.1|8461|8460.1|8461|8460.1|8460.9|8460|3
1651034150000|2022-04-27 04:35:50|8461.1|8460.2|8461.2|8460.3|8461.7|8460.5|8461.1|8460.2|11
1651034160000|2022-04-27 04:36:00|8461.1|8460.2|8461.3|8460.4|8461.3|8460.4|8461.1|8460.2|5
1651034170000|2022-04-27 04:36:10|8461.2|8460.3|8461.6|8460.1|8461.6|8460.3|8461.2|8460|3
1651034180000|2022-04-27 04:36:20|8461.5|8460|8461.7|8460.2|8461.7|8460.2|8461.5|8460|3
1651034190000|2022-04-27 04:36:30|8461.6|8460.1|8461.9|8460.4|8461.9|8460.7|8461.4|8460.1|14
1651034200000|2022-04-27 04:36:40|8461.6|8460.7|8461.5|8460.6|8461.6|8460.7|8461.5|8460.6|4
1651034210000|2022-04-27 04:36:50|8461.4|8460.5|8461.4|8460.5|8461.4|8460.5|8461.3|8460.4|3
1651034220000|2022-04-27 04:37:00|8461.3|8460.4|8461.4|8460.5|8461.5|8460.6|8461.3|8460.4|6
1651034230000|2022-04-27 04:37:10|8461.5|8460.6|8461.4|8460.5|8461.6|8460.7|8461.4|8460.5|4
1651034240000|2022-04-27 04:37:20|8461.6|8460.7|8461.5|8460.6|8461.6|8460.7|8461.5|8460.6|2
1651034250000|2022-04-27 04:37:30|8461.6|8460.7|8461.5|8460.6|8461.6|8460.7|8461.5|8460.6|4
1651034260000|2022-04-27 04:37:40|8461.6|8460.7|8462.1|8460.6|8462.1|8461|8461.6|8460.5|9
1651034270000|2022-04-27 04:37:50|8461.7|8460.8|8461.7|8460.8|8461.7|8460.8|8461.7|8460.8|1
1651034280000|2022-04-27 04:38:00|8461.6|8460.7|8461.6|8460.7|8461.6|8460.7|8461.6|8460.7|1
1651034290000|2022-04-27 04:38:10|8461.7|8460.8|8461.7|8460.8|8461.7|8460.8|8461.6|8460.7|3
1651034300000|2022-04-27 04:38:20|8461.8|8460.9|8461.7|8460.8|8461.9|8461|8461.6|8460.7|11
1651034310000|2022-04-27 04:38:30|8461.6|8460.7|8461.7|8460.8|8462|8461.1|8461.6|8460.7|13
1651034320000|2022-04-27 04:38:40|8461.8|8460.9|8462|8460.5|8462|8461.1|8461.7|8460.4|11
1651034330000|2022-04-27 04:38:50|8461.9|8460.4|8461.4|8460.5|8461.9|8460.6|8461.3|8460.2|15
1651034340000|2022-04-27 04:39:00|8461.7|8460.2|8461.7|8460.2|8461.8|8460.3|8461.7|8460.2|3
1651034350000|2022-04-27 04:39:10|8461.4|8460.5|8461.3|8460.4|8461.4|8460.5|8461.2|8460.3|9
1651034360000|2022-04-27 04:39:20|8461.4|8460.5|8461.4|8460.5|8461.6|8460.7|8461.3|8460.4|7
1651034370000|2022-04-27 04:39:30|8461.7|8460.2|8461.3|8460.4|8461.7|8460.4|8461.3|8460.1|5
1651034380000|2022-04-27 04:39:40|8461.4|8460.5|8461.3|8460.4|8461.4|8460.5|8461.3|8460.4|8
1651034390000|2022-04-27 04:39:50|8461.2|8460.3|8461.2|8460.3|8461.6|8460.3|8460.9|8459.9|16
1651034400000|2022-04-27 04:40:00|8461.1|8460.2|8460.7|8459.8|8461.4|8460.2|8460.7|8459.7|11
1651034410000|2022-04-27 04:40:10|8460.9|8460|8460.7|8459.8|8460.9|8460|8460.7|8459.8|13
1651034420000|2022-04-27 04:40:20|8460.8|8459.9|8461|8460.1|8461|8460.1|8460.8|8459.9|10
1651034430000|2022-04-27 04:40:30|8461.1|8460.2|8461|8460.1|8461.1|8460.2|8460.9|8460|10
1651034440000|2022-04-27 04:40:40|8461.3|8459.8|8461|8460.1|8461.3|8460.1|8460.9|8459.6|13
1651034450000|2022-04-27 04:40:50|8461.1|8460.2|8461.1|8460.2|8461.1|8460.2|8461|8460.1|5
1651034460000|2022-04-27 04:41:00|8461|8460.1|8460.8|8459.9|8461|8460.1|8460.8|8459.9|8
1651034470000|2022-04-27 04:41:10|8461|8460.1|8461|8460.1|8461.2|8460.3|8460.9|8460|10
1651034480000|2022-04-27 04:41:20|8460.9|8460|8461|8460.1|8461|8460.1|8460.9|8460|2
1651034490000|2022-04-27 04:41:30|8460.9|8460|8460.9|8460|8461.1|8460.2|8460.9|8460|9
1651034500000|2022-04-27 04:41:40|8461|8460.1|8460.8|8459.9|8461.1|8460.2|8460.7|8459.8|13
1651034510000|2022-04-27 04:41:50|8460.7|8459.8|8461|8460.1|8461|8460.1|8460.7|8459.8|10
1651034520000|2022-04-27 04:42:00|8460.9|8460|8461|8460.1|8461.1|8460.2|8460.9|8460|8
1651034530000|2022-04-27 04:42:10|8461.1|8460.2|8461.1|8460.2|8461.1|8460.2|8461|8460.1|3
1651034540000|2022-04-27 04:42:20|8461|8460.1|8461|8460.1|8461|8460.1|8461|8460.1|1
1651034550000|2022-04-27 04:42:30|8461.1|8460.2|8460.9|8460|8461.1|8460.2|8460.9|8460|7
1651034560000|2022-04-27 04:42:40|8460.7|8459.8|8460.9|8460|8460.9|8460|8460.6|8459.7|15
1651034570000|2022-04-27 04:42:50|8460.8|8459.9|8461.1|8460.2|8461.1|8460.2|8460.8|8459.9|8
1651034580000|2022-04-27 04:43:00|8461|8460.1|8461|8460.1|8461.1|8460.2|8460.9|8460|7
1651034590000|2022-04-27 04:43:10|8460.9|8460|8461.8|8460.3|8461.8|8460.4|8460.9|8460|14
1651034600000|2022-04-27 04:43:20|8461.7|8460.2|8461.4|8460.5|8461.8|8460.5|8461.4|8460.1|8
1651034610000|2022-04-27 04:43:30|8461.5|8460.6|8461.3|8460.4|8461.6|8460.7|8461.3|8460.4|17
1651034620000|2022-04-27 04:43:40|8461.4|8460.5|8461.4|8460.5|8461.4|8460.5|8461.4|8460.5|1
1651034630000|2022-04-27 04:43:50|8461.5|8460.6|8461.6|8460.7|8461.7|8460.8|8461.5|8460.6|7
1651034640000|2022-04-27 04:44:00|8461.5|8460.6|8461.4|8460.5|8461.7|8460.7|8461.3|8460.1|13
1651034650000|2022-04-27 04:44:10|8461.3|8460.4|8461.3|8460.4|8461.3|8460.4|8461.2|8460.3|5
1651034660000|2022-04-27 04:44:20|8461.2|8460.3|8461.2|8460.3|8461.3|8460.4|8461.2|8460.3|7
1651034670000|2022-04-27 04:44:30|8461.1|8460.2|8461.1|8460.2|8461.2|8460.3|8461|8460.1|14
1651034680000|2022-04-27 04:44:40|8461|8460.1|8461.8|8460.3|8461.8|8460.5|8461|8460.1|5
1651034690000|2022-04-27 04:44:50|8461.7|8460.2|8461.3|8460.4|8461.7|8460.4|8461.2|8460.2|7
1651034700000|2022-04-27 04:45:00|8461.2|8460.3|8461.5|8460.6|8461.5|8460.6|8461.2|8460.3|4
1651034710000|2022-04-27 04:45:10|8461.4|8460.5|8461.5|8460.6|8461.6|8460.7|8461.3|8460.4|10
1651034720000|2022-04-27 04:45:20|8461.6|8460.7|8461.5|8460.6|8461.6|8460.7|8461.5|8460.6|4
1651034730000|2022-04-27 04:45:30|8461.4|8460.5|8461.4|8460.5|8461.5|8460.6|8461.4|8460.5|11
1651034740000|2022-04-27 04:45:40|8461.5|8460.6|8461.7|8460.2|8461.8|8460.6|8461.4|8460.2|5
1651034750000|2022-04-27 04:45:50|8461.6|8460.1|8461.5|8460.6|8461.7|8460.6|8461.4|8460.1|5
1651034760000|2022-04-27 04:46:00|8461.4|8460.5|8461.4|8460.5|8461.5|8460.6|8461.3|8460.4|7
1651034770000|2022-04-27 04:46:10|8461.5|8460.6|8461.2|8460.3|8461.7|8460.6|8461.2|8460.1|11
1651034780000|2022-04-27 04:46:20|8461.1|8460.2|8461.1|8460.2|8461.4|8460.2|8460.9|8459.9|13
1651034790000|2022-04-27 04:46:30|8461.2|8460.3|8460.7|8459.8|8461.4|8460.3|8460.6|8459.7|13
1651034800000|2022-04-27 04:46:40|8460.8|8459.9|8460.8|8459.9|8460.8|8459.9|8460.6|8459.7|7
1651034810000|2022-04-27 04:46:50|8460.7|8459.8|8460.7|8459.8|8460.8|8459.9|8460.6|8459.7|12
1651034820000|2022-04-27 04:47:00|8461.1|8459.6|8460.8|8459.9|8461.1|8459.9|8460.7|8459.6|8
1651034830000|2022-04-27 04:47:10|8460.9|8460|8460.7|8459.8|8460.9|8460|8460.7|8459.8|3
1651034840000|2022-04-27 04:47:20|8460.8|8459.9|8460.8|8459.9|8460.8|8459.9|8460.7|8459.8|3
1651034850000|2022-04-27 04:47:30|8460.7|8459.8|8460.7|8459.8|8460.8|8459.9|8460.7|8459.8|3
1651034860000|2022-04-27 04:47:40|8460.8|8459.9|8460.8|8459.9|8460.8|8459.9|8460.8|8459.9|1
1651034870000|2022-04-27 04:47:50|8461.1|8459.6|8460.9|8460|8461.1|8460|8460.7|8459.6|11
1651034880000|2022-04-27 04:48:00|8460.8|8459.9|8460.8|8459.9|8460.9|8460|8460.7|8459.8|7
1651034900000|2022-04-27 04:48:20|8460.9|8460|8460.9|8460|8461|8460.1|8460.8|8459.9|4
1651034910000|2022-04-27 04:48:30|8461|8460.1|8461.3|8459.8|8461.4|8460.2|8461|8459.8|6
1651034920000|2022-04-27 04:48:40|8461.4|8459.9|8461.2|8460.3|8461.5|8460.3|8461.1|8459.9|5
1651034930000|2022-04-27 04:48:50|8461.3|8460.4|8461.2|8460.3|8461.4|8460.4|8460.9|8459.6|21
1651034940000|2022-04-27 04:49:00|8461.3|8460.4|8461.1|8460.2|8461.6|8460.4|8460.9|8460|11
1651034950000|2022-04-27 04:49:10|8461.2|8460.3|8461.2|8460.3|8461.7|8460.4|8461.1|8460|10
1651034960000|2022-04-27 04:49:20|8461.1|8460.2|8461|8460.1|8461.1|8460.2|8460.9|8460|8
1651034970000|2022-04-27 04:49:30|8461.1|8460.2|8461.1|8460.2|8461.1|8460.2|8460.8|8459.9|17
1651034980000|2022-04-27 04:49:40|8461|8460.1|8461.4|8460.5|8461.8|8460.5|8461|8460|14
1651034990000|2022-04-27 04:49:50|8461.3|8460.4|8461.6|8460.7|8461.6|8460.7|8461.3|8460.4|10
1651035000000|2022-04-27 04:50:00|8461.5|8460.6|8461.4|8460.5|8461.6|8460.7|8461.4|8460.5|10
1651035010000|2022-04-27 04:50:10|8461.5|8460.6|8461.3|8460.4|8461.5|8460.6|8461.3|8460.4|7
1651035020000|2022-04-27 04:50:20|8461.4|8460.5|8461.4|8460.5|8461.4|8460.5|8461.2|8460.3|9
1651035030000|2022-04-27 04:50:30|8461.3|8460.4|8461.3|8460.4|8461.4|8460.5|8461.2|8460.3|10
1651035040000|2022-04-27 04:50:40|8461.2|8460.3|8461.4|8460.5|8461.4|8460.5|8461.1|8460.2|17
1651035050000|2022-04-27 04:50:50|8461.3|8460.4|8461.5|8460.6|8461.5|8460.6|8461.3|8460.4|10
1651035060000|2022-04-27 04:51:00|8461.6|8460.7|8461.5|8460.6|8461.7|8460.8|8461.4|8460.5|16
1651035070000|2022-04-27 04:51:10|8461.4|8460.5|8461.6|8460.7|8461.6|8460.7|8461.4|8460.5|9
1651035080000|2022-04-27 04:51:20|8461.7|8460.8|8461.6|8460.7|8461.7|8460.8|8461.6|8460.7|6
1651035090000|2022-04-27 04:51:30|8461.5|8460.6|8461.5|8460.6|8461.5|8460.6|8461.4|8460.5|7
1651035100000|2022-04-27 04:51:40|8461.4|8460.5|8461.6|8460.7|8461.6|8460.7|8461.4|8460.5|3
1651035120000|2022-04-27 04:52:00|8461.5|8460.6|8461.5|8460.6|8461.6|8460.7|8461.5|8460.6|5
1651035130000|2022-04-27 04:52:10|8461.6|8460.7|8461.6|8460.7|8461.6|8460.7|8461.5|8460.6|7
1651035140000|2022-04-27 04:52:20|8461.5|8460.6|8461.5|8460.6|8461.6|8460.7|8461.5|8460.6|3
1651035150000|2022-04-27 04:52:30|8461.6|8460.7|8461.4|8460.5|8461.6|8460.7|8461.3|8460.4|10
1651035160000|2022-04-27 04:52:40|8461.3|8460.4|8461.3|8460.4|8461.4|8460.5|8461.2|8460.3|5
1651035170000|2022-04-27 04:52:50|8461.2|8460.3|8461.3|8460.4|8461.3|8460.4|8461.2|8460.3|8
1651035180000|2022-04-27 04:53:00|8461.2|8460.3|8461.2|8460.3|8461.3|8460.4|8461.2|8460.3|3
1651035190000|2022-04-27 04:53:10|8461.3|8460.4|8461.2|8460.3|8461.3|8460.4|8461.2|8460.3|4
1651035200000|2022-04-27 04:53:20|8461.3|8460.4|8461.1|8460.2|8461.6|8460.4|8461|8460.1|11
1651035210000|2022-04-27 04:53:30|8461.2|8460.3|8461.1|8460.2|8461.3|8460.4|8461.1|8460.2|10
1651035220000|2022-04-27 04:53:40|8461.2|8460.3|8461.4|8460.5|8461.4|8460.5|8460.9|8460|11
1651035230000|2022-04-27 04:53:50|8461.3|8460.4|8461.4|8459.9|8461.5|8460.4|8461.1|8459.8|20
1651035240000|2022-04-27 04:54:00|8461.3|8459.8|8461.1|8459.6|8461.3|8460.2|8460.6|8459.6|19
1651035250000|2022-04-27 04:54:10|8461.2|8459.7|8461|8460.1|8461.2|8460.1|8460.9|8459.4|14
1651035260000|2022-04-27 04:54:20|8461.2|8459.7|8461.1|8460.2|8461.4|8460.3|8461.1|8459.7|9
1651035270000|2022-04-27 04:54:30|8461.2|8460.3|8461.1|8460.2|8461.2|8460.3|8461|8460.1|8
1651035280000|2022-04-27 04:54:40|8461.2|8460.3|8461.3|8459.8|8461.4|8460.3|8461|8459.7|11
1651035290000|2022-04-27 04:54:50|8461.1|8460.2|8461.2|8460.3|8461.5|8460.4|8461.1|8459.9|21
1651035300000|2022-04-27 04:55:00|8461.3|8460.4|8461.1|8460.2|8461.4|8460.4|8461.1|8459.8|10
1651035310000|2022-04-27 04:55:10|8461|8460.1|8460.9|8460|8461|8460.1|8460.9|8460|6
1651035320000|2022-04-27 04:55:20|8460.8|8459.9|8461.2|8459.7|8461.3|8460.1|8460.7|8459.6|9
1651035330000|2022-04-27 04:55:30|8461.1|8459.6|8460.8|8459.9|8461.2|8459.9|8460.7|8459.5|9
1651035340000|2022-04-27 04:55:40|8460.9|8460|8460.9|8460|8460.9|8460|8460.8|8459.9|7
1651035350000|2022-04-27 04:55:50|8461|8460.1|8461|8460.1|8461|8460.1|8460.8|8459.9|7
1651035360000|2022-04-27 04:56:00|8461.1|8460.2|8461|8460.1|8461.2|8460.3|8460.9|8460|16
1651035370000|2022-04-27 04:56:10|8461.1|8460.2|8460.9|8460|8461.1|8460.2|8460.8|8459.9|5
1651035380000|2022-04-27 04:56:20|8460.8|8459.9|8460.7|8459.8|8460.9|8460|8460.7|8459.8|6
1651035390000|2022-04-27 04:56:30|8460.8|8459.9|8460.7|8459.8|8460.8|8459.9|8460.7|8459.8|4
1651035400000|2022-04-27 04:56:40|8460.8|8459.9|8460.9|8460|8460.9|8460|8460.8|8459.9|4
1651035410000|2022-04-27 04:56:50|8460.8|8459.9|8460.6|8459.7|8460.9|8459.9|8460.4|8459.3|21
1651035420000|2022-04-27 04:57:00|8460.7|8459.8|8460.9|8460|8460.9|8460|8460.6|8459.7|8
1651035430000|2022-04-27 04:57:10|8460.4|8459.5|8460.4|8459.5|8460.8|8459.6|8460.2|8459.1|12
1651035440000|2022-04-27 04:57:20|8460.5|8459.6|8460.7|8459.8|8460.7|8459.8|8460.4|8459.5|11
1651035450000|2022-04-27 04:57:30|8460.8|8459.3|8460.9|8459.4|8460.9|8459.4|8460.7|8459.2|8
1651035460000|2022-04-27 04:57:40|8461|8459.5|8460.9|8460|8461.3|8460|8460.6|8459.5|14
1651035470000|2022-04-27 04:57:50|8461|8460.1|8460.7|8459.8|8461|8460.1|8460.6|8459.7|9
1651035480000|2022-04-27 04:58:00|8460.6|8459.7|8460.6|8459.7|8460.7|8459.8|8460.5|8459.6|5
1651035490000|2022-04-27 04:58:10|8460.7|8459.8|8461.2|8460.3|8461.3|8460.4|8460.7|8459.8|12
1651035500000|2022-04-27 04:58:20|8461.3|8460.4|8461.3|8460.4|8461.4|8460.5|8461.2|8460.3|11
1651035510000|2022-04-27 04:58:30|8461.4|8460.5|8461.5|8460.6|8461.5|8460.6|8461.4|8460.5|2
1651035520000|2022-04-27 04:58:40|8461.4|8460.5|8461.5|8460.6|8461.6|8460.7|8461.4|8460.5|6
1651035530000|2022-04-27 04:58:50|8461.7|8460.8|8461.7|8460.8|8461.8|8460.9|8461.6|8460.7|7
1651035540000|2022-04-27 04:59:00|8461.8|8460.9|8461.8|8460.9|8461.8|8460.9|8461.7|8460.8|5
1651035550000|2022-04-27 04:59:10|8461.7|8460.8|8461.6|8460.7|8461.8|8460.9|8461.6|8460.7|6
1651035560000|2022-04-27 04:59:20|8461.7|8460.8|8462|8461.1|8462.1|8461.2|8461.7|8460.8|13
1651035570000|2022-04-27 04:59:30|8461.9|8461|8462.2|8461.3|8462.2|8461.3|8461.8|8460.9|15
1651035580000|2022-04-27 04:59:40|8462.1|8461.2|8462.9|8462|8463.1|8462.2|8462.1|8461.2|13
1651035590000|2022-04-27 04:59:50|8462.8|8461.9|8462.8|8461.9|8462.9|8462|8462.8|8461.9|7
1651035600000|2022-04-27 05:00:00|8462.9|8462|8461.6|8460.7|8462.9|8462|8461.5|8460.6|25
1651035610000|2022-04-27 05:00:10|8461.7|8460.8|8461.7|8460.8|8461.9|8461|8461.6|8460.7|13
1651035620000|2022-04-27 05:00:20|8461.6|8460.7|8462|8461.1|8462|8461.1|8461.4|8460.5|18
1651035630000|2022-04-27 05:00:30|8462.1|8461.2|8462|8461.1|8462.1|8461.2|8462|8461.1|6
1651035640000|2022-04-27 05:00:40|8461.9|8461|8461.9|8461|8461.9|8461|8461.7|8460.8|9
1651035650000|2022-04-27 05:00:50|8461.8|8460.9|8461.8|8460.9|8462.1|8461|8461.8|8460.5|8
1651035660000|2022-04-27 05:01:00|8461.9|8461|8462.6|8461.7|8462.6|8461.7|8461.7|8460.8|13
1651035670000|2022-04-27 05:01:10|8462.5|8461.6|8462.7|8461.8|8462.8|8461.9|8462.4|8461.5|13
1651035680000|2022-04-27 05:01:20|8462.8|8461.9|8462.5|8461.6|8462.9|8461.9|8462.4|8461.4|16
1651035690000|2022-04-27 05:01:30|8462.6|8461.7|8462.6|8461.7|8462.6|8461.7|8462.5|8461.6|9
1651035700000|2022-04-27 05:01:40|8462.5|8461.6|8462.6|8461.7|8462.8|8461.9|8462.5|8461.6|14
1651035710000|2022-04-27 05:01:50|8462.7|8461.8|8462.4|8461.5|8462.7|8461.8|8462.4|8461.5|14
1651035720000|2022-04-27 05:02:00|8462.5|8461.6|8462.3|8461.4|8462.6|8461.7|8462.2|8461.3|18
1651035730000|2022-04-27 05:02:10|8462.2|8461.3|8462|8461.1|8462.2|8461.3|8462|8461.1|4
1651035740000|2022-04-27 05:02:20|8462.1|8461.2|8462.3|8461.4|8462.6|8461.5|8462|8461|16
1651035750000|2022-04-27 05:02:30|8462.4|8461.5|8462.3|8461.4|8462.5|8461.6|8462.3|8461.4|10
1651035760000|2022-04-27 05:02:40|8462.2|8461.3|8462.7|8461.8|8462.8|8461.9|8462.2|8461.3|9
1651035770000|2022-04-27 05:02:50|8462.4|8461.5|8462.8|8461.9|8462.8|8461.9|8462.3|8461.4|19
1651035780000|2022-04-27 05:03:00|8462.7|8461.8|8463.5|8462.6|8463.5|8462.6|8462.7|8461.8|17
1651035790000|2022-04-27 05:03:10|8463.4|8462.5|8463.3|8462.4|8463.4|8462.5|8463.2|8462.3|7
1651035800000|2022-04-27 05:03:20|8463.1|8462.2|8463.1|8462.2|8463.1|8462.2|8463|8462.1|5
1651035810000|2022-04-27 05:03:30|8463|8462.1|8462.9|8462|8463|8462.1|8462.8|8461.9|11
1651035820000|2022-04-27 05:03:40|8462.8|8461.9|8462.7|8461.8|8462.8|8461.9|8462.7|8461.8|2
1651035830000|2022-04-27 05:03:50|8462.8|8461.9|8463|8462.1|8463.1|8462.2|8462.8|8461.9|9
1651035840000|2022-04-27 05:04:00|8462.9|8462|8462.5|8461.6|8463.2|8462.3|8462.3|8461.4|25
1651035850000|2022-04-27 05:04:10|8462.4|8461.5|8461.9|8461|8462.4|8461.5|8461.8|8460.7|15
1651035860000|2022-04-27 05:04:20|8461.8|8460.9|8462.1|8461.2|8462.3|8461.4|8461.8|8460.9|20
1651035870000|2022-04-27 05:04:30|8462|8461.1|8462.1|8461.2|8462.2|8461.3|8462|8461.1|12
1651035880000|2022-04-27 05:04:40|8462.2|8461.3|8462.2|8461.3|8462.3|8461.4|8462.1|8461.2|8
1651035890000|2022-04-27 05:04:50|8462.1|8461.2|8462.2|8461.3|8462.2|8461.3|8461.9|8461|9
1651035900000|2022-04-27 05:05:00|8462.1|8461.2|8462.2|8461.3|8462.2|8461.3|8462|8461.1|8
1651035910000|2022-04-27 05:05:10|8462.1|8461.2|8462.2|8461.3|8462.3|8461.4|8462.1|8461.2|6
1651035920000|2022-04-27 05:05:20|8462.1|8461.2|8462.2|8461.3|8462.2|8461.3|8462.1|8461.2|4
1651035930000|2022-04-27 05:05:30|8462.5|8461.6|8462.5|8461.6|8462.5|8461.6|8462.3|8461.4|5
1651035940000|2022-04-27 05:05:40|8462.4|8461.5|8462.1|8461.2|8462.6|8461.7|8462.1|8461.2|13
1651035950000|2022-04-27 05:05:50|8462.2|8461.3|8462|8461.1|8462.2|8461.3|8461.9|8461|15
1651035960000|2022-04-27 05:06:00|8461.9|8461|8462|8461.1|8462.1|8461.2|8461.9|8461|4
1651035970000|2022-04-27 05:06:10|8462.1|8461.2|8462|8461.1|8462.1|8461.2|8462|8461.1|2
1651035980000|2022-04-27 05:06:20|8462.1|8461.2|8462.2|8461.3|8462.3|8461.4|8462.1|8461.2|3
1651035990000|2022-04-27 05:06:30|8462.3|8461.4|8462.5|8461.6|8462.8|8461.6|8462.3|8461.2|12
1651036000000|2022-04-27 05:06:40|8462.4|8461.5|8462.3|8461.4|8462.8|8461.6|8462.2|8461.1|14
1651036010000|2022-04-27 05:06:50|8462.2|8461.3|8462.4|8461.5|8462.4|8461.5|8462.2|8461.3|3
1651036020000|2022-04-27 05:07:00|8462.6|8461.1|8462.6|8461.7|8462.6|8461.7|8462.4|8461.1|7
1651036030000|2022-04-27 05:07:10|8462.5|8461.6|8462.4|8461.5|8462.5|8461.6|8462.4|8461.5|4
1651036040000|2022-04-27 05:07:20|8462.5|8461.6|8462.4|8461.5|8462.5|8461.6|8462.4|8461.5|12
1651036050000|2022-04-27 05:07:30|8462.3|8461.4|8462.3|8461.4|8462.3|8461.4|8462.3|8461.4|1
1651036060000|2022-04-27 05:07:40|8462.4|8461.5|8462.5|8461.6|8462.5|8461.6|8462.4|8461.5|2
1651036070000|2022-04-27 05:07:50|8462.6|8461.7|8462.5|8461.6|8462.6|8461.7|8462.5|8461.6|6
1651036080000|2022-04-27 05:08:00|8462.6|8461.7|8462.5|8461.6|8462.6|8461.7|8462.5|8461.6|4
1651036090000|2022-04-27 05:08:10|8462.6|8461.7|8462.6|8461.7|8462.6|8461.7|8462.5|8461.6|9
1651036100000|2022-04-27 05:08:20|8462.7|8461.8|8463.2|8461.7|8463.2|8462|8462.6|8461.6|12
1651036110000|2022-04-27 05:08:30|8463.1|8461.6|8462.8|8461.9|8463.3|8462|8462.8|8461.6|8
1651036120000|2022-04-27 05:08:40|8462.9|8462|8463|8461.5|8463.1|8462|8462.7|8461.5|13
1651036130000|2022-04-27 05:08:50|8462.6|8461.7|8462.5|8461.6|8462.7|8461.8|8462.5|8461.6|4
1651036140000|2022-04-27 05:09:00|8462.6|8461.7|8461.9|8461|8462.6|8461.7|8461.9|8461|14
1651036150000|2022-04-27 05:09:10|8461.8|8460.9|8461.5|8460.6|8462.2|8460.9|8461.5|8460.3|17
1651036160000|2022-04-27 05:09:20|8461.9|8460.4|8461.8|8460.3|8461.9|8460.4|8461.7|8460.2|8
1651036170000|2022-04-27 05:09:30|8461.7|8460.2|8461.9|8460.4|8462|8460.5|8461.7|8460.2|12
1651036180000|2022-04-27 05:09:40|8462|8460.5|8461.7|8460.8|8462|8460.8|8461.7|8460.5|2
1651036190000|2022-04-27 05:09:50|8461.6|8460.7|8461.8|8460.3|8461.9|8460.7|8461.4|8460.3|12
1651036200000|2022-04-27 05:10:00|8461.9|8460.4|8461.3|8460.4|8461.9|8460.8|8461.2|8460.1|16
1651036210000|2022-04-27 05:10:10|8461.4|8460.5|8461.3|8460.4|8461.7|8460.5|8461.3|8459.9|21
1651036220000|2022-04-27 05:10:20|8461.6|8460.1|8461.7|8460.2|8461.7|8460.2|8461.6|8460.1|8
1651036230000|2022-04-27 05:10:30|8461.4|8460.5|8461|8459.5|8461.4|8460.5|8460.8|8459.5|15
1651036240000|2022-04-27 05:10:40|8461.1|8459.6|8460.6|8459.7|8461.1|8459.9|8460.4|8459.3|17
1651036250000|2022-04-27 05:10:50|8460.5|8459.6|8460.6|8459.7|8460.6|8459.7|8460.5|8459.6|6
1651036260000|2022-04-27 05:11:00|8460.5|8459.6|8460.7|8459.8|8460.7|8459.8|8460.5|8459.6|3
1651036270000|2022-04-27 05:11:10|8460.6|8459.7|8460.7|8459.8|8460.8|8459.9|8460.6|8459.7|8
1651036280000|2022-04-27 05:11:20|8460.8|8459.9|8460.7|8459.8|8460.8|8459.9|8460.6|8459.7|6
1651036290000|2022-04-27 05:11:30|8460.8|8459.9|8460.7|8459.8|8460.8|8459.9|8460.6|8459.7|4
1651036300000|2022-04-27 05:11:40|8460.4|8459.5|8460.5|8459.6|8460.6|8459.7|8460.4|8459.5|6
1651036310000|2022-04-27 05:11:50|8460.6|8459.7|8460.7|8459.8|8460.8|8459.9|8460.5|8459.6|16
1651036320000|2022-04-27 05:12:00|8460.8|8459.9|8460.7|8459.8|8461|8460.1|8460.7|8459.5|11
1651036330000|2022-04-27 05:12:10|8460.8|8459.9|8460.8|8459.9|8460.9|8460|8460.8|8459.9|7
1651036340000|2022-04-27 05:12:20|8460.9|8460|8461.2|8460.3|8461.6|8460.4|8460.8|8459.9|8
1651036350000|2022-04-27 05:12:30|8461.3|8460.4|8461.3|8460.4|8461.3|8460.4|8461.1|8460.2|7
1651036360000|2022-04-27 05:12:40|8461.2|8460.3|8461.7|8460.2|8461.7|8460.5|8461.2|8460.1|10
1651036370000|2022-04-27 05:12:50|8461.5|8460|8461.4|8460.5|8461.6|8460.6|8461.1|8460|15
1651036380000|2022-04-27 05:13:00|8461.3|8460.4|8461.3|8460.4|8461.4|8460.5|8461.1|8460.2|15
1651036390000|2022-04-27 05:13:10|8461.2|8460.3|8461.3|8460.4|8461.4|8460.5|8461.2|8460.3|4
1651036400000|2022-04-27 05:13:20|8461.2|8460.3|8461.2|8460.3|8461.3|8460.4|8461.2|8460.3|9
1651036410000|2022-04-27 05:13:30|8461.3|8460.4|8461.2|8460.3|8461.3|8460.4|8461.1|8460.2|12
1651036420000|2022-04-27 05:13:40|8461.1|8460.2|8461|8460.1|8461.2|8460.3|8461|8460.1|8
1651036430000|2022-04-27 05:13:50|8461.1|8460.2|8461.1|8460.2|8461.1|8460.2|8461.1|8460.2|1
1651036440000|2022-04-27 05:14:00|8461.2|8460.3|8461.1|8460.2|8461.2|8460.3|8461.1|8460.2|2
1651036450000|2022-04-27 05:14:10|8461|8460.1|8461.2|8459.7|8461.4|8460.2|8460.8|8459.7|13
1651036460000|2022-04-27 05:14:20|8461.1|8459.6|8460.8|8459.9|8461.2|8460.3|8460.8|8459.6|13
1651036470000|2022-04-27 05:14:30|8460.9|8460|8460.9|8460|8461.3|8460.4|8460.8|8459.9|23
1651036480000|2022-04-27 05:14:40|8460.8|8459.9|8461.3|8459.8|8461.3|8460.1|8460.6|8459.6|21
1651036490000|2022-04-27 05:14:50|8461.2|8459.7|8461.4|8460.5|8461.5|8460.6|8460.9|8459.7|15
1651036500000|2022-04-27 05:15:00|8461.3|8460.4|8462.2|8460.7|8462.2|8461|8461.3|8460.4|7
1651036510000|2022-04-27 05:15:10|8462|8460.5|8461.2|8460.3|8462.1|8460.9|8461.2|8460.1|29
1651036520000|2022-04-27 05:15:20|8461.4|8460.5|8461.2|8460.3|8461.4|8460.5|8461.2|8460.3|5
1651036530000|2022-04-27 05:15:30|8461.3|8460.4|8461.3|8459.8|8461.3|8460.4|8461|8459.8|4
1651036540000|2022-04-27 05:15:40|8461.4|8459.9|8460.8|8459.9|8461.4|8459.9|8460.7|8459.5|14
1651036550000|2022-04-27 05:15:50|8460.9|8460|8460.9|8460|8461.1|8460.2|8460.8|8459.6|20
1651036560000|2022-04-27 05:16:00|8461|8460.1|8461.2|8460.3|8461.2|8460.3|8461|8460.1|3
1651036570000|2022-04-27 05:16:10|8461.5|8460|8460.7|8459.8|8461.5|8460.3|8460.7|8459.8|14
1651036580000|2022-04-27 05:16:20|8460.6|8459.7|8461.1|8459.6|8461.1|8459.8|8460.6|8459.5|5
1651036590000|2022-04-27 05:16:30|8460.6|8459.7|8460.3|8459.4|8460.7|8459.8|8460.2|8459.3|11
1651036600000|2022-04-27 05:16:40|8460.2|8459.3|8460.6|8459.1|8460.7|8459.7|8460.2|8459.1|17
1651036610000|2022-04-27 05:16:50|8460.8|8459.3|8460.6|8459.1|8460.8|8459.3|8460.6|8459.1|9
1651036620000|2022-04-27 05:17:00|8460.5|8459|8460.3|8459.4|8460.6|8459.4|8460.3|8459|3
1651036630000|2022-04-27 05:17:10|8460.4|8459.5|8460.7|8459.8|8460.8|8459.9|8460.4|8459.5|14
1651036640000|2022-04-27 05:17:20|8460.8|8459.9|8460.6|8459.7|8461|8460.1|8460.6|8459.7|21
1651036650000|2022-04-27 05:17:30|8460.5|8459.6|8459.9|8459|8460.8|8459.6|8459.9|8459|25
1651036660000|2022-04-27 05:17:40|8460|8459.1|8459.7|8458.8|8460.2|8459.1|8459.7|8458.6|16
1651036670000|2022-04-27 05:17:50|8459.6|8458.7|8459.6|8458.7|8459.7|8458.8|8459.5|8458.6|10
1651036680000|2022-04-27 05:18:00|8459.5|8458.6|8459.7|8458.8|8459.9|8459|8459.5|8458.6|15
1651036690000|2022-04-27 05:18:10|8459.6|8458.7|8459.8|8458.9|8460|8458.9|8459.6|8458.4|6
1651036700000|2022-04-27 05:18:20|8459.7|8458.8|8459.8|8458.9|8459.8|8458.9|8459.7|8458.8|2
1651036710000|2022-04-27 05:18:30|8459.7|8458.8|8459.8|8458.9|8460.1|8458.9|8459.7|8458.5|5
1651036720000|2022-04-27 05:18:40|8459.7|8458.8|8460|8458.5|8460.1|8458.8|8459.5|8458.4|12
1651036730000|2022-04-27 05:18:50|8459.9|8458.4|8458.9|8458|8460|8458.7|8458.9|8458|9
1651036740000|2022-04-27 05:19:00|8459|8458.1|8459.5|8458.6|8459.6|8458.7|8458.8|8457.9|21
1651036750000|2022-04-27 05:19:10|8459.6|8458.7|8459.7|8458.8|8459.9|8458.8|8459.4|8458.3|14
1651036760000|2022-04-27 05:19:20|8460|8458.5|8459.9|8459|8460.2|8459.1|8459.7|8458.5|22
1651036770000|2022-04-27 05:19:30|8460|8459.1|8460|8459.1|8460.1|8459.2|8459.7|8458.8|12
1651036780000|2022-04-27 05:19:40|8459.9|8459|8460.3|8459.4|8460.3|8459.4|8459.8|8458.9|17
1651036790000|2022-04-27 05:19:50|8460.4|8459.5|8460.3|8459.4|8460.7|8459.5|8460.3|8459.1|18
1651036800000|2022-04-27 05:20:00|8460.6|8459.1|8460.1|8459.2|8460.6|8459.3|8460|8459|11
1651036810000|2022-04-27 05:20:10|8460.2|8459.3|8460|8459.1|8460.2|8459.3|8459.9|8459|7
1651036820000|2022-04-27 05:20:20|8460.3|8458.8|8459.9|8459|8460.3|8459.1|8459.9|8458.8|5
1651036830000|2022-04-27 05:20:30|8460|8459.1|8460.4|8458.9|8460.5|8459.2|8459.9|8458.7|9
1651036840000|2022-04-27 05:20:40|8460.2|8459.3|8460|8459.1|8460.5|8459.3|8460|8458.9|12
1651036850000|2022-04-27 05:20:50|8459.9|8459|8459.9|8459|8459.9|8459|8459.9|8459|1
1651036860000|2022-04-27 05:21:00|8460.1|8459.2|8460.2|8459.3|8460.2|8459.3|8459.9|8458.7|15
1651036870000|2022-04-27 05:21:10|8460.1|8459.2|8460.1|8459.2|8460.5|8459.3|8460.1|8458.8|11
1651036880000|2022-04-27 05:21:20|8460.4|8458.9|8460.6|8459.7|8460.7|8459.8|8460.1|8458.9|16
1651036890000|2022-04-27 05:21:30|8460.5|8459.6|8460.6|8459.7|8460.8|8459.7|8460.3|8459.3|12
1651036900000|2022-04-27 05:21:40|8460.5|8459.6|8460.5|8459.6|8460.5|8459.6|8460.4|8459.5|3
1651036910000|2022-04-27 05:21:50|8460.6|8459.7|8460.6|8459.7|8460.6|8459.7|8460.6|8459.7|1
1651036920000|2022-04-27 05:22:00|8460.5|8459.6|8460.6|8459.7|8460.6|8459.7|8460.5|8459.6|6
1651036930000|2022-04-27 05:22:10|8460.5|8459.6|8460.7|8459.2|8460.7|8459.6|8460.4|8459.2|6
1651036940000|2022-04-27 05:22:20|8460.6|8459.1|8460.6|8459.1|8460.7|8459.2|8460.6|8459.1|3
1651036950000|2022-04-27 05:22:30|8460.7|8459.2|8460.2|8459.3|8460.7|8459.4|8460.2|8459.2|3
1651036960000|2022-04-27 05:22:40|8460.1|8459.2|8459.9|8459|8460.1|8459.2|8459.9|8459|7
1651036970000|2022-04-27 05:22:50|8460.1|8458.6|8459.8|8458.9|8460.2|8459|8459.7|8458.4|10
1651036980000|2022-04-27 05:23:00|8459.9|8459|8460.2|8459.3|8460.2|8459.3|8459.9|8459|8
1651036990000|2022-04-27 05:23:10|8460.1|8459.2|8460.1|8459.2|8460.3|8459.4|8460.1|8459.2|15
1651037000000|2022-04-27 05:23:20|8460.2|8459.3|8460.4|8458.9|8460.5|8459.4|8460.1|8458.9|7
1651037010000|2022-04-27 05:23:30|8460.2|8459.3|8460.5|8459|8460.5|8459.4|8460.2|8459|4
1651037020000|2022-04-27 05:23:40|8460.4|8458.9|8460.1|8459.2|8460.4|8459.3|8460|8458.9|13
1651037030000|2022-04-27 05:23:50|8460|8459.1|8460.4|8458.9|8460.4|8459.3|8460|8458.8|17
1651037040000|2022-04-27 05:24:00|8460.3|8458.8|8460.1|8459.2|8460.3|8459.2|8460|8458.8|9
1651037050000|2022-04-27 05:24:10|8459.9|8459|8460|8459.1|8460.4|8459.3|8459.8|8458.6|13
1651037060000|2022-04-27 05:24:20|8459.9|8459|8460.1|8459.2|8460.1|8459.2|8459.9|8459|7
1651037070000|2022-04-27 05:24:30|8460.2|8459.3|8460.6|8459.7|8460.7|8459.8|8460.2|8459.3|16
1651037080000|2022-04-27 05:24:40|8460.5|8459.6|8460.8|8459.3|8460.9|8459.8|8460.4|8459.3|13
1651037090000|2022-04-27 05:24:50|8460.7|8459.2|8460.9|8459.4|8461|8459.7|8460.6|8459.2|14
1651037100000|2022-04-27 05:25:00|8461|8459.5|8460.5|8459.6|8461|8459.8|8460.4|8459.3|20
1651037110000|2022-04-27 05:25:10|8460.4|8459.5|8460.3|8458.8|8460.7|8459.6|8460|8458.7|23
1651037120000|2022-04-27 05:25:20|8460.4|8458.9|8460|8459.1|8460.4|8459.2|8459.9|8458.8|16
1651037130000|2022-04-27 05:25:30|8460.3|8458.8|8460.2|8458.7|8460.3|8459.2|8459.9|8458.7|12
1651037140000|2022-04-27 05:25:40|8459.9|8459|8460|8458.5|8460.3|8459.1|8459.7|8458.5|20
1651037150000|2022-04-27 05:25:50|8460.1|8458.6|8459.4|8458.5|8460.1|8458.8|8459.3|8458.1|19
1651037160000|2022-04-27 05:26:00|8459.3|8458.4|8459.2|8458.3|8459.6|8458.5|8459.2|8458.1|5
1651037170000|2022-04-27 05:26:10|8459.3|8458.4|8459.8|8458.9|8460.2|8459.1|8459.3|8458|17
1651037180000|2022-04-27 05:26:20|8459.7|8458.8|8460|8459.1|8460|8459.1|8459.7|8458.8|12
1651037190000|2022-04-27 05:26:30|8459.9|8459|8459.8|8458.9|8460|8459.1|8459.8|8458.9|16
1651037200000|2022-04-27 05:26:40|8459.9|8459|8459.9|8459|8460|8459.1|8459.8|8458.9|9
1651037210000|2022-04-27 05:26:50|8460|8459.1|8460.8|8459.3|8461|8459.8|8459.9|8459|20
1651037220000|2022-04-27 05:27:00|8460.9|8459.4|8460.4|8458.9|8460.9|8459.4|8460.4|8458.9|8
1651037230000|2022-04-27 05:27:10|8460.5|8459|8460.5|8459|8460.5|8459|8460.4|8458.9|3
1651037240000|2022-04-27 05:27:20|8460.4|8458.9|8460.5|8459|8460.5|8459|8460.4|8458.9|8
1651037250000|2022-04-27 05:27:30|8460.4|8458.9|8460.5|8459|8460.6|8459.3|8460.2|8458.9|12
1651037260000|2022-04-27 05:27:40|8460.6|8459.1|8460.2|8459.3|8460.6|8459.3|8460|8458.9|9
1651037270000|2022-04-27 05:27:50|8460.1|8459.2|8459.8|8458.9|8460.4|8459.5|8459.8|8458.6|16
1651037280000|2022-04-27 05:28:00|8459.7|8458.8|8458.9|8458|8459.7|8458.8|8458.8|8457.9|26
1651037290000|2022-04-27 05:28:10|8458.8|8457.9|8458.7|8457.8|8458.9|8458|8458.7|8457.8|16
1651037300000|2022-04-27 05:28:20|8458.8|8457.9|8458.9|8458|8459.4|8458.2|8458.7|8457.7|14
1651037310000|2022-04-27 05:28:30|8458.8|8457.9|8458.8|8457.9|8458.8|8457.9|8458.8|8457.9|1
1651037320000|2022-04-27 05:28:40|8458.7|8457.8|8459.1|8458.2|8459.3|8458.2|8458.7|8457.8|8
1651037330000|2022-04-27 05:28:50|8459|8458.1|8459|8458.1|8459.1|8458.2|8459|8458.1|3
1651037340000|2022-04-27 05:29:00|8459.1|8458.2|8458.9|8458|8459.1|8458.2|8458.9|8458|5
1651037350000|2022-04-27 05:29:10|8458.8|8457.9|8458.7|8457.8|8458.9|8458|8458.5|8457.6|15
1651037360000|2022-04-27 05:29:20|8458.6|8457.7|8458.4|8457.5|8458.7|8457.8|8458.4|8457.5|7
1651037370000|2022-04-27 05:29:30|8458.5|8457.6|8458.5|8457.6|8458.5|8457.6|8458.5|8457.6|1
1651037380000|2022-04-27 05:29:40|8458.4|8457.5|8458.5|8457.6|8458.9|8457.8|8458.4|8457.2|12
1651037390000|2022-04-27 05:29:50|8458.9|8457.4|8458.8|8457.3|8458.9|8457.4|8458.8|8457.3|6
1651037400000|2022-04-27 05:30:00|8458.6|8457.7|8458.8|8457.3|8458.9|8457.7|8458.4|8457.1|24
1651037410000|2022-04-27 05:30:10|8458.9|8457.4|8458.8|8457.3|8458.9|8457.6|8458.3|8457.2|10
1651037420000|2022-04-27 05:30:20|8458.7|8457.2|8458.8|8457.9|8459.2|8458|8458.6|8457.2|15
1651037430000|2022-04-27 05:30:30|8459.1|8457.6|8458.8|8457.9|8459.1|8458.1|8458.7|8457.6|17
1651037440000|2022-04-27 05:30:40|8458.9|8458|8459.3|8457.8|8459.5|8458.3|8458.8|8457.8|19
1651037450000|2022-04-27 05:30:50|8459|8458.1|8458.2|8457.3|8459|8458.1|8458.1|8456.8|19
1651037460000|2022-04-27 05:31:00|8458.3|8457.4|8458.5|8457|8458.6|8457.4|8458.3|8456.9|9
1651037470000|2022-04-27 05:31:10|8458.4|8456.9|8458.5|8457|8458.5|8457.4|8458|8456.8|10
1651037480000|2022-04-27 05:31:20|8458.4|8456.9|8458.3|8456.8|8458.5|8457|8458.3|8456.8|6
1651037490000|2022-04-27 05:31:30|8458|8457.1|8458.3|8456.8|8458.3|8457.1|8457.8|8456.7|10
1651037500000|2022-04-27 05:31:40|8458|8457.1|8458.1|8457.2|8458.2|8457.3|8457.9|8457|15
1651037510000|2022-04-27 05:31:50|8458.2|8457.3|8458.6|8457.1|8458.6|8457.3|8458.1|8457|11
1651037520000|2022-04-27 05:32:00|8458.5|8457|8457.7|8456.8|8458.5|8457|8457.5|8456.4|23
1651037530000|2022-04-27 05:32:10|8457.8|8456.9|8458|8456.5|8458.1|8456.9|8457.7|8456.4|15
1651037540000|2022-04-27 05:32:20|8457.9|8456.4|8457.7|8456.8|8458|8456.8|8457.4|8456.3|20
1651037550000|2022-04-27 05:32:30|8457.8|8456.9|8458.1|8456.6|8458.1|8456.9|8457.8|8456.5|11
1651037560000|2022-04-27 05:32:40|8458|8456.5|8458|8456.5|8458.2|8456.9|8457.7|8456.5|13
1651037570000|2022-04-27 05:32:50|8458.1|8456.6|8457.7|8456.8|8458.1|8456.8|8457.5|8456.3|17
1651037580000|2022-04-27 05:33:00|8457.6|8456.7|8457.7|8456.8|8457.7|8456.8|8457.6|8456.7|12
1651037590000|2022-04-27 05:33:10|8457.6|8456.7|8458.3|8456.8|8458.3|8457.1|8457.5|8456.3|16
1651037600000|2022-04-27 05:33:20|8458.4|8456.9|8458|8457.1|8458.5|8457.3|8458|8456.8|12
1651037610000|2022-04-27 05:33:30|8457.9|8457|8458|8457.1|8458.1|8457.2|8457.9|8457|10
1651037620000|2022-04-27 05:33:40|8458.1|8457.2|8457.9|8457|8458.1|8457.2|8457.9|8457|7
1651037630000|2022-04-27 05:33:50|8457.8|8456.9|8457.8|8456.9|8457.9|8456.9|8457.2|8456.1|19
1651037640000|2022-04-27 05:34:00|8457.7|8456.8|8457.6|8456.7|8457.8|8456.9|8457.5|8456.6|9
1651037650000|2022-04-27 05:34:10|8457.5|8456.6|8457.7|8456.8|8457.7|8456.8|8457.4|8456.5|14
1651037660000|2022-04-27 05:34:20|8457.6|8456.7|8457.7|8456.8|8457.8|8456.9|8457.6|8456.7|8
1651037670000|2022-04-27 05:34:30|8457.8|8456.9|8457.6|8456.7|8457.8|8456.9|8457.6|8456.7|3
1651037680000|2022-04-27 05:34:40|8457.7|8456.8|8457.7|8456.8|8457.7|8456.8|8457.7|8456.8|1
1651037690000|2022-04-27 05:34:50|8457.8|8456.9|8457.8|8456.9|8457.8|8456.9|8457.7|8456.8|7
1651037700000|2022-04-27 05:35:00|8457.7|8456.8|8457.8|8456.9|8457.9|8457|8457.7|8456.8|12
1651037710000|2022-04-27 05:35:10|8457.7|8456.8|8457.6|8456.7|8457.8|8456.9|8457.6|8456.7|6
1651037720000|2022-04-27 05:35:20|8457.7|8456.8|8457.7|8456.8|8457.7|8456.8|8457.6|8456.7|11
1651037740000|2022-04-27 05:35:40|8457.6|8456.7|8457.6|8456.7|8457.7|8456.8|8457.6|8456.7|11
1651037750000|2022-04-27 05:35:50|8457.7|8456.8|8457.6|8456.7|8457.7|8456.8|8457.6|8456.7|4
1651037760000|2022-04-27 05:36:00|8457.7|8456.8|8457.6|8456.7|8457.7|8456.8|8457.6|8456.7|4
1651037770000|2022-04-27 05:36:10|8457.7|8456.8|8457.5|8456.6|8457.7|8456.8|8457.5|8456.6|7
1651037780000|2022-04-27 05:36:20|8457.6|8456.7|8457.6|8456.7|8457.6|8456.7|8457.5|8456.6|11
1651037790000|2022-04-27 05:36:30|8457.5|8456.6|8457.5|8456.6|8457.6|8456.7|8457.4|8456.5|13
1651037800000|2022-04-27 05:36:40|8457.6|8456.7|8457.6|8456.7|8457.7|8456.8|8457.5|8456.6|15
1651037810000|2022-04-27 05:36:50|8457.5|8456.6|8457.5|8456.6|8457.6|8456.7|8457.5|8456.6|5
1651037820000|2022-04-27 05:37:00|8457.4|8456.5|8457.5|8456.6|8457.5|8456.6|8457.4|8456.5|6
1651037830000|2022-04-27 05:37:10|8457.4|8456.5|8457.1|8456.2|8457.4|8456.5|8457.1|8456.2|7
1651037840000|2022-04-27 05:37:20|8457.2|8456.3|8457.1|8456.2|8457.2|8456.3|8457|8456.1|11
1651037850000|2022-04-27 05:37:30|8457|8456.1|8457.3|8455.8|8457.3|8456.2|8457|8455.7|10
1651037860000|2022-04-27 05:37:40|8457.1|8456.2|8457.1|8456.2|8457.1|8456.2|8457|8456.1|9
1651037870000|2022-04-27 05:37:50|8457.2|8456.3|8457.3|8456.4|8457.3|8456.4|8457|8456.1|6
1651037880000|2022-04-27 05:38:00|8457.2|8456.3|8457.6|8456.7|8458.1|8456.8|8457.2|8456.1|11
1651037890000|2022-04-27 05:38:10|8457.5|8456.6|8457.6|8456.7|8457.6|8456.7|8457.5|8456.6|2
1651037900000|2022-04-27 05:38:20|8457.5|8456.6|8457.5|8456.6|8457.6|8456.7|8457.5|8456.6|9
1651037910000|2022-04-27 05:38:30|8457.6|8456.7|8457.5|8456.6|8457.6|8456.7|8457.5|8456.6|6
1651037920000|2022-04-27 05:38:40|8457.6|8456.7|8457.5|8456.6|8457.6|8456.7|8457.5|8456.6|4
1651037930000|2022-04-27 05:38:50|8457.3|8456.4|8457.4|8455.9|8457.5|8456.6|8457.1|8455.9|28
1651037940000|2022-04-27 05:39:00|8457.5|8456|8457.3|8455.8|8457.5|8456.3|8456.9|8455.8|22
1651037950000|2022-04-27 05:39:10|8457.4|8455.9|8457.4|8455.9|8457.4|8455.9|8457.3|8455.8|5
1651037960000|2022-04-27 05:39:20|8457.3|8455.8|8457.3|8455.8|8457.4|8455.9|8457.3|8455.8|5
1651037970000|2022-04-27 05:39:30|8457.4|8455.9|8457.2|8456.3|8457.6|8456.4|8457.2|8455.8|12
1651037980000|2022-04-27 05:39:40|8457.3|8456.4|8457.2|8456.3|8457.3|8456.4|8457.1|8456.2|4
1651038000000|2022-04-27 05:40:00|8457.3|8456.4|8457.6|8456.1|8457.6|8456.5|8457.1|8456.1|13
1651038010000|2022-04-27 05:40:10|8457.5|8456|8457.3|8456.4|8457.6|8456.4|8457.2|8456|5
1651038020000|2022-04-27 05:40:20|8457.2|8456.3|8457.6|8456.7|8457.6|8456.7|8457.2|8456.3|6
1651038030000|2022-04-27 05:40:30|8457.7|8456.8|8457.4|8456.5|8457.7|8456.8|8457.3|8456.4|6
1651038040000|2022-04-27 05:40:40|8457.3|8456.4|8457.5|8456.6|8458|8456.8|8457.3|8456.4|15
1651038050000|2022-04-27 05:40:50|8457.6|8456.7|8457.6|8456.7|8457.6|8456.7|8457.4|8456.5|4
1651038060000|2022-04-27 05:41:00|8458|8456.5|8457.5|8456.6|8458|8456.8|8457.5|8456.4|5
1651038070000|2022-04-27 05:41:10|8457.4|8456.5|8457.7|8456.2|8457.8|8456.6|8457.4|8456.2|7
1651038080000|2022-04-27 05:41:20|8457.4|8456.5|8457.5|8456.6|8457.6|8456.7|8457.4|8456.5|4
1651038090000|2022-04-27 05:41:30|8457.7|8456.8|8457.7|8456.8|8457.8|8456.9|8457.6|8456.7|7
1651038100000|2022-04-27 05:41:40|8457.6|8456.7|8457.7|8456.8|8457.7|8456.8|8457.6|8456.7|4
1651038110000|2022-04-27 05:41:50|8457.6|8456.7|8457.7|8456.8|8457.7|8456.8|8457.6|8456.7|2
1651038120000|2022-04-27 05:42:00|8457.6|8456.7|8457.7|8456.8|8457.7|8456.8|8457.6|8456.7|2
1651038130000|2022-04-27 05:42:10|8457.8|8456.9|8457.8|8456.9|8457.8|8456.9|8457.7|8456.8|5
1651038140000|2022-04-27 05:42:20|8457.7|8456.8|8457.8|8456.9|8457.8|8456.9|8457.7|8456.8|2
1651038150000|2022-04-27 05:42:30|8457.7|8456.8|8457.7|8456.8|8457.8|8456.9|8457.7|8456.8|3
1651038160000|2022-04-27 05:42:40|8457.8|8456.9|8458|8456.5|8458|8456.9|8457.5|8456.5|12
1651038170000|2022-04-27 05:42:50|8457.5|8456.6|8457.6|8456.7|8457.9|8456.7|8457.5|8456.2|20
1651038180000|2022-04-27 05:43:00|8457.5|8456.6|8457.6|8456.7|8457.6|8456.7|8457.5|8456.6|8
1651038190000|2022-04-27 05:43:10|8457.5|8456.6|8457.6|8456.7|8457.6|8456.7|8457.5|8456.6|2
1651038200000|2022-04-27 05:43:20|8457.4|8456.5|8457.5|8456.6|8457.6|8456.7|8457.4|8456.5|8
1651038210000|2022-04-27 05:43:30|8457.4|8456.5|8457.4|8456.5|8457.6|8456.7|8457.3|8456.4|12
1651038220000|2022-04-27 05:43:40|8457.3|8456.4|8457.3|8456.4|8457.4|8456.5|8457.3|8456.4|3
1651038230000|2022-04-27 05:43:50|8457.4|8456.5|8457.4|8456.5|8457.5|8456.6|8457.3|8456.4|7
1651038240000|2022-04-27 05:44:00|8457.3|8456.4|8457.8|8456.9|8457.8|8456.9|8457.3|8456.4|18
1651038250000|2022-04-27 05:44:10|8457.7|8456.8|8457.7|8456.8|8457.9|8457|8457.7|8456.8|9
1651038260000|2022-04-27 05:44:20|8457.8|8456.9|8457.9|8457|8458|8457.1|8457.8|8456.9|6
1651038270000|2022-04-27 05:44:30|8458|8457.1|8457.9|8457|8458|8457.1|8457.8|8456.9|4
1651038280000|2022-04-27 05:44:40|8457.8|8456.9|8457.8|8456.9|8457.9|8457|8457.7|8456.8|9
1651038290000|2022-04-27 05:44:50|8458|8457.1|8458.1|8457.2|8458.8|8457.6|8458|8456.9|17
1651038300000|2022-04-27 05:45:00|8458|8457.1|8458.2|8457.3|8458.3|8457.4|8458|8457.1|13
1651038310000|2022-04-27 05:45:10|8458.3|8457.4|8458.2|8457.3|8458.3|8457.4|8458|8457.1|11
1651038320000|2022-04-27 05:45:20|8458.1|8457.2|8458.1|8457.2|8458.2|8457.3|8458.1|8457.2|5
1651038330000|2022-04-27 05:45:30|8458.2|8457.3|8458.2|8457.3|8458.2|8457.3|8458.1|8457.2|9
1651038340000|2022-04-27 05:45:40|8458.1|8457.2|8457.9|8457|8458.1|8457.2|8457.8|8456.9|18
1651038350000|2022-04-27 05:45:50|8457.8|8456.9|8458.1|8457.2|8458.2|8457.3|8457.8|8456.9|10
1651038360000|2022-04-27 05:46:00|8458.2|8457.3|8458.1|8457.2|8458.2|8457.3|8458|8457.1|8
1651038370000|2022-04-27 05:46:10|8458|8457.1|8458|8457.1|8458.5|8457.4|8458|8456.9|13
1651038380000|2022-04-27 05:46:20|8457.9|8457|8457.5|8456|8458|8457.1|8457.2|8456|20
1651038390000|2022-04-27 05:46:30|8457.6|8456.1|8457.6|8456.1|8457.6|8456.3|8456.9|8455.8|15
1651038400000|2022-04-27 05:46:40|8457.5|8456|8457.3|8455.8|8457.6|8456.1|8457.3|8455.8|6
1651038410000|2022-04-27 05:46:50|8457.5|8456|8457.4|8455.9|8457.5|8456|8457.3|8455.8|4
1651038420000|2022-04-27 05:47:00|8457.3|8455.8|8457.1|8456.2|8457.4|8456.3|8457.1|8455.8|5
1651038430000|2022-04-27 05:47:10|8457.2|8456.3|8457.3|8455.8|8457.5|8456.3|8457|8455.8|11
1651038440000|2022-04-27 05:47:20|8457.4|8455.9|8457.3|8455.8|8457.4|8455.9|8457.3|8455.8|12
1651038450000|2022-04-27 05:47:30|8457.2|8455.7|8457.3|8455.8|8457.3|8456.1|8456.9|8455.7|4
1651038460000|2022-04-27 05:47:40|8457.4|8455.9|8457.3|8455.8|8457.4|8455.9|8457.2|8455.7|6
1651038470000|2022-04-27 05:47:50|8457.2|8455.7|8456.8|8455.9|8457.2|8456|8456.7|8455.7|4
1651038480000|2022-04-27 05:48:00|8456.9|8456|8456.8|8455.3|8456.9|8456|8456.4|8455.2|18
1651038490000|2022-04-27 05:48:10|8456.7|8455.2|8456.6|8455.7|8456.9|8455.7|8456.5|8455.1|12
1651038500000|2022-04-27 05:48:20|8456.8|8455.3|8456.9|8455.4|8456.9|8455.4|8456.8|8455.3|4
1651038510000|2022-04-27 05:48:30|8456.8|8455.3|8456.8|8455.3|8456.9|8455.4|8456.8|8455.3|5
1651038520000|2022-04-27 05:48:40|8456.7|8455.2|8456.8|8455.9|8456.9|8455.9|8456.7|8455.2|8
1651038530000|2022-04-27 05:48:50|8457.1|8455.6|8456.7|8455.8|8457.1|8455.8|8456.6|8455.5|12
1651038540000|2022-04-27 05:49:00|8456.6|8455.7|8456.7|8455.8|8456.8|8455.9|8456.6|8455.7|12
1651038550000|2022-04-27 05:49:10|8456.8|8455.9|8457.1|8455.6|8457.3|8456.2|8456.8|8455.6|16
1651038560000|2022-04-27 05:49:20|8457|8455.5|8457|8455.5|8457|8455.5|8457|8455.5|1
1651038570000|2022-04-27 05:49:30|8457.1|8455.6|8457.1|8455.6|8457.2|8456|8456.7|8455.5|16
1651038580000|2022-04-27 05:49:40|8457.2|8455.7|8457|8455.5|8457.3|8456.1|8456.8|8455.5|12
1651038590000|2022-04-27 05:49:50|8456.9|8455.4|8456.5|8455|8457|8455.5|8456.5|8455|19
1651038600000|2022-04-27 05:50:00|8456.6|8455.1|8456.6|8455.1|8456.6|8455.1|8456.5|8455|3
1651038610000|2022-04-27 05:50:10|8456.7|8455.2|8456.4|8455.5|8456.7|8455.6|8456.4|8455.1|9
1651038630000|2022-04-27 05:50:30|8456.5|8455.6|8456.5|8455.6|8456.6|8455.7|8456.4|8455.5|9
1651038640000|2022-04-27 05:50:40|8456.4|8455|8456.4|8455.5|8456.7|8455.6|8456.3|8455|14
1651038650000|2022-04-27 05:50:50|8456.3|8455.4|8456.5|8455.6|8456.5|8455.6|8456.3|8455.4|3
1651038660000|2022-04-27 05:51:00|8456.3|8455.4|8456.5|8455.6|8456.7|8455.6|8456.2|8455|20
1651038670000|2022-04-27 05:51:10|8456.7|8455.8|8457|8455.5|8457.2|8455.9|8456.7|8455.5|9
1651038680000|2022-04-27 05:51:20|8457.1|8455.6|8457.1|8455.6|8457.1|8455.9|8456.7|8455.6|7
1651038690000|2022-04-27 05:51:30|8456.7|8455.8|8456.8|8455.9|8456.8|8455.9|8456.7|8455.8|2
1651038700000|2022-04-27 05:51:40|8456.9|8456|8456.8|8455.9|8456.9|8456|8456.8|8455.9|2
1651038710000|2022-04-27 05:51:50|8456.9|8456|8456.9|8456|8456.9|8456|8456.9|8456|1
1651038720000|2022-04-27 05:52:00|8456.8|8455.9|8456.9|8456|8457.5|8456|8456.8|8455.7|18
1651038730000|2022-04-27 05:52:10|8456.7|8455.8|8456.5|8455|8456.7|8455.8|8456.2|8455|9
1651038740000|2022-04-27 05:52:20|8456.6|8455.1|8456.5|8455|8456.7|8455.2|8456.5|8455|8
1651038750000|2022-04-27 05:52:30|8456.6|8455.1|8456.7|8455.2|8456.8|8455.5|8456.2|8455.1|16
1651038760000|2022-04-27 05:52:40|8456.8|8455.3|8456.9|8455.4|8457|8455.5|8456.7|8455.2|8
1651038770000|2022-04-27 05:52:50|8456.8|8455.3|8456.6|8455.7|8456.9|8455.7|8456.6|8455.3|3
1651038780000|2022-04-27 05:53:00|8457|8455.5|8456.5|8455.6|8457|8455.7|8456.5|8455.4|6
1651038790000|2022-04-27 05:53:10|8456.6|8455.7|8456.9|8455.4|8456.9|8455.7|8456.5|8455.4|4
1651038810000|2022-04-27 05:53:30|8457|8455.5|8457|8456.1|8457.3|8456.1|8456.9|8455.5|8
1651038820000|2022-04-27 05:53:40|8457.4|8455.9|8456.8|8455.9|8457.4|8455.9|8456.8|8455.8|3
1651038830000|2022-04-27 05:53:50|8456.9|8456|8457.4|8455.9|8457.5|8456|8456.8|8455.6|11
1651038840000|2022-04-27 05:54:00|8457.3|8455.8|8457.4|8455.9|8457.4|8455.9|8457.3|8455.8|6
1651038850000|2022-04-27 05:54:10|8456.9|8456|8456.9|8456|8456.9|8456|8456.9|8456|1
1651038860000|2022-04-27 05:54:20|8456.8|8455.9|8456.8|8455.9|8457.1|8456|8456.7|8455.6|11
1651038870000|2022-04-27 05:54:30|8456.7|8455.8|8456.7|8455.8|8456.8|8455.9|8456.7|8455.8|3
1651038880000|2022-04-27 05:54:40|8457|8455.5|8456.8|8455.9|8457|8456.1|8456.7|8455.5|16
1651038890000|2022-04-27 05:54:50|8456.9|8456|8456.9|8456|8456.9|8456|8456.8|8455.9|3
1651038900000|2022-04-27 05:55:00|8456.8|8455.9|8456.6|8455.7|8456.8|8455.9|8456.5|8455.6|10
1651038910000|2022-04-27 05:55:10|8456.5|8455.6|8456.7|8455.8|8456.9|8456|8456.5|8455.6|12
1651038920000|2022-04-27 05:55:20|8456.6|8455.7|8456.8|8455.9|8456.8|8455.9|8456.6|8455.7|7
1651038930000|2022-04-27 05:55:30|8456.9|8456|8456.9|8456|8457|8456.1|8456.8|8455.9|5
1651038940000|2022-04-27 05:55:40|8456.8|8455.9|8457|8456.1|8457|8456.1|8456.8|8455.9|7
1651038950000|2022-04-27 05:55:50|8456.9|8456|8456.7|8455.8|8457.2|8456.2|8456.5|8455.5|19
1651038960000|2022-04-27 05:56:00|8456.6|8455.7|8456.8|8455.9|8456.8|8455.9|8456.6|8455.7|23
1651038970000|2022-04-27 05:56:10|8456.7|8455.8|8456.6|8455.7|8456.8|8455.9|8456.6|8455.7|13
1651038980000|2022-04-27 05:56:20|8456.7|8455.8|8457|8456.1|8457|8456.1|8456.7|8455.8|16
1651038990000|2022-04-27 05:56:30|8456.9|8456|8457.2|8456.3|8457.3|8456.4|8456.9|8456|14
1651039000000|2022-04-27 05:56:40|8457.3|8456.4|8457.4|8455.9|8457.4|8456.5|8457.1|8455.8|8
1651039010000|2022-04-27 05:56:50|8457.3|8455.8|8457|8456.1|8457.3|8456.2|8457|8455.8|4
1651039020000|2022-04-27 05:57:00|8456.9|8456|8457.3|8455.8|8457.3|8456.1|8456.8|8455.8|9
1651039030000|2022-04-27 05:57:10|8456.9|8456|8456.7|8455.8|8456.9|8456|8456.7|8455.8|5
1651039040000|2022-04-27 05:57:20|8456.6|8455.7|8456.6|8455.7|8456.7|8455.8|8456.6|8455.7|7
1651039050000|2022-04-27 05:57:30|8456.7|8455.8|8457.4|8456.5|8457.8|8456.6|8456.7|8455.8|23
1651039060000|2022-04-27 05:57:40|8457.5|8456.6|8457.4|8456.5|8457.5|8456.6|8457.4|8456.5|6
1651039070000|2022-04-27 05:57:50|8457.5|8456.6|8456.9|8456|8457.5|8456.6|8456.4|8455.5|20
1651039080000|2022-04-27 05:58:00|8457|8456.1|8458.2|8457.3|8458.8|8457.8|8457|8456.1|30
1651039090000|2022-04-27 05:58:10|8458.3|8457.4|8458.5|8457|8458.9|8457.4|8458.2|8457|15
1651039100000|2022-04-27 05:58:20|8458.6|8457.1|8459.1|8457.6|8459.2|8457.8|8458.3|8457|29
1651039110000|2022-04-27 05:58:30|8458.9|8457.4|8458.9|8458|8459.4|8458.1|8458.4|8457.2|23
1651039120000|2022-04-27 05:58:40|8459|8458.1|8459|8458.1|8459.6|8458.3|8458.9|8457.7|24
1651039130000|2022-04-27 05:58:50|8459.2|8457.7|8458.7|8457.8|8459.3|8458|8458.6|8457.4|29
1651039140000|2022-04-27 05:59:00|8458.9|8458|8458.7|8457.8|8459.2|8458|8458.5|8457.5|22
1651039150000|2022-04-27 05:59:10|8458.8|8457.9|8458.7|8457.2|8459.1|8457.9|8458.3|8457.2|19
1651039160000|2022-04-27 05:59:20|8458.6|8457.7|8459.3|8457.8|8459.3|8457.8|8458.5|8457.4|22
1651039170000|2022-04-27 05:59:30|8459.2|8457.7|8458.8|8457.3|8459.2|8457.7|8458.7|8457.2|18
1651039180000|2022-04-27 05:59:40|8458.9|8457.4|8458.6|8457.1|8458.9|8457.5|8458.2|8457|17
1651039190000|2022-04-27 05:59:50|8458.5|8457|8457.5|8456.6|8458.6|8457.2|8457.5|8456.3|15
1651039200000|2022-04-27 06:00:00|8457.3|8455.8|8459|8457.5|8459.1|8457.6|8457|8455.8|35
1651039210000|2022-04-27 06:00:10|8459.1|8457.6|8458.8|8457.3|8459.1|8457.8|8458.7|8457.3|16
1651039220000|2022-04-27 06:00:20|8458.9|8457.4|8458.9|8457.4|8459|8457.5|8458.9|8457.4|3
1651039230000|2022-04-27 06:00:30|8459|8457.5|8458.8|8457.9|8459.6|8458.1|8458.8|8457.5|16
1651039240000|2022-04-27 06:00:40|8458.9|8458|8459.1|8458.2|8459.3|8458.4|8458.9|8458|13
1651039250000|2022-04-27 06:00:50|8459.2|8458.3|8459.2|8457.7|8459.4|8458.3|8459|8457.7|15
1651039260000|2022-04-27 06:01:00|8458.8|8457.9|8458.9|8458|8459|8458.1|8458.7|8457.8|11
1651039270000|2022-04-27 06:01:10|8459|8458.1|8458.2|8457.3|8459.1|8458.2|8458.2|8457.3|26
1651039280000|2022-04-27 06:01:20|8458.3|8457.4|8458.3|8457.4|8459.1|8457.8|8458.2|8457|27
1651039290000|2022-04-27 06:01:30|8458.2|8457.3|8458.1|8457.2|8458.3|8457.4|8458.1|8457.2|16
1651039300000|2022-04-27 06:01:40|8458.2|8457.3|8457.9|8457|8458.3|8457.4|8457.9|8457|16
1651039310000|2022-04-27 06:01:50|8458|8457.1|8457.2|8456.3|8458|8457.1|8457.2|8456.3|11
1651039320000|2022-04-27 06:02:00|8457.1|8456.2|8457.3|8456.4|8458.1|8457.2|8457.1|8456.2|37
1651039330000|2022-04-27 06:02:10|8457.6|8456.7|8457.3|8456.4|8457.7|8456.8|8457.2|8456.3|16
1651039340000|2022-04-27 06:02:20|8457.1|8456.2|8456.7|8455.8|8457.1|8456.2|8456.5|8455.6|16
1651039350000|2022-04-27 06:02:30|8456.6|8455.7|8456.7|8455.8|8456.7|8455.8|8456.5|8455.6|12
1651039360000|2022-04-27 06:02:40|8456.6|8455.7|8456.7|8455.8|8456.7|8455.8|8456.2|8455.3|19
1651039370000|2022-04-27 06:02:50|8456.8|8455.9|8456.6|8455.7|8457|8456.1|8456.3|8455.4|28
1651039380000|2022-04-27 06:03:00|8457|8455.5|8457.4|8456.5|8457.4|8456.5|8456.5|8455.5|27
1651039390000|2022-04-27 06:03:10|8457.3|8456.4|8456.5|8455.6|8457.3|8456.4|8456.5|8455.6|25
1651039400000|2022-04-27 06:03:20|8456.6|8455.7|8456.6|8455.7|8457.1|8455.9|8456.6|8455.4|22
1651039410000|2022-04-27 06:03:30|8456.5|8455.6|8456.6|8455.7|8457|8455.9|8456.4|8455.5|20
1651039420000|2022-04-27 06:03:40|8456.7|8455.8|8456.2|8455.3|8456.7|8455.8|8456.1|8455.1|15
1651039430000|2022-04-27 06:03:50|8456|8455.1|8456.1|8455.2|8456.1|8455.2|8456|8455.1|6
1651039440000|2022-04-27 06:04:00|8456|8455.1|8455.7|8454.8|8456.1|8455.2|8455.6|8454.7|19
1651039450000|2022-04-27 06:04:10|8455.6|8454.7|8455.9|8455|8456.1|8455.2|8455.6|8454.7|18
1651039460000|2022-04-27 06:04:20|8456|8455.1|8456|8455.1|8456.2|8455.3|8455.9|8455|11
1651039470000|2022-04-27 06:04:30|8455.9|8455|8455.8|8454.9|8456.1|8455.2|8455.7|8454.8|12
1651039480000|2022-04-27 06:04:40|8455.7|8454.8|8455.8|8454.9|8455.9|8455|8455.7|8454.8|6
1651039490000|2022-04-27 06:04:50|8455.7|8454.8|8455.7|8454.8|8455.8|8454.9|8455.5|8454.6|17
1651039500000|2022-04-27 06:05:00|8455.8|8454.9|8455.6|8454.7|8456|8455.1|8455.6|8454.7|12
1651039510000|2022-04-27 06:05:10|8455.7|8454.8|8455.7|8454.8|8455.8|8454.9|8455.6|8454.7|7
1651039520000|2022-04-27 06:05:20|8456.2|8455.3|8456.1|8455.2|8456.5|8455.6|8456|8455.1|19
1651039530000|2022-04-27 06:05:30|8456|8455.1|8456.3|8455.4|8456.4|8455.5|8456|8455.1|12
1651039540000|2022-04-27 06:05:40|8456.1|8455.2|8455.7|8454.8|8456.1|8455.2|8455.6|8454.7|9
1651039550000|2022-04-27 06:05:50|8455.6|8454.7|8455.4|8454.5|8455.6|8454.7|8455.3|8454.4|11
1651039560000|2022-04-27 06:06:00|8455.5|8454.6|8455.1|8454.2|8455.6|8454.7|8455|8454.1|17
1651039570000|2022-04-27 06:06:10|8455|8454.1|8454.5|8453.6|8455.1|8454.2|8454.3|8453.4|23
1651039580000|2022-04-27 06:06:20|8454.3|8453.4|8454.4|8453.5|8454.6|8453.7|8454.3|8453.4|12
1651039590000|2022-04-27 06:06:30|8454.5|8453.6|8454.1|8453.2|8454.6|8453.7|8454.1|8453.2|18
1651039600000|2022-04-27 06:06:40|8454.2|8453.3|8453.8|8452.9|8454.2|8453.3|8453.7|8452.8|19
1651039610000|2022-04-27 06:06:50|8453.9|8453|8454|8453.1|8454.5|8453.6|8453.9|8453|21
1651039620000|2022-04-27 06:07:00|8454.1|8453.2|8454|8453.1|8454.1|8453.2|8453.6|8452.7|20
1651039630000|2022-04-27 06:07:10|8454.1|8453.2|8453.1|8452.2|8454.4|8453.2|8453|8452.1|16
1651039640000|2022-04-27 06:07:20|8453.2|8452.3|8453.2|8452.3|8453.3|8452.4|8452.7|8451.8|20
1651039650000|2022-04-27 06:07:30|8453.1|8452.2|8453.2|8452.3|8453.3|8452.4|8453.1|8452.2|10
1651039660000|2022-04-27 06:07:40|8453.1|8452.2|8453|8452.1|8453.3|8452.4|8452.9|8452|16
1651039670000|2022-04-27 06:07:50|8452.9|8452|8453.1|8452.2|8453.2|8452.3|8452.5|8451.6|22
1651039680000|2022-04-27 06:08:00|8453.2|8452.3|8453.2|8452.3|8453.3|8452.4|8452.8|8451.9|25
1651039690000|2022-04-27 06:08:10|8453.3|8452.4|8454|8453.1|8454.1|8453.1|8453.2|8452.3|18
1651039700000|2022-04-27 06:08:20|8454.1|8453.2|8453.6|8452.1|8454.7|8453.6|8453.3|8452.1|21
1651039710000|2022-04-27 06:08:30|8453.2|8452.3|8453.1|8452.2|8453.6|8452.4|8453.1|8451.9|15
1651039720000|2022-04-27 06:08:40|8453.2|8452.3|8453|8452.1|8453.2|8452.3|8452.9|8452|11
1651039730000|2022-04-27 06:08:50|8452.8|8451.9|8452.4|8451.5|8453.1|8451.9|8452.2|8451|22
1651039740000|2022-04-27 06:09:00|8452.3|8451.4|8452.3|8451.4|8453.2|8452|8452.2|8451.2|27
1651039750000|2022-04-27 06:09:10|8452.4|8451.5|8452|8451.1|8452.8|8451.8|8452|8450.9|30
1651039760000|2022-04-27 06:09:20|8452.3|8450.8|8451.7|8450.8|8452.5|8451.3|8451.5|8450.6|28
1651039770000|2022-04-27 06:09:30|8452|8450.5|8452.8|8451.9|8453|8451.9|8452|8450.5|22
1651039780000|2022-04-27 06:09:40|8453.1|8451.6|8451.8|8450.9|8453.1|8451.8|8451.6|8450.3|28
1651039790000|2022-04-27 06:09:50|8451.9|8451|8451.9|8451|8452.1|8451|8451.7|8450.5|22
1651039800000|2022-04-27 06:10:00|8451.8|8450.9|8450.1|8449.2|8452|8451.1|8450.1|8448.9|38
1651039810000|2022-04-27 06:10:10|8450.5|8449|8449.1|8447.6|8450.5|8449|8446.6|8445.1|63
1651039820000|2022-04-27 06:10:20|8448.5|8447|8450.2|8448.7|8450.3|8449|8448.1|8446.6|53
1651039830000|2022-04-27 06:10:30|8450.4|8448.9|8450.3|8448.8|8450.8|8449.5|8450|8448.7|38
1651039840000|2022-04-27 06:10:40|8450.2|8448.7|8450.6|8449.1|8450.6|8449.4|8449.8|8448.3|37
1651039850000|2022-04-27 06:10:50|8450.5|8449|8449.3|8447.8|8450.6|8449.1|8448.9|8447.6|44
1651039860000|2022-04-27 06:11:00|8449.4|8447.9|8448.8|8447.3|8449.5|8448.2|8448.6|8447.3|25
1651039870000|2022-04-27 06:11:10|8448.9|8447.4|8447.1|8445.6|8448.9|8447.4|8446.7|8445.2|33
1651039880000|2022-04-27 06:11:20|8447.2|8445.7|8447.9|8446.4|8447.9|8446.7|8446.5|8445.2|33
1651039890000|2022-04-27 06:11:30|8447.6|8446.1|8447.4|8445.9|8448.4|8446.9|8447.2|8445.8|39
1651039900000|2022-04-27 06:11:40|8447.5|8446|8446.7|8445.2|8448|8446.5|8446.3|8445.2|33
1651039910000|2022-04-27 06:11:50|8446.4|8445.5|8447.1|8445.6|8447.1|8445.6|8445.4|8444|47
1651039920000|2022-04-27 06:12:00|8447|8445.5|8448|8446.5|8448.2|8446.9|8447|8445.5|39
1651039930000|2022-04-27 06:12:10|8447.7|8446.8|8448.8|8447.3|8448.9|8447.4|8447.7|8446.7|31
1651039940000|2022-04-27 06:12:20|8448.7|8447.2|8447.3|8446.4|8448.7|8447.4|8447.2|8446.1|40
1651039950000|2022-04-27 06:12:30|8447.7|8446.2|8447.9|8447|8448.1|8447.1|8447.4|8446.1|17
1651039960000|2022-04-27 06:12:40|8448|8447.1|8448.1|8447.2|8448.8|8447.7|8447.9|8447|29
1651039970000|2022-04-27 06:12:50|8448.2|8447.3|8447.6|8446.7|8448.7|8447.3|8447.6|8446.7|22
1651039980000|2022-04-27 06:13:00|8447.7|8446.8|8447.3|8445.8|8447.7|8446.8|8447.2|8445.7|34
1651039990000|2022-04-27 06:13:10|8447.2|8445.7|8446.1|8445.2|8447.2|8445.7|8446.1|8445|27
1651040000000|2022-04-27 06:13:20|8446|8445.1|8445.4|8444.5|8446.5|8445.3|8445.3|8444.4|40
1651040010000|2022-04-27 06:13:30|8445.3|8444.4|8444.7|8443.2|8445.8|8444.9|8444|8443|36
1651040020000|2022-04-27 06:13:40|8444.5|8443|8445.1|8443.6|8445.2|8443.9|8444.2|8443|24
1651040030000|2022-04-27 06:13:50|8444.7|8443.8|8444.1|8443.2|8444.9|8443.8|8443.9|8442.8|39
1651040040000|2022-04-27 06:14:00|8444|8443.1|8444.9|8443.4|8445.1|8443.9|8443.9|8442.7|43
1651040050000|2022-04-27 06:14:10|8445|8443.5|8444.9|8443.4|8445.1|8444|8444.6|8443.3|30
1651040060000|2022-04-27 06:14:20|8444.8|8443.3|8444.8|8443.3|8444.9|8443.4|8444.7|8443.2|11
1651040070000|2022-04-27 06:14:30|8444.9|8443.4|8444.2|8442.7|8445|8443.8|8443.8|8442.6|24
1651040080000|2022-04-27 06:14:40|8444.1|8442.6|8443.4|8441.9|8444.1|8443|8443.1|8441.8|15
1651040090000|2022-04-27 06:14:50|8443.5|8442|8443.3|8442.4|8443.6|8442.5|8443.1|8441.9|21
1651040100000|2022-04-27 06:15:00|8443.2|8442.3|8444|8443.1|8444.3|8443.1|8443.2|8442.1|19
1651040110000|2022-04-27 06:15:10|8444.1|8443.2|8444|8443.1|8444.1|8443.2|8443.7|8442.6|16
1651040120000|2022-04-27 06:15:20|8444.1|8443.2|8443.6|8442.7|8444.1|8443.2|8443.6|8442.7|9
1651040130000|2022-04-27 06:15:30|8443.7|8442.8|8443.8|8442.9|8444.4|8443.2|8443.3|8442.1|28
1651040140000|2022-04-27 06:15:40|8444|8443.1|8444.6|8443.7|8444.8|8443.8|8444|8442.8|34
1651040150000|2022-04-27 06:15:50|8444.9|8443.4|8444.3|8442.8|8444.9|8443.9|8443.9|8442.7|26
1651040160000|2022-04-27 06:16:00|8444|8443.1|8443.1|8442.2|8444.4|8443.2|8443.1|8442.1|26
1651040170000|2022-04-27 06:16:10|8443.2|8442.3|8442.8|8441.9|8443.2|8442.3|8442.7|8441.8|24
1651040180000|2022-04-27 06:16:20|8442.9|8442|8443.5|8442.6|8443.6|8442.6|8442.9|8441.9|29
1651040190000|2022-04-27 06:16:30|8443.4|8442.5|8443.9|8443|8443.9|8443|8443.3|8442.1|24
1651040200000|2022-04-27 06:16:40|8443.8|8442.9|8443.3|8442.4|8443.9|8443|8443.3|8442.4|20
1651040210000|2022-04-27 06:16:50|8443.4|8442.5|8444.2|8442.7|8444.2|8443|8443.4|8442.3|29
1651040220000|2022-04-27 06:17:00|8444.1|8442.6|8443.6|8442.7|8444.2|8443|8443.5|8442.2|24
1651040230000|2022-04-27 06:17:10|8443.7|8442.8|8443.6|8442.7|8444.2|8443.3|8443.6|8442.6|18
1651040240000|2022-04-27 06:17:20|8443.4|8442.5|8446.6|8445.1|8446.6|8445.4|8443.4|8442.5|45
1651040250000|2022-04-27 06:17:30|8446.5|8445|8445.9|8444.4|8446.6|8445.2|8445.1|8444.2|29
1651040260000|2022-04-27 06:17:40|8445.8|8444.3|8446.3|8444.8|8446.4|8445|8445.5|8444.3|20
1651040270000|2022-04-27 06:17:50|8446.4|8444.9|8445.7|8444.8|8446.4|8445.2|8445.5|8444.4|28
1651040280000|2022-04-27 06:18:00|8445.6|8444.7|8446.5|8445|8446.5|8445.2|8445.4|8444.5|23
1651040290000|2022-04-27 06:18:10|8446.4|8444.9|8446.4|8444.9|8446.5|8445.2|8445.6|8444.7|34
1651040300000|2022-04-27 06:18:20|8446.3|8444.8|8446.2|8444.7|8446.4|8445.2|8445.3|8444.4|32
1651040310000|2022-04-27 06:18:30|8446|8445.1|8446.6|8445.1|8446.6|8445.3|8445.9|8445|17
1651040320000|2022-04-27 06:18:40|8446.3|8445.4|8445.9|8445|8446.5|8445.6|8445.7|8444.8|20
1651040330000|2022-04-27 06:18:50|8445.7|8444.8|8445.6|8444.7|8445.8|8444.9|8445.5|8444.6|17
1651040340000|2022-04-27 06:19:00|8445.5|8444.6|8445.9|8445|8446.1|8445.2|8445.5|8444.6|13
1651040350000|2022-04-27 06:19:10|8445.8|8444.9|8444.9|8444|8446.2|8445.2|8444.7|8443.8|32
1651040360000|2022-04-27 06:19:20|8444.8|8443.9|8444.3|8443.4|8444.8|8443.9|8444|8443.1|12
1651040370000|2022-04-27 06:19:30|8444.2|8443.3|8444.2|8442.7|8444.9|8443.9|8444|8442.7|20
1651040380000|2022-04-27 06:19:40|8444.3|8442.8|8443.2|8442.3|8444.3|8442.8|8443.1|8442.2|27
1651040390000|2022-04-27 06:19:50|8443|8442.1|8442.7|8441.8|8443.1|8442.2|8442.6|8441.7|24
1651040400000|2022-04-27 06:20:00|8442.8|8441.9|8442.9|8442|8443.4|8442.5|8442.7|8441.8|15
1651040410000|2022-04-27 06:20:10|8442.8|8441.9|8443.3|8442.4|8443.7|8442.6|8442.8|8441.9|13
1651040420000|2022-04-27 06:20:20|8443.4|8442.5|8442.8|8441.9|8443.7|8442.5|8442.7|8441.8|19
1651040430000|2022-04-27 06:20:30|8442.9|8442|8442.8|8441.9|8443.3|8442|8442.7|8441.5|14
1651040440000|2022-04-27 06:20:40|8442.7|8441.8|8442.6|8441.7|8443.3|8442.1|8442.6|8441.7|16
1651040450000|2022-04-27 06:20:50|8442.7|8441.8|8442.8|8441.9|8442.9|8442|8442.6|8441.7|21
1651040460000|2022-04-27 06:21:00|8442.9|8442|8443|8442.1|8443.3|8442.4|8442.4|8441.5|25
1651040470000|2022-04-27 06:21:10|8443.3|8442.4|8444|8443.1|8444|8443.1|8443.1|8442.2|30
1651040480000|2022-04-27 06:21:20|8444.1|8443.2|8445|8443.5|8445.1|8444|8443.7|8442.6|31
1651040490000|2022-04-27 06:21:30|8444.9|8443.4|8445.1|8443.6|8445.2|8444|8444.5|8443.4|27
1651040500000|2022-04-27 06:21:40|8445|8443.5|8445|8444.1|8445.2|8444.3|8444.9|8443.5|9
1651040510000|2022-04-27 06:21:50|8444.9|8444|8445|8444.1|8445.1|8444.2|8444.7|8443.4|15
1651040520000|2022-04-27 06:22:00|8444.9|8444|8444.4|8443.5|8445|8444.1|8444.2|8443.3|27
1651040530000|2022-04-27 06:22:10|8444.5|8443.6|8444.4|8443.5|8445|8443.8|8444.2|8442.9|26
1651040540000|2022-04-27 06:22:20|8444.5|8443.6|8444.6|8443.7|8444.7|8443.7|8444|8443.1|24
1651040550000|2022-04-27 06:22:30|8444.5|8443.6|8444.4|8443.5|8444.6|8443.7|8444.3|8443.4|14
1651040560000|2022-04-27 06:22:40|8444.2|8443.3|8443.4|8442.5|8444.6|8443.3|8443.4|8442.2|21
1651040570000|2022-04-27 06:22:50|8443.5|8442.6|8443|8442.1|8443.5|8442.6|8442.6|8441.7|20
1651040580000|2022-04-27 06:23:00|8443.1|8442.2|8443.7|8442.8|8444.3|8443.4|8442.8|8441.5|30
1651040590000|2022-04-27 06:23:10|8443.8|8442.9|8443.3|8442.4|8444.2|8443.2|8443.2|8442.3|23
1651040600000|2022-04-27 06:23:20|8443.6|8442.1|8443|8442.1|8443.8|8442.6|8442.8|8441.9|15
1651040610000|2022-04-27 06:23:30|8443.2|8442.3|8442.2|8441.3|8443.3|8442.4|8442.2|8441.1|26
1651040620000|2022-04-27 06:23:40|8442.3|8441.4|8441.9|8441|8442.7|8441.6|8441.9|8441|18
1651040630000|2022-04-27 06:23:50|8441.8|8440.9|8441.5|8440.6|8441.8|8440.9|8441.3|8440.4|11
1651040640000|2022-04-27 06:24:00|8441.4|8440.5|8441.6|8440.1|8441.6|8440.6|8441.3|8440.1|19
1651040650000|2022-04-27 06:24:10|8441.5|8440.6|8441.8|8440.9|8442.2|8441.1|8441.3|8440.4|19
1651040660000|2022-04-27 06:24:20|8441.7|8440.8|8442.7|8441.2|8442.8|8441.5|8441.6|8440.4|20
1651040670000|2022-04-27 06:24:30|8442.5|8441.6|8442.7|8441.2|8442.7|8441.7|8442.4|8441.2|7
1651040680000|2022-04-27 06:24:40|8442.6|8441.7|8442.2|8441.3|8442.7|8441.8|8442.2|8441|15
1651040690000|2022-04-27 06:24:50|8442.1|8441.2|8442.3|8440.8|8442.4|8441.4|8442|8440.7|27
1651040700000|2022-04-27 06:25:00|8442|8441.1|8442.8|8441.9|8442.9|8442|8442|8441.1|16
1651040710000|2022-04-27 06:25:10|8442.7|8441.8|8442.6|8441.7|8443.4|8442.3|8442.5|8441.6|24
1651040720000|2022-04-27 06:25:20|8442.7|8441.8|8442.2|8441.3|8442.7|8441.8|8442.2|8441.3|14
1651040730000|2022-04-27 06:25:30|8442.3|8441.4|8442.1|8441.2|8442.3|8441.4|8442|8441.1|11
1651040740000|2022-04-27 06:25:40|8442.2|8441.3|8442.3|8441.4|8442.4|8441.5|8442|8441.1|10
1651040750000|2022-04-27 06:25:50|8442.4|8441.5|8442.1|8441.2|8442.4|8441.5|8442.1|8441.2|11
1651040760000|2022-04-27 06:26:00|8442.2|8441.3|8442.3|8441.4|8442.3|8441.4|8442.1|8440.8|11
1651040770000|2022-04-27 06:26:10|8442.4|8441.5|8442.5|8441.6|8442.6|8441.7|8442.3|8441.4|19
1651040780000|2022-04-27 06:26:20|8442.6|8441.7|8442.1|8441.2|8442.8|8441.9|8442.1|8441.2|21
1651040790000|2022-04-27 06:26:30|8442|8441.1|8441.8|8440.3|8442.2|8441.3|8441.5|8440.3|27
1651040800000|2022-04-27 06:26:40|8441.7|8440.2|8441.7|8440.8|8441.8|8440.9|8441.2|8439.9|32
1651040810000|2022-04-27 06:26:50|8441.9|8441|8442.1|8441.2|8442.4|8441.2|8441.4|8440.3|21
1651040820000|2022-04-27 06:27:00|8442|8441.1|8442.5|8441.6|8442.5|8441.6|8442|8440.7|13
1651040830000|2022-04-27 06:27:10|8442.4|8441.5|8443.5|8442|8443.5|8442.2|8442.4|8441.5|28
1651040840000|2022-04-27 06:27:20|8443.1|8442.2|8443.2|8442.3|8443.5|8442.6|8442.8|8441.5|25
1651040850000|2022-04-27 06:27:30|8443.5|8442.6|8443.4|8442.5|8443.6|8442.7|8443.2|8442.3|19
1651040860000|2022-04-27 06:27:40|8443.5|8442.6|8443.6|8442.1|8443.9|8442.9|8443.3|8442|17
1651040870000|2022-04-27 06:27:50|8443.7|8442.2|8443.8|8442.9|8444.1|8443|8443.7|8442.2|18
1651040880000|2022-04-27 06:28:00|8443.9|8443|8443.2|8441.7|8444|8443|8442.9|8441.6|19
1651040890000|2022-04-27 06:28:10|8442.9|8442|8443.6|8442.7|8443.7|8442.8|8442.9|8441.9|14
1651040900000|2022-04-27 06:28:20|8443.4|8442.5|8443.4|8442.5|8443.9|8442.9|8443.4|8442.2|19
1651040910000|2022-04-27 06:28:30|8443.3|8442.4|8444.3|8443.4|8444.3|8443.4|8443.2|8442|22
1651040920000|2022-04-27 06:28:40|8444.4|8443.5|8444.2|8443.3|8444.8|8443.9|8444.1|8443|28
1651040930000|2022-04-27 06:28:50|8444|8443.1|8444.4|8443.5|8444.5|8443.6|8444|8443.1|24
1651040940000|2022-04-27 06:29:00|8444.6|8443.1|8443.8|8442.9|8444.7|8443.4|8443.7|8442.8|14
1651040950000|2022-04-27 06:29:10|8443.7|8442.8|8443.4|8442.5|8443.9|8443|8443.4|8442.5|18
1651040960000|2022-04-27 06:29:20|8443.5|8442.6|8444.4|8442.9|8444.4|8443.3|8443.5|8442.6|9
1651040970000|2022-04-27 06:29:30|8444.3|8443.4|8444.9|8444|8445|8444.1|8444.2|8443|19
1651040980000|2022-04-27 06:29:40|8445|8444.1|8445.1|8444.2|8445.4|8444.5|8444.8|8443.7|27
1651040990000|2022-04-27 06:29:50|8445.2|8444.3|8445.2|8443.7|8445.5|8444.6|8444.9|8443.7|17
1651041000000|2022-04-27 06:30:00|8444.8|8443.9|8445.2|8443.7|8445.3|8444.4|8444.8|8443.7|21
1651041010000|2022-04-27 06:30:10|8445.3|8443.8|8445.2|8444.3|8445.6|8444.3|8444.6|8443.7|15
1651041020000|2022-04-27 06:30:20|8445.5|8444|8445.3|8444.4|8445.7|8444.6|8445.1|8444|16
1651041030000|2022-04-27 06:30:30|8445.4|8444.5|8445.4|8444.5|8445.7|8444.8|8445.1|8444|36
1651041040000|2022-04-27 06:30:40|8445.3|8444.4|8445.8|8444.3|8445.8|8444.6|8445.3|8444.3|15
1651041050000|2022-04-27 06:30:50|8445.5|8444.6|8445.6|8444.7|8445.6|8444.7|8445.5|8444.6|4
1651041060000|2022-04-27 06:31:00|8445.4|8444.5|8445.2|8444.3|8445.4|8444.5|8445.1|8444.2|7
1651041070000|2022-04-27 06:31:10|8445|8444.1|8445.7|8444.8|8445.7|8444.8|8444.9|8444|17
1651041080000|2022-04-27 06:31:20|8445.6|8444.7|8445.7|8444.8|8446|8445.1|8445.6|8444.7|17
1651041090000|2022-04-27 06:31:30|8445.9|8445|8445.1|8444.2|8446.3|8445.1|8445.1|8444.2|19
1651041100000|2022-04-27 06:31:40|8445|8444.1|8445.3|8444.4|8445.5|8444.6|8444.9|8443.6|23
1651041110000|2022-04-27 06:31:50|8445.2|8444.3|8445.4|8444.5|8445.8|8444.6|8445.1|8444|37
1651041120000|2022-04-27 06:32:00|8445.8|8444.3|8446.4|8445.5|8446.4|8445.5|8445.3|8444.2|32
1651041130000|2022-04-27 06:32:10|8446.3|8445.4|8446.1|8445.2|8447|8446.1|8446|8445.1|33
1651041140000|2022-04-27 06:32:20|8446|8445.1|8445.6|8444.7|8446.2|8445.3|8445.5|8444.6|24
1651041150000|2022-04-27 06:32:30|8445.5|8444.6|8445.4|8444.5|8445.6|8444.7|8445.4|8444.5|10
1651041160000|2022-04-27 06:32:40|8445.5|8444.6|8444.7|8443.8|8445.5|8444.6|8444.6|8443.7|15
1651041170000|2022-04-27 06:32:50|8444.8|8443.9|8445.5|8444.6|8445.5|8444.6|8444.6|8443.7|10
1651041180000|2022-04-27 06:33:00|8445.6|8444.7|8446.3|8445.4|8446.3|8445.4|8445.4|8444.5|20
1651041190000|2022-04-27 06:33:10|8446.2|8445.3|8445.9|8445|8446.2|8445.3|8445.9|8445|13
1651041200000|2022-04-27 06:33:20|8445.7|8444.8|8444.5|8443.6|8445.7|8444.8|8444.5|8443.6|21
1651041210000|2022-04-27 06:33:30|8444.6|8443.7|8444.5|8443.6|8444.9|8444|8444.4|8443.5|20
1651041220000|2022-04-27 06:33:40|8444.7|8443.8|8444|8443.1|8444.7|8443.8|8444|8443.1|11
1651041230000|2022-04-27 06:33:50|8444.1|8443.2|8443.5|8442.6|8444.1|8443.2|8443.4|8442.5|20
1651041240000|2022-04-27 06:34:00|8443.4|8442.5|8442.9|8442|8443.4|8442.5|8442.7|8441.8|22
1651041250000|2022-04-27 06:34:10|8442.8|8441.9|8443.2|8442.3|8443.3|8442.4|8442.8|8441.9|18
1651041260000|2022-04-27 06:34:20|8443.3|8442.4|8443|8442.1|8443.5|8442.6|8442.9|8442|19
1651041270000|2022-04-27 06:34:30|8442.9|8442|8442.7|8441.8|8443.1|8442.2|8442.7|8441.5|20
1651041280000|2022-04-27 06:34:40|8442.8|8441.9|8442.7|8441.8|8442.9|8442|8442.6|8441.7|12
1651041290000|2022-04-27 06:34:50|8442.5|8441.6|8442.7|8441.8|8442.8|8441.9|8442.4|8441.5|21
1651041300000|2022-04-27 06:35:00|8442.8|8441.9|8442.8|8441.9|8442.9|8442|8442.7|8441.8|9
1651041310000|2022-04-27 06:35:10|8442.9|8442|8443.3|8442.4|8443.5|8442.6|8442.4|8441.5|28
1651041320000|2022-04-27 06:35:20|8443.2|8442.3|8442.6|8441.7|8443.3|8442.4|8442.6|8441.7|14
1651041330000|2022-04-27 06:35:30|8442.5|8441.6|8442|8440.5|8442.8|8441.9|8441.6|8440.4|29
1651041340000|2022-04-27 06:35:40|8441.9|8440.4|8441.4|8439.9|8442|8440.6|8441.1|8439.9|25
1651041350000|2022-04-27 06:35:50|8441.5|8440|8441.3|8440.4|8441.6|8440.7|8441.3|8439.9|16
1651041360000|2022-04-27 06:36:00|8441.4|8440.5|8441.7|8440.2|8441.7|8440.7|8441.3|8440.2|14
1651041370000|2022-04-27 06:36:10|8441.4|8440.5|8441.8|8440.9|8441.8|8440.9|8441.3|8440.4|21
1651041380000|2022-04-27 06:36:20|8441.7|8440.8|8441.1|8440.2|8442|8440.9|8441|8440.1|27
1651041390000|2022-04-27 06:36:30|8441|8440.1|8440.7|8439.8|8441.1|8440.2|8440.7|8439.8|20
1651041400000|2022-04-27 06:36:40|8440.8|8439.9|8440.7|8439.8|8440.8|8439.9|8440.6|8439.7|16
1651041410000|2022-04-27 06:36:50|8440.6|8439.7|8440.1|8439.2|8440.6|8439.7|8439.9|8438.8|26
1651041420000|2022-04-27 06:37:00|8440.2|8439.3|8440.8|8439.9|8441|8440.1|8440.1|8439.2|24
1651041430000|2022-04-27 06:37:10|8440.7|8439.8|8440.1|8439.2|8440.7|8439.8|8439.9|8438.9|36
1651041440000|2022-04-27 06:37:20|8440.2|8439.3|8440.3|8439.4|8440.5|8439.5|8440|8438.9|20
1651041450000|2022-04-27 06:37:30|8440.6|8439.1|8440.4|8439.5|8441.2|8440.3|8440.4|8439|26
1651041460000|2022-04-27 06:37:40|8440.5|8439.6|8440.1|8439.2|8440.5|8439.6|8440.1|8438.9|18
1651041470000|2022-04-27 06:37:50|8440|8439.1|8440.4|8439.5|8440.9|8440|8440|8439.1|20
1651041480000|2022-04-27 06:38:00|8440.5|8439.6|8438.9|8438|8440.7|8439.8|8438.9|8438|29
1651041490000|2022-04-27 06:38:10|8439.2|8437.7|8439|8438.1|8439.2|8438.2|8438.8|8437.6|19
1651041500000|2022-04-27 06:38:20|8439.1|8438.2|8439.3|8438.4|8439.4|8438.5|8439|8438.1|17
1651041510000|2022-04-27 06:38:30|8439.5|8438.6|8439.6|8438.1|8439.7|8438.6|8439.2|8438.1|17
1651041520000|2022-04-27 06:38:40|8439.3|8438.4|8439.4|8438.5|8439.7|8438.5|8438.7|8437.8|32
1651041530000|2022-04-27 06:38:50|8439.2|8438.3|8439.4|8438.5|8439.7|8438.7|8439.2|8438.1|14
1651041540000|2022-04-27 06:39:00|8439.5|8438.6|8439.2|8438.3|8439.8|8438.7|8439.2|8438.2|18
1651041550000|2022-04-27 06:39:10|8439.3|8438.4|8439.4|8438.5|8439.6|8438.7|8439.3|8438.4|12
1651041560000|2022-04-27 06:39:20|8439.3|8438.4|8439.9|8439|8440.1|8439.2|8438.9|8438|25
1651041570000|2022-04-27 06:39:30|8440|8439.1|8439.2|8438.3|8440.3|8439.2|8439.1|8438.2|25
1651041580000|2022-04-27 06:39:40|8439.4|8437.9|8438.9|8438|8439.4|8438.1|8438.8|8437.6|25
1651041590000|2022-04-27 06:39:50|8439.2|8437.7|8439.5|8438.6|8439.7|8438.8|8438.9|8437.7|19
1651041600000|2022-04-27 06:40:00|8439.4|8438.5|8440|8438.5|8440|8438.7|8439.2|8438|18
1651041610000|2022-04-27 06:40:10|8439.9|8438.4|8440.7|8439.8|8441.3|8440|8439.5|8438.3|30
1651041620000|2022-04-27 06:40:20|8440.6|8439.7|8441|8440.1|8441.1|8440.1|8440.4|8439.2|14
1651041630000|2022-04-27 06:40:30|8440.8|8439.9|8442.2|8440.7|8442.2|8440.9|8440.8|8439.8|33
1651041640000|2022-04-27 06:40:40|8442.1|8440.6|8441.8|8440.9|8442.4|8441.4|8441.7|8440.5|30
1651041650000|2022-04-27 06:40:50|8442.1|8440.6|8442.1|8440.6|8442.2|8441|8441.6|8440.3|25
1651041660000|2022-04-27 06:41:00|8442|8440.5|8441.6|8440.7|8442|8440.8|8441.3|8440|23
1651041670000|2022-04-27 06:41:10|8441.7|8440.8|8442.1|8440.6|8442.1|8440.9|8441.4|8440.1|25
1651041680000|2022-04-27 06:41:20|8442|8440.5|8442.2|8441.3|8442.6|8441.4|8441.7|8440.5|31
1651041690000|2022-04-27 06:41:30|8442.3|8441.4|8442|8441.1|8442.9|8442|8442|8441.1|28
1651041700000|2022-04-27 06:41:40|8442.3|8441.4|8442.7|8441.2|8443.4|8442.1|8442.2|8441.2|23
1651041710000|2022-04-27 06:41:50|8442.8|8441.3|8443.1|8441.6|8443.1|8441.9|8442.2|8440.8|24
1651041720000|2022-04-27 06:42:00|8443.2|8441.7|8443.7|8442.2|8443.7|8442.5|8443.1|8441.6|12
1651041730000|2022-04-27 06:42:10|8443.3|8442.4|8443.3|8442.4|8443.9|8443|8443.1|8441.9|20
1651041740000|2022-04-27 06:42:20|8443.6|8442.1|8443.5|8442.6|8443.8|8442.7|8443.4|8442.1|14
1651041750000|2022-04-27 06:42:30|8443.6|8442.7|8443.5|8442|8443.7|8442.8|8443.5|8442|13
1651041760000|2022-04-27 06:42:40|8443.6|8442.1|8442.8|8441.9|8443.7|8442.5|8442.8|8441.7|26
1651041770000|2022-04-27 06:42:50|8442.9|8442|8443.2|8442.3|8443.8|8442.4|8442.8|8441.5|39
1651041780000|2022-04-27 06:43:00|8443.3|8442.4|8443.2|8442.3|8443.6|8442.4|8442.9|8441.9|18
1651041790000|2022-04-27 06:43:10|8443.3|8442.4|8443.1|8441.6|8443.6|8442.4|8442.9|8441.6|30
1651041800000|2022-04-27 06:43:20|8442.9|8441.4|8443.6|8442.1|8443.9|8442.4|8442.9|8441.4|34
1651041810000|2022-04-27 06:43:30|8443.5|8442|8444|8442.5|8444|8442.8|8443.4|8441.9|21
1651041820000|2022-04-27 06:43:40|8443.9|8442.4|8444.4|8443.5|8444.8|8443.5|8443.8|8442.4|35
1651041830000|2022-04-27 06:43:50|8444.5|8443.6|8445.7|8444.2|8445.8|8444.6|8444.4|8443.5|29
1651041840000|2022-04-27 06:44:00|8445.6|8444.1|8444.8|8443.9|8445.6|8444.5|8444.8|8443.9|21
1651041850000|2022-04-27 06:44:10|8444.9|8444|8445.1|8444.2|8446|8444.6|8444.9|8443.9|33
1651041860000|2022-04-27 06:44:20|8445.5|8444|8445.1|8444.2|8445.6|8444.3|8445|8443.8|21
1651041870000|2022-04-27 06:44:30|8445.2|8444.3|8445|8443.5|8445.3|8444.3|8444.8|8443.5|17
1651041880000|2022-04-27 06:44:40|8445.2|8443.7|8445.9|8444.4|8446|8445.1|8444.4|8443.5|38
1651041890000|2022-04-27 06:44:50|8446|8444.5|8445.6|8444.1|8446.1|8444.8|8445|8443.8|22
1651041900000|2022-04-27 06:45:00|8445.4|8443.9|8445.2|8444.3|8445.8|8444.3|8445|8443.7|37
1651041910000|2022-04-27 06:45:10|8445.6|8444.1|8445.7|8444.2|8445.8|8444.5|8444.9|8443.8|45
1651041920000|2022-04-27 06:45:20|8445.6|8444.7|8445.5|8444.6|8445.7|8444.7|8445.1|8444|33
1651041930000|2022-04-27 06:45:30|8445.6|8444.7|8445.4|8444.5|8445.8|8444.7|8445.1|8444|34
1651041940000|2022-04-27 06:45:40|8445.3|8444.4|8445.5|8444.6|8445.7|8444.8|8445.3|8444.1|31
1651041950000|2022-04-27 06:45:50|8445.3|8444.4|8445.9|8445|8446.4|8445.2|8445.3|8444.3|35
1651041960000|2022-04-27 06:46:00|8446|8445.1|8447.1|8445.6|8447.1|8445.9|8446|8444.8|25
1651041970000|2022-04-27 06:46:10|8447.2|8445.7|8446.7|8445.2|8447.4|8446.1|8446.3|8445.1|46
1651041980000|2022-04-27 06:46:20|8446.8|8445.3|8447.2|8445.7|8447.2|8445.9|8446.6|8445.1|22
1651041990000|2022-04-27 06:46:30|8447.3|8445.8|8447.8|8446.3|8448|8446.8|8447.1|8445.8|39
1651042000000|2022-04-27 06:46:40|8447.9|8446.4|8448.7|8447.2|8448.9|8447.5|8447.5|8446.3|41
1651042010000|2022-04-27 06:46:50|8448.5|8447|8448.9|8447.4|8449|8447.8|8448.3|8446.9|34
1651042020000|2022-04-27 06:47:00|8448.8|8447.3|8449.1|8447.6|8449.2|8447.9|8448.5|8447.2|35
1651042030000|2022-04-27 06:47:10|8449.3|8447.8|8449.8|8448.9|8450|8449.1|8449.1|8447.8|35
1651042040000|2022-04-27 06:47:20|8449.7|8448.8|8448.8|8447.9|8449.7|8448.8|8448.6|8447.6|23
1651042050000|2022-04-27 06:47:30|8448.7|8447.8|8450.5|8449.6|8450.5|8449.6|8448.7|8447.6|29
1651042060000|2022-04-27 06:47:40|8450.6|8449.7|8450.6|8449.7|8451.6|8450.1|8450.6|8449.3|29
1651042070000|2022-04-27 06:47:50|8450.5|8449.6|8450|8448.5|8450.9|8449.9|8449.3|8448.2|26
1651042080000|2022-04-27 06:48:00|8449.9|8448.4|8450.5|8449|8450.6|8449.4|8449.8|8448.4|26
1651042090000|2022-04-27 06:48:10|8450.4|8448.9|8451.1|8449.6|8451.1|8449.7|8450.1|8448.8|25
1651042100000|2022-04-27 06:48:20|8451.2|8449.7|8450.9|8449.4|8451.5|8450|8450.8|8449.3|21
1651042110000|2022-04-27 06:48:30|8450.8|8449.3|8451.1|8450.2|8451.3|8450.2|8450.6|8449.3|28
1651042120000|2022-04-27 06:48:40|8451|8450.1|8451.3|8449.8|8451.3|8450.1|8450.6|8449.7|22
1651042130000|2022-04-27 06:48:50|8451.4|8449.9|8450.7|8449.8|8451.4|8450|8450.6|8449.3|27
1651042140000|2022-04-27 06:49:00|8450.8|8449.9|8450.6|8449.7|8451.3|8449.9|8450.4|8449.3|29
1651042150000|2022-04-27 06:49:10|8450.9|8449.4|8450.3|8449.4|8451|8449.9|8449.9|8448.9|22
1651042160000|2022-04-27 06:49:20|8450.4|8449.5|8450.5|8449|8450.7|8449.5|8450|8448.9|26
1651042170000|2022-04-27 06:49:30|8450.6|8449.1|8450.4|8449.5|8451.4|8450.4|8450.2|8449.1|42
1651042180000|2022-04-27 06:49:40|8450.5|8449.6|8451.4|8449.9|8451.4|8450.1|8450.5|8449.2|20
1651042190000|2022-04-27 06:49:50|8451.1|8449.6|8451.3|8449.8|8451.5|8450.3|8451|8449.6|26
1651042200000|2022-04-27 06:50:00|8451.1|8450.2|8451.8|8450.3|8451.9|8450.8|8451.1|8450|24
1651042210000|2022-04-27 06:50:10|8451.5|8450.6|8451.5|8450.6|8452.4|8451|8451.5|8450.2|23
1651042220000|2022-04-27 06:50:20|8451.7|8450.8|8451.6|8450.1|8451.7|8450.8|8451.2|8450|24
1651042230000|2022-04-27 06:50:30|8451.8|8450.3|8451.2|8449.7|8451.8|8450.3|8451|8449.5|17
1651042240000|2022-04-27 06:50:40|8451|8450.1|8451.1|8450.2|8451.1|8450.2|8450.6|8449.2|29
1651042250000|2022-04-27 06:50:50|8451|8450.1|8451.1|8450.2|8451.7|8450.5|8451|8449.7|22
1651042260000|2022-04-27 06:51:00|8451.4|8449.9|8451.6|8450.1|8451.6|8450.5|8450.9|8449.8|27
1651042270000|2022-04-27 06:51:10|8452.3|8450.8|8452.8|8451.9|8453|8452|8452.3|8450.8|20
1651042280000|2022-04-27 06:51:20|8453|8452.1|8451.3|8450.4|8453.6|8452.7|8451.3|8450.4|26
1651042290000|2022-04-27 06:51:30|8451.2|8450.3|8453.3|8452.4|8453.4|8452.4|8451.2|8450.3|24
1651042300000|2022-04-27 06:51:40|8453.2|8452.3|8453.3|8452.4|8453.5|8452.5|8452.8|8451.9|19
1651042310000|2022-04-27 06:51:50|8453.2|8452.3|8452.7|8451.8|8453.3|8452.4|8452.7|8451.8|9
1651042320000|2022-04-27 06:52:00|8452.8|8451.9|8452.7|8451.8|8452.9|8452|8452.6|8451.7|12
1651042330000|2022-04-27 06:52:10|8452.6|8451.7|8452.7|8451.8|8453.1|8452|8452.6|8451.6|13
1651042340000|2022-04-27 06:52:20|8452.6|8451.7|8452.6|8451.7|8452.7|8451.8|8452.6|8451.7|7
1651042350000|2022-04-27 06:52:30|8452.5|8451.6|8452.7|8451.8|8453.1|8452.2|8452.5|8451.6|8
1651042360000|2022-04-27 06:52:40|8452.6|8451.7|8452.7|8451.8|8452.8|8451.9|8452.6|8451.7|10
1651042370000|2022-04-27 06:52:50|8452.6|8451.7|8452.8|8451.9|8453|8452.1|8452.5|8451.6|16
1651042380000|2022-04-27 06:53:00|8453|8452.1|8453.5|8452.6|8453.5|8452.6|8452.7|8451.8|20
1651042390000|2022-04-27 06:53:10|8453.7|8452.8|8453.7|8452.8|8454.1|8453.2|8453.6|8452.7|19
1651042400000|2022-04-27 06:53:20|8453.8|8452.9|8453.3|8452.4|8454.1|8453.2|8452.5|8451.6|35
1651042410000|2022-04-27 06:53:30|8453.4|8452.5|8453.1|8451.6|8453.5|8452.5|8452.6|8451.6|31
1651042420000|2022-04-27 06:53:40|8452.6|8451.7|8452.8|8451.3|8452.8|8451.8|8452.2|8451.1|32
1651042430000|2022-04-27 06:53:50|8452.5|8451.6|8452.8|8451.9|8452.9|8452|8452|8451|26
1651042440000|2022-04-27 06:54:00|8452.9|8452|8453.3|8452.4|8453.8|8452.8|8452.9|8452|31
1651042450000|2022-04-27 06:54:10|8453.4|8452.5|8452.7|8451.8|8453.4|8452.5|8452.7|8451.6|19
1651042460000|2022-04-27 06:54:20|8452.6|8451.7|8453.2|8451.7|8453.2|8452|8452.3|8451.4|25
1651042470000|2022-04-27 06:54:30|8453.3|8451.8|8452.9|8452|8453.5|8452.6|8452.7|8451.5|21
1651042480000|2022-04-27 06:54:40|8452.8|8451.9|8452.9|8451.4|8453.1|8451.9|8452.6|8451.4|25
1651042490000|2022-04-27 06:54:50|8452.4|8451.5|8452.7|8451.8|8452.8|8451.9|8451.7|8450.5|23
1651042500000|2022-04-27 06:55:00|8453.1|8451.6|8452.1|8450.6|8453.1|8451.6|8451.8|8450.4|21
1651042510000|2022-04-27 06:55:10|8452|8450.5|8451.4|8449.9|8452.1|8450.6|8450.8|8449.9|20
1651042520000|2022-04-27 06:55:20|8451.3|8449.8|8450.1|8449.2|8451.4|8450.3|8450.1|8449.2|24
1651042530000|2022-04-27 06:55:30|8450.2|8449.3|8450.2|8448.7|8450.6|8449.4|8450|8448.5|18
1651042540000|2022-04-27 06:55:40|8449.7|8448.2|8449.2|8447.7|8449.7|8448.2|8449.1|8447.6|15
1651042550000|2022-04-27 06:55:50|8449.3|8447.8|8449.2|8447.7|8449.3|8447.8|8449.1|8447.6|14
1651042560000|2022-04-27 06:56:00|8449.3|8447.8|8448|8446.5|8449.5|8448.3|8447.5|8446|23
1651042570000|2022-04-27 06:56:10|8448.1|8446.6|8447.9|8446.4|8448.2|8446.9|8447.8|8446.4|24
1651042580000|2022-04-27 06:56:20|8447.8|8446.3|8446.1|8444.6|8447.8|8446.3|8445.9|8444.4|41
1651042590000|2022-04-27 06:56:30|8445.8|8444.9|8446.6|8445.1|8446.7|8445.4|8445.8|8444.6|18
1651042600000|2022-04-27 06:56:40|8446.7|8445.2|8447|8445.5|8447.2|8446|8446.6|8445.2|19
1651042610000|2022-04-27 06:56:50|8446.9|8445.4|8446.7|8445.2|8447|8445.7|8446.4|8445.2|7
1651042620000|2022-04-27 06:57:00|8446.6|8445.1|8445.5|8444.6|8446.7|8445.6|8445.4|8444.5|20
1651042630000|2022-04-27 06:57:10|8445.6|8444.7|8445.9|8445|8446.3|8445.1|8445.4|8444.4|27
1651042640000|2022-04-27 06:57:20|8446|8445.1|8446.7|8445.8|8447|8446.1|8445.9|8445|27
1651042650000|2022-04-27 06:57:30|8446.9|8446|8448|8447.1|8448.1|8447.1|8446.8|8445.8|35
1651042660000|2022-04-27 06:57:40|8447.9|8447|8448.3|8447.4|8448.6|8447.5|8447.9|8446.9|15
1651042670000|2022-04-27 06:57:50|8448.4|8447.5|8448.7|8447.8|8449.3|8448.4|8448.4|8447.5|28
1651042680000|2022-04-27 06:58:00|8448.8|8447.9|8448|8447.1|8448.9|8447.9|8448|8447|26
1651042690000|2022-04-27 06:58:10|8448.1|8447.2|8448.3|8446.8|8448.4|8447.2|8447.6|8446.4|19
1651042700000|2022-04-27 06:58:20|8448.4|8446.9|8447.1|8446.2|8448.5|8447|8446.8|8445.8|30
1651042710000|2022-04-27 06:58:30|8447.2|8446.3|8447.6|8446.1|8447.7|8446.5|8447|8446.1|21
1651042720000|2022-04-27 06:58:40|8447.4|8446.5|8447.3|8446.4|8448.6|8447.4|8447.3|8446|28
1651042730000|2022-04-27 06:58:50|8447.4|8446.5|8448|8447.1|8448.3|8447.1|8447.3|8446.4|18
1651042740000|2022-04-27 06:59:00|8447.9|8447|8447.9|8447|8448.2|8447.1|8447.6|8446.4|22
1651042750000|2022-04-27 06:59:10|8448.2|8447.3|8447.5|8446|8448.4|8447.3|8447.1|8446|19
1651042760000|2022-04-27 06:59:20|8447.1|8446.2|8447.4|8446.5|8447.5|8446.6|8447.1|8446.2|9
1651042770000|2022-04-27 06:59:30|8447.5|8446.6|8447.2|8446.3|8447.7|8446.8|8447.2|8446.3|11
1651042780000|2022-04-27 06:59:40|8447.3|8446.4|8446.5|8445.6|8447.5|8446.4|8446.5|8445.6|6
1651042790000|2022-04-27 06:59:50|8446.6|8445.7|8447|8446.1|8448|8446.7|8446.5|8445.6|39
1651042800000|2022-04-27 07:00:00|8446.5|8445.6|8446|8445.1|8446.6|8445.6|8445.8|8444.9|28
1651042810000|2022-04-27 07:00:10|8446.1|8445.2|8445.6|8444.7|8446.1|8445.2|8445.4|8444.4|26
1651042820000|2022-04-27 07:00:20|8445.5|8444.6|8445.5|8444|8445.5|8444.6|8444.7|8443.6|40
1651042830000|2022-04-27 07:00:30|8445.4|8444.5|8445.1|8444.2|8446.1|8444.9|8445|8444.1|33
1651042840000|2022-04-27 07:00:40|8445|8444.1|8445.5|8444|8445.6|8444.3|8444.7|8443.8|29
1651042850000|2022-04-27 07:00:50|8445.4|8443.9|8444.9|8444|8445.4|8444.2|8444.9|8443.8|22
1651042860000|2022-04-27 07:01:00|8445|8444.1|8445.4|8444.5|8445.5|8444.6|8444.7|8443.6|28
1651042870000|2022-04-27 07:01:10|8445.5|8444.6|8444.8|8443.9|8445.5|8444.6|8444.8|8443.9|23
1651042880000|2022-04-27 07:01:20|8444.7|8443.8|8444.8|8443.9|8444.8|8443.9|8444.4|8443.5|15
1651042890000|2022-04-27 07:01:30|8444.9|8444|8444.5|8443.6|8445|8444|8444.2|8443.3|22
1651042900000|2022-04-27 07:01:40|8444.7|8443.8|8444.2|8443.3|8445|8444.1|8444.1|8443.2|28
1651042910000|2022-04-27 07:01:50|8444.1|8443.2|8444.3|8443.4|8444.3|8443.4|8443.3|8442.4|40
1651042920000|2022-04-27 07:02:00|8444.2|8443.3|8445.2|8444.3|8445.4|8444.5|8444.2|8443.3|32
1651042930000|2022-04-27 07:02:10|8445.3|8444.4|8445.1|8444.2|8445.5|8444.6|8445|8444.1|34
1651042940000|2022-04-27 07:02:20|8445.2|8444.3|8445.4|8444.5|8445.6|8444.7|8445.1|8444.2|23
1651042950000|2022-04-27 07:02:30|8445.5|8444.6|8444.7|8443.8|8445.5|8444.6|8444.3|8443.4|32
1651042960000|2022-04-27 07:02:40|8444.6|8443.7|8445.3|8444.4|8445.3|8444.4|8444.6|8443.7|22
1651042970000|2022-04-27 07:02:50|8445.5|8444.6|8445.8|8444.9|8446.1|8445|8445.5|8444.5|27
1651042980000|2022-04-27 07:03:00|8445.7|8444.8|8446|8445.1|8446|8445.1|8445.5|8444.6|30
1651042990000|2022-04-27 07:03:10|8445.9|8445|8446.6|8445.7|8446.6|8445.7|8445.8|8444.9|18
1651043000000|2022-04-27 07:03:20|8446.9|8446|8447.2|8446.3|8447.7|8446.5|8446.8|8445.9|26
1651043010000|2022-04-27 07:03:30|8447.6|8446.1|8447.7|8446.8|8448.2|8447.1|8447.2|8445.9|23
1651043020000|2022-04-27 07:03:40|8447.8|8446.9|8448.9|8448|8449.2|8448.1|8447.8|8446.9|16
1651043030000|2022-04-27 07:03:50|8449.1|8447.6|8449.4|8448.5|8449.6|8448.6|8448.9|8447.6|28
1651043040000|2022-04-27 07:04:00|8449.3|8448.4|8449.2|8448.3|8449.6|8448.6|8449.1|8447.9|19
1651043050000|2022-04-27 07:04:10|8449.3|8448.4|8449.2|8447.7|8449.5|8448.4|8448.8|8447.7|35
1651043060000|2022-04-27 07:04:20|8449.3|8447.8|8449.1|8448.2|8449.6|8448.4|8448.8|8447.7|20
1651043070000|2022-04-27 07:04:30|8449.4|8447.9|8449.4|8448.5|8449.6|8448.5|8449.2|8447.9|20
1651043080000|2022-04-27 07:04:40|8449.3|8448.4|8449.2|8448.3|8449.5|8448.4|8448.8|8447.7|24
1651043090000|2022-04-27 07:04:50|8449.1|8448.2|8449.2|8448.3|8449.8|8448.9|8449.1|8448.2|28
1651043100000|2022-04-27 07:05:00|8449.1|8448.2|8447.5|8446.6|8449.1|8448.2|8447.5|8446.6|24
1651043110000|2022-04-27 07:05:10|8447.6|8446.7|8447.6|8446.7|8448.6|8447.5|8447.6|8446.5|25
1651043120000|2022-04-27 07:05:20|8447.7|8446.8|8447.6|8446.7|8448.2|8447.1|8447.2|8446|30
1651043130000|2022-04-27 07:05:30|8447.5|8446.6|8448.5|8447.6|8448.5|8447.6|8447.5|8446.4|24
1651043140000|2022-04-27 07:05:40|8448.8|8447.3|8448.7|8447.8|8449.2|8448.1|8448.6|8447.2|21
1651043150000|2022-04-27 07:05:50|8448.8|8447.9|8446.7|8445.8|8449.2|8448|8446.6|8445.7|33
1651043160000|2022-04-27 07:06:00|8446.6|8445.7|8446.9|8446|8446.9|8446|8446.5|8445.2|26
1651043170000|2022-04-27 07:06:10|8446.8|8445.9|8447.4|8446.5|8447.7|8446.6|8446.7|8445.5|38
1651043180000|2022-04-27 07:06:20|8447.5|8446.6|8447|8446.1|8447.8|8446.7|8447|8446.1|21
1651043190000|2022-04-27 07:06:30|8446.9|8446|8447.3|8446.4|8447.3|8446.4|8446.8|8445.7|27
1651043200000|2022-04-27 07:06:40|8447.5|8446.6|8448.1|8447.2|8448.1|8447.2|8447.4|8446.5|16
1651043210000|2022-04-27 07:06:50|8448.2|8447.3|8448.2|8447.3|8448.4|8447.4|8448|8446.9|24
1651043220000|2022-04-27 07:07:00|8448.3|8447.4|8449.2|8448.3|8449.2|8448.3|8448.2|8447.2|24
1651043230000|2022-04-27 07:07:10|8449.4|8447.9|8449|8448.1|8449.5|8448.3|8449|8447.8|13
1651043240000|2022-04-27 07:07:20|8449.1|8448.2|8448.3|8447.4|8449.2|8448.3|8448.1|8446.9|29
1651043250000|2022-04-27 07:07:30|8448.1|8447.2|8447.2|8446.3|8448.3|8447.2|8447.1|8446.2|26
1651043260000|2022-04-27 07:07:40|8447.1|8446.2|8447.8|8446.9|8447.9|8447|8447.1|8446.2|22
1651043270000|2022-04-27 07:07:50|8447.9|8447|8447.9|8447|8448.6|8447.5|8447.8|8446.9|22
1651043280000|2022-04-27 07:08:00|8448|8447.1|8447.6|8446.7|8448.1|8447.2|8447.6|8446.5|17
1651043290000|2022-04-27 07:08:10|8447.9|8446.4|8448.6|8447.1|8448.7|8447.3|8447.4|8446.4|22
1651043300000|2022-04-27 07:08:20|8448.3|8447.4|8449|8448.1|8449.1|8448.1|8448.3|8447.1|20
1651043310000|2022-04-27 07:08:30|8449.1|8448.2|8449.2|8448.3|8449.4|8448.5|8448.9|8448|23
1651043320000|2022-04-27 07:08:40|8449.4|8448.5|8450.5|8449.6|8450.5|8449.6|8449.3|8448.4|27
1651043330000|2022-04-27 07:08:50|8450.8|8449.3|8451.2|8449.7|8451.3|8450.1|8450.5|8449.3|28
1651043340000|2022-04-27 07:09:00|8451|8450.1|8451.2|8450.3|8451.3|8450.4|8451|8450.1|11
1651043350000|2022-04-27 07:09:10|8451.3|8450.4|8451.9|8451|8452.1|8451|8451.3|8450.2|17
1651043360000|2022-04-27 07:09:20|8452|8451.1|8452.1|8451.2|8452.9|8451.8|8452|8450.9|36
1651043370000|2022-04-27 07:09:30|8452.2|8451.3|8453.3|8452.4|8453.5|8452.5|8452.1|8451.2|32
1651043380000|2022-04-27 07:09:40|8453.6|8452.1|8453.9|8453|8454.9|8453.8|8453.5|8452.1|44
1651043390000|2022-04-27 07:09:50|8454|8453.1|8455|8454.1|8455.9|8454.7|8454|8453.1|38
1651043400000|2022-04-27 07:10:00|8454.9|8454|8454.6|8453.7|8455.6|8454.4|8454.6|8453.7|38
1651043410000|2022-04-27 07:10:10|8454.3|8453.4|8455|8453.5|8455|8453.6|8453.9|8452.8|32
1651043420000|2022-04-27 07:10:20|8454.7|8453.8|8455.9|8455|8455.9|8455|8454.7|8453.6|40
1651043430000|2022-04-27 07:10:30|8456.2|8454.7|8455.6|8454.7|8456.3|8455.1|8455.3|8454.3|33
1651043440000|2022-04-27 07:10:40|8455.7|8454.8|8455.4|8454.5|8456.4|8455.2|8455.4|8454.5|23
1651043450000|2022-04-27 07:10:50|8455.3|8454.4|8456.1|8454.6|8456.2|8454.9|8455.2|8454.3|23
1651043460000|2022-04-27 07:11:00|8455.8|8454.9|8456.3|8455.4|8456.3|8455.4|8455.7|8454.8|16
1651043470000|2022-04-27 07:11:10|8456.4|8455.5|8457.1|8456.2|8457.3|8456.4|8456.4|8455.5|27
1651043480000|2022-04-27 07:11:20|8457|8456.1|8457|8456.1|8457.1|8456.2|8456.5|8455.4|19
1651043490000|2022-04-27 07:11:30|8456.9|8456|8455.9|8455|8457|8456.1|8455.9|8455|19
1651043500000|2022-04-27 07:11:40|8456|8455.1|8457|8456.1|8457.4|8456.5|8455.9|8454.9|32
1651043510000|2022-04-27 07:11:50|8456.9|8456|8456|8454.5|8457.5|8456.6|8455.5|8454.5|35
1651043520000|2022-04-27 07:12:00|8455.9|8454.4|8455.8|8454.9|8456.3|8455.1|8455.6|8454.4|28
1651043530000|2022-04-27 07:12:10|8455.7|8454.8|8455.5|8454|8456.3|8455.1|8455.2|8454|32
1651043540000|2022-04-27 07:12:20|8455.3|8454.4|8454.6|8453.7|8455.4|8454.4|8454.5|8453.4|30
1651043550000|2022-04-27 07:12:30|8454.5|8453.6|8454.1|8453.2|8454.8|8453.7|8454|8453.1|29
1651043560000|2022-04-27 07:12:40|8454.2|8453.3|8455.2|8453.7|8455.2|8454|8454.2|8453.3|17
1651043570000|2022-04-27 07:12:50|8455.1|8453.6|8453|8452.1|8455.1|8453.9|8452.3|8451.4|47
1651043580000|2022-04-27 07:13:00|8453.1|8452.2|8452.1|8451.2|8453.2|8452.3|8452.1|8450.9|20
1651043590000|2022-04-27 07:13:10|8452.2|8451.3|8452|8450.5|8452.7|8451.4|8451.3|8450.1|26
1651043600000|2022-04-27 07:13:20|8451.8|8450.9|8451.8|8450.3|8452.1|8451|8451.6|8450.3|17
1651043610000|2022-04-27 07:13:30|8451.6|8450.7|8451.7|8450.8|8452|8450.9|8451.1|8450.2|17
1651043620000|2022-04-27 07:13:40|8452.1|8450.6|8451.9|8451|8452.3|8451.2|8451.8|8450.6|22
1651043630000|2022-04-27 07:13:50|8452|8451.1|8453|8452.1|8453.3|8452.3|8452|8450.8|30
1651043640000|2022-04-27 07:14:00|8453.1|8452.2|8453.3|8452.4|8453.3|8452.4|8452.6|8451.7|37
1651043650000|2022-04-27 07:14:10|8453.5|8452.6|8452.8|8451.9|8453.6|8452.7|8452.6|8451.7|13
1651043660000|2022-04-27 07:14:20|8452.7|8451.8|8453.6|8452.7|8453.9|8453|8452.7|8451.8|18
1651043670000|2022-04-27 07:14:30|8453.7|8452.8|8453.6|8452.7|8453.8|8452.9|8453.5|8452.6|16
1651043680000|2022-04-27 07:14:40|8453.7|8452.2|8453|8452.1|8453.7|8452.6|8452.4|8451.2|30
1651043690000|2022-04-27 07:14:50|8452.9|8452|8452.7|8451.8|8453.5|8452.3|8452.7|8451.7|22
1651043700000|2022-04-27 07:15:00|8452.6|8451.7|8452.1|8451.2|8452.8|8451.7|8452.1|8451.1|22
1651043710000|2022-04-27 07:15:10|8452.2|8451.3|8452|8451.1|8452.9|8451.6|8452|8450.9|16
1651043720000|2022-04-27 07:15:20|8452.4|8450.9|8451.3|8450.4|8452.6|8451.4|8451.3|8450.4|25
1651043730000|2022-04-27 07:15:30|8451.4|8450.5|8451.1|8450.2|8451.6|8450.7|8451|8450.1|17
1651043740000|2022-04-27 07:15:40|8451|8450.1|8452.1|8451.2|8452.6|8451.5|8450.9|8450|23
1651043750000|2022-04-27 07:15:50|8452.2|8451.3|8452.4|8451.5|8452.6|8451.5|8452|8451|20
1651043760000|2022-04-27 07:16:00|8452.3|8451.4|8452.6|8451.1|8452.6|8451.4|8451.8|8450.6|22
1651043770000|2022-04-27 07:16:10|8452.4|8451.5|8452.4|8451.5|8452.5|8451.6|8452.1|8451.2|22
1651043780000|2022-04-27 07:16:20|8452.2|8451.3|8452.3|8451.4|8452.7|8451.5|8452.2|8451.1|14
1651043790000|2022-04-27 07:16:30|8452.4|8451.5|8452.2|8451.3|8452.6|8451.5|8452.1|8451.1|9
1651043800000|2022-04-27 07:16:40|8452.1|8451.2|8452.4|8451.5|8452.5|8451.6|8452.1|8451.2|12
1651043810000|2022-04-27 07:16:50|8452.3|8451.4|8452.2|8451.3|8452.4|8451.5|8452.2|8451.3|14
1651043820000|2022-04-27 07:17:00|8452.1|8451.2|8452.7|8451.8|8452.9|8452|8452.1|8451.2|17
1651043830000|2022-04-27 07:17:10|8452.8|8451.9|8452.9|8452|8453|8452.1|8452.7|8451.8|14
1651043840000|2022-04-27 07:17:20|8453|8452.1|8452.7|8451.8|8453.2|8452.1|8452.5|8451.6|22
1651043850000|2022-04-27 07:17:30|8452.8|8451.9|8452.9|8452|8452.9|8452|8452.7|8451.8|21
1651043860000|2022-04-27 07:17:40|8452.8|8451.9|8452.2|8451.3|8452.8|8451.9|8452.2|8451.3|26
1651043870000|2022-04-27 07:17:50|8452.3|8451.4|8451.9|8451|8452.3|8451.4|8451.8|8450.9|21
1651043880000|2022-04-27 07:18:00|8451.8|8450.9|8450.9|8450|8451.9|8451|8450.6|8449.7|31
1651043890000|2022-04-27 07:18:10|8451|8450.1|8450.3|8449.4|8451.2|8450.3|8450.2|8449.3|25
1651043900000|2022-04-27 07:18:20|8450.5|8449|8449.4|8448.5|8450.5|8449.3|8449.3|8448.4|28
1651043910000|2022-04-27 07:18:30|8449.3|8448.4|8449.1|8448.2|8449.6|8448.7|8449.1|8448|18
1651043920000|2022-04-27 07:18:40|8449.2|8448.3|8449.1|8447.6|8450|8448.8|8448.7|8447.6|26
1651043930000|2022-04-27 07:18:50|8449.2|8447.7|8448.6|8447.7|8449.3|8448.2|8448.6|8447.5|21
1651043940000|2022-04-27 07:19:00|8448.7|8447.8|8449.4|8448.5|8449.4|8448.5|8448.7|8447.5|20
1651043950000|2022-04-27 07:19:10|8449.3|8448.4|8449.9|8449|8450.2|8449.3|8449.3|8448.4|25
1651043960000|2022-04-27 07:19:20|8449.8|8448.9|8450.2|8449.3|8450.6|8449.5|8449.7|8448.5|34
1651043970000|2022-04-27 07:19:30|8450.5|8449|8449.9|8448.4|8450.5|8449.2|8449.3|8448.1|32
1651043980000|2022-04-27 07:19:40|8449.8|8448.3|8450.2|8449.3|8450.5|8449.6|8448.7|8447.5|29
1651043990000|2022-04-27 07:19:50|8450.5|8449|8450.3|8448.8|8451.3|8450.1|8449.5|8448.4|46
1651044000000|2022-04-27 07:20:00|8450.2|8448.7|8449.6|8448.7|8450.8|8449.3|8449.4|8448.2|57
1651044010000|2022-04-27 07:20:10|8449.5|8448.6|8448.6|8447.7|8449.6|8448.7|8448.3|8447.1|40
1651044020000|2022-04-27 07:20:20|8448.4|8447.5|8448.4|8446.9|8449.2|8448|8448|8446.8|33
1651044030000|2022-04-27 07:20:30|8448.5|8447|8447.9|8447|8448.5|8447.3|8447|8446.1|24
1651044040000|2022-04-27 07:20:40|8448.2|8446.7|8448.4|8446.9|8448.9|8447.6|8447.9|8446.7|32
1651044050000|2022-04-27 07:20:50|8448.2|8447.3|8446.2|8445.3|8448.5|8447.3|8446.1|8444.6|39
1651044060000|2022-04-27 07:21:00|8446.5|8445|8446.2|8444.7|8447.2|8445.9|8446|8444.7|44
1651044070000|2022-04-27 07:21:10|8446.1|8444.6|8445.6|8444.7|8446.5|8445.3|8445.5|8444.1|37
1651044080000|2022-04-27 07:21:20|8445.7|8444.8|8444.6|8443.1|8446.1|8445.1|8444.3|8443|34
1651044090000|2022-04-27 07:21:30|8444.7|8443.2|8444.2|8443.3|8445.6|8444.3|8444.1|8442.6|49
1651044100000|2022-04-27 07:21:40|8444.1|8443.2|8444.3|8443.4|8445.1|8443.9|8444.1|8443.1|27
1651044110000|2022-04-27 07:21:50|8444.5|8443|8443.5|8442.6|8444.8|8443.9|8443.3|8442.4|31
1651044120000|2022-04-27 07:22:00|8443.6|8442.7|8442.7|8441.8|8444.7|8443.8|8442.5|8441.6|42
1651044130000|2022-04-27 07:22:10|8442.9|8442|8442.3|8440.8|8443.4|8442.5|8441.6|8440.5|49
1651044140000|2022-04-27 07:22:20|8442|8441.1|8442.2|8440.7|8442.7|8441.5|8441.6|8440.5|46
1651044150000|2022-04-27 07:22:30|8442.1|8440.6|8442|8440.5|8442.3|8441.2|8441.6|8440.4|28
1651044160000|2022-04-27 07:22:40|8441.8|8440.9|8441.3|8440.4|8442.1|8441|8440.9|8439.8|42
1651044170000|2022-04-27 07:22:50|8441.5|8440|8439.9|8438.4|8441.5|8440.5|8439.9|8438.4|44
1651044180000|2022-04-27 07:23:00|8439.5|8438.6|8440.2|8439.3|8440.2|8439.3|8439.1|8437.8|49
1651044190000|2022-04-27 07:23:10|8440.1|8439.2|8440|8439.1|8440.4|8439.4|8439.6|8438.7|34
1651044200000|2022-04-27 07:23:20|8439.9|8439|8439.9|8439|8440.7|8439.8|8439.4|8438.3|38
1651044210000|2022-04-27 07:23:30|8440|8439.1|8440.6|8439.1|8440.6|8439.6|8440|8438.8|32
1651044220000|2022-04-27 07:23:40|8440.5|8439|8440.8|8439.9|8440.8|8439.9|8440|8438.8|27
1651044230000|2022-04-27 07:23:50|8441.1|8439.6|8442.1|8441.2|8442.1|8441.2|8440.7|8439.4|24
1651044240000|2022-04-27 07:24:00|8442|8441.1|8442.3|8441.4|8442.5|8441.6|8441.9|8440.9|30
1651044250000|2022-04-27 07:24:10|8442.2|8441.3|8442.8|8441.9|8442.9|8442|8442.1|8441.1|30
1651044260000|2022-04-27 07:24:20|8442.9|8442|8442.3|8441.4|8442.9|8442|8442.3|8441.2|31
1651044270000|2022-04-27 07:24:30|8442.4|8441.5|8442.6|8441.7|8442.7|8441.8|8442.1|8440.9|23
1651044280000|2022-04-27 07:24:40|8442.5|8441.6|8442|8440.5|8443.1|8441.9|8441.5|8440.4|32
1651044290000|2022-04-27 07:24:50|8441.7|8440.8|8441.5|8440|8441.9|8440.8|8440.6|8439.6|41
1651044300000|2022-04-27 07:25:00|8441.7|8440.2|8441|8440.1|8441.7|8440.5|8440.6|8439.6|31
1651044310000|2022-04-27 07:25:10|8441.1|8440.2|8441.1|8440.2|8441.8|8440.8|8441|8439.9|25
1651044320000|2022-04-27 07:25:20|8441.2|8440.3|8441.6|8440.7|8441.9|8440.8|8441.1|8440.1|26
1651044330000|2022-04-27 07:25:30|8441.5|8440.6|8441.2|8440.3|8442|8441.1|8441.1|8440.1|31
1651044340000|2022-04-27 07:25:40|8441.6|8440.7|8441.2|8440.3|8442|8441.1|8441.1|8440.1|34
1651044350000|2022-04-27 07:25:50|8441.3|8440.4|8441.3|8440.4|8441.6|8440.7|8441.1|8440.2|39
1651044360000|2022-04-27 07:26:00|8441.4|8440.5|8441.9|8441|8442|8441.1|8440.6|8439.7|32
1651044370000|2022-04-27 07:26:10|8441.8|8440.9|8441.9|8441|8442.6|8441.7|8441.7|8440.8|37
1651044380000|2022-04-27 07:26:20|8442|8441.1|8442.5|8441.6|8443.5|8442.2|8441.9|8441|34
1651044390000|2022-04-27 07:26:30|8442.4|8441.5|8442.2|8441.3|8442.6|8441.7|8442.1|8441.1|25
1651044400000|2022-04-27 07:26:40|8442.1|8441.2|8442.3|8441.4|8442.4|8441.5|8442|8441.1|26
1651044410000|2022-04-27 07:26:50|8442.5|8441.6|8442.5|8441.6|8443|8442.1|8442.3|8441.4|32
1651044420000|2022-04-27 07:27:00|8442.6|8441.7|8442|8441.1|8442.8|8441.7|8441.9|8441|36
1651044430000|2022-04-27 07:27:10|8442.3|8441.4|8442.6|8441.7|8442.6|8441.7|8442.3|8441.4|14
1651044440000|2022-04-27 07:27:20|8442.8|8441.9|8442.3|8441.4|8443|8442.1|8442.2|8441.3|20
1651044450000|2022-04-27 07:27:30|8442.2|8441.3|8440.3|8439.4|8442.2|8441.3|8440.3|8439.4|23
1651044460000|2022-04-27 07:27:40|8440.5|8439|8441.5|8440.6|8441.9|8441|8440.3|8439|36
1651044470000|2022-04-27 07:27:50|8441.6|8440.7|8440.3|8439.4|8441.6|8440.7|8439.9|8439|28
1651044480000|2022-04-27 07:28:00|8440.4|8439.5|8441.4|8440.5|8441.5|8440.6|8440.3|8439.4|37
1651044490000|2022-04-27 07:28:10|8441.3|8440.4|8441.7|8440.8|8441.9|8441|8441.2|8440.1|27
1651044500000|2022-04-27 07:28:20|8441.6|8440.7|8441.3|8440.4|8442.5|8441.3|8441.3|8440.4|38
1651044510000|2022-04-27 07:28:30|8441.4|8440.5|8441.9|8441|8442.3|8441.4|8441.3|8440.4|36
1651044520000|2022-04-27 07:28:40|8441.7|8440.8|8440.8|8439.9|8442.2|8441.3|8440.8|8439.6|37
1651044530000|2022-04-27 07:28:50|8440.9|8440|8440.8|8439.9|8441.3|8440.2|8440.4|8439.2|37
1651044540000|2022-04-27 07:29:00|8440.9|8440|8439.8|8438.9|8440.9|8440|8439.8|8438.9|24
1651044550000|2022-04-27 07:29:10|8440|8439.1|8440.4|8439.5|8440.5|8439.6|8440|8439|27
1651044560000|2022-04-27 07:29:20|8440.3|8439.4|8438.4|8437.5|8440.4|8439.5|8438.3|8437.4|42
1651044570000|2022-04-27 07:29:30|8438.3|8437.4|8442.3|8441.4|8442.5|8441.6|8437.2|8436.3|52
1651044580000|2022-04-27 07:29:40|8442.4|8441.5|8441.9|8441|8442.4|8441.5|8440.8|8439.9|42
1651044590000|2022-04-27 07:29:50|8442.1|8441.2|8442.7|8441.8|8443.7|8442.3|8442.1|8441.2|49
1651044600000|2022-04-27 07:30:00|8442.6|8441.7|8443.1|8442.2|8444.2|8442.9|8442.3|8441.4|47
1651044610000|2022-04-27 07:30:10|8443|8442.1|8445|8444.1|8445|8444.1|8442.6|8441.4|46
1651044620000|2022-04-27 07:30:20|8444.8|8443.9|8444.6|8443.7|8445.3|8444.2|8443.9|8443|54
1651044630000|2022-04-27 07:30:30|8444.5|8443.6|8444.8|8443.9|8445.7|8444.8|8444.2|8443.3|46
1651044640000|2022-04-27 07:30:40|8445.2|8444.3|8445.3|8444.4|8446.2|8444.9|8445|8444.1|28
1651044650000|2022-04-27 07:30:50|8445.2|8444.3|8446.1|8445.2|8446.8|8445.7|8444.3|8443.4|49
1651044660000|2022-04-27 07:31:00|8446|8445.1|8447.1|8446.2|8447.1|8446.2|8445.6|8444.7|38
1651044670000|2022-04-27 07:31:10|8446.9|8446|8446|8445.1|8447.1|8446.2|8446|8445.1|30
1651044680000|2022-04-27 07:31:20|8446.1|8445.2|8446|8445.1|8446.6|8445.6|8445.9|8445|26
1651044690000|2022-04-27 07:31:30|8446.4|8444.9|8445.6|8444.7|8446.4|8445.5|8445.4|8444.3|36
1651044700000|2022-04-27 07:31:40|8445.4|8444.5|8445.4|8444.5|8446|8444.8|8445.1|8444.2|28
1651044710000|2022-04-27 07:31:50|8445.5|8444.6|8444.9|8444|8445.5|8444.6|8444.8|8443.9|24
1651044720000|2022-04-27 07:32:00|8444.8|8443.9|8444.8|8443.9|8445.5|8444.6|8444.5|8443.6|23
1651044730000|2022-04-27 07:32:10|8444.9|8444|8445.5|8444.6|8445.6|8444.7|8444.5|8443.6|36
1651044740000|2022-04-27 07:32:20|8445.4|8444.5|8446|8445.1|8446.3|8445.4|8445.2|8444.3|41
1651044750000|2022-04-27 07:32:30|8445.9|8445|8445.8|8444.9|8446.8|8445.9|8445.8|8444.9|32
1651044760000|2022-04-27 07:32:40|8445.7|8444.8|8446.1|8445.2|8446.7|8445.4|8445.7|8444.8|28
1651044770000|2022-04-27 07:32:50|8446.2|8445.3|8446.2|8445.3|8446.4|8445.3|8445.4|8444.2|31
1651044780000|2022-04-27 07:33:00|8446.4|8445.5|8446.4|8445.5|8447.1|8446.1|8446.1|8444.9|36
1651044790000|2022-04-27 07:33:10|8446.3|8445.4|8446.9|8446|8447.2|8446|8446.2|8445.2|25
1651044800000|2022-04-27 07:33:20|8447|8446.1|8447.9|8446.4|8447.9|8446.8|8446.9|8445.7|21
1651044810000|2022-04-27 07:33:30|8447.4|8446.5|8447.9|8447|8448.1|8447.2|8447.3|8446.3|25
1651044820000|2022-04-27 07:33:40|8448|8447.1|8448.9|8447.4|8449|8447.7|8448|8446.8|24
1651044830000|2022-04-27 07:33:50|8448.8|8447.3|8448.2|8447.3|8448.8|8447.7|8447.7|8446.8|35
1651044840000|2022-04-27 07:34:00|8448.1|8447.2|8450.2|8448.7|8450.3|8449.1|8448.1|8447.1|34
1651044850000|2022-04-27 07:34:10|8449.9|8449|8450.7|8449.2|8450.8|8449.6|8449.9|8449|23
1651044860000|2022-04-27 07:34:20|8450.6|8449.1|8449.3|8448.4|8450.6|8449.4|8448.9|8448|27
1651044870000|2022-04-27 07:34:30|8449.2|8448.3|8449.7|8448.8|8449.9|8449|8449.2|8448.3|27
1651044880000|2022-04-27 07:34:40|8449.6|8448.7|8450.4|8449.5|8450.7|8449.6|8449.6|8448.7|33
1651044890000|2022-04-27 07:34:50|8451|8450.1|8451.3|8450.4|8451.6|8450.5|8450.8|8449.6|34
1651044900000|2022-04-27 07:35:00|8451.4|8450.5|8450.6|8449.7|8452.4|8451.3|8450.6|8449.5|44
1651044910000|2022-04-27 07:35:10|8450.9|8449.4|8450.3|8449.4|8450.9|8449.7|8450.2|8449.3|21
1651044920000|2022-04-27 07:35:20|8450.2|8449.3|8450.7|8449.8|8450.7|8449.8|8450|8449|28
1651044930000|2022-04-27 07:35:30|8450.6|8449.7|8450.9|8450|8451.1|8450.2|8450.5|8449.4|21
1651044940000|2022-04-27 07:35:40|8450.7|8449.8|8451.3|8450.4|8451.3|8450.4|8450.7|8449.8|23
1651044950000|2022-04-27 07:35:50|8451.4|8450.5|8450.3|8449.4|8451.4|8450.5|8450.2|8449.3|21
1651044960000|2022-04-27 07:36:00|8450.1|8449.2|8450.6|8449.7|8451|8450.1|8449.8|8448.8|30
1651044970000|2022-04-27 07:36:10|8450.7|8449.8|8450.9|8450|8451.3|8450.3|8450.7|8449.8|25
1651044980000|2022-04-27 07:36:20|8451|8450.1|8450.2|8449.3|8451|8450.1|8450|8449.1|22
1651044990000|2022-04-27 07:36:30|8450.3|8449.4|8449.9|8449|8450.3|8449.4|8449.6|8448.6|26
1651045000000|2022-04-27 07:36:40|8449.8|8448.9|8449.6|8448.7|8450.2|8449.1|8449.5|8448.6|23
1651045010000|2022-04-27 07:36:50|8449.7|8448.8|8450.4|8449.5|8450.7|8449.6|8449.7|8448.8|23
1651045020000|2022-04-27 07:37:00|8450.3|8449.4|8451|8450.1|8451|8450.1|8450.2|8449.1|15
1651045030000|2022-04-27 07:37:10|8451.1|8450.2|8450.8|8449.9|8451.3|8450.3|8450.6|8449.5|19
1651045040000|2022-04-27 07:37:20|8450.7|8449.8|8450.4|8449.5|8450.8|8449.9|8450.4|8449.5|9
1651045050000|2022-04-27 07:37:30|8450.3|8449.4|8450.4|8449.5|8450.7|8449.5|8450|8448.7|29
1651045060000|2022-04-27 07:37:40|8450.3|8449.4|8450.6|8449.7|8451.1|8450|8450.2|8449.3|30
1651045070000|2022-04-27 07:37:50|8450.7|8449.8|8451.3|8450.4|8451.6|8450.7|8450.6|8449.5|29
1651045080000|2022-04-27 07:38:00|8451.2|8450.3|8451.6|8450.7|8451.7|8450.8|8451|8450.1|32
1651045090000|2022-04-27 07:38:10|8451.7|8450.8|8451.7|8450.8|8452.2|8451.1|8451.6|8450.5|28
1651045100000|2022-04-27 07:38:20|8451.6|8450.7|8451.3|8450.4|8451.8|8450.9|8450.6|8449.7|27
1651045110000|2022-04-27 07:38:30|8451.2|8450.3|8450.9|8450|8451.3|8450.4|8450.5|8449.5|27
1651045120000|2022-04-27 07:38:40|8450.8|8449.9|8450.9|8450|8451.1|8450|8450.4|8449.2|22
1651045130000|2022-04-27 07:38:50|8450.8|8449.9|8451.1|8450.2|8451.1|8450.2|8450.6|8449.7|22
1651045140000|2022-04-27 07:39:00|8451.2|8450.3|8450.6|8449.1|8451.4|8450.3|8450.2|8449|40
1651045150000|2022-04-27 07:39:10|8450.2|8449.3|8449.6|8448.7|8450.5|8449.3|8449.4|8448.1|46
1651045160000|2022-04-27 07:39:20|8449.7|8448.8|8449.5|8448.6|8449.9|8448.8|8449.2|8448|33
1651045170000|2022-04-27 07:39:30|8449.8|8448.3|8449.9|8449|8450|8449|8449.5|8448.3|26
1651045180000|2022-04-27 07:39:40|8450.1|8448.6|8448.7|8447.8|8450.1|8449|8448.6|8447.7|26
1651045190000|2022-04-27 07:39:50|8448.6|8447.7|8448.8|8447.9|8448.9|8448|8448.4|8447.2|26
1651045200000|2022-04-27 07:40:00|8448.7|8447.8|8449.5|8448|8449.6|8448.4|8448.7|8447.6|21
1651045210000|2022-04-27 07:40:10|8449.4|8448.5|8450.1|8449.2|8450.1|8449.2|8449.1|8448|24
1651045220000|2022-04-27 07:40:20|8450.2|8449.3|8450|8449.1|8450.4|8449.5|8450|8448.7|30
1651045230000|2022-04-27 07:40:30|8450.1|8448.6|8450.5|8449.6|8450.7|8449.8|8449.9|8448.6|27
1651045240000|2022-04-27 07:40:40|8450.4|8449.5|8450|8449.1|8450.4|8449.5|8449.9|8449|11
1651045250000|2022-04-27 07:40:50|8449.9|8449|8449.1|8448.2|8449.9|8449|8449.1|8447.9|16
1651045260000|2022-04-27 07:41:00|8449.2|8448.3|8449.5|8448.6|8450|8449.1|8449.1|8448.2|21
1651045270000|2022-04-27 07:41:10|8449.7|8448.8|8450.6|8449.7|8450.6|8449.7|8449.7|8448.8|27
1651045280000|2022-04-27 07:41:20|8450.5|8449.6|8450.7|8449.8|8450.9|8450|8450|8449.1|37
1651045290000|2022-04-27 07:41:30|8450.8|8449.9|8451.2|8450.3|8451.3|8450.4|8450.4|8449.5|26
1651045300000|2022-04-27 07:41:40|8451.3|8450.4|8451.3|8450.4|8451.4|8450.5|8451.1|8450.2|19
1651045310000|2022-04-27 07:41:50|8451.4|8450.5|8451.3|8449.8|8451.7|8450.8|8450.9|8449.8|24
1651045320000|2022-04-27 07:42:00|8451.1|8450.2|8451|8450.1|8451.3|8450.2|8450.5|8449.6|24
1651045330000|2022-04-27 07:42:10|8451.1|8450.2|8451.4|8450.5|8452.1|8451.2|8450.9|8449.8|27
1651045340000|2022-04-27 07:42:20|8451.3|8450.4|8450.6|8449.7|8451.3|8450.4|8450.6|8449.7|18
1651045350000|2022-04-27 07:42:30|8450.7|8449.8|8450.2|8449.3|8450.9|8449.8|8450.2|8449.2|18
1651045360000|2022-04-27 07:42:40|8450.3|8449.4|8449.1|8448.2|8450.4|8449.4|8448.9|8448|33
1651045370000|2022-04-27 07:42:50|8449|8448.1|8448.9|8448|8449.3|8448.2|8448.7|8447.6|31
1651045380000|2022-04-27 07:43:00|8449.1|8447.6|8448.2|8446.7|8449.2|8448|8447.9|8446.6|32
1651045390000|2022-04-27 07:43:10|8448.1|8446.6|8448.8|8447.9|8449.1|8448.2|8447.8|8446.6|22
1651045400000|2022-04-27 07:43:20|8449.1|8447.6|8448.7|8447.8|8449.2|8448|8448.4|8447.2|22
1651045410000|2022-04-27 07:43:30|8448.6|8447.7|8449.1|8448.2|8449.3|8448.4|8448.6|8447.7|13
1651045420000|2022-04-27 07:43:40|8449|8448.1|8449.1|8448.2|8449.4|8448.2|8448.9|8447.7|14
1651045430000|2022-04-27 07:43:50|8449.3|8447.8|8449.5|8448.6|8449.7|8448.6|8449.1|8447.8|29
1651045440000|2022-04-27 07:44:00|8449.6|8448.7|8448.9|8448|8449.6|8448.7|8448.9|8447.7|26
1651045450000|2022-04-27 07:44:10|8448.8|8447.9|8448.4|8447.5|8449.1|8448|8448.4|8447.4|17
1651045460000|2022-04-27 07:44:20|8448.6|8447.7|8449|8448.1|8449.3|8448.4|8448.6|8447.7|19
1651045470000|2022-04-27 07:44:30|8449.1|8448.2|8449.6|8448.7|8449.7|8448.8|8449|8448.1|17
1651045480000|2022-04-27 07:44:40|8449.5|8448.6|8449.5|8448|8449.9|8448.9|8449.1|8447.9|23
1651045490000|2022-04-27 07:44:50|8449.4|8447.9|8449.2|8447.7|8449.5|8448.2|8448.9|8447.5|25
1651045500000|2022-04-27 07:45:00|8449.3|8447.8|8449.1|8447.6|8449.5|8448.3|8448.7|8447.5|30
1651045510000|2022-04-27 07:45:10|8449|8447.5|8448.6|8447.7|8449|8447.7|8448.1|8446.9|33
1651045520000|2022-04-27 07:45:20|8448.9|8447.4|8449.3|8447.8|8449.4|8448.2|8448.4|8447.1|27
1651045530000|2022-04-27 07:45:30|8449.4|8447.9|8449|8448.1|8449.7|8448.6|8448.7|8447.5|30
1651045540000|2022-04-27 07:45:40|8449.1|8448.2|8449.1|8448.2|8449.9|8449|8449|8448.1|28
1651045550000|2022-04-27 07:45:50|8449.3|8448.4|8449.2|8448.3|8449.4|8448.5|8448.3|8447.4|30
1651045560000|2022-04-27 07:46:00|8449.6|8448.1|8450.6|8449.1|8450.6|8449.5|8449.3|8448.1|26
1651045570000|2022-04-27 07:46:10|8450.5|8449|8449.9|8449|8450.6|8449.3|8449.9|8449|18
1651045580000|2022-04-27 07:46:20|8449.8|8448.9|8449.9|8449|8450.2|8449|8449.5|8448.4|27
1651045590000|2022-04-27 07:46:30|8450|8449.1|8450.2|8448.7|8450.3|8449.2|8449.6|8448.3|25
1651045600000|2022-04-27 07:46:40|8450.1|8449.2|8450.6|8449.7|8450.8|8449.8|8449.9|8449|26
1651045610000|2022-04-27 07:46:50|8450.5|8449.6|8450.4|8449.5|8450.7|8449.6|8449.9|8449|21
1651045620000|2022-04-27 07:47:00|8450.5|8449.6|8450.9|8450|8451.2|8450.2|8450.3|8449.1|29
1651045630000|2022-04-27 07:47:10|8450.8|8449.9|8450.7|8449.8|8451.1|8450|8450.6|8449.4|22
1651045640000|2022-04-27 07:47:20|8450.8|8449.9|8451.2|8450.3|8451.4|8450.5|8450.6|8449.4|22
1651045650000|2022-04-27 07:47:30|8451.3|8450.4|8452.2|8451.3|8452.6|8451.5|8451.3|8450.4|34
1651045660000|2022-04-27 07:47:40|8452.1|8451.2|8452|8450.5|8452.2|8451.3|8451.4|8450.3|31
1651045670000|2022-04-27 07:47:50|8451.8|8450.9|8452.8|8451.9|8453.2|8452.1|8451.6|8450.5|34
1651045680000|2022-04-27 07:48:00|8452.9|8452|8452.6|8451.1|8452.9|8452|8452|8450.7|32
1651045690000|2022-04-27 07:48:10|8452.8|8451.3|8452.3|8451.4|8453|8452.1|8452|8450.9|33
1651045700000|2022-04-27 07:48:20|8452.2|8451.3|8451.6|8450.7|8452.4|8451.3|8451.6|8450.4|26
1651045710000|2022-04-27 07:48:30|8451.7|8450.8|8451.1|8450.2|8451.7|8450.8|8450.9|8449.7|20
1651045720000|2022-04-27 07:48:40|8451.2|8450.3|8451.8|8450.9|8452.4|8451.2|8451.2|8450.2|35
1651045730000|2022-04-27 07:48:50|8451.7|8450.8|8451.1|8450.2|8452.1|8450.9|8451|8449.8|26
1651045740000|2022-04-27 07:49:00|8451.2|8450.3|8451.9|8451|8452.1|8451|8451.1|8449.8|26
1651045750000|2022-04-27 07:49:10|8452|8451.1|8451.5|8450.6|8452.4|8451.4|8451.5|8450.6|17
1651045760000|2022-04-27 07:49:20|8451.3|8450.4|8451.2|8450.3|8451.9|8450.7|8451.1|8450.1|24
1651045770000|2022-04-27 07:49:30|8451.1|8450.2|8450.8|8449.9|8451.3|8450.2|8450.7|8449.6|23
1651045780000|2022-04-27 07:49:40|8451.1|8449.6|8450.4|8449.5|8451.1|8449.9|8450.3|8449.1|17
1651045790000|2022-04-27 07:49:50|8450.3|8449.4|8450.5|8449.6|8450.7|8449.6|8450.1|8448.9|16
1651045800000|2022-04-27 07:50:00|8450.4|8449.5|8451.3|8450.4|8451.6|8450.4|8450.4|8449.5|21
1651045810000|2022-04-27 07:50:10|8451.4|8450.5|8450.9|8450|8451.5|8450.5|8450.6|8449.4|36
1651045820000|2022-04-27 07:50:20|8450.8|8449.9|8451.6|8450.1|8451.7|8450.5|8450.8|8449.8|21
1651045830000|2022-04-27 07:50:30|8451.7|8450.2|8450.4|8449.5|8451.7|8450.4|8450.4|8449.5|23
1651045840000|2022-04-27 07:50:40|8450.3|8449.4|8450.4|8449.5|8450.6|8449.5|8450|8448.8|24
1651045850000|2022-04-27 07:50:50|8450.3|8449.4|8450.5|8449.6|8450.8|8449.9|8450.2|8449.1|24
1651045860000|2022-04-27 07:51:00|8450.4|8449.5|8451.1|8450.2|8451.1|8450.2|8450.4|8449.5|16
1651045870000|2022-04-27 07:51:10|8451.4|8449.9|8451.1|8450.2|8451.7|8450.6|8451.1|8449.8|20
1651045880000|2022-04-27 07:51:20|8451|8450.1|8450.6|8449.1|8451|8450.1|8450.3|8449.1|24
1651045890000|2022-04-27 07:51:30|8450.7|8449.2|8450.6|8449.7|8451|8449.8|8450.4|8449|27
1651045900000|2022-04-27 07:51:40|8450.7|8449.8|8450.9|8449.4|8451|8450.1|8450.6|8449.4|17
1651045910000|2022-04-27 07:51:50|8450.8|8449.3|8450.6|8449.7|8451|8449.8|8450.5|8449.3|14
1651045920000|2022-04-27 07:52:00|8450.5|8449.6|8450.9|8450|8451.1|8450|8450.5|8449.6|12
1651045930000|2022-04-27 07:52:10|8451.1|8449.6|8450.8|8449.9|8451.2|8450.1|8450.7|8449.5|23
1651045940000|2022-04-27 07:52:20|8450.9|8450|8450.8|8449.3|8451.4|8450.4|8450.5|8449.3|27
1651045950000|2022-04-27 07:52:30|8450.5|8449.6|8450|8449.1|8450.7|8449.7|8449.9|8448.7|18
1651045960000|2022-04-27 07:52:40|8449.9|8449|8449.9|8449|8450.4|8449.3|8449.8|8448.6|17
1651045970000|2022-04-27 07:52:50|8449.6|8448.7|8449.9|8449|8450.1|8449.1|8449.6|8448.6|17
1651045980000|2022-04-27 07:53:00|8450|8449.1|8450.1|8449.2|8450.4|8449.3|8449.8|8448.6|20
1651045990000|2022-04-27 07:53:10|8450.2|8449.3|8450.1|8449.2|8450.5|8449.4|8450|8448.9|20
1651046000000|2022-04-27 07:53:20|8450|8449.1|8452.2|8450.7|8452.2|8451|8450|8449.1|30
1651046010000|2022-04-27 07:53:30|8451.5|8450.6|8450.3|8448.8|8451.9|8451|8450|8448.7|45
1651046020000|2022-04-27 07:53:40|8450.2|8448.7|8450|8449.1|8450.9|8449.9|8449.5|8448.2|41
1651046030000|2022-04-27 07:53:50|8450.1|8449.2|8449.9|8449|8450.5|8449.3|8449.8|8448.6|33
1651046040000|2022-04-27 07:54:00|8450|8449.1|8449.8|8448.9|8450.6|8449.3|8449.8|8448.6|28
1651046050000|2022-04-27 07:54:10|8449.7|8448.8|8450.5|8449.6|8450.6|8449.7|8449.6|8448.5|25
1651046060000|2022-04-27 07:54:20|8450.6|8449.7|8451|8449.5|8451.1|8449.8|8450.5|8449.4|13
1651046070000|2022-04-27 07:54:30|8450.9|8449.4|8450.9|8450|8451|8450|8450.6|8449.4|20
1651046080000|2022-04-27 07:54:40|8450.8|8449.9|8451|8450.1|8451.3|8450.2|8450.8|8449.7|18
1651046090000|2022-04-27 07:54:50|8450.9|8450|8451|8450.1|8451.3|8450.1|8450.7|8449.4|24
1651046100000|2022-04-27 07:55:00|8451.2|8450.3|8451.2|8449.7|8451.8|8450.6|8450.9|8449.6|29
1651046110000|2022-04-27 07:55:10|8451.3|8449.8|8451.5|8450.6|8451.8|8450.7|8451.1|8449.7|24
1651046120000|2022-04-27 07:55:20|8451.4|8450.5|8451.2|8450.3|8451.8|8450.6|8451.1|8450|30
1651046130000|2022-04-27 07:55:30|8451.6|8450.1|8450.8|8449.9|8451.7|8450.5|8450.7|8449.7|26
1651046140000|2022-04-27 07:55:40|8450.3|8449.4|8449.2|8448.3|8450.6|8449.4|8448.9|8448|21
1651046150000|2022-04-27 07:55:50|8449.1|8448.2|8448.1|8447.2|8449.3|8448.4|8448.1|8446.9|23
1651046160000|2022-04-27 07:56:00|8448.2|8447.3|8447|8446.1|8448.4|8447.4|8446.9|8445.5|35
1651046170000|2022-04-27 07:56:10|8447.1|8446.2|8447.7|8446.8|8447.8|8446.9|8446.8|8445.9|23
1651046180000|2022-04-27 07:56:20|8447.8|8446.9|8447.1|8446.2|8448|8447.1|8447|8446.1|32
1651046190000|2022-04-27 07:56:30|8447.2|8446.3|8446.7|8445.8|8447.2|8446.3|8446.5|8445.5|29
1651046200000|2022-04-27 07:56:40|8446.6|8445.7|8447.4|8446.5|8447.4|8446.5|8446.6|8445.7|23
1651046210000|2022-04-27 07:56:50|8447.3|8446.4|8447.4|8446.5|8447.5|8446.6|8446.9|8446|14
1651046220000|2022-04-27 07:57:00|8447.5|8446.6|8447.6|8446.7|8448|8446.7|8447.2|8446.3|15
1651046230000|2022-04-27 07:57:10|8447.5|8446.6|8447.5|8446.6|8447.8|8446.9|8447.5|8446.6|16
1651046240000|2022-04-27 07:57:20|8447.6|8446.7|8447.3|8446.4|8448|8447.1|8447|8446.1|39
1651046250000|2022-04-27 07:57:30|8447.5|8446.6|8447.5|8446.6|8447.7|8446.8|8447.4|8446.5|18
1651046260000|2022-04-27 07:57:40|8447.4|8446.5|8447.6|8446.7|8447.7|8446.8|8447.2|8446.2|19
1651046270000|2022-04-27 07:57:50|8447.7|8446.8|8448|8447.1|8448.3|8447.4|8447.5|8446.4|21
1651046280000|2022-04-27 07:58:00|8448.3|8446.8|8447.7|8446.8|8448.3|8447.2|8447.2|8446.3|30
1651046290000|2022-04-27 07:58:10|8447.8|8446.9|8448.2|8446.7|8448.5|8447.6|8447.5|8446.4|30
1651046300000|2022-04-27 07:58:20|8447.8|8446.9|8447.9|8447|8448.2|8447|8447.8|8446.6|7
1651046310000|2022-04-27 07:58:30|8448|8447.1|8447.7|8446.8|8448.3|8447.2|8447.7|8446.5|27
1651046320000|2022-04-27 07:58:40|8447.6|8446.7|8447.5|8446.6|8447.7|8446.8|8447.5|8446.6|9
1651046330000|2022-04-27 07:58:50|8447.4|8446.5|8447.5|8446.6|8447.8|8446.7|8447.3|8446.2|23
1651046340000|2022-04-27 07:59:00|8447.8|8446.9|8448.3|8447.4|8448.8|8447.6|8447.8|8446.7|21
1651046350000|2022-04-27 07:59:10|8448.4|8447.5|8448.9|8448|8448.9|8448|8448.2|8447.2|18
1651046360000|2022-04-27 07:59:20|8448.8|8447.9|8449.2|8448.3|8449.3|8448.4|8448.5|8447.6|24
1651046370000|2022-04-27 07:59:30|8449.3|8448.4|8449.7|8448.8|8449.9|8449|8449.3|8448.4|23
1651046380000|2022-04-27 07:59:40|8449.8|8448.9|8449.5|8448.6|8449.8|8448.9|8449.1|8447.9|18
1651046390000|2022-04-27 07:59:50|8449.6|8448.7|8450.7|8449.2|8450.7|8449.4|8449.3|8448.3|32
1651046400000|2022-04-27 08:00:00|8450.4|8449.5|8449.5|8448.6|8450.5|8449.5|8449.4|8448.5|28
1651046410000|2022-04-27 08:00:10|8449.3|8448.4|8449.9|8449|8450.3|8449.1|8448.8|8447.9|28
1651046420000|2022-04-27 08:00:20|8449.8|8448.9|8449.8|8448.9|8450.3|8449.1|8449.7|8448.6|18
1651046430000|2022-04-27 08:00:30|8450.1|8448.6|8448.8|8447.9|8450.1|8449.1|8448.7|8447.8|38
1651046440000|2022-04-27 08:00:40|8448.7|8447.8|8448.9|8448|8449.1|8448.2|8448.3|8447|28
1651046450000|2022-04-27 08:00:50|8448.8|8447.9|8448.1|8447.2|8449.1|8448|8448.1|8447.2|26
1651046460000|2022-04-27 08:01:00|8448.2|8447.3|8449.2|8448.3|8449.2|8448.3|8448|8447.1|29
1651046470000|2022-04-27 08:01:10|8449.1|8448.2|8448.6|8447.7|8449.6|8448.4|8448.6|8447.7|28
1651046480000|2022-04-27 08:01:20|8448.5|8447.6|8449|8448.1|8449.1|8448.2|8448.5|8447.6|21
1651046490000|2022-04-27 08:01:30|8448.9|8448|8448.8|8447.9|8449|8448.1|8448.8|8447.9|25
1651046500000|2022-04-27 08:01:40|8448.6|8447.7|8448.5|8447.6|8449|8447.8|8448.5|8447.5|14
1651046510000|2022-04-27 08:01:50|8448.4|8447.5|8448.7|8447.8|8448.7|8447.8|8448.3|8447.4|21
1651046520000|2022-04-27 08:02:00|8448.8|8447.9|8447.8|8446.9|8448.9|8448|8447.8|8446.9|22
1651046530000|2022-04-27 08:02:10|8447.7|8446.8|8447.8|8446.9|8448.4|8447.5|8447.7|8446.8|22
1651046540000|2022-04-27 08:02:20|8447.9|8447|8448.3|8447.4|8448.4|8447.5|8447.9|8447|16
1651046550000|2022-04-27 08:02:30|8448.4|8447.5|8448.5|8447.6|8448.7|8447.7|8447.6|8446.7|27
1651046560000|2022-04-27 08:02:40|8448.4|8447.5|8448.3|8447.4|8448.7|8447.8|8447.8|8446.9|31
1651046570000|2022-04-27 08:02:50|8448.4|8447.5|8447.4|8446.5|8448.4|8447.5|8447.4|8446.5|32
1651046580000|2022-04-27 08:03:00|8447.5|8446.6|8447.7|8446.8|8447.8|8446.9|8447.3|8446.1|21
1651046590000|2022-04-27 08:03:10|8448|8447.1|8447.3|8446.4|8448.1|8447.1|8447.3|8446.2|25
1651046600000|2022-04-27 08:03:20|8447.2|8446.3|8447.6|8446.1|8447.6|8446.5|8447.2|8446.1|13
1651046610000|2022-04-27 08:03:30|8447.5|8446|8447.9|8447|8448|8447.1|8447.2|8446|23
1651046620000|2022-04-27 08:03:40|8448.1|8447.2|8448.8|8447.9|8449.1|8448.2|8447.9|8446.6|28
1651046630000|2022-04-27 08:03:50|8448.7|8447.8|8448.8|8447.3|8449|8448.1|8448.3|8447.3|28
1651046640000|2022-04-27 08:04:00|8448.7|8447.2|8449.2|8447.7|8449.3|8448.1|8448.5|8447.2|34
1651046650000|2022-04-27 08:04:10|8448.9|8448|8449.2|8448.3|8449.3|8448.4|8448.7|8447.7|26
1651046660000|2022-04-27 08:04:20|8449.4|8448.5|8449.5|8448.6|8450.1|8448.9|8449.2|8448.1|36
1651046670000|2022-04-27 08:04:30|8449.4|8448.5|8449.5|8448.6|8450.3|8449.1|8449.3|8448.2|40
1651046680000|2022-04-27 08:04:40|8449.4|8448.5|8449.6|8448.7|8449.6|8448.7|8449.4|8448.5|5
1651046690000|2022-04-27 08:04:50|8449.3|8448.4|8448.7|8447.8|8449.5|8448.4|8448.4|8447.3|26
1651046700000|2022-04-27 08:05:00|8448.4|8447.5|8447.9|8447|8448.7|8447.6|8447.7|8446.8|24
1651046710000|2022-04-27 08:05:10|8448|8447.1|8447.7|8446.8|8448|8447.1|8447.6|8446.4|22
1651046720000|2022-04-27 08:05:20|8447.6|8446.7|8447.2|8446.3|8447.9|8446.7|8447.1|8445.9|37
1651046730000|2022-04-27 08:05:30|8447.1|8446.2|8446.9|8445.4|8447.4|8446.2|8446.6|8445.4|23
1651046740000|2022-04-27 08:05:40|8446.3|8445.7|8447.5|8446|8447.5|8446.3|8446.3|8445.3|28
1651046750000|2022-04-27 08:05:50|8447.4|8445.9|8448.4|8446.9|8448.5|8447.4|8447.1|8445.9|31
1651046760000|2022-04-27 08:06:00|8448.3|8446.8|8447.6|8446.1|8448.4|8447.2|8447.3|8446|30
1651046770000|2022-04-27 08:06:10|8447.4|8446.5|8448.2|8446.7|8448.2|8447|8447.3|8446|22
1651046780000|2022-04-27 08:06:20|8447.7|8446.8|8447.9|8446.4|8447.9|8446.9|8447.3|8446.1|15
1651046790000|2022-04-27 08:06:30|8447.8|8446.3|8449.2|8447.7|8449.3|8448.1|8447.8|8446.3|33
1651046800000|2022-04-27 08:06:40|8448.9|8448|8448.1|8446.6|8449.3|8448|8447.9|8446.6|33
1651046810000|2022-04-27 08:06:50|8448|8446.5|8448.2|8446.7|8448.2|8447|8447.7|8446.5|14
1651046820000|2022-04-27 08:07:00|8448.3|8446.8|8448.3|8446.8|8448.4|8447.1|8447.9|8446.7|22
1651046830000|2022-04-27 08:07:10|8448.4|8446.9|8448.3|8446.8|8448.5|8447.4|8448.1|8446.7|24
1651046840000|2022-04-27 08:07:20|8448.5|8447|8448.3|8446.8|8448.6|8447.2|8448.1|8446.8|16
1651046850000|2022-04-27 08:07:30|8448.4|8446.9|8448.4|8447.5|8448.6|8447.5|8447.9|8446.7|15
1651046860000|2022-04-27 08:07:40|8448.7|8447.2|8448|8447.1|8448.7|8447.5|8448|8446.8|8
1651046870000|2022-04-27 08:07:50|8447.9|8447|8449|8447.5|8449.1|8447.9|8447.9|8447|27
1651046880000|2022-04-27 08:08:00|8449.1|8447.6|8449.1|8448.2|8449.3|8448.3|8448.8|8447.5|10
1651046890000|2022-04-27 08:08:10|8449|8448.1|8448.5|8447.6|8449.2|8448.2|8448.1|8446.9|23
1651046900000|2022-04-27 08:08:20|8448.4|8447.5|8448.5|8447|8448.7|8447.6|8448.2|8447|23
1651046910000|2022-04-27 08:08:30|8448.7|8447.2|8449.1|8448.2|8449.4|8448.5|8448.4|8447.2|28
1651046920000|2022-04-27 08:08:40|8449|8448.1|8449|8448.1|8449.4|8448.2|8448.9|8447.7|19
1651046930000|2022-04-27 08:08:50|8449.1|8448.2|8448.9|8448|8449.5|8448.2|8448.9|8447.8|18
1651046940000|2022-04-27 08:09:00|8449|8448.1|8449|8447.5|8449.1|8448.1|8448.5|8447.5|22
1651046950000|2022-04-27 08:09:10|8448.8|8447.3|8448.2|8447.3|8449|8447.8|8448.1|8447|27
1651046960000|2022-04-27 08:09:20|8448.3|8447.4|8448.2|8447.3|8448.5|8447.6|8448.1|8447.2|14
1651046970000|2022-04-27 08:09:30|8448.1|8447.2|8448.8|8447.3|8448.9|8447.8|8448.1|8447.2|24
1651046980000|2022-04-27 08:09:40|8448.4|8447.5|8448.9|8448|8449.4|8448.1|8448.3|8447|34
1651046990000|2022-04-27 08:09:50|8449.2|8447.7|8449.7|8448.2|8449.7|8448.4|8448.8|8447.6|24
1651047000000|2022-04-27 08:10:00|8449.6|8448.1|8449.1|8447.6|8449.6|8448.5|8448.8|8447.6|23
1651047010000|2022-04-27 08:10:10|8449.2|8447.7|8449|8448.1|8449.4|8448.2|8448.8|8447.6|28
1651047020000|2022-04-27 08:10:20|8448.9|8448|8449.4|8448.5|8449.6|8448.6|8448.9|8447.8|34
1651047030000|2022-04-27 08:10:30|8449.7|8448.2|8449.4|8448.5|8449.9|8448.7|8449.4|8448.2|21
1651047040000|2022-04-27 08:10:40|8449.8|8448.3|8449.1|8447.6|8449.8|8448.3|8448.9|8447.6|31
1651047050000|2022-04-27 08:10:50|8449|8447.5|8448.5|8447|8449|8447.7|8448.2|8446.9|27
1651047060000|2022-04-27 08:11:00|8448.6|8447.1|8448.1|8446.6|8448.7|8447.2|8447.9|8446.6|21
1651047070000|2022-04-27 08:11:10|8448.2|8446.7|8447.6|8446.1|8448.3|8446.8|8447.1|8445.7|29
1651047080000|2022-04-27 08:11:20|8447.2|8446.3|8447.2|8446.3|8447.5|8446.3|8446.8|8445.6|27
1651047090000|2022-04-27 08:11:30|8447.1|8446.2|8446.4|8444.9|8447.2|8446.2|8446.1|8444.8|27
1651047100000|2022-04-27 08:11:40|8446.3|8444.8|8446.3|8445.4|8446.4|8445.5|8445.8|8444.8|26
1651047110000|2022-04-27 08:11:50|8446.4|8445.5|8447.4|8445.9|8447.6|8446.4|8446.4|8445.5|22
1651047120000|2022-04-27 08:12:00|8447.3|8445.8|8446.2|8445.3|8447.3|8446|8446|8444.8|25
1651047130000|2022-04-27 08:12:10|8446.1|8445.2|8445.9|8445|8446.4|8445.2|8445.8|8444.6|22
1651047140000|2022-04-27 08:12:20|8445.8|8444.9|8445.3|8443.8|8445.8|8444.9|8445|8443.8|23
1651047150000|2022-04-27 08:12:30|8445.4|8443.9|8447.2|8445.7|8447.3|8446|8445.1|8443.9|31
1651047160000|2022-04-27 08:12:40|8447.3|8445.8|8447.1|8445.6|8447.3|8446|8446.8|8445.4|24
1651047170000|2022-04-27 08:12:50|8447.2|8445.7|8447.1|8445.6|8447.4|8446.1|8446.8|8445.5|25
1651047180000|2022-04-27 08:13:00|8446.8|8445.9|8446.5|8445.6|8447.4|8446.1|8446.5|8445.1|31
1651047190000|2022-04-27 08:13:10|8446.6|8445.7|8446.7|8445.8|8447|8445.8|8446.5|8445.2|14
1651047200000|2022-04-27 08:13:20|8446.6|8445.7|8446.7|8445.8|8447.2|8446|8446.4|8445.3|23
1651047210000|2022-04-27 08:13:30|8446.9|8446|8447.1|8446.2|8447.6|8446.4|8446.9|8445.7|26
1651047220000|2022-04-27 08:13:40|8447|8446.1|8447.1|8446.2|8447.4|8446.3|8446.9|8445.7|24
1651047230000|2022-04-27 08:13:50|8447|8446.1|8447.2|8446.3|8447.3|8446.4|8447|8446.1|17
1651047240000|2022-04-27 08:14:00|8447.3|8446.4|8447.1|8446.2|8447.5|8446.4|8447|8445.8|27
1651047250000|2022-04-27 08:14:10|8447.2|8446.3|8446.9|8446|8447.3|8446.3|8446.9|8445.7|20
1651047260000|2022-04-27 08:14:20|8446.8|8445.9|8446.9|8446|8447.3|8446.3|8446.7|8445.8|29
1651047270000|2022-04-27 08:14:30|8446.8|8445.9|8445.7|8444.8|8446.9|8446|8445.6|8444.5|31
1651047280000|2022-04-27 08:14:40|8445.6|8444.7|8445.6|8444.1|8445.9|8444.7|8445.2|8444|16
1651047290000|2022-04-27 08:14:50|8445.7|8444.2|8445|8444.1|8445.7|8444.8|8445|8444.1|18
1651047300000|2022-04-27 08:15:00|8444.9|8444|8443.8|8442.9|8445|8444.1|8443.3|8442.2|22
1651047310000|2022-04-27 08:15:10|8444|8443.1|8443.6|8442.7|8444.1|8443.2|8443.5|8442.4|14
1651047320000|2022-04-27 08:15:20|8443.5|8442.6|8443.1|8442.2|8443.5|8442.6|8442.9|8441.7|22
1651047330000|2022-04-27 08:15:30|8443.3|8442.4|8443.8|8442.9|8443.8|8442.9|8443.3|8442.4|20
1651047340000|2022-04-27 08:15:40|8443.7|8442.8|8443.4|8442.5|8444.1|8443|8443.4|8442.5|21
1651047350000|2022-04-27 08:15:50|8443.5|8442.6|8443.7|8442.8|8443.7|8442.8|8443.1|8442.2|12
1651047360000|2022-04-27 08:16:00|8443.8|8442.9|8443|8442.1|8444.2|8443|8442.9|8441.8|22
1651047370000|2022-04-27 08:16:10|8443.1|8442.2|8443.1|8442.2|8443.3|8442.4|8443|8442.1|13
1651047380000|2022-04-27 08:16:20|8443.2|8442.3|8443|8442.1|8443.4|8442.3|8443|8441.8|23
1651047390000|2022-04-27 08:16:30|8443.1|8442.2|8442.6|8441.7|8443.2|8442.2|8442.5|8441.4|15
1651047400000|2022-04-27 08:16:40|8442.7|8441.8|8443.1|8442.2|8443.4|8442.2|8442.6|8441.7|14
1651047410000|2022-04-27 08:16:50|8443|8442.1|8443.2|8441.7|8443.3|8442.3|8443|8441.7|17
1651047420000|2022-04-27 08:17:00|8443.3|8441.8|8443.3|8441.8|8443.5|8442.3|8442.9|8441.7|14
1651047430000|2022-04-27 08:17:10|8443.2|8441.7|8443.8|8442.9|8443.8|8442.9|8443.1|8441.7|16
1651047440000|2022-04-27 08:17:20|8443.9|8443|8443.9|8443|8444.2|8443.1|8443.6|8442.7|14
1651047450000|2022-04-27 08:17:30|8443.8|8442.9|8444.1|8442.6|8444.1|8443.1|8443.7|8442.5|13
1651047460000|2022-04-27 08:17:40|8443.8|8442.9|8444.3|8443.4|8444.6|8443.5|8443.8|8442.8|20
1651047470000|2022-04-27 08:17:50|8444.5|8443|8444.5|8443.6|8444.7|8443.7|8444.4|8443|13
1651047480000|2022-04-27 08:18:00|8444.4|8443.5|8445.2|8443.7|8445.3|8444.1|8444.4|8443.5|8
1651047490000|2022-04-27 08:18:10|8445.3|8443.8|8444.6|8443.7|8445.7|8444.8|8444.6|8443.7|25
1651047500000|2022-04-27 08:18:20|8444.5|8443.6|8445.1|8444.2|8445.1|8444.2|8444.1|8443.2|8
1651047510000|2022-04-27 08:18:30|8445|8444.1|8445.4|8444.5|8445.4|8444.5|8444.8|8443.7|20
1651047520000|2022-04-27 08:18:40|8445.3|8444.4|8445.3|8444.4|8445.4|8444.5|8445|8443.7|16
1651047530000|2022-04-27 08:18:50|8445.4|8444.5|8445.8|8444.9|8445.9|8445|8445.4|8444.4|23
1651047540000|2022-04-27 08:19:00|8445.7|8444.8|8446.5|8445|8446.9|8446|8445.7|8444.5|30
1651047550000|2022-04-27 08:19:10|8446.6|8445.1|8447.5|8446.6|8447.6|8446.6|8446.2|8445|26
1651047560000|2022-04-27 08:19:20|8447.7|8446.2|8448.7|8447.8|8448.7|8447.8|8447.5|8446.2|28
1651047570000|2022-04-27 08:19:30|8448.5|8447.6|8448.4|8447.5|8448.9|8447.9|8448.4|8447.3|21
1651047580000|2022-04-27 08:19:40|8448.5|8447.6|8448.6|8447.1|8448.7|8447.6|8448.3|8447|10
1651047590000|2022-04-27 08:19:50|8448.4|8447.5|8448.4|8447.5|8448.8|8447.9|8448.3|8447.4|13
1651047600000|2022-04-27 08:20:00|8448.3|8447.4|8448|8447.1|8448.5|8447.4|8447.7|8446.7|24
1651047610000|2022-04-27 08:20:10|8448.1|8447.2|8448.6|8447.7|8449.2|8448.1|8448|8447.1|23
1651047620000|2022-04-27 08:20:20|8448.5|8447.6|8448.3|8447.4|8449|8448.1|8448|8446.9|34
1651047630000|2022-04-27 08:20:30|8448.2|8447.3|8447.7|8446.8|8448.6|8447.4|8447.7|8446.8|18
1651047640000|2022-04-27 08:20:40|8447.6|8446.7|8447.7|8446.8|8448.2|8447.1|8447.5|8446.6|24
1651047650000|2022-04-27 08:20:50|8447.6|8446.7|8447.1|8445.6|8447.7|8446.8|8446.8|8445.6|19
1651047660000|2022-04-27 08:21:00|8447|8445.5|8447.7|8446.8|8448.1|8447|8446.6|8445.4|31
1651047670000|2022-04-27 08:21:10|8447.8|8446.9|8447.5|8446.6|8448.1|8447|8447.5|8446.5|19
1651047680000|2022-04-27 08:21:20|8447.6|8446.7|8447|8445.5|8447.6|8446.7|8446.7|8445.5|27
1651047690000|2022-04-27 08:21:30|8446.6|8445.7|8445.7|8444.8|8446.8|8445.9|8445.7|8444.8|23
1651047700000|2022-04-27 08:21:40|8445.6|8444.7|8445.7|8444.8|8446|8445.1|8445.6|8444.7|21
1651047710000|2022-04-27 08:21:50|8445.8|8444.9|8445.7|8444.8|8445.8|8444.9|8445.7|8444.8|8
1651047720000|2022-04-27 08:22:00|8445.8|8444.9|8445|8444.1|8445.8|8444.9|8445|8444.1|18
1651047730000|2022-04-27 08:22:10|8445.1|8444.2|8444.6|8443.7|8445.1|8444.2|8444.5|8443.4|18
1651047740000|2022-04-27 08:22:20|8444.7|8443.8|8444.8|8443.9|8444.8|8443.9|8444.6|8443.7|10
1651047750000|2022-04-27 08:22:30|8444.7|8443.8|8444.5|8443.6|8445.2|8444.3|8444.4|8443.5|26
1651047760000|2022-04-27 08:22:40|8444.6|8443.7|8444.4|8443.5|8444.7|8443.8|8444.3|8443.4|17
1651047770000|2022-04-27 08:22:50|8444.5|8443.6|8444.7|8443.8|8445.5|8444.6|8444.5|8443.6|28
1651047780000|2022-04-27 08:23:00|8444.6|8443.7|8444.5|8443.6|8444.9|8444|8444.4|8443.5|19
1651047790000|2022-04-27 08:23:10|8444.6|8443.7|8444.5|8443.6|8444.6|8443.7|8444.3|8443.4|10
1651047800000|2022-04-27 08:23:20|8444.6|8443.7|8444.4|8442.9|8444.7|8443.8|8444|8442.9|14
1651047810000|2022-04-27 08:23:30|8444|8443.1|8443.3|8442.4|8444.3|8443.2|8443.2|8442.2|34
1651047820000|2022-04-27 08:23:40|8443.4|8442.5|8442.9|8442|8443.4|8442.5|8442.8|8441.8|13
1651047830000|2022-04-27 08:23:50|8443|8442.1|8444|8443.1|8444.4|8443.2|8442.8|8441.8|28
1651047840000|2022-04-27 08:24:00|8443.9|8443|8443.7|8442.8|8443.9|8443|8443.5|8442.6|16
1651047850000|2022-04-27 08:24:10|8443.6|8442.7|8443|8442.1|8444.3|8443.1|8442.9|8442|28
1651047860000|2022-04-27 08:24:20|8443.1|8442.2|8443|8442.1|8443.2|8442.3|8442.9|8442|12
1651047870000|2022-04-27 08:24:30|8442.9|8442|8443.4|8442.5|8443.5|8442.6|8442.9|8442|25
1651047880000|2022-04-27 08:24:40|8443.2|8442.3|8442.8|8441.9|8443.2|8442.3|8442.6|8441.7|16
1651047890000|2022-04-27 08:24:50|8442.7|8441.8|8442.8|8441.9|8443|8442.1|8442.7|8441.8|8
1651047900000|2022-04-27 08:25:00|8442.5|8441.6|8442.4|8441.5|8442.8|8441.7|8442.3|8441.2|15
1651047910000|2022-04-27 08:25:10|8442.5|8441.6|8442.3|8441.4|8442.5|8441.6|8442.2|8441.3|6
1651047920000|2022-04-27 08:25:20|8442.4|8441.5|8443.1|8442.2|8443.2|8442.3|8442.2|8441.3|27
1651047930000|2022-04-27 08:25:30|8443.2|8442.3|8443.4|8442.5|8443.6|8442.7|8443|8442.1|23
1651047940000|2022-04-27 08:25:40|8444.2|8443.3|8444.7|8443.8|8444.8|8443.8|8444.2|8443.2|25
1651047950000|2022-04-27 08:25:50|8444.6|8443.7|8444.9|8444|8445.2|8444|8444.5|8443.4|23
1651047960000|2022-04-27 08:26:00|8444.8|8443.9|8445.1|8444.2|8446.1|8445.2|8444.8|8443.9|30
1651047970000|2022-04-27 08:26:10|8445.2|8444.3|8444.5|8443.6|8445.2|8444.3|8444.5|8443.6|20
1651047980000|2022-04-27 08:26:20|8444.4|8443.5|8444.2|8443.3|8444.6|8443.6|8444.1|8443|18
1651047990000|2022-04-27 08:26:30|8444.5|8443|8444.5|8443.6|8444.6|8443.7|8444.5|8443|8
1651048000000|2022-04-27 08:26:40|8444.4|8443.5|8444.3|8443.4|8444.6|8443.6|8444.2|8443|17
1651048010000|2022-04-27 08:26:50|8444.4|8443.5|8444.3|8443.4|8444.4|8443.5|8444.3|8443.4|2
1651048020000|2022-04-27 08:27:00|8444.4|8443.5|8444.5|8443.6|8444.7|8443.6|8444.1|8443.1|14
1651048030000|2022-04-27 08:27:10|8444.4|8443.5|8444.6|8443.7|8444.7|8443.8|8444.3|8443.4|13
1651048040000|2022-04-27 08:27:20|8444.5|8443.6|8444.5|8443.6|8444.6|8443.7|8444.3|8443.4|26
1651048050000|2022-04-27 08:27:30|8444.6|8443.7|8444.5|8443.6|8444.6|8443.7|8444.5|8443.6|8
1651048060000|2022-04-27 08:27:40|8444.6|8443.7|8444.7|8443.8|8444.7|8443.8|8444.5|8443.6|16
1651048070000|2022-04-27 08:27:50|8444.9|8444|8444.9|8444|8444.9|8444|8444.7|8443.8|13
1651048080000|2022-04-27 08:28:00|8445|8444.1|8445.1|8444.2|8445.3|8444.4|8444.8|8443.9|24
1651048090000|2022-04-27 08:28:10|8445|8444.1|8445.4|8444.5|8445.4|8444.5|8444.9|8444|11
1651048100000|2022-04-27 08:28:20|8445.5|8444.6|8445.4|8444.5|8445.7|8444.7|8445.2|8444.2|18
1651048110000|2022-04-27 08:28:30|8445.3|8444.4|8445.4|8444.5|8446|8444.9|8444.6|8443.7|29
1651048120000|2022-04-27 08:28:40|8445.3|8444.4|8445.8|8444.9|8446|8445|8445.3|8444.1|30
1651048130000|2022-04-27 08:28:50|8445.7|8444.8|8446.5|8445|8446.5|8445.2|8445.5|8444.1|23
1651048140000|2022-04-27 08:29:00|8446.6|8445.1|8446|8444.5|8446.7|8445.6|8445.7|8444.3|28
1651048150000|2022-04-27 08:29:10|8445.9|8444.4|8445.8|8444.9|8446|8444.9|8445.6|8444.4|19
1651048160000|2022-04-27 08:29:20|8445.6|8444.7|8445.5|8444.6|8446.2|8445|8445.5|8444.4|12
1651048170000|2022-04-27 08:29:30|8445.6|8444.7|8445.4|8444.5|8445.6|8444.7|8445.4|8444.5|13
1651048180000|2022-04-27 08:29:40|8445.3|8444.4|8445.6|8444.7|8446|8444.8|8445.3|8444.4|18
1651048190000|2022-04-27 08:29:50|8445.5|8444.6|8445.5|8444.6|8445.9|8444.7|8445.3|8444.1|26
1651048200000|2022-04-27 08:30:00|8445.4|8444.5|8445.4|8444.5|8445.7|8444.8|8445.3|8444.1|26
1651048210000|2022-04-27 08:30:10|8445.3|8444.4|8445.4|8444.5|8445.5|8444.6|8445.2|8444.3|13
1651048220000|2022-04-27 08:30:20|8445.5|8444.6|8445.4|8444.5|8445.7|8444.6|8445.1|8444.1|24
1651048230000|2022-04-27 08:30:30|8445.3|8444.4|8445.4|8444.5|8445.7|8444.5|8445.3|8444.2|20
1651048240000|2022-04-27 08:30:40|8445.7|8444.2|8445.4|8444.5|8445.7|8444.5|8445.1|8444.2|9
1651048250000|2022-04-27 08:30:50|8445.3|8444.4|8445.7|8444.2|8445.7|8444.5|8445.2|8444|14
1651048260000|2022-04-27 08:31:00|8445.5|8444|8445.5|8444.6|8445.8|8444.7|8445.1|8443.8|23
1651048270000|2022-04-27 08:31:10|8445.6|8444.7|8445.7|8444.8|8446|8444.9|8445.6|8444.5|15
1651048280000|2022-04-27 08:31:20|8445.6|8444.7|8445.5|8444.6|8446|8444.8|8445.4|8444.2|21
1651048290000|2022-04-27 08:31:30|8445.8|8444.3|8446.6|8445.7|8446.6|8445.7|8445.2|8444.2|22
1651048300000|2022-04-27 08:31:40|8446.4|8445.5|8445.4|8444.5|8446.4|8445.5|8445.2|8444.3|27
1651048310000|2022-04-27 08:31:50|8445.3|8444.4|8445.4|8444.5|8445.9|8444.6|8444.7|8443.8|30
1651048320000|2022-04-27 08:32:00|8445.3|8444.4|8446.1|8444.6|8446.3|8445.1|8445.3|8444.4|26
1651048330000|2022-04-27 08:32:10|8446.2|8444.7|8445.7|8444.2|8446.2|8444.7|8445.3|8444.1|15
1651048340000|2022-04-27 08:32:20|8445.8|8444.3|8445.2|8444.3|8445.8|8444.5|8445.2|8444.2|18
1651048350000|2022-04-27 08:32:30|8445|8444.1|8444|8443.1|8445.5|8444.4|8443.9|8443|38
1651048360000|2022-04-27 08:32:40|8443.9|8443|8444.4|8443.5|8445|8444.1|8443.9|8442.8|37
1651048370000|2022-04-27 08:32:50|8444.3|8443.4|8443.9|8443|8444.6|8443.7|8443.8|8442.9|16
1651048380000|2022-04-27 08:33:00|8443.8|8442.9|8443.8|8442.9|8444.2|8442.9|8442.9|8441.6|33
1651048390000|2022-04-27 08:33:10|8443.9|8443|8443.7|8442.8|8444|8443|8443.3|8441.9|36
1651048400000|2022-04-27 08:33:20|8443.6|8442.7|8443.8|8442.9|8444.2|8443.3|8443.5|8442.3|33
1651048410000|2022-04-27 08:33:30|8444.1|8442.6|8444.7|8443.2|8444.7|8443.5|8443.2|8442.3|31
1651048420000|2022-04-27 08:33:40|8444.3|8443.4|8443.4|8442.5|8444.4|8443.5|8443.3|8442.4|19
1651048430000|2022-04-27 08:33:50|8443.7|8442.2|8443.4|8442.5|8443.7|8442.7|8443.2|8442.2|15
1651048440000|2022-04-27 08:34:00|8443.5|8442.6|8444.3|8443.4|8444.4|8443.5|8443.4|8442.5|24
1651048450000|2022-04-27 08:34:10|8444.2|8443.3|8444.8|8443.9|8445|8444.1|8443.8|8442.8|27
1651048460000|2022-04-27 08:34:20|8444.7|8443.8|8444|8443.1|8444.8|8443.9|8443.9|8442.7|32
1651048470000|2022-04-27 08:34:30|8443.7|8442.8|8444.4|8443.5|8444.5|8443.6|8443.6|8442.5|23
1651048480000|2022-04-27 08:34:40|8444.5|8443.6|8444.4|8443.5|8445|8443.8|8444.2|8443.3|25
1651048490000|2022-04-27 08:34:50|8444.5|8443.6|8444.2|8443.3|8444.8|8443.7|8444.2|8443.1|25
1651048500000|2022-04-27 08:35:00|8444.1|8443.2|8445|8444.1|8445.1|8444.1|8444.1|8443.2|36
1651048510000|2022-04-27 08:35:10|8444.9|8444|8445.3|8444.4|8445.6|8444.5|8444.9|8443.8|26
1651048520000|2022-04-27 08:35:20|8445.2|8444.3|8445.4|8444.5|8445.7|8444.6|8445|8444|17
1651048530000|2022-04-27 08:35:30|8445.2|8444.3|8445.2|8444.3|8445.6|8444.5|8445.1|8443.9|20
1651048540000|2022-04-27 08:35:40|8445.4|8443.9|8445.2|8444.3|8445.5|8444.4|8445.1|8443.8|21
1651048550000|2022-04-27 08:35:50|8445.3|8444.4|8445.2|8444.3|8445.5|8444.4|8444.9|8443.6|21
1651048560000|2022-04-27 08:36:00|8445.1|8444.2|8444.9|8444|8445.4|8444.3|8444.9|8443.8|12
1651048570000|2022-04-27 08:36:10|8445|8444.1|8444.6|8443.7|8445.3|8444.1|8444.6|8443.3|21
1651048580000|2022-04-27 08:36:20|8444.9|8443.4|8445|8444.1|8445.2|8444.3|8444|8443|24
1651048590000|2022-04-27 08:36:30|8445.1|8444.2|8445.9|8445|8445.9|8445|8445|8443.8|24
1651048600000|2022-04-27 08:36:40|8445.8|8444.9|8445.9|8445|8446.2|8445.3|8445.7|8444.8|10
1651048610000|2022-04-27 08:36:50|8445.8|8444.9|8446.3|8445.4|8446.4|8445.5|8445.7|8444.8|11
1651048620000|2022-04-27 08:37:00|8446.2|8445.3|8446.9|8445.4|8446.9|8445.7|8446.1|8445.2|14
1651048630000|2022-04-27 08:37:10|8446.5|8445.6|8446.6|8445.7|8447|8445.8|8446.4|8445.5|15
1651048640000|2022-04-27 08:37:20|8446.7|8445.8|8447.3|8446.4|8447.3|8446.4|8446|8444.9|23
1651048650000|2022-04-27 08:37:30|8447.5|8446.6|8446.7|8445.8|8447.7|8446.8|8446.3|8445.4|34
1651048660000|2022-04-27 08:37:40|8446.8|8445.9|8446.5|8445.6|8446.8|8445.9|8446.5|8445.6|8
1651048670000|2022-04-27 08:37:50|8446.6|8445.7|8446.8|8445.3|8446.8|8445.7|8446.5|8445.3|3
1651048680000|2022-04-27 08:38:00|8446.6|8445.7|8446.6|8445.7|8446.6|8445.7|8446.5|8445.6|13
1651048690000|2022-04-27 08:38:10|8446.5|8445.6|8446.4|8445.5|8447.1|8446|8446.4|8445.5|15
1651048700000|2022-04-27 08:38:20|8446.5|8445.6|8446.5|8445.6|8446.9|8445.7|8446.4|8445.2|15
1651048710000|2022-04-27 08:38:30|8446.7|8445.2|8446.7|8445.8|8447.1|8446.2|8446.4|8445.2|23
1651048720000|2022-04-27 08:38:40|8446.8|8445.9|8446.5|8445|8446.8|8445.9|8446.1|8445|8
1651048730000|2022-04-27 08:38:50|8446.4|8444.9|8446.3|8445.4|8446.4|8445.5|8445.7|8444.7|31
1651048740000|2022-04-27 08:39:00|8446.4|8445.5|8446.9|8446|8447|8446.1|8446.2|8445|17
1651048750000|2022-04-27 08:39:10|8447.1|8446.2|8447.1|8446.2|8447.2|8446.3|8447|8446.1|5
1651048760000|2022-04-27 08:39:20|8447|8446.1|8447.2|8446.3|8447.2|8446.3|8447|8446.1|5
1651048770000|2022-04-27 08:39:30|8447.1|8446.2|8447.3|8446.4|8447.8|8446.9|8447.1|8446.2|11
1651048780000|2022-04-27 08:39:40|8447.2|8446.3|8447.8|8446.9|8447.8|8446.9|8447.1|8446.2|16
1651048790000|2022-04-27 08:39:50|8447.7|8446.8|8447.9|8447|8447.9|8447|8447.3|8446.4|24
1651048800000|2022-04-27 08:40:00|8447.8|8446.9|8448.1|8447.2|8448.1|8447.2|8447.7|8446.8|23
1651048810000|2022-04-27 08:40:10|8448|8447.1|8448.3|8447.4|8448.3|8447.4|8447.9|8447|11
1651048820000|2022-04-27 08:40:20|8448.4|8447.5|8448.1|8447.2|8448.4|8447.5|8448.1|8447.2|14
1651048830000|2022-04-27 08:40:30|8448|8447.1|8448.3|8447.4|8448.3|8447.4|8447.9|8447|12
1651048840000|2022-04-27 08:40:40|8448.4|8447.5|8448.2|8447.3|8448.4|8447.5|8448|8447.1|12
1651048850000|2022-04-27 08:40:50|8448.3|8447.4|8448.3|8447.4|8448.4|8447.5|8448.2|8447.3|5
1651048860000|2022-04-27 08:41:00|8448.4|8447.5|8448.7|8447.8|8448.8|8447.9|8448.4|8447.5|11
1651048870000|2022-04-27 08:41:10|8448.6|8447.7|8448.3|8447.4|8448.6|8447.7|8448.2|8447.3|8
1651048880000|2022-04-27 08:41:20|8448.2|8447.3|8448.3|8447.4|8448.3|8447.4|8447.9|8447|8
1651048890000|2022-04-27 08:41:30|8448.4|8447.5|8449.2|8447.7|8449.3|8448.1|8448.3|8447.4|17
1651048900000|2022-04-27 08:41:40|8448.9|8448|8448.9|8448|8449.1|8448.2|8448.9|8448|5
1651048910000|2022-04-27 08:41:50|8448.8|8447.9|8448.8|8447.9|8449.2|8448.1|8448.6|8447.7|15
1651048920000|2022-04-27 08:42:00|8448.7|8447.8|8449.4|8447.9|8449.4|8448.2|8448.7|8447.6|25
1651048930000|2022-04-27 08:42:10|8449|8448.1|8449.1|8448.2|8449.1|8448.2|8448.9|8448|6
1651048940000|2022-04-27 08:42:20|8449.2|8448.3|8449.2|8448.3|8449.4|8448.5|8448.5|8447.6|16
1651048950000|2022-04-27 08:42:30|8449.1|8448.2|8449.4|8447.9|8449.4|8448.3|8448.8|8447.9|12
1651048960000|2022-04-27 08:42:40|8449.5|8448|8449.1|8448.2|8449.5|8448.3|8448.7|8447.8|18
1651048970000|2022-04-27 08:42:50|8449.2|8448.3|8450|8448.5|8450|8449|8449.2|8448.3|8
1651048980000|2022-04-27 08:43:00|8449.7|8448.8|8449.7|8448.8|8449.8|8448.9|8449.6|8448.7|12
1651048990000|2022-04-27 08:43:10|8449.8|8448.9|8449.8|8448.9|8449.8|8448.9|8449.7|8448.8|5
1651049000000|2022-04-27 08:43:20|8449.9|8449|8449.7|8448.8|8449.9|8449|8449.6|8448.7|7
1651049010000|2022-04-27 08:43:30|8449.6|8448.7|8449.3|8448.4|8449.7|8448.8|8449.1|8448.2|16
1651049020000|2022-04-27 08:43:40|8449.2|8448.3|8448.1|8447.2|8449.2|8448.3|8448.1|8447.2|23
1651049030000|2022-04-27 08:43:50|8448.2|8447.3|8448.1|8447.2|8448.3|8447.3|8448|8446.7|7
1651049040000|2022-04-27 08:44:00|8448|8447.1|8448.3|8447.4|8448.3|8447.4|8447.7|8446.7|23
1651049050000|2022-04-27 08:44:10|8448.2|8447.3|8448.2|8446.7|8448.6|8447.5|8447.9|8446.7|22
1651049060000|2022-04-27 08:44:20|8448.3|8446.8|8447.1|8446.2|8448.3|8447.1|8447.1|8445.9|23
1651049070000|2022-04-27 08:44:30|8447.2|8446.3|8448.7|8447.2|8448.8|8447.5|8447.2|8446.3|20
1651049080000|2022-04-27 08:44:40|8448.4|8447.5|8447.7|8446.8|8448.9|8447.8|8447.7|8446.8|18
1651049090000|2022-04-27 08:44:50|8447.6|8446.7|8448.2|8447.3|8448.4|8447.3|8447.6|8446.4|22
1651049100000|2022-04-27 08:45:00|8448.3|8447.4|8447.8|8446.9|8448.3|8447.4|8447|8446.1|30
1651049110000|2022-04-27 08:45:10|8447.7|8446.8|8447.5|8446.6|8447.8|8446.9|8447.1|8446|28
1651049120000|2022-04-27 08:45:20|8447.4|8446.5|8447|8446.1|8447.6|8446.7|8446.9|8446|15
1651049130000|2022-04-27 08:45:30|8446.9|8446|8448.3|8447.4|8448.4|8447.5|8446.9|8446|22
1651049140000|2022-04-27 08:45:40|8448.1|8447.2|8448.2|8447.3|8448.6|8447.4|8447.6|8446.4|32
1651049150000|2022-04-27 08:45:50|8448.3|8447.4|8448.1|8447.2|8448.5|8447.6|8448|8447.1|20
1651049160000|2022-04-27 08:46:00|8448|8447.1|8448.9|8447.4|8449|8447.7|8448|8446.9|20
1651049170000|2022-04-27 08:46:10|8448.8|8447.3|8449|8448.1|8449.1|8448.2|8448.5|8447.3|15
1651049180000|2022-04-27 08:46:20|8449.1|8448.2|8449.1|8447.6|8449.3|8448.4|8448.9|8447.6|14
1651049190000|2022-04-27 08:46:30|8448.6|8447.7|8449.6|8448.7|8449.7|8448.7|8448.2|8447.1|31
1651049200000|2022-04-27 08:46:40|8449.5|8448.6|8449.2|8448.3|8450.2|8448.8|8449|8447.8|30
1651049210000|2022-04-27 08:46:50|8449.1|8448.2|8449.4|8447.9|8449.7|8448.5|8449.1|8447.8|23
1651049220000|2022-04-27 08:47:00|8449.2|8447.7|8448.5|8447.6|8449.2|8448|8448.4|8447.3|19
1651049230000|2022-04-27 08:47:10|8448.8|8447.3|8448.5|8447|8448.8|8447.6|8448.1|8446.8|20
1651049240000|2022-04-27 08:47:20|8448.1|8447.2|8448.1|8447.2|8448.6|8447.4|8447.9|8446.7|31
1651049250000|2022-04-27 08:47:30|8448|8447.1|8447.3|8445.8|8448.1|8447.2|8446.9|8445.7|36
1651049260000|2022-04-27 08:47:40|8447.1|8445.6|8446.5|8445.6|8447.1|8446|8446.2|8445.3|17
1651049270000|2022-04-27 08:47:50|8446.6|8445.7|8446.9|8446|8447.2|8446.1|8446.6|8445.6|18
1651049280000|2022-04-27 08:48:00|8447|8446.1|8448.1|8447.2|8448.3|8447.2|8446.9|8446|25
1651049290000|2022-04-27 08:48:10|8448.3|8446.8|8448.2|8446.7|8448.3|8446.9|8447.5|8446.3|21
1651049300000|2022-04-27 08:48:20|8448|8446.5|8447.9|8446.4|8448.1|8446.8|8447.5|8446.3|16
1651049310000|2022-04-27 08:48:30|8447.8|8446.9|8447.5|8446.6|8448.1|8446.9|8447.5|8446.4|25
1651049320000|2022-04-27 08:48:40|8447.7|8446.8|8447.7|8446.8|8448|8446.9|8447.4|8446.2|32
1651049330000|2022-04-27 08:48:50|8447.6|8446.7|8447.7|8446.8|8448.1|8446.9|8447.6|8446.4|17
1651049340000|2022-04-27 08:49:00|8447.6|8446.7|8447.5|8446.6|8447.8|8446.8|8447.1|8446.2|28
1651049350000|2022-04-27 08:49:10|8447.4|8446.5|8447.8|8446.3|8448|8446.8|8447.3|8446.2|18
1651049360000|2022-04-27 08:49:20|8447.4|8446.5|8447.8|8446.9|8448.3|8447.1|8447.4|8446.3|21
1651049370000|2022-04-27 08:49:30|8447.9|8447|8448.5|8447|8448.6|8447.4|8447.8|8446.9|23
1651049380000|2022-04-27 08:49:40|8448.4|8446.9|8448.2|8447.3|8448.7|8447.5|8448.1|8446.8|24
1651049390000|2022-04-27 08:49:50|8448.1|8447.2|8447.8|8446.9|8448.3|8447.2|8447.7|8446.4|25
1651049400000|2022-04-27 08:50:00|8447.7|8446.8|8447|8446.1|8448.1|8447.1|8446.9|8445.8|30
1651049410000|2022-04-27 08:50:10|8446.9|8446|8447|8446.1|8447.5|8446.3|8446.6|8445.7|23
1651049420000|2022-04-27 08:50:20|8447.1|8446.2|8447.6|8446.7|8447.7|8446.8|8447.1|8446.2|18
1651049430000|2022-04-27 08:50:30|8447.5|8446.6|8447.1|8446.2|8448.2|8447.2|8447.1|8446.2|33
1651049440000|2022-04-27 08:50:40|8447.2|8446.3|8446.7|8445.8|8447.3|8446.4|8446.6|8445.7|22
1651049450000|2022-04-27 08:50:50|8446.8|8445.9|8446.8|8445.9|8447.3|8446.4|8446.7|8445.7|23
1651049460000|2022-04-27 08:51:00|8446.7|8445.8|8446.7|8445.8|8447|8445.9|8446.3|8445.3|21
1651049470000|2022-04-27 08:51:10|8446.6|8445.7|8446.3|8445.4|8446.7|8445.8|8446.3|8445.4|26
1651049480000|2022-04-27 08:51:20|8446.2|8445.3|8446.4|8445.5|8446.4|8445.5|8446.2|8445.3|11
1651049490000|2022-04-27 08:51:30|8446.3|8445.4|8445.9|8445|8446.3|8445.4|8445.7|8444.6|21
1651049500000|2022-04-27 08:51:40|8446|8445.1|8446.1|8444.6|8446.5|8445.3|8445.9|8444.6|22
1651049510000|2022-04-27 08:51:50|8446.2|8444.7|8445.9|8445|8446.4|8445.4|8445.9|8444.7|22
1651049520000|2022-04-27 08:52:00|8446.2|8444.7|8446.1|8445.2|8446.3|8445.4|8445.8|8444.7|21
1651049530000|2022-04-27 08:52:10|8446|8445.1|8445.6|8444.7|8446.2|8445.3|8445.1|8444.2|30
1651049540000|2022-04-27 08:52:20|8445.7|8444.8|8445|8444.1|8445.7|8444.8|8444.8|8443.9|24
1651049550000|2022-04-27 08:52:30|8444.6|8443.7|8444.5|8443.6|8444.8|8443.9|8444.4|8443.5|12
1651049560000|2022-04-27 08:52:40|8444.4|8443.5|8444.3|8443.4|8444.6|8443.7|8444.1|8443|18
1651049570000|2022-04-27 08:52:50|8444.2|8443.3|8444.6|8443.7|8444.8|8443.9|8444.1|8443.2|13
1651049580000|2022-04-27 08:53:00|8444.7|8443.8|8444.4|8443.5|8444.7|8443.8|8444.2|8443.3|20
1651049590000|2022-04-27 08:53:10|8444.5|8443.6|8444.5|8443.6|8444.6|8443.7|8444.3|8443.4|14
1651049600000|2022-04-27 08:53:20|8444.4|8443.5|8444.2|8443.3|8444.4|8443.5|8444.2|8443.3|5
1651049610000|2022-04-27 08:53:30|8444.5|8443|8444.3|8443.4|8444.5|8443.5|8444.1|8443|9
1651049620000|2022-04-27 08:53:40|8444.4|8443.5|8444.9|8444|8445|8444.1|8444.2|8443.3|11
1651049630000|2022-04-27 08:53:50|8445.1|8444.2|8445.3|8444.4|8445.4|8444.5|8444.9|8444|13
1651049640000|2022-04-27 08:54:00|8445.4|8444.5|8445|8444.1|8445.5|8444.6|8444.7|8443.8|22
1651049650000|2022-04-27 08:54:10|8444.9|8444|8444.3|8443.4|8444.9|8444|8444.2|8443.3|18
1651049660000|2022-04-27 08:54:20|8444.4|8443.5|8444.2|8443.3|8444.4|8443.5|8444|8442.8|22
1651049670000|2022-04-27 08:54:30|8444.5|8443|8444.1|8443.2|8444.5|8443.4|8443.9|8443|24
1651049680000|2022-04-27 08:54:40|8443.9|8443|8444.6|8443.7|8445|8444.1|8443.9|8443|28
1651049690000|2022-04-27 08:54:50|8444.4|8443.5|8444.1|8443.2|8444.4|8443.5|8443.6|8442.7|26
1651049700000|2022-04-27 08:55:00|8444|8443.1|8444.4|8442.9|8444.9|8443.7|8443.9|8442.8|27
1651049710000|2022-04-27 08:55:10|8444.1|8443.2|8444.2|8443.3|8444.6|8443.7|8444|8443.1|23
1651049720000|2022-04-27 08:55:20|8444.1|8443.2|8444.5|8443.6|8444.7|8443.6|8444|8443.1|25
1651049730000|2022-04-27 08:55:30|8444.8|8443.3|8444.8|8443.9|8445|8444.1|8444.6|8443.2|13
1651049740000|2022-04-27 08:55:40|8444.7|8443.8|8445.1|8444.2|8445.3|8444.4|8444.7|8443.8|18
1651049750000|2022-04-27 08:55:50|8445.3|8444.4|8444.7|8443.8|8445.6|8444.4|8444.7|8443.7|20
1651049760000|2022-04-27 08:56:00|8444.6|8443.7|8445.2|8444.3|8445.4|8444.5|8444.6|8443.7|18
1651049770000|2022-04-27 08:56:10|8445.3|8444.4|8444.3|8443.4|8445.3|8444.4|8444.1|8443.2|32
1651049780000|2022-04-27 08:56:20|8444.4|8443.5|8444.7|8443.8|8445.5|8444.4|8444.4|8443.2|29
1651049790000|2022-04-27 08:56:30|8444.8|8443.9|8447.8|8446.3|8447.8|8446.4|8444.8|8443.9|38
1651049800000|2022-04-27 08:56:40|8447.4|8446.5|8448.9|8447.4|8449|8447.7|8446.9|8445.7|47
1651049810000|2022-04-27 08:56:50|8448.8|8447.3|8451.9|8450.4|8451.9|8450.4|8448.6|8447.3|61
1651049820000|2022-04-27 08:57:00|8451.8|8450.3|8450.5|8449|8452|8450.5|8449.8|8448.4|55
1651049830000|2022-04-27 08:57:10|8450.6|8449.1|8447.8|8446.3|8450.6|8449.1|8447.6|8446.1|50
1651049840000|2022-04-27 08:57:20|8447.9|8446.4|8447.2|8445.7|8448.5|8447|8447.1|8445.6|42
1651049850000|2022-04-27 08:57:30|8447.4|8445.9|8447.3|8446.4|8447.5|8446.4|8446.8|8445.3|48
1651049860000|2022-04-27 08:57:40|8447.7|8446.2|8447.8|8446.3|8447.8|8446.7|8446.4|8445.2|44
1651049870000|2022-04-27 08:57:50|8447.4|8446.5|8446.6|8445.1|8447.8|8446.7|8446.1|8445|33
1651049880000|2022-04-27 08:58:00|8446.3|8445.4|8446.1|8445.2|8447.3|8446|8446.1|8445.1|29
1651049890000|2022-04-27 08:58:10|8446.4|8444.9|8445.4|8443.9|8446.4|8445|8444.6|8443.4|42
1651049900000|2022-04-27 08:58:20|8445.5|8444|8445.6|8444.7|8446.4|8445.2|8445.2|8443.7|31
1651049910000|2022-04-27 08:58:30|8445.9|8444.4|8445.3|8444.4|8446.2|8445|8445.1|8444.1|39
1651049920000|2022-04-27 08:58:40|8445.2|8444.3|8446.9|8446|8447.2|8446.1|8445.1|8444.2|30
1651049930000|2022-04-27 08:58:50|8447|8446.1|8447.1|8445.6|8447.2|8446.3|8446.8|8445.6|21
1651049940000|2022-04-27 08:59:00|8446.8|8445.9|8445.8|8444.9|8447.1|8445.9|8445.8|8444.9|37
1651049950000|2022-04-27 08:59:10|8445.9|8445|8445.6|8444.7|8446.5|8445.4|8445.6|8444.5|44
1651049960000|2022-04-27 08:59:20|8445.7|8444.8|8447|8446.1|8447.5|8446.2|8445.6|8444.6|32
1651049970000|2022-04-27 08:59:30|8447.2|8446.3|8448.1|8446.6|8448.2|8447|8447|8445.8|36
1651049980000|2022-04-27 08:59:40|8448|8446.5|8445.6|8444.7|8448|8446.8|8445.5|8444.6|35
1651049990000|2022-04-27 08:59:50|8445.5|8444.6|8445.4|8444.5|8447|8445.8|8445.4|8444.3|42
1651050000000|2022-04-27 09:00:00|8445.3|8444.4|8443.3|8441.8|8445.3|8444.4|8442.9|8441.7|53
1651050010000|2022-04-27 09:00:10|8443.2|8441.7|8443.2|8442.3|8443.8|8442.6|8442.9|8441.7|42
1651050020000|2022-04-27 09:00:20|8443.1|8442.2|8442.3|8441.4|8443.7|8442.8|8442.2|8441.3|35
1651050030000|2022-04-27 09:00:30|8442.7|8441.2|8443.2|8442.3|8443.4|8442.5|8442.2|8441.1|42
1651050040000|2022-04-27 09:00:40|8443.3|8442.4|8442.6|8441.7|8443.8|8442.8|8442.5|8441.6|43
1651050050000|2022-04-27 09:00:50|8442.5|8441.6|8443.3|8442.4|8443.7|8442.5|8442.5|8441.6|29
1651050060000|2022-04-27 09:01:00|8443.6|8442.1|8443.9|8443|8444.4|8443.3|8443.2|8442|29
1651050070000|2022-04-27 09:01:10|8444|8443.1|8444.1|8443.2|8444.6|8443.7|8443.7|8442.8|48
1651050080000|2022-04-27 09:01:20|8444|8443.1|8443.7|8442.8|8444.9|8443.8|8443.7|8442.8|37
1651050090000|2022-04-27 09:01:30|8443.8|8442.9|8443.3|8441.8|8443.9|8443|8442.9|8441.8|29
1651050100000|2022-04-27 09:01:40|8443|8442.1|8443.1|8441.6|8443.2|8442.2|8442.2|8441.3|28
1651050110000|2022-04-27 09:01:50|8442.8|8441.9|8442.3|8441.4|8443.2|8442.1|8442.1|8441.2|26
1651050120000|2022-04-27 09:02:00|8442.4|8441.5|8443.6|8442.1|8443.6|8442.4|8442.3|8441.4|31
1651050130000|2022-04-27 09:02:10|8443.5|8442|8443.4|8442.5|8443.8|8442.6|8443.1|8442|29
1651050140000|2022-04-27 09:02:20|8443.3|8442.4|8442.4|8441.5|8443.4|8442.5|8442.2|8441.3|25
1651050150000|2022-04-27 09:02:30|8442.5|8441.6|8443.4|8441.9|8443.7|8442.8|8442.5|8441.6|25
1651050160000|2022-04-27 09:02:40|8443.5|8442|8442.9|8442|8443.5|8442.5|8442.9|8441.7|24
1651050170000|2022-04-27 09:02:50|8443|8442.1|8444|8443.1|8444|8443.1|8443|8441.7|32
1651050180000|2022-04-27 09:03:00|8443.9|8443|8445.1|8443.6|8445.1|8443.7|8443.9|8442.7|30
1651050190000|2022-04-27 09:03:10|8445|8443.5|8445.7|8444.2|8445.7|8444.5|8444.8|8443.5|30
1651050200000|2022-04-27 09:03:20|8445.6|8444.1|8445.8|8444.9|8446.2|8444.9|8445.1|8443.9|31
1651050210000|2022-04-27 09:03:30|8446.3|8444.8|8446.2|8444.7|8446.7|8445.4|8445.8|8444.7|26
1651050220000|2022-04-27 09:03:40|8445.9|8445|8446.3|8444.8|8446.6|8445.3|8445.8|8444.7|22
1651050230000|2022-04-27 09:03:50|8446.4|8444.9|8447.1|8445.6|8447.1|8445.9|8446|8444.8|38
1651050240000|2022-04-27 09:04:00|8446.8|8445.9|8445.9|8445|8446.8|8445.9|8445.7|8444.7|25
1651050250000|2022-04-27 09:04:10|8446.3|8444.8|8446.2|8444.7|8446.3|8445.2|8445.8|8444.6|28
1651050260000|2022-04-27 09:04:20|8445.9|8445|8445.9|8444.4|8446.4|8445.2|8445.6|8444.4|22
1651050270000|2022-04-27 09:04:30|8445.8|8444.3|8446|8445.1|8446.3|8445.1|8445.7|8444.2|15
1651050280000|2022-04-27 09:04:40|8446.1|8445.2|8445|8444.1|8446.3|8445.2|8445|8444|27
1651050290000|2022-04-27 09:04:50|8445.2|8443.7|8444.6|8443.1|8445.3|8444.3|8444.4|8443.1|30
1651050300000|2022-04-27 09:05:00|8444.5|8443|8443.9|8442.4|8444.5|8443.2|8443.5|8442.4|32
1651050310000|2022-04-27 09:05:10|8443.5|8442.6|8443|8442.1|8443.8|8442.6|8443|8441.8|21
1651050320000|2022-04-27 09:05:20|8442.9|8442|8442.9|8442|8443.4|8442.4|8442.9|8441.8|18
1651050330000|2022-04-27 09:05:30|8443|8442.1|8443.3|8441.8|8443.5|8442.3|8443|8441.7|18
1651050340000|2022-04-27 09:05:40|8443.1|8442.2|8444.4|8442.9|8444.8|8443.8|8443.1|8442.2|36
1651050350000|2022-04-27 09:05:50|8444.5|8443|8444.5|8443|8444.6|8443.4|8444.3|8442.9|12
1651050360000|2022-04-27 09:06:00|8444.3|8443.4|8444.6|8443.1|8444.9|8443.6|8443.9|8442.9|34
1651050370000|2022-04-27 09:06:10|8444.3|8443.4|8442.9|8442|8444.6|8443.4|8442.7|8441.5|29
1651050380000|2022-04-27 09:06:20|8443.3|8441.8|8443|8441.5|8443.8|8442.4|8442.6|8441.3|30
1651050390000|2022-04-27 09:06:30|8443.1|8441.6|8442.8|8441.3|8443.1|8441.7|8442|8440.9|32
1651050400000|2022-04-27 09:06:40|8442.3|8441.4|8443.1|8441.6|8443.3|8442.2|8442.3|8440.9|39
1651050410000|2022-04-27 09:06:50|8443|8441.5|8442.8|8441.3|8443.1|8441.8|8442.6|8441.2|19
1651050420000|2022-04-27 09:07:00|8442.7|8441.2|8443.1|8442.2|8443.5|8442.2|8442.5|8441.2|22
1651050430000|2022-04-27 09:07:10|8443|8442.1|8443.1|8441.6|8443.4|8442.1|8442.6|8441.4|26
1651050440000|2022-04-27 09:07:20|8442.8|8441.9|8442.4|8441.5|8443.1|8441.9|8442.3|8441.1|35
1651050450000|2022-04-27 09:07:30|8442.5|8441.6|8441.6|8440.1|8442.8|8441.6|8441.6|8440.1|23
1651050460000|2022-04-27 09:07:40|8441.7|8440.2|8441.5|8440|8442.4|8441.1|8441.2|8439.7|32
1651050470000|2022-04-27 09:07:50|8441.3|8439.8|8442.5|8441.6|8442.9|8441.7|8441|8439.8|36
1651050480000|2022-04-27 09:08:00|8442.9|8441.4|8442.7|8441.2|8443|8441.7|8442.4|8441.2|32
1651050490000|2022-04-27 09:08:10|8442.6|8441.7|8443|8441.5|8443.2|8442.2|8442.4|8440.9|38
1651050500000|2022-04-27 09:08:20|8442.6|8441.7|8442.3|8440.8|8442.8|8441.8|8441.9|8440.8|25
1651050510000|2022-04-27 09:08:30|8441.8|8440.9|8441.8|8440.3|8442.2|8440.9|8441.4|8440.2|29
1651050520000|2022-04-27 09:08:40|8441.7|8440.2|8441.3|8439.8|8442.2|8440.7|8440.9|8439.4|34
1651050530000|2022-04-27 09:08:50|8441.2|8439.7|8442.2|8441.3|8442.7|8441.3|8440.9|8439.4|39
1651050540000|2022-04-27 09:09:00|8442.6|8441.1|8442.5|8441|8442.8|8441.5|8442.4|8440.9|20
1651050550000|2022-04-27 09:09:10|8442.6|8441.1|8442.7|8441.2|8442.8|8441.4|8442.3|8440.8|24
1651050560000|2022-04-27 09:09:20|8442.8|8441.3|8442.6|8441.1|8443.1|8442|8442.3|8440.8|37
1651050570000|2022-04-27 09:09:30|8442.5|8441|8442.8|8441.3|8442.9|8441.7|8442.4|8440.9|19
1651050580000|2022-04-27 09:09:40|8442.6|8441.1|8442.5|8441|8442.7|8441.3|8442.2|8441|17
1651050590000|2022-04-27 09:09:50|8442.4|8440.9|8442.5|8441|8442.7|8441.3|8442|8440.8|25
1651050600000|2022-04-27 09:10:00|8442.6|8441.1|8443.1|8441.6|8443.2|8441.7|8442.2|8440.9|37
1651050610000|2022-04-27 09:10:10|8443.3|8441.8|8443.5|8442|8443.6|8442.2|8442.7|8441.5|27
1651050620000|2022-04-27 09:10:20|8443.1|8442.2|8443.2|8441.7|8443.6|8442.2|8442.8|8441.6|18
1651050630000|2022-04-27 09:10:30|8443.3|8441.8|8443.1|8442.2|8443.7|8442.4|8442.8|8441.6|26
1651050640000|2022-04-27 09:10:40|8443.3|8441.8|8444.1|8442.6|8444.2|8443|8443.3|8441.8|20
1651050650000|2022-04-27 09:10:50|8443.8|8442.9|8443.5|8442.6|8444.1|8442.9|8443.4|8442.3|28
1651050660000|2022-04-27 09:11:00|8443.8|8442.3|8443.6|8442.7|8444.3|8443|8443.3|8442.3|29
1651050670000|2022-04-27 09:11:10|8443.7|8442.8|8443.8|8442.9|8444.2|8443.1|8443.4|8442.1|26
1651050680000|2022-04-27 09:11:20|8443.9|8443|8443.9|8443|8444.9|8443.7|8443.9|8442.7|37
1651050690000|2022-04-27 09:11:30|8443.8|8442.9|8444.2|8442.7|8444.4|8443|8443.8|8442.6|16
1651050700000|2022-04-27 09:11:40|8444.3|8442.8|8444.9|8443.4|8445|8443.5|8443.8|8442.3|35
1651050710000|2022-04-27 09:11:50|8444.7|8443.8|8445.4|8443.9|8445.4|8443.9|8444.4|8443.4|39
1651050720000|2022-04-27 09:12:00|8445.5|8444|8444.6|8443.7|8445.5|8444|8444.4|8443.2|35
1651050730000|2022-04-27 09:12:10|8444.5|8443.6|8444.4|8443.5|8445|8443.9|8444.2|8443.1|38
1651050740000|2022-04-27 09:12:20|8444.8|8443.3|8443|8441.5|8445.3|8444.1|8442.6|8441.5|44
1651050750000|2022-04-27 09:12:30|8442.8|8441.9|8442.6|8441.7|8443.3|8441.9|8442.6|8441.2|23
1651050760000|2022-04-27 09:12:40|8443.2|8440.9|8442.4|8441.5|8443.2|8441.6|8442.1|8440.6|31
1651050770000|2022-04-27 09:12:50|8442.5|8441.6|8442.5|8441|8442.8|8441.6|8442.3|8440.9|16
1651050780000|2022-04-27 09:13:00|8442.3|8441.4|8442.3|8441.4|8442.8|8441.5|8442|8440.5|22
1651050790000|2022-04-27 09:13:10|8442.2|8441.3|8442.4|8441.5|8443.1|8441.7|8442.1|8440.9|26
1651050800000|2022-04-27 09:13:20|8442.3|8441.4|8440.6|8439.7|8442.6|8441.6|8440.6|8439.6|38
1651050810000|2022-04-27 09:13:30|8440.5|8439.6|8439.8|8438.3|8440.7|8439.8|8439.5|8438.3|41
1651050820000|2022-04-27 09:13:40|8439.9|8438.4|8439.9|8439|8440.1|8439.1|8439.3|8438.2|35
1651050830000|2022-04-27 09:13:50|8439.7|8438.8|8440.3|8439.4|8440.5|8439.5|8439.7|8438.5|29
1651050840000|2022-04-27 09:14:00|8440.5|8439.6|8440.9|8440|8441.1|8440|8440.2|8439.3|36
1651050850000|2022-04-27 09:14:10|8440.8|8439.9|8441.2|8439.7|8441.2|8440.1|8440.7|8439.7|13
1651050860000|2022-04-27 09:14:20|8440.9|8440|8439.9|8439|8440.9|8440|8439.8|8438.9|25
1651050870000|2022-04-27 09:14:30|8439.6|8438.7|8439.8|8438.9|8439.9|8439|8439.5|8438.6|18
1651050880000|2022-04-27 09:14:40|8439.9|8439|8439.8|8438.9|8439.9|8439|8439.8|8438.9|2
1651050890000|2022-04-27 09:14:50|8439.9|8439|8439.7|8438.8|8439.9|8439|8439.6|8438.4|20
1651050900000|2022-04-27 09:15:00|8439.8|8438.9|8439.9|8439|8440.1|8439|8439.5|8438.5|24
1651050910000|2022-04-27 09:15:10|8440|8439.1|8439.5|8438.6|8440.6|8439.5|8439.4|8438.5|31
1651050920000|2022-04-27 09:15:20|8439.6|8438.7|8439.8|8438.9|8440.1|8438.9|8439.3|8438.3|27
1651050930000|2022-04-27 09:15:30|8439.9|8439|8439.8|8438.9|8440.2|8439.1|8439.6|8438.7|23
1651050940000|2022-04-27 09:15:40|8439.9|8439|8440|8439.1|8440|8439.1|8439.8|8438.9|10
1651050950000|2022-04-27 09:15:50|8440.1|8439.2|8440.2|8439.3|8440.2|8439.3|8440|8439.1|6
1651050960000|2022-04-27 09:16:00|8440.3|8439.4|8440.4|8439.5|8440.5|8439.6|8440.2|8439.3|21
1651050970000|2022-04-27 09:16:10|8440.3|8439.4|8439.6|8438.7|8440.3|8439.4|8439.6|8438.7|26
1651050980000|2022-04-27 09:16:20|8439.8|8438.9|8439.6|8438.7|8440|8438.9|8439.3|8438.1|24
1651050990000|2022-04-27 09:16:30|8439.7|8438.8|8439.4|8438.5|8439.7|8438.8|8439.3|8438.1|21
1651051000000|2022-04-27 09:16:40|8439.3|8438.4|8439.1|8438.2|8439.5|8438.4|8439.1|8437.9|17
1651051010000|2022-04-27 09:16:50|8438.9|8438|8439|8438.1|8439.4|8438.3|8438.7|8437.8|34
1651051020000|2022-04-27 09:17:00|8438.8|8437.9|8439.3|8438.4|8439.4|8438.5|8438.8|8437.9|18
1651051030000|2022-04-27 09:17:10|8439.2|8438.3|8438.8|8437.9|8439.3|8438.4|8438.7|8437.8|12
1651051040000|2022-04-27 09:17:20|8438.7|8437.8|8438.7|8437.8|8438.7|8437.8|8438.3|8437.4|24
1651051050000|2022-04-27 09:17:30|8438.6|8437.7|8439|8438.1|8439.3|8438.2|8438.6|8437.7|24
1651051060000|2022-04-27 09:17:40|8439.1|8438.2|8439.2|8438.3|8439.2|8438.3|8438.9|8438|9
1651051070000|2022-04-27 09:17:50|8439.1|8438.2|8439.3|8438.4|8439.5|8438.4|8438.8|8437.5|22
1651051080000|2022-04-27 09:18:00|8439.2|8438.3|8438.8|8437.9|8439.6|8438.4|8438.7|8437.8|22
1651051090000|2022-04-27 09:18:10|8438.9|8438|8439.5|8438|8439.5|8438.3|8438.9|8437.9|8
1651051100000|2022-04-27 09:18:20|8439.4|8437.9|8439.1|8438.2|8439.6|8438.7|8439|8437.9|19
1651051110000|2022-04-27 09:18:30|8439|8438.1|8438.7|8437.8|8439.1|8438.2|8438.5|8437.4|29
1651051120000|2022-04-27 09:18:40|8438.6|8437.7|8438|8436.5|8438.6|8437.7|8437.7|8436.4|21
1651051130000|2022-04-27 09:18:50|8437.7|8436.8|8437.6|8436.7|8438|8436.8|8437.6|8436.4|11
1651051140000|2022-04-27 09:19:00|8437.9|8436.4|8437.7|8436.8|8437.9|8436.9|8437.7|8436.3|13
1651051150000|2022-04-27 09:19:10|8437.6|8436.7|8437.6|8436.7|8438|8437.1|8437.4|8436.5|21
1651051160000|2022-04-27 09:19:20|8437.7|8436.8|8437.4|8436.5|8438|8437|8437.4|8436.3|29
1651051170000|2022-04-27 09:19:30|8437.3|8436.4|8437.6|8436.7|8437.8|8436.9|8437.3|8436.4|15
1651051180000|2022-04-27 09:19:40|8437.7|8436.8|8438.8|8437.9|8438.9|8438|8437.7|8436.4|22
1651051190000|2022-04-27 09:19:50|8438.9|8438|8438.6|8437.7|8439.2|8438.1|8438.4|8437.2|27
1651051200000|2022-04-27 09:20:00|8438.5|8437.6|8438.7|8437.8|8439.6|8438.5|8438.5|8437.5|25
1651051210000|2022-04-27 09:20:10|8438.6|8437.7|8438.9|8438|8439.1|8438|8438.5|8437.4|19
1651051220000|2022-04-27 09:20:20|8438.8|8437.9|8438.4|8437.5|8438.8|8437.9|8438.3|8437.1|11
1651051230000|2022-04-27 09:20:30|8438.6|8437.1|8438.5|8437.6|8438.7|8437.8|8438.3|8437.1|14
1651051240000|2022-04-27 09:20:40|8438.4|8437.5|8438.2|8437.3|8438.4|8437.5|8437.9|8436.6|27
1651051250000|2022-04-27 09:20:50|8438.1|8437.2|8438.1|8437.2|8438.4|8437.3|8438|8436.8|15
1651051260000|2022-04-27 09:21:00|8438.2|8437.3|8437.8|8436.9|8438.3|8437.3|8437.8|8436.8|10
1651051270000|2022-04-27 09:21:10|8437.7|8436.8|8437.1|8435.6|8438.2|8437.1|8436.7|8435.6|25
1651051280000|2022-04-27 09:21:20|8437|8435.5|8436.3|8435.4|8437.4|8436.4|8436.1|8435.2|43
1651051290000|2022-04-27 09:21:30|8436.6|8435.1|8436.3|8435.4|8436.7|8435.8|8436|8434.9|33
1651051300000|2022-04-27 09:21:40|8436.6|8435.1|8436.1|8434.6|8436.8|8435.6|8435.6|8434.4|36
1651051310000|2022-04-27 09:21:50|8436.2|8434.7|8437.1|8436.2|8437.5|8436.5|8435.7|8434.3|42
1651051320000|2022-04-27 09:22:00|8437|8436.1|8437.1|8436.2|8437.5|8436.5|8437|8436|14
1651051330000|2022-04-27 09:22:10|8437.2|8436.3|8437.4|8435.9|8437.7|8436.5|8436.4|8435.3|40
1651051340000|2022-04-27 09:22:20|8436.7|8435.8|8436|8435.1|8437.3|8436|8435.9|8434.7|47
1651051350000|2022-04-27 09:22:30|8436.2|8434.7|8435.2|8434.3|8436.3|8434.8|8435|8433.9|26
1651051360000|2022-04-27 09:22:40|8435.5|8434|8435.2|8434.3|8435.9|8434.7|8435.1|8434|36
1651051370000|2022-04-27 09:22:50|8435.5|8434.6|8436|8434.5|8436.2|8435.1|8435.5|8434.2|36
1651051380000|2022-04-27 09:23:00|8436.1|8434.6|8435.7|8434.2|8436.6|8435.5|8435.6|8434.1|38
1651051390000|2022-04-27 09:23:10|8435.8|8434.3|8435.6|8434.1|8435.9|8434.4|8434.9|8433.7|29
1651051400000|2022-04-27 09:23:20|8435.5|8434|8435.9|8435|8436.2|8435.1|8435.3|8434|31
1651051410000|2022-04-27 09:23:30|8435.8|8434.9|8435.1|8434.2|8435.9|8434.9|8434.7|8433.5|33
1651051420000|2022-04-27 09:23:40|8435|8434.1|8435.1|8434.2|8435.8|8434.5|8434.9|8433.6|35
1651051430000|2022-04-27 09:23:50|8435.2|8433.7|8435.3|8433.8|8435.3|8434.2|8434.8|8433.4|23
1651051440000|2022-04-27 09:24:00|8435.1|8434.2|8435|8433.5|8435.5|8434.3|8434.7|8433.5|24
1651051450000|2022-04-27 09:24:10|8435.1|8433.6|8435.8|8434.3|8435.8|8434.5|8435.1|8433.6|18
1651051460000|2022-04-27 09:24:20|8435.5|8434.6|8436.1|8434.6|8436.1|8434.9|8435.5|8434.3|25
1651051470000|2022-04-27 09:24:30|8436.2|8434.7|8435.8|8434.9|8436.2|8435.1|8435.7|8434.4|25
1651051480000|2022-04-27 09:24:40|8435.7|8434.8|8436.1|8434.6|8436.4|8435.3|8435.7|8434.5|31
1651051490000|2022-04-27 09:24:50|8435.7|8434.8|8437.1|8436.2|8437.2|8436.3|8435.5|8434.3|39
1651051500000|2022-04-27 09:25:00|8437.2|8436.3|8436.1|8435.2|8437.5|8436.3|8436.1|8435.2|32
1651051510000|2022-04-27 09:25:10|8436.4|8435.5|8436.8|8435.9|8437|8436|8435.5|8434.6|43
1651051520000|2022-04-27 09:25:20|8436.7|8435.8|8437.2|8436.3|8437.5|8436.6|8436.4|8435.5|34
1651051530000|2022-04-27 09:25:30|8436.8|8435.9|8435.4|8434.5|8437.1|8436|8435.2|8434.3|41
1651051540000|2022-04-27 09:25:40|8435.6|8434.7|8435.7|8434.2|8435.9|8435|8435.3|8434.1|20
1651051550000|2022-04-27 09:25:50|8435.6|8434.1|8434|8433.1|8435.9|8435|8434|8433.1|36
1651051560000|2022-04-27 09:26:00|8434.5|8433.6|8435.2|8433.7|8435.4|8434.3|8434.5|8433.3|25
1651051570000|2022-04-27 09:26:10|8435.1|8433.6|8435.1|8434.2|8435.5|8434.6|8434.8|8433.6|23
1651051580000|2022-04-27 09:26:20|8435|8434.1|8435.5|8434.6|8435.5|8434.6|8434.8|8433.9|20
1651051590000|2022-04-27 09:26:30|8435.6|8434.7|8435.7|8434.8|8435.8|8434.9|8435.4|8434.5|11
1651051600000|2022-04-27 09:26:40|8435.6|8434.7|8435.6|8434.7|8435.7|8434.8|8435.5|8434.6|14
1651051610000|2022-04-27 09:26:50|8435.5|8434.6|8435.1|8434.2|8435.5|8434.6|8435|8434.1|28
1651051620000|2022-04-27 09:27:00|8435|8434.1|8434.8|8433.9|8435.4|8434.5|8434.7|8433.8|23
1651051630000|2022-04-27 09:27:10|8435|8434.1|8434.2|8433.3|8435|8434.1|8434.2|8433.3|16
1651051640000|2022-04-27 09:27:20|8434.3|8432.8|8433.6|8432.7|8434.3|8433.2|8433.1|8432.1|47
1651051650000|2022-04-27 09:27:30|8433.5|8432.6|8433|8432.1|8433.7|8432.8|8432.8|8431.9|27
1651051660000|2022-04-27 09:27:40|8432.5|8431.6|8432.2|8431.3|8433|8432.1|8432.2|8431.3|29
1651051670000|2022-04-27 09:27:50|8432.3|8431.4|8433.2|8432.3|8433.2|8432.3|8432.2|8431.3|34
1651051680000|2022-04-27 09:28:00|8433.3|8432.4|8433.5|8432.6|8433.6|8432.6|8432.5|8431.6|22
1651051690000|2022-04-27 09:28:10|8433.6|8432.7|8434.3|8433.4|8434.3|8433.4|8433.6|8432.7|22
1651051700000|2022-04-27 09:28:20|8434.2|8433.3|8434.3|8433.4|8434.4|8433.5|8434.2|8433.3|24
1651051710000|2022-04-27 09:28:30|8434.2|8433.3|8434.4|8433.5|8434.5|8433.6|8434|8433.1|13
1651051720000|2022-04-27 09:28:40|8434.3|8433.4|8433.3|8432.4|8434.4|8433.5|8433.2|8432.3|25
1651051730000|2022-04-27 09:28:50|8433.2|8432.3|8433.3|8432.4|8433.4|8432.5|8433|8432.1|11
1651051740000|2022-04-27 09:29:00|8433.6|8432.7|8435|8434.1|8435|8434.1|8433.3|8432.4|25
1651051750000|2022-04-27 09:29:10|8435.2|8433.7|8434.8|8433.9|8435.4|8434.5|8434.7|8433.7|23
1651051760000|2022-04-27 09:29:20|8435|8434.1|8435.2|8434.3|8435.3|8434.4|8434.7|8433.8|20
1651051770000|2022-04-27 09:29:30|8435.3|8434.4|8435.9|8435|8435.9|8435|8434.7|8433.8|23
1651051780000|2022-04-27 09:29:40|8436|8435.1|8435.1|8434.2|8436.3|8435.4|8434.9|8434|22
1651051790000|2022-04-27 09:29:50|8434.9|8434|8435.1|8434.2|8435.2|8434.3|8434.5|8433.4|28
1651051800000|2022-04-27 09:30:00|8435|8434.1|8434.8|8433.9|8435.1|8434.2|8434.5|8433.6|23
1651051810000|2022-04-27 09:30:10|8434.7|8433.8|8434.8|8433.9|8434.8|8433.9|8434.5|8433.6|20
1651051820000|2022-04-27 09:30:20|8434.6|8433.7|8434.9|8434|8434.9|8434|8434.3|8433.1|25
1651051830000|2022-04-27 09:30:30|8434.6|8433.7|8433.2|8432.3|8434.8|8433.9|8433.2|8432.3|25
1651051840000|2022-04-27 09:30:40|8433.3|8432.4|8433.5|8432.6|8433.7|8432.8|8433.3|8432.4|19
1651051850000|2022-04-27 09:30:50|8433.4|8432.5|8433.6|8432.7|8433.9|8433|8433.4|8432.5|13
1651051860000|2022-04-27 09:31:00|8433.5|8432.6|8433.7|8432.8|8433.7|8432.8|8433.2|8432.3|25
1651051870000|2022-04-27 09:31:10|8434|8432.5|8434.2|8433.3|8434.5|8433.6|8433.7|8432.5|37
1651051880000|2022-04-27 09:31:20|8434.3|8433.4|8433.5|8432.6|8434.3|8433.4|8433.5|8432.6|25
1651051890000|2022-04-27 09:31:30|8433.6|8432.7|8431.9|8431|8433.7|8432.7|8431.9|8431|33
1651051900000|2022-04-27 09:31:40|8431.8|8430.9|8431.1|8430.2|8431.8|8430.9|8430.8|8429.9|18
1651051910000|2022-04-27 09:31:50|8430.8|8429.9|8429.8|8428.3|8431|8429.9|8429.6|8428.2|24
1651051920000|2022-04-27 09:32:00|8429.6|8428.7|8430|8429.1|8430.5|8429.6|8429.6|8428.7|26
1651051930000|2022-04-27 09:32:10|8429.9|8429|8429.4|8428.5|8430.2|8429|8429.1|8428|25
1651051940000|2022-04-27 09:32:20|8429.3|8428.4|8429.3|8428.4|8429.5|8428.6|8429.2|8428|19
1651051950000|2022-04-27 09:32:30|8429.2|8428.3|8428.9|8428|8429.4|8428.5|8428.9|8428|15
1651051960000|2022-04-27 09:32:40|8429|8427.5|8429.5|8428|8429.5|8428.3|8428.3|8427.3|24
1651051970000|2022-04-27 09:32:50|8429.1|8428.2|8429.1|8428.2|8429.5|8428.3|8428.9|8427.8|20
1651051980000|2022-04-27 09:33:00|8429|8428.1|8429.1|8428.2|8429.4|8428.3|8428.9|8427.8|17
1651051990000|2022-04-27 09:33:10|8429.2|8428.3|8430|8429.1|8430.3|8429.4|8429.2|8428.3|34
1651052000000|2022-04-27 09:33:20|8430.1|8429.2|8430.2|8429.3|8430.4|8429.4|8429.9|8428.7|18
1651052010000|2022-04-27 09:33:30|8430.5|8429|8430.5|8429.6|8430.7|8429.8|8430.3|8428.8|17
1651052020000|2022-04-27 09:33:40|8430.3|8429.4|8430.6|8429.1|8430.7|8429.4|8430|8428.8|20
1651052030000|2022-04-27 09:33:50|8430.2|8429.3|8429.9|8429|8430.4|8429.4|8429.7|8428.5|17
1651052040000|2022-04-27 09:34:00|8430|8429.1|8430|8429.1|8430.3|8429.2|8429.5|8428.5|27
1651052050000|2022-04-27 09:34:10|8429.9|8429|8430.2|8429.3|8430.5|8429.3|8429.9|8428.8|12
1651052060000|2022-04-27 09:34:20|8430.5|8429|8429.7|8428.8|8430.5|8429|8429.2|8428.3|20
1651052070000|2022-04-27 09:34:30|8429.8|8428.9|8429.5|8428.6|8430.3|8429.3|8429.4|8428.5|33
1651052080000|2022-04-27 09:34:40|8429.6|8428.7|8429.7|8428.8|8429.9|8429|8429|8428.1|24
1651052090000|2022-04-27 09:34:50|8429.6|8428.7|8429.1|8428.2|8429.9|8429|8429|8428.1|26
1651052100000|2022-04-27 09:35:00|8429|8428.1|8430.2|8429.3|8430.2|8429.3|8428.9|8428|21
1651052110000|2022-04-27 09:35:10|8430.3|8429.4|8430.4|8429.5|8431.1|8430.2|8430.3|8429.3|29
1651052120000|2022-04-27 09:35:20|8430.5|8429.6|8430.7|8429.2|8430.9|8429.7|8430.4|8429.2|11
1651052130000|2022-04-27 09:35:30|8430.3|8429.4|8430.2|8429.3|8430.7|8429.8|8430.1|8429.1|28
1651052140000|2022-04-27 09:35:40|8430.1|8429.2|8429.5|8428.6|8430.2|8429.3|8429|8428.1|31
1651052150000|2022-04-27 09:35:50|8429.8|8428.3|8429.8|8428.9|8430.1|8428.9|8429.3|8428.3|22
1651052160000|2022-04-27 09:36:00|8429.9|8429|8428.8|8427.9|8430.4|8429.3|8428.5|8427.6|40
1651052170000|2022-04-27 09:36:10|8428.9|8428|8428.4|8427.5|8429.2|8428|8428.4|8427.5|16
1651052180000|2022-04-27 09:36:20|8428.2|8427.3|8428|8427.1|8428.3|8427.4|8428|8427.1|6
1651052190000|2022-04-27 09:36:30|8428.1|8427.2|8428.4|8427.5|8428.8|8427.9|8428.1|8427.2|22
1651052200000|2022-04-27 09:36:40|8428.3|8427.4|8429.2|8428.3|8429.4|8428.3|8428.1|8427.2|35
1651052210000|2022-04-27 09:36:50|8429.1|8428.2|8428.1|8427.2|8429.1|8428.2|8427.8|8426.6|32
1651052220000|2022-04-27 09:37:00|8428.4|8426.9|8426.9|8426|8428.4|8426.9|8426.8|8425.9|21
1651052230000|2022-04-27 09:37:10|8426.6|8425.7|8427.4|8426.5|8427.5|8426.6|8426.4|8425.3|11
1651052240000|2022-04-27 09:37:20|8427.5|8426.6|8427.8|8426.9|8428|8427.1|8427.5|8426.6|22
1651052250000|2022-04-27 09:37:30|8427.7|8426.8|8427.5|8426.6|8427.9|8427|8427|8425.7|25
1651052260000|2022-04-27 09:37:40|8427.1|8426.2|8426.1|8424.6|8427.1|8426.2|8425.8|8424.6|22
1651052270000|2022-04-27 09:37:50|8425.9|8425|8425.2|8424.3|8425.9|8425|8424.2|8423.3|36
1651052280000|2022-04-27 09:38:00|8425.5|8424|8425.5|8424.6|8426.4|8425.2|8425.2|8424|29
1651052290000|2022-04-27 09:38:10|8425.4|8424.5|8425.3|8424.4|8425.9|8425|8425.3|8424.4|30
1651052300000|2022-04-27 09:38:20|8425.4|8424.5|8424.8|8423.9|8425.4|8424.5|8424|8423.1|30
1651052310000|2022-04-27 09:38:30|8425.2|8423.7|8425.6|8424.7|8426|8424.8|8424.7|8423.5|31
1651052320000|2022-04-27 09:38:40|8425.5|8424.6|8424.8|8423.9|8425.6|8424.7|8424.7|8423.6|23
1651052330000|2022-04-27 09:38:50|8424.7|8423.8|8424.3|8423.4|8424.8|8423.9|8424.3|8423.4|21
1651052340000|2022-04-27 09:39:00|8424.4|8423.5|8425.1|8423.6|8425.1|8424.1|8424.1|8423.2|33
1651052350000|2022-04-27 09:39:10|8424.8|8423.9|8426.2|8425.3|8426.5|8425.3|8424.8|8423.9|20
1651052360000|2022-04-27 09:39:20|8426.4|8425.5|8427.4|8426.5|8427.7|8426.5|8426.4|8425.3|27
1651052370000|2022-04-27 09:39:30|8427.3|8426.4|8427.7|8426.8|8428|8427.1|8427.3|8426.2|16
1651052380000|2022-04-27 09:39:40|8427.6|8426.7|8427.4|8425.9|8428|8427.1|8427.1|8425.8|28
1651052390000|2022-04-27 09:39:50|8427.5|8426|8427.2|8426.3|8427.7|8426.6|8427.2|8425.8|25
1651052400000|2022-04-27 09:40:00|8427.1|8426.2|8426.7|8425.8|8427.4|8426.2|8426.6|8425.5|18
1651052410000|2022-04-27 09:40:10|8426.6|8425.7|8427.6|8426.1|8427.7|8426.6|8426.5|8425.3|28
1651052420000|2022-04-27 09:40:20|8427.7|8426.2|8427.3|8426.4|8427.7|8426.5|8427.2|8426|18
1651052430000|2022-04-27 09:40:30|8427.2|8426.3|8427.8|8426.9|8427.9|8426.9|8427.2|8426.3|8
1651052440000|2022-04-27 09:40:40|8427.7|8426.8|8428.1|8427.2|8428.1|8427.2|8427.1|8425.9|20
1651052450000|2022-04-27 09:40:50|8428.2|8427.3|8427.6|8426.7|8428.3|8427.4|8427.6|8426.7|20
1651052460000|2022-04-27 09:41:00|8427.5|8426.6|8427.6|8426.7|8427.7|8426.8|8427.2|8426.3|14
1651052470000|2022-04-27 09:41:10|8427.5|8426.6|8427.1|8426.2|8427.8|8426.8|8427.1|8426.2|19
1651052480000|2022-04-27 09:41:20|8427.4|8426.5|8427.5|8426.6|8428|8427.1|8427.4|8426.5|20
1651052490000|2022-04-27 09:41:30|8427.8|8426.3|8427|8426.1|8427.8|8426.5|8426.9|8426|15
1651052510000|2022-04-27 09:41:50|8426.9|8426|8426.7|8425.8|8426.9|8426|8426.7|8425.8|5
1651052520000|2022-04-27 09:42:00|8426.6|8425.7|8426.8|8425.9|8426.9|8425.9|8426.2|8425.3|24
1651052530000|2022-04-27 09:42:10|8426.7|8425.8|8426.7|8425.8|8427.3|8426.1|8426.5|8425.5|29
1651052540000|2022-04-27 09:42:20|8426.6|8425.7|8427|8426.1|8427.2|8426.3|8426.6|8425.7|15
1651052550000|2022-04-27 09:42:30|8427.1|8426.2|8427.1|8426.2|8427.3|8426.2|8426.6|8425.6|29
1651052560000|2022-04-27 09:42:40|8427|8426.1|8428.2|8427.3|8428.2|8427.3|8426.9|8426|16
1651052570000|2022-04-27 09:42:50|8428.3|8427.4|8428|8426.5|8428.5|8427.4|8427.8|8426.5|22
1651052580000|2022-04-27 09:43:00|8428.1|8426.6|8428|8427.1|8428.1|8427.1|8427.5|8426.3|19
1651052590000|2022-04-27 09:43:10|8427.9|8427|8428.2|8427.3|8428.6|8427.5|8427.9|8427|34
1651052600000|2022-04-27 09:43:20|8428.4|8427.5|8427.8|8426.9|8428.7|8427.7|8427.8|8426.9|33
1651052610000|2022-04-27 09:43:30|8427.9|8427|8428.3|8426.8|8428.7|8427.5|8427.5|8426.6|34
1651052620000|2022-04-27 09:43:40|8428.4|8426.9|8428.6|8427.7|8428.7|8427.8|8427.8|8426.8|23
1651052630000|2022-04-27 09:43:50|8428.8|8427.9|8430.1|8428.6|8430.2|8428.7|8428.8|8427.9|26
1651052640000|2022-04-27 09:44:00|8430.2|8428.7|8430|8428.5|8430.3|8428.8|8429.6|8428.4|18
1651052650000|2022-04-27 09:44:10|8429.9|8428.4|8429.7|8428.2|8430.8|8429.3|8429.3|8428|36
1651052660000|2022-04-27 09:44:20|8429.4|8428.5|8430.2|8428.7|8430.2|8429|8429.3|8428.4|22
1651052670000|2022-04-27 09:44:30|8430.1|8428.6|8429.9|8429|8430.3|8429.2|8429.8|8428.5|27
1651052680000|2022-04-27 09:44:40|8430.1|8429.2|8430.8|8429.3|8431|8429.7|8430.1|8428.8|16
1651052690000|2022-04-27 09:44:50|8430.9|8429.4|8430.9|8429.4|8431|8429.5|8430.8|8429.3|5
1651052700000|2022-04-27 09:45:00|8430.4|8429.5|8430.6|8429.1|8431|8429.7|8429.8|8428.9|39
1651052710000|2022-04-27 09:45:10|8430.7|8429.2|8430.5|8429.6|8430.8|8429.7|8430.3|8429.1|19
1651052720000|2022-04-27 09:45:20|8430.4|8429.5|8430|8429.1|8430.9|8429.8|8430|8429.1|16
1651052730000|2022-04-27 09:45:30|8430.1|8429.2|8430.3|8428.8|8430.7|8429.7|8429.4|8428.5|32
1651052740000|2022-04-27 09:45:40|8430.4|8428.9|8430.3|8429.4|8430.5|8429.4|8429.9|8428.5|27
1651052750000|2022-04-27 09:45:50|8430.5|8429|8431.3|8429.8|8431.4|8430.2|8430.4|8429|18
1651052760000|2022-04-27 09:46:00|8431.4|8429.9|8431.2|8429.7|8431.5|8430.3|8430.8|8429.7|18
1651052770000|2022-04-27 09:46:10|8431.1|8429.6|8430.8|8429.9|8431.3|8430.1|8430.7|8429.5|16
1651052780000|2022-04-27 09:46:20|8430.7|8429.8|8431.6|8430.7|8431.9|8430.8|8430.7|8429.6|24
1651052790000|2022-04-27 09:46:30|8431.8|8430.3|8431.9|8431|8432.5|8431.3|8431.6|8430.3|36
1651052800000|2022-04-27 09:46:40|8431.8|8430.9|8430.7|8429.8|8432.2|8431|8429.7|8428.5|36
1651052810000|2022-04-27 09:46:50|8430.8|8429.9|8431|8429.5|8431|8429.9|8430.4|8429.5|15
1651052820000|2022-04-27 09:47:00|8430.9|8429.4|8431.2|8429.7|8431.2|8430|8430.4|8429.4|15
1651052830000|2022-04-27 09:47:10|8430.8|8429.9|8430.4|8429.5|8431.4|8430.2|8430.4|8429.5|19
1651052840000|2022-04-27 09:47:20|8430.6|8429.7|8430.4|8428.9|8430.7|8429.7|8429.8|8428.9|29
1651052850000|2022-04-27 09:47:30|8430.2|8429.3|8430.1|8429.2|8430.5|8429.6|8430.1|8429.2|14
1651052860000|2022-04-27 09:47:40|8430.7|8429.8|8431|8430.1|8431|8430.1|8430.7|8429.8|21
1651052870000|2022-04-27 09:47:50|8431.1|8430.2|8431.3|8430.4|8431.6|8430.5|8431|8429.7|14
1651052880000|2022-04-27 09:48:00|8431.1|8430.2|8430.9|8429.4|8431.5|8430.3|8430.9|8429.4|27
1651052890000|2022-04-27 09:48:10|8431|8429.5|8431|8429.5|8431.2|8430|8430.6|8429.4|18
1651052900000|2022-04-27 09:48:20|8430.9|8429.4|8430.8|8429.9|8431.2|8430.1|8430.8|8429.4|15
1651052910000|2022-04-27 09:48:30|8430.7|8429.8|8430.8|8429.3|8430.8|8429.8|8430.3|8429.2|20
1651052920000|2022-04-27 09:48:40|8430.7|8429.2|8431|8429.5|8431|8430|8430.4|8429.2|18
1651052930000|2022-04-27 09:48:50|8431.1|8429.6|8431|8429.5|8431.1|8430|8430.6|8429.4|16
1651052940000|2022-04-27 09:49:00|8430.9|8429.4|8430.1|8429.2|8430.9|8429.6|8429.6|8428.3|24
1651052950000|2022-04-27 09:49:10|8430.2|8429.3|8430.6|8429.1|8430.8|8429.6|8430|8429|19
1651052960000|2022-04-27 09:49:20|8430.2|8429.3|8430.7|8429.2|8430.8|8429.5|8430.2|8429.1|14
1651052970000|2022-04-27 09:49:30|8430.8|8429.3|8430.5|8429.6|8431.2|8430|8430.4|8429.2|22
1651052980000|2022-04-27 09:49:40|8430.4|8429.5|8431.2|8429.7|8431.2|8430|8430.3|8429|23
1651052990000|2022-04-27 09:49:50|8431.1|8429.6|8430.6|8429.7|8431.2|8429.8|8430.6|8429.3|11
1651053000000|2022-04-27 09:50:00|8430.8|8429.9|8430.7|8429.2|8431|8429.9|8430.4|8429.1|20
1651053010000|2022-04-27 09:50:10|8430.5|8429.6|8430.9|8430|8431.1|8430.1|8430.3|8429.2|19
1651053020000|2022-04-27 09:50:20|8431|8430.1|8430.9|8430|8431.3|8430.1|8430.7|8429.6|22
1651053030000|2022-04-27 09:50:30|8431|8430.1|8431.1|8429.6|8431.5|8430.4|8430.6|8429.3|26
1651053040000|2022-04-27 09:50:40|8431|8429.5|8431.8|8430.3|8431.8|8430.7|8431|8429.5|13
1651053050000|2022-04-27 09:50:50|8431.9|8430.4|8431.5|8430.6|8431.9|8430.6|8431|8429.7|19
1651053060000|2022-04-27 09:51:00|8431.8|8430.3|8431.7|8430.8|8432.1|8430.9|8431.6|8430.3|24
1651053070000|2022-04-27 09:51:10|8431.9|8430.4|8431.8|8430.9|8432.1|8430.9|8431.7|8430.4|9
1651053080000|2022-04-27 09:51:20|8432.1|8431.2|8432.1|8431.2|8432.3|8431.4|8431.9|8430.8|21
1651053090000|2022-04-27 09:51:30|8432.2|8431.3|8432.6|8431.1|8432.7|8431.5|8432.1|8430.9|22
1651053100000|2022-04-27 09:51:40|8432.7|8431.2|8431.8|8430.9|8432.7|8431.5|8431.8|8430.6|15
1651053110000|2022-04-27 09:51:50|8431.9|8431|8431.7|8430.8|8431.9|8431|8431.6|8430.4|11
1651053120000|2022-04-27 09:52:00|8431.8|8430.9|8432.8|8431.9|8432.9|8432|8431.7|8430.8|10
1651053130000|2022-04-27 09:52:10|8432.7|8431.8|8433.3|8431.8|8433.3|8432.2|8432.7|8431.6|10
1651053140000|2022-04-27 09:52:20|8433.1|8432.2|8433.2|8431.7|8433.2|8432.2|8432.5|8431.4|17
1651053150000|2022-04-27 09:52:30|8433|8432.1|8433|8432.1|8433|8432.1|8432.6|8431.7|21
1651053160000|2022-04-27 09:52:40|8432.9|8432|8432.7|8431.8|8433.3|8432.1|8432.7|8431.7|8
1651053170000|2022-04-27 09:52:50|8432.6|8431.7|8432.4|8431.5|8432.9|8431.9|8432.1|8431.2|26
1651053180000|2022-04-27 09:53:00|8432.5|8431.6|8432.3|8430.8|8432.6|8431.6|8432|8430.7|21
1651053190000|2022-04-27 09:53:10|8432.5|8431|8432.1|8431.2|8432.5|8431.3|8431.9|8430.9|7
1651053200000|2022-04-27 09:53:20|8432.2|8431.3|8432.2|8430.7|8432.3|8431.4|8431.6|8430.7|20
1651053210000|2022-04-27 09:53:30|8432.3|8430.8|8431.9|8431|8432.3|8431.2|8431.9|8430.7|12
1651053220000|2022-04-27 09:53:40|8432|8431.1|8431.7|8430.8|8432.4|8431.2|8431.6|8430.4|22
1651053230000|2022-04-27 09:53:50|8432|8430.5|8432.3|8431.4|8433.1|8431.9|8432|8430.5|17
1651053240000|2022-04-27 09:54:00|8432.6|8431.1|8432.8|8431.9|8433.2|8432.1|8431.7|8430.8|34
1651053250000|2022-04-27 09:54:10|8432.7|8431.8|8432.5|8431.6|8432.9|8432|8432.4|8431.2|26
1651053260000|2022-04-27 09:54:20|8432.4|8431.5|8432.6|8431.7|8432.8|8431.7|8432.3|8431.2|19
1651053270000|2022-04-27 09:54:30|8432.7|8431.8|8433.3|8432.4|8433.3|8432.4|8432.5|8431.3|28
1651053280000|2022-04-27 09:54:40|8433.4|8432.5|8432.7|8431.8|8433.6|8432.7|8432.5|8431.3|27
1651053290000|2022-04-27 09:54:50|8432.6|8431.7|8432.9|8432|8433|8432.1|8432.6|8431.3|20
1651053300000|2022-04-27 09:55:00|8433|8432.1|8433.2|8432.3|8433.4|8432.5|8432.9|8431.9|20
1651053310000|2022-04-27 09:55:10|8433.3|8432.4|8433.2|8432.3|8433.4|8432.5|8433.1|8432.2|13
1651053320000|2022-04-27 09:55:20|8433.3|8432.4|8433.2|8432.3|8433.3|8432.4|8433.2|8432.3|6
1651053330000|2022-04-27 09:55:30|8433.1|8432.2|8433.5|8432|8433.5|8432.4|8432.8|8431.6|19
1651053340000|2022-04-27 09:55:40|8433.6|8432.1|8432.5|8431.6|8433.6|8432.3|8432.1|8431.1|25
1651053350000|2022-04-27 09:55:50|8432.2|8431.3|8431.9|8431|8432.6|8431.5|8431.9|8431|18
1651053360000|2022-04-27 09:56:00|8431.8|8430.9|8432.2|8431.3|8432.5|8431.3|8431.8|8430.6|18
1651053370000|2022-04-27 09:56:10|8432.1|8431.2|8431.8|8430.9|8432.2|8431.3|8431.7|8430.6|15
1651053380000|2022-04-27 09:56:20|8431.7|8430.8|8431.7|8430.8|8431.7|8430.8|8431.7|8430.8|1
1651053390000|2022-04-27 09:56:30|8431.6|8430.7|8431.3|8430.4|8431.7|8430.8|8431.3|8430.4|10
1651053400000|2022-04-27 09:56:40|8431.2|8430.3|8431.1|8430.2|8431.4|8430.5|8431|8430.1|18
1651053410000|2022-04-27 09:56:50|8431.2|8430.3|8431.3|8429.8|8431.6|8430.7|8430.9|8429.7|23
1651053420000|2022-04-27 09:57:00|8430.7|8429.7|8431|8430.1|8431.4|8430.5|8430.5|8429.3|23
1651053430000|2022-04-27 09:57:10|8431.3|8429.8|8430.8|8429.9|8431.3|8430|8430.5|8429.6|18
1651053440000|2022-04-27 09:57:20|8430.7|8429.8|8430.7|8429.8|8431|8429.8|8430.6|8429.4|13
1651053450000|2022-04-27 09:57:30|8430.8|8429.9|8430.8|8429.9|8431.3|8430.2|8430.7|8429.7|22
1651053460000|2022-04-27 09:57:40|8430.6|8429.7|8430.5|8429.6|8430.9|8429.8|8430.4|8429.2|11
1651053470000|2022-04-27 09:57:50|8430.4|8429.5|8430.4|8429.5|8430.5|8429.6|8430.3|8429.4|9
1651053480000|2022-04-27 09:58:00|8430.3|8429.4|8430.4|8428.9|8430.4|8429.4|8430|8428.7|11
1651053490000|2022-04-27 09:58:10|8430.5|8429|8430.2|8429.3|8430.5|8429.4|8429.9|8428.8|14
1651053500000|2022-04-27 09:58:20|8430.1|8429.2|8430|8429.1|8430.2|8429.3|8429.7|8428.6|16
1651053510000|2022-04-27 09:58:30|8430.1|8429.2|8430.6|8429.7|8430.7|8429.8|8430.1|8429.2|19
1651053520000|2022-04-27 09:58:40|8430.7|8429.8|8430.8|8429.9|8430.8|8429.9|8430.5|8429.6|8
1651053530000|2022-04-27 09:58:50|8430.7|8429.8|8430.5|8429.6|8431.2|8430|8430.5|8429.4|28
1651053540000|2022-04-27 09:59:00|8430.6|8429.7|8430.4|8429.5|8430.7|8429.8|8430.2|8429.3|22
1651053550000|2022-04-27 09:59:10|8430.3|8429.4|8429.9|8429|8430.6|8429.5|8429.7|8428.5|23
1651053560000|2022-04-27 09:59:20|8430|8429.1|8430.2|8428.7|8430.6|8429.4|8429.8|8428.5|19
1651053570000|2022-04-27 09:59:30|8430.1|8428.6|8430.8|8429.3|8430.9|8429.5|8429.9|8428.5|14
1651053580000|2022-04-27 09:59:40|8430.4|8429.5|8430.6|8429.7|8431|8429.8|8430.2|8429.3|19
1651053590000|2022-04-27 09:59:50|8431|8430.1|8431.4|8429.9|8431.6|8430.4|8431|8429.8|26
1651053600000|2022-04-27 10:00:00|8431.3|8429.8|8432.3|8431.4|8432.4|8431.5|8430.9|8429.8|24
1651053610000|2022-04-27 10:00:10|8432.4|8431.5|8432.2|8431.3|8433|8431.8|8432.1|8431|24
1651053620000|2022-04-27 10:00:20|8432.1|8431.2|8432.2|8431.3|8432.4|8431.5|8432|8431.1|11
1651053630000|2022-04-27 10:00:30|8432.1|8431.2|8432.2|8430.7|8432.3|8431.2|8431.5|8430.6|22
1651053640000|2022-04-27 10:00:40|8432.3|8430.8|8431.9|8431|8432.4|8431.3|8431.9|8430.7|17
1651053650000|2022-04-27 10:00:50|8432.1|8431.2|8432.6|8431.7|8432.6|8431.7|8431.9|8430.9|28
1651053660000|2022-04-27 10:01:00|8432.7|8431.8|8433.9|8432.4|8433.9|8432.7|8432.4|8431.5|30
1651053670000|2022-04-27 10:01:10|8433.8|8432.9|8433.6|8432.7|8433.8|8432.9|8433.5|8432.3|13
1651053680000|2022-04-27 10:01:20|8433.7|8432.8|8433.9|8433|8434.3|8433.1|8433.6|8432.7|20
1651053690000|2022-04-27 10:01:30|8434.1|8432.6|8433.6|8432.1|8434.2|8432.9|8433.3|8432.1|18
1651053700000|2022-04-27 10:01:40|8433.2|8432.3|8433.1|8432.2|8433.4|8432.5|8433.1|8432.2|11
1651053710000|2022-04-27 10:01:50|8433|8432.1|8432.5|8431.6|8433|8432.1|8432.2|8431.3|22
1651053720000|2022-04-27 10:02:00|8432.6|8431.7|8431.7|8430.8|8432.6|8431.7|8431.6|8430.7|10
1651053730000|2022-04-27 10:02:10|8431.2|8430.3|8431.7|8430.8|8431.7|8430.8|8430.5|8429.6|33
1651053740000|2022-04-27 10:02:20|8431.6|8430.7|8430.5|8429.6|8431.6|8430.7|8430.2|8429.3|19
1651053750000|2022-04-27 10:02:30|8430.4|8429.5|8429.7|8428.8|8430.4|8429.5|8429.7|8428.8|16
1651053760000|2022-04-27 10:02:40|8430.6|8429.7|8429.8|8428.9|8430.8|8429.9|8429.8|8428.9|16
1651053770000|2022-04-27 10:02:50|8429.7|8428.8|8429.9|8429|8430.5|8429.3|8429.4|8428.5|24
1651053780000|2022-04-27 10:03:00|8430|8429.1|8429.9|8429|8430.5|8429.4|8429.7|8428.8|37
1651053790000|2022-04-27 10:03:10|8429.8|8428.9|8429.8|8428.9|8429.9|8429|8429.5|8428.1|27
1651053800000|2022-04-27 10:03:20|8429.7|8428.8|8429.9|8429|8430.5|8429.4|8429.7|8428.8|26
1651053810000|2022-04-27 10:03:30|8430|8429.1|8429.1|8428.2|8430.6|8429.4|8429|8428.1|25
1651053820000|2022-04-27 10:03:40|8429|8428.1|8428|8427.1|8429|8428.1|8427.9|8427|18
1651053830000|2022-04-27 10:03:50|8427.7|8426.8|8427.2|8426.3|8427.7|8426.8|8427.2|8426|27
1651053840000|2022-04-27 10:04:00|8427.1|8426.2|8427.7|8426.8|8427.8|8426.9|8427.1|8426.2|22
1651053850000|2022-04-27 10:04:10|8427.8|8426.9|8429.3|8428.4|8429.5|8428.4|8427.7|8426.8|29
1651053860000|2022-04-27 10:04:20|8429.4|8428.5|8429.6|8428.7|8429.9|8428.9|8429.4|8428.3|20
1651053870000|2022-04-27 10:04:30|8429.8|8428.9|8430.5|8429|8430.5|8429.5|8429.8|8428.8|26
1651053880000|2022-04-27 10:04:40|8430.2|8429.3|8430.8|8429.9|8430.8|8429.9|8430.1|8428.9|22
1651053890000|2022-04-27 10:04:50|8430.7|8429.8|8430.5|8429.6|8431.4|8430.5|8430.5|8429.6|19
1651053900000|2022-04-27 10:05:00|8430.8|8429.3|8433.2|8432.3|8433.3|8432.3|8430.5|8429.3|26
1651053910000|2022-04-27 10:05:10|8433.3|8432.4|8433.5|8432.6|8433.8|8432.6|8432.5|8431.6|26
1651053920000|2022-04-27 10:05:20|8433.6|8432.7|8434.4|8433.5|8435|8433.8|8433.5|8432.3|24
1651053930000|2022-04-27 10:05:30|8434.3|8433.4|8435.5|8434|8435.8|8434.6|8434.3|8433.4|40
1651053940000|2022-04-27 10:05:40|8435.2|8434.3|8436.4|8434.9|8436.4|8435.1|8435.2|8433.9|30
1651053950000|2022-04-27 10:05:50|8436|8435.1|8436|8435.1|8437.2|8435.9|8436|8434.9|25
1651053960000|2022-04-27 10:06:00|8435.7|8434.8|8436|8435.1|8436.8|8435.6|8435.1|8434.2|33
1651053970000|2022-04-27 10:06:10|8436.1|8435.2|8436.8|8435.9|8437|8435.9|8436|8434.9|24
1651053980000|2022-04-27 10:06:20|8436.6|8435.7|8436.8|8435.9|8437.2|8436.3|8436.1|8435.2|28
1651053990000|2022-04-27 10:06:30|8436.7|8435.8|8437.2|8436.3|8437.4|8436.5|8436.6|8435.7|16
1651054000000|2022-04-27 10:06:40|8437.5|8436.6|8438.6|8437.1|8439.1|8437.9|8437.3|8436.4|29
1651054010000|2022-04-27 10:06:50|8438.5|8437|8438.9|8438|8439.3|8438.1|8438.3|8436.9|35
1651054020000|2022-04-27 10:07:00|8438.5|8437.6|8438.6|8437.7|8439|8437.8|8437.8|8436.8|28
1651054030000|2022-04-27 10:07:10|8438.7|8437.8|8439|8437.5|8439.6|8438.4|8438.6|8437.4|36
1651054040000|2022-04-27 10:07:20|8439.1|8437.6|8437.6|8436.7|8439.1|8437.7|8437.6|8436.7|26
1651054050000|2022-04-27 10:07:30|8437.7|8436.8|8437.9|8437|8438.2|8437|8437.7|8436.6|16
1651054060000|2022-04-27 10:07:40|8437.7|8436.8|8438.3|8436.8|8438.4|8437.4|8437.6|8436.7|17
1651054070000|2022-04-27 10:07:50|8438.4|8436.9|8438.3|8437.4|8438.5|8437.5|8438.2|8436.9|18
1651054080000|2022-04-27 10:08:00|8438.2|8437.3|8437.4|8436.5|8438.2|8437.3|8437.3|8436.2|26
1651054090000|2022-04-27 10:08:10|8437.5|8436.6|8437|8436.1|8437.6|8436.7|8437|8435.8|29
1651054100000|2022-04-27 10:08:20|8437.1|8436.2|8436.6|8435.7|8437.1|8436.2|8436.6|8435.7|13
1651054110000|2022-04-27 10:08:30|8436.5|8435.6|8436.2|8435.3|8437.1|8435.9|8436.1|8435.2|27
1651054120000|2022-04-27 10:08:40|8436.3|8435.4|8435.5|8434.6|8436.4|8435.4|8435.4|8434.5|24
1651054130000|2022-04-27 10:08:50|8435.6|8434.7|8435.1|8434.2|8436.1|8435.2|8434.8|8433.9|26
1651054140000|2022-04-27 10:09:00|8435.2|8434.3|8434.5|8433.6|8435.6|8434.7|8434.5|8433.3|33
1651054150000|2022-04-27 10:09:10|8434.4|8433.5|8434.2|8433.3|8434.7|8433.6|8434|8433|20
1651054160000|2022-04-27 10:09:20|8434.1|8433.2|8433.3|8432.4|8434.2|8433.3|8433.2|8432.3|23
1651054170000|2022-04-27 10:09:30|8433.2|8432.3|8433.5|8432.6|8433.8|8432.9|8433.2|8432.1|28
1651054180000|2022-04-27 10:09:40|8433.4|8432.5|8433.7|8432.8|8434.1|8432.9|8433.4|8432.3|18
1651054190000|2022-04-27 10:09:50|8433.6|8432.7|8434|8433.1|8434.2|8433.2|8433.6|8432.4|15
1651054200000|2022-04-27 10:10:00|8433.9|8433|8434|8433.1|8434.1|8433.2|8433.8|8432.9|11
1651054210000|2022-04-27 10:10:10|8433.9|8433|8433.9|8432.4|8434.2|8433.1|8433.4|8432.3|25
1651054220000|2022-04-27 10:10:20|8434|8432.5|8433.1|8431.6|8434|8432.7|8432.8|8431.6|27
1651054230000|2022-04-27 10:10:30|8433.2|8431.7|8432.6|8431.1|8433.2|8432|8432.2|8431|18
1651054240000|2022-04-27 10:10:40|8432.5|8431|8432.6|8431.1|8432.9|8431.7|8432.2|8431|26
1651054250000|2022-04-27 10:10:50|8432.4|8431.5|8432.4|8431.5|8432.4|8431.5|8432.2|8431.3|10
1651054260000|2022-04-27 10:11:00|8432.7|8431.2|8432.9|8432|8433|8432.1|8432.3|8431.1|23
1651054270000|2022-04-27 10:11:10|8432.7|8431.8|8433.1|8432.2|8433.2|8432.2|8432.6|8431.4|28
1651054280000|2022-04-27 10:11:20|8433|8432.1|8433.5|8432.6|8433.5|8432.6|8432.9|8431.7|22
1651054290000|2022-04-27 10:11:30|8433.6|8432.7|8433.8|8432.9|8434.1|8433|8433.5|8432.4|21
1651054300000|2022-04-27 10:11:40|8433.7|8432.8|8433.8|8432.9|8434.1|8432.9|8433.7|8432.5|12
1651054310000|2022-04-27 10:11:50|8433.9|8433|8434.2|8432.7|8434.2|8433.1|8433.7|8432.7|13
1651054320000|2022-04-27 10:12:00|8434.1|8432.6|8433.7|8432.8|8434.4|8433.5|8433.6|8432.3|27
1651054330000|2022-04-27 10:12:10|8433.6|8432.7|8433.8|8432.9|8434.1|8433.2|8433.4|8432.5|19
1651054340000|2022-04-27 10:12:20|8433.6|8432.7|8433.6|8432.7|8433.9|8432.8|8433.4|8432.3|17
1651054350000|2022-04-27 10:12:30|8433.7|8432.8|8433.9|8433|8434.2|8433.1|8433.6|8432.5|21
1651054360000|2022-04-27 10:12:40|8434|8433.1|8433.8|8432.9|8434|8433.1|8433.5|8432.3|21
1651054370000|2022-04-27 10:12:50|8433.9|8433|8433.8|8432.3|8433.9|8433|8433.5|8432.3|15
1651054380000|2022-04-27 10:13:00|8433.7|8432.8|8433.8|8432.9|8434.7|8433.6|8433.6|8432.5|24
1651054390000|2022-04-27 10:13:10|8433.7|8432.8|8434.8|8433.3|8434.8|8433.7|8433.3|8432.4|31
1651054400000|2022-04-27 10:13:20|8434.7|8433.2|8434.5|8433.6|8434.8|8433.6|8434.4|8433.2|13
1651054410000|2022-04-27 10:13:30|8434.6|8433.7|8434.6|8433.7|8435.3|8434.1|8434.5|8433.3|22
1651054420000|2022-04-27 10:13:40|8434.5|8433.6|8434.9|8433.4|8434.9|8433.7|8434.3|8433.2|14
1651054430000|2022-04-27 10:13:50|8434.7|8433.8|8435.1|8433.6|8435.1|8434|8434.7|8433.4|14
1651054440000|2022-04-27 10:14:00|8434.8|8433.9|8434.5|8433.6|8434.9|8434|8434.3|8433.4|13
1651054450000|2022-04-27 10:14:10|8434.6|8433.7|8434.8|8433.3|8435.8|8434.4|8434.5|8433.3|33
1651054460000|2022-04-27 10:14:20|8434.6|8433.7|8434.5|8433.6|8435.3|8434.4|8434.5|8433.3|21
1651054470000|2022-04-27 10:14:30|8434.6|8433.7|8434.7|8433.2|8434.8|8433.7|8434.3|8433.1|27
1651054480000|2022-04-27 10:14:40|8434.4|8433.5|8434|8433.1|8434.7|8433.6|8434|8433.1|14
1651054490000|2022-04-27 10:14:50|8434.1|8433.2|8433.2|8432.3|8434.1|8433.2|8433|8432|28
1651054500000|2022-04-27 10:15:00|8433.1|8432.2|8432.3|8430.8|8433.2|8432.3|8432|8430.8|27
1651054510000|2022-04-27 10:15:10|8432|8431.1|8431.9|8430.4|8432.2|8431.3|8431.4|8430.4|27
1651054520000|2022-04-27 10:15:20|8431.5|8430.6|8430.8|8429.3|8431.6|8430.6|8430.5|8429.1|37
1651054530000|2022-04-27 10:15:30|8430.9|8429.4|8431|8429.5|8431|8429.7|8430.2|8429|24
1651054540000|2022-04-27 10:15:40|8431.1|8429.6|8430.8|8429.9|8431.1|8430|8430.5|8429.3|22
1651054550000|2022-04-27 10:15:50|8430.7|8429.8|8431.2|8430.3|8431.3|8430.4|8430.7|8429.8|17
1651054560000|2022-04-27 10:16:00|8431.1|8430.2|8431.3|8429.8|8431.4|8430.3|8430.8|8429.6|19
1651054570000|2022-04-27 10:16:10|8431.2|8429.7|8431.5|8430|8431.5|8430.4|8430.9|8429.7|16
1651054580000|2022-04-27 10:16:20|8431.2|8430.3|8431.3|8429.8|8431.5|8430.3|8430.9|8429.7|20
1651054590000|2022-04-27 10:16:30|8431.2|8429.7|8430.9|8430|8431.2|8430|8430.8|8429.7|4
1651054600000|2022-04-27 10:16:40|8430.8|8429.9|8430.9|8430|8431.2|8430.1|8430.4|8429.2|21
1651054610000|2022-04-27 10:16:50|8431|8430.1|8431.9|8431|8432|8431.1|8430.8|8429.9|22
1651054620000|2022-04-27 10:17:00|8432|8431.1|8432.4|8431.5|8432.6|8431.5|8431.8|8430.9|23
1651054630000|2022-04-27 10:17:10|8432.3|8431.4|8432.6|8431.1|8432.9|8431.6|8432.1|8430.9|20
1651054640000|2022-04-27 10:17:20|8432.7|8431.2|8432.3|8431.4|8432.7|8431.6|8432.3|8431.2|10
1651054650000|2022-04-27 10:17:30|8432.2|8431.3|8432.3|8431.4|8432.6|8431.7|8432.2|8431.3|17
1651054660000|2022-04-27 10:17:40|8432.2|8431.3|8432|8431.1|8432.3|8431.4|8432|8431.1|8
1651054670000|2022-04-27 10:17:50|8432.1|8431.2|8432|8431.1|8432.5|8431.3|8431.9|8430.7|14
1651054680000|2022-04-27 10:18:00|8431.9|8431|8432|8431.1|8432.1|8431.2|8431.8|8430.9|10
1651054690000|2022-04-27 10:18:10|8432.1|8431.2|8431.8|8430.9|8432.4|8431.2|8431.8|8430.7|12
1651054700000|2022-04-27 10:18:20|8431.7|8430.8|8431.8|8430.3|8432.1|8431.1|8431.5|8430.3|17
1651054710000|2022-04-27 10:18:30|8431.4|8430.5|8430.6|8429.7|8431.4|8430.5|8430.6|8429.7|13
1651054720000|2022-04-27 10:18:40|8430.9|8429.4|8431.5|8430.6|8431.5|8430.6|8430.5|8429.3|14
1651054730000|2022-04-27 10:18:50|8431.6|8430.7|8432.8|8431.9|8432.9|8432|8431.5|8430.6|32
1651054740000|2022-04-27 10:19:00|8432.9|8432|8432.8|8431.9|8433.6|8432.4|8432.8|8431.6|23
1651054750000|2022-04-27 10:19:10|8433.1|8431.6|8432.3|8431.4|8433.1|8431.6|8432.2|8431|11
1651054760000|2022-04-27 10:19:20|8432.4|8431.5|8432.3|8431.4|8432.4|8431.5|8432.3|8431.4|8
1651054770000|2022-04-27 10:19:30|8432.4|8431.5|8432.4|8431.5|8432.6|8431.6|8432.3|8431.1|7
1651054780000|2022-04-27 10:19:40|8432.5|8431.6|8432.6|8431.7|8433|8431.9|8432.4|8431.3|16
1651054790000|2022-04-27 10:19:50|8432.8|8431.9|8432.9|8432|8433|8432.1|8432.8|8431.9|8
1651054800000|2022-04-27 10:20:00|8433.1|8432.2|8433.2|8432.3|8433.7|8432.5|8432.9|8432|13
1651054810000|2022-04-27 10:20:10|8433.1|8432.2|8433.3|8431.8|8433.5|8432.4|8432.9|8431.7|27
1651054820000|2022-04-27 10:20:20|8433.2|8431.7|8433.1|8432.2|8433.3|8432.2|8433|8431.7|7
1651054830000|2022-04-27 10:20:30|8433|8432.1|8433.4|8432.5|8433.8|8432.6|8433|8431.9|17
1651054840000|2022-04-27 10:20:40|8433.3|8432.4|8433.8|8432.9|8434.3|8433.2|8433.3|8432.4|17
1651054850000|2022-04-27 10:20:50|8434.1|8432.6|8434|8433.1|8434.2|8433.1|8433.8|8432.6|13
1651054860000|2022-04-27 10:21:00|8434.1|8433.2|8434.4|8433.5|8434.4|8433.5|8434|8433.1|22
1651054870000|2022-04-27 10:21:10|8434.3|8433.4|8434.3|8433.4|8434.7|8433.6|8434|8433.1|18
1651054880000|2022-04-27 10:21:20|8434.6|8433.1|8434|8433.1|8434.6|8433.3|8434|8433|14
1651054890000|2022-04-27 10:21:30|8433.9|8433|8434.1|8432.6|8434.1|8433.2|8433.6|8432.6|16
1651054900000|2022-04-27 10:21:40|8433.9|8433|8434|8433.1|8434.3|8433.2|8433.8|8432.7|20
1651054910000|2022-04-27 10:21:50|8433.8|8432.9|8433.7|8432.8|8433.9|8433|8433.6|8432.7|5
1651054920000|2022-04-27 10:22:00|8433.6|8432.7|8433.8|8432.9|8434|8433|8433.6|8432.4|21
1651054930000|2022-04-27 10:22:10|8433.9|8433|8433.8|8432.9|8434|8433.1|8433.8|8432.9|10
1651054940000|2022-04-27 10:22:20|8433.7|8432.8|8433.6|8432.7|8433.9|8432.9|8433.6|8432.4|11
1651054950000|2022-04-27 10:22:30|8433.7|8432.8|8433.9|8433|8434|8433.1|8433.6|8432.3|15
1651054960000|2022-04-27 10:22:40|8433.7|8432.8|8433.8|8432.9|8434|8433.1|8433.7|8432.8|8
1651054970000|2022-04-27 10:22:50|8433.9|8433|8434|8433.1|8434|8433.1|8433.8|8432.9|6
1651054980000|2022-04-27 10:23:00|8433.9|8433|8433.7|8432.8|8434|8433.1|8433.6|8432.5|16
1651054990000|2022-04-27 10:23:10|8433.6|8432.7|8433.5|8432.6|8434.1|8432.9|8433.5|8432.5|11
1651055000000|2022-04-27 10:23:20|8433.6|8432.7|8433.5|8432.6|8433.6|8432.7|8433.3|8432.1|13
1651055010000|2022-04-27 10:23:30|8433.7|8432.8|8434.4|8432.9|8434.4|8433.2|8433.7|8432.5|12
1651055020000|2022-04-27 10:23:40|8434.5|8433|8434.9|8434|8435.1|8434.2|8434.2|8433|16
1651055030000|2022-04-27 10:23:50|8435|8434.1|8433.9|8433|8435|8434.1|8433.8|8432.7|20
1651055040000|2022-04-27 10:24:00|8434.1|8432.6|8433.1|8432.2|8434.2|8432.9|8433.1|8431.9|25
1651055050000|2022-04-27 10:24:10|8433.3|8432.4|8433.2|8432.3|8433.4|8432.5|8433.2|8432.3|4
1651055060000|2022-04-27 10:24:20|8433.3|8432.4|8433.6|8432.1|8433.7|8432.5|8433.3|8432.1|6
1651055070000|2022-04-27 10:24:30|8433.7|8432.2|8433.8|8432.9|8434|8432.9|8433.4|8432.2|18
1651055080000|2022-04-27 10:24:40|8434.1|8432.6|8433.9|8433|8434.1|8433.1|8433.7|8432.5|15
1651055090000|2022-04-27 10:24:50|8434|8433.1|8433.6|8432.7|8434.3|8433.2|8433.5|8432.3|16
1651055100000|2022-04-27 10:25:00|8434|8432.5|8432.5|8431.6|8434|8432.5|8432.5|8431.5|22
1651055110000|2022-04-27 10:25:10|8432.9|8431.4|8432.4|8430.9|8432.9|8431.4|8432|8430.8|23
1651055120000|2022-04-27 10:25:20|8432.5|8431|8432.8|8431.3|8432.8|8431.7|8432.3|8431|18
1651055130000|2022-04-27 10:25:30|8432.5|8431.6|8431.9|8430.4|8432.8|8431.6|8431.6|8430.4|18
1651055140000|2022-04-27 10:25:40|8432.1|8430.6|8431.7|8430.8|8432.1|8430.8|8431.6|8430.4|19
1651055150000|2022-04-27 10:25:50|8431.9|8430.4|8431.7|8430.8|8432|8430.8|8431.2|8430|24
1651055160000|2022-04-27 10:26:00|8431.6|8430.7|8431.1|8430.2|8432.1|8430.9|8431.1|8430.2|19
1651055170000|2022-04-27 10:26:10|8431|8430.1|8431.1|8430.2|8431.5|8430.5|8430.9|8429.7|21
1651055180000|2022-04-27 10:26:20|8431.4|8429.9|8431.4|8430.5|8431.4|8430.5|8430.7|8429.8|19
1651055190000|2022-04-27 10:26:30|8431.3|8430.4|8431.5|8430.6|8431.9|8430.7|8431.3|8430.3|24
1651055200000|2022-04-27 10:26:40|8431.6|8430.7|8430.9|8430|8432.3|8431|8430.8|8429.8|26
1651055210000|2022-04-27 10:26:50|8430.7|8429.8|8430.2|8429.3|8430.9|8429.9|8430.1|8429|23
1651055220000|2022-04-27 10:27:00|8430.1|8429.2|8430.7|8429.8|8430.8|8429.9|8430.1|8429.2|12
1651055230000|2022-04-27 10:27:10|8430.8|8429.9|8430.7|8429.8|8431.2|8430|8430.6|8429.5|17
1651055240000|2022-04-27 10:27:20|8430.6|8429.7|8431.1|8430.2|8431.2|8430.3|8430.6|8429.3|26
1651055250000|2022-04-27 10:27:30|8431|8430.1|8430.5|8429.6|8431.1|8430.2|8430.5|8429.3|17
1651055260000|2022-04-27 10:27:40|8430.7|8429.8|8431.1|8430.2|8432|8430.5|8430.7|8429.8|32
1651055270000|2022-04-27 10:27:50|8431.2|8430.3|8432.3|8431.4|8432.4|8431.5|8431.1|8429.9|23
1651055280000|2022-04-27 10:28:00|8432.6|8431.1|8432|8430.5|8432.7|8431.5|8431.6|8430.5|16
1651055290000|2022-04-27 10:28:10|8431.7|8430.8|8434|8432.5|8434|8432.8|8431.7|8430.4|39
1651055300000|2022-04-27 10:28:20|8433.9|8432.4|8434.2|8432.7|8434.3|8432.9|8433.2|8432|33
1651055310000|2022-04-27 10:28:30|8433.8|8432.9|8434.4|8433.5|8434.7|8433.5|8433.8|8432.5|16
1651055320000|2022-04-27 10:28:40|8434.5|8433.6|8434.7|8433.8|8434.8|8433.9|8434.3|8433.2|24
1651055330000|2022-04-27 10:28:50|8434.8|8433.9|8435.4|8433.9|8435.5|8434.2|8434.8|8433.7|11
1651055340000|2022-04-27 10:29:00|8435.1|8434.2|8435.7|8434.8|8435.8|8434.9|8434.8|8433.9|22
1651055350000|2022-04-27 10:29:10|8435.6|8434.7|8436.5|8435|8436.6|8435.3|8435.5|8434.6|20
1651055360000|2022-04-27 10:29:20|8436.1|8435.2|8436.4|8435.5|8436.9|8435.7|8436.1|8435|27
1651055370000|2022-04-27 10:29:30|8436.3|8435.4|8437|8435.5|8437|8435.6|8436.2|8435|19
1651055380000|2022-04-27 10:29:40|8436.9|8435.4|8436.3|8435.4|8437|8435.7|8436.3|8435|19
1651055390000|2022-04-27 10:29:50|8436.6|8435.1|8436.5|8435.6|8437.1|8435.8|8436.3|8435.1|21
1651055400000|2022-04-27 10:30:00|8436.9|8435.4|8436.3|8434.8|8436.9|8435.6|8436.1|8434.8|23
1651055410000|2022-04-27 10:30:10|8436.4|8434.9|8435.4|8433.9|8436.4|8435.1|8434.8|8433.8|34
1651055420000|2022-04-27 10:30:20|8435.3|8433.8|8434.8|8433.9|8435.4|8434.1|8434.8|8433.6|10
1651055430000|2022-04-27 10:30:30|8435|8433.5|8434.9|8433.4|8435.3|8434.2|8434.6|8433.1|22
1651055440000|2022-04-27 10:30:40|8434.6|8433.7|8435|8433.5|8435|8433.8|8434.6|8433.4|8
1651055450000|2022-04-27 10:30:50|8434.8|8433.3|8435.5|8434|8435.5|8434|8434.6|8433.3|15
1651055460000|2022-04-27 10:31:00|8435.6|8434.1|8435.2|8434.3|8435.6|8434.3|8435.2|8433.8|19
1651055470000|2022-04-27 10:31:10|8435.3|8434.4|8434.7|8433.2|8435.6|8434.4|8434.4|8433.2|25
1651055480000|2022-04-27 10:31:20|8434.8|8433.3|8434.4|8433.5|8435.1|8433.8|8434.3|8433.3|21
1651055490000|2022-04-27 10:31:30|8434.3|8433.4|8434.3|8433.4|8434.7|8433.5|8434.2|8433.2|10
1651055500000|2022-04-27 10:31:40|8434.4|8433.5|8434.3|8433.4|8435|8433.8|8434.2|8433.3|21
1651055510000|2022-04-27 10:31:50|8434.2|8433.3|8433.4|8432.5|8434.3|8433.4|8433.4|8432.5|21
1651055520000|2022-04-27 10:32:00|8433.6|8432.7|8432.6|8431.7|8433.6|8432.7|8432.6|8431.7|28
1651055530000|2022-04-27 10:32:10|8432.7|8431.8|8432.7|8431.8|8433|8432.1|8432.6|8431.5|9
1651055540000|2022-04-27 10:32:20|8432.5|8431.6|8432.4|8431.5|8432.5|8431.6|8431.7|8430.8|17
1651055550000|2022-04-27 10:32:30|8432.5|8431|8432.2|8431.3|8432.5|8431.3|8432|8430.8|24
1651055560000|2022-04-27 10:32:40|8432.1|8431.2|8431.7|8430.8|8432.5|8431.3|8431.6|8430.7|20
1651055570000|2022-04-27 10:32:50|8431.9|8430.4|8432.1|8431.2|8432.6|8431.3|8431.5|8430.4|22
1651055580000|2022-04-27 10:33:00|8432.4|8430.9|8431.5|8430.6|8432.5|8431.3|8431.5|8430.3|27
1651055590000|2022-04-27 10:33:10|8431.6|8430.7|8431.8|8430.9|8432|8430.9|8431.5|8430.4|17
1651055600000|2022-04-27 10:33:20|8431.9|8431|8431.5|8430.6|8432.1|8431|8431.4|8430.5|27
1651055610000|2022-04-27 10:33:30|8431.6|8430.7|8431.4|8430.5|8432|8430.9|8431.4|8430.4|20
1651055620000|2022-04-27 10:33:40|8431.8|8430.3|8431.6|8430.7|8431.8|8430.8|8431.5|8430.3|6
1651055630000|2022-04-27 10:33:50|8431.9|8430.4|8431.3|8430.4|8432|8430.7|8431|8429.8|24
1651055640000|2022-04-27 10:34:00|8431.4|8430.5|8431.1|8430.2|8432|8430.8|8431.1|8430|29
1651055650000|2022-04-27 10:34:10|8430.8|8429.9|8431.2|8429.7|8431.2|8430.1|8430.7|8429.5|21
1651055660000|2022-04-27 10:34:20|8431.1|8429.6|8431.2|8429.7|8431.4|8430.3|8430.9|8429.6|18
1651055670000|2022-04-27 10:34:30|8431.3|8429.8|8430.8|8429.3|8431.3|8430|8430.4|8429.3|11
1651055680000|2022-04-27 10:34:40|8430.9|8429.4|8430.5|8429|8430.9|8429.7|8430.1|8429|14
1651055690000|2022-04-27 10:34:50|8430.3|8428.8|8430.2|8428.7|8430.3|8429|8429.8|8428.6|9
1651055700000|2022-04-27 10:35:00|8430.1|8428.6|8428.4|8427.5|8430.1|8429.1|8428.4|8427.5|22
1651055710000|2022-04-27 10:35:10|8428.5|8427.6|8427.9|8427|8428.8|8427.6|8427.6|8426.4|24
1651055720000|2022-04-27 10:35:20|8427.8|8426.9|8427.3|8426.4|8427.8|8426.9|8427|8426.1|15
1651055730000|2022-04-27 10:35:30|8427.4|8426.5|8428|8426.5|8428.1|8427|8427.4|8426.4|22
1651055740000|2022-04-27 10:35:40|8427.7|8426.8|8427.6|8426.7|8428.2|8427.1|8427.6|8426.5|18
1651055750000|2022-04-27 10:35:50|8427.3|8426.4|8427.6|8426.7|8427.7|8426.8|8427|8426.1|13
1651055760000|2022-04-27 10:36:00|8427.5|8426.6|8427.4|8426.5|8427.8|8426.6|8427.2|8426.1|22
1651055770000|2022-04-27 10:36:10|8427.5|8426.6|8428.4|8427.5|8428.5|8427.5|8427.4|8426.4|30
1651055780000|2022-04-27 10:36:20|8428.6|8427.1|8428|8427.1|8429|8428.1|8427.4|8426.1|32
1651055790000|2022-04-27 10:36:30|8428.3|8426.8|8428.4|8426.9|8428.5|8427.3|8428|8426.8|24
1651055800000|2022-04-27 10:36:40|8427.9|8427|8427.8|8426.9|8428.1|8427|8427.4|8426.5|21
1651055810000|2022-04-27 10:36:50|8427.9|8427|8428.5|8427.6|8428.5|8427.6|8427.8|8426.9|16
1651055820000|2022-04-27 10:37:00|8428.6|8427.7|8428.5|8427.6|8428.6|8427.7|8428.5|8427.6|4
1651055830000|2022-04-27 10:37:10|8428.6|8427.7|8428.6|8427.7|8428.7|8427.8|8428.4|8427.5|6
1651055840000|2022-04-27 10:37:20|8428.7|8427.8|8429.1|8428.2|8429.1|8428.2|8428.6|8427.7|13
1651055850000|2022-04-27 10:37:30|8429.2|8428.3|8429.4|8427.9|8429.4|8428.3|8429|8427.9|7
1651055860000|2022-04-27 10:37:40|8429.3|8427.8|8429.2|8428.3|8429.4|8428.3|8429.1|8427.8|5
1651055870000|2022-04-27 10:37:50|8429.3|8428.4|8429.5|8428.6|8429.5|8428.6|8429.2|8428.3|5
1651055880000|2022-04-27 10:38:00|8429.9|8429|8431.2|8430.3|8431.4|8430.5|8429.9|8429|24
1651055890000|2022-04-27 10:38:10|8431.4|8430.5|8431.7|8430.8|8432|8431|8431.4|8430.3|26
1651055900000|2022-04-27 10:38:20|8431.8|8430.9|8431.7|8430.8|8432.3|8431.2|8431.7|8430.7|18
1651055910000|2022-04-27 10:38:30|8431.8|8430.9|8431.7|8430.8|8432|8431|8431.5|8430.4|14
1651055920000|2022-04-27 10:38:40|8432|8430.5|8430.9|8430|8432|8430.6|8430.8|8429.9|23
1651055930000|2022-04-27 10:38:50|8430.8|8429.9|8430.8|8429.9|8430.8|8429.9|8430.7|8429.8|7
1651055940000|2022-04-27 10:39:00|8430.9|8430|8431.1|8430.2|8431.1|8430.2|8430.6|8429.7|17
1651055950000|2022-04-27 10:39:10|8431|8430.1|8430.9|8430|8431.3|8430.4|8430.9|8430|18
1651055960000|2022-04-27 10:39:20|8431.2|8429.7|8431.4|8430.5|8431.4|8430.5|8430.9|8429.7|14
1651055970000|2022-04-27 10:39:30|8431.5|8430.6|8431.4|8430.5|8431.9|8430.7|8431.2|8430.1|21
1651055980000|2022-04-27 10:39:40|8431.2|8430.3|8431.4|8430.5|8431.5|8430.6|8430.8|8429.7|22
1651055990000|2022-04-27 10:39:50|8431.5|8430.6|8431.4|8430.5|8431.5|8430.6|8430.9|8430|19
1651056000000|2022-04-27 10:40:00|8431.2|8430.3|8431.2|8430.3|8431.6|8430.5|8431.1|8430|13
1651056010000|2022-04-27 10:40:10|8431.1|8430.2|8430.7|8429.8|8431.2|8430.3|8430.7|8429.5|22
1651056020000|2022-04-27 10:40:20|8430.8|8429.9|8430|8429.1|8430.8|8429.9|8430|8429.1|23
1651056030000|2022-04-27 10:40:30|8429.9|8429|8430.8|8429.9|8431|8429.9|8429.9|8428.9|16
1651056040000|2022-04-27 10:40:40|8430.7|8429.8|8430.8|8429.9|8430.8|8429.9|8430.7|8429.8|8
1651056050000|2022-04-27 10:40:50|8430.7|8429.8|8431|8430.1|8431|8430.1|8430.7|8429.5|9
1651056060000|2022-04-27 10:41:00|8431.1|8430.2|8430.6|8429.7|8431.1|8430.2|8430.6|8429.7|15
1651056070000|2022-04-27 10:41:10|8430.7|8429.8|8431.2|8430.3|8431.6|8430.3|8430.5|8429.6|16
1651056080000|2022-04-27 10:41:20|8431.1|8430.2|8430.2|8429.3|8431.1|8430.2|8430.2|8429.3|17
1651056090000|2022-04-27 10:41:30|8430.1|8429.2|8430.2|8429.3|8430.5|8429.4|8430.1|8429|9
1651056100000|2022-04-27 10:41:40|8430.3|8429.4|8430.3|8429.4|8430.3|8429.4|8430.3|8429.4|1
1651056110000|2022-04-27 10:41:50|8430.2|8429.3|8430.5|8429.6|8430.5|8429.6|8430.2|8429.3|3
1651056120000|2022-04-27 10:42:00|8430.7|8429.8|8430.5|8429.6|8431.1|8429.9|8430.4|8429.5|16
1651056130000|2022-04-27 10:42:10|8430.6|8429.7|8430.6|8429.7|8430.7|8429.8|8430.5|8429.6|7
1651056140000|2022-04-27 10:42:20|8430.5|8429.6|8430.1|8429.2|8430.6|8429.7|8430.1|8428.9|20
1651056150000|2022-04-27 10:42:30|8430.3|8429.4|8430.6|8429.7|8430.8|8429.7|8430.3|8429.1|15
1651056160000|2022-04-27 10:42:40|8430.9|8429.4|8430.9|8430|8430.9|8430|8430.6|8429.4|7
1651056170000|2022-04-27 10:42:50|8431|8430.1|8430.7|8429.8|8431.3|8430.2|8430.6|8429.5|28
1651056180000|2022-04-27 10:43:00|8430.6|8429.7|8431.1|8430.2|8431.2|8430.3|8430.6|8429.7|9
1651056190000|2022-04-27 10:43:10|8431|8430.1|8431.1|8430.2|8431.2|8430.3|8430.8|8429.9|16
1651056200000|2022-04-27 10:43:20|8431|8430.1|8430.9|8430|8431.1|8430.2|8430.8|8429.9|12
1651056210000|2022-04-27 10:43:30|8430.8|8429.9|8430.8|8429.9|8431.1|8430|8430.8|8429.5|11
1651056220000|2022-04-27 10:43:40|8430.9|8430|8431.1|8430.2|8431.1|8430.2|8430.7|8429.8|8
1651056230000|2022-04-27 10:43:50|8431|8430.1|8430.8|8429.9|8431|8430.1|8430.5|8429.3|15
1651056240000|2022-04-27 10:44:00|8430.7|8429.8|8430.9|8430|8430.9|8430|8430.7|8429.8|7
1651056250000|2022-04-27 10:44:10|8431|8430.1|8431|8430.1|8431|8430.1|8430.8|8429.9|11
1651056260000|2022-04-27 10:44:20|8431.1|8430.2|8430.8|8429.9|8431.1|8430.2|8430.8|8429.9|8
1651056270000|2022-04-27 10:44:30|8430.9|8430|8431.4|8429.9|8431.4|8430.3|8430.9|8429.7|10
1651056280000|2022-04-27 10:44:40|8431|8430.1|8430.3|8429.4|8431.1|8430.1|8430.2|8429|26
1651056290000|2022-04-27 10:44:50|8430.2|8429.3|8429.9|8429|8430.3|8429.4|8429.8|8428.9|14
1651056300000|2022-04-27 10:45:00|8429.7|8428.8|8429.6|8428.1|8429.9|8428.8|8428.2|8426.7|55
1651056310000|2022-04-27 10:45:10|8429.2|8428.3|8429.8|8428.3|8431.1|8429.6|8429.2|8428|54
1651056320000|2022-04-27 10:45:20|8429.9|8428.4|8428.1|8426.6|8430|8428.6|8427.6|8426.1|55
1651056330000|2022-04-27 10:45:30|8428|8426.5|8430|8429.1|8430.3|8429.3|8427.8|8426.4|40
1651056340000|2022-04-27 10:45:40|8429.9|8429|8429.8|8428.9|8430|8429|8429.2|8428.1|37
1651056350000|2022-04-27 10:45:50|8429.7|8428.8|8429.1|8428.2|8430.3|8429.3|8428.9|8427.7|50
1651056360000|2022-04-27 10:46:00|8429.4|8427.9|8429.8|8428.9|8430.1|8428.9|8428.3|8427.1|43
1651056370000|2022-04-27 10:46:10|8429.9|8429|8429.2|8428.3|8430.1|8429.1|8429.1|8428|29
1651056380000|2022-04-27 10:46:20|8429.1|8428.2|8429.3|8428.4|8429.5|8428.4|8429.1|8427.8|16
1651056390000|2022-04-27 10:46:30|8429.2|8428.3|8429.9|8429|8430.1|8429|8428.7|8427.7|38
1651056400000|2022-04-27 10:46:40|8430.1|8428.6|8429.8|8428.3|8430.1|8428.9|8429|8427.8|32
1651056410000|2022-04-27 10:46:50|8429.7|8428.2|8429.8|8428.3|8429.8|8428.6|8429.2|8427.8|23
1651056420000|2022-04-27 10:47:00|8429.5|8428.6|8431.1|8430.2|8431.1|8430.2|8429.5|8428.6|34
1651056430000|2022-04-27 10:47:10|8431.4|8429.9|8431.2|8430.3|8431.4|8430.3|8430.5|8429.3|37
1651056440000|2022-04-27 10:47:20|8431.4|8429.9|8431.7|8430.2|8431.9|8430.7|8431.1|8429.9|37
1651056450000|2022-04-27 10:47:30|8431.5|8430.6|8431.7|8430.8|8431.9|8430.8|8431.1|8430|28
1651056460000|2022-04-27 10:47:40|8431.8|8430.9|8432.1|8431.2|8432.5|8431.3|8431.7|8430.5|28
1651056470000|2022-04-27 10:47:50|8432.4|8430.9|8432.3|8431.4|8432.4|8431.4|8431.9|8430.7|23
1651056480000|2022-04-27 10:48:00|8432.6|8431.1|8432.6|8431.1|8433.1|8431.8|8432.3|8431.1|22
1651056490000|2022-04-27 10:48:10|8432.3|8431.4|8431.9|8431|8432.7|8431.5|8431.8|8430.6|23
1651056500000|2022-04-27 10:48:20|8432.3|8430.8|8432.1|8430.6|8432.3|8431|8431.7|8430.5|17
1651056510000|2022-04-27 10:48:30|8432|8430.5|8431.7|8430.2|8432.2|8430.8|8431.4|8430.2|21
1651056520000|2022-04-27 10:48:40|8431.8|8430.3|8430.8|8429.3|8431.8|8430.3|8430.3|8429.2|18
1651056530000|2022-04-27 10:48:50|8430.9|8429.4|8430.7|8429.2|8431.1|8429.8|8430.4|8429.2|21
1651056540000|2022-04-27 10:49:00|8430.5|8429.6|8430.2|8428.7|8430.8|8429.7|8429.7|8428.4|36
1651056550000|2022-04-27 10:49:10|8429.9|8429|8429.7|8428.2|8430.4|8429.5|8429.4|8428.2|37
1651056560000|2022-04-27 10:49:20|8429.2|8428.3|8429.1|8428.2|8429.6|8428.4|8429|8428|13
1651056570000|2022-04-27 10:49:30|8429.2|8428.3|8430.5|8429.6|8430.9|8429.7|8429|8427.9|26
1651056580000|2022-04-27 10:49:40|8430.4|8429.5|8431|8429.5|8431|8429.8|8430.2|8429|21
1651056590000|2022-04-27 10:49:50|8431.1|8429.6|8430.2|8429.3|8431.1|8429.6|8430.1|8428.8|21
1651056600000|2022-04-27 10:50:00|8430.5|8429|8430.6|8429.1|8430.8|8429.5|8430.1|8428.9|28
1651056610000|2022-04-27 10:50:10|8430.7|8429.2|8430.7|8429.2|8430.8|8429.7|8430.3|8429.1|17
1651056620000|2022-04-27 10:50:20|8430.8|8429.3|8430.7|8429.2|8430.8|8429.6|8430.3|8429.2|10
1651056630000|2022-04-27 10:50:30|8430.6|8429.1|8430|8429.1|8430.7|8429.3|8430|8429|14
1651056640000|2022-04-27 10:50:40|8430.1|8429.2|8429.7|8428.8|8430.1|8429.2|8429.5|8428.6|11
1651056650000|2022-04-27 10:50:50|8429.8|8428.9|8429.6|8428.7|8429.8|8428.9|8429.3|8428.4|21
1651056660000|2022-04-27 10:51:00|8429.7|8428.8|8430.1|8429.2|8430.4|8429.3|8429.6|8428.7|19
1651056670000|2022-04-27 10:51:10|8429.9|8429|8430.1|8429.2|8430.2|8429.3|8429.9|8429|11
1651056680000|2022-04-27 10:51:20|8430.3|8429.4|8430.3|8429.4|8430.6|8429.5|8430|8428.9|21
1651056690000|2022-04-27 10:51:30|8430.4|8429.5|8430.2|8429.3|8430.4|8429.5|8430.1|8429.2|15
1651056700000|2022-04-27 10:51:40|8430.1|8429.2|8430.2|8429.3|8430.4|8429.5|8430|8428.9|17
1651056710000|2022-04-27 10:51:50|8430.1|8429.2|8430.2|8429.3|8430.4|8429.5|8430.1|8429.2|12
1651056720000|2022-04-27 10:52:00|8430.4|8429.5|8431.4|8430.5|8431.5|8430.6|8430.4|8429.5|26
1651056730000|2022-04-27 10:52:10|8431.7|8430.2|8431.8|8430.3|8431.8|8430.7|8431.2|8430.2|16
1651056740000|2022-04-27 10:52:20|8431.3|8430.4|8431.6|8430.7|8432|8430.9|8431.3|8430.4|18
1651056750000|2022-04-27 10:52:30|8431.7|8430.8|8432.1|8431.2|8432.3|8431.4|8431.7|8430.8|14
1651056760000|2022-04-27 10:52:40|8432.2|8431.3|8433|8432.1|8433|8432.1|8432.1|8431.2|19
1651056770000|2022-04-27 10:52:50|8433.1|8432.2|8432.8|8431.9|8433.1|8432.2|8432.5|8431.6|11
1651056780000|2022-04-27 10:53:00|8432.9|8432|8432.7|8431.8|8432.9|8432|8432.4|8431.5|20
1651056790000|2022-04-27 10:53:10|8432.8|8431.9|8432.8|8431.9|8432.9|8432|8432.4|8431.5|14
1651056800000|2022-04-27 10:53:20|8432.7|8431.8|8432.6|8431.7|8432.7|8431.8|8432.6|8431.7|14
1651056810000|2022-04-27 10:53:30|8432.7|8431.8|8431.9|8431|8432.7|8431.8|8431.9|8431|17
1651056820000|2022-04-27 10:53:40|8431.8|8430.9|8431.6|8430.7|8431.9|8431|8431.6|8430.7|18
1651056830000|2022-04-27 10:53:50|8431.7|8430.8|8432.2|8431.3|8432.2|8431.3|8431.5|8430.6|18
1651056840000|2022-04-27 10:54:00|8432.1|8431.2|8432.2|8431.3|8432.4|8431.4|8432|8430.9|18
1651056850000|2022-04-27 10:54:10|8432.1|8431.2|8432.3|8431.4|8432.3|8431.4|8432.1|8431.2|15
1651056860000|2022-04-27 10:54:20|8432.4|8431.5|8432.2|8431.3|8432.7|8431.8|8432.1|8431.1|18
1651056870000|2022-04-27 10:54:30|8432.1|8431.2|8432|8431.1|8432.3|8431.4|8431.8|8430.9|12
1651056880000|2022-04-27 10:54:40|8431.8|8430.9|8432.1|8431.2|8432.2|8431.3|8431.8|8430.9|12
1651056890000|2022-04-27 10:54:50|8432.2|8431.3|8432.2|8431.3|8432.3|8431.4|8432.1|8431.2|12
1651056900000|2022-04-27 10:55:00|8432.1|8431.2|8432|8431.1|8432.3|8431.3|8431.6|8430.7|23
1651056910000|2022-04-27 10:55:10|8432.1|8431.2|8431.6|8430.7|8432.3|8431.4|8431.6|8430.7|18
1651056920000|2022-04-27 10:55:20|8431.5|8430.6|8431.3|8430.4|8431.7|8430.8|8431.3|8430.4|17
1651056930000|2022-04-27 10:55:30|8431.4|8430.5|8430.9|8430|8431.6|8430.7|8430.9|8430|20
1651056940000|2022-04-27 10:55:40|8431|8430.1|8430.8|8429.9|8431|8430.1|8430.8|8429.9|5
1651056950000|2022-04-27 10:55:50|8430.9|8430|8431|8430.1|8431|8430.1|8430.9|8430|4
1651056960000|2022-04-27 10:56:00|8430.9|8430|8431.9|8431|8432|8431.1|8430.8|8429.9|18
1651056970000|2022-04-27 10:56:10|8432|8431.1|8431.9|8431|8432.2|8431.3|8431.9|8431|16
1651056980000|2022-04-27 10:56:20|8432|8431.1|8432|8431.1|8432|8431.1|8431.9|8431|9
1651056990000|2022-04-27 10:56:30|8431.9|8431|8430.6|8429.7|8432|8431.1|8430.6|8429.7|27
1651057000000|2022-04-27 10:56:40|8430.5|8429.6|8430.7|8429.8|8430.8|8429.9|8430.5|8429.6|20
1651057010000|2022-04-27 10:56:50|8430.6|8429.7|8430.4|8429.5|8430.9|8429.7|8430.4|8429.4|10
1651057020000|2022-04-27 10:57:00|8430.5|8429.6|8430|8429.1|8430.6|8429.7|8430|8429.1|22
1651057030000|2022-04-27 10:57:10|8430.1|8429.2|8430.1|8429.2|8430.1|8429.2|8430|8429.1|5
1651057040000|2022-04-27 10:57:20|8430.2|8429.3|8430.2|8429.3|8430.2|8429.3|8430.1|8429.2|5
1651057050000|2022-04-27 10:57:30|8430.3|8429.4|8429.9|8429|8430.4|8429.5|8429.9|8429|13
1651057060000|2022-04-27 10:57:40|8429.8|8428.9|8429.9|8429|8430|8429.1|8429.7|8428.8|16
1651057070000|2022-04-27 10:57:50|8429.8|8428.9|8429.9|8429|8430.2|8429.1|8429.8|8428.6|13
1651057080000|2022-04-27 10:58:00|8430|8429.1|8430.1|8429.2|8430.3|8429.3|8429.8|8428.8|12
1651057090000|2022-04-27 10:58:10|8430|8429.1|8429.9|8429|8430.3|8429.4|8429.8|8428.9|14
1651057100000|2022-04-27 10:58:20|8430|8429.1|8430.1|8429.2|8430.1|8429.2|8430|8429.1|14
1651057110000|2022-04-27 10:58:30|8430.2|8429.3|8430|8429.1|8430.4|8429.3|8430|8428.7|13
1651057120000|2022-04-27 10:58:40|8430.1|8429.2|8431.4|8430.5|8431.5|8430.6|8430|8429.1|25
1651057130000|2022-04-27 10:58:50|8431.5|8430.6|8431.6|8430.7|8431.6|8430.7|8431.3|8430.4|22
1651057140000|2022-04-27 10:59:00|8431.7|8430.8|8431.5|8430.6|8431.9|8431|8431.3|8430.2|21
1651057150000|2022-04-27 10:59:10|8431.9|8431|8432|8431.1|8432.5|8431.3|8431.9|8431|20
1651057160000|2022-04-27 10:59:20|8432.3|8431.4|8431.7|8430.8|8432.3|8431.4|8431.6|8430.3|21
1651057170000|2022-04-27 10:59:30|8431.8|8430.9|8430.4|8429.5|8432|8431.1|8430.4|8429.3|18
1651057180000|2022-04-27 10:59:40|8430|8429.1|8429.2|8428.3|8430.3|8429.2|8429.2|8428.3|28
1651057190000|2022-04-27 10:59:50|8429.5|8428|8429.3|8427.8|8430.3|8429|8429.3|8427.8|35
1651057200000|2022-04-27 11:00:00|8428.8|8427.9|8426.7|8425.8|8428.8|8427.9|8426.5|8425.3|41
1651057210000|2022-04-27 11:00:10|8426.9|8426|8425.8|8424.3|8427.4|8426.3|8425.5|8424.3|47
1651057220000|2022-04-27 11:00:20|8425.9|8424.4|8425.6|8424.1|8426|8424.9|8425.4|8424.1|27
1651057230000|2022-04-27 11:00:30|8425.7|8424.2|8425.5|8424.6|8426|8424.8|8425.1|8424|35
1651057240000|2022-04-27 11:00:40|8425.8|8424.3|8425.1|8424.2|8425.8|8424.5|8425|8424.1|22
1651057250000|2022-04-27 11:00:50|8425.4|8423.9|8425.6|8424.7|8425.7|8424.7|8424.8|8423.8|37
1651057260000|2022-04-27 11:01:00|8425.7|8424.8|8426.3|8425.4|8426.4|8425.5|8425.7|8424.8|19
1651057270000|2022-04-27 11:01:10|8426.4|8425.5|8426.6|8425.7|8426.6|8425.7|8426.2|8425.3|15
1651057280000|2022-04-27 11:01:20|8426.4|8425.5|8426.6|8425.7|8426.7|8425.8|8426.3|8425.4|14
1651057290000|2022-04-27 11:01:30|8426.7|8425.8|8426.5|8425.6|8426.7|8425.8|8426.5|8425.6|5
1651057300000|2022-04-27 11:01:40|8426.4|8425.5|8426.4|8425.5|8426.5|8425.6|8426.2|8425.3|9
1651057310000|2022-04-27 11:01:50|8426.3|8425.4|8426.3|8425.4|8426.4|8425.5|8426.3|8425.4|7
1651057320000|2022-04-27 11:02:00|8426.1|8425.2|8426|8425.1|8426.1|8425.2|8425.5|8424.6|26
1651057330000|2022-04-27 11:02:10|8426.1|8425.2|8426.7|8425.8|8427.2|8426.3|8426.1|8425.2|31
1651057340000|2022-04-27 11:02:20|8426.6|8425.7|8426.5|8425.6|8427.2|8426|8426.4|8425.4|32
1651057350000|2022-04-27 11:02:30|8426.3|8425.4|8425.9|8425|8426.5|8425.4|8425.9|8425|26
1651057360000|2022-04-27 11:02:40|8425.8|8424.9|8428.2|8427.3|8428.2|8427.3|8425.6|8424.7|21
1651057370000|2022-04-27 11:02:50|8428.1|8427.2|8429.2|8428.3|8429.5|8428.4|8428.1|8426.9|21
1651057380000|2022-04-27 11:03:00|8429.1|8428.2|8428.6|8427.7|8429.2|8428.3|8428.5|8427.6|22
1651057390000|2022-04-27 11:03:10|8428.7|8427.8|8429.8|8428.9|8430.5|8429.3|8428.6|8427.7|28
1651057400000|2022-04-27 11:03:20|8429.7|8428.8|8430.5|8429.6|8431.4|8430.3|8429.2|8428.3|34
1651057410000|2022-04-27 11:03:30|8430.3|8429.4|8430.5|8429|8430.7|8429.6|8430|8428.8|29
1651057420000|2022-04-27 11:03:40|8430.4|8428.9|8430.2|8429.3|8430.6|8429.3|8429.8|8428.8|22
1651057430000|2022-04-27 11:03:50|8430.3|8429.4|8430.5|8429|8430.5|8429.4|8430.1|8428.9|11
1651057440000|2022-04-27 11:04:00|8430.1|8429.2|8430.1|8429.2|8430.1|8429.2|8430|8429.1|7
1651057450000|2022-04-27 11:04:10|8430.2|8429.3|8430.7|8429.8|8430.7|8429.8|8430.1|8429.2|12
1651057460000|2022-04-27 11:04:20|8430.8|8429.9|8431.1|8430.2|8431.2|8430.2|8430.6|8429.5|24
1651057470000|2022-04-27 11:04:30|8431.2|8430.3|8431.9|8431|8432.4|8431.2|8431.1|8430.2|27
1651057480000|2022-04-27 11:04:40|8431.8|8430.9|8431.8|8430.9|8432.2|8431.1|8431.7|8430.5|17
1651057490000|2022-04-27 11:04:50|8431.9|8431|8431.4|8430.5|8432.1|8431.2|8431.3|8430.4|25
1651057500000|2022-04-27 11:05:00|8431.3|8430.4|8431.8|8430.9|8431.9|8431|8431.3|8430.4|17
1651057510000|2022-04-27 11:05:10|8431.7|8430.8|8432.2|8431.3|8432.2|8431.3|8431.7|8430.8|9
1651057520000|2022-04-27 11:05:20|8432.3|8431.4|8431.6|8430.7|8432.3|8431.4|8431.5|8430.6|12
1651057530000|2022-04-27 11:05:30|8431.5|8430.6|8432.2|8431.3|8432.6|8431.5|8431.4|8430.5|27
1651057540000|2022-04-27 11:05:40|8432.1|8431.2|8432.1|8431.2|8432.1|8431.2|8431.8|8430.9|10
1651057550000|2022-04-27 11:05:50|8432|8431.1|8432.2|8431.3|8432.2|8431.3|8432|8431.1|9
1651057560000|2022-04-27 11:06:00|8432.3|8431.4|8433|8432.1|8433.5|8432.6|8432.1|8431.2|18
1651057570000|2022-04-27 11:06:10|8433.1|8432.2|8433.5|8432.6|8434|8432.8|8433|8432.1|20
1651057580000|2022-04-27 11:06:20|8433.4|8432.5|8433.2|8432.3|8433.4|8432.5|8433|8432.1|14
1651057590000|2022-04-27 11:06:30|8433.3|8432.4|8433.7|8432.2|8433.8|8432.8|8433.2|8432.2|23
1651057600000|2022-04-27 11:06:40|8433.8|8432.3|8434.1|8433.2|8434.8|8433.7|8433.7|8432.2|28
1651057610000|2022-04-27 11:06:50|8434.4|8433.5|8434|8433.1|8434.5|8433.6|8433.8|8432.9|20
1651057620000|2022-04-27 11:07:00|8434.1|8433.2|8433.5|8432.6|8434.1|8433.2|8433.5|8432.6|9
1651057630000|2022-04-27 11:07:10|8433.2|8432.3|8433.9|8433|8433.9|8433|8433.1|8432|15
1651057640000|2022-04-27 11:07:20|8433.7|8432.8|8434|8432.5|8434.1|8433|8433.5|8432.3|19
1651057650000|2022-04-27 11:07:30|8434.1|8432.6|8433.9|8433|8434.1|8433.2|8433.4|8432.5|13
1651057660000|2022-04-27 11:07:40|8434|8433.1|8434.2|8433.3|8434.6|8433.4|8433.9|8433|17
1651057670000|2022-04-27 11:07:50|8434.1|8433.2|8434.3|8432.8|8434.4|8433.2|8433.8|8432.8|11
1651057680000|2022-04-27 11:08:00|8434.4|8432.9|8434.1|8433.2|8434.4|8433.4|8433.9|8432.8|24
1651057690000|2022-04-27 11:08:10|8434.3|8433.4|8434.5|8433.6|8435|8433.9|8434.3|8433.4|22
1651057700000|2022-04-27 11:08:20|8434.6|8433.7|8434.3|8433.4|8434.7|8433.7|8434.2|8433.2|22
1651057710000|2022-04-27 11:08:30|8434.4|8433.5|8434.2|8433.3|8434.9|8433.6|8434.2|8433.3|7
1651057720000|2022-04-27 11:08:40|8434.1|8433.2|8433|8432.1|8434.1|8433.2|8433|8432.1|28
1651057730000|2022-04-27 11:08:50|8432.9|8432|8432.9|8432|8433.1|8432.2|8432.8|8431.9|15
1651057740000|2022-04-27 11:09:00|8433|8432.1|8431.6|8430.7|8433|8432.1|8431.4|8430.5|32
1651057750000|2022-04-27 11:09:10|8431.5|8430.6|8431.1|8430.2|8431.6|8430.7|8431|8430.1|19
1651057760000|2022-04-27 11:09:20|8431|8430.1|8430.3|8429.4|8431.3|8430.4|8429.8|8428.7|30
1651057770000|2022-04-27 11:09:30|8430.2|8429.3|8430|8429.1|8430.4|8429.4|8429.9|8428.8|8
1651057780000|2022-04-27 11:09:40|8429.9|8429|8429.8|8428.9|8430|8429|8429.6|8428.5|10
1651057790000|2022-04-27 11:09:50|8429.9|8429|8430.1|8429.2|8430.2|8429.3|8429.8|8428.9|16
1651057800000|2022-04-27 11:10:00|8430|8429.1|8429.9|8429|8430.1|8429.2|8429.8|8428.9|12
1651057810000|2022-04-27 11:10:10|8430|8429.1|8429.9|8429|8430.3|8429.3|8429.9|8428.8|14
1651057820000|2022-04-27 11:10:20|8429.8|8428.9|8429.6|8428.7|8429.9|8429|8429.5|8428.6|21
1651057830000|2022-04-27 11:10:30|8429.7|8428.8|8429|8428.1|8429.7|8428.8|8428.8|8427.9|19
1651057840000|2022-04-27 11:10:40|8428.9|8428|8428.7|8427.8|8429|8428.1|8428.7|8427.8|10
1651057850000|2022-04-27 11:10:50|8428.8|8427.9|8430.2|8429.3|8430.3|8429.4|8428.6|8427.7|21
1651057860000|2022-04-27 11:11:00|8430.3|8429.4|8429.7|8428.8|8430.3|8429.4|8429.5|8428.6|23
1651057870000|2022-04-27 11:11:10|8429.6|8428.7|8429.2|8428.3|8429.7|8428.8|8429|8428.1|18
1651057880000|2022-04-27 11:11:20|8429.1|8428.2|8429.1|8428.2|8429.4|8428.3|8428.7|8427.8|22
1651057890000|2022-04-27 11:11:30|8429.2|8428.3|8429|8428.1|8429.4|8428.3|8428.2|8427.3|18
1651057900000|2022-04-27 11:11:40|8429.1|8428.2|8428.9|8428|8429.2|8428.3|8428.8|8427.9|10
1651057910000|2022-04-27 11:11:50|8428.8|8427.9|8427.5|8426.6|8428.8|8427.9|8427.5|8426.6|26
1651057920000|2022-04-27 11:12:00|8427.4|8426.5|8428|8427.1|8428.7|8427.7|8427.4|8426.5|37
1651057930000|2022-04-27 11:12:10|8428.1|8427.2|8427.4|8426.5|8428.2|8427.3|8427.4|8426.3|19
1651057940000|2022-04-27 11:12:20|8427.3|8426.4|8427.7|8426.8|8427.8|8426.9|8427.2|8426.3|18
1651057950000|2022-04-27 11:12:30|8427.8|8426.9|8427.7|8426.8|8427.8|8426.9|8427.6|8426.7|6
1651057960000|2022-04-27 11:12:40|8428|8427.1|8427|8426.1|8428.3|8427.4|8426.8|8425.9|30
1651057970000|2022-04-27 11:12:50|8426.9|8426|8426.7|8425.2|8426.9|8426|8426.2|8425.2|35
1651057980000|2022-04-27 11:13:00|8426.6|8425.1|8426.3|8425.4|8426.8|8425.9|8426.3|8425.1|28
1651057990000|2022-04-27 11:13:10|8426.5|8425.6|8426.6|8425.7|8426.6|8425.7|8426.2|8425.3|14
1651058000000|2022-04-27 11:13:20|8426.5|8425.6|8426.5|8425.6|8426.6|8425.7|8426.5|8425.6|7
1651058010000|2022-04-27 11:13:30|8426.6|8425.7|8426.6|8425.7|8427|8426.1|8426.5|8425.6|21
1651058020000|2022-04-27 11:13:40|8426.7|8425.8|8426.6|8425.7|8426.8|8425.8|8426.4|8425.2|16
1651058030000|2022-04-27 11:13:50|8426.5|8425.6|8426.6|8425.7|8426.6|8425.7|8426.4|8425.5|10
1651058040000|2022-04-27 11:14:00|8426.4|8425.5|8426.6|8425.7|8426.9|8425.7|8426.4|8425.3|18
1651058050000|2022-04-27 11:14:10|8426.5|8425.6|8426.7|8425.8|8426.7|8425.8|8426.4|8425.5|27
1651058060000|2022-04-27 11:14:20|8426.5|8425.6|8426.2|8425.3|8426.5|8425.6|8426|8425.1|15
1651058070000|2022-04-27 11:14:30|8426.3|8425.4|8426.5|8425.6|8426.5|8425.6|8425.9|8424.9|23
1651058080000|2022-04-27 11:14:40|8426.4|8425.5|8426.4|8425.5|8426.5|8425.6|8426.1|8425.2|23
1651058090000|2022-04-27 11:14:50|8426.3|8425.4|8426.5|8425.6|8426.7|8425.8|8426.3|8425.4|17
1651058100000|2022-04-27 11:15:00|8426.6|8425.7|8426.2|8425.3|8426.6|8425.7|8426|8425.1|21
1651058110000|2022-04-27 11:15:10|8426.1|8425.2|8426|8425.1|8426.3|8425.4|8426|8425.1|11
1651058120000|2022-04-27 11:15:20|8426.1|8425.2|8426.1|8425.2|8426.2|8425.3|8426|8425.1|9
1651058130000|2022-04-27 11:15:30|8426.2|8425.3|8425.8|8424.9|8426.2|8425.3|8425.7|8424.8|11
1651058140000|2022-04-27 11:15:40|8425.7|8424.8|8426.1|8425.2|8426.2|8425.3|8425.7|8424.8|12
1651058150000|2022-04-27 11:15:50|8426|8425.1|8425.7|8424.8|8426.2|8425.3|8425.5|8424.6|21
1651058160000|2022-04-27 11:16:00|8425.6|8424.7|8426|8425.1|8426.2|8425.3|8425.5|8424.6|11
1651058170000|2022-04-27 11:16:10|8425.9|8425|8426|8425.1|8426.1|8425.2|8425.9|8425|8
1651058180000|2022-04-27 11:16:20|8425.9|8425|8425.7|8424.8|8426.2|8425.1|8425.6|8424.7|15
1651058190000|2022-04-27 11:16:30|8425.6|8424.7|8426.1|8425.2|8426.2|8425.3|8425.6|8424.7|26
1651058200000|2022-04-27 11:16:40|8426.2|8425.3|8425.8|8424.9|8426.5|8425.5|8425.8|8424.9|16
1651058210000|2022-04-27 11:16:50|8425.9|8425|8425.6|8424.7|8426|8425.1|8425.6|8424.7|13
1651058220000|2022-04-27 11:17:00|8425.5|8424.6|8425.9|8425|8425.9|8425|8425.5|8424.6|12
1651058230000|2022-04-27 11:17:10|8425.8|8424.9|8425.9|8425|8426|8425.1|8425.8|8424.9|6
1651058240000|2022-04-27 11:17:20|8426|8425.1|8426|8425.1|8426.1|8425.2|8425.9|8425|7
1651058250000|2022-04-27 11:17:30|8425.9|8425|8425.9|8425|8426.2|8425.3|8425.8|8424.9|18
1651058260000|2022-04-27 11:17:40|8426|8425.1|8425.9|8425|8426.2|8425.3|8425.9|8425|22
1651058270000|2022-04-27 11:17:50|8425.8|8424.9|8426.1|8425.2|8426.2|8425.3|8425.6|8424.7|25
1651058280000|2022-04-27 11:18:00|8426.2|8425.3|8425.9|8425|8426.2|8425.3|8425.9|8425|12
1651058290000|2022-04-27 11:18:10|8426|8425.1|8425.9|8425|8426|8425.1|8425.6|8424.7|18
1651058300000|2022-04-27 11:18:20|8426|8425.1|8426.1|8425.2|8426.1|8425.2|8425.7|8424.8|19
1651058310000|2022-04-27 11:18:30|8426.2|8425.3|8426.1|8425.2|8426.2|8425.3|8425.9|8425|20
1651058320000|2022-04-27 11:18:40|8425.9|8425|8425.5|8424.6|8426|8425.1|8425.3|8424.4|19
1651058330000|2022-04-27 11:18:50|8425.6|8424.7|8425.9|8425|8425.9|8425|8425.5|8424.6|11
1651058340000|2022-04-27 11:19:00|8425.8|8424.9|8426|8425.1|8426.1|8425.2|8425.7|8424.8|19
1651058350000|2022-04-27 11:19:10|8426.1|8425.2|8426.1|8425.2|8426.2|8425.3|8426|8425.1|5
1651058360000|2022-04-27 11:19:20|8426.3|8425.4|8426.3|8425.4|8426.4|8425.5|8426.2|8425.3|7
1651058370000|2022-04-27 11:19:30|8426.4|8425.5|8426.5|8425.6|8426.6|8425.7|8426.3|8425.4|8
1651058380000|2022-04-27 11:19:40|8426.6|8425.7|8427.2|8426.3|8427.2|8426.3|8426.6|8425.7|18
1651058390000|2022-04-27 11:19:50|8427.1|8426.2|8426.5|8425.6|8427.7|8426.8|8426.4|8425.5|40
1651058400000|2022-04-27 11:20:00|8426.4|8425.5|8426.9|8426|8426.9|8426|8426.3|8425.4|23
1651058410000|2022-04-27 11:20:10|8427|8426.1|8426.9|8426|8427.3|8426.4|8426.7|8425.8|22
1651058420000|2022-04-27 11:20:20|8426.8|8425.9|8425.7|8424.8|8426.8|8425.9|8425.7|8424.6|23
1651058430000|2022-04-27 11:20:30|8425.6|8424.7|8425.8|8424.9|8425.8|8424.9|8425.2|8424.3|18
1651058440000|2022-04-27 11:20:40|8425.7|8424.8|8425.3|8424.4|8425.7|8424.8|8425.3|8424.2|27
1651058450000|2022-04-27 11:20:50|8425|8424.1|8424.7|8423.8|8425.5|8424.6|8424.6|8423.7|30
1651058460000|2022-04-27 11:21:00|8424.6|8423.7|8425|8424.1|8425.3|8424.2|8424.6|8423.7|24
1651058470000|2022-04-27 11:21:10|8424.9|8424|8424.9|8424|8425.1|8424.2|8424.6|8423.7|22
1651058480000|2022-04-27 11:21:20|8424.8|8423.9|8424.8|8423.9|8424.9|8424|8424.5|8423.6|30
1651058490000|2022-04-27 11:21:30|8424.9|8424|8424.5|8423.6|8425|8424.1|8424.5|8423.6|26
1651058500000|2022-04-27 11:21:40|8424.6|8423.7|8424.5|8423.6|8424.8|8423.9|8424.5|8423.6|16
1651058510000|2022-04-27 11:21:50|8424.6|8423.7|8424.7|8423.8|8425.1|8424|8424.6|8423.6|15
1651058520000|2022-04-27 11:22:00|8424.8|8423.9|8424.9|8424|8425|8424.1|8424.7|8423.8|13
1651058530000|2022-04-27 11:22:10|8424.8|8423.9|8425.1|8424.2|8425.3|8424.4|8424.8|8423.9|13
1651058540000|2022-04-27 11:22:20|8425.2|8424.3|8424.8|8423.9|8425.4|8424.5|8424.8|8423.9|19
1651058550000|2022-04-27 11:22:30|8424.7|8423.8|8424.9|8424|8425|8424.1|8424.5|8423.6|30
1651058560000|2022-04-27 11:22:40|8424.8|8423.9|8424.6|8423.7|8425.1|8424.2|8424.5|8423.6|22
1651058570000|2022-04-27 11:22:50|8424.7|8423.8|8424.9|8424|8425.2|8424.3|8424.5|8423.6|24
1651058580000|2022-04-27 11:23:00|8425|8424.1|8425.1|8424.2|8425.1|8424.2|8424.9|8424|14
1651058590000|2022-04-27 11:23:10|8425.2|8424.3|8424.8|8423.9|8425.3|8424.4|8424.8|8423.9|26
1651058600000|2022-04-27 11:23:20|8424.7|8423.8|8424.7|8423.8|8425|8424.1|8424.5|8423.6|20
1651058610000|2022-04-27 11:23:30|8424.8|8423.9|8424.5|8423.6|8424.8|8423.9|8424.5|8423.6|18
1651058620000|2022-04-27 11:23:40|8424.4|8423.5|8424.2|8423.3|8424.6|8423.5|8423.9|8423|19
1651058630000|2022-04-27 11:23:50|8424.1|8423.2|8423.1|8422.2|8424.6|8423.4|8423.1|8422.2|35
1651058640000|2022-04-27 11:24:00|8423.2|8422.3|8423.3|8422.4|8423.4|8422.5|8422.6|8421.4|23
1651058650000|2022-04-27 11:24:10|8423.4|8422.5|8423.5|8422.6|8423.6|8422.7|8423|8422.1|18
1651058660000|2022-04-27 11:24:20|8423.6|8422.7|8423.6|8422.7|8423.9|8422.7|8423.4|8422.3|11
1651058670000|2022-04-27 11:24:30|8423.5|8422|8424.1|8423.2|8424.4|8423.3|8422.8|8421.9|47
1651058680000|2022-04-27 11:24:40|8424.5|8423|8424.2|8423.3|8424.5|8423.6|8424.1|8423|29
1651058690000|2022-04-27 11:24:50|8424.1|8423.2|8425|8424.1|8425|8424.1|8424.1|8423.1|28
1651058700000|2022-04-27 11:25:00|8424.9|8424|8424.6|8423.1|8424.9|8424|8424|8423|25
1651058710000|2022-04-27 11:25:10|8424.3|8423.4|8424.5|8423.6|8425.5|8424.6|8423.9|8422.9|29
1651058720000|2022-04-27 11:25:20|8424.9|8423.4|8424.4|8423.5|8424.9|8423.8|8424.2|8423.2|23
1651058730000|2022-04-27 11:25:30|8424.3|8423.4|8424.5|8423.6|8424.5|8423.6|8423.9|8422.8|20
1651058740000|2022-04-27 11:25:40|8424.3|8423.4|8424|8423.1|8424.4|8423.5|8423.9|8423|28
1651058750000|2022-04-27 11:25:50|8424.1|8423.2|8424.1|8423.2|8424.1|8423.2|8424|8423.1|9
1651058760000|2022-04-27 11:26:00|8424.2|8423.3|8424.1|8423.2|8424.5|8423.6|8424|8423.1|20
1651058770000|2022-04-27 11:26:10|8424|8423.1|8422.9|8422|8424.2|8423.3|8422.8|8421.9|25
1651058780000|2022-04-27 11:26:20|8423|8422.1|8423.1|8422.2|8423.4|8422.5|8423|8422.1|18
1651058790000|2022-04-27 11:26:30|8423.2|8422.3|8423.3|8422.4|8423.9|8422.7|8423.1|8422.2|22
1651058800000|2022-04-27 11:26:40|8423.1|8422.2|8422.8|8421.9|8423.2|8422.2|8422.7|8421.7|14
1651058810000|2022-04-27 11:26:50|8422.7|8421.8|8422.4|8421.5|8423.2|8422|8422|8421.1|18
1651058820000|2022-04-27 11:27:00|8422.3|8421.4|8421.7|8420.8|8422.4|8421.5|8421.7|8420.7|25
1651058830000|2022-04-27 11:27:10|8421.8|8420.9|8422.2|8421.3|8422.2|8421.3|8421.7|8420.5|18
1651058840000|2022-04-27 11:27:20|8422.1|8421.2|8422.2|8421.3|8422.2|8421.3|8422.1|8421.2|12
1651058850000|2022-04-27 11:27:30|8422.3|8421.4|8422.2|8421.3|8422.5|8421.6|8422|8421.1|16
1651058860000|2022-04-27 11:27:40|8422.1|8421.2|8421.9|8421|8422.2|8421.3|8421.8|8420.9|16
1651058870000|2022-04-27 11:27:50|8421.8|8420.9|8421.5|8420.6|8421.9|8421|8421.4|8420.5|12
1651058880000|2022-04-27 11:28:00|8421.6|8420.7|8421|8420.1|8421.9|8421|8420.9|8420|14
1651058890000|2022-04-27 11:28:10|8420.9|8420|8420.9|8420|8421.2|8420.3|8420.9|8420|13
1651058900000|2022-04-27 11:28:20|8421|8420.1|8420.8|8419.9|8421|8420.1|8420.7|8419.8|6
1651058910000|2022-04-27 11:28:30|8420.9|8420|8421.2|8419.7|8421.3|8420|8420.8|8419.6|12
1651058920000|2022-04-27 11:28:40|8420.9|8420|8421.3|8420.4|8421.3|8420.4|8420.9|8420|13
1651058930000|2022-04-27 11:28:50|8421.2|8420.3|8420.6|8419.7|8421.3|8420.4|8420.6|8419.7|16
1651058940000|2022-04-27 11:29:00|8420.7|8419.8|8419.9|8419|8420.8|8419.9|8419.8|8418.9|22
1651058950000|2022-04-27 11:29:10|8420.1|8419.2|8420.2|8419.3|8420.5|8419.4|8420.1|8419|5
1651058960000|2022-04-27 11:29:20|8420.1|8419.2|8420.3|8419.4|8420.3|8419.4|8420.1|8419.2|9
1651058970000|2022-04-27 11:29:30|8420.2|8419.3|8420.3|8419.4|8420.5|8419.6|8420.2|8419.3|12
1651058980000|2022-04-27 11:29:40|8420.4|8419.5|8420.6|8419.7|8420.7|8419.8|8420.4|8419.5|13
1651058990000|2022-04-27 11:29:50|8420.9|8419.4|8420.7|8419.8|8421|8420|8420.5|8419.3|19
1651059000000|2022-04-27 11:30:00|8420.8|8419.9|8423.3|8422.4|8423.3|8422.4|8420.8|8419.9|37
1651059010000|2022-04-27 11:30:10|8423.5|8422.6|8424.1|8423.2|8424.5|8423.6|8423.1|8422.2|28
1651059020000|2022-04-27 11:30:20|8423.7|8422.8|8423.2|8422.3|8424.2|8423|8422.8|8421.9|29
1651059030000|2022-04-27 11:30:30|8423.3|8422.4|8422.9|8422|8423.3|8422.4|8422.8|8421.9|11
1651059040000|2022-04-27 11:30:40|8423.1|8422.2|8423.7|8422.2|8424.1|8423.2|8422.9|8421.9|28
1651059050000|2022-04-27 11:30:50|8423.6|8422.1|8423.3|8422.4|8423.7|8422.5|8423.2|8422.1|9
1651059060000|2022-04-27 11:31:00|8423.4|8422.5|8424|8423.1|8424.6|8423.4|8423.2|8422.3|27
1651059070000|2022-04-27 11:31:10|8423.9|8423|8424.2|8422.7|8424.2|8423.1|8423.8|8422.7|11
1651059080000|2022-04-27 11:31:20|8424.3|8422.8|8424.1|8423.2|8424.4|8423.3|8423.9|8422.8|13
1651059090000|2022-04-27 11:31:30|8424.2|8423.3|8423.8|8422.9|8424.4|8423.5|8423.7|8422.8|26
1651059100000|2022-04-27 11:31:40|8423.9|8423|8424.2|8423.3|8424.3|8423.4|8423.7|8422.7|20
1651059110000|2022-04-27 11:31:50|8424.3|8423.4|8424.7|8423.2|8424.7|8423.5|8424.1|8423.2|14
1651059120000|2022-04-27 11:32:00|8424.3|8423.4|8424.3|8423.4|8424.8|8423.9|8424.2|8423.3|19
1651059130000|2022-04-27 11:32:10|8424.4|8423.5|8423.9|8423|8424.4|8423.5|8423.8|8422.8|15
1651059140000|2022-04-27 11:32:20|8423.6|8422.7|8423.6|8422.7|8423.6|8422.7|8423.4|8422.5|9
1651059150000|2022-04-27 11:32:30|8423.7|8422.8|8423.6|8422.7|8423.7|8422.8|8423.5|8422.6|13
1651059160000|2022-04-27 11:32:40|8423.5|8422.6|8423.8|8422.3|8423.9|8422.9|8423.4|8422.2|17
1651059170000|2022-04-27 11:32:50|8423.4|8422.5|8423.3|8422.4|8423.6|8422.7|8423|8422.1|18
1651059180000|2022-04-27 11:33:00|8423.4|8422.5|8422.7|8421.8|8423.4|8422.5|8422.7|8421.8|16
1651059190000|2022-04-27 11:33:10|8422.8|8421.9|8422.8|8421.3|8422.8|8421.9|8422.1|8421.2|13
1651059200000|2022-04-27 11:33:20|8422.6|8421.7|8423|8422.1|8423.2|8422.3|8422.4|8421.5|18
1651059210000|2022-04-27 11:33:30|8422.9|8422|8423.2|8422.3|8423.3|8422.4|8422.9|8422|15
1651059220000|2022-04-27 11:33:40|8423.3|8422.4|8423.3|8422.4|8423.5|8422.6|8423.2|8422.3|8
1651059230000|2022-04-27 11:33:50|8423.2|8422.3|8424|8423.1|8424.3|8423.4|8423.2|8422.3|22
1651059240000|2022-04-27 11:34:00|8423.9|8423|8423.8|8422.9|8424|8423.1|8423.8|8422.9|6
1651059250000|2022-04-27 11:34:10|8423.9|8423|8424.2|8422.7|8424.2|8423|8423.5|8422.6|22
1651059260000|2022-04-27 11:34:20|8423.8|8422.9|8423.9|8423|8424.2|8423.3|8423.8|8422.9|13
1651059270000|2022-04-27 11:34:30|8423.8|8422.9|8423.8|8422.9|8424.1|8423|8423.5|8422.6|23
1651059280000|2022-04-27 11:34:40|8423.9|8423|8424|8422.5|8424.1|8423.2|8423.7|8422.5|16
1651059290000|2022-04-27 11:34:50|8424.1|8422.6|8423.3|8422.4|8424.1|8422.9|8423.1|8422.2|20
1651059300000|2022-04-27 11:35:00|8423.2|8422.3|8422.7|8421.8|8423.2|8422.3|8422.7|8421.8|19
1651059310000|2022-04-27 11:35:10|8422.8|8421.9|8422.5|8421.6|8422.8|8421.9|8422.4|8421.5|32
1651059320000|2022-04-27 11:35:20|8422.6|8421.7|8422|8421.1|8422.6|8421.7|8421.3|8420.4|24
1651059330000|2022-04-27 11:35:30|8421.9|8421|8421.8|8420.9|8422.2|8421|8421.7|8420.7|17
1651059340000|2022-04-27 11:35:40|8421.7|8420.8|8420.6|8419.7|8421.8|8420.9|8420.5|8419.6|14
1651059350000|2022-04-27 11:35:50|8420.8|8419.9|8419.9|8419|8421.1|8420.2|8419.9|8419|18
1651059360000|2022-04-27 11:36:00|8420|8419.1|8420|8419.1|8420.5|8419.4|8419.4|8418.5|26
1651059370000|2022-04-27 11:36:10|8419.9|8419|8420.4|8419.5|8420.7|8419.8|8419.9|8419|17
1651059380000|2022-04-27 11:36:20|8420.3|8419.4|8419.7|8418.8|8420.3|8419.4|8419.6|8418.7|21
1651059390000|2022-04-27 11:36:30|8419.8|8418.9|8419.6|8418.7|8419.9|8419|8419.6|8418.7|7
1651059400000|2022-04-27 11:36:40|8419.5|8418.6|8419.4|8418.5|8419.7|8418.8|8419.4|8418.5|23
1651059410000|2022-04-27 11:36:50|8419.5|8418.6|8418.8|8417.9|8420|8419.1|8418.8|8417.9|23
1651059420000|2022-04-27 11:37:00|8418.7|8417.8|8418.6|8417.7|8419.1|8418.2|8418.4|8417.5|29
1651059430000|2022-04-27 11:37:10|8418.4|8417.5|8418.1|8417.2|8419.1|8417.9|8418|8417.1|26
1651059440000|2022-04-27 11:37:20|8418.2|8417.3|8417.9|8417|8418.4|8417.3|8417.4|8416.5|22
1651059450000|2022-04-27 11:37:30|8417.8|8416.9|8416.1|8415.2|8417.8|8416.9|8415.7|8414.8|28
1651059460000|2022-04-27 11:37:40|8416.4|8415.5|8416.7|8415.8|8416.9|8416|8416.2|8415.3|21
1651059470000|2022-04-27 11:37:50|8416.6|8415.7|8417|8416.1|8417.1|8416.1|8416.6|8415.4|24
1651059480000|2022-04-27 11:38:00|8416.9|8416|8418.6|8417.7|8418.7|8417.8|8416.9|8415.7|31
1651059490000|2022-04-27 11:38:10|8418.7|8417.8|8419.1|8418.2|8419.5|8418.3|8418.7|8417.8|22
1651059500000|2022-04-27 11:38:20|8419.2|8418.3|8419.4|8418.5|8419.4|8418.5|8418.5|8417.6|22
1651059510000|2022-04-27 11:38:30|8419.3|8418.4|8419.6|8418.7|8420.2|8419|8419.3|8418.2|40
1651059520000|2022-04-27 11:38:40|8419.7|8418.8|8420.2|8418.7|8420.4|8419.2|8419.7|8418.6|23
1651059530000|2022-04-27 11:38:50|8419.9|8419|8419.2|8418.3|8419.9|8419|8419.2|8418|22
1651059540000|2022-04-27 11:39:00|8419.1|8418.2|8419.2|8418.3|8419.4|8418.5|8419|8418.1|21
1651059550000|2022-04-27 11:39:10|8419.1|8418.2|8418.7|8417.8|8419.2|8418.3|8418.5|8417.6|15
1651059560000|2022-04-27 11:39:20|8418.6|8417.7|8418.5|8417.6|8418.9|8418|8418.5|8417.6|12
1651059570000|2022-04-27 11:39:30|8418.6|8417.7|8418.5|8417.6|8418.6|8417.7|8418.5|8417.6|14
1651059580000|2022-04-27 11:39:40|8418.4|8417.5|8418.7|8417.8|8418.7|8417.8|8418|8417.1|23
1651059590000|2022-04-27 11:39:50|8418.8|8417.9|8418.6|8417.7|8418.8|8417.9|8418.3|8417.2|14
1651059600000|2022-04-27 11:40:00|8418.5|8417.6|8418.8|8417.9|8418.8|8417.9|8418.5|8417.6|17
1651059610000|2022-04-27 11:40:10|8418.7|8417.8|8418.4|8417.5|8418.8|8417.9|8418.2|8417.3|16
1651059620000|2022-04-27 11:40:20|8418.2|8417.3|8418.7|8417.8|8418.8|8417.9|8418.1|8417.2|21
1651059630000|2022-04-27 11:40:30|8418.6|8417.7|8418.7|8417.8|8418.7|8417.8|8418.6|8417.7|4
1651059640000|2022-04-27 11:40:40|8418.5|8417.6|8418.3|8417.4|8418.6|8417.7|8418.3|8417.4|8
1651059650000|2022-04-27 11:40:50|8418.2|8417.3|8418.7|8417.8|8418.7|8417.8|8418.2|8417.3|14
1651059660000|2022-04-27 11:41:00|8418.4|8417.5|8418.4|8417.5|8418.5|8417.6|8418.4|8417.5|9
1651059670000|2022-04-27 11:41:10|8418.6|8417.7|8418.7|8417.8|8418.8|8417.9|8418.5|8417.6|25
1651059680000|2022-04-27 11:41:20|8418.8|8417.9|8418.9|8418|8418.9|8418|8418.8|8417.9|8
1651059690000|2022-04-27 11:41:30|8419|8418.1|8419.6|8418.7|8419.6|8418.7|8418.9|8417.7|10
1651059700000|2022-04-27 11:41:40|8419.5|8418.6|8419.5|8418.6|8419.7|8418.8|8419.4|8418.5|17
1651059710000|2022-04-27 11:41:50|8419.6|8418.7|8420.8|8419.9|8420.9|8420|8419.6|8418.7|23
1651059720000|2022-04-27 11:42:00|8421.3|8420.4|8420.1|8419.2|8421.3|8420.4|8419.8|8418.7|35
1651059730000|2022-04-27 11:42:10|8420.2|8419.3|8420.6|8419.1|8420.7|8419.5|8420|8419|26
1651059740000|2022-04-27 11:42:20|8420.2|8419.3|8420.7|8419.2|8420.8|8419.6|8420|8419|27
1651059750000|2022-04-27 11:42:30|8420.6|8419.1|8421.1|8420.2|8421.4|8420.2|8420.6|8419.1|21
1651059760000|2022-04-27 11:42:40|8421|8420.1|8421.3|8420.4|8421.4|8420.5|8420.9|8420|25
1651059770000|2022-04-27 11:42:50|8421.2|8420.3|8420.3|8419.4|8421.3|8420.4|8420.2|8419.3|22
1651059780000|2022-04-27 11:43:00|8420.4|8419.5|8419.2|8418.3|8420.4|8419.5|8419.2|8418.3|26
1651059790000|2022-04-27 11:43:10|8419.3|8418.4|8419.6|8418.7|8419.8|8418.8|8419.3|8418.2|26
1651059800000|2022-04-27 11:43:20|8419.5|8418.6|8419.8|8418.9|8419.8|8418.9|8419.4|8418.5|12
1651059810000|2022-04-27 11:43:30|8419.9|8419|8419.6|8418.7|8419.9|8419|8419.5|8418.6|19
1651059820000|2022-04-27 11:43:40|8419.5|8418.6|8419.3|8418.4|8419.5|8418.6|8419.2|8418.3|12
1651059830000|2022-04-27 11:43:50|8419.2|8418.3|8419.1|8418.2|8419.4|8418.3|8418.9|8417.9|9
1651059840000|2022-04-27 11:44:00|8419.3|8417.8|8418.6|8417.7|8419.4|8418|8418.5|8417.6|12
1651059850000|2022-04-27 11:44:10|8418.4|8417.5|8418.8|8417.9|8418.9|8417.9|8418.2|8417.3|14
1651059860000|2022-04-27 11:44:20|8419.1|8417.6|8418.8|8417.9|8419.1|8417.9|8418.6|8417.5|9
1651059870000|2022-04-27 11:44:30|8418.7|8417.8|8418.7|8417.8|8418.8|8417.9|8418.6|8417.7|5
1651059880000|2022-04-27 11:44:40|8418.8|8417.9|8418.9|8417.4|8419|8418|8418.4|8417.4|13
1651059890000|2022-04-27 11:44:50|8418.4|8417.5|8418.9|8418|8418.9|8418|8418.4|8417.5|11
1651059900000|2022-04-27 11:45:00|8418.8|8417.9|8419.5|8418|8419.5|8418.2|8418.8|8417.8|20
1651059910000|2022-04-27 11:45:10|8419.4|8417.9|8419.3|8418.4|8419.5|8418.6|8418.9|8417.9|21
1651059920000|2022-04-27 11:45:20|8419.2|8418.3|8418.9|8418|8419.3|8418.4|8418.7|8417.8|34
1651059930000|2022-04-27 11:45:30|8419|8418.1|8419.2|8418.3|8419.2|8418.3|8418.8|8417.7|13
1651059940000|2022-04-27 11:45:40|8419.3|8418.4|8418.7|8417.8|8419.4|8418.4|8418.5|8417.6|22
1651059950000|2022-04-27 11:45:50|8418.6|8417.7|8418|8417.1|8418.6|8417.7|8418|8417.1|16
1651059960000|2022-04-27 11:46:00|8417.9|8417|8417.9|8417|8418.2|8417|8417.6|8416.4|16
1651059970000|2022-04-27 11:46:10|8417.8|8416.9|8417.8|8416.9|8418.1|8417.2|8417.7|8416.8|13
1651059980000|2022-04-27 11:46:20|8417.7|8416.8|8417.6|8416.7|8418|8417.1|8417.5|8416.3|23
1651059990000|2022-04-27 11:46:30|8417.9|8416.4|8417.6|8416.7|8417.9|8416.8|8417.6|8416.4|4
1651060000000|2022-04-27 11:46:40|8417.7|8416.8|8418.2|8417.3|8418.3|8417.4|8417.6|8416.7|15
1651060010000|2022-04-27 11:46:50|8418.3|8417.4|8418.4|8417.5|8418.8|8417.7|8418.3|8417.3|15
1651060020000|2022-04-27 11:47:00|8418.3|8417.4|8418.2|8417.3|8418.6|8417.5|8418|8417.1|24
1651060030000|2022-04-27 11:47:10|8418.1|8417.2|8417.4|8416.5|8418.5|8417.2|8417.4|8416.5|27
1651060040000|2022-04-27 11:47:20|8417.6|8416.1|8417.2|8416.3|8417.6|8416.3|8416.8|8415.6|19
1651060050000|2022-04-27 11:47:30|8417.1|8416.2|8417.3|8416.4|8417.4|8416.5|8417.1|8416.2|11
1651060060000|2022-04-27 11:47:40|8417.2|8416.3|8417.2|8416.3|8417.4|8416.5|8417|8416.1|13
1651060070000|2022-04-27 11:47:50|8417.1|8416.2|8418.2|8417.3|8418.2|8417.3|8417.1|8416.2|13
1651060080000|2022-04-27 11:48:00|8418.3|8417.4|8418|8417.1|8418.4|8417.5|8418|8417.1|12
1651060090000|2022-04-27 11:48:10|8418.1|8417.2|8418.2|8417.3|8418.5|8417.6|8418.1|8417.2|11
1651060100000|2022-04-27 11:48:20|8418.1|8417.2|8418.2|8417.3|8418.2|8417.3|8418.1|8417.2|10
1651060110000|2022-04-27 11:48:30|8418.3|8417.4|8418.4|8417.5|8418.5|8417.6|8418.3|8417.4|9
1651060120000|2022-04-27 11:48:40|8418.5|8417.6|8417.5|8416.6|8418.6|8417.7|8417.4|8416.5|15
1651060130000|2022-04-27 11:48:50|8417.7|8416.8|8417.4|8416.5|8418|8416.9|8417.3|8416.4|15
1651060140000|2022-04-27 11:49:00|8417.3|8416.4|8417.2|8416.3|8417.7|8416.8|8417|8415.9|20
1651060150000|2022-04-27 11:49:10|8417.3|8416.4|8416.5|8415.6|8417.3|8416.4|8416.5|8415.6|19
1651060160000|2022-04-27 11:49:20|8416.4|8415.5|8415.9|8415|8416.7|8415.6|8415.7|8414.8|27
1651060170000|2022-04-27 11:49:30|8416|8415.1|8416.3|8415.4|8416.6|8415.6|8416|8415.1|14
1651060180000|2022-04-27 11:49:40|8416.2|8415.3|8416.5|8415.6|8416.6|8415.7|8416.2|8415.3|11
1651060190000|2022-04-27 11:49:50|8416.4|8415.5|8416|8415.1|8416.5|8415.6|8416|8414.9|25
1651060200000|2022-04-27 11:50:00|8416.1|8415.2|8415.9|8415|8416.3|8415.4|8415.8|8414.9|24
1651060210000|2022-04-27 11:50:10|8415.8|8414.9|8417|8415.5|8417.1|8416.1|8415.8|8414.9|25
1651060220000|2022-04-27 11:50:20|8416.8|8415.9|8417.1|8416.2|8417.5|8416.3|8416.8|8415.8|20
1651060230000|2022-04-27 11:50:30|8416.9|8416|8416.8|8415.9|8417.2|8416.2|8416.6|8415.6|28
1651060240000|2022-04-27 11:50:40|8416.6|8415.7|8416.4|8415.5|8417|8416.1|8416.3|8415.4|23
1651060250000|2022-04-27 11:50:50|8416.3|8415.4|8416.3|8415.4|8416.6|8415.4|8415.9|8414.7|20
1651060260000|2022-04-27 11:51:00|8416.2|8415.3|8416.5|8415.6|8416.9|8415.8|8416.2|8415.3|18
1651060270000|2022-04-27 11:51:10|8416.6|8415.7|8416.2|8415.3|8416.8|8415.9|8416.2|8415.3|11
1651060280000|2022-04-27 11:51:20|8416.3|8415.4|8416.1|8415.2|8416.6|8415.7|8415.8|8414.9|26
1651060290000|2022-04-27 11:51:30|8416.4|8414.9|8416.1|8415.2|8416.7|8415.8|8416|8414.9|28
1651060300000|2022-04-27 11:51:40|8416.2|8415.3|8416.8|8415.9|8416.9|8416|8415.9|8415|24
1651060310000|2022-04-27 11:51:50|8416.7|8415.8|8416.2|8415.3|8416.7|8415.8|8416.1|8415|11
1651060320000|2022-04-27 11:52:00|8416.3|8415.4|8416.7|8415.8|8416.7|8415.8|8416|8415.1|26
1651060330000|2022-04-27 11:52:10|8416.5|8415.6|8417.3|8416.4|8418.1|8416.8|8416.5|8415.6|30
1651060340000|2022-04-27 11:52:20|8417.4|8416.5|8417.7|8416.8|8417.8|8416.9|8417.4|8416.5|8
1651060350000|2022-04-27 11:52:30|8417.6|8416.7|8417.5|8416.6|8417.7|8416.8|8417.4|8416.5|16
1651060360000|2022-04-27 11:52:40|8417.7|8416.2|8417.5|8416.6|8417.8|8416.9|8417.1|8416.2|17
1651060370000|2022-04-27 11:52:50|8417.4|8416.5|8417.1|8416.2|8417.6|8416.5|8417|8415.9|14
1651060380000|2022-04-27 11:53:00|8417.2|8416.3|8418.3|8417.4|8418.5|8417.6|8417.2|8416.3|20
1651060390000|2022-04-27 11:53:10|8418.2|8417.3|8418.7|8417.8|8418.7|8417.8|8418|8417.1|14
1651060400000|2022-04-27 11:53:20|8418.8|8417.9|8418.9|8418|8418.9|8418|8418.8|8417.9|10
1651060410000|2022-04-27 11:53:30|8419.2|8418.3|8419.7|8418.8|8419.8|8418.9|8419.1|8418.2|20
1651060420000|2022-04-27 11:53:40|8419.8|8418.9|8420.1|8419.2|8420.3|8419.2|8419.6|8418.7|17
1651060430000|2022-04-27 11:53:50|8420.2|8419.3|8420.2|8419.3|8420.2|8419.3|8419.6|8418.7|17
1651060440000|2022-04-27 11:54:00|8420.1|8419.2|8419.5|8418.6|8420.2|8419.2|8419.4|8418.5|13
1651060450000|2022-04-27 11:54:10|8419.6|8418.7|8419.3|8418.4|8419.8|8418.9|8419.1|8418.2|21
1651060460000|2022-04-27 11:54:20|8419.6|8418.1|8419.7|8418.2|8419.8|8418.9|8419.3|8418.1|23
1651060470000|2022-04-27 11:54:30|8419.6|8418.1|8420.7|8419.8|8420.7|8419.8|8419.6|8418.1|21
1651060480000|2022-04-27 11:54:40|8420.8|8419.9|8421.3|8420.4|8421.3|8420.4|8420.5|8419.6|24
1651060490000|2022-04-27 11:54:50|8421.4|8420.5|8421.3|8420.4|8421.4|8420.5|8421.2|8420.3|8
1651060500000|2022-04-27 11:55:00|8421.5|8420.6|8421.9|8421|8422.3|8421.4|8421.5|8420.6|21
1651060510000|2022-04-27 11:55:10|8421.8|8420.9|8422.4|8421.5|8422.6|8421.5|8421.6|8420.7|23
1651060520000|2022-04-27 11:55:20|8422.2|8421.3|8422.2|8421.3|8422.4|8421.5|8422|8421.1|21
1651060530000|2022-04-27 11:55:30|8422.3|8421.4|8422.7|8421.2|8422.8|8421.6|8421.9|8420.8|23
1651060540000|2022-04-27 11:55:40|8422.5|8421.6|8422.3|8421.4|8422.6|8421.6|8422.1|8421.1|15
1651060550000|2022-04-27 11:55:50|8422.2|8421.3|8422.4|8421.5|8422.4|8421.5|8422.1|8421.2|10
1651060560000|2022-04-27 11:56:00|8422.5|8421.6|8422.6|8421.7|8422.7|8421.8|8422.4|8421.5|12
1651060570000|2022-04-27 11:56:10|8422.7|8421.8|8422.7|8421.8|8422.8|8421.9|8422.5|8421.6|13
1651060580000|2022-04-27 11:56:20|8422.8|8421.9|8423|8422.1|8423.1|8422.2|8422.5|8421.5|21
1651060590000|2022-04-27 11:56:30|8423.1|8422.2|8423|8422.1|8423.1|8422.2|8422.9|8422|8
1651060600000|2022-04-27 11:56:40|8422.9|8422|8422.9|8422|8423|8422.1|8422.8|8421.9|13
1651060610000|2022-04-27 11:56:50|8423|8422.1|8423|8422.1|8423.1|8422.2|8422.9|8422|11
1651060620000|2022-04-27 11:57:00|8422.9|8422|8423.1|8422.2|8423.2|8422.3|8422.9|8422|23
1651060630000|2022-04-27 11:57:10|8423.2|8422.3|8422.8|8421.9|8423.2|8422.3|8422.5|8421.2|19
1651060640000|2022-04-27 11:57:20|8422.7|8421.8|8424.7|8423.8|8425.1|8423.8|8422.6|8421.7|33
1651060650000|2022-04-27 11:57:30|8424.6|8423.7|8424.5|8423.6|8424.9|8423.8|8423.9|8422.8|38
1651060660000|2022-04-27 11:57:40|8424.4|8423.5|8424.5|8423|8424.6|8423.6|8424.1|8423|22
1651060670000|2022-04-27 11:57:50|8424.2|8423.3|8424.3|8423.4|8424.5|8423.5|8424.2|8423|9
1651060680000|2022-04-27 11:58:00|8424.4|8423.5|8424.7|8423.8|8424.8|8423.9|8424.4|8423.2|15
1651060690000|2022-04-27 11:58:10|8424.8|8423.9|8424.7|8423.8|8425.4|8424.5|8424.7|8423.8|24
1651060700000|2022-04-27 11:58:20|8424.8|8423.9|8423.8|8422.9|8424.8|8423.9|8423.7|8422.8|19
1651060710000|2022-04-27 11:58:30|8423.9|8423|8423.8|8422.9|8423.9|8423|8423.6|8422.7|13
1651060720000|2022-04-27 11:58:40|8423.7|8422.8|8423.1|8422.2|8423.8|8422.9|8422.9|8422|17
1651060730000|2022-04-27 11:58:50|8423|8422.1|8423.1|8422.2|8423.3|8422.4|8422.9|8422|18
1651060740000|2022-04-27 11:59:00|8423.2|8422.3|8423.1|8422.2|8423.4|8422.5|8423|8422.1|17
1651060750000|2022-04-27 11:59:10|8423|8422.1|8422.8|8421.9|8423.4|8422.5|8422.8|8421.8|22
1651060760000|2022-04-27 11:59:20|8423.1|8422.2|8424.1|8423.2|8424.2|8423.3|8423.1|8422.2|24
1651060770000|2022-04-27 11:59:30|8424.4|8423.5|8424|8423.1|8425|8424.1|8423.9|8422.8|34
1651060780000|2022-04-27 11:59:40|8424.1|8423.2|8424|8423.1|8424.1|8423.2|8423.8|8422.9|22
1651060790000|2022-04-27 11:59:50|8424.1|8423.2|8423.5|8422.6|8424.3|8423.4|8423.4|8422.5|26
1651060800000|2022-04-27 12:00:00|8423.7|8422.2|8423.4|8422.5|8424|8423.1|8423.4|8422.2|31
1651060810000|2022-04-27 12:00:10|8423.5|8422.6|8422|8421.1|8423.5|8422.6|8422|8421.1|28
1651060820000|2022-04-27 12:00:20|8421.9|8421|8421.5|8420.6|8422.1|8421.2|8421.5|8420.4|21
1651060830000|2022-04-27 12:00:30|8421.6|8420.7|8420.8|8419.9|8422.1|8421.2|8420.5|8419.1|50
1651060840000|2022-04-27 12:00:40|8420.7|8419.8|8420.5|8419.6|8421.6|8420.4|8420.1|8419|49
1651060850000|2022-04-27 12:00:50|8421.1|8419.9|8419.8|8418.3|8421.2|8419.9|8419.6|8418.1|58
1651060860000|2022-04-27 12:01:00|8419.7|8418.2|8420.2|8419.3|8420.9|8419.6|8419.6|8418.2|40
1651060870000|2022-04-27 12:01:10|8420.1|8419.2|8419.8|8418.9|8420.7|8419.5|8419.8|8418.6|38
1651060880000|2022-04-27 12:01:20|8419.9|8419|8420.9|8419.4|8421.4|8420.3|8419.9|8418.9|47
1651060890000|2022-04-27 12:01:30|8421|8419.5|8421.2|8419.7|8421.3|8420.1|8420.6|8419.3|26
1651060900000|2022-04-27 12:01:40|8421.1|8419.6|8422|8421.1|8422.5|8421.6|8420.9|8419.6|35
1651060910000|2022-04-27 12:01:50|8421.9|8421|8420.6|8419.7|8422.3|8421.1|8420.5|8419.5|37
1651060920000|2022-04-27 12:02:00|8420.8|8419.3|8421|8420.1|8421.3|8420.1|8420.4|8419.2|28
1651060930000|2022-04-27 12:02:10|8420.9|8420|8420.4|8419.5|8421.2|8420.3|8420.3|8419.4|27
1651060940000|2022-04-27 12:02:20|8420.7|8419.2|8420.3|8419.4|8420.7|8419.6|8419.9|8418.7|28
1651060950000|2022-04-27 12:02:30|8420.4|8419.5|8420.9|8420|8421.1|8420|8420|8418.9|32
1651060960000|2022-04-27 12:02:40|8420.8|8419.9|8420.4|8419.5|8420.8|8419.9|8420.4|8419.5|16
1651060970000|2022-04-27 12:02:50|8420.3|8419.4|8420.4|8419.5|8420.8|8419.6|8420.1|8419.2|24
1651060980000|2022-04-27 12:03:00|8420.5|8419.6|8419.1|8418.2|8420.5|8419.6|8418.9|8418|23
1651060990000|2022-04-27 12:03:10|8419|8418.1|8419|8418.1|8419.3|8418.4|8419|8418.1|13
1651061000000|2022-04-27 12:03:20|8419.3|8418.4|8418.3|8416.8|8419.3|8418.4|8418.1|8416.8|27
1651061010000|2022-04-27 12:03:30|8417.9|8417|8417.5|8416.6|8418.5|8417.4|8417.5|8416.6|25
1651061020000|2022-04-27 12:03:40|8417.2|8416.3|8419.2|8417.7|8419.2|8417.9|8416.9|8416|32
1651061030000|2022-04-27 12:03:50|8418.9|8418|8418.2|8417.3|8419.1|8418.1|8418.2|8416.9|25
1651061040000|2022-04-27 12:04:00|8418.1|8417.2|8418.5|8417.6|8418.8|8417.6|8418.1|8416.8|23
1651061050000|2022-04-27 12:04:10|8418.6|8417.7|8419.1|8418.2|8419.5|8418.3|8418.5|8417.6|17
1651061060000|2022-04-27 12:04:20|8419|8418.1|8418.7|8417.8|8419.3|8418.2|8418.2|8417|29
1651061070000|2022-04-27 12:04:30|8418.6|8417.7|8419.2|8418.3|8419.3|8418.3|8418.6|8417.7|27
1651061080000|2022-04-27 12:04:40|8419.1|8418.2|8419.8|8418.9|8420.2|8419.3|8419.1|8418.2|22
1651061090000|2022-04-27 12:04:50|8419.6|8418.7|8419.4|8418.5|8419.7|8418.8|8419.4|8418.5|7
1651061100000|2022-04-27 12:05:00|8419.2|8418.3|8419|8418.1|8419.2|8418.3|8418.9|8418|16
1651061110000|2022-04-27 12:05:10|8418.9|8418|8418.4|8417.5|8419|8418.1|8418.3|8417.4|22
1651061120000|2022-04-27 12:05:20|8418.7|8417.2|8418|8417.1|8418.7|8417.5|8418|8417.1|22
1651061130000|2022-04-27 12:05:30|8418.1|8417.2|8418|8417.1|8418.3|8417.4|8417.8|8416.9|27
1651061140000|2022-04-27 12:05:40|8418.1|8417.2|8418.1|8417.2|8418.4|8417.5|8418.1|8417.2|10
1651061150000|2022-04-27 12:05:50|8418|8417.1|8418.4|8417.5|8418.4|8417.5|8418|8417.1|17
1651061160000|2022-04-27 12:06:00|8418.3|8417.4|8418.7|8417.8|8418.7|8417.8|8418.2|8417.3|13
1651061170000|2022-04-27 12:06:10|8418.6|8417.7|8418.7|8417.8|8418.9|8418|8418.3|8417.4|31
1651061180000|2022-04-27 12:06:20|8418.6|8417.7|8418|8417.1|8418.6|8417.7|8417.8|8416.9|25
1651061190000|2022-04-27 12:06:30|8417.9|8417|8417.9|8417|8418.4|8417.3|8417.7|8416.8|23
1651061200000|2022-04-27 12:06:40|8417.8|8416.9|8418.3|8417.4|8418.3|8417.4|8417.7|8416.8|25
1651061210000|2022-04-27 12:06:50|8418.1|8417.2|8418.6|8417.7|8418.6|8417.7|8417.9|8417|23
1651061220000|2022-04-27 12:07:00|8418.7|8417.8|8420.7|8419.8|8420.8|8419.8|8418.6|8417.7|22
1651061230000|2022-04-27 12:07:10|8420.6|8419.7|8421.1|8420.2|8421.5|8420.3|8420.6|8419.7|24
1651061240000|2022-04-27 12:07:20|8421.2|8420.3|8421.3|8419.8|8421.5|8420.3|8421|8419.8|11
1651061250000|2022-04-27 12:07:30|8421.4|8419.9|8419.9|8419|8421.4|8420.2|8419.6|8418.7|28
1651061260000|2022-04-27 12:07:40|8420|8419.1|8420.6|8419.7|8420.8|8419.7|8420|8418.9|20
1651061270000|2022-04-27 12:07:50|8420.7|8419.8|8420.1|8419.2|8420.8|8419.8|8419.9|8419|25
1651061280000|2022-04-27 12:08:00|8420.4|8418.9|8419.9|8419|8420.4|8419.1|8419.6|8418.5|15
1651061290000|2022-04-27 12:08:10|8420|8419.1|8419.8|8418.9|8420.3|8419.1|8419.5|8418.6|24
1651061300000|2022-04-27 12:08:20|8419.7|8418.8|8419.8|8418.3|8419.8|8418.9|8419.5|8418.3|17
1651061310000|2022-04-27 12:08:30|8419.5|8418.6|8420|8419.1|8420.1|8419.1|8419.5|8418.6|22
1651061320000|2022-04-27 12:08:40|8419.9|8419|8419.7|8418.8|8420.4|8419.2|8419.5|8418.6|31
1651061330000|2022-04-27 12:08:50|8419.8|8418.9|8420.3|8419.4|8420.3|8419.4|8419.6|8418.7|15
1651061340000|2022-04-27 12:09:00|8420.5|8419.6|8421.1|8420.2|8421.1|8420.2|8420.4|8419.5|30
1651061350000|2022-04-27 12:09:10|8421|8420.1|8421|8420.1|8421.1|8420.2|8420.6|8419.7|23
1651061360000|2022-04-27 12:09:20|8420.9|8420|8420.6|8419.7|8420.9|8420|8420.3|8419.4|18
1651061370000|2022-04-27 12:09:30|8420.7|8419.8|8421.3|8420.4|8421.4|8420.5|8420.6|8419.7|24
1651061380000|2022-04-27 12:09:40|8421.2|8420.3|8420.1|8419.2|8421.3|8420.4|8420|8419.1|28
1651061390000|2022-04-27 12:09:50|8420|8419.1|8419.3|8418.4|8420.3|8419.4|8419.3|8418.4|27
1651061400000|2022-04-27 12:10:00|8419.6|8418.1|8420.2|8419.3|8420.2|8419.3|8418.9|8418|28
1651061410000|2022-04-27 12:10:10|8420.3|8419.4|8420|8419.1|8420.4|8419.4|8419.7|8418.8|16
1651061420000|2022-04-27 12:10:20|8419.9|8419|8420.5|8419.6|8420.6|8419.7|8419.8|8418.9|16
1651061430000|2022-04-27 12:10:30|8420.8|8419.3|8420.3|8419.4|8420.8|8419.6|8420.3|8419.3|13
1651061440000|2022-04-27 12:10:40|8420.6|8419.7|8420.2|8419.3|8420.6|8419.7|8419.9|8419|23
1651061450000|2022-04-27 12:10:50|8420.1|8419.2|8420.3|8419.4|8420.8|8419.9|8420.1|8419.2|22
1651061460000|2022-04-27 12:11:00|8420.5|8419.6|8420.8|8419.9|8420.9|8420|8420.4|8419.5|28
1651061470000|2022-04-27 12:11:10|8420.7|8419.8|8420.9|8420|8420.9|8420|8420.6|8419.7|15
1651061480000|2022-04-27 12:11:20|8421|8420.1|8420.6|8419.7|8421.6|8420.7|8420.6|8419.7|31
1651061490000|2022-04-27 12:11:30|8420.7|8419.8|8421.6|8420.7|8421.6|8420.7|8420.7|8419.7|28
1651061500000|2022-04-27 12:11:40|8421.7|8420.8|8421.4|8420.5|8421.8|8420.9|8421.3|8420.4|16
1651061510000|2022-04-27 12:11:50|8421.3|8420.4|8421.2|8420.3|8422.6|8421.4|8421|8420.1|41
1651061520000|2022-04-27 12:12:00|8421|8420.1|8420.7|8419.8|8421.4|8420.4|8420.5|8419.6|35
1651061530000|2022-04-27 12:12:10|8420.8|8419.9|8420.8|8419.9|8421.2|8420.3|8420.5|8419.6|27
1651061540000|2022-04-27 12:12:20|8420.7|8419.8|8421.5|8420.6|8421.6|8420.7|8420.6|8419.7|20
1651061550000|2022-04-27 12:12:30|8421.4|8420.5|8421.3|8420.4|8421.6|8420.5|8421.2|8420.1|12
1651061560000|2022-04-27 12:12:40|8421.2|8420.3|8421.2|8420.3|8421.5|8420.6|8421.2|8420|27
1651061570000|2022-04-27 12:12:50|8421.3|8420.4|8421.3|8420.4|8421.6|8420.6|8421.1|8420.1|16
1651061580000|2022-04-27 12:13:00|8421.2|8420.3|8421.7|8420.8|8421.8|8420.9|8421|8420.1|22
1651061590000|2022-04-27 12:13:10|8421.6|8420.7|8421.9|8421|8422.2|8421.3|8421.2|8420.3|19
1651061600000|2022-04-27 12:13:20|8421.8|8420.9|8421.6|8420.7|8421.9|8421|8421.5|8420.6|30
1651061610000|2022-04-27 12:13:30|8421.7|8420.8|8421.8|8420.9|8421.8|8420.9|8421.3|8420.4|22
1651061620000|2022-04-27 12:13:40|8421.7|8420.8|8421.7|8420.8|8422.1|8421.2|8421.6|8420.5|15
1651061630000|2022-04-27 12:13:50|8421.6|8420.7|8421.8|8420.9|8421.8|8420.9|8421.6|8420.7|11
1651061640000|2022-04-27 12:14:00|8421.7|8420.8|8421.4|8420.5|8421.7|8420.8|8421.2|8420.3|16
1651061650000|2022-04-27 12:14:10|8421.5|8420.6|8421.7|8420.8|8421.8|8420.9|8421.5|8420.6|12
1651061660000|2022-04-27 12:14:20|8421.6|8420.7|8421.7|8420.8|8422.4|8421.3|8421.6|8420.5|23
1651061670000|2022-04-27 12:14:30|8421.8|8420.9|8421.8|8420.9|8421.9|8421|8421.5|8420.6|25
1651061680000|2022-04-27 12:14:40|8422|8421.1|8422.3|8421.4|8422.3|8421.4|8421.6|8420.4|16
1651061690000|2022-04-27 12:14:50|8422.4|8421.5|8422.4|8421.5|8422.4|8421.5|8422.3|8421.4|5
1651061700000|2022-04-27 12:15:00|8422.6|8421.7|8422|8421.1|8423.1|8421.9|8421.9|8421|29
1651061710000|2022-04-27 12:15:10|8422.1|8421.2|8422.2|8421.3|8422.5|8421.6|8422.1|8421.2|22
1651061720000|2022-04-27 12:15:20|8422.3|8421.4|8422|8421.1|8422.7|8421.8|8421.9|8421|28
1651061730000|2022-04-27 12:15:30|8422.4|8420.9|8422.2|8421.3|8422.4|8421.3|8422|8420.9|11
1651061740000|2022-04-27 12:15:40|8422.4|8421.5|8422.6|8421.7|8423|8421.8|8422.4|8421.4|19
1651061750000|2022-04-27 12:15:50|8422.5|8421.6|8422.1|8421.2|8422.8|8421.9|8422.1|8421.2|24
1651061760000|2022-04-27 12:16:00|8422.2|8421.3|8421.9|8421|8422.4|8421.5|8421.9|8421|28
1651061770000|2022-04-27 12:16:10|8422|8421.1|8421.6|8420.7|8422|8421.1|8421.6|8420.7|11
1651061780000|2022-04-27 12:16:20|8421.3|8420.4|8421.4|8420.5|8421.4|8420.5|8421|8420.1|21
1651061790000|2022-04-27 12:16:30|8421.5|8420.6|8421.2|8420.3|8421.5|8420.6|8421.1|8420.2|15
1651061800000|2022-04-27 12:16:40|8421.6|8420.7|8421.5|8420.6|8421.9|8421|8421.3|8420.4|16
1651061810000|2022-04-27 12:16:50|8421.4|8420.5|8421.9|8421|8421.9|8421|8421.4|8420.5|6
1651061820000|2022-04-27 12:17:00|8421.7|8420.8|8421.3|8420.4|8421.8|8420.9|8421.1|8420.2|23
1651061830000|2022-04-27 12:17:10|8421.2|8420.3|8421.1|8420.2|8421.6|8420.7|8421.1|8420.2|21
1651061840000|2022-04-27 12:17:20|8421.2|8420.3|8421.1|8420.2|8421.2|8420.3|8420.5|8419.6|17
1651061850000|2022-04-27 12:17:30|8421|8420.1|8421.6|8420.7|8421.6|8420.7|8420.9|8420|10
1651061860000|2022-04-27 12:17:40|8421.9|8420.4|8422.4|8421.5|8422.5|8421.6|8421.6|8420.4|24
1651061870000|2022-04-27 12:17:50|8422.3|8421.4|8422.1|8421.2|8422.4|8421.5|8421.9|8420.8|21
1651061880000|2022-04-27 12:18:00|8422.2|8421.3|8421.7|8420.8|8422.4|8421.5|8421.7|8420.8|20
1651061890000|2022-04-27 12:18:10|8421.8|8420.9|8421.2|8420.3|8421.8|8420.9|8421.1|8420.2|9
1651061900000|2022-04-27 12:18:20|8421.1|8420.2|8420.5|8419.6|8421.1|8420.2|8420.3|8419.2|30
1651061910000|2022-04-27 12:18:30|8421|8419.5|8420.8|8419.3|8421|8419.9|8420.3|8419.3|25
1651061920000|2022-04-27 12:18:40|8420.4|8419.5|8420.2|8419.3|8420.9|8420|8420.1|8418.9|21
1651061930000|2022-04-27 12:18:50|8420.3|8419.4|8419.4|8418.5|8420.3|8419.4|8419.3|8418.4|25
1651061940000|2022-04-27 12:19:00|8419.5|8418.6|8419.6|8418.7|8420.3|8419.1|8419.5|8418.6|16
1651061950000|2022-04-27 12:19:10|8419.5|8418.6|8419.1|8418.2|8420|8418.9|8418.7|8417.6|40
1651061960000|2022-04-27 12:19:20|8419|8418.1|8418.9|8418|8419.3|8418.2|8418.8|8417.8|17
1651061970000|2022-04-27 12:19:30|8418.8|8417.9|8418.7|8417.8|8418.9|8418|8418.4|8417.5|22
1651061980000|2022-04-27 12:19:40|8418.8|8417.9|8419.1|8418.2|8419.4|8418.3|8418.5|8417.6|29
1651061990000|2022-04-27 12:19:50|8419|8418.1|8419.5|8418.6|8419.6|8418.7|8419|8418.1|21
1651062000000|2022-04-27 12:20:00|8419.4|8418.5|8419.6|8418.7|8419.6|8418.7|8419|8418.1|25
1651062010000|2022-04-27 12:20:10|8419.7|8418.8|8419.7|8418.8|8419.7|8418.8|8419.4|8418.5|19
1651062020000|2022-04-27 12:20:20|8419.6|8418.7|8420.1|8419.2|8420.1|8419.2|8419.5|8418.6|17
1651062030000|2022-04-27 12:20:30|8420.2|8419.3|8420.1|8419.2|8420.4|8419.3|8419.9|8418.8|15
1651062040000|2022-04-27 12:20:40|8420.2|8419.3|8420|8419.1|8420.3|8419.4|8420|8419.1|14
1651062050000|2022-04-27 12:20:50|8419.9|8419|8419.1|8418.2|8419.9|8419|8419|8418.1|16
1651062060000|2022-04-27 12:21:00|8419|8418.1|8419.7|8418.8|8419.7|8418.8|8419|8418.1|19
1651062070000|2022-04-27 12:21:10|8419.6|8418.7|8419.6|8418.7|8419.6|8418.7|8419.3|8418.4|20
1651062080000|2022-04-27 12:21:20|8419.7|8418.8|8420.1|8419.2|8420.1|8419.2|8419.6|8418.7|19
1651062090000|2022-04-27 12:21:30|8420|8419.1|8419.6|8418.7|8420.1|8419.2|8419.5|8418.6|20
1651062100000|2022-04-27 12:21:40|8419.5|8418.6|8419.6|8418.7|8419.7|8418.8|8419.2|8418.3|17
1651062110000|2022-04-27 12:21:50|8419.5|8418.6|8419.3|8418.4|8419.6|8418.7|8419.1|8418.2|12
1651062120000|2022-04-27 12:22:00|8419.4|8418.5|8419.7|8418.8|8419.8|8418.9|8419.4|8418.5|11
1651062130000|2022-04-27 12:22:10|8419.6|8418.7|8419.1|8418.2|8419.7|8418.8|8419.1|8418.2|11
1651062140000|2022-04-27 12:22:20|8419.2|8418.3|8419.1|8418.2|8419.2|8418.3|8418.8|8417.6|11
1651062150000|2022-04-27 12:22:30|8419|8418.1|8418.8|8417.9|8419.3|8418.4|8418.8|8417.9|17
1651062160000|2022-04-27 12:22:40|8418.9|8418|8418.8|8417.9|8419|8418.1|8418.7|8417.8|8
1651062170000|2022-04-27 12:22:50|8418.9|8418|8419|8418.1|8419.1|8418.2|8418.8|8417.9|12
1651062180000|2022-04-27 12:23:00|8419.1|8418.2|8419|8418.1|8419.1|8418.2|8419|8418.1|12
1651062190000|2022-04-27 12:23:10|8419.1|8418.2|8419.1|8418.2|8419.2|8418.3|8419|8418.1|9
1651062200000|2022-04-27 12:23:20|8419|8418.1|8419.4|8418.5|8419.4|8418.5|8418.9|8418|13
1651062210000|2022-04-27 12:23:30|8419.3|8418.4|8419.1|8418.2|8419.6|8418.5|8419|8418.1|13
1651062220000|2022-04-27 12:23:40|8419.2|8418.3|8418.5|8417.6|8419.3|8418.4|8418.4|8417.5|20
1651062230000|2022-04-27 12:23:50|8418.8|8417.3|8418.1|8417.2|8418.8|8417.8|8418.1|8417.2|29
1651062240000|2022-04-27 12:24:00|8418.2|8417.3|8418.4|8417.5|8418.8|8417.5|8418.1|8417.2|21
1651062250000|2022-04-27 12:24:10|8418.3|8417.4|8418.7|8417.8|8418.7|8417.8|8418|8417.1|15
1651062260000|2022-04-27 12:24:20|8418.8|8417.9|8418.4|8417.5|8418.9|8418|8418.4|8417.5|16
1651062270000|2022-04-27 12:24:30|8418.5|8417.6|8418.2|8417.3|8418.5|8417.6|8418.1|8417.2|9
1651062280000|2022-04-27 12:24:40|8418.1|8417.2|8417.2|8416.3|8418.2|8417.3|8417.1|8416.2|22
1651062290000|2022-04-27 12:24:50|8417.1|8416.2|8416.7|8415.8|8417.4|8416.5|8416.7|8415.8|25
1651062300000|2022-04-27 12:25:00|8416.9|8416|8417.8|8416.9|8418.2|8417.3|8416.8|8415.9|33
1651062310000|2022-04-27 12:25:10|8417.9|8417|8417.5|8416.6|8417.9|8417|8417.4|8416.5|11
1651062320000|2022-04-27 12:25:20|8417.4|8416.5|8417.1|8416.2|8417.5|8416.6|8417|8416|19
1651062330000|2022-04-27 12:25:30|8416.9|8416|8417.2|8416.3|8417.5|8416.4|8416.9|8416|14
1651062340000|2022-04-27 12:25:40|8417.3|8416.4|8417.8|8416.9|8417.9|8417|8417.2|8416.3|14
1651062350000|2022-04-27 12:25:50|8417.9|8417|8418.1|8417.2|8418.1|8417.2|8417.4|8416.5|17
1651062360000|2022-04-27 12:26:00|8418.3|8417.4|8418.3|8417.4|8418.8|8417.9|8418.3|8417.4|32
1651062370000|2022-04-27 12:26:10|8418.2|8417.3|8418|8417.1|8418.2|8417.3|8417.8|8416.9|17
1651062380000|2022-04-27 12:26:20|8418.1|8417.2|8417.4|8416.5|8418.2|8417.3|8417.4|8416.5|20
1651062390000|2022-04-27 12:26:30|8417.5|8416.6|8417.6|8416.7|8417.9|8417|8417.2|8416.3|25
1651062400000|2022-04-27 12:26:40|8417.7|8416.8|8417.7|8416.8|8418|8417.1|8417.4|8416.5|16
1651062410000|2022-04-27 12:26:50|8417.5|8416.6|8418.5|8417.6|8418.6|8417.7|8416.9|8416|23
1651062420000|2022-04-27 12:27:00|8418.6|8417.7|8418|8417.1|8418.6|8417.7|8417.9|8416.8|21
1651062430000|2022-04-27 12:27:10|8417.9|8417|8419.5|8418.6|8419.6|8418.7|8417.9|8416.8|23
1651062440000|2022-04-27 12:27:20|8419.6|8418.7|8418.9|8418|8419.7|8418.7|8418.7|8417.8|22
1651062450000|2022-04-27 12:27:30|8419.1|8418.2|8419.2|8418.3|8419.4|8418.4|8418.8|8417.9|23
1651062460000|2022-04-27 12:27:40|8419|8418.1|8419|8418.1|8419.3|8418.4|8419|8418.1|22
1651062470000|2022-04-27 12:27:50|8418.9|8418|8420.5|8419|8420.6|8419.4|8418.9|8418|27
1651062480000|2022-04-27 12:28:00|8420.1|8419.2|8420.6|8419.7|8420.6|8419.7|8419.7|8418.8|23
1651062490000|2022-04-27 12:28:10|8420.8|8419.9|8421.2|8420.3|8421.5|8420.5|8420.5|8419.4|42
1651062500000|2022-04-27 12:28:20|8421.3|8420.4|8420.7|8419.8|8421.4|8420.5|8420.7|8419.7|20
1651062510000|2022-04-27 12:28:30|8421|8420.1|8421.1|8420.2|8421.2|8420.3|8420.9|8420|13
1651062520000|2022-04-27 12:28:40|8420.7|8419.8|8420.5|8419.6|8421|8420.1|8420.4|8419.4|37
1651062530000|2022-04-27 12:28:50|8420.4|8419.5|8420.4|8419.5|8420.6|8419.7|8420.4|8419.5|17
1651062540000|2022-04-27 12:29:00|8420.5|8419.6|8421|8420.1|8421|8420.1|8419.9|8419|31
1651062550000|2022-04-27 12:29:10|8421.2|8420.3|8420.8|8419.9|8421.6|8420.6|8420.8|8419.9|29
1651062560000|2022-04-27 12:29:20|8421.1|8419.6|8421.2|8420.3|8421.2|8420.3|8420.2|8419.3|36
1651062570000|2022-04-27 12:29:30|8421.1|8420.2|8422.3|8421.4|8422.3|8421.4|8421.1|8420.2|17
1651062580000|2022-04-27 12:29:40|8422.4|8421.5|8422|8421.1|8422.7|8421.5|8421.9|8420.6|17
1651062590000|2022-04-27 12:29:50|8422.1|8421.2|8422.9|8421.4|8422.9|8421.4|8422|8420.9|21
1651062600000|2022-04-27 12:30:00|8422.8|8421.3|8422.4|8420.9|8422.8|8421.6|8422|8420.9|32
1651062610000|2022-04-27 12:30:10|8422.6|8421.1|8423.1|8422.2|8423.1|8422.2|8421.9|8420.8|26
1651062620000|2022-04-27 12:30:20|8423.2|8422.3|8424.4|8423.5|8424.4|8423.5|8423.2|8422.1|23
1651062630000|2022-04-27 12:30:30|8424.7|8423.2|8424.2|8423.3|8425.2|8424.1|8424.1|8423.2|30
1651062640000|2022-04-27 12:30:40|8424|8423.1|8424.1|8423.2|8424.6|8423.4|8424|8422.9|22
1651062650000|2022-04-27 12:30:50|8424|8423.1|8424.2|8423.3|8424.2|8423.3|8424|8423.1|13
1651062660000|2022-04-27 12:31:00|8424.1|8423.2|8423.9|8423|8424.2|8423.3|8423.9|8423|30
1651062670000|2022-04-27 12:31:10|8423.7|8422.8|8423.7|8422.8|8424.1|8422.9|8423.6|8422.5|10
1651062680000|2022-04-27 12:31:20|8423.8|8422.9|8424.4|8423.5|8424.4|8423.5|8423.6|8422.7|23
1651062690000|2022-04-27 12:31:30|8424.5|8423.6|8424.2|8423.3|8425|8424.1|8424.2|8423.3|18
1651062700000|2022-04-27 12:31:40|8424.3|8423.4|8424.4|8423.5|8424.4|8423.5|8424.1|8423.2|12
1651062710000|2022-04-27 12:31:50|8424.3|8423.4|8424.9|8424|8425.1|8424.2|8424.3|8423.4|25
1651062720000|2022-04-27 12:32:00|8425|8424.1|8424.9|8424|8425.1|8424.2|8424.5|8423.6|34
1651062730000|2022-04-27 12:32:10|8424.8|8423.9|8424.7|8423.8|8425.2|8424.3|8424.6|8423.7|27
1651062740000|2022-04-27 12:32:20|8424.8|8423.9|8424.9|8424|8425|8424.1|8424.4|8423.5|23
1651062750000|2022-04-27 12:32:30|8425.1|8424.2|8425.1|8424.2|8425.3|8424.4|8424.8|8423.9|30
1651062760000|2022-04-27 12:32:40|8425|8424.1|8424.9|8424|8425.2|8424.3|8424|8423.1|34
1651062770000|2022-04-27 12:32:50|8425|8424.1|8424.6|8423.7|8425.5|8424.3|8424.6|8423.4|46
1651062780000|2022-04-27 12:33:00|8425|8423.5|8424.2|8423.3|8425|8424|8423.8|8422.9|26
1651062790000|2022-04-27 12:33:10|8424.3|8423.4|8425.2|8424.3|8425.6|8424.7|8424.3|8423.4|26
1651062800000|2022-04-27 12:33:20|8425.3|8424.4|8425.3|8424.4|8425.5|8424.6|8425.1|8424.2|28
1651062810000|2022-04-27 12:33:30|8425.2|8424.3|8425.3|8424.4|8426.6|8425.4|8425.2|8424.3|29
1651062820000|2022-04-27 12:33:40|8425.2|8424.3|8424.7|8423.8|8425.6|8424.4|8423.3|8422.4|53
1651062830000|2022-04-27 12:33:50|8424.5|8423.6|8424.1|8423.2|8424.8|8423.8|8424.1|8423.1|28
1651062840000|2022-04-27 12:34:00|8424|8423.1|8423.5|8422|8425|8423.9|8423|8421.6|38
1651062850000|2022-04-27 12:34:10|8423.4|8421.9|8424.1|8423.2|8424.4|8423.3|8423.2|8421.9|36
1651062860000|2022-04-27 12:34:20|8424.4|8422.9|8424.2|8423.3|8424.6|8423.5|8423.9|8422.6|32
1651062870000|2022-04-27 12:34:30|8424.4|8423.5|8424.9|8424|8425.3|8424.2|8424.4|8423.1|32
1651062880000|2022-04-27 12:34:40|8424.8|8423.9|8424.5|8423|8425.7|8424.6|8424.3|8423|37
1651062890000|2022-04-27 12:34:50|8424.4|8423.5|8424.6|8423.7|8425.1|8424.2|8424.1|8423.1|32
1651062900000|2022-04-27 12:35:00|8424.5|8423.6|8424.8|8423.3|8424.8|8423.7|8424|8422.8|33
1651062910000|2022-04-27 12:35:10|8424.7|8423.2|8424.8|8423.9|8425.4|8424.2|8424.2|8423|29
1651062920000|2022-04-27 12:35:20|8424.9|8424|8423.3|8421.8|8425.6|8424.1|8423.3|8421.8|35
1651062930000|2022-04-27 12:35:30|8423.5|8422|8424.3|8422.8|8424.4|8423|8423|8421.5|50
1651062940000|2022-04-27 12:35:40|8424.2|8422.7|8423.8|8422.3|8424.2|8423.2|8423.4|8422.1|31
1651062950000|2022-04-27 12:35:50|8423.9|8422.4|8422.7|8421.8|8423.9|8422.7|8422.4|8421.5|31
1651062960000|2022-04-27 12:36:00|8422.8|8421.9|8424.1|8423.2|8424.4|8423.2|8422.8|8421.7|43
1651062970000|2022-04-27 12:36:10|8424|8423.1|8424.7|8423.8|8425|8423.9|8424|8423|30
1651104000000|2022-04-28 00:00:00|8417.3|8415.8|8417.1|8415.6|8417.4|8415.9|8416.9|8415.4|13
1651104010000|2022-04-28 00:00:10|8417|8415.5|8417.2|8415.7|8417.3|8415.8|8416.9|8415.4|14
1651104020000|2022-04-28 00:00:20|8417.1|8415.6|8416.5|8415.6|8417.2|8415.7|8416.5|8415.4|16
1651104030000|2022-04-28 00:00:30|8416.9|8415.4|8417.7|8416.2|8417.7|8416.2|8416.1|8415.2|28
1651104040000|2022-04-28 00:00:40|8417.6|8416.1|8417.1|8416.2|8417.7|8416.4|8416.8|8415.8|30
1651104050000|2022-04-28 00:00:50|8417|8416.1|8417.3|8415.8|8417.7|8416.8|8416.9|8415.8|23
1651104060000|2022-04-28 00:01:00|8417.4|8415.9|8417.5|8416.6|8417.5|8416.6|8416.6|8415.5|27
1651104070000|2022-04-28 00:01:10|8417.4|8416.5|8417.3|8416.4|8417.8|8416.5|8417.2|8416.1|15
1651104080000|2022-04-28 00:01:20|8417.4|8416.5|8417.1|8416.2|8417.5|8416.6|8416.8|8415.7|24
1651104090000|2022-04-28 00:01:30|8417|8416.1|8418.2|8416.7|8418.2|8416.7|8417|8416.1|18
1651104100000|2022-04-28 00:01:40|8418.1|8416.6|8418.4|8416.9|8418.4|8416.9|8418.1|8416.6|8
1651104110000|2022-04-28 00:01:50|8418.5|8417|8418.7|8417.2|8418.8|8417.3|8418.5|8417|9
1651104120000|2022-04-28 00:02:00|8418.8|8417.3|8418.8|8417.3|8418.8|8417.5|8418.2|8417|15
1651104130000|2022-04-28 00:02:10|8418.7|8417.2|8418.9|8417.4|8419|8417.5|8418.7|8417.2|8
1651104140000|2022-04-28 00:02:20|8419|8417.5|8418.7|8417.2|8419|8417.5|8418.4|8416.9|19
1651104150000|2022-04-28 00:02:30|8418.3|8417.4|8418.2|8416.7|8418.5|8417.4|8417.9|8416.6|9
1651104160000|2022-04-28 00:02:40|8418.3|8416.8|8417.9|8416.4|8418.3|8416.8|8417.9|8416.4|7
1651104170000|2022-04-28 00:02:50|8417.8|8416.3|8417.8|8416.3|8417.9|8416.4|8417.4|8415.9|23
1651104180000|2022-04-28 00:03:00|8417.9|8416.4|8418|8416.5|8418.1|8416.8|8417.7|8416.3|9
1651104190000|2022-04-28 00:03:10|8418.1|8416.6|8418|8416.5|8418.1|8416.6|8417.9|8416.4|4
1651104200000|2022-04-28 00:03:20|8417.9|8416.4|8417.8|8416.9|8418.1|8416.9|8417.5|8416.4|10
1651104210000|2022-04-28 00:03:30|8418.1|8416.6|8417.8|8416.9|8418.2|8417.1|8417.8|8416.6|14
1651104220000|2022-04-28 00:03:40|8417.9|8417|8418.1|8416.6|8418.2|8417|8417.8|8416.6|12
1651104230000|2022-04-28 00:03:50|8418.2|8416.7|8417.6|8416.7|8418.2|8416.8|8417.5|8416.3|12
1651104240000|2022-04-28 00:04:00|8417.5|8416.6|8417.3|8416.4|8417.7|8416.7|8417.2|8416.1|15
1651104250000|2022-04-28 00:04:10|8417.4|8416.5|8417.4|8416.5|8417.7|8416.6|8417.1|8415.9|27
1651104260000|2022-04-28 00:04:20|8417.3|8416.4|8417.3|8416.4|8417.6|8416.5|8417.3|8416.1|11
1651104270000|2022-04-28 00:04:30|8417.2|8416.3|8417.8|8416.3|8418|8416.8|8417.2|8416.1|25
1651104280000|2022-04-28 00:04:40|8417.6|8416.1|8417.9|8416.4|8417.9|8416.4|8417.6|8416.1|12
1651104290000|2022-04-28 00:04:50|8417.7|8416.8|8417.8|8416.3|8418|8416.8|8417.3|8416|20
1651104300000|2022-04-28 00:05:00|8417.9|8416.4|8418|8416.5|8418.1|8416.6|8417.8|8416.3|14
1651104310000|2022-04-28 00:05:10|8417.9|8416.4|8417.3|8416.4|8417.9|8416.7|8417.2|8416|23
1651104320000|2022-04-28 00:05:20|8417.1|8415.8|8417.5|8416|8417.7|8416.4|8417|8415.8|25
1651104330000|2022-04-28 00:05:30|8417.6|8416.1|8418|8416.5|8418|8416.8|8417.3|8416.1|16
1651104340000|2022-04-28 00:05:40|8417.8|8416.3|8417.9|8416.4|8418.1|8416.6|8417.7|8416.2|13
1651104350000|2022-04-28 00:05:50|8418|8416.5|8418.1|8416.6|8418.2|8416.7|8418|8416.5|8
1651104360000|2022-04-28 00:06:00|8417.9|8417|8418.1|8416.6|8418.5|8417|8417.9|8416.6|11
1651104370000|2022-04-28 00:06:10|8418.2|8416.7|8418.3|8416.8|8418.4|8416.9|8418.2|8416.7|6
1651104380000|2022-04-28 00:06:20|8418.2|8416.7|8418.4|8416.9|8418.4|8416.9|8418.2|8416.7|9
1651104390000|2022-04-28 00:06:30|8418.1|8417.2|8418.5|8417|8418.5|8417.2|8418.1|8416.9|15
1651104400000|2022-04-28 00:06:40|8418.4|8416.9|8418.4|8416.9|8418.5|8417|8418.4|8416.9|7
1651104410000|2022-04-28 00:06:50|8418.5|8417|8418.3|8417.4|8418.8|8417.4|8418.3|8416.9|11
1651104420000|2022-04-28 00:07:00|8418.4|8417.5|8418.7|8417.2|8418.7|8417.6|8418.4|8417.2|5
1651104430000|2022-04-28 00:07:10|8418.8|8417.3|8418.8|8417.3|8418.9|8417.4|8418.8|8417.3|5
1651104440000|2022-04-28 00:07:20|8418.9|8417.4|8418.8|8417.3|8418.9|8417.4|8418.8|8417.3|6
1651104450000|2022-04-28 00:07:30|8418.9|8417.4|8419|8417.5|8419|8417.7|8418.5|8417.2|15
1651104460000|2022-04-28 00:07:40|8418.7|8417.8|8419.4|8417.9|8419.4|8417.9|8418.7|8417.5|10
1651104470000|2022-04-28 00:07:50|8419.5|8418|8419.3|8418.4|8419.6|8418.5|8419|8417.8|18
1651104480000|2022-04-28 00:08:00|8419.4|8418.5|8420|8418.5|8420.1|8418.8|8419.3|8418.2|15
1651104490000|2022-04-28 00:08:10|8419.9|8418.4|8419.7|8418.8|8419.9|8418.8|8419.5|8418.4|7
1651104500000|2022-04-28 00:08:20|8419.6|8418.7|8419.8|8418.3|8419.9|8418.7|8419.5|8418.2|20
1651104510000|2022-04-28 00:08:30|8419.9|8418.4|8419.6|8418.7|8419.9|8418.7|8419.4|8418.3|12
1651104520000|2022-04-28 00:08:40|8419.5|8418.6|8419.5|8418|8419.9|8418.7|8419.5|8418|13
1651104530000|2022-04-28 00:08:50|8419.6|8418.1|8419|8418.1|8419.7|8418.4|8418.8|8417.9|18
1651104540000|2022-04-28 00:09:00|8418.9|8418|8419.2|8418.3|8419.6|8418.3|8418.9|8417.7|14
1651104550000|2022-04-28 00:09:10|8419.1|8418.2|8419.3|8418.4|8419.3|8418.4|8419.1|8418.2|3
1651104560000|2022-04-28 00:09:20|8419.6|8418.1|8419.6|8418.1|8419.6|8418.1|8419.5|8418|7
1651104570000|2022-04-28 00:09:30|8419.7|8418.2|8419.5|8418|8419.7|8418.2|8419.5|8418|14
1651104580000|2022-04-28 00:09:40|8419.6|8418.1|8419.5|8418|8419.6|8418.1|8419.4|8417.9|6
1651104590000|2022-04-28 00:09:50|8419.6|8418.1|8419.3|8418.4|8419.6|8418.4|8419.3|8418|9
1651104600000|2022-04-28 00:10:00|8419.6|8418.1|8419.6|8418.7|8419.6|8418.7|8419.3|8418|13
1651104610000|2022-04-28 00:10:10|8419.5|8418.6|8419.9|8418.4|8419.9|8418.7|8419.5|8418.3|9
1651104620000|2022-04-28 00:10:20|8419.8|8418.3|8419.5|8418|8419.9|8418.4|8419.5|8418|5
1651104630000|2022-04-28 00:10:30|8419.6|8418.1|8419.2|8418.3|8419.7|8418.4|8419.1|8418|14
1651104640000|2022-04-28 00:10:40|8419.1|8418.2|8419.3|8417.8|8419.3|8418.3|8418.8|8417.7|17
1651104650000|2022-04-28 00:10:50|8419.1|8417.6|8418.8|8417.3|8419.1|8417.6|8418.5|8417.1|20
1651104660000|2022-04-28 00:11:00|8418.9|8417.4|8418.5|8417|8419|8417.5|8418.2|8417|26
1651104670000|2022-04-28 00:11:10|8418.4|8416.9|8417.9|8417|8418.5|8417.3|8417.8|8416.7|14
1651104680000|2022-04-28 00:11:20|8417.8|8416.9|8417.7|8416.8|8418.3|8417|8417.6|8416.5|17
1651104690000|2022-04-28 00:11:30|8417.8|8416.9|8417.6|8416.7|8417.8|8416.9|8417.6|8416.7|5
1651104700000|2022-04-28 00:11:40|8417.7|8416.8|8417.8|8416.9|8417.9|8417|8417.7|8416.8|15
1651104710000|2022-04-28 00:11:50|8417.7|8416.8|8417.5|8416.6|8417.7|8416.8|8417.5|8416.6|9
1651104720000|2022-04-28 00:12:00|8417.4|8416.5|8417.2|8416.3|8417.4|8416.5|8416.9|8416|17
1651104730000|2022-04-28 00:12:10|8417.1|8416.2|8417.3|8416.4|8417.6|8416.4|8417.1|8416|8
1651104740000|2022-04-28 00:12:20|8417.2|8416.3|8417.4|8416.5|8417.4|8416.5|8417.2|8416.3|4
1651104750000|2022-04-28 00:12:30|8417.3|8416.4|8417.3|8416.4|8417.7|8416.4|8417.3|8416|11
1651104760000|2022-04-28 00:12:40|8417.2|8416.3|8417.2|8416.3|8417.7|8416.6|8417.1|8416|20
1651104770000|2022-04-28 00:12:50|8417.6|8416.1|8417.6|8416.1|8417.7|8416.2|8417.6|8416.1|5
1651104780000|2022-04-28 00:13:00|8417.7|8416.2|8417.4|8416.5|8417.7|8416.5|8417.4|8416.1|4
1651104790000|2022-04-28 00:13:10|8417.5|8416.6|8417.5|8416|8417.7|8416.6|8417.2|8415.9|16
1651104810000|2022-04-28 00:13:30|8417.6|8416.1|8417.8|8416.3|8417.8|8416.5|8417.4|8416.1|6
1651104820000|2022-04-28 00:13:40|8417.7|8416.2|8418.2|8416.7|8418.3|8417.2|8417.5|8416.2|22
1651104830000|2022-04-28 00:13:50|8417.9|8417|8418|8417.1|8418.3|8417.4|8417.9|8416.7|15
1651104840000|2022-04-28 00:14:00|8418.1|8417.2|8418.2|8417.3|8418.2|8417.3|8418|8417.1|6
1651104850000|2022-04-28 00:14:10|8418.3|8417.4|8418.4|8417.5|8418.6|8417.5|8418.1|8417|10
1651104860000|2022-04-28 00:14:20|8418.7|8417.2|8418.7|8417.2|8418.7|8417.6|8418.3|8417.1|11
1651104870000|2022-04-28 00:14:30|8418.5|8417.6|8418.9|8417.4|8418.9|8417.7|8418.4|8417.3|8
1651104880000|2022-04-28 00:14:40|8418.8|8417.3|8418.7|8417.8|8418.9|8417.8|8418.3|8417.2|14
1651104890000|2022-04-28 00:14:50|8419|8417.5|8418.9|8417.4|8419.1|8417.7|8418.5|8417.3|15
1651104900000|2022-04-28 00:15:00|8419|8417.5|8418.9|8417.4|8419.2|8418|8418.5|8417.2|22
1651104910000|2022-04-28 00:15:10|8418.6|8417.7|8418.1|8417.2|8418.7|8417.8|8417.9|8416.8|16
1651104920000|2022-04-28 00:15:20|8418.2|8417.3|8418.4|8417.5|8418.8|8417.6|8418.1|8417.1|12
1651104930000|2022-04-28 00:15:30|8418.3|8417.4|8418.3|8417.4|8418.3|8417.4|8418.1|8417.2|15
1651104940000|2022-04-28 00:15:40|8418.2|8417.3|8418.6|8417.7|8418.6|8417.7|8418.2|8417.3|11
1651104950000|2022-04-28 00:15:50|8418.5|8417.6|8419.3|8417.8|8419.3|8418.1|8418.5|8417.4|14
1651104960000|2022-04-28 00:16:00|8418.9|8418|8419.3|8418.4|8419.3|8418.4|8418.9|8418|10
1651104970000|2022-04-28 00:16:10|8419.5|8418|8419.4|8417.9|8419.6|8418.1|8419.4|8417.9|11
1651104980000|2022-04-28 00:16:20|8419.5|8418|8419.4|8417.9|8419.6|8418.5|8419|8417.8|14
1651104990000|2022-04-28 00:16:30|8419.3|8417.8|8419|8418.1|8419.3|8418.2|8418.9|8417.8|9
1651105000000|2022-04-28 00:16:40|8418.9|8418|8419|8418.1|8419.1|8418.2|8418.9|8418|4
1651105010000|2022-04-28 00:16:50|8418.8|8417.9|8419|8417.5|8419|8417.9|8418.7|8417.4|5
1651105020000|2022-04-28 00:17:00|8418.6|8417.7|8418.9|8417.4|8419|8417.7|8418.5|8417.4|5
1651105030000|2022-04-28 00:17:10|8418.6|8417.7|8418.6|8417.7|8418.6|8417.7|8418.6|8417.7|1
1651105040000|2022-04-28 00:17:20|8418.7|8417.8|8418.6|8417.7|8418.7|8417.8|8418.5|8417.6|8
1651105050000|2022-04-28 00:17:30|8418.9|8417.4|8418.9|8417.4|8419|8417.5|8418.8|8417.3|7
1651105060000|2022-04-28 00:17:40|8419|8417.5|8419|8417.5|8419|8417.9|8418.6|8417.4|14
1651105070000|2022-04-28 00:17:50|8418.9|8417.4|8418.7|8417.8|8419|8417.8|8418.7|8417.4|3
1651105080000|2022-04-28 00:18:00|8418.9|8417.4|8418.6|8417.7|8418.9|8417.8|8418.5|8417.4|6
1651105090000|2022-04-28 00:18:10|8418.9|8417.4|8418.7|8417.8|8418.9|8417.9|8418.6|8417.4|6
1651105100000|2022-04-28 00:18:20|8418.8|8417.9|8418.7|8417.8|8418.8|8417.9|8418.7|8417.8|4
1651105110000|2022-04-28 00:18:30|8418.8|8417.9|8419.1|8417.6|8419.1|8417.9|8418.8|8417.6|2
1651105120000|2022-04-28 00:18:40|8419|8417.5|8418.8|8417.9|8419|8417.9|8418.6|8417.5|7
1651105130000|2022-04-28 00:18:50|8418.7|8417.8|8418.6|8417.7|8418.7|8417.8|8418.3|8417.4|13
1651105140000|2022-04-28 00:19:00|8418.5|8417.6|8419.5|8418|8419.5|8418|8418.5|8417.6|16
1651105150000|2022-04-28 00:19:10|8419.1|8418.2|8419.1|8418.2|8419.3|8418.2|8418.9|8417.8|12
1651105160000|2022-04-28 00:19:20|8419.3|8417.8|8419.1|8417.6|8419.4|8418|8418.4|8417.5|14
1651105170000|2022-04-28 00:19:30|8419.2|8417.7|8418.8|8417.9|8419.2|8418|8418.8|8417.5|9
1651105180000|2022-04-28 00:19:40|8418.9|8418|8419.1|8417.6|8419.2|8418|8418.7|8417.4|11
1651105190000|2022-04-28 00:19:50|8419.2|8417.7|8418.9|8418|8419.5|8418|8418.9|8417.6|19
1651105200000|2022-04-28 00:20:00|8419|8418.1|8419.1|8418.2|8419.6|8418.3|8419|8417.9|14
1651105210000|2022-04-28 00:20:10|8419|8418.1|8419.2|8418.3|8419.2|8418.3|8419|8418.1|11
1651105220000|2022-04-28 00:20:20|8419|8418.1|8419.5|8418|8419.6|8418.3|8418.9|8417.9|17
1651105230000|2022-04-28 00:20:30|8419.6|8418.1|8419.4|8417.9|8419.7|8418.5|8419|8417.7|25
1651105240000|2022-04-28 00:20:40|8419.3|8417.8|8419|8418.1|8419.3|8418.1|8418.9|8417.8|4
1651105250000|2022-04-28 00:20:50|8418.9|8418|8419|8418.1|8419.1|8418.2|8418.9|8418|8
1651105260000|2022-04-28 00:21:00|8419.1|8418.2|8418.9|8417.4|8419.3|8418.2|8418.5|8417.3|14
1651105270000|2022-04-28 00:21:10|8418.8|8417.3|8419|8417.5|8419|8417.5|8418.8|8417.3|13
1651105280000|2022-04-28 00:21:20|8419.1|8417.6|8419|8417.5|8419.2|8417.7|8419|8417.5|10
1651105290000|2022-04-28 00:21:30|8419.1|8417.6|8419.1|8417.6|8419.1|8417.6|8418.9|8417.4|7
1651105300000|2022-04-28 00:21:40|8418.9|8418|8419.1|8417.6|8419.2|8418|8418.8|8417.4|15
1651105310000|2022-04-28 00:21:50|8419.2|8417.7|8419.5|8418|8419.5|8418.3|8419.1|8417.7|9
1651105320000|2022-04-28 00:22:00|8419.4|8417.9|8419.3|8417.8|8419.7|8418.3|8419.1|8417.8|7
1651105330000|2022-04-28 00:22:10|8419.1|8418.2|8419.2|8418.3|8419.2|8418.3|8419.1|8418.2|4
1651105340000|2022-04-28 00:22:20|8419.1|8418.2|8419.6|8418.1|8419.6|8418.4|8419.1|8417.8|9
1651105350000|2022-04-28 00:22:30|8419.5|8418|8419.3|8418.4|8419.7|8418.5|8419.3|8418|13
1651105360000|2022-04-28 00:22:40|8419.4|8418.5|8419.2|8418.3|8419.6|8418.5|8419.2|8418|6
1651105370000|2022-04-28 00:22:50|8419.3|8418.4|8419.1|8418.2|8419.3|8418.4|8419.1|8418.2|9
1651105380000|2022-04-28 00:23:00|8419.2|8418.3|8419.2|8417.7|8419.5|8418.3|8419.1|8417.6|9
1651105390000|2022-04-28 00:23:10|8419.1|8417.6|8419|8417.5|8419.2|8417.8|8418.7|8417.4|17
1651105400000|2022-04-28 00:23:20|8418.9|8417.4|8419.1|8417.6|8419.1|8417.6|8418.9|8417.4|9
1651105410000|2022-04-28 00:23:30|8418.8|8417.9|8419.3|8417.8|8419.3|8418.1|8418.8|8417.6|14
1651105420000|2022-04-28 00:23:40|8419|8418.1|8419.4|8417.9|8419.4|8418.3|8419|8417.9|12
1651105430000|2022-04-28 00:23:50|8419.5|8418|8419.3|8417.8|8419.5|8418|8419.3|8417.8|5
1651105440000|2022-04-28 00:24:00|8419.4|8417.9|8419|8418.1|8419.4|8418.2|8419|8417.7|9
1651105450000|2022-04-28 00:24:10|8418.9|8418|8419|8418.1|8419|8418.1|8418.9|8418|4
1651105460000|2022-04-28 00:24:20|8418.9|8418|8418.8|8417.9|8418.9|8418|8418.8|8417.9|8
1651105470000|2022-04-28 00:24:30|8418.9|8418|8418.7|8417.8|8418.9|8418|8418.7|8417.8|9
1651105480000|2022-04-28 00:24:40|8418.8|8417.9|8418.8|8417.9|8419.1|8418|8418.5|8417.6|15
1651105490000|2022-04-28 00:24:50|8418.9|8418|8419|8418.1|8419.4|8418.3|8418.9|8417.8|11
1651105500000|2022-04-28 00:25:00|8418.9|8418|8419|8418.1|8419|8418.1|8418.9|8418|6
1651105510000|2022-04-28 00:25:10|8418.9|8418|8419|8418.1|8419.3|8418.1|8418.9|8417.7|11
1651105520000|2022-04-28 00:25:20|8419.1|8418.2|8418.6|8417.7|8419.1|8418.2|8418.5|8417.6|12
1651105530000|2022-04-28 00:25:30|8418.7|8417.8|8418.4|8417.5|8418.7|8417.8|8418.4|8417.5|10
1651105540000|2022-04-28 00:25:40|8418.3|8417.4|8418.4|8416.9|8418.5|8417.4|8418.2|8416.9|12
1651105550000|2022-04-28 00:25:50|8418.3|8416.8|8418.4|8416.9|8418.4|8416.9|8418.3|8416.8|10
1651105560000|2022-04-28 00:26:00|8418.3|8416.8|8418.4|8416.9|8418.5|8417|8418.3|8416.8|4
1651105570000|2022-04-28 00:26:10|8418.1|8417.2|8417.9|8417|8418.1|8417.2|8417.7|8416.8|15
1651105580000|2022-04-28 00:26:20|8417.8|8416.9|8418.3|8417.4|8418.5|8417.4|8417.8|8416.9|7
1651105590000|2022-04-28 00:26:30|8418.2|8417.3|8418.2|8417.3|8418.2|8417.3|8418.1|8417.2|5
1651105600000|2022-04-28 00:26:40|8418.1|8417.2|8418|8417.1|8418.2|8417.3|8418|8417.1|4
1651105610000|2022-04-28 00:26:50|8418.1|8417.2|8418.1|8417.2|8418.1|8417.2|8418|8417.1|5
1651105620000|2022-04-28 00:27:00|8418.3|8417.4|8418.2|8417.3|8418.3|8417.4|8418.2|8417.3|6
1651105630000|2022-04-28 00:27:10|8418.1|8417.2|8418|8417.1|8418.2|8417.3|8418|8417.1|6
1651105640000|2022-04-28 00:27:20|8417.9|8417|8418.1|8417.2|8418.2|8417.3|8417.9|8417|11
1651105650000|2022-04-28 00:27:30|8418.2|8417.3|8418.2|8417.3|8418.3|8417.4|8418.1|8417.2|5
1651105670000|2022-04-28 00:27:50|8418.3|8417.4|8418.6|8417.1|8418.6|8417.4|8418.2|8417.1|3
1651105680000|2022-04-28 00:28:00|8418.2|8417.3|8418.6|8417.1|8418.6|8417.7|8418.2|8417|20
1651105690000|2022-04-28 00:28:10|8418.7|8417.2|8418.8|8417.3|8418.8|8417.7|8418.5|8417.2|7
1651105700000|2022-04-28 00:28:20|8418.9|8417.4|8418.8|8417.3|8418.9|8417.4|8418.8|8417.3|4
1651105710000|2022-04-28 00:28:30|8418.9|8417.4|8418.3|8417.4|8418.9|8417.7|8418.3|8417.3|9
1651105720000|2022-04-28 00:28:40|8418.2|8417.3|8418.4|8417.5|8418.4|8417.5|8418.2|8417.3|9
1651105730000|2022-04-28 00:28:50|8418.5|8417.6|8418.5|8417.6|8418.5|8417.6|8418.5|8417.6|1
1651105740000|2022-04-28 00:29:00|8418.4|8417.5|8418.6|8417.1|8418.6|8417.6|8418.3|8417|8
1651105750000|2022-04-28 00:29:10|8418.5|8417|8418.2|8417.3|8418.7|8417.5|8418.1|8416.9|13
1651105760000|2022-04-28 00:29:20|8418.3|8417.4|8418.2|8417.3|8418.6|8417.4|8418.2|8417|15
1651105770000|2022-04-28 00:29:30|8418.3|8417.4|8418.2|8417.3|8418.3|8417.4|8418.1|8417.2|18
1651105780000|2022-04-28 00:29:40|8418.3|8417.4|8418.3|8417.4|8418.3|8417.4|8418.1|8417.2|11
1651105790000|2022-04-28 00:29:50|8418.2|8417.3|8418|8417.1|8418.8|8417.6|8418|8417.1|18
1651105800000|2022-04-28 00:30:00|8418.1|8417.2|8418|8417.1|8418.1|8417.2|8417.8|8416.9|12
1651105810000|2022-04-28 00:30:10|8418.1|8417.2|8418.1|8417.2|8418.6|8417.4|8418|8417.1|26
1651105820000|2022-04-28 00:30:20|8418.2|8417.3|8418.6|8417.7|8418.7|8417.8|8418.1|8416.9|27
1651105830000|2022-04-28 00:30:30|8418.7|8417.8|8418.5|8417.6|8418.8|8417.9|8418.3|8417.2|19
1651105840000|2022-04-28 00:30:40|8418.4|8417.5|8418.4|8416.9|8418.5|8417.5|8417.8|8416.7|21
1651105850000|2022-04-28 00:30:50|8418.5|8417|8418|8417.1|8418.5|8417.1|8417.7|8416.7|19
1651105860000|2022-04-28 00:31:00|8417.8|8416.9|8417.4|8416.5|8417.8|8416.9|8417.3|8416.4|20
1651105870000|2022-04-28 00:31:10|8417.3|8416.4|8417.7|8416.8|8417.7|8416.8|8417.3|8416.4|15
1651105880000|2022-04-28 00:31:20|8417.6|8416.7|8417.7|8416.8|8417.8|8416.9|8417.6|8416.7|6
1651105890000|2022-04-28 00:31:30|8417.8|8416.9|8417.9|8417|8418|8417.1|8417.6|8416.7|15
1651105900000|2022-04-28 00:31:40|8418.2|8416.7|8418.2|8416.7|8418.2|8416.7|8418.1|8416.6|3
1651105910000|2022-04-28 00:31:50|8418.1|8416.6|8417.7|8416.8|8418.2|8416.8|8417.7|8416.4|13
1651105920000|2022-04-28 00:32:00|8417.8|8416.9|8418|8416.5|8418.1|8416.9|8417.7|8416.5|5
1651105940000|2022-04-28 00:32:20|8417.9|8416.4|8417.5|8416.6|8418|8416.7|8417.4|8416.4|10
1651105950000|2022-04-28 00:32:30|8417.6|8416.7|8417.6|8416.7|8417.7|8416.8|8417.6|8416.7|3
1651105960000|2022-04-28 00:32:40|8417.7|8416.8|8417.8|8416.9|8417.8|8416.9|8417.6|8416.7|6
1651105970000|2022-04-28 00:32:50|8417.7|8416.8|8417.9|8417|8417.9|8417|8417.7|8416.8|5
1651105980000|2022-04-28 00:33:00|8417.8|8416.9|8418.4|8416.9|8418.4|8417.2|8417.8|8416.7|16
1651105990000|2022-04-28 00:33:10|8418.5|8417|8418.3|8416.8|8418.5|8417|8418.3|8416.8|3
1651106000000|2022-04-28 00:33:20|8418.4|8416.9|8417.8|8416.9|8418.4|8417.2|8417.8|8416.9|9
1651106010000|2022-04-28 00:33:30|8417.7|8416.8|8417.9|8416.4|8418|8416.9|8417.7|8416.3|16
1651106020000|2022-04-28 00:33:40|8417.8|8416.3|8417.7|8416.8|8418|8416.8|8417.6|8416.3|14
1651106030000|2022-04-28 00:33:50|8418|8416.5|8418.1|8416.6|8418.2|8416.9|8417.6|8416.4|16
1651106040000|2022-04-28 00:34:00|8418|8416.5|8418|8416.5|8418.1|8416.6|8417.9|8416.4|9
1651106050000|2022-04-28 00:34:10|8417.9|8416.4|8417.6|8416.7|8417.9|8416.7|8417.6|8416.4|2
1651106060000|2022-04-28 00:34:20|8417.7|8416.8|8417.7|8416.8|8417.8|8416.9|8417.6|8416.7|13
1651106070000|2022-04-28 00:34:30|8417.8|8416.9|8417.9|8417|8418|8417.1|8417.8|8416.9|16
1651106080000|2022-04-28 00:34:40|8417.8|8416.9|8417.9|8417|8417.9|8417|8417.6|8416.7|8
1651106090000|2022-04-28 00:34:50|8417.8|8416.9|8417.9|8416.4|8418.3|8416.9|8417.6|8416.4|16
1651106100000|2022-04-28 00:35:00|8417.4|8416.5|8417.8|8416.9|8417.8|8416.9|8417.4|8416.5|9
1651106110000|2022-04-28 00:35:10|8417.9|8417|8417.9|8417|8418|8417.1|8417.8|8416.9|17
1651106120000|2022-04-28 00:35:20|8417.8|8416.9|8418|8417.1|8418|8417.1|8417.8|8416.9|17
1651106130000|2022-04-28 00:35:30|8417.9|8417|8417.7|8416.8|8418|8417.1|8417.7|8416.8|9
1651106140000|2022-04-28 00:35:40|8417.8|8416.9|8417.8|8416.9|8417.8|8416.9|8417.8|8416.9|1
1651106160000|2022-04-28 00:36:00|8417.9|8417|8418.2|8417.3|8418.4|8417.5|8417.9|8417|16
1651106170000|2022-04-28 00:36:10|8418.3|8417.4|8418.1|8417.2|8418.3|8417.4|8418.1|8417.2|6
1651106180000|2022-04-28 00:36:20|8418.2|8417.3|8418.1|8417.2|8418.2|8417.3|8418.1|8417.2|4
1651106190000|2022-04-28 00:36:30|8418.2|8417.3|8418.3|8417.4|8418.3|8417.4|8418.2|8417.3|4
1651106200000|2022-04-28 00:36:40|8418.4|8417.5|8418.5|8417.6|8418.8|8417.7|8418.4|8417.2|14
1651106220000|2022-04-28 00:37:00|8418.4|8417.5|8418.3|8417.4|8418.5|8417.6|8418.3|8417.4|4
1651106230000|2022-04-28 00:37:10|8418.4|8417.5|8418.4|8417.5|8418.5|8417.6|8418.3|8417.4|5
1651106240000|2022-04-28 00:37:20|8418.5|8417.6|8418.3|8417.4|8418.5|8417.6|8418.3|8417.4|7
1651106250000|2022-04-28 00:37:30|8418.4|8417.5|8418.5|8417.6|8418.6|8417.7|8418.2|8417.3|10
1651106260000|2022-04-28 00:37:40|8418.4|8417.5|8418.6|8417.7|8418.7|8417.8|8418.4|8417.5|10
1651106270000|2022-04-28 00:37:50|8418.7|8417.8|8418.9|8417.4|8418.9|8417.8|8418.4|8417.4|16
1651106280000|2022-04-28 00:38:00|8419|8417.5|8418.7|8417.8|8419|8417.8|8418.5|8417.3|10
1651106290000|2022-04-28 00:38:10|8418.9|8417.4|8418.7|8417.8|8419|8417.8|8418.6|8417.4|4
1651106300000|2022-04-28 00:38:20|8418.6|8417.7|8418.4|8417.5|8418.7|8417.8|8418.3|8417.4|8
1651106310000|2022-04-28 00:38:30|8418.3|8417.4|8418.4|8417.5|8418.8|8417.6|8418.2|8416.9|17
1651106320000|2022-04-28 00:38:40|8418.3|8417.4|8418.3|8417.4|8418.4|8417.5|8418.2|8417.3|10
1651106330000|2022-04-28 00:38:50|8418.7|8417.2|8418.4|8416.9|8418.7|8417.2|8418.4|8416.9|6
1651106340000|2022-04-28 00:39:00|8418.5|8417|8418.1|8417.2|8418.5|8417.3|8418.1|8417|4
1651106350000|2022-04-28 00:39:10|8418.2|8417.3|8417.9|8417|8418.4|8417.3|8417.8|8416.6|15
1651106360000|2022-04-28 00:39:20|8417.8|8416.9|8417.7|8416.8|8417.8|8416.9|8417.7|8416.8|2
1651106370000|2022-04-28 00:39:30|8417.9|8416.4|8417.8|8416.3|8417.9|8416.4|8417.7|8416.2|13
1651106380000|2022-04-28 00:39:40|8418|8416.5|8418|8416.5|8418.1|8416.9|8417.6|8416.5|7
1651106390000|2022-04-28 00:39:50|8418.1|8416.6|8418|8416.5|8418.1|8416.6|8418|8416.5|2
1651106400000|2022-04-28 00:40:00|8418.1|8416.6|8418|8416.5|8418.1|8416.6|8418|8416.5|2
1651106410000|2022-04-28 00:40:10|8417.9|8416.4|8417.2|8416.3|8418|8416.5|8417.1|8416.2|12
1651106420000|2022-04-28 00:40:20|8417.3|8416.4|8417.1|8416.2|8417.3|8416.4|8417.1|8416.2|21
1651106430000|2022-04-28 00:40:30|8417.2|8416.3|8417.1|8416.2|8417.2|8416.3|8417.1|8416.2|6
1651106440000|2022-04-28 00:40:40|8417|8416.1|8417.2|8415.7|8417.4|8416.3|8416.9|8415.6|19
1651106450000|2022-04-28 00:40:50|8417.1|8415.6|8417.2|8415.7|8417.2|8415.7|8417.1|8415.6|4
1651106460000|2022-04-28 00:41:00|8417.1|8415.6|8416.5|8415.6|8417.2|8415.7|8416.4|8415.5|18
1651106470000|2022-04-28 00:41:10|8416.4|8415.5|8416.3|8415.4|8416.5|8415.6|8416.3|8415.4|8
1651106480000|2022-04-28 00:41:20|8416.2|8415.3|8416.6|8415.7|8416.9|8415.7|8416.2|8415.3|11
1651106490000|2022-04-28 00:41:30|8416.5|8415.6|8416.6|8415.7|8416.6|8415.7|8416.5|8415.6|4
1651106510000|2022-04-28 00:41:50|8416.5|8415.6|8416.4|8415.5|8416.5|8415.6|8416.3|8415.4|6
1651106520000|2022-04-28 00:42:00|8416.3|8415.4|8416.3|8414.8|8416.3|8415.4|8415.9|8414.7|12
1651106530000|2022-04-28 00:42:10|8416.1|8415.2|8415.9|8415|8416.1|8415.2|8415.8|8414.9|11
1651106540000|2022-04-28 00:42:20|8416|8415.1|8415.9|8415|8416.2|8415.3|8415.9|8415|15
1651106550000|2022-04-28 00:42:30|8416|8415.1|8416|8415.1|8416.1|8415.2|8415.7|8414.8|14
1651106560000|2022-04-28 00:42:40|8416.3|8414.8|8416|8415.1|8416.3|8415.1|8415.8|8414.8|16
1651106570000|2022-04-28 00:42:50|8415.9|8415|8416.1|8415.2|8416.2|8415.3|8415.9|8415|13
1651106580000|2022-04-28 00:43:00|8416.2|8415.3|8416.3|8415.4|8416.3|8415.4|8416.1|8415.2|8
1651106590000|2022-04-28 00:43:10|8416.5|8415|8416.1|8415.2|8416.7|8415.3|8416|8414.8|20
1651106600000|2022-04-28 00:43:20|8416|8415.1|8416.2|8415.3|8416.3|8415.4|8416|8415.1|8
1651106610000|2022-04-28 00:43:30|8416.4|8415.5|8416.3|8415.4|8416.4|8415.5|8416.3|8415.4|8
1651106620000|2022-04-28 00:43:40|8416.5|8415.6|8416.8|8415.3|8416.8|8415.6|8416.4|8415.2|13
1651106630000|2022-04-28 00:43:50|8416.9|8415.4|8416.8|8415.3|8416.9|8415.4|8416.8|8415.3|2
1651106640000|2022-04-28 00:44:00|8416.7|8415.2|8416.7|8415.2|8416.8|8415.3|8416.7|8415.2|5
1651106650000|2022-04-28 00:44:10|8416.6|8415.1|8416.6|8415.1|8416.6|8415.1|8416.6|8415.1|1
1651106660000|2022-04-28 00:44:20|8416.7|8415.2|8416.3|8415.4|8416.8|8415.6|8416.2|8415.1|14
1651106670000|2022-04-28 00:44:30|8416.2|8415.3|8415.5|8414.6|8416.3|8415.4|8415.4|8414.5|23
1651106680000|2022-04-28 00:44:40|8415.6|8414.7|8415.6|8414.7|8415.7|8414.8|8415.5|8414.6|19
1651106690000|2022-04-28 00:44:50|8415.7|8414.8|8415.6|8414.7|8415.7|8414.8|8415.6|8414.7|6
1651106700000|2022-04-28 00:45:00|8415.7|8414.8|8415.4|8413.9|8415.7|8414.8|8415.1|8413.9|8
1651106710000|2022-04-28 00:45:10|8415.3|8413.8|8415.2|8414.3|8415.5|8414.4|8415.2|8413.8|13
1651106720000|2022-04-28 00:45:20|8415.5|8414|8415.6|8414.1|8415.6|8414.1|8415.5|8414|10
1651106730000|2022-04-28 00:45:30|8415.5|8414|8415.3|8414.4|8415.6|8414.4|8415.2|8414|9
1651106740000|2022-04-28 00:45:40|8415.2|8414.3|8415.2|8414.3|8415.3|8414.4|8415.1|8414.2|9
1651106750000|2022-04-28 00:45:50|8415.1|8414.2|8415.2|8414.3|8415.4|8414.5|8415.1|8414.2|10
1651106760000|2022-04-28 00:46:00|8415.1|8414.2|8415.2|8414.3|8415.2|8414.3|8415.1|8414.2|8
1651106770000|2022-04-28 00:46:10|8415.1|8414.2|8414.9|8414|8415.1|8414.2|8414.8|8413.9|7
1651106780000|2022-04-28 00:46:20|8414.8|8413.9|8414.9|8414|8415|8414.1|8414.8|8413.9|8
1651106790000|2022-04-28 00:46:30|8414.8|8413.9|8414.8|8413.9|8414.9|8414|8414.7|8413.8|11
1651106800000|2022-04-28 00:46:40|8414.7|8413.8|8414.6|8413.7|8414.9|8414|8414.5|8413.6|12
1651106810000|2022-04-28 00:46:50|8414.5|8413.6|8414.7|8413.8|8414.7|8413.8|8414.5|8413.6|5
1651106820000|2022-04-28 00:47:00|8414.6|8413.7|8415.4|8413.9|8415.4|8414.1|8414.6|8413.7|10
1651106830000|2022-04-28 00:47:10|8415.3|8413.8|8415.1|8414.2|8415.3|8414.2|8415|8413.8|7
1651106840000|2022-04-28 00:47:20|8415|8414.1|8415.1|8414.2|8415.2|8414.3|8414.9|8414|9
1651106850000|2022-04-28 00:47:30|8415.2|8414.3|8415.1|8414.2|8415.2|8414.3|8415.1|8414.2|6
1651106860000|2022-04-28 00:47:40|8415.2|8414.3|8415.2|8414.3|8415.3|8414.4|8415|8414.1|15
1651106870000|2022-04-28 00:47:50|8415.1|8414.2|8415.3|8414.4|8415.3|8414.4|8415.1|8414.2|3
1651106880000|2022-04-28 00:48:00|8415.5|8414.6|8415.5|8414.6|8415.5|8414.6|8415.3|8414.4|10
1651106890000|2022-04-28 00:48:10|8415.4|8414.5|8415.1|8414.2|8415.5|8414.6|8415.1|8414.2|12
1651106900000|2022-04-28 00:48:20|8415.4|8413.9|8415.1|8414.2|8415.4|8414.3|8415|8413.8|7
1651106910000|2022-04-28 00:48:30|8415.2|8414.3|8414.8|8413.9|8415.2|8414.3|8414.7|8413.8|16
1651106920000|2022-04-28 00:48:40|8414.7|8413.8|8415.1|8413.6|8415.1|8413.8|8414.4|8413.3|16
1651106930000|2022-04-28 00:48:50|8415|8413.5|8415|8414.1|8415.1|8414.2|8414.8|8413.5|10
1651106940000|2022-04-28 00:49:00|8415.1|8414.2|8415|8414.1|8415.2|8414.3|8415|8414.1|4
1651106950000|2022-04-28 00:49:10|8415.1|8414.2|8415.6|8414.1|8415.6|8414.3|8415|8414|10
1651106960000|2022-04-28 00:49:20|8415.5|8414|8415.2|8414.3|8415.6|8414.4|8415.1|8414|13
1651106970000|2022-04-28 00:49:30|8415.3|8414.4|8415.3|8414.4|8415.9|8414.6|8415.2|8414.1|12
1651106980000|2022-04-28 00:49:40|8415.1|8414.2|8415.1|8414.2|8415.7|8414.4|8415|8414|16
1651106990000|2022-04-28 00:49:50|8415|8414.1|8415.1|8414.2|8415.3|8414.4|8415|8414.1|9
1651107000000|2022-04-28 00:50:00|8415.2|8414.3|8414.8|8413.9|8415.3|8414.4|8414.7|8413.8|26
1651107010000|2022-04-28 00:50:10|8414.7|8413.8|8414.9|8414|8415|8414.1|8414.7|8413.8|7
1651107020000|2022-04-28 00:50:20|8415|8414.1|8414.9|8414|8415|8414.1|8414.8|8413.9|13
1651107040000|2022-04-28 00:50:40|8414.8|8413.9|8414.9|8414|8415|8414.1|8414.8|8413.9|3
1651107050000|2022-04-28 00:50:50|8414.8|8413.9|8414.9|8414|8414.9|8414|8414.8|8413.9|8
1651107070000|2022-04-28 00:51:10|8414.8|8413.9|8414.7|8413.8|8414.9|8414|8414.7|8413.8|8
1651107080000|2022-04-28 00:51:20|8414.8|8413.9|8414.8|8413.9|8414.8|8413.9|8414.7|8413.8|11
1651107090000|2022-04-28 00:51:30|8414.7|8413.8|8414.8|8413.9|8414.8|8413.9|8414.1|8413.2|16
1651107100000|2022-04-28 00:51:40|8414.9|8414|8414.9|8414|8414.9|8414|8414.8|8413.9|13
1651107110000|2022-04-28 00:51:50|8415|8414.1|8415|8414.1|8415|8414.1|8414.9|8414|5
1651107120000|2022-04-28 00:52:00|8414.9|8414|8414.9|8414|8415|8414.1|8414.9|8414|5
1651107130000|2022-04-28 00:52:10|8414.7|8413.8|8415.3|8414.4|8415.5|8414.6|8414.7|8413.8|13
1651107140000|2022-04-28 00:52:20|8415.4|8414.5|8415.4|8413.9|8415.5|8414.5|8415.2|8413.8|13
1651107150000|2022-04-28 00:52:30|8415.3|8413.8|8415|8413.5|8415.3|8414|8414.6|8413.5|22
1651107160000|2022-04-28 00:52:40|8415.1|8413.6|8414.5|8413|8415.1|8413.8|8414.1|8413|24
1651107170000|2022-04-28 00:52:50|8414.6|8413.1|8414.7|8413.2|8414.7|8413.2|8414.5|8413|11
1651107180000|2022-04-28 00:53:00|8414.6|8413.1|8414.2|8412.7|8414.7|8413.4|8414.2|8412.7|19
1651107190000|2022-04-28 00:53:10|8414.3|8412.8|8414|8413.1|8414.4|8413.1|8413.8|8412.8|17
1651107200000|2022-04-28 00:53:20|8413.9|8413|8413.7|8412.8|8414.1|8413|8413.6|8412.4|22
1651107210000|2022-04-28 00:53:30|8413.6|8412.7|8412.7|8411.2|8413.6|8412.7|8412.5|8411.1|30
1651107220000|2022-04-28 00:53:40|8412.8|8411.3|8412.3|8411.4|8412.8|8411.6|8412.2|8411|24
1651107230000|2022-04-28 00:53:50|8412.2|8411.3|8412.3|8411.4|8412.4|8411.5|8412|8411.1|21
1651107240000|2022-04-28 00:54:00|8412.5|8411.6|8412.9|8412|8413|8412.1|8412.2|8411.3|28
1651107250000|2022-04-28 00:54:10|8412.8|8411.9|8413.3|8411.8|8413.5|8412.2|8412.8|8411.7|31
1651107260000|2022-04-28 00:54:20|8413.4|8411.9|8413.4|8411.9|8413.4|8412.1|8412.9|8411.4|28
1651107270000|2022-04-28 00:54:30|8413.2|8411.7|8412.5|8411.6|8413.4|8411.9|8412.3|8411.1|29
1651107280000|2022-04-28 00:54:40|8412.4|8411.5|8411.4|8410.5|8412.9|8411.9|8411.1|8410|46
1651107290000|2022-04-28 00:54:50|8411.6|8410.1|8412.2|8410.7|8412.3|8411.3|8411.4|8409.9|57
1651107300000|2022-04-28 00:55:00|8412|8410.5|8410.6|8409.1|8412|8410.5|8410.2|8408.1|55
1651107310000|2022-04-28 00:55:10|8410.7|8409.2|8410.6|8409.7|8411.3|8410.1|8410.5|8409.1|42
1651107320000|2022-04-28 00:55:20|8411.1|8409.6|8411.2|8409.7|8412.2|8410.9|8410.9|8409.5|54
1651107330000|2022-04-28 00:55:30|8411.1|8409.6|8411|8409.5|8411.3|8409.8|8410.9|8409.4|20
1651107340000|2022-04-28 00:55:40|8410.9|8409.4|8410.8|8409.3|8411|8409.5|8410.2|8409|31
1651107350000|2022-04-28 00:55:50|8410.7|8409.2|8410|8408.5|8410.8|8409.3|8409.8|8408.5|24
1651107360000|2022-04-28 00:56:00|8409.9|8408.4|8410.7|8409.2|8410.9|8409.7|8409.9|8408.4|31
1651107370000|2022-04-28 00:56:10|8410.8|8409.3|8410.1|8408.6|8410.8|8409.7|8410|8408.5|26
1651107380000|2022-04-28 00:56:20|8410.2|8408.7|8409.8|8408.3|8410.2|8408.8|8409.4|8408.2|21
1651107390000|2022-04-28 00:56:30|8409.9|8408.4|8409.5|8408|8410|8408.5|8409.5|8408|7
1651107400000|2022-04-28 00:56:40|8409.6|8408.1|8408.6|8407.1|8409.7|8408.2|8407.8|8406.3|31
1651107410000|2022-04-28 00:56:50|8408.5|8407|8408.9|8408|8409.6|8408.4|8408.4|8407|47
1651107420000|2022-04-28 00:57:00|8408.8|8407.9|8409.4|8408.5|8409.9|8408.6|8408.8|8407.9|31
1651107430000|2022-04-28 00:57:10|8409.6|8408.1|8409.9|8408.4|8410.6|8409.1|8409.6|8408.1|27
1651107440000|2022-04-28 00:57:20|8409.6|8408.7|8409.3|8407.8|8409.8|8408.7|8409.2|8407.7|16
1651107450000|2022-04-28 00:57:30|8409.2|8407.7|8409.4|8407.9|8409.7|8408.2|8409.2|8407.7|18
1651107460000|2022-04-28 00:57:40|8409.5|8408|8409.9|8408.4|8409.9|8408.4|8409.4|8407.9|28
1651107470000|2022-04-28 00:57:50|8409.8|8408.3|8409.7|8408.2|8409.9|8408.4|8409.6|8408.1|29
1651107480000|2022-04-28 00:58:00|8409.8|8408.3|8410.1|8408.6|8410.2|8408.7|8409.5|8408|34
1651107490000|2022-04-28 00:58:10|8410|8408.5|8410.2|8408.7|8410.3|8408.8|8409.8|8408.3|32
1651107500000|2022-04-28 00:58:20|8410.1|8408.6|8410.2|8408.7|8410.2|8408.7|8409.9|8408.4|14
1651107510000|2022-04-28 00:58:30|8409.9|8408.4|8410.8|8409.3|8411|8409.5|8409.8|8408.3|23
1651107520000|2022-04-28 00:58:40|8410.9|8409.4|8409.9|8408.4|8410.9|8409.4|8409.6|8408.2|29
1651107530000|2022-04-28 00:58:50|8409.8|8408.3|8410.1|8408.6|8410.4|8408.9|8409.7|8408.2|34
1651107540000|2022-04-28 00:59:00|8410|8408.5|8410.5|8409|8410.8|8409.3|8409.7|8408.2|39
1651107550000|2022-04-28 00:59:10|8410.7|8409.2|8410.6|8409.1|8410.8|8409.3|8410.3|8408.8|18
1651107560000|2022-04-28 00:59:20|8410.5|8409|8410.7|8409.2|8410.9|8409.4|8410.3|8408.8|25
1651107570000|2022-04-28 00:59:30|8410.5|8409|8410.4|8408.9|8410.9|8409.4|8410.1|8408.6|26
1651107580000|2022-04-28 00:59:40|8410.3|8408.8|8410.2|8408.7|8410.6|8409.1|8409.7|8408.2|44
1651107590000|2022-04-28 00:59:50|8410.1|8408.6|8409.8|8408.3|8410.3|8408.8|8409.7|8408.2|27
1651107600000|2022-04-28 01:00:00|8409.9|8408.4|8410|8408.5|8410.6|8409.1|8409.8|8408.3|38
1651107610000|2022-04-28 01:00:10|8410.1|8408.6|8409.5|8408|8410.5|8409|8409.5|8408|45
1651107620000|2022-04-28 01:00:20|8409.7|8408.2|8410.2|8408.7|8410.4|8408.9|8409.5|8408|42
1651107630000|2022-04-28 01:00:30|8410|8408.5|8409.9|8408.4|8410.2|8408.7|8409.6|8408.1|34
1651107640000|2022-04-28 01:00:40|8410.1|8408.6|8409.3|8407.8|8410.1|8408.6|8409.3|8407.8|41
1651107650000|2022-04-28 01:00:50|8409.5|8408|8409.6|8408.1|8410|8408.5|8409.1|8407.6|43
1651107660000|2022-04-28 01:01:00|8409.5|8408|8410.2|8408.7|8410.3|8408.8|8409.5|8408|52
1651107670000|2022-04-28 01:01:10|8410|8408.5|8409.6|8408.1|8410.3|8408.8|8409.3|8407.8|42
1651107680000|2022-04-28 01:01:20|8409.7|8408.2|8409.6|8408.1|8410|8408.5|8409.3|8407.8|52
1651107690000|2022-04-28 01:01:30|8409.7|8408.2|8409.6|8408.1|8410|8408.5|8409.1|8407.6|44
1651107700000|2022-04-28 01:01:40|8409.4|8407.9|8409.8|8408.3|8410|8408.5|8409.2|8407.7|32
1651107710000|2022-04-28 01:01:50|8410|8408.5|8409.4|8408.5|8410.1|8408.6|8409|8407.6|37
1651107720000|2022-04-28 01:02:00|8409.3|8408.4|8409.9|8408.4|8409.9|8408.5|8409.3|8408|20
1651107730000|2022-04-28 01:02:10|8409.7|8408.8|8410|8408.5|8410|8408.8|8409.4|8408.1|29
1651107740000|2022-04-28 01:02:20|8409.9|8408.4|8409.6|8408.1|8410.1|8408.6|8409.6|8408.1|17
1651107750000|2022-04-28 01:02:30|8409.7|8408.2|8409.4|8407.9|8409.7|8408.5|8409.2|8407.9|13
1651107760000|2022-04-28 01:02:40|8409.5|8408|8409.2|8407.7|8409.5|8408.1|8408.8|8407.6|18
1651107770000|2022-04-28 01:02:50|8409.3|8407.8|8409.3|8407.8|8409.3|8408.1|8408.7|8407.7|15
1651107780000|2022-04-28 01:03:00|8409.4|8407.9|8409.3|8407.8|8409.7|8408.5|8409.2|8407.7|25
1651107790000|2022-04-28 01:03:10|8409.2|8407.7|8409.5|8408|8409.7|8408.3|8409|8407.5|23
1651107800000|2022-04-28 01:03:20|8409.4|8407.9|8409.8|8408.3|8409.8|8408.5|8409.3|8407.9|17
1651107810000|2022-04-28 01:03:30|8409.7|8408.2|8409.3|8407.8|8409.9|8408.4|8409.3|8407.8|17
1651107820000|2022-04-28 01:03:40|8409.2|8407.7|8409.1|8407.6|8409.3|8407.8|8409.1|8407.6|14
1651107830000|2022-04-28 01:03:50|8409.2|8407.7|8409.2|8407.7|8409.5|8408.1|8408.8|8407.6|13
1651107840000|2022-04-28 01:04:00|8409.3|8407.8|8409.3|8407.8|8409.4|8407.9|8409.2|8407.7|11
1651107850000|2022-04-28 01:04:10|8409.2|8407.7|8409.8|8408.3|8409.8|8408.5|8408.8|8407.6|19
1651107860000|2022-04-28 01:04:20|8409.7|8408.2|8412.6|8411.1|8413.9|8411.5|8409.7|8408.2|56
1651107870000|2022-04-28 01:04:30|8412.5|8411|8411.7|8410.2|8412.6|8411.1|8411.6|8410.1|36
1651107880000|2022-04-28 01:04:40|8411.8|8410.3|8412.9|8411.4|8413|8411.5|8411.7|8410.2|33
1651107890000|2022-04-28 01:04:50|8412.8|8411.3|8412|8410.5|8412.8|8411.3|8412|8410.5|22
1651107900000|2022-04-28 01:05:00|8411.9|8410.4|8411.8|8410.3|8411.9|8410.4|8411.3|8409.8|11
1651107910000|2022-04-28 01:05:10|8411.9|8410.4|8412|8410.5|8412.1|8410.8|8411.6|8410.4|19
1651107920000|2022-04-28 01:05:20|8412.1|8410.6|8412|8410.5|8412.1|8410.6|8411.9|8410.4|13
1651107930000|2022-04-28 01:05:30|8411.8|8410.3|8412|8410.5|8412|8410.6|8411.4|8410.1|14
1651107940000|2022-04-28 01:05:40|8411.9|8410.4|8411.9|8410.4|8412.1|8410.6|8411.7|8410.2|20
1651107950000|2022-04-28 01:05:50|8412|8410.5|8411.9|8410.4|8412.1|8410.6|8411.8|8410.3|18
1651107960000|2022-04-28 01:06:00|8412|8410.5|8412.6|8411.1|8412.7|8411.2|8411.7|8410.4|18
1651107970000|2022-04-28 01:06:10|8412.3|8411.4|8412.5|8411|8412.7|8411.5|8412.3|8410.9|15
1651107980000|2022-04-28 01:06:20|8412.4|8410.9|8412.9|8411.4|8413.4|8412.1|8412.4|8410.9|33
1651107990000|2022-04-28 01:06:30|8412.8|8411.3|8413|8411.5|8413.2|8411.7|8412.8|8411.3|19
1651108000000|2022-04-28 01:06:40|8413.1|8411.6|8413.2|8411.7|8413.4|8412|8412.8|8411.3|20
1651108010000|2022-04-28 01:06:50|8413.1|8411.6|8413.1|8411.6|8413.2|8411.7|8413.1|8411.6|5
1651108020000|2022-04-28 01:07:00|8413.2|8411.7|8412.4|8410.9|8413.2|8411.7|8412.3|8410.8|17
1651108030000|2022-04-28 01:07:10|8412.3|8410.8|8411.8|8410.3|8412.3|8410.8|8411.2|8410.2|14
1651108040000|2022-04-28 01:07:20|8411.7|8410.2|8411.5|8410|8411.9|8410.4|8411.3|8409.8|19
1651108050000|2022-04-28 01:07:30|8411.6|8410.1|8411.6|8410.1|8411.8|8410.5|8411.3|8410|17
1651108060000|2022-04-28 01:07:40|8411.5|8410|8411.6|8410.1|8411.7|8410.2|8411.5|8410|6
1651108070000|2022-04-28 01:07:50|8411.7|8410.2|8411.7|8410.2|8411.8|8410.3|8411.2|8410.1|15
1651108080000|2022-04-28 01:08:00|8411.8|8410.3|8411.7|8410.2|8411.8|8410.6|8411.4|8410.1|15
1651108090000|2022-04-28 01:08:10|8411.6|8410.1|8411.3|8409.8|8411.7|8410.5|8411.1|8409.8|24
1651108100000|2022-04-28 01:08:20|8411.4|8409.9|8410.7|8409.8|8411.4|8410|8410.6|8409.6|20
1651108110000|2022-04-28 01:08:30|8411|8409.5|8410.8|8409.9|8411.1|8409.9|8410.7|8409.4|25
1651108120000|2022-04-28 01:08:40|8411.3|8409.8|8411.3|8409.8|8411.4|8410.3|8411.2|8409.7|18
1651108130000|2022-04-28 01:08:50|8411.4|8409.9|8411.1|8410.2|8411.5|8410.4|8411|8409.9|18
1651108140000|2022-04-28 01:09:00|8411|8410.1|8410.9|8410|8411.1|8410.2|8410.9|8410|14
1651108150000|2022-04-28 01:09:10|8411|8410.1|8411.3|8409.8|8411.4|8410.1|8410.6|8409.4|23
1651108160000|2022-04-28 01:09:20|8411.4|8409.9|8411.5|8410|8411.6|8410.4|8411.1|8409.9|22
1651108170000|2022-04-28 01:09:30|8411.4|8409.9|8411|8410.1|8411.6|8410.1|8410.9|8409.8|17
1651108180000|2022-04-28 01:09:40|8410.9|8410|8411|8410.1|8411.4|8410.3|8410.9|8409.9|12
1651108190000|2022-04-28 01:09:50|8410.9|8410|8410.9|8410|8411|8410.1|8410.9|8410|9
1651108200000|2022-04-28 01:10:00|8410.8|8409.9|8411.1|8410.2|8411.4|8410.5|8410.7|8409.4|27
1651108210000|2022-04-28 01:10:10|8411.4|8409.9|8410.7|8409.2|8411.4|8410.2|8410.2|8409.1|33
1651108220000|2022-04-28 01:10:20|8410.4|8409.5|8410.2|8408.7|8410.8|8409.6|8409.9|8408.6|37
1651108230000|2022-04-28 01:10:30|8410.1|8408.6|8410.3|8408.8|8410.4|8408.9|8410|8408.5|19
1651108240000|2022-04-28 01:10:40|8410.2|8408.7|8410|8409.1|8410.5|8409.3|8410|8408.7|9
1651108250000|2022-04-28 01:10:50|8410.1|8409.2|8410.2|8408.7|8410.5|8409.3|8409.7|8408.4|25
1651108260000|2022-04-28 01:11:00|8409.9|8409|8410.9|8409.4|8410.9|8409.6|8409.9|8408.5|34
1651108270000|2022-04-28 01:11:10|8410.8|8409.3|8410.2|8408.7|8410.8|8409.4|8410.1|8408.6|20
1651108280000|2022-04-28 01:11:20|8410.1|8408.6|8410|8408.5|8410.2|8408.9|8409.6|8408.4|18
1651108290000|2022-04-28 01:11:30|8409.9|8408.4|8410.5|8409|8410.7|8409.5|8409.5|8408.4|27
1651108300000|2022-04-28 01:11:40|8410.4|8408.9|8410.6|8409.7|8410.9|8409.7|8410.4|8408.9|21
1651108310000|2022-04-28 01:11:50|8410.5|8409.6|8410.6|8409.7|8411|8409.9|8410.4|8409.2|16
1651108320000|2022-04-28 01:12:00|8410.7|8409.8|8411.4|8409.9|8411.5|8410.3|8410.6|8409.5|28
1651108330000|2022-04-28 01:12:10|8411.3|8409.8|8411.3|8409.8|8411.4|8410|8410.8|8409.6|13
1651108340000|2022-04-28 01:12:20|8411.2|8409.7|8411|8409.5|8411.4|8409.9|8410.3|8409.2|29
1651108350000|2022-04-28 01:12:30|8410.9|8409.4|8410.7|8409.2|8411.2|8410|8410.7|8409.2|23
1651108360000|2022-04-28 01:12:40|8410.8|8409.3|8410.4|8409.5|8410.8|8409.5|8410.4|8409.2|3
1651108370000|2022-04-28 01:12:50|8410.5|8409.6|8410.7|8409.8|8410.7|8409.8|8410.4|8409.5|7
1651108380000|2022-04-28 01:13:00|8410.6|8409.7|8411|8409.5|8411.1|8409.8|8410.4|8409.4|16
1651108390000|2022-04-28 01:13:10|8410.9|8409.4|8410.8|8409.9|8411.1|8410|8410.6|8409.4|14
1651108400000|2022-04-28 01:13:20|8411.1|8409.6|8411|8409.5|8411.1|8409.9|8410.6|8409.4|16
1651108410000|2022-04-28 01:13:30|8411.1|8409.6|8410.8|8409.3|8411.1|8409.6|8410.4|8409.2|16
1651108420000|2022-04-28 01:13:40|8410.4|8409.5|8410.1|8409.2|8410.6|8409.6|8410.1|8409|18
1651108430000|2022-04-28 01:13:50|8410.2|8409.3|8410.3|8408.8|8410.4|8409.3|8410.1|8408.8|9
1651108440000|2022-04-28 01:14:00|8410.4|8408.9|8410.5|8409|8410.5|8409.3|8410.1|8408.8|13
1651108450000|2022-04-28 01:14:10|8410.2|8409.3|8409.9|8408.4|8410.4|8409.4|8409.6|8408.3|29
1651108460000|2022-04-28 01:14:20|8410|8408.5|8409.3|8408.4|8410.1|8408.8|8409.2|8408.1|20
1651108470000|2022-04-28 01:14:30|8409.4|8408.5|8409.9|8408.4|8409.9|8408.6|8409.4|8408.2|10
1651108480000|2022-04-28 01:14:40|8409.8|8408.3|8410.3|8408.8|8410.7|8409.2|8409.7|8408.2|25
1651108490000|2022-04-28 01:14:50|8410.2|8408.7|8409.6|8408.1|8410.3|8408.8|8409.6|8408.1|19
1651108500000|2022-04-28 01:15:00|8409.8|8408.3|8409.4|8407.9|8409.8|8408.3|8409.4|8407.9|18
1651108510000|2022-04-28 01:15:10|8409.1|8407.6|8409.1|8407.6|8409.4|8407.9|8409|8407.5|22
1651108520000|2022-04-28 01:15:20|8409|8407.5|8410|8408.5|8410|8408.8|8409|8407.5|20
1651108530000|2022-04-28 01:15:30|8409.9|8408.4|8410.3|8408.8|8410.4|8409.1|8409.9|8408.4|9
1651108540000|2022-04-28 01:15:40|8410.2|8408.7|8409.8|8408.3|8410.5|8409|8409.7|8408.2|29
1651108550000|2022-04-28 01:15:50|8409.7|8408.2|8409.7|8408.2|8409.9|8408.4|8409.5|8408|14
1651108560000|2022-04-28 01:16:00|8409.8|8408.3|8409.5|8408.6|8409.9|8408.8|8409.4|8408.3|17
1651108570000|2022-04-28 01:16:10|8409.6|8408.7|8409.5|8408.6|8409.6|8408.7|8409.5|8408.6|2
1651108580000|2022-04-28 01:16:20|8409.6|8408.7|8409.9|8408.4|8409.9|8408.7|8409.4|8408.4|15
1651108590000|2022-04-28 01:16:30|8409.8|8408.3|8410.1|8408.6|8410.1|8408.9|8409.5|8408.3|7
1651108600000|2022-04-28 01:16:40|8409.9|8408.4|8409.8|8408.3|8410.1|8408.9|8409.5|8408.2|21
1651108610000|2022-04-28 01:16:50|8409.3|8408.4|8409|8408.1|8409.7|8408.6|8409|8407.8|22
1651108620000|2022-04-28 01:17:00|8408.9|8408|8409.2|8407.7|8409.4|8408.2|8408.8|8407.7|26
1651108630000|2022-04-28 01:17:10|8409.1|8407.6|8409.1|8407.6|8409.6|8408.2|8408.7|8407.6|36
1651108640000|2022-04-28 01:17:20|8409.2|8407.7|8409|8407.5|8409.2|8408|8408.5|8407.4|20
1651108650000|2022-04-28 01:17:30|8409.1|8407.6|8409|8407.5|8409.1|8407.8|8408.7|8407.5|4
1651108660000|2022-04-28 01:17:40|8409.1|8407.6|8409|8408.1|8409.4|8408.1|8409|8407.5|13
1651108670000|2022-04-28 01:17:50|8409.2|8408.3|8409.1|8408.2|8409.5|8408.4|8409.1|8407.9|12
1651108680000|2022-04-28 01:18:00|8409.2|8408.3|8409.1|8407.6|8409.2|8408.3|8408.7|8407.5|22
1651108690000|2022-04-28 01:18:10|8409.2|8407.7|8409.4|8407.9|8409.6|8408.3|8408.9|8407.6|21
1651108700000|2022-04-28 01:18:20|8409.6|8408.1|8409.4|8407.9|8409.6|8408.2|8409|8407.7|14
1651108710000|2022-04-28 01:18:30|8409.3|8407.8|8409.3|8407.8|8409.5|8408.2|8409|8407.8|16
1651108720000|2022-04-28 01:18:40|8409|8408.1|8409.3|8407.8|8409.4|8408.1|8409|8407.5|14
1651108730000|2022-04-28 01:18:50|8409.2|8407.7|8408.2|8407.3|8409.2|8407.7|8408|8407.1|17
1651108740000|2022-04-28 01:19:00|8408.3|8407.4|8409|8407.5|8409|8407.8|8408.2|8407.3|13
1651108750000|2022-04-28 01:19:10|8408.9|8407.4|8408.9|8407.4|8409|8407.5|8408.9|8407.4|5
1651108760000|2022-04-28 01:19:20|8409|8407.5|8408.7|8407.2|8409|8407.6|8408.4|8407.2|9
1651108770000|2022-04-28 01:19:30|8408.6|8407.1|8409.1|8407.6|8409.1|8407.6|8408.6|8407.1|9
1651108780000|2022-04-28 01:19:40|8408.8|8407.9|8408.9|8407.4|8409.1|8407.9|8408.5|8407.3|13
1651108790000|2022-04-28 01:19:50|8408.8|8407.9|8408.7|8407.8|8408.8|8407.9|8408.5|8407.6|14
1651108800000|2022-04-28 01:20:00|8409|8407.5|8408.7|8407.8|8409|8407.9|8408.7|8407.5|4
1651108810000|2022-04-28 01:20:10|8408.8|8407.9|8409.2|8408.3|8409.2|8408.3|8408.8|8407.9|11
1651108820000|2022-04-28 01:20:20|8409.1|8408.2|8409.1|8407.6|8409.2|8408.3|8408.7|8407.5|17
1651108830000|2022-04-28 01:20:30|8409.2|8407.7|8408.9|8408|8409.2|8408|8408.8|8407.5|13
1651108840000|2022-04-28 01:20:40|8408.8|8407.9|8409.3|8407.8|8409.4|8408.1|8408.8|8407.8|10
1651108850000|2022-04-28 01:20:50|8409.4|8407.9|8409.1|8408.2|8409.4|8408.3|8408.9|8407.7|11
1651108860000|2022-04-28 01:21:00|8409.2|8408.3|8409.2|8407.7|8409.2|8408.3|8408.8|8407.7|7
1651108870000|2022-04-28 01:21:10|8408.8|8407.9|8409.1|8407.6|8409.2|8408.1|8408.7|8407.6|18
1651108880000|2022-04-28 01:21:20|8409.2|8407.7|8409.2|8408.3|8409.3|8408.4|8409.1|8407.6|9
1651108890000|2022-04-28 01:21:30|8409.1|8408.2|8409|8408.1|8409.1|8408.2|8408.9|8408|10
1651108900000|2022-04-28 01:21:40|8408.9|8408|8408.6|8407.7|8409.1|8408|8408.6|8407.5|11
1651108910000|2022-04-28 01:21:50|8408.5|8407.6|8408.6|8407.7|8408.6|8407.7|8408.5|8407.6|6
1651108920000|2022-04-28 01:22:00|8408.7|8407.8|8408.5|8407.6|8408.7|8407.8|8408.4|8407.5|8
1651108930000|2022-04-28 01:22:10|8408.7|8407.8|8408.9|8407.4|8409|8407.8|8408.7|8407.4|6
1651108940000|2022-04-28 01:22:20|8408.8|8407.3|8408.9|8407.4|8408.9|8407.4|8408.8|8407.3|2
1651108950000|2022-04-28 01:22:30|8408.7|8407.8|8409.3|8407.8|8409.3|8408.1|8408.7|8407.7|13
1651108960000|2022-04-28 01:22:40|8409.2|8407.7|8409.3|8407.8|8409.3|8407.8|8409.1|8407.6|4
1651108970000|2022-04-28 01:22:50|8409.2|8407.7|8408.7|8407.8|8409.3|8407.9|8408.7|8407.6|11
1651108980000|2022-04-28 01:23:00|8408.6|8407.7|8408.5|8407.6|8409|8407.8|8408.4|8407.3|19
1651108990000|2022-04-28 01:23:10|8408.4|8407.5|8408.3|8407.4|8409|8407.6|8408.3|8407.2|23
1651109000000|2022-04-28 01:23:20|8408.4|8407.5|8408.4|8407.5|8408.4|8407.5|8408.3|8407.4|5
1651109010000|2022-04-28 01:23:30|8408.5|8407.6|8409.2|8407.7|8409.2|8408|8408.5|8407.6|20
1651109020000|2022-04-28 01:23:40|8409.1|8407.6|8409.1|8408.2|8409.2|8408.2|8408.9|8407.6|15
1651109030000|2022-04-28 01:23:50|8409.2|8408.3|8409.2|8408.3|8409.3|8408.4|8409.1|8408.2|11
1651109040000|2022-04-28 01:24:00|8409.1|8408.2|8409|8408.1|8409.2|8408.3|8408.8|8407.7|21
1651109050000|2022-04-28 01:24:10|8408.9|8408|8408.7|8407.8|8409.2|8408.1|8408.6|8407.3|21
1651109060000|2022-04-28 01:24:20|8408.6|8407.7|8408.6|8407.7|8408.9|8408|8408.6|8407.7|9
1651109070000|2022-04-28 01:24:30|8408.7|8407.8|8408.5|8407.6|8408.7|8407.8|8408.5|8407.6|11
1651109080000|2022-04-28 01:24:40|8408.4|8407.5|8408.6|8407.7|8408.7|8407.8|8408.3|8407.4|16
1651109090000|2022-04-28 01:24:50|8408.7|8407.8|8409.1|8408.2|8409.2|8408.3|8408.7|8407.8|19
1651109100000|2022-04-28 01:25:00|8409.2|8408.3|8409.4|8408.5|8409.6|8408.5|8409.2|8407.9|15
1651109110000|2022-04-28 01:25:10|8409.3|8408.4|8409.3|8408.4|8409.4|8408.5|8409.3|8408.4|3
1651109120000|2022-04-28 01:25:20|8409.4|8408.5|8409.3|8408.4|8409.4|8408.5|8409.3|8408.4|4
1651109130000|2022-04-28 01:25:30|8409.2|8408.3|8409.1|8408.2|8409.3|8408.4|8409|8408.1|10
1651109140000|2022-04-28 01:25:40|8409.2|8408.3|8409.3|8408.4|8409.3|8408.4|8409.1|8408.2|14
1651109150000|2022-04-28 01:25:50|8409.4|8408.5|8409.4|8408.5|8409.4|8408.5|8409.3|8408.4|7
1651109160000|2022-04-28 01:26:00|8409.3|8408.4|8409.3|8408.4|8409.3|8408.4|8409.3|8408.4|1
1651109170000|2022-04-28 01:26:10|8409.4|8408.5|8409.2|8408.3|8409.7|8408.8|8409.2|8408.3|12
1651109180000|2022-04-28 01:26:20|8409.3|8408.4|8409.5|8408.6|8409.9|8408.8|8409.2|8408.3|22
1651109190000|2022-04-28 01:26:30|8409.6|8408.7|8409.5|8408.6|8409.6|8408.7|8409.5|8408.6|6
1651109200000|2022-04-28 01:26:40|8409.4|8408.5|8409.4|8408.5|8409.5|8408.6|8409.4|8408.5|5
1651109210000|2022-04-28 01:26:50|8409.5|8408.6|8409.5|8408.6|8409.5|8408.6|8409.4|8408.5|7
1651109220000|2022-04-28 01:27:00|8409.4|8408.5|8409.5|8408.6|8409.5|8408.6|8409.3|8408.4|10
1651109230000|2022-04-28 01:27:10|8409.4|8408.5|8409.5|8408.6|8409.5|8408.6|8409.3|8408.4|16
1651109240000|2022-04-28 01:27:20|8409.4|8408.5|8409.6|8408.7|8409.7|8408.8|8409.4|8408.5|15
1651109250000|2022-04-28 01:27:30|8409.5|8408.6|8410.3|8408.8|8410.3|8409.1|8409.5|8408.6|10
1651109260000|2022-04-28 01:27:40|8410.2|8408.7|8410.2|8408.7|8410.3|8408.8|8410.2|8408.7|11
1651109270000|2022-04-28 01:27:50|8409.9|8409|8409.7|8408.8|8409.9|8409|8409.7|8408.8|15
1651109280000|2022-04-28 01:28:00|8409.8|8408.9|8409.8|8408.9|8409.8|8408.9|8409.8|8408.9|1
1651109290000|2022-04-28 01:28:10|8410.1|8409.2|8410.4|8408.9|8410.6|8409.3|8410.1|8408.9|14
1651109300000|2022-04-28 01:28:20|8410.5|8409|8410.4|8408.9|8410.5|8409.2|8410|8408.8|9
1651109310000|2022-04-28 01:28:30|8410.3|8408.8|8410.3|8408.8|8410.4|8408.9|8410.3|8408.8|5
1651109320000|2022-04-28 01:28:40|8410.4|8408.9|8410.3|8409.4|8410.4|8409.4|8409.9|8408.8|16
1651109330000|2022-04-28 01:28:50|8410.2|8409.3|8410.5|8409.6|8410.7|8409.6|8410.2|8409.1|13
1651109340000|2022-04-28 01:29:00|8410.4|8409.5|8410.5|8409.6|8410.5|8409.6|8410.2|8408.9|21
1651109350000|2022-04-28 01:29:10|8410.4|8409.5|8410.3|8409.4|8410.6|8409.7|8410.3|8409.4|19
1651109360000|2022-04-28 01:29:20|8410.4|8409.5|8410.5|8409|8410.6|8409.5|8410.3|8408.9|10
1651109370000|2022-04-28 01:29:30|8410.6|8409.1|8411|8409.5|8411|8409.8|8410.4|8409|16
1651109380000|2022-04-28 01:29:40|8410.9|8409.4|8411.2|8409.7|8411.2|8409.7|8410.9|8409.4|12
1651109390000|2022-04-28 01:29:50|8411.3|8409.8|8411|8410.1|8411.3|8410.1|8410.9|8409.6|10
1651109400000|2022-04-28 01:30:00|8410.9|8410|8410.5|8409|8411.1|8410|8410.4|8408.9|24
1651109410000|2022-04-28 01:30:10|8410.4|8408.9|8410.4|8408.9|8410.6|8409.1|8410.2|8408.7|12
1651109420000|2022-04-28 01:30:20|8410.3|8408.8|8410.3|8408.8|8410.4|8409.1|8410|8408.8|10
1651109430000|2022-04-28 01:30:30|8410.4|8408.9|8410|8409.1|8410.4|8409.4|8409.7|8408.6|24
1651109440000|2022-04-28 01:30:40|8410.3|8408.8|8410.5|8409|8410.6|8409.5|8410.2|8408.8|17
1651109450000|2022-04-28 01:30:50|8410.4|8408.9|8410.8|8409.3|8410.9|8409.5|8410.2|8408.9|21
1651109460000|2022-04-28 01:31:00|8410.9|8409.4|8411.1|8409.6|8411.1|8409.6|8410.8|8409.3|11
1651109470000|2022-04-28 01:31:10|8411|8409.5|8410.6|8409.7|8411|8409.9|8410.6|8409.2|20
1651109480000|2022-04-28 01:31:20|8410.9|8409.4|8410.5|8409.6|8410.9|8409.7|8410.4|8409.3|10
1651109490000|2022-04-28 01:31:30|8410.8|8409.3|8410.7|8409.8|8410.9|8409.8|8410.5|8409.2|16
1651109500000|2022-04-28 01:31:40|8410.6|8409.7|8411.1|8409.6|8411.1|8409.8|8410.6|8409.4|10
1651109510000|2022-04-28 01:31:50|8411|8409.5|8412.1|8410.6|8412.1|8410.8|8410.9|8409.4|24
1651109520000|2022-04-28 01:32:00|8412|8410.5|8412|8410.5|8412|8410.7|8411.4|8410.2|18
1651109530000|2022-04-28 01:32:10|8411.9|8410.4|8411.5|8410.6|8412.1|8410.9|8411.5|8410.3|24
1651109540000|2022-04-28 01:32:20|8411.6|8410.7|8412.2|8410.7|8412.2|8410.9|8411.6|8410.6|9
1651109550000|2022-04-28 01:32:30|8412.1|8410.6|8412.3|8410.8|8412.3|8411|8411.8|8410.6|12
1651109560000|2022-04-28 01:32:40|8412.2|8410.7|8412|8411.1|8412.3|8411.1|8411.9|8410.7|12
1651109570000|2022-04-28 01:32:50|8411.9|8411|8412.7|8411.2|8412.7|8411.5|8411.9|8410.7|17
1651109580000|2022-04-28 01:33:00|8412.6|8411.1|8412.5|8411|8412.7|8411.2|8412.4|8410.9|6
1651109590000|2022-04-28 01:33:10|8412.4|8410.9|8412.4|8411.5|8412.7|8411.6|8412.3|8410.9|13
1651109600000|2022-04-28 01:33:20|8412.3|8411.4|8412.7|8411.2|8412.7|8411.5|8412.1|8410.8|25
1651109610000|2022-04-28 01:33:30|8412.6|8411.1|8412.7|8411.2|8412.8|8411.3|8412.6|8411.1|15
1651109620000|2022-04-28 01:33:40|8412.8|8411.3|8412.5|8411|8412.9|8411.7|8412|8410.9|22
1651109630000|2022-04-28 01:33:50|8412.4|8410.9|8412|8411.1|8412.5|8411.2|8412|8410.8|9
1651109640000|2022-04-28 01:34:00|8412.1|8411.2|8412.7|8411.2|8412.7|8411.3|8411.9|8411|22
1651109650000|2022-04-28 01:34:10|8412.4|8411.5|8412.7|8411.2|8412.9|8411.5|8412.2|8411.1|15
1651109660000|2022-04-28 01:34:20|8412.8|8411.3|8412.6|8411.7|8412.9|8411.7|8412.5|8411.2|11
1651109670000|2022-04-28 01:34:30|8412.5|8411.6|8413|8411.5|8413|8411.8|8412.5|8411.4|11
1651109680000|2022-04-28 01:34:40|8412.9|8411.4|8412.4|8410.9|8412.9|8411.5|8412.3|8410.8|13
1651109690000|2022-04-28 01:34:50|8412.1|8410.6|8412|8410.5|8412.3|8410.8|8411.5|8410.4|22
1651109700000|2022-04-28 01:35:00|8411.9|8410.4|8411.6|8410.7|8412|8410.7|8411.3|8410|12
1651109710000|2022-04-28 01:35:10|8411.7|8410.8|8412|8410.5|8412|8410.9|8411.7|8410.4|13
1651109720000|2022-04-28 01:35:20|8411.9|8410.4|8411.8|8410.9|8412.1|8411|8411.8|8410.4|12
1651109730000|2022-04-28 01:35:30|8412|8410.5|8411.7|8410.8|8412|8410.9|8411.5|8410.3|14
1651109740000|2022-04-28 01:35:40|8411.6|8410.7|8411.1|8409.6|8411.8|8410.9|8411|8409.5|18
1651109750000|2022-04-28 01:35:50|8411|8409.5|8411.1|8409.6|8411.3|8409.9|8410.5|8409.3|29
1651109760000|2022-04-28 01:36:00|8411.2|8409.7|8411.6|8410.1|8411.6|8410.4|8411.1|8409.6|19
1651109770000|2022-04-28 01:36:10|8411.7|8410.2|8411.9|8410.4|8412|8410.8|8411.6|8410.1|16
1651109780000|2022-04-28 01:36:20|8411.8|8410.3|8411.5|8410|8411.8|8410.5|8411.2|8409.9|19
1651109790000|2022-04-28 01:36:30|8411.6|8410.1|8411.6|8410.1|8411.7|8410.2|8411.5|8410|15
1651109800000|2022-04-28 01:36:40|8411.5|8410|8411.5|8410|8411.7|8410.4|8411.1|8410|19
1651109810000|2022-04-28 01:36:50|8411.6|8410.1|8411.4|8410.5|8411.9|8410.5|8411.3|8410|22
1651109820000|2022-04-28 01:37:00|8411.7|8410.2|8411.9|8410.4|8411.9|8410.7|8411.4|8410.2|15
1651109830000|2022-04-28 01:37:10|8412|8410.5|8411.4|8410.5|8412|8410.6|8411.4|8410.3|9
1651109840000|2022-04-28 01:37:20|8411.3|8410.4|8411.6|8410.1|8411.6|8410.4|8411.2|8410|13
1651109850000|2022-04-28 01:37:30|8411.4|8409.9|8411.3|8410.4|8411.6|8410.4|8411.2|8409.8|20
1651109860000|2022-04-28 01:37:40|8411.5|8410|8411.6|8410.1|8411.6|8410.1|8411.5|8410|4
1651109870000|2022-04-28 01:37:50|8411.7|8410.2|8411.4|8409.9|8411.7|8410.5|8411.2|8409.7|18
1651109880000|2022-04-28 01:38:00|8411.3|8409.8|8411.4|8409.9|8411.6|8410.1|8411.3|8409.8|20
1651109890000|2022-04-28 01:38:10|8411.3|8409.8|8411.2|8409.7|8411.4|8410.2|8410.8|8409.6|24
1651109900000|2022-04-28 01:38:20|8411.1|8409.6|8411.2|8409.7|8411.3|8410.1|8410.8|8409.6|10
1651109910000|2022-04-28 01:38:30|8411.3|8409.8|8411.6|8410.1|8411.7|8410.4|8411.3|8409.8|22
1651109920000|2022-04-28 01:38:40|8411.5|8410|8411.4|8409.9|8411.7|8410.4|8411.3|8409.9|16
1651109930000|2022-04-28 01:38:50|8411.5|8410|8410.9|8410|8411.5|8410.4|8410.9|8410|15
1651109940000|2022-04-28 01:39:00|8411.2|8409.7|8411.1|8409.6|8411.3|8409.9|8410.7|8409.3|16
1651109950000|2022-04-28 01:39:10|8411|8409.5|8410.9|8409.4|8411.1|8409.7|8410.1|8409|19
1651109960000|2022-04-28 01:39:20|8410.8|8409.3|8410.8|8409.3|8410.9|8409.4|8410.8|8409.3|5
1651109970000|2022-04-28 01:39:30|8410.9|8409.4|8411.3|8409.8|8411.4|8410.2|8410.8|8409.4|19
1651109980000|2022-04-28 01:39:40|8411.4|8409.9|8411.3|8409.8|8411.5|8410|8411.2|8409.7|13
1651109990000|2022-04-28 01:39:50|8411.4|8409.9|8411.2|8409.7|8411.4|8409.9|8411.2|8409.7|3
1651110000000|2022-04-28 01:40:00|8411.1|8409.6|8410.8|8409.3|8411.1|8409.6|8410.7|8409.2|14
1651110010000|2022-04-28 01:40:10|8410.9|8409.4|8411.1|8409.6|8411.1|8409.6|8410.9|8409.4|7
1651110020000|2022-04-28 01:40:20|8410.9|8409.4|8410.7|8409.2|8410.9|8409.4|8410.7|8409.2|5
1651110030000|2022-04-28 01:40:30|8410.8|8409.3|8410.8|8409.3|8410.8|8409.7|8410.5|8409.1|17
1651110040000|2022-04-28 01:40:40|8410.9|8409.4|8410.7|8409.2|8410.9|8409.6|8410.4|8409|19
1651110050000|2022-04-28 01:40:50|8410.6|8409.1|8410|8408.5|8410.6|8409.1|8409.7|8408.4|10
1651110060000|2022-04-28 01:41:00|8409.8|8408.3|8409.8|8408.9|8410.2|8408.9|8409.8|8408.3|15
1651110070000|2022-04-28 01:41:10|8409.9|8409|8409.3|8408.4|8410.2|8409|8409.3|8408.1|21
1651110080000|2022-04-28 01:41:20|8409.7|8408.2|8409.7|8408.2|8409.8|8408.3|8409.7|8408.2|9
1651110090000|2022-04-28 01:41:30|8409.8|8408.3|8409.9|8408.4|8410|8408.5|8409.8|8408.3|16
1651110100000|2022-04-28 01:41:40|8410|8408.5|8409.7|8408.8|8410.1|8409.1|8409.7|8408.4|16
1651110110000|2022-04-28 01:41:50|8410|8408.5|8409.8|8408.3|8410|8408.9|8409.6|8408.2|18
1651110120000|2022-04-28 01:42:00|8409.7|8408.2|8409.5|8408.6|8410|8408.9|8409.5|8408.2|16
1651110130000|2022-04-28 01:42:10|8409.8|8408.3|8409.8|8408.3|8410.1|8408.6|8409.1|8407.8|24
1651110140000|2022-04-28 01:42:20|8409.7|8408.2|8409.3|8408.4|8409.8|8408.8|8409.3|8408.1|17
1651110150000|2022-04-28 01:42:30|8409.6|8408.1|8409.3|8408.4|8409.9|8408.9|8409.2|8408.1|23
1651110160000|2022-04-28 01:42:40|8409.6|8408.1|8409.2|8407.7|8409.7|8408.2|8409.1|8407.7|7
1651110170000|2022-04-28 01:42:50|8409.3|8407.8|8409.1|8407.6|8409.3|8407.8|8409.1|8407.6|12
1651110180000|2022-04-28 01:43:00|8408.9|8407.4|8409.2|8407.7|8409.3|8407.8|8408.8|8407.3|15
1651110190000|2022-04-28 01:43:10|8409.3|8407.8|8409.6|8408.1|8409.7|8408.2|8409.2|8407.7|18
1651110200000|2022-04-28 01:43:20|8409.7|8408.2|8409.5|8408|8409.8|8408.3|8409.5|8408|8
1651110210000|2022-04-28 01:43:30|8409.4|8407.9|8409.1|8407.6|8409.5|8408.2|8409.1|8407.6|11
1651110220000|2022-04-28 01:43:40|8409.2|8407.7|8409.1|8407.6|8409.2|8407.8|8408.7|8407.4|9
1651110230000|2022-04-28 01:43:50|8409|8407.5|8408.9|8407.4|8409.1|8407.6|8408.9|8407.4|6
1651110240000|2022-04-28 01:44:00|8409|8407.5|8408.9|8407.4|8409.1|8407.6|8408.9|8407.4|12
1651110250000|2022-04-28 01:44:10|8409|8407.5|8409.4|8407.9|8409.5|8408|8408.9|8407.4|11
1651110260000|2022-04-28 01:44:20|8409.3|8407.8|8408.5|8407.6|8409.4|8408.1|8408.2|8407.3|26
1651110270000|2022-04-28 01:44:30|8408.4|8407.5|8408|8407.1|8408.5|8407.5|8407.9|8407|16
1651110280000|2022-04-28 01:44:40|8407.9|8407|8408.4|8407.5|8408.7|8407.5|8407.9|8407|19
1651110290000|2022-04-28 01:44:50|8408.3|8407.4|8408.7|8407.2|8408.7|8407.5|8408.3|8407.1|10
1651110300000|2022-04-28 01:45:00|8408.6|8407.1|8408.6|8407.1|8408.7|8407.2|8408.5|8407|11
1651110310000|2022-04-28 01:45:10|8408.5|8407|8408.1|8407.2|8408.6|8407.3|8408|8407|12
1651110320000|2022-04-28 01:45:20|8408.3|8407.4|8408.4|8407.5|8408.6|8407.6|8408.3|8407.1|10
1651110330000|2022-04-28 01:45:30|8408.2|8407.3|8408.1|8407.2|8408.3|8407.4|8408|8407.1|7
1651110340000|2022-04-28 01:45:40|8408|8407.1|8408.1|8407.2|8408.2|8407.3|8408|8407.1|12
1651110350000|2022-04-28 01:45:50|8408|8407.1|8408|8407.1|8408.1|8407.2|8407.9|8407|9
1651110360000|2022-04-28 01:46:00|8407.9|8407|8408.2|8407.3|8408.4|8407.3|8407.7|8406.3|29
1651110370000|2022-04-28 01:46:10|8408.4|8406.9|8408.2|8407.3|8408.4|8407.4|8408.1|8406.7|15
1651110380000|2022-04-28 01:46:20|8408.3|8407.4|8408.1|8407.2|8408.4|8407.5|8408|8407.1|13
1651110390000|2022-04-28 01:46:30|8408.2|8407.3|8408.2|8407.3|8408.2|8407.3|8408.1|8407.2|3
1651110400000|2022-04-28 01:46:40|8408.1|8407.2|8408|8407.1|8408.5|8407.2|8408|8406.8|12
1651110410000|2022-04-28 01:46:50|8407.9|8407|8407.9|8407|8408|8407.1|8407.9|8407|11
1651110420000|2022-04-28 01:47:00|8408|8407.1|8407.9|8407|8408.1|8407.2|8407.8|8406.9|12
1651110430000|2022-04-28 01:47:10|8408.1|8406.6|8408.3|8406.8|8408.4|8407.1|8407.8|8406.6|11
1651110440000|2022-04-28 01:47:20|8408.4|8406.9|8408.6|8407.1|8408.6|8407.1|8408.4|8406.9|11
1651110450000|2022-04-28 01:47:30|8408.5|8407|8408.1|8407.2|8408.5|8407.3|8408|8406.9|9
1651110460000|2022-04-28 01:47:40|8408|8407.1|8408.3|8406.8|8408.5|8407.3|8407.8|8406.6|19
1651110470000|2022-04-28 01:47:50|8408.1|8407.2|8408.4|8406.9|8408.5|8407.2|8408|8406.8|14
1651110480000|2022-04-28 01:48:00|8408.5|8407|8408.3|8406.8|8408.5|8407.2|8408|8406.8|9
1651110490000|2022-04-28 01:48:10|8408.2|8406.7|8408.1|8406.6|8408.4|8407|8407.8|8406.6|13
1651110500000|2022-04-28 01:48:20|8408.2|8406.7|8408.3|8406.8|8408.3|8407.1|8408|8406.6|17
1651110520000|2022-04-28 01:48:40|8407.9|8407|8407.9|8407|8408.3|8407|8407.7|8406.6|9
1651110530000|2022-04-28 01:48:50|8407.8|8406.9|8408.3|8406.8|8408.5|8407.4|8407.8|8406.8|20
1651110540000|2022-04-28 01:49:00|8408|8407.1|8408|8407.1|8408.1|8407.2|8407.9|8407|5
1651110550000|2022-04-28 01:49:10|8407.9|8407|8407.8|8406.9|8408|8407.1|8407.6|8406.7|19
1651110560000|2022-04-28 01:49:20|8407.7|8406.8|8407.9|8406.4|8408|8406.8|8407.6|8406.4|13
1651110570000|2022-04-28 01:49:30|8407.6|8406.7|8407.6|8406.7|8407.6|8406.7|8407.5|8406.6|5
1651110580000|2022-04-28 01:49:40|8407.5|8406.6|8408.1|8406.6|8408.2|8406.9|8407.4|8406.3|14
1651110590000|2022-04-28 01:49:50|8408.2|8406.7|8407.9|8407|8408.3|8407.1|8407.8|8406.6|13
1651110600000|2022-04-28 01:50:00|8407.8|8406.9|8408.3|8406.8|8408.4|8407.1|8407.8|8406.5|13
1651110610000|2022-04-28 01:50:10|8408.2|8406.7|8408.1|8407.2|8408.3|8407.3|8407.7|8406.5|16
1651110620000|2022-04-28 01:50:20|8408|8407.1|8407.8|8406.9|8408.3|8407.1|8407.8|8406.6|12
1651110630000|2022-04-28 01:50:30|8408.1|8406.6|8408|8406.5|8408.2|8406.7|8407.9|8406.4|13
1651110640000|2022-04-28 01:50:40|8408.1|8406.6|8408|8407.1|8408.1|8407.2|8407.7|8406.6|18
1651110650000|2022-04-28 01:50:50|8407.9|8407|8408.5|8407.6|8408.5|8407.6|8407.9|8407|17
1651110660000|2022-04-28 01:51:00|8408.3|8407.4|8408.3|8407.4|8408.7|8407.5|8408.2|8407.1|13
1651110670000|2022-04-28 01:51:10|8408.4|8407.5|8408.2|8407.3|8408.5|8407.6|8408.2|8407.3|15
1651110680000|2022-04-28 01:51:20|8408.5|8407|8408.2|8406.7|8408.5|8407|8408.2|8406.7|10
1651110690000|2022-04-28 01:51:30|8408.3|8406.8|8408.1|8407.2|8408.4|8407.3|8408.1|8406.7|7
1651110700000|2022-04-28 01:51:40|8408.2|8407.3|8407.9|8407|8408.2|8407.3|8407.9|8407|10
1651110710000|2022-04-28 01:51:50|8407.8|8406.9|8408.7|8407.2|8408.7|8407.5|8407.8|8406.9|18
1651110720000|2022-04-28 01:52:00|8408.8|8407.3|8408.7|8407.2|8408.8|8407.6|8408.4|8407.1|11
1651110730000|2022-04-28 01:52:10|8408.6|8407.1|8408.7|8407.2|8408.9|8407.7|8408.3|8407.1|17
1651110740000|2022-04-28 01:52:20|8408.6|8407.1|8408.4|8407.5|8408.7|8407.5|8408.1|8407.1|16
1651110750000|2022-04-28 01:52:30|8408.3|8407.4|8408.5|8407|8408.6|8407.5|8408.3|8406.9|14
1651110760000|2022-04-28 01:52:40|8408.6|8407.1|8408.2|8407.3|8408.8|8407.5|8408.2|8407|13
1651110770000|2022-04-28 01:52:50|8408.1|8407.2|8408.4|8406.9|8408.5|8407.3|8408.1|8406.8|7
1651110780000|2022-04-28 01:53:00|8408.1|8407.2|8408.1|8407.2|8408.1|8407.2|8408|8407.1|3
1651110790000|2022-04-28 01:53:10|8408|8407.1|8408|8407.1|8408.5|8407.3|8407.8|8406.5|19
1651110800000|2022-04-28 01:53:20|8408.1|8407.2|8407.9|8407|8408.1|8407.2|8407.9|8407|5
1651110810000|2022-04-28 01:53:30|8408.2|8406.7|8407.6|8406.7|8408.2|8406.7|8407.5|8406.4|14
1651110820000|2022-04-28 01:53:40|8408.1|8406.6|8407.4|8406.5|8408.1|8406.6|8407.4|8406.2|17
1651110830000|2022-04-28 01:53:50|8407.3|8406.4|8407.8|8406.3|8408|8406.5|8407.3|8406.2|15
1651110840000|2022-04-28 01:54:00|8407.9|8406.4|8407.6|8406.7|8407.9|8406.7|8407.3|8406.2|18
1651110850000|2022-04-28 01:54:10|8407.5|8406.6|8407.6|8406.7|8407.6|8406.7|8407.5|8406.6|4
1651110860000|2022-04-28 01:54:20|8407.7|8406.8|8407.6|8406.7|8407.7|8406.8|8407.6|8406.7|2
1651110870000|2022-04-28 01:54:30|8407.7|8406.8|8407.4|8406.5|8407.7|8406.8|8407.4|8406.5|4
1651110880000|2022-04-28 01:54:40|8407.5|8406.6|8407.8|8406.9|8408|8407|8407.4|8406.2|9
1651110890000|2022-04-28 01:54:50|8407.9|8407|8407.9|8407|8407.9|8407|8407.8|8406.9|9
1651110900000|2022-04-28 01:55:00|8407.8|8406.9|8407.9|8406.4|8408|8407|8407.5|8406.4|14
1651110910000|2022-04-28 01:55:10|8407.5|8406.6|8407.7|8406.8|8407.8|8406.9|8407.5|8406.6|13
1651110920000|2022-04-28 01:55:20|8407.8|8406.9|8407.7|8406.8|8407.8|8406.9|8407.7|8406.8|4
1651110930000|2022-04-28 01:55:30|8407.8|8406.9|8407.8|8406.9|8407.8|8406.9|8407.8|8406.9|1
1651110940000|2022-04-28 01:55:40|8407.9|8407|8407.9|8407|8407.9|8407|8407.9|8407|1
1651110950000|2022-04-28 01:55:50|8407.8|8406.9|8407.9|8407|8407.9|8407|8407.8|8406.9|8
1651110960000|2022-04-28 01:56:00|8408|8407.1|8407.7|8406.8|8408.2|8407.2|8407.6|8406.4|17
1651110970000|2022-04-28 01:56:10|8407.6|8406.7|8407.4|8406.5|8408|8406.8|8407.3|8406.1|11
1651110980000|2022-04-28 01:56:20|8407.3|8406.4|8407.4|8406.5|8407.8|8406.7|8407.3|8406.2|22
1651110990000|2022-04-28 01:56:30|8407.7|8406.2|8407.8|8406.3|8407.8|8406.3|8407.7|8406.2|8
1651111000000|2022-04-28 01:56:40|8407.7|8406.2|8408.1|8406.6|8408.1|8407|8407.7|8406.2|11
1651111010000|2022-04-28 01:56:50|8408.2|8406.7|8408|8407.1|8408.3|8407.2|8408|8406.7|6
1651111020000|2022-04-28 01:57:00|8408.3|8407.4|8408.6|8407.7|8408.7|8407.7|8408.1|8407.1|27
1651111030000|2022-04-28 01:57:10|8408.5|8407.6|8408.3|8407.4|8408.5|8407.6|8408.2|8407.3|17
1651111040000|2022-04-28 01:57:20|8408.4|8407.5|8408.3|8407.4|8408.4|8407.5|8408.3|8407.4|2
1651111050000|2022-04-28 01:57:30|8408.4|8407.5|8408.5|8407.6|8408.6|8407.7|8408.2|8407|18
1651111060000|2022-04-28 01:57:40|8408.4|8407.5|8408.7|8407.2|8408.8|8407.5|8408.4|8407.1|10
1651111070000|2022-04-28 01:57:50|8408.6|8407.1|8408.8|8407.3|8409|8407.8|8408.6|8407.1|14
1651111080000|2022-04-28 01:58:00|8408.7|8407.2|8408.7|8407.2|8408.8|8407.4|8408|8406.9|20
1651111090000|2022-04-28 01:58:10|8408.6|8407.1|8408.7|8407.2|8408.8|8407.3|8408.5|8407|8
1651111100000|2022-04-28 01:58:20|8408.6|8407.1|8409.1|8408.2|8409.1|8408.2|8408.6|8407.1|17
1651111110000|2022-04-28 01:58:30|8409|8408.1|8409.2|8407.7|8409.4|8408.2|8409|8407.6|21
1651111120000|2022-04-28 01:58:40|8409.3|8407.8|8408.9|8408|8409.4|8408.2|8408.9|8407.7|23
1651111130000|2022-04-28 01:58:50|8409|8408.1|8408.9|8408|8409|8408.1|8408.7|8407.3|24
1651111140000|2022-04-28 01:59:00|8408.8|8407.9|8408.9|8408|8408.9|8408|8408.8|8407.9|6
1651111150000|2022-04-28 01:59:10|8408.8|8407.9|8408.8|8407.9|8409.3|8408.2|8408.7|8407.6|16
1651111160000|2022-04-28 01:59:20|8408.7|8407.8|8408.4|8407.5|8408.9|8407.8|8408.4|8407.1|21
1651111170000|2022-04-28 01:59:30|8408.6|8407.1|8408.6|8407.7|8408.6|8407.7|8408.3|8407|10
1651111180000|2022-04-28 01:59:40|8408.5|8407.6|8408.7|8407.2|8408.8|8407.7|8408.4|8407.2|8
1651111190000|2022-04-28 01:59:50|8408.5|8407.6|8408.6|8407.7|8408.6|8407.7|8408.5|8407.6|4
1651111200000|2022-04-28 02:00:00|8408.5|8407.6|8408.6|8407.7|8409.1|8408|8408.5|8407.4|12
1651111210000|2022-04-28 02:00:10|8409|8407.5|8409|8407.5|8409.1|8407.9|8408.5|8407.4|20
1651111220000|2022-04-28 02:00:20|8409.1|8407.6|8408.8|8407.9|8409.1|8408|8408.7|8407.4|17
1651111230000|2022-04-28 02:00:30|8408.9|8408|8408.8|8407.9|8408.9|8408|8408.8|8407.9|12
1651111240000|2022-04-28 02:00:40|8408.9|8408|8408.7|8407.8|8408.9|8408|8408.7|8407.8|7
1651111250000|2022-04-28 02:00:50|8408.8|8407.9|8408.9|8408|8409.2|8408|8408.6|8407.6|11
1651111260000|2022-04-28 02:01:00|8409|8408.1|8409.2|8408.3|8409.3|8408.4|8409|8408.1|15
1651111270000|2022-04-28 02:01:10|8409.3|8408.4|8409.2|8408.3|8409.6|8408.7|8409.1|8407.9|14
1651111280000|2022-04-28 02:01:20|8409.3|8408.4|8409.6|8408.7|8409.7|8408.8|8409.3|8408.4|9
1651111290000|2022-04-28 02:01:30|8409.7|8408.8|8409.6|8408.7|8409.9|8408.9|8409.5|8408.4|10
1651111300000|2022-04-28 02:01:40|8409.7|8408.8|8410.2|8408.7|8410.3|8409|8409.7|8408.6|13
1651111310000|2022-04-28 02:01:50|8410.1|8408.6|8409.9|8409|8410.4|8409|8409.9|8408.6|13
1651111320000|2022-04-28 02:02:00|8410|8409.1|8409.8|8408.9|8410|8409.1|8409.8|8408.9|12
1651111330000|2022-04-28 02:02:10|8410|8409.1|8410.4|8409.5|8410.5|8409.6|8409.9|8408.8|19
1651111340000|2022-04-28 02:02:20|8410.6|8409.1|8410.5|8409|8410.6|8409.1|8410.4|8408.9|12
1651111350000|2022-04-28 02:02:30|8410.6|8409.1|8410.6|8409.1|8410.6|8409.1|8410.5|8409|5
1651111360000|2022-04-28 02:02:40|8410.7|8409.2|8410.4|8408.9|8410.7|8409.4|8410.1|8408.9|16
1651111370000|2022-04-28 02:02:50|8410.3|8408.8|8409.8|8408.9|8410.3|8409.1|8409.8|8408.8|5
1651111380000|2022-04-28 02:03:00|8409.9|8409|8410.2|8408.7|8410.2|8409|8409.8|8408.7|10
1651111390000|2022-04-28 02:03:10|8410.3|8408.8|8410.2|8408.7|8410.6|8409.3|8409.9|8408.7|22
1651111400000|2022-04-28 02:03:20|8410.3|8408.8|8410.3|8408.8|8410.4|8408.9|8410.1|8408.6|19
1651111410000|2022-04-28 02:03:30|8410.1|8408.6|8409.9|8408.4|8410.1|8409|8409.7|8408.4|13
1651111420000|2022-04-28 02:03:40|8410|8408.5|8410|8408.5|8410|8408.5|8409.9|8408.4|3
1651111430000|2022-04-28 02:03:50|8410.1|8408.6|8409.8|8408.3|8410.1|8408.7|8409.6|8408.2|6
1651111440000|2022-04-28 02:04:00|8409.7|8408.2|8409.6|8408.7|8410|8408.8|8409.6|8408.2|9
1651111450000|2022-04-28 02:04:10|8409.7|8408.8|8409.9|8409|8410.5|8409.3|8409.7|8408.6|20
1651111460000|2022-04-28 02:04:20|8410.1|8409.2|8410|8409.1|8410.1|8409.2|8409.7|8408.6|24
1651111470000|2022-04-28 02:04:30|8409.9|8409|8410.2|8409.3|8410.4|8409.3|8409.7|8408.8|19
1651111480000|2022-04-28 02:04:40|8410.3|8409.4|8410.3|8409.4|8410.6|8409.6|8410.3|8409|15
1651111490000|2022-04-28 02:04:50|8410.4|8409.5|8410.5|8409|8410.5|8409.5|8410.2|8409|12
1651111500000|2022-04-28 02:05:00|8410.1|8409.2|8410.6|8409.1|8410.6|8409.3|8410|8409|6
1651111510000|2022-04-28 02:05:10|8410.9|8409.4|8410.8|8409.3|8410.9|8409.4|8410.8|8409.3|6
1651111520000|2022-04-28 02:05:20|8410.7|8409.2|8410.8|8409.9|8410.8|8409.9|8410.5|8409.2|14
1651111530000|2022-04-28 02:05:30|8410.7|8409.8|8411.2|8409.7|8411.3|8410|8410.7|8409.6|14
1651111540000|2022-04-28 02:05:40|8410.9|8410|8410.7|8409.8|8411|8410.1|8410.7|8409.8|9
1651111550000|2022-04-28 02:05:50|8410.6|8409.7|8410.7|8409.8|8411.1|8410|8410.6|8409.4|20
1651111560000|2022-04-28 02:06:00|8410.6|8409.7|8409.8|8408.9|8410.7|8409.7|8409.7|8408.8|32
1651111570000|2022-04-28 02:06:10|8409.9|8409|8410|8409.1|8410.1|8409.2|8409.5|8408.4|24
1651111580000|2022-04-28 02:06:20|8410.3|8408.8|8409.8|8408.3|8410.3|8408.8|8409.8|8408.3|13
1651111590000|2022-04-28 02:06:30|8409.9|8408.4|8410.2|8408.7|8410.3|8408.9|8409.6|8408.3|23
1651111600000|2022-04-28 02:06:40|8409.9|8409|8409.6|8408.7|8410.2|8409|8409.6|8408.3|19
1651111610000|2022-04-28 02:06:50|8409.9|8408.4|8409.6|8408.7|8410|8408.9|8409.6|8408.4|8
1651111620000|2022-04-28 02:07:00|8409.5|8408.6|8409.6|8408.1|8409.8|8408.6|8409.3|8408.1|19
1651111630000|2022-04-28 02:07:10|8409.5|8408|8409.7|8408.2|8409.8|8408.5|8409.3|8408|11
1651111640000|2022-04-28 02:07:20|8409.8|8408.3|8409.6|8408.7|8409.8|8408.9|8409.5|8408.2|12
1651111650000|2022-04-28 02:07:30|8409.9|8408.4|8409.8|8408.3|8410|8408.5|8409.8|8408.3|12
1651111660000|2022-04-28 02:07:40|8409.7|8408.2|8409.6|8408.7|8409.8|8408.7|8409.5|8408.2|9
1651111670000|2022-04-28 02:07:50|8409.5|8408.6|8409.7|8408.8|8410|8408.8|8409.4|8408.3|14
1651111680000|2022-04-28 02:08:00|8409.8|8408.9|8409.8|8408.9|8409.8|8408.9|8409.5|8408.6|16
1651111690000|2022-04-28 02:08:10|8409.7|8408.8|8409.8|8408.9|8409.9|8409|8409.7|8408.8|10
1651111700000|2022-04-28 02:08:20|8409.7|8408.8|8409.8|8408.9|8409.9|8409|8409.6|8408.7|6
1651111710000|2022-04-28 02:08:30|8409.9|8409|8410.2|8409.3|8410.3|8409.4|8409.8|8408.9|15
1651111720000|2022-04-28 02:08:40|8410|8409.1|8410.3|8409.4|8410.3|8409.4|8410|8409.1|17
1651111730000|2022-04-28 02:08:50|8410.2|8409.3|8410.2|8409.3|8410.3|8409.4|8410.1|8409.2|15
1651111740000|2022-04-28 02:09:00|8410.1|8409.2|8410.2|8409.3|8410.2|8409.3|8410.1|8409.2|12
1651111750000|2022-04-28 02:09:10|8410.1|8409.2|8410.2|8409.3|8410.2|8409.3|8410.1|8409.2|8
1651111760000|2022-04-28 02:09:20|8410.3|8409.4|8410.3|8409.4|8410.3|8409.4|8410.2|8409.3|11
1651111770000|2022-04-28 02:09:30|8410.2|8409.3|8410.3|8409.4|8410.4|8409.5|8410.2|8409.3|6
1651111780000|2022-04-28 02:09:40|8410.5|8409.6|8410.6|8409.7|8410.8|8409.9|8410.4|8409.5|14
1651111790000|2022-04-28 02:09:50|8410.7|8409.8|8410.8|8409.9|8410.8|8409.9|8410.6|8409.7|18
1651111800000|2022-04-28 02:10:00|8410.7|8409.8|8410.8|8409.9|8410.9|8410|8410.7|8409.8|10
1651111810000|2022-04-28 02:10:10|8410.7|8409.8|8410.8|8409.9|8411|8410.1|8410.6|8409.3|14
1651111820000|2022-04-28 02:10:20|8410.7|8409.8|8410.7|8409.2|8411|8409.8|8410.5|8409.2|12
1651111830000|2022-04-28 02:10:30|8410.8|8409.3|8410.9|8409.4|8410.9|8409.4|8410.8|8409.3|8
1651111840000|2022-04-28 02:10:40|8410.8|8409.3|8410.2|8409.3|8410.9|8409.4|8410.2|8409.2|8
1651111850000|2022-04-28 02:10:50|8410.3|8409.4|8410.6|8409.7|8410.7|8409.8|8410.2|8409.3|15
1651111860000|2022-04-28 02:11:00|8410.8|8409.9|8410.7|8409.8|8410.8|8409.9|8410.6|8409.7|12
1651111870000|2022-04-28 02:11:10|8410.6|8409.7|8410.8|8409.9|8410.9|8410|8410.6|8409.7|15
1651111880000|2022-04-28 02:11:20|8410.7|8409.8|8410.9|8410|8411|8410.1|8410.7|8409.8|15
1651111890000|2022-04-28 02:11:30|8410.8|8409.9|8410.8|8409.9|8411|8410.1|8410.8|8409.9|7
1651111900000|2022-04-28 02:11:40|8410.9|8410|8411|8410.1|8411.1|8410.2|8410.8|8409.9|6
1651111910000|2022-04-28 02:11:50|8410.9|8410|8411.4|8409.9|8411.4|8410|8410.9|8409.7|8
1651111920000|2022-04-28 02:12:00|8411.1|8410.2|8411.4|8409.9|8411.5|8410.2|8411|8409.8|12
1651111930000|2022-04-28 02:12:10|8411.5|8410|8411.1|8410.2|8411.5|8410.4|8411.1|8409.9|11
1651111940000|2022-04-28 02:12:20|8411.2|8410.3|8411.3|8409.8|8411.3|8410.3|8410.9|8409.7|10
1651111950000|2022-04-28 02:12:30|8411|8410.1|8411.5|8410|8411.6|8410.3|8411|8409.6|15
1651111960000|2022-04-28 02:12:40|8411.4|8409.9|8411.3|8410.4|8411.6|8410.5|8411.1|8409.9|20
1651111970000|2022-04-28 02:12:50|8411.4|8410.5|8411.4|8410.5|8411.7|8410.7|8411.2|8410.2|17
1651111980000|2022-04-28 02:13:00|8411.5|8410.6|8411.3|8410.4|8411.5|8410.6|8411.2|8409.9|12
1651111990000|2022-04-28 02:13:10|8411.2|8410.3|8411.4|8409.9|8411.6|8410.4|8411.1|8409.9|20
1651112000000|2022-04-28 02:13:20|8411.3|8409.8|8411.3|8409.8|8411.5|8410.4|8411.1|8409.7|18
1651112010000|2022-04-28 02:13:30|8411.2|8409.7|8411.3|8409.8|8411.4|8409.9|8411.2|8409.7|16
1651112020000|2022-04-28 02:13:40|8410.9|8410|8411.2|8409.7|8411.3|8410.1|8410.9|8409.6|11
1651112030000|2022-04-28 02:13:50|8411.3|8409.8|8410.8|8409.9|8411.3|8410|8410.8|8409.6|7
1651112040000|2022-04-28 02:14:00|8410.7|8409.8|8410.7|8409.8|8411.1|8409.8|8410.5|8409.4|15
1651112050000|2022-04-28 02:14:10|8410.8|8409.9|8410.8|8409.9|8410.9|8410|8410.8|8409.9|5
1651112060000|2022-04-28 02:14:20|8410.7|8409.8|8411|8410.1|8411.3|8410.1|8410.7|8409.7|12
1651112070000|2022-04-28 02:14:30|8410.9|8410|8410.9|8410|8411.1|8410.2|8410.9|8410|5
1651112080000|2022-04-28 02:14:40|8411|8410.1|8410.4|8409.5|8411.2|8410.1|8410.4|8409.5|22
1651112090000|2022-04-28 02:14:50|8410.5|8409.6|8410.4|8409.5|8410.5|8409.6|8410.3|8409.4|14
1651112100000|2022-04-28 02:15:00|8410.5|8409.6|8410.6|8409.7|8410.6|8409.7|8410.4|8409.5|8
1651112110000|2022-04-28 02:15:10|8410.5|8409.6|8410.6|8409.7|8410.7|8409.8|8410.3|8409.4|23
1651112120000|2022-04-28 02:15:20|8410.7|8409.8|8410.7|8409.8|8410.7|8409.8|8410.5|8409.6|4
1651112130000|2022-04-28 02:15:30|8410.8|8409.9|8411.1|8409.6|8411.2|8409.9|8410.6|8409.5|16
1651112140000|2022-04-28 02:15:40|8411.2|8409.7|8410.9|8409.4|8411.2|8409.7|8410.9|8409.4|8
1651112150000|2022-04-28 02:15:50|8411|8409.5|8411|8409.5|8411|8409.8|8410.6|8409.4|12
1651112160000|2022-04-28 02:16:00|8411.2|8409.7|8411.2|8409.7|8411.2|8409.7|8411|8409.5|9
1651112170000|2022-04-28 02:16:10|8411.1|8409.6|8411.3|8409.8|8411.3|8410.1|8410.6|8409.6|20
1651112180000|2022-04-28 02:16:20|8411.2|8409.7|8411.3|8409.8|8411.4|8410.3|8411|8409.6|22
1651112190000|2022-04-28 02:16:30|8411.4|8409.9|8411.3|8409.8|8411.5|8410|8411.3|8409.8|10
1651112200000|2022-04-28 02:16:40|8411.4|8409.9|8411.4|8409.9|8411.4|8409.9|8411.3|8409.8|3
1651112210000|2022-04-28 02:16:50|8411.5|8410|8411.4|8409.9|8411.5|8410|8411.4|8409.9|2
1651112220000|2022-04-28 02:17:00|8411.5|8410|8411.1|8410.2|8411.5|8410.3|8411|8410|7
1651112230000|2022-04-28 02:17:10|8411|8410.1|8410.9|8410|8411.1|8410.2|8410.9|8410|10
1651112240000|2022-04-28 02:17:20|8411|8410.1|8411|8410.1|8411|8410.1|8410.9|8410|5
1651112250000|2022-04-28 02:17:30|8410.8|8409.9|8411.2|8410.3|8411.6|8410.4|8410.8|8409.9|22
1651112260000|2022-04-28 02:17:40|8411.5|8410|8411|8410.1|8411.5|8410.3|8410.9|8409.9|12
1651112270000|2022-04-28 02:17:50|8411.1|8410.2|8411.1|8410.2|8411.1|8410.2|8410.9|8410|7
1651112280000|2022-04-28 02:18:00|8411|8410.1|8411|8410.1|8411.1|8410.2|8411|8410.1|7
1651112290000|2022-04-28 02:18:10|8410.9|8410|8410.9|8410|8410.9|8410|8410.9|8410|1
1651112300000|2022-04-28 02:18:20|8410.8|8409.9|8411|8409.5|8411.1|8409.9|8410.6|8409.5|17
1651112310000|2022-04-28 02:18:30|8411.1|8409.6|8410.6|8409.7|8411.2|8409.8|8410.5|8409.4|13
1651112320000|2022-04-28 02:18:40|8410.5|8409.6|8410.2|8409.3|8410.6|8409.7|8410.1|8409.2|19
1651112330000|2022-04-28 02:18:50|8410.3|8409.4|8410.2|8409.3|8410.3|8409.4|8410.1|8409.2|11
1651112340000|2022-04-28 02:19:00|8410.1|8409.2|8410.3|8409.4|8410.6|8409.6|8410.1|8409.1|10
1651112350000|2022-04-28 02:19:10|8410.4|8409.5|8410.3|8409.4|8410.4|8409.5|8410.3|8409.4|8
1651112360000|2022-04-28 02:19:20|8410.2|8409.3|8410.6|8409.1|8410.6|8409.3|8410.2|8408.9|7
1651112370000|2022-04-28 02:19:30|8410.5|8409|8410.2|8409.3|8410.5|8409.4|8410.2|8409|5
1651112380000|2022-04-28 02:19:40|8410.3|8409.4|8410.6|8409.7|8410.6|8409.7|8410.2|8409.3|13
1651112390000|2022-04-28 02:19:50|8410.5|8409.6|8410.6|8409.7|8410.6|8409.7|8410.5|8409.6|4
1651112400000|2022-04-28 02:20:00|8410.5|8409.6|8410.6|8409.7|8410.7|8409.8|8410.5|8409.6|18
1651112410000|2022-04-28 02:20:10|8410.5|8409.6|8410.6|8409.7|8410.7|8409.8|8410.5|8409.6|8
1651112420000|2022-04-28 02:20:20|8410.7|8409.8|8410.5|8409.6|8410.7|8409.8|8410.5|8409.6|17
1651112430000|2022-04-28 02:20:30|8410.6|8409.7|8410.4|8409.5|8410.6|8409.7|8410.3|8409.4|13
1651112440000|2022-04-28 02:20:40|8410.5|8409.6|8410.4|8409.5|8410.6|8409.7|8410.4|8409.5|15
1651112450000|2022-04-28 02:20:50|8410.5|8409.6|8411|8410.1|8411.3|8410.1|8410.5|8409.6|20
1651112460000|2022-04-28 02:21:00|8410.9|8410|8411|8410.1|8411|8410.1|8410.9|8410|2
1651112470000|2022-04-28 02:21:10|8410.9|8410|8411.2|8410.3|8411.2|8410.3|8410.9|8410|10
1651112480000|2022-04-28 02:21:20|8411.1|8410.2|8410.1|8409.2|8411.2|8410.3|8410|8409.1|13
1651112490000|2022-04-28 02:21:30|8410|8409.1|8410.2|8409.3|8410.3|8409.4|8410|8409.1|13
1651112500000|2022-04-28 02:21:40|8410.1|8409.2|8410.1|8408.6|8410.2|8409.3|8409.8|8408.6|16
1651112510000|2022-04-28 02:21:50|8410.2|8408.7|8409.7|8408.8|8410.3|8409.1|8409.4|8408.5|23
1651112520000|2022-04-28 02:22:00|8409.6|8408.7|8409.2|8408.3|8409.7|8408.8|8409.1|8407.8|15
1651112530000|2022-04-28 02:22:10|8409.1|8408.2|8409.4|8408.5|8409.5|8408.6|8409.1|8408.2|9
1651112540000|2022-04-28 02:22:20|8409.8|8408.3|8409.7|8408.8|8409.8|8408.8|8409.4|8408.3|21
1651112550000|2022-04-28 02:22:30|8409.5|8408.6|8409.7|8408.8|8409.8|8408.9|8409.5|8408.6|13
1651112560000|2022-04-28 02:22:40|8409.8|8408.9|8409.5|8408.6|8409.8|8408.9|8409.4|8408.5|10
1651112570000|2022-04-28 02:22:50|8409.4|8408.5|8409.4|8408.5|8409.6|8408.7|8409.4|8408.5|8
1651112580000|2022-04-28 02:23:00|8409.1|8408.2|8409|8408.1|8409.1|8408.2|8408.8|8407.9|14
1651112590000|2022-04-28 02:23:10|8408.9|8408|8409.1|8408.2|8409.3|8408.4|8408.9|8408|7
1651112600000|2022-04-28 02:23:20|8409.2|8408.3|8409.1|8408.2|8409.5|8408.4|8409|8407.9|16
1651112610000|2022-04-28 02:23:30|8409|8408.1|8409.4|8407.9|8409.4|8408.4|8409|8407.8|9
1651112620000|2022-04-28 02:23:40|8409.5|8408|8409.6|8408.7|8409.8|8408.7|8409.4|8407.9|16
1651112630000|2022-04-28 02:23:50|8409.5|8408.6|8409.5|8408.6|8409.5|8408.6|8409.2|8408.3|12
1651112640000|2022-04-28 02:24:00|8409.6|8408.7|8409.5|8408.6|8409.6|8408.7|8409.4|8408.5|10
1651112650000|2022-04-28 02:24:10|8409.6|8408.7|8409.7|8408.8|8409.8|8408.9|8409.6|8408.7|8
1651112660000|2022-04-28 02:24:20|8409.8|8408.9|8409.7|8408.8|8409.8|8408.9|8409.6|8408.7|12
1651112670000|2022-04-28 02:24:30|8409.6|8408.7|8409.4|8408.5|8409.6|8408.7|8409.2|8408.3|8
1651112680000|2022-04-28 02:24:40|8409.3|8408.4|8409.4|8408.5|8409.7|8408.8|8409.3|8408.4|20
1651112690000|2022-04-28 02:24:50|8409.7|8408.2|8409.5|8408.6|8409.7|8408.6|8409.4|8408.1|6
1651112700000|2022-04-28 02:25:00|8409.6|8408.7|8409.2|8408.3|8409.6|8408.7|8409.1|8408.2|18
1651112710000|2022-04-28 02:25:10|8409.3|8408.4|8409.3|8408.4|8409.4|8408.5|8409.2|8408.3|9
1651112720000|2022-04-28 02:25:20|8409.2|8408.3|8409.2|8408.3|8409.4|8408.3|8409.2|8407.9|3
1651112730000|2022-04-28 02:25:30|8409.3|8408.4|8409.2|8408.3|8409.3|8408.4|8409.2|8408.3|8
1651112740000|2022-04-28 02:25:40|8409.3|8408.4|8409.4|8408.5|8409.5|8408.6|8409.3|8408.4|12
1651112750000|2022-04-28 02:25:50|8409.5|8408.6|8409.1|8408.2|8409.8|8408.6|8409|8408.1|11
1651112760000|2022-04-28 02:26:00|8409.2|8408.3|8409.5|8408|8409.7|8408.4|8409.2|8408|12
1651112770000|2022-04-28 02:26:10|8409.6|8408.1|8409.3|8408.4|8409.8|8408.6|8409.3|8408|10
1651112780000|2022-04-28 02:26:20|8409.5|8408.6|8409|8408.1|8409.6|8408.7|8409|8408.1|13
1651112790000|2022-04-28 02:26:30|8409.1|8408.2|8409.1|8408.2|8409.1|8408.2|8409|8408.1|5
1651112800000|2022-04-28 02:26:40|8409|8408.1|8409.1|8408.2|8409.1|8408.2|8409|8408.1|8
1651112810000|2022-04-28 02:26:50|8409.2|8408.3|8409.4|8407.9|8409.5|8408.4|8409.1|8407.9|10
1651112820000|2022-04-28 02:27:00|8409.3|8407.8|8409.4|8408.5|8409.5|8408.5|8408.9|8407.7|20
1651112830000|2022-04-28 02:27:10|8409.3|8408.4|8408.8|8407.9|8409.3|8408.4|8408.8|8407.9|9
1651112840000|2022-04-28 02:27:20|8408.7|8407.8|8409.1|8407.6|8409.3|8408.1|8408.4|8407.2|23
1651112850000|2022-04-28 02:27:30|8409.2|8407.7|8409|8408.1|8409.4|8408.2|8408.9|8407.7|12
1651112860000|2022-04-28 02:27:40|8408.9|8408|8409|8408.1|8409|8408.1|8408.9|8408|2
1651112870000|2022-04-28 02:27:50|8408.9|8408|8408.9|8408|8408.9|8408|8408.9|8408|1
1651112880000|2022-04-28 02:28:00|8408.7|8407.8|8408.7|8407.2|8408.8|8407.8|8408.3|8407|11
1651112890000|2022-04-28 02:28:10|8408.6|8407.1|8408.5|8407.6|8408.7|8407.7|8408.4|8407.1|10
1651112900000|2022-04-28 02:28:20|8408.8|8407.3|8408.4|8407.5|8408.8|8407.6|8408.3|8407.2|8
1651112910000|2022-04-28 02:28:30|8408.5|8407.6|8408.2|8407.3|8408.8|8407.6|8408|8406.9|16
1651112920000|2022-04-28 02:28:40|8408.3|8406.8|8407.9|8407|8408.4|8407.3|8407.9|8406.8|9
1651112930000|2022-04-28 02:28:50|8408|8407.1|8407.9|8407|8408.2|8407.3|8407.9|8407|14
1651112940000|2022-04-28 02:29:00|8408|8407.1|8407.9|8407|8408|8407.1|8407.8|8406.9|12
1651112950000|2022-04-28 02:29:10|8407.8|8406.9|8407.8|8406.9|8408|8407|8407.8|8406.5|7
1651112960000|2022-04-28 02:29:20|8407.7|8406.8|8407.8|8406.9|8408.1|8406.9|8407.7|8406.6|3
1651112980000|2022-04-28 02:29:40|8407.9|8407|8407.5|8406|8407.9|8407|8407.1|8406|18
1651112990000|2022-04-28 02:29:50|8407.4|8405.9|8407|8406.1|8407.5|8406.4|8407|8405.8|17
1651113000000|2022-04-28 02:30:00|8406.9|8406|8407|8406.1|8407.5|8406.3|8406.9|8405.7|24
1651113010000|2022-04-28 02:30:10|8407.1|8406.2|8407.2|8406.3|8407.3|8406.3|8406.9|8405.6|17
1651113020000|2022-04-28 02:30:20|8407.1|8406.2|8406.5|8405.6|8407.3|8406.2|8406.5|8405.6|14
1651113030000|2022-04-28 02:30:30|8406.6|8405.7|8406.3|8405.4|8406.6|8405.7|8406.3|8405.4|16
1651113040000|2022-04-28 02:30:40|8406.4|8405.5|8406.4|8405.5|8406.7|8405.6|8406.3|8405.2|7
1651113050000|2022-04-28 02:30:50|8406.5|8405.6|8406.5|8405.6|8406.7|8405.8|8406.4|8405.5|12
1651113060000|2022-04-28 02:31:00|8406.6|8405.7|8406.5|8405.6|8406.7|8405.8|8406.5|8405.6|12
1651113070000|2022-04-28 02:31:10|8406.4|8405.5|8406.5|8405.6|8406.7|8405.8|8406.4|8405.5|12
1651113080000|2022-04-28 02:31:20|8406.6|8405.7|8406.6|8405.7|8406.7|8405.8|8406.4|8405.5|19
1651113090000|2022-04-28 02:31:30|8406.7|8405.8|8406.7|8405.8|8406.8|8405.9|8406.6|8405.7|17
1651113100000|2022-04-28 02:31:40|8406.6|8405.7|8406.5|8405.6|8406.6|8405.7|8406.4|8405.5|5
1651113110000|2022-04-28 02:31:50|8406.6|8405.7|8406.7|8405.8|8406.7|8405.8|8406.5|8405.6|6
1651113120000|2022-04-28 02:32:00|8406.6|8405.7|8407.3|8405.8|8407.4|8406.2|8406.6|8405.5|19
1651113130000|2022-04-28 02:32:10|8406.8|8405.9|8406.7|8405.8|8406.8|8405.9|8406.6|8405.7|15
1651113140000|2022-04-28 02:32:20|8406.8|8405.9|8406.8|8405.9|8406.8|8405.9|8406.7|8405.8|13
1651113150000|2022-04-28 02:32:30|8406.9|8406|8406.8|8405.9|8407|8406.1|8406.7|8405.8|15
1651113160000|2022-04-28 02:32:40|8406.9|8406|8406.8|8405.9|8406.9|8406|8406.7|8405.8|16
1651113170000|2022-04-28 02:32:50|8406.7|8405.8|8406.7|8405.8|8406.8|8405.9|8406.7|8405.8|3
1651113180000|2022-04-28 02:33:00|8406.8|8405.9|8406.7|8405.8|8406.8|8405.9|8406.7|8405.8|2
1651113190000|2022-04-28 02:33:10|8406.8|8405.9|8406.8|8405.9|8406.8|8405.9|8406.8|8405.9|1
1651113200000|2022-04-28 02:33:20|8406.9|8406|8406.7|8405.8|8406.9|8406|8406.7|8405.8|13
1651113210000|2022-04-28 02:33:30|8406.8|8405.9|8406.8|8405.9|8406.8|8405.9|8406.7|8405.8|5
1651113220000|2022-04-28 02:33:40|8406.7|8405.8|8406.8|8405.9|8406.8|8405.9|8406.7|8405.8|2
1651113230000|2022-04-28 02:33:50|8406.7|8405.8|8406.7|8405.8|8406.8|8405.9|8406.7|8405.8|3
1651113240000|2022-04-28 02:34:00|8406.8|8405.9|8406.9|8406|8406.9|8406|8406.8|8405.9|4
1651113250000|2022-04-28 02:34:10|8407|8406.1|8406.9|8406|8407.1|8406.2|8406.9|8406|9
1651113260000|2022-04-28 02:34:20|8406.8|8405.9|8407.1|8406.2|8407.1|8406.2|8406.8|8405.9|4
1651113270000|2022-04-28 02:34:30|8407|8406.1|8407.4|8406.5|8407.4|8406.5|8407|8406.1|10
1651113280000|2022-04-28 02:34:40|8407.5|8406.6|8406.9|8406|8407.5|8406.6|8406.9|8406|13
1651113290000|2022-04-28 02:34:50|8407.1|8405.6|8406.8|8405.9|8407.1|8406|8406.8|8405.6|7
1651113300000|2022-04-28 02:35:00|8406.9|8406|8406.9|8406|8407.1|8406.2|8406.7|8405.8|14
1651113310000|2022-04-28 02:35:10|8407|8406.1|8406.9|8406|8407|8406.1|8406.9|8406|4
1651113330000|2022-04-28 02:35:30|8406.8|8405.9|8406.9|8406|8406.9|8406|8406.8|8405.9|8
1651113340000|2022-04-28 02:35:40|8406.8|8405.9|8406.7|8405.8|8406.8|8405.9|8406.7|8405.8|2
1651113350000|2022-04-28 02:35:50|8406.6|8405.7|8406.7|8405.8|8406.8|8405.9|8406.6|8405.7|12
1651113360000|2022-04-28 02:36:00|8406.8|8405.9|8407|8406.1|8407|8406.1|8406.7|8405.8|11
1651113370000|2022-04-28 02:36:10|8406.9|8406|8407|8406.1|8407|8406.1|8406.8|8405.9|6
1651113380000|2022-04-28 02:36:20|8407.1|8406.2|8407.1|8406.2|8407.1|8406.2|8407|8406.1|5
1651113390000|2022-04-28 02:36:30|8407|8406.1|8407|8406.1|8407.1|8406.2|8406.9|8406|7
1651113400000|2022-04-28 02:36:40|8406.9|8406|8407|8406.1|8407|8406.1|8406.9|8406|8
1651113410000|2022-04-28 02:36:50|8406.9|8406|8407|8406.1|8407.1|8406.2|8406.9|8406|4
1651113420000|2022-04-28 02:37:00|8407.1|8406.2|8407.3|8406.4|8407.3|8406.4|8407.1|8406.2|8
1651113430000|2022-04-28 02:37:10|8407.2|8406.3|8407.3|8406.4|8407.4|8406.5|8407.2|8406.3|8
1651113440000|2022-04-28 02:37:20|8407.4|8406.5|8407.3|8406.4|8407.4|8406.5|8407.3|8406.4|2
1651113460000|2022-04-28 02:37:40|8407.2|8406.3|8407|8406.1|8407.3|8406.4|8407|8406.1|9
1651113470000|2022-04-28 02:37:50|8407.1|8406.2|8407.1|8406.2|8407.1|8406.2|8407|8406.1|5
1651113490000|2022-04-28 02:38:10|8407|8406.1|8407.1|8406.2|8407.1|8406.2|8407|8406.1|2
1651113500000|2022-04-28 02:38:20|8406.9|8406|8407.2|8406.3|8407.2|8406.3|8406.9|8406|7
1651113510000|2022-04-28 02:38:30|8407.3|8406.4|8407.1|8406.2|8407.3|8406.4|8407.1|8406.2|8
1651113520000|2022-04-28 02:38:40|8407|8406.1|8407.4|8405.9|8407.4|8406.2|8406.9|8405.9|4
1651113530000|2022-04-28 02:38:50|8407.5|8406|8406.9|8406|8407.5|8406.2|8406.5|8405.5|17
1651113540000|2022-04-28 02:39:00|8407|8406.1|8406.9|8406|8407|8406.1|8406.8|8405.9|21
1651113550000|2022-04-28 02:39:10|8406.8|8405.9|8407|8405.5|8407.2|8406|8406.8|8405.5|15
1651113560000|2022-04-28 02:39:20|8407.1|8405.6|8406.7|8405.2|8407.1|8405.9|8406.3|8405.2|19
1651113570000|2022-04-28 02:39:30|8406.6|8405.1|8406.7|8405.2|8406.7|8405.2|8406.6|8405.1|10
1651113580000|2022-04-28 02:39:40|8406.6|8405.1|8406.7|8405.2|8406.8|8405.3|8406.6|8405.1|8
1651113590000|2022-04-28 02:39:50|8406.1|8405.1|8406.5|8405.6|8406.5|8405.6|8406|8405.1|17
1651113600000|2022-04-28 02:40:00|8406.6|8405.7|8406.8|8405.3|8406.9|8405.8|8406.4|8405.1|19
1651113610000|2022-04-28 02:40:10|8406.6|8405.7|8406.8|8405.9|8407|8406.1|8406.6|8405.5|13
1651113620000|2022-04-28 02:40:20|8406.9|8406|8406.9|8406|8407.1|8406|8406.7|8405.6|12
1651113630000|2022-04-28 02:40:30|8406.8|8405.9|8407.1|8405.6|8407.1|8406|8406.6|8405.4|24
1651113640000|2022-04-28 02:40:40|8407|8405.5|8407|8405.5|8407.1|8405.8|8406.7|8405.4|7
1651113650000|2022-04-28 02:40:50|8406.9|8405.4|8406.8|8405.9|8407|8405.9|8406.6|8405.4|11
1651113660000|2022-04-28 02:41:00|8406.9|8406|8406.9|8406|8407.1|8406.1|8406.8|8405.4|12
1651113670000|2022-04-28 02:41:10|8407|8406.1|8407.3|8405.8|8407.6|8406.2|8407|8405.7|10
1651113680000|2022-04-28 02:41:20|8407.4|8405.9|8407.3|8405.8|8407.6|8406.3|8407.1|8405.8|12
1651113690000|2022-04-28 02:41:30|8407.4|8405.9|8407.3|8406.4|8407.6|8406.5|8407.3|8405.9|12
1651113700000|2022-04-28 02:41:40|8407.5|8406|8407.1|8405.6|8407.6|8406.4|8407.1|8405.6|21
1651113710000|2022-04-28 02:41:50|8407|8405.5|8407.1|8405.6|8407.2|8405.7|8407|8405.5|8
1651113720000|2022-04-28 02:42:00|8407.2|8405.7|8406.6|8405.1|8407.3|8406|8406.4|8404.9|28
1651113730000|2022-04-28 02:42:10|8406.7|8405.2|8406.5|8405.6|8406.7|8405.6|8406.3|8405.1|6
1651113740000|2022-04-28 02:42:20|8406.6|8405.7|8406.6|8405.1|8406.9|8405.7|8406.4|8404.9|20
1651113750000|2022-04-28 02:42:30|8406.7|8405.2|8406.3|8405.4|8406.7|8405.5|8406.3|8405.1|10
1651113760000|2022-04-28 02:42:40|8406.5|8405|8406.5|8405|8406.6|8405.1|8406.4|8404.9|5
1651113770000|2022-04-28 02:42:50|8406.6|8405.1|8406.2|8405.3|8406.6|8405.3|8406.1|8405|4
1651113780000|2022-04-28 02:43:00|8406.1|8405.2|8406|8404.5|8406.4|8405.2|8405.6|8404.5|20
1651113790000|2022-04-28 02:43:10|8406.1|8404.6|8405.2|8404.3|8406.1|8404.8|8405.1|8404.2|17
1651113800000|2022-04-28 02:43:20|8405.1|8404.2|8405.7|8404.2|8405.8|8404.5|8404.9|8403.7|19
1651113810000|2022-04-28 02:43:30|8405.4|8404.5|8405.5|8404|8405.6|8404.5|8405.2|8404|9
1651113820000|2022-04-28 02:43:40|8405.4|8403.9|8405.1|8404.2|8405.5|8404.2|8405.1|8403.9|6
1651113830000|2022-04-28 02:43:50|8405|8404.1|8404.9|8404|8405.1|8404.2|8404.9|8404|8
1651113840000|2022-04-28 02:44:00|8405|8404.1|8405.3|8404.4|8405.4|8404.5|8404.9|8403.8|17
1651113850000|2022-04-28 02:44:10|8405.4|8404.5|8405.7|8404.2|8405.7|8404.5|8405.4|8404|7
1651113860000|2022-04-28 02:44:20|8405.8|8404.3|8405.9|8404.4|8405.9|8404.4|8405.8|8404.3|10
1651113880000|2022-04-28 02:44:40|8405.8|8404.3|8405.9|8404.4|8405.9|8404.4|8405.8|8404.3|2
1651113890000|2022-04-28 02:44:50|8405.8|8404.3|8405.4|8404.5|8405.8|8404.5|8405.3|8404.1|8
1651113900000|2022-04-28 02:45:00|8405.5|8404.6|8405.4|8404.5|8405.8|8404.6|8405.4|8404.2|8
1651113910000|2022-04-28 02:45:10|8405.5|8404.6|8405.4|8404.5|8405.6|8404.7|8405.4|8404.5|6
1651113920000|2022-04-28 02:45:20|8405.7|8404.2|8405.8|8404.3|8405.8|8404.3|8405.7|8404.2|4
1651113930000|2022-04-28 02:45:30|8405.7|8404.2|8405.7|8404.2|8405.8|8404.3|8405.7|8404.2|3
1651113940000|2022-04-28 02:45:40|8405.8|8404.3|8405.8|8404.3|8405.9|8404.8|8405.5|8404.3|7
1651113950000|2022-04-28 02:45:50|8405.6|8404.7|8405.5|8404.6|8405.7|8404.8|8405.5|8404.6|4
1651113960000|2022-04-28 02:46:00|8405.6|8404.7|8405.6|8404.7|8405.7|8404.8|8405.5|8404.6|11
1651113970000|2022-04-28 02:46:10|8405.5|8404.6|8405.6|8404.7|8405.6|8404.7|8405.5|8404.6|6
1651113980000|2022-04-28 02:46:20|8405.4|8404.5|8405.4|8404.5|8405.7|8404.6|8405.3|8404.2|8
1651113990000|2022-04-28 02:46:30|8405.3|8404.4|8405.2|8404.3|8405.5|8404.6|8405.2|8404.3|12
1651114000000|2022-04-28 02:46:40|8405.1|8404.2|8405.1|8404.2|8405.2|8404.3|8405.1|8404.2|3
1651114010000|2022-04-28 02:46:50|8405|8404.1|8405.1|8404.2|8405.2|8404.3|8405|8404.1|4
1651114020000|2022-04-28 02:47:00|8405|8404.1|8404.9|8404|8405.3|8404.2|8404.7|8403.4|21
1651114030000|2022-04-28 02:47:10|8404.8|8403.9|8404.8|8403.9|8405.1|8403.9|8404.7|8403.6|5
1651114040000|2022-04-28 02:47:20|8404.7|8403.8|8404.9|8403.4|8405|8403.9|8404.7|8403.4|6
1651114050000|2022-04-28 02:47:30|8405|8403.5|8404.9|8403.4|8405|8403.7|8404.3|8403.3|14
1651114060000|2022-04-28 02:47:40|8404.8|8403.3|8405.4|8403.9|8405.4|8404.2|8404.8|8403.3|12
1651114070000|2022-04-28 02:47:50|8405.3|8403.8|8405.3|8403.8|8405.4|8403.9|8405.2|8403.7|5
1651114080000|2022-04-28 02:48:00|8405|8404.1|8405.1|8403.6|8405.2|8404.3|8404.9|8403.6|10
1651114090000|2022-04-28 02:48:10|8405.2|8403.7|8405.3|8403.8|8405.4|8404.2|8405.1|8403.7|11
1651114100000|2022-04-28 02:48:20|8405.4|8403.9|8405.3|8403.8|8405.4|8403.9|8405.3|8403.8|8
1651114110000|2022-04-28 02:48:30|8405.5|8404|8405.7|8404.2|8405.7|8404.2|8405.5|8404|9
1651114120000|2022-04-28 02:48:40|8405.6|8404.1|8405.7|8404.2|8405.7|8404.2|8405.6|8404.1|6
1651114130000|2022-04-28 02:48:50|8405.8|8404.3|8405.6|8404.7|8405.8|8404.9|8405.5|8404.2|13
1651114140000|2022-04-28 02:49:00|8405.7|8404.8|8405.8|8404.9|8406.2|8404.9|8405.7|8404.5|11
1651114150000|2022-04-28 02:49:10|8405.9|8405|8405.9|8405|8405.9|8405|8405.8|8404.9|5
1651114160000|2022-04-28 02:49:20|8406|8405.1|8405.9|8405|8406|8405.1|8405.9|8405|2
1651114180000|2022-04-28 02:49:40|8406|8405.1|8405.9|8405|8406|8405.1|8405.9|8405|2
1651114190000|2022-04-28 02:49:50|8405.8|8404.9|8405.7|8404.8|8405.8|8404.9|8405.6|8404.7|8
1651114200000|2022-04-28 02:50:00|8405.6|8404.7|8405.5|8404.6|8405.7|8404.8|8405.5|8404.6|4
1651114210000|2022-04-28 02:50:10|8405.4|8404.5|8405.4|8404.5|8405.9|8404.7|8405.4|8404.2|17
1651114220000|2022-04-28 02:50:20|8405.5|8404.6|8405.5|8404.6|8405.5|8404.6|8405.4|8404.5|3
1651114230000|2022-04-28 02:50:30|8405.6|8404.7|8405.5|8404.6|8406|8404.7|8405.3|8404.3|9
1651114240000|2022-04-28 02:50:40|8405.4|8404.5|8405.1|8404.2|8405.7|8404.8|8405|8404.1|20
1651114250000|2022-04-28 02:50:50|8405.2|8404.3|8404.9|8404|8405.4|8404.3|8404.9|8403.8|8
1651114260000|2022-04-28 02:51:00|8404.8|8403.9|8404.9|8404|8405|8404.1|8404.8|8403.9|10
1651114270000|2022-04-28 02:51:10|8405|8404.1|8404.7|8403.8|8405|8404.1|8404.6|8403.7|13
1651114280000|2022-04-28 02:51:20|8404.8|8403.9|8404.7|8403.2|8405|8403.9|8404.3|8403.2|18
1651114290000|2022-04-28 02:51:30|8404.4|8403.5|8404.6|8403.1|8404.7|8403.6|8404.4|8403.1|4
1651114300000|2022-04-28 02:51:40|8404.5|8403|8404.2|8403.3|8404.6|8403.5|8404.2|8403|11
1651114310000|2022-04-28 02:51:50|8404.3|8403.4|8404.3|8403.4|8404.4|8403.5|8404.3|8403.4|3
1651114320000|2022-04-28 02:52:00|8404.4|8403.5|8404.9|8403.4|8405|8403.9|8404.4|8403.1|16
1651114330000|2022-04-28 02:52:10|8405|8403.5|8404.6|8403.7|8405|8403.9|8404.5|8403.5|17
1651114340000|2022-04-28 02:52:20|8404.5|8403.6|8404.6|8403.7|8404.7|8403.8|8404.5|8403.6|4
1651114350000|2022-04-28 02:52:30|8404.5|8403.6|8404.5|8403.6|8404.5|8403.6|8404.4|8403.5|9
1651114360000|2022-04-28 02:52:40|8404.6|8403.7|8404.6|8403.7|8404.8|8403.9|8404.5|8403.6|9
1651114370000|2022-04-28 02:52:50|8404.5|8403.6|8404.4|8403.5|8404.5|8403.6|8404.3|8403.4|14
1651114380000|2022-04-28 02:53:00|8404.5|8403.6|8404.6|8403.7|8404.9|8403.7|8404.3|8403.1|14
1651114390000|2022-04-28 02:53:10|8404.8|8403.3|8404.7|8403.2|8404.8|8403.5|8404.3|8403.2|8
1651114400000|2022-04-28 02:53:20|8404.8|8403.3|8404.4|8403.5|8404.8|8403.6|8404.3|8403.1|15
1651114410000|2022-04-28 02:53:30|8404.5|8403.6|8405.2|8403.7|8405.2|8403.9|8404.3|8403.4|17
1651114420000|2022-04-28 02:53:40|8405.3|8403.8|8405.4|8403.9|8405.7|8404.5|8405|8403.8|26
1651114430000|2022-04-28 02:53:50|8405.5|8404|8405.5|8404|8405.6|8404.3|8405.1|8403.9|15
1651114440000|2022-04-28 02:54:00|8405.4|8403.9|8405.2|8403.7|8405.4|8403.9|8405.2|8403.7|9
1651114450000|2022-04-28 02:54:10|8405.3|8403.8|8404.9|8404|8405.4|8404.1|8404.8|8403.6|15
1651114460000|2022-04-28 02:54:20|8405.1|8404.2|8405.3|8404.4|8405.3|8404.4|8405|8404.1|12
1651114470000|2022-04-28 02:54:30|8405.4|8404.5|8405.4|8404.5|8405.4|8404.5|8405.3|8404.4|5
1651114480000|2022-04-28 02:54:40|8405.3|8404.4|8405.3|8404.4|8405.4|8404.5|8405.3|8404.4|5
1651114490000|2022-04-28 02:54:50|8405.4|8404.5|8405.3|8404.4|8405.4|8404.5|8405.3|8404.4|2
1651114520000|2022-04-28 02:55:20|8405.2|8404.3|8405.1|8404.2|8405.3|8404.3|8404.9|8403.8|16
1651114530000|2022-04-28 02:55:30|8405|8404.1|8405.2|8404.3|8405.2|8404.3|8405|8404.1|11
1651114540000|2022-04-28 02:55:40|8405.1|8404.2|8405.1|8404.2|8405.2|8404.3|8405.1|8404.2|5
1651114550000|2022-04-28 02:55:50|8405.2|8404.3|8405.1|8404.2|8405.2|8404.3|8405.1|8404.2|4
1651114560000|2022-04-28 02:56:00|8405|8404.1|8405|8404.1|8405.1|8404.2|8404.9|8404|5
1651114570000|2022-04-28 02:56:10|8405.1|8404.2|8404.9|8404|8405.1|8404.2|8404.8|8403.9|14
1651114580000|2022-04-28 02:56:20|8405|8404.1|8404.9|8404|8405|8404.1|8404.8|8403.9|8
1651114590000|2022-04-28 02:56:30|8404.8|8403.9|8404.8|8403.9|8404.9|8404|8404.8|8403.9|5
1651114600000|2022-04-28 02:56:40|8404.9|8404|8405|8404.1|8405|8404.1|8404.8|8403.9|6
1651114610000|2022-04-28 02:56:50|8405.1|8404.2|8404.9|8404|8405.1|8404.2|8404.9|8404|9
1651114620000|2022-04-28 02:57:00|8405|8404.1|8405|8404.1|8405|8404.1|8404.9|8404|5
1651114630000|2022-04-28 02:57:10|8404.9|8404|8405.1|8404.2|8405.1|8404.2|8404.9|8404|7
1651114640000|2022-04-28 02:57:20|8405|8404.1|8405|8404.1|8405.1|8404.2|8405|8404.1|5
1651114650000|2022-04-28 02:57:30|8405.2|8404.3|8405.1|8404.2|8405.2|8404.3|8405.1|8404.2|2
1651114660000|2022-04-28 02:57:40|8405|8404.1|8404.8|8403.9|8405.1|8404.2|8404.8|8403.9|6
1651114670000|2022-04-28 02:57:50|8404.9|8404|8404.8|8403.9|8404.9|8404|8404.7|8403.8|10
1651114680000|2022-04-28 02:58:00|8404.7|8403.8|8404.5|8403.6|8404.8|8403.9|8404.4|8403.1|17
1651114690000|2022-04-28 02:58:10|8404.4|8403.5|8404.2|8402.7|8404.9|8403.6|8403.9|8402.4|17
1651114700000|2022-04-28 02:58:20|8404.3|8402.8|8404|8402.5|8404.4|8402.9|8403.9|8402.4|21
1651114710000|2022-04-28 02:58:30|8404.1|8402.6|8404.7|8403.2|8404.7|8403.2|8404|8402.5|24
1651114720000|2022-04-28 02:58:40|8404.4|8402.9|8404.8|8403.3|8404.8|8403.3|8404.4|8402.9|18
1651114730000|2022-04-28 02:58:50|8404.7|8403.2|8404.7|8403.2|8404.8|8403.3|8404.6|8403.1|10
1651114740000|2022-04-28 02:59:00|8404.6|8403.1|8404.6|8403.1|8405|8403.5|8404.4|8402.9|34
1651114750000|2022-04-28 02:59:10|8404.7|8403.2|8404.4|8402.9|8404.7|8403.2|8404.1|8402.6|27
1651114760000|2022-04-28 02:59:20|8404.3|8402.8|8403.8|8402.3|8404.4|8402.9|8403.7|8402.2|37
1651114770000|2022-04-28 02:59:30|8403.9|8402.4|8403.5|8402|8404.1|8402.6|8403|8401.5|24
1651114780000|2022-04-28 02:59:40|8403.6|8402.1|8403.6|8402.1|8404|8402.5|8403.2|8401.7|31
1651114790000|2022-04-28 02:59:50|8403.8|8402.3|8403.4|8401.9|8403.8|8402.3|8403.4|8401.9|17
1651114800000|2022-04-28 03:00:00|8403.5|8402|8403.5|8402|8404|8402.5|8403.4|8401.9|24
1651114810000|2022-04-28 03:00:10|8403.4|8401.9|8403.2|8401.7|8403.7|8402.2|8403|8401.5|25
1651114820000|2022-04-28 03:00:20|8403.4|8401.9|8403.4|8401.9|8403.6|8402.1|8403.2|8401.7|17
1651114830000|2022-04-28 03:00:30|8403.3|8401.8|8403.4|8401.9|8403.7|8402.3|8403.1|8401.6|35
1651114840000|2022-04-28 03:00:40|8403.3|8401.8|8403.3|8401.8|8403.8|8402.3|8403.2|8401.7|22
1651114850000|2022-04-28 03:00:50|8403.4|8401.9|8403.4|8401.9|8403.9|8402.4|8403.2|8401.7|15
1651114860000|2022-04-28 03:01:00|8403.8|8402.3|8403.6|8402.1|8403.8|8402.3|8403.3|8401.8|12
1651114870000|2022-04-28 03:01:10|8403.9|8402.4|8403.7|8402.2|8403.9|8402.4|8403.4|8401.9|11
1651114880000|2022-04-28 03:01:20|8403.4|8401.9|8403.4|8401.9|8403.9|8402.4|8403.2|8401.9|11
1651114890000|2022-04-28 03:01:30|8403.5|8402|8403.2|8401.7|8403.7|8402.2|8403.1|8401.6|20
1651114900000|2022-04-28 03:01:40|8403.4|8401.9|8403.2|8401.7|8403.4|8402.1|8402.9|8401.6|15
1651114910000|2022-04-28 03:01:50|8403.3|8401.8|8403.3|8401.8|8403.5|8402|8402.7|8401.4|30
1651114920000|2022-04-28 03:02:00|8403.2|8401.7|8403.3|8401.8|8403.4|8401.9|8403|8401.5|22
1651114930000|2022-04-28 03:02:10|8403.1|8401.6|8403.5|8402|8404.1|8402.6|8403|8401.5|26
1651114940000|2022-04-28 03:02:20|8404.1|8402.6|8403.6|8402.1|8404.1|8402.6|8403.5|8402|17
1651114950000|2022-04-28 03:02:30|8403.7|8402.2|8403.2|8401.7|8403.9|8402.5|8403.1|8401.6|15
1651114960000|2022-04-28 03:02:40|8403.3|8401.8|8403.3|8401.8|8403.3|8401.8|8403.3|8401.8|1
1651114970000|2022-04-28 03:02:50|8403.2|8401.7|8403.5|8402|8403.8|8402.3|8403.2|8401.7|11
1651114980000|2022-04-28 03:03:00|8403.6|8402.1|8403.5|8402|8403.6|8402.1|8403.3|8401.8|18
1651114990000|2022-04-28 03:03:10|8403.4|8401.9|8403.6|8402.1|8403.7|8402.2|8403.4|8401.9|11
1651115000000|2022-04-28 03:03:20|8403.5|8402|8403.7|8402.2|8403.8|8402.3|8403.5|8402|20
1651115010000|2022-04-28 03:03:30|8403.9|8402.4|8403.8|8402.3|8404.1|8402.6|8403.6|8402.1|9
1651115020000|2022-04-28 03:03:40|8403.7|8402.2|8403.9|8402.4|8404|8402.5|8403.7|8402.2|18
1651115030000|2022-04-28 03:03:50|8404|8402.5|8403.9|8402.4|8404.1|8402.6|8403.8|8402.3|6
1651115040000|2022-04-28 03:04:00|8403.8|8402.3|8403.9|8402.4|8404.1|8402.6|8403.8|8402.3|22
1651115050000|2022-04-28 03:04:10|8404.2|8402.7|8404|8402.5|8404.2|8402.7|8403.8|8402.3|25
1651115060000|2022-04-28 03:04:20|8403.9|8402.4|8404|8402.5|8404.3|8402.8|8403.8|8402.3|11
1651115070000|2022-04-28 03:04:30|8404.1|8402.6|8403.6|8402.1|8404.1|8402.6|8403.6|8402.1|19
1651115080000|2022-04-28 03:04:40|8403.8|8402.3|8403.8|8402.3|8403.9|8402.4|8403.2|8401.7|36
1651115090000|2022-04-28 03:04:50|8403.7|8402.2|8403.4|8401.9|8403.8|8402.3|8403|8401.5|25
1651115100000|2022-04-28 03:05:00|8403.5|8402|8403|8401.5|8403.7|8402.2|8403|8401.5|22
1651115110000|2022-04-28 03:05:10|8403.8|8402.3|8403.3|8401.8|8403.8|8402.3|8403|8401.5|11
1651115120000|2022-04-28 03:05:20|8403.4|8401.9|8403.8|8402.3|8403.8|8402.3|8403|8401.6|15
1651115130000|2022-04-28 03:05:30|8403.7|8402.2|8403.8|8402.3|8404.1|8402.6|8403.6|8402.1|24
1651115140000|2022-04-28 03:05:40|8403.9|8402.4|8404.3|8402.8|8404.7|8403.2|8403.9|8402.4|34
1651115150000|2022-04-28 03:05:50|8404.5|8403|8404.2|8402.7|8404.5|8403|8404.2|8402.7|21
1651115160000|2022-04-28 03:06:00|8404.1|8402.6|8405.1|8403.6|8405.1|8403.6|8404.1|8402.6|25
1651115170000|2022-04-28 03:06:10|8404.8|8403.3|8404.9|8403.4|8405.1|8403.6|8404.8|8403.3|6
1651115180000|2022-04-28 03:06:20|8405.2|8403.7|8405|8403.5|8405.2|8403.7|8404.9|8403.4|4
1651115190000|2022-04-28 03:06:30|8405.1|8403.6|8405|8403.5|8405.2|8403.7|8404.8|8403.3|11
1651115200000|2022-04-28 03:06:40|8405.2|8403.7|8405|8403.5|8405.2|8403.7|8404.8|8403.3|4
1651115210000|2022-04-28 03:06:50|8404.9|8403.4|8405.1|8403.6|8405.1|8403.6|8404.9|8403.4|7
1651115220000|2022-04-28 03:07:00|8405|8403.5|8405|8403.5|8405|8403.5|8404.7|8403.2|9
1651115230000|2022-04-28 03:07:10|8404.9|8403.4|8404.7|8403.2|8405|8403.5|8404.7|8403.2|28
1651115240000|2022-04-28 03:07:20|8404.8|8403.3|8404.8|8403.3|8404.9|8403.4|8404.7|8403.2|10
1651115250000|2022-04-28 03:07:30|8404.7|8403.2|8404.8|8403.3|8404.9|8403.4|8404.7|8403.2|7
1651115260000|2022-04-28 03:07:40|8404.9|8403.4|8404.9|8403.4|8405|8403.5|8404.6|8403.1|15
1651115270000|2022-04-28 03:07:50|8405.1|8403.6|8404.8|8403.3|8405.1|8403.6|8404.8|8403.3|8
1651115280000|2022-04-28 03:08:00|8404.7|8403.2|8404.9|8403.4|8404.9|8403.4|8404.7|8403.2|7
1651115290000|2022-04-28 03:08:10|8404.8|8403.3|8404.8|8403.3|8404.9|8403.4|8404.7|8403.2|5
1651115300000|2022-04-28 03:08:20|8404.7|8403.2|8404.8|8403.3|8404.9|8403.4|8404.7|8403.2|8
1651115310000|2022-04-28 03:08:30|8404.9|8403.4|8404.9|8403.4|8404.9|8403.4|8404.8|8403.3|3
1651115320000|2022-04-28 03:08:40|8404.8|8403.3|8404.7|8403.2|8404.8|8403.3|8404.7|8403.2|4
1651115330000|2022-04-28 03:08:50|8404.6|8403.1|8404.2|8403.3|8404.7|8403.4|8404.2|8403|13
1651115340000|2022-04-28 03:09:00|8404.3|8403.4|8404.3|8402.8|8404.4|8403.4|8404.1|8402.6|12
1651115350000|2022-04-28 03:09:10|8404.6|8403.1|8404.3|8402.8|8404.9|8403.4|8404.1|8402.6|55
1651115360000|2022-04-28 03:09:20|8404.2|8402.7|8404|8402.5|8404.7|8403.2|8404|8402.5|57
1651115370000|2022-04-28 03:09:30|8404.2|8402.7|8404.6|8403.1|8405.3|8403.8|8404|8402.5|52
1651115380000|2022-04-28 03:09:40|8404.8|8403.3|8404.8|8403.3|8405.3|8403.8|8404.5|8403|41
1651115390000|2022-04-28 03:09:50|8405|8403.5|8405.1|8403.6|8405.3|8403.8|8404.6|8403.1|53
1651115400000|2022-04-28 03:10:00|8405.2|8403.7|8404.7|8403.2|8405.5|8404|8404.7|8403.2|58
1651115410000|2022-04-28 03:10:10|8404.8|8403.3|8404.9|8403.4|8405.4|8403.9|8404.6|8403.1|57
1651115420000|2022-04-28 03:10:20|8405|8403.5|8405.1|8403.6|8405.5|8404|8404.8|8403.3|57
1651115430000|2022-04-28 03:10:30|8405.4|8403.9|8405.2|8403.7|8405.7|8404.2|8405|8403.5|38
1651115440000|2022-04-28 03:10:40|8405.1|8403.6|8405.1|8403.6|8405.4|8403.9|8404.8|8403.3|41
1651115450000|2022-04-28 03:10:50|8404.9|8403.4|8404.7|8403.2|8405.2|8403.7|8404.2|8402.7|62
1651115460000|2022-04-28 03:11:00|8404.5|8403|8404.9|8403.4|8405.6|8404.1|8404.3|8402.8|66
1651115470000|2022-04-28 03:11:10|8404.7|8403.2|8404.9|8403.4|8405.3|8403.8|8404.7|8403.2|57
1651115480000|2022-04-28 03:11:20|8404.7|8403.2|8404.4|8402.9|8405.2|8403.7|8404.2|8402.7|58
1651115490000|2022-04-28 03:11:30|8404.9|8403.4|8404.6|8403.1|8405.1|8403.6|8404.3|8402.8|52
1651115500000|2022-04-28 03:11:40|8404.7|8403.2|8405.1|8403.6|8405.1|8403.6|8404.6|8403.1|47
1651115510000|2022-04-28 03:11:50|8405|8403.5|8405.9|8404.4|8406.2|8404.7|8404.9|8403.4|56
1651115520000|2022-04-28 03:12:00|8406|8404.5|8406|8404.5|8406.4|8404.9|8405.7|8404.2|52
1651115530000|2022-04-28 03:12:10|8406.2|8404.7|8406.2|8404.7|8406.4|8404.9|8405.6|8404.1|59
1651115540000|2022-04-28 03:12:20|8406|8404.5|8406.2|8404.7|8406.5|8405|8405.8|8404.3|53
1651115550000|2022-04-28 03:12:30|8406.1|8404.6|8406.3|8404.8|8406.3|8404.8|8405.6|8404.1|56
1651115560000|2022-04-28 03:12:40|8406|8404.5|8406.3|8404.8|8406.4|8404.9|8405.6|8404.1|46
1651115570000|2022-04-28 03:12:50|8406.2|8404.7|8406.4|8404.9|8406.7|8405.2|8406|8404.5|48
1651115580000|2022-04-28 03:13:00|8406.6|8405.1|8406.4|8404.9|8406.8|8405.3|8406.2|8404.7|57
1651115590000|2022-04-28 03:13:10|8406.5|8405|8406.8|8405.3|8406.8|8405.3|8406.1|8404.6|54
1651115600000|2022-04-28 03:13:20|8406.7|8405.2|8406.6|8405.1|8406.9|8405.4|8406.1|8404.6|64
1651115610000|2022-04-28 03:13:30|8406.7|8405.2|8406.8|8405.3|8407.3|8405.8|8406.1|8404.6|66
1651115620000|2022-04-28 03:13:40|8406.7|8405.2|8406.6|8405.1|8406.9|8405.4|8406.3|8404.8|59
1651115630000|2022-04-28 03:13:50|8406.7|8405.2|8406.4|8404.9|8407|8405.5|8406.2|8404.7|50
1651115640000|2022-04-28 03:14:00|8406.3|8404.8|8406.4|8404.9|8406.7|8405.2|8406.2|8404.7|47
1651115650000|2022-04-28 03:14:10|8406.5|8405|8406.6|8405.1|8406.7|8405.2|8406.3|8404.8|38
1651115660000|2022-04-28 03:14:20|8406.5|8405|8407|8405.5|8407|8405.5|8406.3|8404.8|37
1651115670000|2022-04-28 03:14:30|8406.8|8405.3|8406.7|8405.2|8407|8405.5|8406.5|8405|38
1651115680000|2022-04-28 03:14:40|8406.8|8405.3|8406.9|8405.4|8406.9|8405.4|8406.5|8405|32
1651115690000|2022-04-28 03:14:50|8406.7|8405.2|8406.7|8405.2|8407|8405.5|8406.4|8404.9|25
1651115700000|2022-04-28 03:15:00|8406.8|8405.3|8406.5|8405|8406.8|8405.3|8406|8404.5|43
1651115710000|2022-04-28 03:15:10|8406.4|8404.9|8406.4|8404.9|8406.5|8405|8405.9|8404.4|48
1651115720000|2022-04-28 03:15:20|8406.3|8404.8|8406.1|8404.6|8406.5|8405|8406|8404.5|36
1651115730000|2022-04-28 03:15:30|8406|8404.5|8406.1|8404.6|8406.4|8404.9|8405.9|8404.4|33
1651115740000|2022-04-28 03:15:40|8406.2|8404.7|8406.2|8404.7|8406.4|8404.9|8406|8404.5|33
1651115750000|2022-04-28 03:15:50|8406.3|8404.8|8406.6|8405.1|8406.6|8405.1|8406.3|8404.8|10
1651115760000|2022-04-28 03:16:00|8406.7|8405.2|8406.3|8404.8|8406.7|8405.2|8406.3|8404.8|26
1651115770000|2022-04-28 03:16:10|8406.4|8404.9|8405.9|8404.4|8406.4|8404.9|8405.8|8404.3|37
1651115780000|2022-04-28 03:16:20|8405.8|8404.3|8406.6|8405.1|8406.6|8405.1|8405.8|8404.3|34
1651115790000|2022-04-28 03:16:30|8406.7|8405.2|8406.4|8404.9|8406.7|8405.2|8406.3|8404.8|33
1651115800000|2022-04-28 03:16:40|8406.5|8405|8406.8|8405.3|8407.1|8405.6|8406.5|8405|14
1651115810000|2022-04-28 03:16:50|8406.7|8405.2|8406.8|8405.3|8407.4|8405.9|8406.7|8405.2|18
1651115820000|2022-04-28 03:17:00|8406.7|8405.2|8407|8405.5|8407.1|8405.6|8406.5|8405|40
1651115830000|2022-04-28 03:17:10|8406.9|8405.4|8406.8|8405.3|8407.1|8405.6|8406.7|8405.2|30
1651115840000|2022-04-28 03:17:20|8406.9|8405.4|8406.8|8405.3|8407.1|8405.6|8406.6|8405.1|26
1651115850000|2022-04-28 03:17:30|8406.6|8405.1|8406.8|8405.3|8406.8|8405.3|8406.5|8405|24
1651115860000|2022-04-28 03:17:40|8406.7|8405.2|8406.7|8405.2|8407|8405.5|8406.6|8405.1|24
1651115870000|2022-04-28 03:17:50|8406.6|8405.1|8406.3|8404.8|8407|8405.5|8406.2|8404.7|30
1651115880000|2022-04-28 03:18:00|8406.4|8404.9|8406.6|8405.1|8406.6|8405.1|8406.3|8404.8|17
1651115890000|2022-04-28 03:18:10|8406.7|8405.2|8406.5|8405|8406.7|8405.2|8406.4|8404.9|21
1651115900000|2022-04-28 03:18:20|8406.4|8404.9|8406.5|8405|8406.7|8405.2|8406.2|8404.7|28
1651115910000|2022-04-28 03:18:30|8406.6|8405.1|8406|8404.5|8406.6|8405.1|8405.9|8404.4|52
1651115920000|2022-04-28 03:18:40|8406.1|8404.6|8406.3|8404.8|8406.4|8404.9|8405.5|8404|54
1651115930000|2022-04-28 03:18:50|8406.2|8404.7|8406.1|8404.6|8406.8|8405.3|8405.7|8404.2|64
1651115940000|2022-04-28 03:19:00|8405.9|8404.4|8405.2|8403.7|8406.5|8405|8405.1|8403.6|62
1651115950000|2022-04-28 03:19:10|8405.1|8403.6|8405|8403.5|8405.5|8404|8404.7|8403.2|50
1651115960000|2022-04-28 03:19:20|8405.2|8403.7|8405|8403.5|8405.7|8404.2|8404.7|8403.2|62
1651115970000|2022-04-28 03:19:30|8405.1|8403.6|8405.8|8404.3|8406|8404.5|8404.9|8403.4|60
1651115980000|2022-04-28 03:19:40|8405.9|8404.1|8405.3|8403.8|8406.1|8404.6|8405.1|8403.5|54
1651115990000|2022-04-28 03:19:50|8405.4|8403.9|8405.5|8404|8405.7|8404.2|8404.3|8402.8|48
1651116000000|2022-04-28 03:20:00|8405.4|8403.9|8405.5|8404|8405.9|8404.4|8405.3|8403.8|41
1651116010000|2022-04-28 03:20:10|8405.6|8404.1|8405.1|8403.6|8405.8|8404.2|8405|8403.5|29
1651116020000|2022-04-28 03:20:20|8405.2|8403.7|8405.1|8403.6|8405.5|8403.8|8404.8|8403.3|49
1651116030000|2022-04-28 03:20:30|8405.2|8403.7|8405.2|8403.7|8405.3|8403.8|8405|8403.4|29
1651116040000|2022-04-28 03:20:40|8405.3|8403.8|8405.3|8403.8|8405.4|8403.8|8404.8|8403.3|37
1651116050000|2022-04-28 03:20:50|8405.2|8403.7|8405.3|8403.8|8405.8|8404.3|8405.1|8403.3|36
1651116060000|2022-04-28 03:21:00|8405.5|8404|8405.3|8403.8|8405.8|8404.3|8405.1|8403.6|37
1651116070000|2022-04-28 03:21:10|8405.2|8403.7|8405|8403.5|8405.7|8404.4|8405|8403.5|35
1651116080000|2022-04-28 03:21:20|8405.2|8403.7|8405.1|8403.6|8405.2|8403.7|8404.9|8403.4|31
1651116090000|2022-04-28 03:21:30|8405.2|8403.7|8405.2|8403.7|8405.5|8404|8404.6|8403.1|40
1651116100000|2022-04-28 03:21:40|8405.3|8403.8|8404.7|8403.2|8405.5|8404|8404.4|8402.9|44
1651116110000|2022-04-28 03:21:50|8405|8403.5|8404.9|8403.4|8405.2|8403.7|8404.4|8402.9|39
1651116120000|2022-04-28 03:22:00|8405|8403.5|8404.9|8403.4|8405.4|8403.9|8404.7|8403.2|24
1651116130000|2022-04-28 03:22:10|8405|8403.5|8405.1|8403.6|8405.3|8403.8|8404.9|8403.4|31
1651116140000|2022-04-28 03:22:20|8405|8403.5|8405.7|8404.2|8406|8404.5|8404.9|8403.4|36
1651116150000|2022-04-28 03:22:30|8405.5|8404|8405.2|8403.7|8405.8|8404.3|8405.1|8403.6|36
1651116160000|2022-04-28 03:22:40|8405.3|8403.8|8405.3|8403.8|8405.8|8404.3|8405|8403.5|36
1651116170000|2022-04-28 03:22:50|8405.2|8403.7|8405.3|8403.8|8405.8|8404.3|8405.1|8403.6|36
1651116180000|2022-04-28 03:23:00|8405.6|8404.1|8405.4|8403.9|8406.2|8404.5|8404.7|8403.2|34
1651116190000|2022-04-28 03:23:10|8405.3|8403.8|8405.3|8403.8|8405.6|8404.1|8405.2|8403.7|13
1651116200000|2022-04-28 03:23:20|8405.5|8404|8406.7|8405.2|8406.9|8405.4|8405.2|8403.7|45
1651116210000|2022-04-28 03:23:30|8406.6|8405.1|8405.6|8404.1|8406.7|8405.2|8405.6|8404.1|31
1651116220000|2022-04-28 03:23:40|8406.2|8404.7|8405.8|8404.3|8406.2|8404.7|8405.2|8403.7|45
1651116230000|2022-04-28 03:23:50|8406.6|8405.1|8405.5|8404|8406.6|8405.1|8405.1|8403.6|52
1651116240000|2022-04-28 03:24:00|8405.4|8403.9|8405.7|8404.2|8405.8|8404.3|8404.7|8403.2|54
1651116250000|2022-04-28 03:24:10|8406.2|8404.7|8405.8|8404.3|8406.2|8404.7|8405.6|8404.1|49
1651116260000|2022-04-28 03:24:20|8406.1|8404.6|8405.3|8403.8|8406.1|8404.6|8404.9|8403.4|48
1651116270000|2022-04-28 03:24:30|8405.1|8403.6|8405.8|8404.3|8406.1|8404.6|8404.9|8403.4|55
1651116280000|2022-04-28 03:24:40|8405.9|8404.4|8405.9|8404.4|8406.7|8405.2|8405.4|8403.9|57
1651116290000|2022-04-28 03:24:50|8406.1|8404.6|8405.9|8404.4|8406.4|8404.9|8405.6|8404.1|46
1651116300000|2022-04-28 03:25:00|8406|8404.5|8407.1|8405.6|8407.1|8405.6|8405.9|8404.4|48
1651116310000|2022-04-28 03:25:10|8407|8405.5|8407|8405.5|8407.5|8406|8406.7|8405.2|54
1651116320000|2022-04-28 03:25:20|8407.5|8406|8407.1|8405.6|8407.5|8406|8406.7|8405.2|35
1651116330000|2022-04-28 03:25:30|8407.2|8405.7|8407.3|8405.8|8407.6|8406.1|8406.9|8405.4|40
1651116340000|2022-04-28 03:25:40|8407.2|8405.7|8407.5|8406|8407.9|8406.4|8407.1|8405.6|39
1651116350000|2022-04-28 03:25:50|8407.3|8405.8|8407.5|8406|8408|8406.5|8407.3|8405.8|25
1651116360000|2022-04-28 03:26:00|8407.6|8406.1|8407.2|8405.7|8407.9|8406.4|8407.2|8405.7|27
1651116370000|2022-04-28 03:26:10|8407.5|8406|8407.1|8405.6|8407.5|8406|8407|8405.5|28
1651116380000|2022-04-28 03:26:20|8407.2|8405.7|8407.5|8406|8407.9|8406.4|8406.9|8405.4|39
1651116390000|2022-04-28 03:26:30|8407.6|8406.1|8407.6|8406.1|8407.7|8406.2|8407.5|8406|7
1651116400000|2022-04-28 03:26:40|8407.7|8406.2|8407.9|8406.4|8408|8406.5|8407.1|8405.6|32
1651116410000|2022-04-28 03:26:50|8407.8|8406.3|8407.7|8406.2|8408.2|8406.7|8407.6|8406.1|20
1651116420000|2022-04-28 03:27:00|8407.8|8406.3|8407.7|8406.2|8407.9|8406.4|8407|8405.3|45
1651116430000|2022-04-28 03:27:10|8407.5|8406|8408.3|8406.8|8408.3|8406.8|8407.5|8406|38
1651116440000|2022-04-28 03:27:20|8408.2|8406.7|8408.3|8406.8|8408.5|8407|8408|8406.5|32
1651116450000|2022-04-28 03:27:30|8408.2|8406.7|8408.8|8407.3|8409.1|8407.6|8408.2|8406.7|24
1651116460000|2022-04-28 03:27:40|8408.7|8407.2|8408.8|8407.3|8409|8407.5|8408.6|8407.1|24
1651116470000|2022-04-28 03:27:50|8408.9|8407.4|8409.5|8408|8410.4|8408.7|8408.9|8407.4|41
1651116480000|2022-04-28 03:28:00|8409.4|8407.9|8410|8408.5|8410.1|8408.6|8409.3|8407.8|39
1651116490000|2022-04-28 03:28:10|8409.9|8408.4|8409.7|8408.2|8410.1|8408.6|8409.4|8407.9|43
1651116500000|2022-04-28 03:28:20|8409.9|8408.4|8409|8407.5|8409.9|8408.4|8408.7|8407.2|33
1651116510000|2022-04-28 03:28:30|8409.1|8407.6|8408.8|8407.3|8409.1|8407.6|8408.5|8407|26
1651116520000|2022-04-28 03:28:40|8408.9|8407.4|8408.9|8407.4|8409|8407.5|8408.7|8407.2|20
1651116530000|2022-04-28 03:28:50|8409|8407.5|8409.1|8407.6|8409.3|8407.8|8408.8|8407.3|24
1651116540000|2022-04-28 03:29:00|8409.2|8407.7|8409.8|8408.3|8410|8408.5|8409.2|8407.7|41
1651116550000|2022-04-28 03:29:10|8409.7|8408.2|8409.8|8408.3|8410.4|8408.9|8409.6|8408.1|36
1651116560000|2022-04-28 03:29:20|8409.9|8408.4|8410.1|8408.6|8410.6|8409.1|8409.7|8408.2|48
1651116570000|2022-04-28 03:29:30|8410|8408.5|8410.2|8408.7|8410.5|8409|8410|8408.5|22
1651116580000|2022-04-28 03:29:40|8410.3|8408.8|8411.3|8409.8|8411.6|8410.1|8410.2|8408.7|43
1651116590000|2022-04-28 03:29:50|8411.5|8410|8411.3|8409.8|8411.7|8410.2|8411.2|8409.7|40
1651116600000|2022-04-28 03:30:00|8411.5|8410|8411.7|8410.2|8412.1|8410.6|8411.1|8409.6|63
1651116610000|2022-04-28 03:30:10|8411.6|8410.1|8411.1|8409.6|8411.9|8410.4|8411.1|8409.6|51
1651116620000|2022-04-28 03:30:20|8411|8409.5|8411.1|8409.6|8411.4|8409.9|8410.9|8409.4|33
1651116630000|2022-04-28 03:30:30|8411|8409.5|8411.5|8410|8411.6|8410.1|8411|8409.5|29
1651116640000|2022-04-28 03:30:40|8411.3|8409.8|8410.7|8409.2|8411.6|8410.1|8410.7|8409.2|44
1651116650000|2022-04-28 03:30:50|8411.2|8409.7|8411.2|8409.7|8411.4|8409.9|8410.7|8409.2|52
1651116660000|2022-04-28 03:31:00|8411.1|8409.6|8411.2|8409.7|8411.6|8410.1|8411.1|8409.6|32
1651116670000|2022-04-28 03:31:10|8411.3|8409.8|8411.1|8409.6|8411.4|8409.9|8411|8409.5|21
1651116680000|2022-04-28 03:31:20|8411.4|8409.9|8410.2|8408.7|8411.4|8409.9|8410.1|8408.6|34
1651116690000|2022-04-28 03:31:30|8410.3|8408.8|8410.4|8408.9|8410.4|8408.9|8410.2|8408.7|6
1651116700000|2022-04-28 03:31:40|8410.5|8409|8410.5|8409|8410.8|8409.3|8410.4|8408.9|15
1651116710000|2022-04-28 03:31:50|8410.6|8409.1|8410.1|8408.6|8410.7|8409.2|8410|8408.5|31
1651116720000|2022-04-28 03:32:00|8410.3|8408.8|8409.1|8407.6|8410.3|8408.8|8409|8407.5|49
1651116730000|2022-04-28 03:32:10|8409|8407.5|8410.3|8408.8|8410.3|8408.8|8408.9|8407.4|38
1651116740000|2022-04-28 03:32:20|8410.1|8408.6|8409.9|8408.4|8410.3|8408.8|8409.8|8408.3|30
1651116750000|2022-04-28 03:32:30|8410|8408.5|8410|8408.5|8410.1|8408.6|8409.9|8408.4|21
1651116760000|2022-04-28 03:32:40|8409.9|8408.4|8409.9|8408.4|8410.2|8408.7|8409.7|8408.2|38
1651116770000|2022-04-28 03:32:50|8409.8|8408.3|8410.1|8408.6|8410.2|8408.7|8409.8|8408.3|26
1651116780000|2022-04-28 03:33:00|8410|8408.5|8410.4|8408.9|8410.4|8408.9|8409.9|8408.4|34
1651116790000|2022-04-28 03:33:10|8410|8408.5|8409.7|8408.2|8410.2|8408.7|8409.5|8408|39
1651116800000|2022-04-28 03:33:20|8409.6|8408.1|8409.5|8408|8409.6|8408.4|8409.2|8407.9|19
1651116810000|2022-04-28 03:33:30|8409.6|8408.1|8409.4|8407.9|8409.6|8408.4|8409|8407.7|27
1651116820000|2022-04-28 03:33:40|8409.5|8408|8409.9|8408.4|8410|8408.5|8409.2|8407.9|26
1651116830000|2022-04-28 03:33:50|8409.7|8408.2|8409.6|8408.1|8409.9|8408.7|8409.4|8408|20
1651116840000|2022-04-28 03:34:00|8409.7|8408.2|8409.5|8408|8409.8|8408.3|8409.5|8408|8
1651116850000|2022-04-28 03:34:10|8409.4|8407.9|8409.3|8407.8|8409.7|8408.2|8409.2|8407.7|15
1651116860000|2022-04-28 03:34:20|8409.2|8407.7|8409.5|8408|8409.6|8408.3|8409.1|8407.7|18
1651116870000|2022-04-28 03:34:30|8409.6|8408.1|8409.6|8408.1|8409.6|8408.1|8409.4|8407.9|17
1651116880000|2022-04-28 03:34:40|8409.3|8408.4|8409.7|8408.2|8410|8408.5|8409.3|8408|40
1651116890000|2022-04-28 03:34:50|8409.6|8408.1|8408.9|8408|8409.9|8408.4|8408.9|8407.7|35
1651116900000|2022-04-28 03:35:00|8409.1|8407.6|8409|8408.1|8409.2|8408.1|8408.6|8407.4|21
1651116910000|2022-04-28 03:35:10|8408.9|8408|8409|8407.5|8409.3|8408|8408.6|8407.5|16
1651116920000|2022-04-28 03:35:20|8409.1|8407.6|8409.1|8407.6|8409.2|8408|8408.6|8407.5|24
1651116930000|2022-04-28 03:35:30|8409|8407.5|8409|8407.5|8409.1|8407.6|8408.9|8407.4|9
1651116940000|2022-04-28 03:35:40|8408.9|8407.4|8408.9|8408|8409.7|8408.2|8408.6|8407.4|32
1651116950000|2022-04-28 03:35:50|8409.2|8407.7|8409.5|8408|8409.6|8408.1|8408.6|8407.4|23
1651116960000|2022-04-28 03:36:00|8409.4|8407.9|8409.1|8408.2|8409.6|8408.3|8408.7|8407.8|28
1651116970000|2022-04-28 03:36:10|8409.2|8408.3|8409.5|8408|8409.8|8408.6|8409.2|8407.8|29
1651116980000|2022-04-28 03:36:20|8409.3|8407.8|8409.6|8408.1|8409.8|8408.4|8409.3|8407.8|32
1651116990000|2022-04-28 03:36:30|8409.5|8408|8409.3|8407.8|8409.8|8408.4|8409.3|8407.8|21
1651117000000|2022-04-28 03:36:40|8409.4|8407.9|8409.2|8407.7|8409.6|8408.1|8408.8|8407.3|21
1651117010000|2022-04-28 03:36:50|8409.1|8407.6|8409.1|8407.6|8409.3|8407.9|8408.8|8407.5|25
1651117020000|2022-04-28 03:37:00|8409.2|8407.7|8409.6|8408.1|8409.6|8408.1|8409.2|8407.7|27
1651117030000|2022-04-28 03:37:10|8409.2|8408.3|8409.2|8407.7|8409.6|8408.4|8408.9|8407.6|19
1651117040000|2022-04-28 03:37:20|8409.3|8407.8|8409.2|8407.7|8409.4|8408.2|8408.9|8407.5|23
1651117050000|2022-04-28 03:37:30|8409.3|8407.8|8409.4|8407.9|8409.5|8408|8409.2|8407.7|11
1651117060000|2022-04-28 03:37:40|8409.3|8407.8|8408.9|8408|8409.3|8408.2|8408.9|8407.8|5
1651117070000|2022-04-28 03:37:50|8409.3|8407.8|8409.1|8407.6|8409.3|8407.9|8408.8|8407.5|14
1651117080000|2022-04-28 03:38:00|8409.2|8407.7|8409.3|8407.8|8409.3|8407.8|8409.1|8407.6|12
1651117090000|2022-04-28 03:38:10|8409.2|8407.7|8409.2|8407.7|8409.3|8408.1|8408.7|8407.6|19
1651117100000|2022-04-28 03:38:20|8409.1|8407.6|8409.4|8407.9|8409.4|8407.9|8409.1|8407.6|11
1651117110000|2022-04-28 03:38:30|8409.3|8407.8|8409.3|8407.8|8409.4|8408.2|8408.9|8407.7|14
1651117120000|2022-04-28 03:38:40|8409.4|8407.9|8409.5|8408.6|8409.8|8408.6|8409.2|8407.9|18
1651117130000|2022-04-28 03:38:50|8409.4|8408.5|8410|8408.5|8410.1|8409.1|8409.4|8408.5|18
1651117140000|2022-04-28 03:39:00|8410.1|8408.6|8410.1|8408.6|8410.6|8409.3|8409.8|8408.5|27
1651117150000|2022-04-28 03:39:10|8410.2|8408.7|8410|8408.5|8410.2|8409|8409.6|8408.3|16
1651117160000|2022-04-28 03:39:20|8410.1|8408.6|8410|8408.5|8410.2|8408.7|8410|8408.5|6
1651117170000|2022-04-28 03:39:30|8409.8|8408.9|8410|8408.5|8410|8408.9|8409.7|8408.5|3
1651117180000|2022-04-28 03:39:40|8409.9|8408.4|8409.5|8408.6|8410.1|8408.9|8409.5|8408.2|21
1651117190000|2022-04-28 03:39:50|8409.9|8408.4|8409.9|8408.4|8410.2|8408.7|8409.5|8408.3|21
1651117200000|2022-04-28 03:40:00|8410|8408.5|8409.8|8408.3|8410.2|8409|8409.7|8408.2|21
1651117210000|2022-04-28 03:40:10|8409.9|8408.4|8409.4|8408.5|8410|8408.8|8409.4|8408.2|24
1651117220000|2022-04-28 03:40:20|8409.3|8408.4|8408.8|8407.9|8409.3|8408.4|8408.6|8407.5|23
1651117230000|2022-04-28 03:40:30|8408.7|8407.8|8408.9|8408|8409.1|8408.2|8408.7|8407.8|16
1651117240000|2022-04-28 03:40:40|8409|8408.1|8408.9|8408|8409|8408.1|8408.8|8407.9|20
1651117250000|2022-04-28 03:40:50|8408.8|8407.9|8408.9|8408|8409.3|8408.1|8408.7|8407.5|22
1651117260000|2022-04-28 03:41:00|8408.8|8407.9|8408|8407.1|8409|8408|8407.9|8406.6|37
1651117270000|2022-04-28 03:41:10|8407.9|8407|8407.6|8406.7|8408.3|8407.1|8407.6|8406.6|19
1651117280000|2022-04-28 03:41:20|8407.8|8406.9|8408.2|8407.3|8408.5|8407.3|8407.6|8406.6|27
1651117290000|2022-04-28 03:41:30|8408.3|8407.4|8408.3|8406.8|8408.6|8407.4|8408.2|8406.8|11
1651117300000|2022-04-28 03:41:40|8408.2|8406.7|8408.1|8406.6|8408.2|8407|8407.8|8406.5|12
1651117310000|2022-04-28 03:41:50|8408.2|8406.7|8408|8407.1|8408.4|8407.1|8407.9|8406.6|12
1651117320000|2022-04-28 03:42:00|8407.9|8407|8408.2|8406.7|8408.3|8407.1|8407.8|8406.5|15
1651117330000|2022-04-28 03:42:10|8408.1|8406.6|8407.8|8406.9|8408.2|8406.9|8407.7|8406.5|23
1651117340000|2022-04-28 03:42:20|8408|8407.1|8408|8407.1|8408.2|8407.1|8407.8|8406.3|16
1651117350000|2022-04-28 03:42:30|8407.9|8407|8407.9|8407|8408|8407.1|8407.8|8406.9|11
1651117360000|2022-04-28 03:42:40|8408|8407.1|8408.1|8407.2|8408.1|8407.2|8407.9|8407|10
1651117370000|2022-04-28 03:42:50|8408.2|8407.3|8408.6|8407.1|8408.7|8407.5|8408.1|8407|17
1651117380000|2022-04-28 03:43:00|8408.5|8407|8408.5|8407|8408.6|8407.3|8408.1|8406.9|14
1651117390000|2022-04-28 03:43:10|8408.1|8407.2|8408.3|8407.4|8408.6|8407.5|8408|8406.9|17
1651117400000|2022-04-28 03:43:20|8408.2|8407.3|8408.3|8407.4|8408.6|8407.4|8408.1|8407|14
1651117410000|2022-04-28 03:43:30|8408.2|8407.3|8408.3|8407.4|8408.6|8407.5|8408.2|8407|10
1651117420000|2022-04-28 03:43:40|8408.4|8407.5|8408.8|8407.3|8408.8|8407.7|8408.3|8407.3|7
1651117430000|2022-04-28 03:43:50|8408.9|8407.4|8409|8408.1|8409.1|8408.2|8408.5|8407.3|13
1651117440000|2022-04-28 03:44:00|8409.3|8407.8|8409|8408.1|8409.4|8408.4|8409|8407.8|24
1651117450000|2022-04-28 03:44:10|8409.2|8408.3|8409.2|8408.3|8409.5|8408.3|8409|8407.9|11
1651117460000|2022-04-28 03:44:20|8409.1|8408.2|8409.3|8408.4|8409.5|8408.4|8408.9|8408|21
1651117470000|2022-04-28 03:44:30|8409.2|8408.3|8409.1|8408.2|8409.2|8408.3|8408.9|8408|16
1651117480000|2022-04-28 03:44:40|8409|8408.1|8408.8|8407.9|8409.1|8408.2|8408.5|8407.6|17
1651117490000|2022-04-28 03:44:50|8408.7|8407.8|8409.1|8407.6|8409.2|8408|8408.7|8407.5|15
1651117500000|2022-04-28 03:45:00|8409|8407.5|8408.9|8408|8409.2|8408|8408.7|8407.4|8
1651117510000|2022-04-28 03:45:10|8408.8|8407.9|8409|8408.1|8409|8408.1|8408.8|8407.9|7
1651117520000|2022-04-28 03:45:20|8408.9|8408|8408.6|8407.7|8409|8408.1|8408.6|8407.7|7
1651117530000|2022-04-28 03:45:30|8408.4|8407.5|8408|8407.1|8408.4|8407.5|8407.9|8406.6|19
1651117540000|2022-04-28 03:45:40|8407.9|8407|8408.4|8406.9|8408.4|8407|8407.8|8406.6|15
1651117550000|2022-04-28 03:45:50|8408.3|8406.8|8407.8|8406.9|8408.3|8407|8407.7|8406.7|14
1651117560000|2022-04-28 03:46:00|8407.7|8406.8|8407.9|8407|8408.2|8407.2|8407.7|8406.5|17
1651117570000|2022-04-28 03:46:10|8408.2|8406.7|8407.3|8406.4|8408.2|8406.8|8407.3|8406.2|13
1651117580000|2022-04-28 03:46:20|8407.4|8406.5|8408|8406.5|8408.1|8407|8407.4|8406.2|25
1651117590000|2022-04-28 03:46:30|8407.9|8406.4|8407.3|8406.4|8408.1|8406.9|8407.3|8406.4|11
1651117600000|2022-04-28 03:46:40|8407.4|8406.5|8407.2|8406.3|8407.8|8406.5|8407.2|8406|14
1651117610000|2022-04-28 03:46:50|8407.5|8406|8407.3|8406.4|8407.5|8406.4|8407.3|8405.9|4
1651117620000|2022-04-28 03:47:00|8407.6|8406.1|8407.4|8406.5|8407.6|8406.5|8407.1|8405.9|16
1651117630000|2022-04-28 03:47:10|8407.5|8406.6|8407.2|8406.3|8407.9|8406.7|8407.2|8406.1|17
1651117640000|2022-04-28 03:47:20|8407.1|8406.2|8406.8|8405.9|8407.1|8406.2|8406.6|8405.4|21
1651117650000|2022-04-28 03:47:30|8406.7|8405.8|8406.9|8405.4|8407|8405.9|8406.6|8405.3|19
1651117660000|2022-04-28 03:47:40|8407|8405.5|8406.2|8405.3|8407.1|8405.7|8406.2|8405|17
1651117670000|2022-04-28 03:47:50|8406.3|8405.4|8406.3|8405.4|8406.4|8405.5|8406.2|8405.3|11
1651117680000|2022-04-28 03:48:00|8406.2|8405.3|8406.3|8405.4|8406.4|8405.5|8406.2|8405.3|6
1651117690000|2022-04-28 03:48:10|8406.4|8405.5|8406.7|8405.2|8406.7|8405.5|8406.3|8405.2|12
1651117700000|2022-04-28 03:48:20|8406.6|8405.1|8406.4|8405.5|8406.6|8405.5|8406.3|8405.1|3
1651117710000|2022-04-28 03:48:30|8406.3|8405.4|8407.2|8405.7|8407.3|8405.8|8406.3|8405.3|16
1651117720000|2022-04-28 03:48:40|8407.1|8406.2|8407.3|8405.8|8407.4|8406.2|8406.8|8405.6|22
1651117730000|2022-04-28 03:48:50|8407.1|8406.2|8406.5|8405.6|8407.4|8406.2|8406.4|8405.4|22
1651117740000|2022-04-28 03:49:00|8406.4|8405.5|8406.8|8405.3|8406.8|8405.8|8406.4|8405.3|15
1651117750000|2022-04-28 03:49:10|8406.9|8406|8406.8|8405.9|8406.9|8406|8406.7|8405.8|22
1651117760000|2022-04-28 03:49:20|8406.7|8405.8|8406.6|8405.7|8407|8406.1|8406.6|8405.7|20
1651117770000|2022-04-28 03:49:30|8406.7|8405.8|8406.6|8405.1|8407.2|8406.1|8406.2|8405|26
1651117780000|2022-04-28 03:49:40|8406.7|8405.2|8406.6|8405.7|8406.9|8405.8|8406.1|8405.1|29
1651117790000|2022-04-28 03:49:50|8406.7|8405.8|8406.6|8405.7|8407.2|8406|8406.6|8405.3|22
1651117800000|2022-04-28 03:50:00|8406.7|8405.8|8406.7|8405.8|8406.8|8405.9|8406.5|8405.6|17
1651117810000|2022-04-28 03:50:10|8406.6|8405.7|8406.1|8405.2|8406.9|8405.8|8406.1|8404.8|26
1651117820000|2022-04-28 03:50:20|8406.2|8405.3|8406.5|8405|8406.7|8405.4|8406|8404.7|23
1651117830000|2022-04-28 03:50:30|8406.6|8405.1|8406.8|8405.3|8406.8|8405.5|8406.3|8405|24
1651117840000|2022-04-28 03:50:40|8406.7|8405.2|8406.3|8404.8|8406.8|8405.3|8406.2|8404.8|13
1651117850000|2022-04-28 03:50:50|8406.1|8405.2|8405.9|8405|8406.2|8405.3|8405.9|8405|9
1651117860000|2022-04-28 03:51:00|8406|8405.1|8406.2|8405.3|8406.4|8405.4|8405.8|8404.8|25
1651117870000|2022-04-28 03:51:10|8406.3|8405.4|8406.2|8405.3|8406.5|8405.4|8406.2|8404.9|10
1651117880000|2022-04-28 03:51:20|8406.1|8405.2|8406.2|8405.3|8406.2|8405.3|8406.1|8405.2|10
1651117890000|2022-04-28 03:51:30|8406.1|8405.2|8406.5|8405|8406.5|8405.4|8406.1|8404.9|14
1651117900000|2022-04-28 03:51:40|8406.7|8405.2|8406.5|8405|8406.7|8405.5|8406|8404.9|20
1651117910000|2022-04-28 03:51:50|8406.4|8404.9|8406.1|8405.2|8406.5|8405.3|8406|8404.7|12
1651117920000|2022-04-28 03:52:00|8406.4|8404.9|8406.5|8405|8406.5|8405|8406.3|8404.8|17
1651117930000|2022-04-28 03:52:10|8406.6|8405.1|8406.3|8404.8|8406.6|8405.1|8405.9|8404.7|17
1651117940000|2022-04-28 03:52:20|8406.2|8404.7|8406.2|8404.7|8406.3|8405|8405.8|8404.5|14
1651117950000|2022-04-28 03:52:30|8406.3|8404.8|8405.8|8404.3|8406.4|8405.2|8405.7|8404.2|23
1651117960000|2022-04-28 03:52:40|8405.6|8404.1|8405.5|8404|8405.6|8404.4|8405.2|8403.8|17
1651117970000|2022-04-28 03:52:50|8405.3|8403.8|8405.2|8403.7|8405.3|8404.3|8404.9|8403.6|23
1651117980000|2022-04-28 03:53:00|8405.3|8403.8|8405.3|8403.8|8405.3|8403.8|8404.9|8403.4|23
1651117990000|2022-04-28 03:53:10|8405.2|8403.7|8405|8403.5|8405.2|8403.9|8404.3|8403.3|20
1651118000000|2022-04-28 03:53:20|8404.9|8403.4|8405.2|8403.7|8405.2|8403.8|8404.7|8403.4|8
1651118010000|2022-04-28 03:53:30|8404.9|8404|8405.2|8403.7|8405.3|8404.1|8404.7|8403.6|13
1651118020000|2022-04-28 03:53:40|8405.1|8403.6|8405.3|8403.8|8405.3|8404.2|8404.8|8403.6|11
1651118030000|2022-04-28 03:53:50|8405.2|8403.7|8405|8404.1|8405.4|8404.1|8404.9|8403.7|9
1651118040000|2022-04-28 03:54:00|8405.1|8404.2|8405.1|8403.6|8405.2|8404.2|8404.8|8403.6|16
1651118050000|2022-04-28 03:54:10|8405.2|8403.7|8404.4|8402.9|8405.2|8403.8|8403.8|8402.5|35
1651118060000|2022-04-28 03:54:20|8404.3|8402.8|8404.2|8402.7|8404.5|8403|8404.1|8402.6|25
1651118070000|2022-04-28 03:54:30|8404.3|8402.8|8403.6|8402.7|8404.3|8402.8|8403.6|8402.4|19
1651118080000|2022-04-28 03:54:40|8403.7|8402.8|8403.7|8402.8|8403.8|8402.9|8403.7|8402.8|5
1651118090000|2022-04-28 03:54:50|8403.8|8402.9|8403.7|8402.8|8403.8|8402.9|8403.6|8402.7|16
1651118100000|2022-04-28 03:55:00|8403.9|8402.4|8403.7|8402.8|8404.3|8403.2|8403.5|8402.3|49
1651118110000|2022-04-28 03:55:10|8403.5|8402.6|8403.8|8402.9|8403.9|8403|8403.5|8402.4|18
1651118120000|2022-04-28 03:55:20|8403.9|8403|8403.6|8402.7|8404.1|8403|8403.5|8402.4|12
1651118130000|2022-04-28 03:55:30|8403.7|8402.8|8403.4|8402.5|8403.7|8402.8|8403.4|8402.5|20
1651118140000|2022-04-28 03:55:40|8403.5|8402.6|8403.5|8402|8403.5|8402.6|8403.2|8402|21
1651118150000|2022-04-28 03:55:50|8403.6|8402.1|8403.3|8402.4|8403.7|8402.5|8403.2|8402|22
1651118160000|2022-04-28 03:56:00|8403.4|8402.5|8403.3|8402.4|8403.4|8402.5|8403.2|8402.3|8
1651118170000|2022-04-28 03:56:10|8403.2|8402.3|8403|8402.1|8403.6|8402.4|8403|8402|12
1651118180000|2022-04-28 03:56:20|8403.1|8402.2|8403.2|8402.3|8403.4|8402.5|8403|8402.1|21
1651118190000|2022-04-28 03:56:30|8403.1|8402.2|8403.3|8402.4|8403.6|8402.4|8403.1|8401.9|14
1651118200000|2022-04-28 03:56:40|8403.2|8402.3|8403.2|8402.3|8403.5|8402.4|8403.1|8401.9|14
1651118210000|2022-04-28 03:56:50|8403.1|8402.2|8403.2|8402.3|8403.2|8402.3|8403|8402.1|14
1651118220000|2022-04-28 03:57:00|8403.1|8402.2|8403|8402.1|8403.1|8402.2|8403|8402.1|8
1651118230000|2022-04-28 03:57:10|8403.1|8402.2|8403|8402.1|8403.1|8402.2|8403|8402.1|12
1651118240000|2022-04-28 03:57:20|8402.9|8402|8403.2|8402.3|8403.5|8402.4|8402.9|8402|17
1651118250000|2022-04-28 03:57:30|8403.3|8402.4|8403|8402.1|8403.3|8402.4|8403|8402.1|6
1651118260000|2022-04-28 03:57:40|8402.9|8402|8403.1|8402.2|8403.1|8402.2|8402.9|8402|11
1651118270000|2022-04-28 03:57:50|8403|8402.1|8403|8402.1|8403.1|8402.2|8402.9|8402|13
1651118280000|2022-04-28 03:58:00|8403.1|8402.2|8402.9|8402|8403.1|8402.2|8402.7|8401.8|23
1651118290000|2022-04-28 03:58:10|8403.1|8402.2|8402.4|8401.5|8403.1|8402.2|8402.3|8401.4|30
1651118300000|2022-04-28 03:58:20|8402.3|8401.4|8402.3|8401.4|8402.4|8401.5|8402.1|8401.2|11
1651118310000|2022-04-28 03:58:30|8402.4|8401.5|8402.5|8401.6|8402.7|8401.8|8402.3|8401.4|14
1651118320000|2022-04-28 03:58:40|8402.6|8401.7|8402.3|8401.4|8402.6|8401.7|8402.2|8401.3|15
1651118330000|2022-04-28 03:58:50|8402.4|8401.5|8402.3|8401.4|8402.5|8401.6|8402.2|8401.3|16
1651118340000|2022-04-28 03:59:00|8402.4|8401.5|8402.2|8400.7|8402.4|8401.5|8401.7|8400.5|20
1651118350000|2022-04-28 03:59:10|8402.1|8400.6|8402|8401.1|8402.4|8401.2|8401.8|8400.6|31
1651118360000|2022-04-28 03:59:20|8402.1|8400.6|8401.9|8400.4|8402.2|8401.1|8401.6|8400.2|29
1651118370000|2022-04-28 03:59:30|8401.5|8400.6|8400.9|8400|8401.5|8400.6|8400.9|8400|23
1651118380000|2022-04-28 03:59:40|8400.8|8399.9|8400.7|8399.8|8401.1|8400.2|8400.6|8399.7|19
1651118390000|2022-04-28 03:59:50|8400.6|8399.7|8400.6|8399.7|8400.7|8399.8|8400.5|8399.6|10
1651118400000|2022-04-28 04:00:00|8400.5|8399.6|8400.5|8399.6|8400.7|8399.8|8400.3|8399|33
1651118410000|2022-04-28 04:00:10|8400.4|8399.5|8400.7|8399.8|8401.2|8400.2|8400.4|8399.4|31
1651118420000|2022-04-28 04:00:20|8400.6|8399.7|8400.9|8399.4|8401.1|8399.9|8400.6|8399.4|18
1651118430000|2022-04-28 04:00:30|8400.6|8399.7|8400.8|8399.9|8401|8400.1|8400.5|8399.6|25
1651118440000|2022-04-28 04:00:40|8400.9|8400|8400.8|8399.9|8400.9|8400|8400.7|8399.8|16
1651118450000|2022-04-28 04:00:50|8400.9|8400|8400.7|8399.8|8401.1|8400|8400.6|8399.5|11
1651118460000|2022-04-28 04:01:00|8400.8|8399.9|8400.7|8399.8|8401.1|8400.2|8400.6|8399.7|18
1651118470000|2022-04-28 04:01:10|8400.9|8400|8401.2|8400.3|8401.5|8400.3|8400.8|8399.9|13
1651118480000|2022-04-28 04:01:20|8401.1|8400.2|8401|8400.1|8401.2|8400.3|8401|8400.1|6
1651118490000|2022-04-28 04:01:30|8401.1|8400.2|8400.9|8400|8401.1|8400.2|8400.8|8399.9|15
1651118500000|2022-04-28 04:01:40|8401|8400.1|8400.8|8399.9|8401|8400.1|8400.7|8399.8|12
1651118510000|2022-04-28 04:01:50|8400.9|8400|8400.9|8400|8401|8400.1|8400.8|8399.9|10
1651118520000|2022-04-28 04:02:00|8400.8|8399.9|8400.8|8399.9|8400.9|8400|8400.8|8399.9|3
1651118530000|2022-04-28 04:02:10|8401.1|8400.2|8401.4|8400.5|8401.5|8400.6|8401|8400.1|15
1651118540000|2022-04-28 04:02:20|8401.3|8400.4|8401.3|8400.4|8401.4|8400.5|8401.3|8400.4|5
1651118550000|2022-04-28 04:02:30|8401.4|8400.5|8401.3|8399.8|8401.4|8400.5|8401|8399.8|12
1651118560000|2022-04-28 04:02:40|8401|8400.1|8400.9|8400|8401|8400.1|8400.9|8400|12
1651118570000|2022-04-28 04:02:50|8401|8400.1|8401|8400.1|8401|8400.1|8400.9|8400|5
1651118580000|2022-04-28 04:03:00|8401.1|8400.2|8401.1|8400.2|8401.4|8400.5|8401|8400.1|20
1651118590000|2022-04-28 04:03:10|8401.2|8400.3|8401.1|8400.2|8401.4|8400.4|8401|8399.8|11
1651118600000|2022-04-28 04:03:20|8401.2|8400.3|8400.9|8400|8401.3|8400.3|8400.8|8399.8|22
1651118610000|2022-04-28 04:03:30|8400.8|8399.9|8401.3|8399.8|8401.3|8400.1|8400.7|8399.6|10
1651118620000|2022-04-28 04:03:40|8400.9|8400|8401.1|8400.2|8401.3|8400.2|8400.9|8399.7|10
1651118630000|2022-04-28 04:03:50|8401|8400.1|8401.2|8400.3|8401.3|8400.4|8401|8400.1|13
1651118640000|2022-04-28 04:04:00|8401.1|8400.2|8402|8401.1|8402.2|8401.3|8401.1|8399.9|21
1651118650000|2022-04-28 04:04:10|8402.1|8401.2|8402.1|8401.2|8402.2|8401.3|8402|8401.1|11
1651118660000|2022-04-28 04:04:20|8402.2|8401.3|8402.2|8401.3|8402.2|8401.3|8402.1|8401.2|7
1651118670000|2022-04-28 04:04:30|8402.1|8401.2|8402.1|8401.2|8402.1|8401.2|8402.1|8401.2|1
1651118680000|2022-04-28 04:04:40|8402.2|8401.3|8402.3|8401.4|8402.3|8401.4|8402.2|8401.3|6
1651118690000|2022-04-28 04:04:50|8402.1|8401.2|8402.1|8401.2|8402.3|8401.4|8402.1|8401.2|25
1651118700000|2022-04-28 04:05:00|8402.2|8401.3|8402|8401.1|8402.4|8401.3|8401.9|8400.7|13
1651118710000|2022-04-28 04:05:10|8401.9|8401|8402.3|8400.8|8402.3|8401.3|8401.6|8400.7|21
1651118720000|2022-04-28 04:05:20|8402.5|8401|8402.4|8400.9|8402.6|8401.2|8402.1|8400.9|13
1651118730000|2022-04-28 04:05:30|8402.5|8401|8402.1|8401.2|8402.5|8401.2|8402|8400.9|13
1651118740000|2022-04-28 04:05:40|8402.2|8401.3|8402.2|8401.3|8402.6|8401.4|8401.9|8401|19
1651118750000|2022-04-28 04:05:50|8402.1|8401.2|8402.3|8401.4|8402.3|8401.4|8402.1|8401.2|9
1651118760000|2022-04-28 04:06:00|8402.2|8401.3|8402.9|8401.4|8403|8401.7|8402.2|8401.3|8
1651118770000|2022-04-28 04:06:10|8402.8|8401.3|8402.9|8401.4|8403|8401.6|8402.5|8401.2|16
1651118780000|2022-04-28 04:06:20|8402.7|8401.8|8402.8|8401.3|8403.1|8401.8|8402.6|8401.3|16
1651118790000|2022-04-28 04:06:30|8402.9|8401.4|8402.8|8401.9|8403.1|8401.9|8402.6|8401.3|15
1651118800000|2022-04-28 04:06:40|8402.9|8402|8403.1|8402.2|8403.3|8402.2|8402.6|8401.4|20
1651118810000|2022-04-28 04:06:50|8403|8402.1|8402.6|8401.7|8403.4|8402.2|8402.3|8401.2|23
1651118820000|2022-04-28 04:07:00|8402.5|8401.6|8402.7|8401.8|8402.9|8401.9|8402.4|8401.3|14
1651118830000|2022-04-28 04:07:10|8402.6|8401.7|8402.6|8401.7|8402.7|8401.8|8402.6|8401.7|5
1651118840000|2022-04-28 04:07:20|8402.7|8401.8|8403.2|8401.7|8403.3|8402|8402.7|8401.6|9
1651118850000|2022-04-28 04:07:30|8403|8402.1|8403.5|8402|8403.5|8402.1|8402.9|8401.8|6
1651118860000|2022-04-28 04:07:40|8403.4|8401.9|8403.2|8402.3|8403.5|8402.4|8403.1|8401.9|14
1651118870000|2022-04-28 04:07:50|8403.3|8402.4|8403.6|8402.7|8403.7|8402.8|8403.2|8402.3|14
1651118880000|2022-04-28 04:08:00|8403.7|8402.8|8403.2|8402.3|8403.7|8402.8|8403.2|8402|23
1651118890000|2022-04-28 04:08:10|8403.3|8402.4|8403.3|8402.4|8403.3|8402.4|8403.2|8402.3|7
1651118900000|2022-04-28 04:08:20|8403.4|8402.5|8403.3|8402.4|8403.4|8402.5|8403.2|8402.3|10
1651118910000|2022-04-28 04:08:30|8403.2|8402.3|8403.4|8402.5|8403.4|8402.5|8403.2|8402.3|5
1651118920000|2022-04-28 04:08:40|8403.3|8402.4|8403.4|8402.5|8403.4|8402.5|8403.3|8402.4|4
1651118930000|2022-04-28 04:08:50|8403.3|8402.4|8403.6|8402.1|8403.6|8402.4|8403.1|8401.9|16
1651118940000|2022-04-28 04:09:00|8403.5|8402|8403.3|8402.4|8403.6|8402.4|8403.2|8401.9|12
1651118950000|2022-04-28 04:09:10|8403.2|8402.3|8403.1|8402.2|8403.2|8402.3|8403.1|8402.2|8
1651118960000|2022-04-28 04:09:20|8403.2|8402.3|8403.1|8402.2|8403.5|8402.4|8403|8401.9|13
1651118970000|2022-04-28 04:09:30|8403.2|8402.3|8403.2|8402.3|8403.5|8402.4|8403.1|8401.9|13
1651118980000|2022-04-28 04:09:40|8403.3|8402.4|8403.3|8402.4|8403.4|8402.5|8403.1|8402.2|6
1651118990000|2022-04-28 04:09:50|8403.2|8402.3|8403.3|8402.4|8403.6|8402.4|8403.1|8402|11
1651119000000|2022-04-28 04:10:00|8403.2|8402.3|8403.4|8401.9|8403.5|8402.5|8403.2|8401.9|13
1651119010000|2022-04-28 04:10:10|8403.5|8402|8403.6|8402.1|8403.7|8402.6|8403.2|8402|20
1651119020000|2022-04-28 04:10:20|8403.5|8402|8403.6|8402.1|8403.6|8402.4|8403.2|8402|7
1651119030000|2022-04-28 04:10:30|8403.5|8402|8403.1|8402.2|8403.6|8402.3|8403.1|8402|8
1651119040000|2022-04-28 04:10:40|8403.2|8402.3|8403.2|8401.7|8403.5|8402.3|8403.1|8401.7|6
1651119050000|2022-04-28 04:10:50|8403.3|8401.8|8402.7|8401.8|8403.3|8401.9|8402.6|8401.7|11
1651119060000|2022-04-28 04:11:00|8402.5|8401.6|8402.2|8401.3|8402.8|8401.6|8402.1|8401.1|12
1651119070000|2022-04-28 04:11:10|8402.3|8401.4|8402.3|8401.4|8402.4|8401.5|8402.1|8401.2|6
1651119080000|2022-04-28 04:11:20|8402.2|8401.3|8402.5|8401|8402.6|8401.4|8402.1|8401|7
1651119090000|2022-04-28 04:11:30|8402.6|8401.1|8402.7|8401.2|8402.8|8401.5|8402.4|8401|9
1651119100000|2022-04-28 04:11:40|8402.2|8401.3|8402.5|8401|8402.6|8401.5|8402.2|8401|14
1651119110000|2022-04-28 04:11:50|8402.6|8401.1|8401.9|8401|8402.6|8401.1|8401.9|8400.6|15
1651119120000|2022-04-28 04:12:00|8401.8|8400.9|8401.8|8400.9|8401.9|8401|8401.5|8400.3|14
1651119130000|2022-04-28 04:12:10|8401.7|8400.8|8401.8|8400.9|8401.8|8400.9|8401.7|8400.8|8
1651119140000|2022-04-28 04:12:20|8401.7|8400.8|8402.1|8401.2|8402.1|8401.2|8401.7|8400.8|12
1651119150000|2022-04-28 04:12:30|8402.2|8401.3|8402.5|8401.6|8402.5|8401.6|8402.1|8401.2|9
1651119160000|2022-04-28 04:12:40|8402.6|8401.7|8402.6|8401.7|8402.6|8401.7|8402.5|8401.6|5
1651119170000|2022-04-28 04:12:50|8402.5|8401.6|8402.8|8401.3|8402.8|8401.6|8402.5|8401.2|4
1651119180000|2022-04-28 04:13:00|8402.7|8401.2|8402.3|8401.4|8402.9|8401.7|8402.3|8401.2|16
1651119190000|2022-04-28 04:13:10|8402.4|8401.5|8402.5|8401|8402.6|8401.5|8402.2|8401|8
1651119200000|2022-04-28 04:13:20|8402.6|8401.1|8402.5|8401|8402.6|8401.1|8402.5|8401|2
1651119210000|2022-04-28 04:13:30|8402.4|8400.9|8402.3|8401.4|8402.6|8401.4|8402.3|8400.9|8
1651119220000|2022-04-28 04:13:40|8402.6|8401.1|8402.6|8401.1|8402.6|8401.1|8402.5|8401|3
1651119230000|2022-04-28 04:13:50|8402.5|8401|8402.4|8401.5|8402.7|8401.5|8402.2|8401|10
1651119240000|2022-04-28 04:14:00|8402.5|8401.6|8403|8401.5|8403|8401.8|8402.4|8401.4|8
1651119250000|2022-04-28 04:14:10|8402.9|8401.4|8402.9|8401.4|8403|8401.5|8402.9|8401.4|5
1651119260000|2022-04-28 04:14:20|8403|8401.5|8402.8|8401.3|8403|8401.5|8402.8|8401.3|4
1651119270000|2022-04-28 04:14:30|8402.7|8401.2|8402.5|8401.6|8402.8|8401.6|8402.4|8401.2|4
1651119280000|2022-04-28 04:14:40|8402.4|8401.5|8402.5|8401.6|8402.6|8401.7|8402.4|8401.5|8
1651119290000|2022-04-28 04:14:50|8402.8|8401.3|8403.1|8401.6|8403.1|8401.7|8402.6|8401.3|12
1651119300000|2022-04-28 04:15:00|8403|8401.5|8403.1|8401.6|8403.2|8402|8402.8|8401.4|17
1651119310000|2022-04-28 04:15:10|8403|8401.5|8402.4|8400.9|8403|8401.8|8402.3|8400.8|23
1651119320000|2022-04-28 04:15:20|8402.5|8401|8402.4|8400.9|8402.5|8401|8402.3|8400.8|4
1651119330000|2022-04-28 04:15:30|8402.3|8400.8|8402.1|8401.2|8402.3|8401.2|8402|8400.7|5
1651119340000|2022-04-28 04:15:40|8402.4|8400.9|8402.3|8400.8|8402.4|8400.9|8402.3|8400.8|2
1651119350000|2022-04-28 04:15:50|8402.4|8400.9|8402.4|8400.9|8402.4|8400.9|8402.3|8400.8|3
1651119360000|2022-04-28 04:16:00|8402.3|8400.8|8402.6|8401.1|8402.6|8401.4|8402|8400.8|20
1651119370000|2022-04-28 04:16:10|8402.3|8401.4|8402.4|8400.9|8402.4|8401.4|8402.1|8400.9|11
1651119380000|2022-04-28 04:16:20|8402.5|8401|8403|8401.5|8403|8401.8|8402.3|8400.8|16
1651119390000|2022-04-28 04:16:30|8402.9|8401.4|8403|8401.5|8403.1|8401.8|8402.6|8401.4|11
1651119400000|2022-04-28 04:16:40|8403.1|8401.6|8403|8401.5|8403.1|8401.6|8403|8401.5|6
1651119410000|2022-04-28 04:16:50|8402.7|8401.8|8403|8401.5|8403|8401.8|8402.6|8401.5|6
1651119420000|2022-04-28 04:17:00|8403.1|8401.6|8402.7|8401.8|8403.2|8401.9|8402.7|8401.5|8
1651119430000|2022-04-28 04:17:10|8402.8|8401.9|8403|8401.5|8403.1|8401.9|8402.7|8401.4|10
1651119440000|2022-04-28 04:17:20|8402.9|8401.4|8403.1|8401.6|8403.1|8401.6|8402.9|8401.4|5
1651119450000|2022-04-28 04:17:30|8403|8401.5|8403|8401.5|8403.2|8401.7|8403|8401.5|5
1651119470000|2022-04-28 04:17:50|8403.1|8401.6|8402.6|8401.7|8403.1|8401.9|8402.6|8401.5|12
1651119480000|2022-04-28 04:18:00|8402.7|8401.8|8403|8401.5|8403.1|8401.8|8402.7|8401.4|9
1651119490000|2022-04-28 04:18:10|8402.9|8401.4|8403|8401.5|8403.4|8402.3|8402.9|8401.4|21
1651119500000|2022-04-28 04:18:20|8403.1|8401.6|8403.2|8401.7|8403.3|8401.8|8403.1|8401.6|8
1651119510000|2022-04-28 04:18:30|8403.3|8401.8|8403.2|8401.7|8403.3|8401.8|8403.2|8401.7|6
1651119520000|2022-04-28 04:18:40|8403.3|8401.8|8403.2|8401.7|8403.3|8401.8|8403.1|8401.6|6
1651119530000|2022-04-28 04:18:50|8403.1|8401.6|8402.7|8401.8|8403.1|8401.9|8402.7|8401.4|13
1651119540000|2022-04-28 04:19:00|8402.6|8401.7|8402.9|8401.4|8403.1|8401.9|8402.6|8401.4|11
1651119550000|2022-04-28 04:19:10|8403|8401.5|8402.9|8401.4|8403|8401.8|8402.5|8401.4|15
1651119560000|2022-04-28 04:19:20|8403|8401.5|8402.9|8401.4|8403.1|8401.6|8402.9|8401.4|8
1651119570000|2022-04-28 04:19:30|8403|8401.5|8402.9|8401.4|8403|8401.5|8402.7|8401.2|16
1651119580000|2022-04-28 04:19:40|8402.8|8401.3|8402.3|8400.8|8402.9|8401.4|8402.1|8400.8|25
1651119590000|2022-04-28 04:19:50|8402.4|8400.9|8402.4|8400.9|8402.4|8400.9|8402.2|8400.7|11
1651119600000|2022-04-28 04:20:00|8402.3|8400.8|8402.4|8400.9|8402.5|8401|8402.3|8400.8|4
1651119610000|2022-04-28 04:20:10|8402.1|8401.2|8402.1|8401.2|8402.1|8401.2|8402|8401.1|3
1651119620000|2022-04-28 04:20:20|8402.2|8401.3|8402.2|8400.7|8402.5|8401.3|8402.2|8400.7|10
1651119630000|2022-04-28 04:20:30|8402.3|8400.8|8402.1|8400.6|8402.3|8400.8|8402|8400.5|12
1651119640000|2022-04-28 04:20:40|8402|8400.5|8402.1|8400.6|8402.1|8400.6|8402|8400.5|2
1651119650000|2022-04-28 04:20:50|8402.2|8400.7|8402|8400.5|8402.2|8400.7|8402|8400.5|11
1651119660000|2022-04-28 04:21:00|8402.1|8400.6|8401.7|8400.8|8402.2|8401|8401.7|8400.5|11
1651119670000|2022-04-28 04:21:10|8401.8|8400.9|8401.4|8400.5|8402|8400.9|8401.4|8400.3|19
1651119680000|2022-04-28 04:21:20|8401.6|8400.7|8401.6|8400.7|8401.7|8400.8|8401.5|8400.6|11
1651119690000|2022-04-28 04:21:30|8401.5|8400.6|8401.5|8400.6|8401.6|8400.7|8401.5|8400.6|5
1651119700000|2022-04-28 04:21:40|8401.6|8400.7|8401.6|8400.7|8401.7|8400.8|8401.5|8400.6|5
1651119710000|2022-04-28 04:21:50|8401.5|8400.6|8401.6|8400.7|8401.6|8400.7|8401.5|8400.6|6
1651119720000|2022-04-28 04:22:00|8401.5|8400.6|8401.5|8400.6|8401.6|8400.7|8401.5|8400.6|3
1651119730000|2022-04-28 04:22:10|8401.4|8400.5|8401.4|8400.5|8401.5|8400.6|8401.4|8400.5|5
1651119740000|2022-04-28 04:22:20|8401.3|8400.4|8401.2|8400.3|8401.5|8400.6|8401.1|8400.2|10
1651119750000|2022-04-28 04:22:30|8401.1|8400.2|8401|8400.1|8401.1|8400.2|8400.9|8400|10
1651119760000|2022-04-28 04:22:40|8400.9|8400|8401.1|8400.2|8401.4|8400.3|8400.9|8399.8|6
1651119770000|2022-04-28 04:22:50|8401.2|8400.3|8401.7|8400.2|8401.7|8400.6|8401.2|8400.1|8
1651119780000|2022-04-28 04:23:00|8401.2|8400.3|8401.8|8400.9|8401.9|8400.9|8401.2|8400.1|19
1651119790000|2022-04-28 04:23:10|8401.7|8400.8|8401.7|8400.8|8402|8400.9|8401.7|8400.3|13
1651119800000|2022-04-28 04:23:20|8401.8|8400.9|8401.8|8400.9|8402|8401.1|8401.7|8400.8|12
1651119810000|2022-04-28 04:23:30|8401.7|8400.8|8401.9|8401|8401.9|8401|8401.7|8400.8|7
1651119820000|2022-04-28 04:23:40|8402|8401.1|8401.9|8401|8402|8401.1|8401.9|8401|6
1651119830000|2022-04-28 04:23:50|8401.8|8400.9|8401.9|8401|8401.9|8401|8401.8|8400.9|4
1651119840000|2022-04-28 04:24:00|8401.8|8400.9|8401.8|8400.9|8401.9|8401|8401.7|8400.8|5
1651119850000|2022-04-28 04:24:10|8401.7|8400.8|8401.7|8400.8|8401.8|8400.9|8401.7|8400.8|5
1651119860000|2022-04-28 04:24:20|8401.8|8400.9|8401.7|8400.8|8402.2|8401|8401.7|8400.6|14
1651119870000|2022-04-28 04:24:30|8401.8|8400.9|8401.8|8400.9|8402.1|8401|8401.6|8400.5|19
1651119880000|2022-04-28 04:24:40|8401.9|8401|8401.8|8400.9|8401.9|8401|8401.8|8400.9|8
1651119890000|2022-04-28 04:24:50|8401.7|8400.8|8401.7|8400.8|8401.8|8400.9|8401.6|8400.7|11
1651119900000|2022-04-28 04:25:00|8401.8|8400.9|8401.9|8401|8401.9|8401|8401.8|8400.9|2
1651119910000|2022-04-28 04:25:10|8401.8|8400.9|8402|8401.1|8402.4|8401.2|8401.8|8400.9|15
1651119920000|2022-04-28 04:25:20|8401.9|8401|8402|8401.1|8402.6|8401.3|8401.9|8400.8|21
1651119930000|2022-04-28 04:25:30|8401.9|8401|8401.8|8400.9|8402.2|8401.1|8401.7|8400.7|19
1651119940000|2022-04-28 04:25:40|8402.1|8400.6|8402.4|8400.9|8402.4|8401|8401.7|8400.5|12
1651119950000|2022-04-28 04:25:50|8402.5|8401|8402.5|8401|8402.5|8401.3|8402.1|8400.8|10
1651119960000|2022-04-28 04:26:00|8402.4|8400.9|8402.5|8401|8402.5|8401|8402.4|8400.9|6
1651119970000|2022-04-28 04:26:10|8402.6|8401.1|8402.6|8401.1|8402.7|8401.2|8402.5|8401|12
1651119980000|2022-04-28 04:26:20|8402.5|8401|8402.5|8401|8402.6|8401.1|8402.4|8400.9|7
1651119990000|2022-04-28 04:26:30|8402.6|8401.1|8402.3|8400.8|8402.6|8401.1|8402.3|8400.8|14
1651120000000|2022-04-28 04:26:40|8402.4|8400.9|8402.3|8400.8|8402.4|8400.9|8402.3|8400.8|6
1651120010000|2022-04-28 04:26:50|8402|8401.1|8402|8400.5|8402.3|8401.1|8401.8|8400.4|16
1651120020000|2022-04-28 04:27:00|8401.8|8400.3|8402.2|8400.7|8402.4|8400.9|8401.8|8400.3|29
1651120030000|2022-04-28 04:27:10|8402.3|8400.8|8402|8400.5|8402.3|8400.8|8402|8400.5|16
1651120040000|2022-04-28 04:27:20|8402.1|8400.6|8402.2|8400.7|8402.2|8400.7|8401.8|8400.3|12
1651120050000|2022-04-28 04:27:30|8402.1|8400.6|8402.2|8400.7|8402.4|8400.9|8402|8400.5|16
1651120060000|2022-04-28 04:27:40|8402.1|8400.6|8402.3|8400.8|8402.4|8400.9|8402.1|8400.6|20
1651120070000|2022-04-28 04:27:50|8402.4|8400.9|8402.3|8400.8|8402.9|8401.4|8402.1|8400.6|38
1651120080000|2022-04-28 04:28:00|8402.4|8400.9|8402.3|8400.8|8402.5|8401|8402.2|8400.7|18
1651120090000|2022-04-28 04:28:10|8402.2|8400.7|8402.2|8400.7|8402.3|8400.8|8402|8400.5|10
1651120100000|2022-04-28 04:28:20|8402.3|8400.8|8402.1|8400.6|8402.4|8400.9|8402|8400.5|12
1651120110000|2022-04-28 04:28:30|8402.2|8400.7|8402|8400.5|8402.2|8400.7|8401.8|8400.3|17
1651120120000|2022-04-28 04:28:40|8402.1|8400.6|8401.8|8400.3|8402.2|8400.7|8401.4|8399.9|38
1651120130000|2022-04-28 04:28:50|8401.6|8400.1|8401.8|8400.3|8401.9|8400.4|8401.4|8399.9|25
1651120140000|2022-04-28 04:29:00|8401.5|8400|8401.4|8399.9|8401.9|8400.4|8401.3|8399.8|15
1651120150000|2022-04-28 04:29:10|8401.5|8400|8401.7|8400.2|8401.8|8400.5|8401.4|8399.9|14
1651120160000|2022-04-28 04:29:20|8401.8|8400.3|8401.6|8400.1|8401.8|8400.3|8401.6|8400.1|5
1651120170000|2022-04-28 04:29:30|8401.5|8400|8401.5|8400|8401.6|8400.3|8401.1|8399.9|10
1651120180000|2022-04-28 04:29:40|8401.4|8399.9|8401.3|8400.4|8401.5|8400.5|8401.3|8399.9|5
1651120190000|2022-04-28 04:29:50|8401.7|8400.2|8401.6|8400.1|8401.7|8400.4|8401.3|8400.1|4
1651120200000|2022-04-28 04:30:00|8401.3|8400.4|8401.1|8400.2|8401.6|8400.4|8400.9|8399.7|22
1651120210000|2022-04-28 04:30:10|8401.2|8400.3|8401.1|8400.2|8401.7|8400.6|8401.1|8400|20
1651120220000|2022-04-28 04:30:20|8401.5|8400|8401.6|8400.1|8401.6|8400.1|8401|8399.8|12
1651120230000|2022-04-28 04:30:30|8401.5|8400|8401.2|8400.3|8401.6|8400.3|8400.9|8399.8|23
1651120240000|2022-04-28 04:30:40|8401.3|8400.4|8401.5|8400.6|8401.5|8400.6|8401.1|8400.2|17
1651120250000|2022-04-28 04:30:50|8401.4|8400.5|8401.5|8400.6|8401.8|8400.6|8401.4|8400.3|8
1651120260000|2022-04-28 04:31:00|8401.8|8400.9|8402.3|8401.4|8402.4|8401.5|8401.8|8400.7|14
1651120270000|2022-04-28 04:31:10|8402.7|8401.2|8402.9|8401.4|8403.1|8401.9|8402.5|8401.2|26
1651120280000|2022-04-28 04:31:20|8403|8401.5|8402.6|8401.7|8403|8401.8|8402.5|8401.4|13
1651120290000|2022-04-28 04:31:30|8402.4|8401.5|8402.7|8401.2|8402.9|8401.6|8402.3|8401.2|21
1651120300000|2022-04-28 04:31:40|8402.6|8401.1|8402.5|8401.6|8402.6|8401.7|8402.3|8401.1|17
1651120310000|2022-04-28 04:31:50|8402.6|8401.7|8402.6|8401.7|8402.8|8401.9|8402.5|8401.6|10
1651120320000|2022-04-28 04:32:00|8402.5|8401.6|8402.6|8401.7|8402.7|8401.8|8402.4|8401.5|20
1651120330000|2022-04-28 04:32:10|8402.7|8401.8|8402.7|8401.8|8402.8|8401.9|8402.6|8401.7|13
1651120340000|2022-04-28 04:32:20|8402.8|8401.9|8402.7|8401.8|8402.8|8401.9|8402.7|8401.8|12
1651120350000|2022-04-28 04:32:30|8402.8|8401.9|8403.1|8402.2|8403.2|8402.3|8402.6|8401.7|16
1651120360000|2022-04-28 04:32:40|8403.2|8402.3|8403.1|8402.2|8403.2|8402.3|8403|8402.1|16
1651120370000|2022-04-28 04:32:50|8403|8402.1|8403|8402.1|8403.1|8402.2|8403|8402.1|5
1651120380000|2022-04-28 04:33:00|8403.1|8402.2|8403.5|8402.6|8403.6|8402.7|8403|8402.1|13
1651120390000|2022-04-28 04:33:10|8403.4|8402.5|8403.4|8402.5|8403.7|8402.8|8403.4|8402.5|11
1651120400000|2022-04-28 04:33:20|8403.5|8402.6|8403.5|8402.6|8403.6|8402.6|8403.2|8402|9
1651120410000|2022-04-28 04:33:30|8403.7|8402.2|8403.5|8402.6|8403.9|8402.7|8403.4|8402.2|14
1651120420000|2022-04-28 04:33:40|8403.6|8402.7|8403.4|8402.5|8403.8|8402.7|8403.3|8402.2|19
1651120430000|2022-04-28 04:33:50|8403.3|8402.4|8403.4|8401.9|8403.5|8402.4|8403.2|8401.9|11
1651120440000|2022-04-28 04:34:00|8403.5|8402|8403.5|8402|8403.6|8402.1|8403.4|8401.9|7
1651120450000|2022-04-28 04:34:10|8403.6|8402.1|8403.6|8402.1|8403.7|8402.2|8403.6|8402.1|3
1651120460000|2022-04-28 04:34:20|8403.5|8402|8403.2|8402.3|8403.6|8402.3|8403.1|8402|6
1651120470000|2022-04-28 04:34:30|8403.3|8402.4|8403.4|8401.9|8403.4|8402.4|8403|8401.8|9
1651120480000|2022-04-28 04:34:40|8403.2|8402.3|8403.4|8401.9|8403.6|8402.3|8403.2|8401.9|9
1651120490000|2022-04-28 04:34:50|8403.2|8402.3|8403.2|8402.3|8403.2|8402.3|8403.1|8402.2|3
1651120500000|2022-04-28 04:35:00|8403.1|8402.2|8403.1|8402.2|8403.2|8402.3|8403.1|8402.2|3
1651120510000|2022-04-28 04:35:10|8403|8402.1|8403.3|8402.4|8403.4|8402.5|8403|8402.1|19
1651120520000|2022-04-28 04:35:20|8403.2|8402.3|8403.1|8402.2|8403.3|8402.4|8403|8402.1|14
1651120530000|2022-04-28 04:35:30|8403.2|8402.3|8403.2|8402.3|8403.2|8402.3|8403.1|8402.2|5
1651120540000|2022-04-28 04:35:40|8403.3|8402.4|8403.2|8402.3|8403.4|8402.5|8403.2|8402.3|12
1651120550000|2022-04-28 04:35:50|8403.3|8402.4|8403.4|8402.5|8403.4|8402.5|8403.2|8402.3|10
1651120560000|2022-04-28 04:36:00|8403.3|8402.4|8403.3|8402.4|8403.4|8402.5|8403.3|8402.4|3
1651120570000|2022-04-28 04:36:10|8403.4|8402.5|8403.3|8402.4|8403.4|8402.5|8403.2|8402.3|4
1651120580000|2022-04-28 04:36:20|8403.4|8402.5|8403.3|8402.4|8403.4|8402.5|8403.2|8402.3|12
1651120590000|2022-04-28 04:36:30|8403.4|8402.5|8403.4|8402.5|8403.8|8402.7|8403.2|8402.1|24
1651120600000|2022-04-28 04:36:40|8403.3|8402.4|8403.4|8402.5|8403.6|8402.7|8403.3|8402.4|11
1651120610000|2022-04-28 04:36:50|8403.6|8402.1|8403.7|8402.2|8403.7|8402.2|8403.6|8402.1|2
1651120620000|2022-04-28 04:37:00|8403.8|8402.3|8403.3|8402.4|8403.8|8402.6|8403.3|8402.1|13
1651120630000|2022-04-28 04:37:10|8403.4|8402.5|8403.4|8402.5|8403.4|8402.5|8403.2|8402.3|10
1651120640000|2022-04-28 04:37:20|8403.3|8402.4|8403.7|8402.2|8403.7|8402.5|8403.3|8402.1|9
1651120650000|2022-04-28 04:37:30|8403.5|8402.6|8403.6|8402.7|8403.6|8402.7|8403.3|8402.4|17
1651120660000|2022-04-28 04:37:40|8403.5|8402.6|8403.7|8402.8|8403.8|8402.9|8403.5|8402.6|8
1651120670000|2022-04-28 04:37:50|8403.8|8402.9|8403.8|8402.9|8403.9|8403|8403.7|8402.8|7
1651120680000|2022-04-28 04:38:00|8403.7|8402.8|8403.4|8402.5|8403.7|8402.8|8403.3|8402.4|19
1651120690000|2022-04-28 04:38:10|8403.3|8402.4|8403.6|8402.7|8403.6|8402.7|8403.3|8402.4|10
1651120710000|2022-04-28 04:38:30|8403.5|8402.6|8403.7|8402.8|8403.8|8402.9|8403.5|8402.6|6
1651120720000|2022-04-28 04:38:40|8403.8|8402.9|8403.7|8402.8|8403.8|8402.9|8403.6|8402.7|7
1651120740000|2022-04-28 04:39:00|8403.8|8402.9|8403.6|8402.7|8403.8|8402.9|8403.6|8402.7|3
1651120750000|2022-04-28 04:39:10|8403.7|8402.8|8403.6|8402.7|8403.7|8402.8|8403.6|8402.7|2
1651120760000|2022-04-28 04:39:20|8403.5|8402.6|8403.7|8402.8|8404|8402.8|8403.5|8402.4|8
1651120770000|2022-04-28 04:39:30|8403.8|8402.9|8403.8|8402.9|8403.9|8403|8403.8|8402.9|5
1651120780000|2022-04-28 04:39:40|8403.7|8402.8|8404.2|8403.3|8404.2|8403.3|8403.7|8402.5|7
1651120790000|2022-04-28 04:39:50|8404.1|8403.2|8404|8403.1|8404.2|8403.3|8403.8|8402.9|22
1651120800000|2022-04-28 04:40:00|8404.1|8403.2|8404.1|8403.2|8404.1|8403.2|8403.9|8403|19
1651120810000|2022-04-28 04:40:10|8404|8403.1|8404.6|8403.1|8404.6|8403.5|8404|8403|13
1651120820000|2022-04-28 04:40:20|8404.7|8403.2|8404.7|8403.2|8404.7|8403.4|8404.1|8403|15
1651120830000|2022-04-28 04:40:30|8404.6|8403.1|8404.7|8403.2|8404.7|8403.2|8404.6|8403.1|14
1651120840000|2022-04-28 04:40:40|8404.8|8403.3|8404.2|8403.3|8404.8|8403.3|8404|8403|12
1651120850000|2022-04-28 04:40:50|8404.3|8403.4|8404.5|8403.6|8405|8403.8|8404.2|8403.3|16
1651120860000|2022-04-28 04:41:00|8404.6|8403.7|8404.7|8403.8|8404.8|8403.9|8404.5|8403.6|12
1651120870000|2022-04-28 04:41:10|8404.8|8403.9|8404.8|8403.9|8405.4|8404.3|8404.6|8403.5|27
1651120880000|2022-04-28 04:41:20|8404.7|8403.8|8404.6|8403.7|8405.2|8404.3|8404.1|8403.1|40
1651120890000|2022-04-28 04:41:30|8404.5|8403.6|8405.2|8404.3|8405.2|8404.3|8404.5|8403.6|18
1651120900000|2022-04-28 04:41:40|8405.1|8404.2|8405.2|8403.7|8405.3|8404.2|8405|8403.7|12
1651120910000|2022-04-28 04:41:50|8405.3|8403.8|8405.7|8404.2|8405.7|8404.6|8404.9|8403.8|16
1651120920000|2022-04-28 04:42:00|8405.4|8404.5|8405.2|8403.7|8405.7|8404.6|8404.8|8403.6|21
1651120930000|2022-04-28 04:42:10|8404.9|8404|8404.3|8403.4|8404.9|8404|8404.2|8403.2|20
1651120940000|2022-04-28 04:42:20|8404.2|8403.3|8404.4|8402.9|8404.6|8403.3|8404.1|8402.8|17
1651120950000|2022-04-28 04:42:30|8404.3|8402.8|8404.6|8403.1|8404.7|8403.4|8404.2|8402.8|14
1651120960000|2022-04-28 04:42:40|8404.7|8403.2|8404.8|8403.9|8404.8|8403.9|8404.4|8403.1|15
1651120970000|2022-04-28 04:42:50|8404.9|8404|8404.8|8403.9|8404.9|8404|8404.7|8403.8|12
1651120980000|2022-04-28 04:43:00|8404.9|8404|8404.8|8403.9|8404.9|8404|8404.6|8403.7|9
1651120990000|2022-04-28 04:43:10|8404.7|8403.8|8404.7|8403.8|8404.8|8403.9|8404.7|8403.8|7
1651121000000|2022-04-28 04:43:20|8404.8|8403.9|8404.5|8403.6|8404.8|8403.9|8404.5|8403.3|13
1651121010000|2022-04-28 04:43:30|8404.4|8403.5|8404.8|8403.3|8404.9|8403.7|8404.4|8403.2|8
1651121020000|2022-04-28 04:43:40|8404.7|8403.2|8404.5|8403.6|8404.9|8403.7|8404.3|8403.2|12
1651121030000|2022-04-28 04:43:50|8404.6|8403.7|8404.4|8403.5|8404.8|8403.7|8404.3|8403.2|10
1651121040000|2022-04-28 04:44:00|8404.3|8403.4|8404.2|8403.3|8404.5|8403.6|8404.2|8403.3|12
1651121050000|2022-04-28 04:44:10|8404.3|8403.4|8404.1|8403.2|8404.3|8403.4|8404.1|8403.2|7
1651121060000|2022-04-28 04:44:20|8404.2|8403.3|8404|8403.1|8404.2|8403.3|8403.8|8402.9|15
1651121070000|2022-04-28 04:44:30|8404.1|8403.2|8404.1|8403.2|8404.5|8403.2|8404|8402.8|12
1651121080000|2022-04-28 04:44:40|8404.2|8403.3|8404.1|8403.2|8404.2|8403.3|8404|8403.1|8
1651121090000|2022-04-28 04:44:50|8404.2|8403.3|8404.1|8403.2|8404.2|8403.3|8404|8403.1|8
1651121100000|2022-04-28 04:45:00|8404|8403.1|8404|8403.1|8404.4|8403.2|8403.9|8402.7|12
1651121110000|2022-04-28 04:45:10|8404.4|8402.9|8403.9|8403|8404.4|8403.2|8403.9|8402.9|6
1651121120000|2022-04-28 04:45:20|8404|8403.1|8404|8403.1|8404.1|8403.2|8404|8403.1|11
1651121130000|2022-04-28 04:45:30|8404.1|8403.2|8404.1|8403.2|8404.1|8403.2|8404.1|8403.2|1
1651121140000|2022-04-28 04:45:40|8404.3|8403.4|8404.2|8403.3|8404.4|8403.5|8404.2|8403.3|8
1651121150000|2022-04-28 04:45:50|8404.1|8403.2|8404.1|8403.2|8404.2|8403.3|8404.1|8403.2|7
1651121160000|2022-04-28 04:46:00|8404|8403.1|8404.2|8403.3|8404.2|8403.3|8404|8403.1|9
1651121170000|2022-04-28 04:46:10|8404.1|8403.2|8404.6|8403.7|8404.6|8403.7|8404.1|8403.2|10
1651121180000|2022-04-28 04:46:20|8404.7|8403.8|8404.5|8403.6|8405.1|8403.8|8404.5|8403.5|7
1651121190000|2022-04-28 04:46:30|8404.4|8403.5|8404.6|8403.7|8404.7|8403.8|8404.4|8403.5|9
1651121200000|2022-04-28 04:46:40|8404.7|8403.8|8405|8403.5|8405|8403.8|8404.6|8403.4|10
1651121210000|2022-04-28 04:46:50|8404.9|8403.4|8405.1|8403.6|8405.2|8404|8404.8|8403.4|9
1651121220000|2022-04-28 04:47:00|8405.2|8403.7|8405.2|8403.7|8405.3|8403.8|8405.1|8403.6|5
1651121240000|2022-04-28 04:47:20|8405.3|8403.8|8405|8404.1|8405.5|8404.3|8404.9|8403.8|10
1651121250000|2022-04-28 04:47:30|8404.9|8404|8405.6|8404.1|8405.6|8404.3|8404.9|8404|9
1651121260000|2022-04-28 04:47:40|8405.7|8404.2|8405.9|8404.4|8405.9|8404.4|8405.7|8404.2|5
1651121270000|2022-04-28 04:47:50|8405.8|8404.3|8405.4|8404.5|8405.9|8404.5|8405.3|8404.2|11
1651121280000|2022-04-28 04:48:00|8405.3|8404.4|8405.5|8404.6|8405.6|8404.7|8405.3|8404.4|9
1651121300000|2022-04-28 04:48:20|8405.4|8404.5|8405.5|8404.6|8405.5|8404.6|8405.4|8404.5|2
1651121310000|2022-04-28 04:48:30|8405.6|8404.7|8405.3|8404.4|8406.2|8405|8405.2|8404.2|17
1651121320000|2022-04-28 04:48:40|8405.1|8404.2|8405.4|8404.5|8405.5|8404.6|8405.1|8404.2|14
1651121330000|2022-04-28 04:48:50|8405.7|8404.2|8405.4|8404.5|8405.7|8404.6|8405.3|8404.2|15
1651121340000|2022-04-28 04:49:00|8405.6|8404.7|8405.6|8404.7|8405.6|8404.7|8405.5|8404.6|3
1651121350000|2022-04-28 04:49:10|8405.7|8404.8|8406.1|8404.6|8406.1|8404.9|8405.7|8404.5|5
1651121360000|2022-04-28 04:49:20|8406|8404.5|8405.6|8404.7|8406.1|8404.9|8405.5|8404.5|8
1651121370000|2022-04-28 04:49:30|8405.5|8404.6|8405.9|8404.4|8406|8404.6|8405.5|8404.3|12
1651121380000|2022-04-28 04:49:40|8405.8|8404.3|8405.7|8404.8|8405.8|8404.8|8405.5|8404.3|8
1651121390000|2022-04-28 04:49:50|8405.6|8404.7|8405.8|8404.3|8405.8|8404.7|8405.4|8404.3|8
1651121400000|2022-04-28 04:50:00|8405.7|8404.2|8405.4|8404.5|8405.7|8404.5|8405.3|8404.2|9
1651121410000|2022-04-28 04:50:10|8405.3|8404.4|8405|8404.1|8405.4|8404.5|8405|8404.1|13
1651121420000|2022-04-28 04:50:20|8404.9|8404|8404.6|8403.7|8405|8404.1|8404.6|8403.7|18
1651121430000|2022-04-28 04:50:30|8404.7|8403.8|8405|8403.5|8405.2|8403.9|8404.6|8403.4|12
1651121440000|2022-04-28 04:50:40|8405.1|8403.6|8404.8|8403.9|8405.1|8404|8404.8|8403.5|13
1651121450000|2022-04-28 04:50:50|8404.9|8404|8404.9|8404|8405|8404.1|8404.8|8403.9|7
1651121460000|2022-04-28 04:51:00|8405|8404.1|8404.9|8404|8405|8404.1|8404.9|8404|4
1651121470000|2022-04-28 04:51:10|8405|8404.1|8405|8404.1|8405.1|8404.2|8404.9|8404|10
1651121480000|2022-04-28 04:51:20|8405.1|8404.2|8405.1|8404.2|8405.1|8404.2|8405.1|8404.2|1
1651121490000|2022-04-28 04:51:30|8405.2|8404.3|8405.4|8403.9|8405.4|8404.3|8405|8403.8|7
1651121500000|2022-04-28 04:51:40|8405.1|8404.2|8405.1|8404.2|8405.1|8404.2|8405|8404.1|3
1651121510000|2022-04-28 04:51:50|8405.2|8404.3|8405.2|8404.3|8405.2|8404.3|8405.1|8404.2|5
1651121520000|2022-04-28 04:52:00|8405.3|8404.4|8405.3|8404.4|8405.3|8404.4|8405.2|8404.3|3
1651121530000|2022-04-28 04:52:10|8405.2|8404.3|8405.2|8404.3|8405.5|8404.3|8405.1|8403.9|9
1651121540000|2022-04-28 04:52:20|8405.1|8404.2|8405.1|8404.2|8405.5|8404.4|8405|8404|9
1651121550000|2022-04-28 04:52:30|8405|8404.1|8405.2|8404.3|8405.2|8404.3|8405|8404.1|3
1651121560000|2022-04-28 04:52:40|8405.5|8404|8405.3|8404.4|8405.7|8404.5|8405.2|8404|11
1651121570000|2022-04-28 04:52:50|8405.2|8404.3|8405.2|8404.3|8405.7|8404.4|8405.1|8404|9
1651121580000|2022-04-28 04:53:00|8405.1|8404.2|8405|8404.1|8405.1|8404.2|8404.9|8404|5
1651121590000|2022-04-28 04:53:10|8405.1|8404.2|8405|8404.1|8405.1|8404.2|8405|8404.1|2
1651121600000|2022-04-28 04:53:20|8404.9|8404|8404.8|8403.9|8405.3|8404|8404.7|8403.7|12
1651121610000|2022-04-28 04:53:30|8404.7|8403.8|8404.7|8403.8|8404.7|8403.8|8404.6|8403.7|3
1651121620000|2022-04-28 04:53:40|8404.6|8403.7|8404.6|8403.7|8404.7|8403.8|8404.2|8403.2|9
1651121630000|2022-04-28 04:53:50|8405|8403.5|8404.6|8403.7|8405|8403.7|8404.6|8403.4|4
1651121640000|2022-04-28 04:54:00|8404.5|8403.6|8404.3|8403.4|8404.6|8403.7|8404.3|8403.1|10
1651121650000|2022-04-28 04:54:10|8404.2|8403.3|8404.1|8403.2|8404.8|8403.5|8404|8402.9|25
1651121660000|2022-04-28 04:54:20|8404|8403.1|8404.2|8402.7|8404.4|8403.2|8403.9|8402.7|20
1651121670000|2022-04-28 04:54:30|8404.3|8402.8|8404|8402.5|8404.3|8403.1|8403.6|8402.5|24
1651121680000|2022-04-28 04:54:40|8403.5|8402.6|8403.1|8402.2|8403.7|8402.6|8402.8|8401.9|23
1651121690000|2022-04-28 04:54:50|8403.4|8401.9|8403.5|8402.6|8403.9|8402.7|8403.4|8401.9|17
1651121700000|2022-04-28 04:55:00|8403.6|8402.7|8403.6|8402.7|8404|8402.8|8403.5|8402.5|12
1651121710000|2022-04-28 04:55:10|8403.7|8402.8|8403.9|8403|8404.2|8403|8403.7|8402.5|12
1651121720000|2022-04-28 04:55:20|8404|8403.1|8404.5|8403|8404.5|8403.2|8403.9|8402.9|11
1651121730000|2022-04-28 04:55:30|8404.2|8403.3|8404.9|8404|8405|8404.1|8404.1|8403.2|12
1651121740000|2022-04-28 04:55:40|8404.8|8403.9|8404.9|8404|8405|8404.1|8404.5|8403.6|21
1651121750000|2022-04-28 04:55:50|8404.8|8403.9|8405.1|8404.2|8405.1|8404.2|8404.8|8403.9|9
1651121760000|2022-04-28 04:56:00|8405.4|8403.9|8405.9|8404.4|8405.9|8404.7|8405.3|8403.9|9
1651121770000|2022-04-28 04:56:10|8405.7|8404.8|8405.9|8404.4|8405.9|8405|8405.4|8404.4|12
1651121780000|2022-04-28 04:56:20|8405.8|8404.3|8405.4|8404.5|8405.9|8404.8|8405.4|8404.3|10
1651121790000|2022-04-28 04:56:30|8405.5|8404.6|8405.9|8405|8406.1|8405|8405.4|8404.5|10
1651121800000|2022-04-28 04:56:40|8406|8405.1|8405.9|8405|8406|8405.1|8405.9|8405|4
1651121810000|2022-04-28 04:56:50|8406|8405.1|8406|8405.1|8406|8405.1|8405.9|8405|5
1651121820000|2022-04-28 04:57:00|8405.9|8405|8405.5|8404.6|8406.2|8405.3|8405.4|8404.2|19
1651121830000|2022-04-28 04:57:10|8405.8|8404.3|8404.8|8403.9|8405.9|8404.4|8404.6|8403.7|16
1651121840000|2022-04-28 04:57:20|8404.7|8403.8|8404.7|8403.8|8404.8|8403.9|8404.5|8403.6|13
1651121850000|2022-04-28 04:57:30|8404.8|8403.9|8404.2|8403.3|8404.8|8403.9|8404|8403.1|19
1651121860000|2022-04-28 04:57:40|8404.1|8403.2|8404|8403.1|8404.4|8403.3|8404|8402.9|10
1651121870000|2022-04-28 04:57:50|8403.9|8403|8404|8403.1|8404|8403.1|8403.9|8403|4
1651121880000|2022-04-28 04:58:00|8403.9|8403|8403.8|8402.9|8404|8403.1|8403.8|8402.9|12
1651121890000|2022-04-28 04:58:10|8403.9|8403|8404.1|8403.2|8404.2|8403.3|8403.7|8402.6|16
1651121900000|2022-04-28 04:58:20|8404.2|8403.3|8403.8|8402.9|8404.2|8403.3|8403.7|8402.8|10
1651121910000|2022-04-28 04:58:30|8403.9|8403|8404|8403.1|8404|8403.1|8403.9|8403|6
1651121920000|2022-04-28 04:58:40|8404.1|8403.2|8404.3|8403.4|8404.6|8403.7|8404.1|8403.2|15
1651121930000|2022-04-28 04:58:50|8404.2|8403.3|8404.4|8403.5|8404.9|8403.5|8404.2|8403.2|18
1651121940000|2022-04-28 04:59:00|8404.7|8403.2|8404.4|8403.5|8404.7|8403.5|8404.3|8403.2|3
1651121950000|2022-04-28 04:59:10|8404.7|8403.2|8404.4|8403.5|8404.7|8403.5|8404.2|8403.1|6
1651121960000|2022-04-28 04:59:20|8404.3|8403.4|8404.3|8403.4|8404.4|8403.5|8404.2|8403.3|10
1651121970000|2022-04-28 04:59:30|8404.2|8403.3|8404.1|8403.2|8404.3|8403.4|8404.1|8403.2|13
1651121980000|2022-04-28 04:59:40|8404.2|8403.3|8404.1|8403.2|8404.2|8403.3|8404|8403.1|10
1651121990000|2022-04-28 04:59:50|8404.2|8403.3|8404.1|8403.2|8404.7|8403.6|8404|8403.1|18
1651122000000|2022-04-28 05:00:00|8404.2|8403.3|8404.7|8403.2|8404.8|8403.6|8404.1|8402.9|14
1651122010000|2022-04-28 05:00:10|8404.3|8403.4|8404|8403.1|8404.3|8403.4|8404|8403.1|12
1651122020000|2022-04-28 05:00:20|8403.7|8402.8|8403.7|8402.8|8404|8402.8|8403.7|8402.4|4
1651122030000|2022-04-28 05:00:30|8403.8|8402.9|8404.3|8403.4|8404.3|8403.4|8403.6|8402.5|16
1651122040000|2022-04-28 05:00:40|8404.2|8403.3|8404.1|8403.2|8404.3|8403.4|8404|8403.1|12
1651122050000|2022-04-28 05:00:50|8404.3|8403.4|8404.2|8403.3|8404.4|8403.4|8404|8402.9|9
1651122060000|2022-04-28 05:01:00|8404.3|8403.4|8404.3|8403.4|8404.6|8403.4|8404.2|8403|7
1651122070000|2022-04-28 05:01:10|8404.2|8403.3|8404|8403.1|8404.4|8403.3|8403.9|8402.9|14
1651122080000|2022-04-28 05:01:20|8404.1|8403.2|8404.2|8403.3|8404.6|8403.3|8404.1|8402.9|13
1651122090000|2022-04-28 05:01:30|8404|8403.1|8404|8403.1|8404.2|8403.3|8403.9|8403|16
1651122100000|2022-04-28 05:01:40|8403.9|8403|8403.9|8403|8404.1|8403.2|8403.8|8402.9|12
1651122110000|2022-04-28 05:01:50|8404.1|8402.6|8403.3|8402.4|8404.2|8402.9|8403.2|8402.2|18
1651122120000|2022-04-28 05:02:00|8403.4|8402.5|8403.6|8402.7|8403.9|8402.8|8403.3|8402.4|21
1651122130000|2022-04-28 05:02:10|8403.9|8402.4|8403.9|8402.4|8403.9|8402.5|8403.4|8402.2|15
1651122140000|2022-04-28 05:02:20|8403.8|8402.3|8403.8|8402.3|8403.9|8402.6|8403.4|8402.1|20
1651122150000|2022-04-28 05:02:30|8403.9|8402.4|8403.2|8402.3|8403.9|8402.4|8403.2|8401.7|11
1651122160000|2022-04-28 05:02:40|8403.1|8402.2|8402.7|8401.8|8403.6|8402.4|8402.7|8401.7|12
1651122170000|2022-04-28 05:02:50|8403|8401.5|8403.1|8401.6|8403.2|8401.9|8402.6|8401.4|16
1651122180000|2022-04-28 05:03:00|8403.2|8401.7|8402.6|8401.7|8403.2|8401.8|8402.6|8401.3|19
1651122190000|2022-04-28 05:03:10|8402.8|8401.9|8402.2|8401.3|8403|8401.9|8402.2|8401.3|19
1651122200000|2022-04-28 05:03:20|8402.3|8401.4|8401.7|8400.2|8402.4|8401.5|8401.4|8400.2|25
1651122210000|2022-04-28 05:03:30|8401.8|8400.3|8402.2|8401.3|8402.5|8401.3|8401.5|8400.2|24
1651122220000|2022-04-28 05:03:40|8402.3|8401.4|8401.8|8400.3|8402.7|8401.4|8401.6|8400.3|17
1651122230000|2022-04-28 05:03:50|8401.5|8400.6|8401.9|8400.4|8402|8400.8|8401.4|8400.3|11
1651122240000|2022-04-28 05:04:00|8402|8400.5|8401.2|8400.3|8402|8400.7|8401.2|8400.3|14
1651122250000|2022-04-28 05:04:10|8401.3|8400.4|8401.5|8400|8401.6|8400.5|8401|8399.9|13
1651122260000|2022-04-28 05:04:20|8401.6|8400.1|8400.6|8399.1|8401.7|8400.2|8400.2|8399|22
1651122270000|2022-04-28 05:04:30|8400.5|8399|8400.5|8399|8400.9|8399.8|8400.2|8399|19
1651122280000|2022-04-28 05:04:40|8400.6|8399.1|8399.7|8398.8|8400.6|8399.4|8399.5|8398.6|27
1651122290000|2022-04-28 05:04:50|8399.9|8399|8399.8|8398.9|8400.9|8400|8399.8|8398.8|35
1651122300000|2022-04-28 05:05:00|8399.9|8399|8399.1|8397.6|8400.1|8399|8398.7|8397.5|32
1651122310000|2022-04-28 05:05:10|8399.3|8397.8|8399.3|8397.8|8399.4|8397.9|8399|8397.5|19
1651122320000|2022-04-28 05:05:20|8399.4|8397.9|8400|8398.5|8400.2|8398.9|8399.4|8397.9|25
1651122330000|2022-04-28 05:05:30|8399.9|8398.4|8400|8398.5|8400.1|8398.7|8399.6|8398.3|10
1651122340000|2022-04-28 05:05:40|8399.9|8398.4|8400.2|8398.7|8400.3|8398.9|8399.8|8398.4|11
1651122350000|2022-04-28 05:05:50|8400.3|8398.8|8400|8398.5|8400.4|8399.1|8399.8|8398.5|19
1651122360000|2022-04-28 05:06:00|8400.1|8398.6|8399.4|8398.5|8400.1|8398.7|8399|8397.9|17
1651122370000|2022-04-28 05:06:10|8399.3|8398.4|8399.4|8397.9|8399.8|8398.4|8398.7|8397.3|22
1651122380000|2022-04-28 05:06:20|8399.3|8397.8|8399.2|8397.7|8399.4|8398.1|8398.9|8397.7|9
1651122390000|2022-04-28 05:06:30|8399.1|8397.6|8399.3|8397.8|8399.4|8397.9|8399.1|8397.6|9
1651122400000|2022-04-28 05:06:40|8399.2|8397.7|8399.3|8397.8|8399.4|8397.9|8399.2|8397.7|10
1651122410000|2022-04-28 05:06:50|8399.4|8397.9|8399.6|8398.1|8399.7|8398.4|8399.3|8397.8|12
1651122420000|2022-04-28 05:07:00|8399.7|8398.2|8399.9|8398.4|8399.9|8398.8|8399.6|8398.1|19
1651122430000|2022-04-28 05:07:10|8399.8|8398.3|8399.6|8398.7|8399.9|8398.7|8399.6|8398.3|9
1651122440000|2022-04-28 05:07:20|8399.7|8398.2|8399.7|8398.2|8399.8|8398.7|8399.3|8398.1|18
1651122450000|2022-04-28 05:07:30|8399.8|8398.3|8399.7|8398.2|8399.8|8398.5|8399.3|8398.1|9
1651122460000|2022-04-28 05:07:40|8399.6|8398.1|8399.7|8398.2|8399.7|8398.2|8399.6|8398.1|4
1651122470000|2022-04-28 05:07:50|8399.8|8398.3|8400|8398.5|8400|8398.5|8399.8|8398.3|9
1651122480000|2022-04-28 05:08:00|8399.9|8398.4|8400|8398.5|8400|8398.5|8399.9|8398.4|6
1651122490000|2022-04-28 05:08:10|8399.9|8398.4|8399.5|8398|8399.9|8398.4|8398.9|8397.7|20
1651122500000|2022-04-28 05:08:20|8399.4|8397.9|8399.9|8398.4|8399.9|8398.7|8399.2|8397.9|15
1651122510000|2022-04-28 05:08:30|8400|8398.5|8399.4|8398.5|8400|8398.5|8399.4|8398.2|5
1651122520000|2022-04-28 05:08:40|8399.3|8398.4|8399.9|8399|8400|8399|8399.3|8398.4|7
1651122530000|2022-04-28 05:08:50|8399.8|8398.9|8400.5|8399|8400.7|8399.5|8399.8|8398.6|18
1651122540000|2022-04-28 05:09:00|8400.6|8399.1|8400.5|8399|8400.7|8399.2|8400.5|8399|10
1651122550000|2022-04-28 05:09:10|8400.6|8399.1|8400.6|8399.1|8400.7|8399.2|8400.4|8398.9|13
1651122560000|2022-04-28 05:09:20|8400.7|8399.2|8400.5|8399|8400.7|8399.2|8400.4|8398.9|5
1651122570000|2022-04-28 05:09:30|8400.4|8398.9|8400.1|8398.6|8400.4|8398.9|8399.7|8398.2|19
1651122580000|2022-04-28 05:09:40|8399.7|8398.8|8399.8|8398.9|8400.3|8399.3|8399.7|8398.7|15
1651122590000|2022-04-28 05:09:50|8399.9|8399|8400.1|8398.6|8400.3|8399.1|8399.8|8398.6|15
1651122600000|2022-04-28 05:10:00|8400.2|8398.7|8400.6|8399.1|8400.6|8399.1|8400.1|8398.6|9
1651122610000|2022-04-28 05:10:10|8400.5|8399|8400.4|8398.9|8400.6|8399.2|8400.1|8398.9|13
1651122620000|2022-04-28 05:10:20|8400.6|8399.1|8400.5|8399|8400.6|8399.1|8400.4|8398.9|5
1651122630000|2022-04-28 05:10:30|8400.4|8398.9|8400.1|8399.2|8400.5|8399.4|8400|8398.9|20
1651122640000|2022-04-28 05:10:40|8400.3|8398.8|8399.9|8399|8400.4|8399|8399.9|8398.7|5
1651122650000|2022-04-28 05:10:50|8400|8399.1|8399.9|8399|8400.2|8399.1|8399.7|8398.6|19
1651122660000|2022-04-28 05:11:00|8399.8|8398.9|8400.1|8398.6|8400.1|8399|8399.8|8398.5|15
1651122670000|2022-04-28 05:11:10|8399.8|8398.9|8400.6|8399.1|8400.6|8399.1|8399.8|8398.6|19
1651122680000|2022-04-28 05:11:20|8400.5|8399|8400.6|8399.1|8400.9|8399.7|8400.4|8399|16
1651122690000|2022-04-28 05:11:30|8400.5|8399|8400.6|8399.1|8400.6|8399.2|8400.1|8398.8|18
1651122700000|2022-04-28 05:11:40|8400.7|8399.2|8400.4|8399.5|8400.7|8399.5|8400.3|8399.1|9
1651122710000|2022-04-28 05:11:50|8400.5|8399.6|8400.1|8398.6|8400.5|8399.6|8400.1|8398.6|20
1651122720000|2022-04-28 05:12:00|8400|8398.5|8400.3|8398.8|8400.3|8398.8|8400|8398.5|10
1651122730000|2022-04-28 05:12:10|8400.4|8398.9|8400|8399.1|8400.4|8399.1|8400|8398.8|7
1651122740000|2022-04-28 05:12:20|8400.6|8399.4|8400.6|8399.1|8400.6|8399.4|8400.3|8399.1|3
1651122750000|2022-04-28 05:12:30|8400.4|8398.9|8400.6|8399.1|8400.6|8399.4|8400.2|8398.9|10
1651122760000|2022-04-28 05:12:40|8400.8|8399.3|8401|8399.5|8401|8399.5|8400.8|8399.3|14
1651122770000|2022-04-28 05:12:50|8400.9|8399.4|8400.6|8399.1|8400.9|8399.4|8400.6|8399.1|10
1651122780000|2022-04-28 05:13:00|8400.5|8399|8400.7|8399.2|8400.7|8399.4|8400.3|8399|4
1651122790000|2022-04-28 05:13:10|8400.6|8399.1|8400.4|8399.5|8400.7|8399.5|8400.3|8399.1|10
1651122800000|2022-04-28 05:13:20|8400.3|8399.4|8401.1|8399.6|8401.1|8400|8400.3|8399.2|10
1651122810000|2022-04-28 05:13:30|8401.2|8399.7|8400.9|8400|8401.2|8400|8400.8|8399.7|10
1651122820000|2022-04-28 05:13:40|8400.8|8399.9|8400.6|8399.7|8400.9|8400|8400.6|8399.7|15
1651122830000|2022-04-28 05:13:50|8400.9|8399.4|8400.7|8399.2|8401|8399.5|8400.7|8399.2|5
1651122840000|2022-04-28 05:14:00|8400.8|8399.3|8400.3|8398.8|8400.8|8399.5|8400|8398.7|18
1651122850000|2022-04-28 05:14:10|8400.4|8398.9|8399.6|8398.7|8400.5|8399.2|8399.5|8398.6|20
1651122860000|2022-04-28 05:14:20|8399.7|8398.8|8400|8398.5|8400.2|8398.8|8399.7|8398.4|21
1651122870000|2022-04-28 05:14:30|8400.1|8398.6|8399.8|8398.9|8400.2|8399.2|8399.8|8398.6|9
1651122880000|2022-04-28 05:14:40|8399.7|8398.8|8400|8398.5|8400.1|8398.8|8399.6|8398.5|7
1651122890000|2022-04-28 05:14:50|8400.1|8398.6|8400|8398.5|8400.2|8398.7|8400|8398.5|10
1651122900000|2022-04-28 05:15:00|8400.1|8398.6|8400|8398.5|8400.1|8398.9|8399.8|8398.3|19
1651122910000|2022-04-28 05:15:10|8399.7|8398.8|8399.9|8398.4|8400.1|8398.8|8399.6|8398.3|18
1651122920000|2022-04-28 05:15:20|8399.8|8398.3|8399.9|8398.4|8399.9|8398.4|8399.8|8398.3|2
1651122930000|2022-04-28 05:15:30|8399.8|8398.3|8399.9|8398.4|8400|8398.5|8399.7|8398.2|10
1651122940000|2022-04-28 05:15:40|8399.8|8398.3|8399.6|8398.1|8400|8398.7|8399.2|8397.9|23
1651122950000|2022-04-28 05:15:50|8399.7|8398.2|8399.3|8398.4|8399.8|8398.6|8399.2|8398.1|28
1651122960000|2022-04-28 05:16:00|8399.2|8398.3|8399.3|8398.4|8399.9|8398.7|8399.2|8398.3|20
1651122970000|2022-04-28 05:16:10|8399.4|8398.5|8399.7|8398.2|8400|8398.8|8399.4|8398.2|18
1651122980000|2022-04-28 05:16:20|8399.6|8398.1|8399.6|8398.1|8399.7|8398.3|8399.2|8398|11
1651122990000|2022-04-28 05:16:30|8399.5|8398|8399.5|8398.6|8399.8|8398.6|8399.3|8397.9|22
1651123000000|2022-04-28 05:16:40|8399.4|8398.5|8399.2|8398.3|8399.7|8398.6|8399.2|8398|21
1651123010000|2022-04-28 05:16:50|8399.1|8398.2|8399.1|8398.2|8399.2|8398.3|8399.1|8398.2|3
1651123020000|2022-04-28 05:17:00|8399.4|8397.9|8399.4|8397.9|8399.4|8397.9|8399.3|8397.8|5
1651123030000|2022-04-28 05:17:10|8399.3|8397.8|8399.4|8397.9|8399.5|8398|8399.3|8397.8|8
1651123040000|2022-04-28 05:17:20|8399.5|8398|8398.9|8398|8399.5|8398.1|8398.8|8397.6|12
1651123050000|2022-04-28 05:17:30|8399|8398.1|8399.6|8398.1|8399.6|8398.4|8399|8397.8|23
1651123060000|2022-04-28 05:17:40|8399.5|8398|8399.5|8398|8399.6|8398.1|8399.4|8397.9|7
1651123070000|2022-04-28 05:17:50|8399.4|8398.5|8399.4|8398.5|8399.6|8398.7|8399.4|8398.5|12
1651123080000|2022-04-28 05:18:00|8399.6|8398.7|8399.7|8398.8|8399.8|8398.9|8399.5|8398.6|12
1651123090000|2022-04-28 05:18:10|8399.8|8398.9|8399.4|8398.5|8399.8|8398.9|8399.3|8398.4|21
1651123100000|2022-04-28 05:18:20|8399.5|8398.6|8399.8|8398.9|8399.9|8399|8399.5|8398.6|9
1651123110000|2022-04-28 05:18:30|8399.7|8398.8|8400.1|8398.6|8400.2|8399|8399.7|8398.6|9
1651123120000|2022-04-28 05:18:40|8400|8398.5|8399.1|8398.2|8400.1|8398.6|8399|8398.1|14
1651123130000|2022-04-28 05:18:50|8399|8398.1|8398.3|8397.4|8399|8398.1|8398.2|8397.1|25
1651123140000|2022-04-28 05:19:00|8398.4|8397.5|8399|8397.5|8399|8397.8|8398.4|8397.3|19
1651123150000|2022-04-28 05:19:10|8399.1|8397.6|8398.9|8398|8399.1|8398.1|8398.8|8397.5|10
1651123160000|2022-04-28 05:19:20|8398.8|8397.9|8399.3|8397.8|8399.3|8398.3|8398.8|8397.8|14
1651123170000|2022-04-28 05:19:30|8399.4|8397.9|8399.3|8398.4|8399.6|8398.5|8399|8397.7|11
1651123180000|2022-04-28 05:19:40|8399.4|8398.5|8399.2|8397.7|8399.4|8398.5|8398.8|8397.6|23
1651123190000|2022-04-28 05:19:50|8398.9|8398|8399|8398.1|8399|8398.1|8398.8|8397.9|12
1651123200000|2022-04-28 05:20:00|8398.9|8398|8399.2|8398.3|8399.4|8398.5|8398.9|8398|13
1651123210000|2022-04-28 05:20:10|8399.1|8398.2|8399|8398.1|8399.4|8398.4|8399|8397.9|9
1651123220000|2022-04-28 05:20:20|8399.1|8398.2|8399.4|8398.5|8399.4|8398.5|8399|8398.1|7
1651123230000|2022-04-28 05:20:30|8399.3|8398.4|8399.5|8398.6|8399.5|8398.6|8399.3|8398.4|5
1651123240000|2022-04-28 05:20:40|8399.4|8398.5|8399.2|8398.3|8399.5|8398.6|8399.2|8398.3|9
1651123250000|2022-04-28 05:20:50|8399.4|8398.5|8399.4|8398.5|8399.4|8398.5|8399.3|8398.4|5
1651123260000|2022-04-28 05:21:00|8399.3|8398.4|8399.4|8398.5|8399.4|8398.5|8399.3|8398.4|2
1651123270000|2022-04-28 05:21:10|8399.3|8398.4|8399.6|8398.7|8399.7|8398.8|8399.3|8398.4|11
1651123280000|2022-04-28 05:21:20|8399.7|8398.8|8399.5|8398.6|8399.7|8398.8|8399.5|8398.6|8
1651123290000|2022-04-28 05:21:30|8399.6|8398.7|8399.9|8398.4|8400|8398.7|8399.5|8398.3|8
1651123300000|2022-04-28 05:21:40|8399.8|8398.3|8400.2|8398.7|8400.2|8398.8|8399.6|8398.3|11
1651123310000|2022-04-28 05:21:50|8400.1|8398.6|8399.3|8397.8|8400.2|8398.7|8399|8397.8|13
1651123320000|2022-04-28 05:22:00|8399.2|8397.7|8399.3|8397.8|8399.4|8397.9|8399.2|8397.7|6
1651123330000|2022-04-28 05:22:10|8399.4|8397.9|8398.9|8398|8399.5|8398|8398.8|8397.9|10
1651123340000|2022-04-28 05:22:20|8399|8398.1|8399|8398.1|8399.1|8398.1|8398.6|8397.4|22
1651123350000|2022-04-28 05:22:30|8398.9|8398|8399.2|8397.7|8399.2|8398|8398.7|8397.5|13
1651123360000|2022-04-28 05:22:40|8399|8398.1|8399.1|8397.6|8399.2|8398.1|8398.6|8397.5|15
1651123370000|2022-04-28 05:22:50|8398.7|8397.8|8398.8|8397.3|8398.8|8397.9|8398.6|8397.3|7
1651123380000|2022-04-28 05:23:00|8398.7|8397.2|8398.5|8397|8398.7|8397.3|8398|8396.9|11
1651123390000|2022-04-28 05:23:10|8398.6|8397.1|8398.5|8397|8398.6|8397.1|8398.4|8396.9|6
1651123400000|2022-04-28 05:23:20|8398.4|8396.9|8398.3|8397.4|8398.5|8397.5|8398|8396.7|15
1651123410000|2022-04-28 05:23:30|8398.4|8397.5|8398.4|8397.5|8398.7|8397.7|8398.2|8397|29
1651123420000|2022-04-28 05:23:40|8398.3|8397.4|8398.3|8397.4|8398.4|8397.5|8398.3|8397.4|3
1651123430000|2022-04-28 05:23:50|8398.4|8397.5|8398.2|8397.3|8398.6|8397.5|8398.2|8396.9|14
1651123440000|2022-04-28 05:24:00|8398|8397.1|8398.4|8396.9|8398.5|8397.3|8398|8396.8|10
1651123450000|2022-04-28 05:24:10|8398.3|8396.8|8398|8397.1|8398.4|8397.3|8398|8396.8|9
1651123460000|2022-04-28 05:24:20|8397.9|8397|8398|8397.1|8398|8397.1|8397.9|8397|6
1651123470000|2022-04-28 05:24:30|8397.9|8397|8398.4|8397.5|8398.5|8397.6|8397.6|8396.7|17
1651123480000|2022-04-28 05:24:40|8398.5|8397.6|8398.6|8397.1|8398.6|8397.6|8398.3|8397.1|10
1651123490000|2022-04-28 05:24:50|8398.7|8397.2|8398.4|8397.5|8398.8|8397.6|8398.3|8397.2|12
1651123500000|2022-04-28 05:25:00|8398.5|8397.6|8398.9|8398|8398.9|8398|8398.4|8397.5|11
1651123510000|2022-04-28 05:25:10|8399|8398.1|8399.4|8397.9|8399.4|8398.2|8398.9|8397.8|13
1651123520000|2022-04-28 05:25:20|8399.3|8397.8|8398.9|8398|8399.4|8398.1|8398.9|8397.8|10
1651123530000|2022-04-28 05:25:30|8399|8398.1|8399|8398.1|8399.4|8398.2|8398.8|8397.7|15
1651123540000|2022-04-28 05:25:40|8399.2|8398.3|8399|8397.5|8399.5|8398.3|8399|8397.5|16
1651123550000|2022-04-28 05:25:50|8399.1|8397.6|8398.7|8397.2|8399.1|8397.6|8398.5|8397.1|11
1651123560000|2022-04-28 05:26:00|8398.6|8397.1|8398.8|8397.3|8398.8|8397.3|8398.6|8397.1|7
1651123570000|2022-04-28 05:26:10|8398.9|8397.4|8399|8397.5|8399.1|8398|8398.8|8397.3|14
1651123580000|2022-04-28 05:26:20|8399.1|8397.6|8399.3|8397.8|8399.3|8397.8|8399.1|8397.6|9
1651123590000|2022-04-28 05:26:30|8399.2|8397.7|8399.1|8397.6|8399.2|8398|8398.8|8397.6|8
1651123600000|2022-04-28 05:26:40|8399.3|8397.8|8399|8397.5|8399.3|8397.8|8399|8397.5|8
1651123610000|2022-04-28 05:26:50|8398.9|8397.4|8399|8397.5|8399.1|8397.8|8398.7|8397.3|7
1651123620000|2022-04-28 05:27:00|8398.9|8397.4|8398.8|8397.3|8399|8397.6|8398.4|8397.2|24
1651123630000|2022-04-28 05:27:10|8398.7|8397.2|8398.5|8397.6|8399.1|8397.7|8398.5|8397.1|17
1651123640000|2022-04-28 05:27:20|8398.9|8397.4|8399.5|8398|8399.5|8398.2|8398.8|8397.3|21
1651123650000|2022-04-28 05:27:30|8399.4|8397.9|8399|8398.1|8399.4|8398.1|8398.8|8397.6|19
1651123660000|2022-04-28 05:27:40|8398.9|8398|8399|8397.5|8399|8398.1|8398.9|8397.4|12
1651123670000|2022-04-28 05:27:50|8398.9|8397.4|8398.8|8397.3|8399.1|8397.6|8398.8|8397.3|6
1651123680000|2022-04-28 05:28:00|8398.9|8397.4|8399|8397.5|8399.1|8397.6|8398.9|8397.4|6
1651123690000|2022-04-28 05:28:10|8398.9|8397.4|8398.9|8397.4|8399|8397.5|8398.9|8397.4|3
1651123700000|2022-04-28 05:28:20|8399|8397.5|8398.9|8397.4|8399|8397.5|8398.9|8397.4|6
1651123710000|2022-04-28 05:28:30|8399|8397.5|8399|8397.5|8399|8397.5|8398.9|8397.4|5
1651123720000|2022-04-28 05:28:40|8399.1|8397.6|8399.2|8397.7|8399.2|8397.7|8399|8397.5|10
1651123730000|2022-04-28 05:28:50|8399.1|8397.6|8399.4|8397.9|8399.4|8397.9|8399.1|8397.6|6
1651123740000|2022-04-28 05:29:00|8399.5|8398|8399.3|8397.8|8399.5|8398|8399.3|8397.8|5
1651123750000|2022-04-28 05:29:10|8399.4|8397.9|8398.9|8397.4|8399.4|8397.9|8398.8|8397.3|13
1651123760000|2022-04-28 05:29:20|8399|8397.5|8398.3|8397.4|8399|8397.5|8398.3|8397.1|10
1651123770000|2022-04-28 05:29:30|8398.2|8397.3|8398.3|8397.4|8398.3|8397.4|8398.2|8397.3|8
1651123780000|2022-04-28 05:29:40|8398.2|8397.3|8398.5|8397|8398.5|8397.4|8398.1|8396.8|15
1651123790000|2022-04-28 05:29:50|8398.4|8396.9|8398.2|8396.7|8398.4|8396.9|8398.2|8396.7|3
1651123800000|2022-04-28 05:30:00|8398.3|8396.8|8398.4|8396.9|8398.5|8397.2|8397.9|8396.6|18
1651123810000|2022-04-28 05:30:10|8398.5|8397|8398.2|8396.7|8398.5|8397|8398.2|8396.7|15
1651123820000|2022-04-28 05:30:20|8398.3|8396.8|8398.3|8396.8|8398.4|8396.9|8398.2|8396.7|15
1651123830000|2022-04-28 05:30:30|8398.2|8396.7|8398.4|8396.9|8398.5|8397|8398.2|8396.7|14
1651123840000|2022-04-28 05:30:40|8398.3|8396.8|8398.2|8396.7|8398.4|8396.9|8398.1|8396.6|10
1651123850000|2022-04-28 05:30:50|8398.3|8396.8|8398.4|8396.9|8398.4|8396.9|8398.2|8396.7|14
1651123860000|2022-04-28 05:31:00|8398.5|8397|8398.5|8397|8398.6|8397.1|8398.4|8396.9|13
1651123870000|2022-04-28 05:31:10|8398.1|8397.2|8399|8397.5|8399|8397.7|8398|8397.1|17
1651123880000|2022-04-28 05:31:20|8398.9|8397.4|8399.1|8397.6|8399.2|8397.7|8398.9|8397.4|11
1651123890000|2022-04-28 05:31:30|8399|8397.5|8399.1|8397.6|8399.2|8397.8|8398.6|8397.2|18
1651123900000|2022-04-28 05:31:40|8399|8397.5|8399.2|8397.7|8399.3|8397.8|8399|8397.5|13
1651123910000|2022-04-28 05:31:50|8399.3|8397.8|8399.7|8398.2|8399.8|8398.3|8399.1|8397.6|22
1651123920000|2022-04-28 05:32:00|8399.6|8398.1|8399.7|8398.2|8399.8|8398.3|8399.6|8398.1|12
1651123930000|2022-04-28 05:32:10|8399.8|8398.3|8400.1|8398.6|8400.1|8398.9|8399.6|8398.1|9
1651123940000|2022-04-28 05:32:20|8400.2|8398.7|8399.9|8398.4|8400.2|8398.9|8399.3|8398|37
1651123950000|2022-04-28 05:32:30|8399.8|8398.3|8399.4|8397.9|8399.8|8398.3|8399.1|8397.8|28
1651123960000|2022-04-28 05:32:40|8399.5|8398|8399.3|8397.8|8399.5|8398|8399.3|8397.8|11
1651123970000|2022-04-28 05:32:50|8399.4|8397.9|8399.2|8397.7|8399.4|8398|8398.9|8397.6|15
1651123980000|2022-04-28 05:33:00|8399.3|8397.8|8399.3|8397.8|8399.3|8397.8|8399.1|8397.6|5
1651123990000|2022-04-28 05:33:10|8399.4|8397.9|8399|8397.5|8399.4|8397.9|8398.4|8397.3|24
1651124000000|2022-04-28 05:33:20|8398.9|8397.4|8399.2|8397.7|8399.2|8397.7|8398.9|8397.4|10
1651124010000|2022-04-28 05:33:30|8399.3|8397.8|8399.3|8397.8|8399.4|8397.9|8399.2|8397.7|19
1651124020000|2022-04-28 05:33:40|8399.2|8397.7|8399.1|8397.6|8399.3|8397.8|8399.1|8397.6|10
1651124030000|2022-04-28 05:33:50|8399.3|8397.8|8398.7|8397.2|8399.3|8397.8|8398.3|8397|14
1651124040000|2022-04-28 05:34:00|8398.8|8397.3|8398.8|8397.3|8398.9|8397.4|8398.7|8397.2|14
1651124050000|2022-04-28 05:34:10|8398.9|8397.4|8398.2|8397.3|8399|8397.6|8398.2|8397.3|11
1651124060000|2022-04-28 05:34:20|8398.3|8397.4|8398.6|8397.1|8398.8|8397.6|8398.2|8397|17
1651124070000|2022-04-28 05:34:30|8398.7|8397.2|8397.9|8397|8398.7|8397.2|8397.8|8396.5|24
1651124080000|2022-04-28 05:34:40|8398|8397.1|8398.3|8396.8|8398.3|8397.1|8397.8|8396.6|19
1651124090000|2022-04-28 05:34:50|8398.2|8396.7|8398.5|8397|8398.5|8397.3|8398.1|8396.7|15
1651124100000|2022-04-28 05:35:00|8398.2|8397.3|8398.5|8397|8398.5|8397.4|8398.1|8396.9|13
1651124110000|2022-04-28 05:35:10|8398.4|8396.9|8398.3|8396.8|8398.5|8397.3|8398|8396.8|13
1651124120000|2022-04-28 05:35:20|8398|8396.5|8397.8|8396.3|8398.1|8396.8|8397.4|8396.2|21
1651124130000|2022-04-28 05:35:30|8397.9|8396.4|8397.7|8396.2|8398|8396.6|8397.2|8396.2|27
1651124140000|2022-04-28 05:35:40|8397.8|8396.3|8397.7|8396.2|8397.8|8396.7|8397.5|8396.1|17
1651124150000|2022-04-28 05:35:50|8397.6|8396.1|8397.6|8396.1|8397.7|8396.2|8397.6|8396.1|3
1651124160000|2022-04-28 05:36:00|8397.5|8396|8398.7|8397.2|8398.8|8397.3|8397.1|8395.7|31
1651124170000|2022-04-28 05:36:10|8398.8|8397.3|8398.4|8396.9|8398.9|8397.5|8398.3|8396.8|34
1651124180000|2022-04-28 05:36:20|8398.5|8397|8398.5|8397|8398.5|8397|8398.3|8396.8|15
1651124190000|2022-04-28 05:36:30|8398.4|8396.9|8398.1|8397.2|8398.6|8397.2|8398.1|8396.8|15
1651124200000|2022-04-28 05:36:40|8398|8397.1|8398.1|8396.6|8398.3|8397.1|8397.9|8396.6|17
1651124210000|2022-04-28 05:36:50|8398.2|8396.7|8398|8396.5|8398.2|8396.9|8397.5|8396.4|19
1651124220000|2022-04-28 05:37:00|8398.1|8396.6|8397.7|8396.2|8398.1|8397|8397.5|8396.2|19
1651124230000|2022-04-28 05:37:10|8397.8|8396.3|8397.7|8396.8|8398.1|8396.9|8397.7|8396.2|17
1651124240000|2022-04-28 05:37:20|8397.8|8396.9|8397.8|8396.9|8397.8|8396.9|8397.7|8396.8|9
1651124250000|2022-04-28 05:37:30|8397.7|8396.8|8397.7|8396.8|8397.8|8396.9|8397.7|8396.8|9
1651124260000|2022-04-28 05:37:40|8397.6|8396.7|8397.7|8396.8|8398|8396.8|8397.6|8396.3|27
1651124270000|2022-04-28 05:37:50|8397.6|8396.7|8398|8396.5|8398.1|8396.7|8397.4|8396.2|15
1651124280000|2022-04-28 05:38:00|8398.1|8396.6|8398.3|8396.8|8398.4|8397.2|8398|8396.5|15
1651124290000|2022-04-28 05:38:10|8398.4|8396.9|8398.6|8397.7|8398.9|8397.7|8398.4|8396.9|17
1651124300000|2022-04-28 05:38:20|8398.5|8397.6|8398.4|8396.9|8398.9|8397.7|8398.4|8396.9|17
1651124310000|2022-04-28 05:38:30|8398.3|8396.8|8398.3|8397.4|8398.5|8397.4|8397.9|8396.7|17
1651124320000|2022-04-28 05:38:40|8398.4|8397.5|8398.6|8397.1|8398.7|8397.5|8398.1|8396.9|17
1651124330000|2022-04-28 05:38:50|8398.7|8397.2|8398.8|8397.9|8399|8398.1|8398.3|8397|30
1651124340000|2022-04-28 05:39:00|8398.9|8398|8399.1|8398.2|8399.2|8398.2|8398.7|8397.6|25
1651124350000|2022-04-28 05:39:10|8399.2|8398.3|8399.6|8398.7|8400|8398.9|8399.1|8398.2|27
1651124360000|2022-04-28 05:39:20|8399.5|8398.6|8399.6|8398.1|8399.9|8399|8398.9|8398|30
1651124370000|2022-04-28 05:39:30|8399.7|8398.2|8399.2|8398.3|8399.8|8398.6|8399.2|8397.9|21
1651124380000|2022-04-28 05:39:40|8399.3|8398.4|8398.9|8398|8399.5|8398.5|8398.8|8397.9|19
1651124390000|2022-04-28 05:39:50|8399|8398.1|8398.8|8397.9|8399.2|8398.3|8398.7|8397.8|20
1651124400000|2022-04-28 05:40:00|8399.1|8397.6|8399.3|8398.4|8399.4|8398.5|8398.9|8397.6|24
1651124410000|2022-04-28 05:40:10|8399.4|8398.5|8399.3|8398.4|8399.4|8398.5|8399.2|8398.3|16
1651124420000|2022-04-28 05:40:20|8399.4|8398.5|8400.1|8398.6|8400.2|8399|8399.3|8398.4|14
1651124430000|2022-04-28 05:40:30|8400|8398.5|8400.2|8399.3|8400.2|8399.3|8399.8|8398.5|24
1651124440000|2022-04-28 05:40:40|8400.1|8399.2|8400.7|8399.2|8400.7|8399.4|8400.1|8399|21
1651124450000|2022-04-28 05:40:50|8400.6|8399.1|8400.6|8399.7|8400.7|8399.8|8400.4|8399.1|22
1651124460000|2022-04-28 05:41:00|8400.7|8399.8|8400.5|8399.6|8401.1|8400.2|8400.5|8399.6|36
1651124470000|2022-04-28 05:41:10|8400.4|8399.5|8400.6|8399.7|8400.7|8399.8|8400.3|8399.4|18
1651124480000|2022-04-28 05:41:20|8400.7|8399.8|8400.6|8399.7|8400.7|8399.8|8400.5|8399.6|25
1651124490000|2022-04-28 05:41:30|8400.5|8399.6|8400.7|8399.8|8400.7|8399.8|8400.5|8399.6|21
1651124500000|2022-04-28 05:41:40|8400.6|8399.7|8400.6|8399.7|8400.7|8399.8|8400.5|8399.6|17
1651124510000|2022-04-28 05:41:50|8400.5|8399.6|8400.6|8399.7|8400.7|8399.8|8400.5|8399.6|19
1651124520000|2022-04-28 05:42:00|8400.7|8399.8|8400.7|8399.8|8401|8399.9|8400.6|8399.4|22
1651124530000|2022-04-28 05:42:10|8400.8|8399.9|8400.5|8399.6|8400.8|8399.9|8400.3|8399.4|36
1651124540000|2022-04-28 05:42:20|8400.6|8399.7|8394.3|8392.8|8400.7|8399.8|8392.1|8383.4|53
1651124550000|2022-04-28 05:42:30|8394.7|8392.5|8396.5|8395|8397.6|8396.1|8394.3|8392.3|57
1651124560000|2022-04-28 05:42:40|8396.2|8394.7|8394.3|8392.8|8396.3|8394.8|8392.2|8384.2|62
1651124570000|2022-04-28 05:42:50|8394.2|8392.7|8396.7|8395.2|8396.7|8395.2|8392.9|8391.4|56
1651124580000|2022-04-28 05:43:00|8396.6|8395.1|8396.4|8394.9|8397.2|8395.7|8396|8394.8|55
1651124590000|2022-04-28 05:43:10|8396.2|8394.7|8395.2|8393.7|8396.5|8395|8395.1|8393.6|50
1651124600000|2022-04-28 05:43:20|8395.3|8393.8|8394.8|8393.3|8396|8394.5|8394.5|8393|43
1651124610000|2022-04-28 05:43:30|8394.7|8393.2|8394.5|8393|8395|8393.5|8393.5|8392|47
1651124620000|2022-04-28 05:43:40|8394.4|8392.9|8394.6|8393.1|8394.7|8393.2|8393.2|8391.7|50
1651124630000|2022-04-28 05:43:50|8394.7|8393.2|8395.5|8394|8395.9|8394.4|8394.7|8393.2|33
1651124640000|2022-04-28 05:44:00|8395.2|8393.7|8394.4|8392.9|8395.4|8393.9|8394.4|8392.9|44
1651124650000|2022-04-28 05:44:10|8394.6|8393.1|8395|8393.5|8395.3|8393.8|8394.3|8392.8|42
1651124660000|2022-04-28 05:44:20|8395.3|8393.8|8394.8|8393.3|8395.3|8393.8|8394.3|8392.8|45
1651124670000|2022-04-28 05:44:30|8394.7|8393.2|8393.9|8392.4|8394.7|8393.2|8393.1|8391.6|47
1651124680000|2022-04-28 05:44:40|8393.8|8392.3|8394.2|8392.7|8394.5|8393|8393.5|8392|47
1651124690000|2022-04-28 05:44:50|8394.1|8392.6|8394.7|8393.2|8395.1|8393.6|8394.1|8392.6|45
1651124700000|2022-04-28 05:45:00|8394.6|8393.1|8396.4|8394.9|8396.9|8395.4|8394.5|8393|59
1651124710000|2022-04-28 05:45:10|8396.8|8395.3|8396.2|8394.7|8396.8|8395.3|8395.9|8394.4|42
1651124720000|2022-04-28 05:45:20|8396.1|8394.6|8396.4|8394.9|8397|8395.5|8396|8394.5|44
1651124730000|2022-04-28 05:45:30|8396.5|8395|8396.1|8394.6|8397|8395.5|8395.9|8394.4|31
1651124740000|2022-04-28 05:45:40|8396.4|8394.9|8397.8|8396.3|8397.9|8396.4|8395.9|8394.4|51
1651124750000|2022-04-28 05:45:50|8397.7|8396.2|8399.4|8397.9|8400|8398.1|8396.9|8395.4|59
1651124760000|2022-04-28 05:46:00|8399.5|8398|8397.9|8396.4|8399.7|8398.2|8397.6|8396.1|61
1651124770000|2022-04-28 05:46:10|8397.7|8396.2|8397.6|8396.1|8398.2|8396.7|8396.9|8395.4|53
1651124780000|2022-04-28 05:46:20|8397.5|8396|8397.8|8396.3|8398.6|8397.1|8397.3|8395.8|56
1651124790000|2022-04-28 05:46:30|8398.1|8396.6|8397.6|8396.1|8398.1|8396.6|8397.5|8396|34
1651124800000|2022-04-28 05:46:40|8397.4|8395.9|8398.5|8397|8398.7|8397.2|8397|8395.5|45
1651124810000|2022-04-28 05:46:50|8398.8|8397.3|8399.1|8397.6|8399.2|8397.7|8397.7|8396.2|63
1651124820000|2022-04-28 05:47:00|8399|8397.5|8399|8397.5|8399.9|8398.4|8398.7|8397.2|44
1651124830000|2022-04-28 05:47:10|8399.3|8397.8|8398.6|8397.1|8399.4|8397.9|8398.2|8396.7|44
1651124840000|2022-04-28 05:47:20|8398.9|8397.4|8398.7|8397.2|8398.9|8397.4|8398.3|8396.8|52
1651124850000|2022-04-28 05:47:30|8398.8|8397.3|8399.8|8398.3|8400.7|8399.2|8398.7|8397.2|50
1651124860000|2022-04-28 05:47:40|8400|8398.5|8400.4|8398.9|8400.5|8399|8399.5|8398|51
1651124870000|2022-04-28 05:47:50|8400.3|8398.8|8400.2|8398.7|8400.7|8399.2|8399.9|8398.4|42
1651124880000|2022-04-28 05:48:00|8400.1|8398.6|8400.5|8399|8401.2|8399.7|8400.1|8398.6|54
1651124890000|2022-04-28 05:48:10|8400.4|8398.9|8400.5|8399|8400.5|8399|8399.9|8398.4|45
1651124900000|2022-04-28 05:48:20|8400.2|8398.7|8400.8|8399.3|8401.3|8399.8|8400.2|8398.7|57
1651124910000|2022-04-28 05:48:30|8400.7|8399.2|8401.2|8399.7|8401.6|8400.1|8400.7|8399.2|57
1651124920000|2022-04-28 05:48:40|8401|8399.5|8401.7|8400.2|8402|8400.5|8400.8|8399.3|58
1651124930000|2022-04-28 05:48:50|8401.5|8400|8401.8|8400.3|8401.9|8400.4|8401.3|8399.8|44
1651124940000|2022-04-28 05:49:00|8401.9|8400.4|8402.4|8400.9|8402.7|8401.2|8401.5|8400|46
1651124950000|2022-04-28 05:49:10|8401.9|8400.4|8402.8|8401.3|8403.1|8401.6|8401.9|8400.4|49
1651124960000|2022-04-28 05:49:20|8403.1|8401.6|8402.4|8400.9|8403.3|8401.8|8402.3|8400.8|47
1651124970000|2022-04-28 05:49:30|8402.3|8400.8|8403|8401.5|8403|8401.5|8402.3|8400.8|27
1651124980000|2022-04-28 05:49:40|8402.9|8401.4|8402.5|8401|8403.7|8402.2|8402.5|8401|37
1651124990000|2022-04-28 05:49:50|8402.7|8401.2|8402.5|8401|8403.4|8401.9|8402.4|8400.9|48
1651125000000|2022-04-28 05:50:00|8402.6|8401.1|8401.8|8400.3|8402.8|8401.3|8401.8|8400.3|42
1651125010000|2022-04-28 05:50:10|8402|8400.5|8400.7|8399.2|8402.5|8401|8400.3|8398.8|48
1651125020000|2022-04-28 05:50:20|8400.5|8399|8399.8|8398.3|8400.8|8399.3|8399.6|8398.1|50
1651125030000|2022-04-28 05:50:30|8400.1|8398.6|8399.9|8398.4|8400.8|8399.3|8399.5|8398|42
1651125040000|2022-04-28 05:50:40|8400.1|8398.6|8399.2|8397.7|8400.5|8399|8398.9|8397.4|61
1651125050000|2022-04-28 05:50:50|8399|8397.5|8398.4|8396.9|8399.7|8398.2|8398.2|8396.7|49
1651125060000|2022-04-28 05:51:00|8398.7|8397.2|8399.9|8398.4|8400.1|8398.6|8398.4|8396.9|43
1651125070000|2022-04-28 05:51:10|8399.4|8397.9|8397.8|8396.3|8399.6|8398.1|8397.7|8396.2|47
1651125080000|2022-04-28 05:51:20|8397.6|8396.1|8398|8396.5|8398|8396.5|8397|8395.5|45
1651125090000|2022-04-28 05:51:30|8397.6|8396.1|8398.1|8396.6|8398.5|8397|8397|8395.5|45
1651125100000|2022-04-28 05:51:40|8398|8396.5|8398.7|8397.2|8399.4|8397.9|8397.7|8396.2|44
1651125110000|2022-04-28 05:51:50|8398.8|8397.3|8398.6|8397.1|8399.2|8397.7|8398.2|8396.7|65
1651125120000|2022-04-28 05:52:00|8398.7|8397.2|8398.3|8396.8|8399.3|8397.8|8398.1|8396.6|45
1651125130000|2022-04-28 05:52:10|8398.2|8396.7|8398.4|8396.9|8398.6|8397.1|8397.5|8396|51
1651125140000|2022-04-28 05:52:20|8398.2|8396.7|8398.2|8396.7|8398.5|8397|8397.9|8396.4|47
1651125150000|2022-04-28 05:52:30|8398.3|8396.8|8397.6|8396.1|8398.5|8397|8397.6|8396.1|44
1651125160000|2022-04-28 05:52:40|8397.7|8396.2|8397.4|8395.9|8398.1|8396.6|8397|8395.5|39
1651125170000|2022-04-28 05:52:50|8397.3|8395.8|8397.7|8396.2|8398|8396.5|8397.3|8395.8|34
1651125180000|2022-04-28 05:53:00|8397.8|8396.3|8397.8|8396.3|8398.2|8396.7|8397.5|8396|39
1651125190000|2022-04-28 05:53:10|8398|8396.5|8397.9|8396.4|8398.2|8396.7|8397.6|8396.1|34
1651125200000|2022-04-28 05:53:20|8397.8|8396.3|8398.1|8396.6|8398.1|8396.6|8397.6|8396.1|32
1651125210000|2022-04-28 05:53:30|8398|8396.5|8397.7|8396.2|8398.1|8396.6|8397.6|8396.1|17
1651125220000|2022-04-28 05:53:40|8397.6|8396.1|8397.2|8395.7|8397.7|8396.2|8396.9|8395.4|35
1651125230000|2022-04-28 05:53:50|8397.3|8395.8|8396.7|8395.2|8397.3|8395.8|8396.4|8394.9|43
1651125240000|2022-04-28 05:54:00|8396.6|8395.1|8396.6|8395.1|8396.9|8395.4|8395.8|8394.3|48
1651125250000|2022-04-28 05:54:10|8396.5|8395|8396.4|8394.9|8396.9|8395.4|8396.2|8394.7|44
1651125260000|2022-04-28 05:54:20|8396.5|8395|8394.6|8393.1|8396.5|8395|8394.5|8393|42
1651125270000|2022-04-28 05:54:30|8394.7|8393.2|8394.7|8393.2|8394.8|8393.3|8393.9|8392.4|44
1651125280000|2022-04-28 05:54:40|8394.8|8393.3|8394.8|8393.3|8395|8393.5|8393.8|8392.3|37
1651125290000|2022-04-28 05:54:50|8394.7|8393.2|8394.9|8393.4|8394.9|8393.4|8394.3|8392.8|25
1651125300000|2022-04-28 05:55:00|8394.8|8393.3|8394.7|8393.2|8395.3|8393.8|8394.6|8393.1|34
1651125310000|2022-04-28 05:55:10|8394.9|8393.4|8396.8|8395.3|8397.1|8395.6|8394.5|8393|42
1651125320000|2022-04-28 05:55:20|8396.5|8395|8396.6|8395.1|8397.1|8395.6|8395.7|8394.2|62
1651125330000|2022-04-28 05:55:30|8396.3|8394.8|8396.7|8395.2|8397|8395.5|8396.2|8394.7|40
1651125340000|2022-04-28 05:55:40|8396.4|8394.9|8396.8|8395.3|8397.3|8395.8|8396.3|8394.8|51
1651125350000|2022-04-28 05:55:50|8396.2|8394.7|8396.3|8394.8|8396.8|8395.3|8396|8394.5|36
1651125360000|2022-04-28 05:56:00|8396.8|8395.3|8396.1|8394.6|8396.8|8395.3|8395.8|8394.3|38
1651125370000|2022-04-28 05:56:10|8395.8|8394.3|8395.7|8394.2|8396.3|8394.8|8395.3|8393.8|38
1651125380000|2022-04-28 05:56:20|8395.5|8394|8395.8|8394.3|8395.8|8394.6|8395.1|8393.6|23
1651125390000|2022-04-28 05:56:30|8395.7|8394.2|8395.6|8394.1|8395.7|8394.2|8395.1|8393.6|33
1651125400000|2022-04-28 05:56:40|8395.4|8393.9|8396|8395.1|8396.2|8395.1|8395.1|8393.6|37
1651125410000|2022-04-28 05:56:50|8396.3|8394.8|8395.4|8394.5|8396.7|8395.3|8395.4|8394.3|34
1651125420000|2022-04-28 05:57:00|8395.5|8394.6|8395.2|8394.3|8395.9|8394.6|8395|8393.6|37
1651125430000|2022-04-28 05:57:10|8395.3|8394.4|8395.6|8394.1|8395.8|8394.6|8395.1|8393.9|32
1651125440000|2022-04-28 05:57:20|8395.4|8394.5|8395.6|8394.1|8396.1|8394.8|8395.3|8394.1|22
1651125450000|2022-04-28 05:57:30|8395.5|8394|8395.3|8393.8|8395.6|8394.3|8394.5|8393.2|35
1651125460000|2022-04-28 05:57:40|8395.4|8393.9|8395|8393.5|8395.5|8394.4|8394.9|8393.4|38
1651125470000|2022-04-28 05:57:50|8395.2|8393.7|8395.5|8394|8396|8394.6|8395|8393.7|40
1651125480000|2022-04-28 05:58:00|8395.4|8393.9|8395.4|8394.5|8395.9|8394.8|8395.1|8393.7|35
1651125490000|2022-04-28 05:58:10|8395.8|8394.3|8396.3|8394.8|8396.5|8395.3|8395.5|8394|38
1651125500000|2022-04-28 05:58:20|8396.4|8394.9|8395.8|8394.3|8396.5|8395.3|8395.4|8394.3|39
1651125510000|2022-04-28 05:58:30|8395.7|8394.2|8395.9|8395|8396.5|8395.3|8395.2|8394.1|28
1651125520000|2022-04-28 05:58:40|8396.3|8394.8|8396.4|8394.9|8396.5|8395.4|8396|8394.7|26
1651125530000|2022-04-28 05:58:50|8396.3|8394.8|8397.4|8395.9|8397.5|8396.3|8396.3|8394.8|37
1651125540000|2022-04-28 05:59:00|8397.3|8395.8|8396.5|8395.6|8397.4|8395.9|8395.9|8394.8|34
1651125550000|2022-04-28 05:59:10|8396.9|8395.4|8396.8|8395.3|8397.6|8396.5|8396.6|8395.3|35
1651125560000|2022-04-28 05:59:20|8396.9|8395.4|8397.2|8395.7|8397.7|8396.2|8396.6|8395.3|34
1651125570000|2022-04-28 05:59:30|8397.3|8395.8|8397|8395.5|8397.3|8395.8|8396.6|8395.1|20
1651125580000|2022-04-28 05:59:40|8396.7|8395.2|8396.1|8394.6|8396.8|8395.3|8395.9|8394.4|38
1651125590000|2022-04-28 05:59:50|8395.9|8394.4|8396.4|8394.9|8397|8395.5|8395.8|8394.3|45
1651125600000|2022-04-28 06:00:00|8396.6|8395.1|8395.7|8394.2|8396.6|8395.1|8395.1|8393.6|57
1651125610000|2022-04-28 06:00:10|8395.8|8394.3|8396|8394.5|8396.2|8394.7|8395.3|8393.8|42
1651125620000|2022-04-28 06:00:20|8395.9|8394.4|8395.9|8394.4|8396.3|8394.8|8395.1|8393.6|61
1651125630000|2022-04-28 06:00:30|8396|8394.5|8395.3|8393.8|8396.1|8394.6|8395.1|8393.6|47
1651125640000|2022-04-28 06:00:40|8395.4|8393.9|8395.4|8393.9|8395.9|8394.4|8394.9|8393.4|51
1651125650000|2022-04-28 06:00:50|8395.3|8393.8|8395.5|8394|8395.8|8394.3|8394.9|8393.4|50
1651125660000|2022-04-28 06:01:00|8395.4|8393.9|8394.8|8393.3|8395.7|8394.2|8394.6|8393.1|50
1651125670000|2022-04-28 06:01:10|8395.1|8393.6|8395.9|8394.4|8396.2|8394.7|8394.6|8393.1|46
1651125680000|2022-04-28 06:01:20|8395.7|8394.8|8396.7|8395.2|8396.8|8395.7|8395.6|8394.3|33
1651125690000|2022-04-28 06:01:30|8396.5|8395|8396.2|8394.7|8396.5|8395.2|8395.9|8394.6|22
1651125700000|2022-04-28 06:01:40|8396.1|8394.6|8395.7|8394.2|8396.2|8395|8395.3|8394.2|32
1651125710000|2022-04-28 06:01:50|8396|8394.5|8396|8395.1|8396.3|8395.4|8395.3|8393.9|32
1651125720000|2022-04-28 06:02:00|8396.1|8395.2|8396.9|8395.4|8397.1|8395.6|8396|8394.7|32
1651125730000|2022-04-28 06:02:10|8396.8|8395.3|8395.8|8394.3|8396.9|8395.4|8395.5|8394.3|30
1651125740000|2022-04-28 06:02:20|8395.7|8394.2|8395.3|8393.8|8395.7|8394.3|8394.8|8393.5|41
1651125750000|2022-04-28 06:02:30|8395.1|8394.2|8396|8394.5|8396.2|8394.9|8395.1|8393.8|30
1651125760000|2022-04-28 06:02:40|8396.2|8394.7|8396.6|8395.1|8396.6|8395.4|8395.8|8394.6|30
1651125770000|2022-04-28 06:02:50|8396.5|8395|8398|8396.5|8398|8396.7|8396.2|8394.7|42
1651125780000|2022-04-28 06:03:00|8397.9|8396.4|8397.8|8396.3|8398.3|8396.9|8397.3|8396.2|24
1651125790000|2022-04-28 06:03:10|8398.1|8396.6|8398.8|8397.3|8399|8397.5|8397.9|8396.4|30
1651125800000|2022-04-28 06:03:20|8398.7|8397.2|8399|8397.5|8399|8397.5|8398.5|8397|24
1651125810000|2022-04-28 06:03:30|8399.1|8397.6|8398.7|8397.2|8399.1|8397.6|8398.1|8396.8|26
1651125820000|2022-04-28 06:03:40|8398.8|8397.3|8399.1|8397.6|8399.1|8397.6|8398.5|8397|17
1651125830000|2022-04-28 06:03:50|8399|8397.5|8399.5|8398|8399.6|8398.3|8399|8397.5|23
1651125840000|2022-04-28 06:04:00|8399.7|8398.2|8399.4|8397.9|8399.8|8398.3|8399.3|8397.8|9
1651125850000|2022-04-28 06:04:10|8399.5|8398|8399.5|8398|8399.6|8398.1|8399|8397.5|17
1651125860000|2022-04-28 06:04:20|8399.4|8397.9|8398.7|8397.2|8399.4|8398|8398.4|8397.2|18
1651125870000|2022-04-28 06:04:30|8398.8|8397.3|8399.4|8397.9|8399.5|8398|8398.8|8397.3|20
1651125880000|2022-04-28 06:04:40|8399.5|8398|8399.2|8397.7|8399.5|8398|8398.7|8397.4|21
1651125890000|2022-04-28 06:04:50|8399.1|8397.6|8398.9|8397.4|8399.2|8397.7|8398.9|8397.4|11
1651125900000|2022-04-28 06:05:00|8399|8397.5|8399.7|8398.2|8399.8|8398.6|8399|8397.5|22
1651125910000|2022-04-28 06:05:10|8399.8|8398.3|8398.9|8398|8400.1|8398.8|8398.9|8397.6|30
1651125920000|2022-04-28 06:05:20|8399.1|8398.2|8399.1|8397.6|8399.6|8398.2|8398.7|8397.5|24
1651125930000|2022-04-28 06:05:30|8399.2|8397.7|8399.2|8397.7|8399.5|8398|8398.7|8397.2|31
1651125940000|2022-04-28 06:05:40|8399.4|8398.3|8399.4|8397.9|8399.8|8398.3|8399.3|8397.8|22
1651125950000|2022-04-28 06:05:50|8399.5|8398|8399.6|8398.1|8399.9|8398.4|8399.4|8397.9|27
1651125960000|2022-04-28 06:06:00|8399.5|8398|8399.3|8397.8|8399.6|8398.2|8399|8397.6|26
1651125970000|2022-04-28 06:06:10|8399.2|8397.7|8398.9|8397.4|8399.7|8398.2|8398.4|8397|43
1651125980000|2022-04-28 06:06:20|8398.8|8397.3|8399.5|8398|8399.7|8398.2|8398.5|8397.3|27
1651125990000|2022-04-28 06:06:30|8399.7|8398.2|8399.6|8398.7|8399.8|8398.7|8399|8397.8|30
1651126000000|2022-04-28 06:06:40|8399.7|8398.2|8399.5|8398|8399.9|8398.6|8399.2|8397.9|38
1651126010000|2022-04-28 06:06:50|8399.4|8397.9|8399.1|8397.6|8399.5|8398|8398.7|8397.3|20
1651126020000|2022-04-28 06:07:00|8399.2|8397.7|8399.2|8397.7|8399.3|8398|8398.7|8397.5|23
1651126030000|2022-04-28 06:07:10|8399.3|8397.8|8399.5|8398|8399.7|8398.4|8399.1|8397.7|32
1651126040000|2022-04-28 06:07:20|8399.6|8398.1|8399|8398.1|8399.6|8398.2|8398.7|8397.7|20
1651126050000|2022-04-28 06:07:30|8398.9|8398|8398.5|8397.6|8399.6|8398.3|8398.4|8397.3|34
1651126060000|2022-04-28 06:07:40|8398.4|8397.5|8398.1|8397.2|8398.8|8397.5|8398|8397.1|20
1651126070000|2022-04-28 06:07:50|8398.2|8397.3|8398.4|8396.9|8398.6|8397.3|8398|8396.9|15
1651126080000|2022-04-28 06:08:00|8398.5|8397|8397.8|8396.3|8398.5|8397.3|8397.4|8396.2|28
1651126090000|2022-04-28 06:08:10|8397.5|8396.6|8398.1|8396.6|8398.5|8397|8397.4|8396.2|21
1651126100000|2022-04-28 06:08:20|8398.2|8396.7|8398.7|8397.2|8398.8|8397.3|8398.1|8396.6|14
1651126110000|2022-04-28 06:08:30|8398.8|8397.3|8398.2|8396.7|8398.8|8397.3|8397.8|8396.4|18
1651126120000|2022-04-28 06:08:40|8398.1|8396.6|8398.7|8397.2|8398.9|8397.7|8398.1|8396.6|27
1651126130000|2022-04-28 06:08:50|8398.6|8397.1|8399.1|8397.6|8399.1|8397.9|8398.3|8397.1|35
1651126140000|2022-04-28 06:09:00|8399|8397.5|8399.4|8397.9|8399.5|8398|8398.7|8397.5|37
1651126150000|2022-04-28 06:09:10|8399.5|8398|8399.5|8398|8399.5|8398|8398.8|8397.5|20
1651126160000|2022-04-28 06:09:20|8399.4|8397.9|8399.8|8398.3|8399.8|8398.3|8399.3|8397.8|11
1651126170000|2022-04-28 06:09:30|8399.6|8398.1|8400|8398.5|8400.1|8399.1|8399.5|8398|19
1651126180000|2022-04-28 06:09:40|8399.9|8398.4|8399.4|8397.9|8400.2|8398.7|8399.4|8397.9|21
1651126190000|2022-04-28 06:09:50|8399.2|8398.3|8400|8398.5|8400.1|8398.6|8399.2|8398|20
1651126200000|2022-04-28 06:10:00|8400.1|8398.6|8400.2|8398.7|8400.2|8398.9|8399.7|8398.4|8
1651126210000|2022-04-28 06:10:10|8399.9|8399|8399.7|8398.2|8400|8399|8399.4|8398|27
1651126220000|2022-04-28 06:10:20|8399.5|8398|8399.7|8398.2|8399.8|8398.5|8399.3|8397.9|26
1651126230000|2022-04-28 06:10:30|8399.6|8398.1|8400.5|8399|8400.6|8399.2|8399.5|8398|23
1651126240000|2022-04-28 06:10:40|8400.4|8398.9|8399.7|8398.8|8400.7|8399.3|8399.7|8398.6|32
1651126250000|2022-04-28 06:10:50|8400|8398.5|8400.8|8399.3|8400.8|8399.6|8399.6|8398.4|30
1651126260000|2022-04-28 06:11:00|8400.7|8399.2|8400.9|8400|8401|8400|8400.6|8399.1|38
1651126270000|2022-04-28 06:11:10|8400.7|8399.8|8401.2|8399.7|8401.2|8400.1|8400.7|8399.4|24
1651126280000|2022-04-28 06:11:20|8401.1|8399.6|8401.5|8400|8401.9|8400.6|8401|8399.6|26
1651126290000|2022-04-28 06:11:30|8401.4|8399.9|8401.3|8399.8|8401.5|8400|8400.6|8399.3|37
1651126300000|2022-04-28 06:11:40|8401.1|8399.6|8401|8399.5|8401.2|8399.9|8400.7|8399.3|27
1651126310000|2022-04-28 06:11:50|8400.9|8399.4|8401.3|8399.8|8401.4|8400.1|8400.8|8399.4|27
1651126320000|2022-04-28 06:12:00|8401.2|8399.7|8401.1|8399.6|8401.3|8400.2|8400.5|8399.4|34
1651126330000|2022-04-28 06:12:10|8401.2|8399.7|8400.8|8399.3|8401.2|8399.8|8400.5|8399.1|20
1651126340000|2022-04-28 06:12:20|8400.9|8399.4|8399.8|8398.3|8400.9|8399.5|8399.8|8398.3|26
1651126350000|2022-04-28 06:12:30|8399.9|8398.4|8399.7|8398.2|8400.1|8398.7|8399.3|8398.1|33
1651126360000|2022-04-28 06:12:40|8399.5|8398|8399.6|8398.1|8399.8|8398.5|8399.3|8397.8|17
1651126370000|2022-04-28 06:12:50|8399.7|8398.2|8399.4|8398.5|8400.2|8399.1|8399.3|8398.2|24
1651126380000|2022-04-28 06:13:00|8399.3|8398.4|8400|8398.5|8400.2|8398.7|8399.2|8398|27
1651126390000|2022-04-28 06:13:10|8400.1|8398.6|8399.6|8398.7|8400.1|8398.8|8399.3|8398.2|15
1651126400000|2022-04-28 06:13:20|8399.9|8398.4|8399.4|8397.9|8400.1|8398.6|8399.4|8397.9|16
1651126410000|2022-04-28 06:13:30|8399.2|8397.7|8398.2|8397.3|8399.2|8397.9|8398.2|8397|31
1651126420000|2022-04-28 06:13:40|8398.1|8397.2|8398.6|8397.1|8398.8|8397.5|8397.7|8396.8|20
1651126430000|2022-04-28 06:13:50|8398.5|8397|8397.6|8396.7|8398.6|8397.1|8397.6|8396.5|18
1651126440000|2022-04-28 06:14:00|8397.9|8396.4|8397.3|8396.4|8398.7|8397.3|8397.3|8396.4|24
1651126450000|2022-04-28 06:14:10|8397.5|8396.6|8397.8|8396.3|8398|8396.8|8397.1|8395.9|33
1651126460000|2022-04-28 06:14:20|8397.9|8396.4|8397.3|8395.8|8397.9|8396.4|8396.9|8395.7|26
1651126470000|2022-04-28 06:14:30|8397|8396.1|8397|8396.1|8397.3|8396.2|8396.7|8395.5|28
1651126480000|2022-04-28 06:14:40|8397.1|8396.2|8397|8395.5|8397.2|8396.2|8396.8|8395.4|23
1651126490000|2022-04-28 06:14:50|8397.1|8395.6|8396.9|8396|8397.5|8396.2|8396.9|8395.4|22
1651126500000|2022-04-28 06:15:00|8396.8|8395.9|8397.5|8396|8398|8396.6|8396.8|8395.5|30
1651126510000|2022-04-28 06:15:10|8397.4|8395.9|8397.8|8396.3|8397.9|8396.9|8397.2|8395.9|21
1651126520000|2022-04-28 06:15:20|8397.5|8396.6|8398.5|8397|8398.6|8397.4|8397.5|8396.1|30
1651126530000|2022-04-28 06:15:30|8398.4|8396.9|8398.8|8397.3|8398.8|8397.5|8398|8396.7|21
1651126540000|2022-04-28 06:15:40|8398.7|8397.2|8398.8|8397.3|8398.8|8397.5|8398.1|8397|18
1651126550000|2022-04-28 06:15:50|8398.4|8397.5|8398.8|8397.3|8398.8|8397.6|8398.1|8396.9|15
1651126560000|2022-04-28 06:16:00|8398.7|8397.2|8398.2|8396.7|8398.7|8397.3|8397.9|8396.4|32
1651126570000|2022-04-28 06:16:10|8398.1|8396.6|8398.4|8396.9|8398.7|8397.5|8398.1|8396.6|21
1651126580000|2022-04-28 06:16:20|8398.3|8396.8|8398.5|8397|8398.7|8397.3|8398.1|8396.6|15
1651126590000|2022-04-28 06:16:30|8398.6|8397.1|8398.9|8397.4|8398.9|8397.4|8398.4|8396.9|24
1651126600000|2022-04-28 06:16:40|8398.8|8397.3|8399.7|8398.2|8399.8|8398.4|8398.6|8397.2|19
1651126610000|2022-04-28 06:16:50|8399.6|8398.1|8398.1|8396.6|8399.8|8398.5|8397.7|8396.5|24
1651126620000|2022-04-28 06:17:00|8398|8396.5|8397.4|8395.9|8398|8396.7|8397.1|8395.9|18
1651126630000|2022-04-28 06:17:10|8397.5|8396|8397.6|8396.1|8397.7|8396.4|8397.3|8395.9|12
1651126640000|2022-04-28 06:17:20|8397.5|8396.6|8397.4|8395.9|8398.2|8396.8|8397.2|8395.9|25
1651126650000|2022-04-28 06:17:30|8397.5|8396|8397.8|8396.3|8397.8|8396.5|8397.1|8395.8|20
1651126660000|2022-04-28 06:17:40|8397.7|8396.2|8396.9|8395.4|8397.7|8396.3|8396.5|8395.3|22
1651126670000|2022-04-28 06:17:50|8396.8|8395.3|8397.3|8395.8|8397.3|8395.8|8396.8|8395.3|13
1651126680000|2022-04-28 06:18:00|8397.2|8395.7|8398|8396.5|8398.1|8396.9|8397.2|8395.7|19
1651126690000|2022-04-28 06:18:10|8398.1|8396.6|8399|8398.1|8399.4|8398.3|8397.5|8396.5|31
1651126700000|2022-04-28 06:18:20|8399.1|8398.2|8399.2|8397.7|8399.4|8398.2|8398.3|8397.2|26
1651126710000|2022-04-28 06:18:30|8399.4|8397.9|8398.4|8396.9|8399.4|8398|8398.2|8396.9|19
1651126720000|2022-04-28 06:18:40|8398.5|8397|8398.1|8396.6|8399.2|8397.7|8398.1|8396.6|29
1651126730000|2022-04-28 06:18:50|8398.2|8396.7|8398.3|8396.8|8398.5|8397|8398.1|8396.6|17
1651126740000|2022-04-28 06:19:00|8398.2|8396.7|8398.2|8397.3|8398.7|8397.5|8398.1|8396.7|19
1651126750000|2022-04-28 06:19:10|8398.4|8396.9|8398.1|8397.2|8398.6|8397.3|8397.9|8396.8|17
1651126760000|2022-04-28 06:19:20|8398.2|8397.3|8398.7|8397.2|8398.7|8397.5|8397.9|8396.7|14
1651126770000|2022-04-28 06:19:30|8398.8|8397.3|8398|8397.1|8399.1|8397.6|8397.9|8396.6|29
1651126780000|2022-04-28 06:19:40|8398.1|8397.2|8398|8396.5|8398.3|8397.2|8397.9|8396.5|12
1651126790000|2022-04-28 06:19:50|8398.1|8396.6|8398.2|8397.3|8398.4|8397.4|8397.9|8396.6|14
1651126800000|2022-04-28 06:20:00|8398.1|8397.2|8398.1|8397.2|8398.3|8397.3|8397.9|8396.7|25
1651126810000|2022-04-28 06:20:10|8398|8397.1|8398.8|8397.9|8399|8397.9|8397.9|8397|15
1651126820000|2022-04-28 06:20:20|8398.9|8398|8400|8398.5|8400.1|8399.1|8398.8|8397.8|29
1651126830000|2022-04-28 06:20:30|8399.9|8398.4|8400.2|8398.7|8400.4|8399.4|8399.8|8398.4|21
1651126840000|2022-04-28 06:20:40|8400.1|8398.6|8399.6|8398.1|8400.2|8398.7|8399.4|8398|19
1651126850000|2022-04-28 06:20:50|8399.5|8398|8398.7|8397.8|8399.6|8398.3|8398.7|8397.7|23
1651126860000|2022-04-28 06:21:00|8398.8|8397.9|8398.7|8397.8|8399.4|8398.2|8398.6|8397.5|26
1651126870000|2022-04-28 06:21:10|8398.8|8397.9|8399.4|8397.9|8399.5|8398.3|8398.6|8397.4|31
1651126880000|2022-04-28 06:21:20|8399.2|8397.7|8399.6|8398.1|8399.7|8398.2|8399.1|8397.6|31
1651126890000|2022-04-28 06:21:30|8399.7|8398.2|8399.6|8398.1|8399.7|8398.2|8399.5|8398|23
1651126900000|2022-04-28 06:21:40|8399.5|8398|8400.4|8398.9|8400.4|8398.9|8399.5|8398|27
1651126910000|2022-04-28 06:21:50|8400.5|8399|8400.2|8398.7|8400.6|8399.1|8400|8398.7|22
1651126920000|2022-04-28 06:22:00|8400.3|8398.8|8400.2|8398.7|8400.8|8399.3|8400|8398.6|34
1651126930000|2022-04-28 06:22:10|8400.3|8398.8|8400.6|8399.1|8400.9|8399.4|8400.2|8398.7|25
1651126940000|2022-04-28 06:22:20|8400.5|8399|8400.8|8399.3|8400.8|8399.5|8400.3|8399|20
1651126950000|2022-04-28 06:22:30|8400.7|8399.2|8401.9|8400.4|8401.9|8400.5|8400.7|8399.2|37
1651126960000|2022-04-28 06:22:40|8401.8|8400.3|8402.1|8400.6|8402.1|8400.9|8401.7|8400.2|18
1651126970000|2022-04-28 06:22:50|8402|8400.5|8402.8|8401.3|8402.8|8401.4|8401.7|8400.3|33
1651126980000|2022-04-28 06:23:00|8402.7|8401.2|8402.7|8401.2|8403.2|8402|8402.4|8401|43
1651126990000|2022-04-28 06:23:10|8402.8|8401.3|8403.1|8401.6|8403.2|8401.7|8402.8|8401.3|26
1651127000000|2022-04-28 06:23:20|8403.2|8401.7|8402.9|8401.4|8403.2|8402.1|8402.3|8401|32
1651127010000|2022-04-28 06:23:30|8402.8|8401.3|8402.3|8401.4|8402.9|8401.4|8401.9|8400.7|25
1651127020000|2022-04-28 06:23:40|8402.7|8401.2|8402.2|8400.7|8402.7|8401.2|8401.8|8400.6|16
1651127030000|2022-04-28 06:23:50|8402.3|8400.8|8402.1|8400.6|8402.3|8400.8|8402|8400.5|10
1651127040000|2022-04-28 06:24:00|8402|8400.5|8401.9|8400.4|8402.2|8400.9|8401.5|8400.4|14
1651127050000|2022-04-28 06:24:10|8401.8|8400.3|8402.6|8401.1|8402.7|8401.2|8401.8|8400.3|17
1651127060000|2022-04-28 06:24:20|8402.7|8401.2|8403.5|8402|8403.5|8402|8402.5|8401.2|15
1651127070000|2022-04-28 06:24:30|8403.4|8401.9|8403.3|8401.8|8403.6|8402.1|8402.8|8401.6|22
1651127080000|2022-04-28 06:24:40|8403.2|8401.7|8402.7|8401.2|8403.2|8401.8|8402.4|8400.9|31
1651127090000|2022-04-28 06:24:50|8402.8|8401.3|8402.9|8401.4|8403.1|8401.6|8402.2|8400.8|25
1651127100000|2022-04-28 06:25:00|8403|8401.5|8402.2|8400.7|8403.2|8401.7|8402|8400.7|35
1651127110000|2022-04-28 06:25:10|8402|8401.1|8402.4|8400.9|8402.5|8401.3|8402|8400.6|23
1651127120000|2022-04-28 06:25:20|8402.2|8400.7|8402.5|8401|8402.6|8401.3|8402.1|8400.7|21
1651127130000|2022-04-28 06:25:30|8402.6|8401.1|8402.4|8400.9|8402.7|8401.2|8402.1|8400.8|21
1651127140000|2022-04-28 06:25:40|8402.5|8401|8401.3|8399.8|8402.5|8401|8401.1|8399.8|31
1651127150000|2022-04-28 06:25:50|8401.4|8399.9|8401.2|8399.7|8401.6|8400.2|8400.9|8399.7|32
1651127160000|2022-04-28 06:26:00|8401.4|8399.9|8401.4|8399.9|8401.6|8400.6|8401.1|8399.7|30
1651127170000|2022-04-28 06:26:10|8401.5|8400|8401.8|8400.3|8401.9|8400.7|8401.2|8399.7|17
1651127180000|2022-04-28 06:26:20|8401.7|8400.2|8401.9|8400.4|8401.9|8400.4|8401.7|8400.2|11
1651127190000|2022-04-28 06:26:30|8401.8|8400.3|8402.1|8401.2|8402.4|8401.2|8401.5|8400.3|16
1651127200000|2022-04-28 06:26:40|8402.4|8400.9|8402.6|8401.1|8402.7|8401.5|8401.7|8400.3|18
1651127210000|2022-04-28 06:26:50|8402.7|8401.2|8402.1|8401.2|8402.7|8401.5|8401.8|8400.5|30
1651127220000|2022-04-28 06:27:00|8402.4|8400.9|8401.9|8400.4|8402.4|8401|8401.4|8400.1|34
1651127230000|2022-04-28 06:27:10|8401.8|8400.3|8400.9|8400|8401.8|8400.3|8400.9|8399.7|24
1651127240000|2022-04-28 06:27:20|8401|8400.1|8401.5|8400|8402.1|8400.6|8401|8399.7|22
1651127250000|2022-04-28 06:27:30|8401.2|8400.3|8402|8400.5|8402|8400.5|8401.2|8400|20
1651127260000|2022-04-28 06:27:40|8401.9|8400.4|8401.9|8401|8402.2|8401.1|8401.8|8400.4|11
1651127270000|2022-04-28 06:27:50|8402.4|8400.9|8402.8|8401.3|8402.9|8401.7|8402.3|8400.8|14
1651127280000|2022-04-28 06:28:00|8402.7|8401.2|8402.4|8400.9|8402.7|8401.2|8402|8400.6|18
1651127290000|2022-04-28 06:28:10|8402.3|8400.8|8402.3|8400.8|8402.5|8401|8402.3|8400.8|9
1651127300000|2022-04-28 06:28:20|8402.1|8400.6|8402.4|8400.9|8402.4|8400.9|8401.7|8400.5|24
1651127310000|2022-04-28 06:28:30|8402.5|8401|8402.9|8401.4|8403|8401.6|8402.3|8400.8|27
1651127320000|2022-04-28 06:28:40|8403|8401.5|8403.1|8401.6|8403.3|8401.9|8402.8|8401.4|23
1651127330000|2022-04-28 06:28:50|8403.2|8401.7|8402.8|8401.3|8403.3|8402|8402.4|8401.2|26
1651127340000|2022-04-28 06:29:00|8402.7|8401.2|8401.8|8400.3|8403|8401.8|8401.6|8400.1|41
1651127350000|2022-04-28 06:29:10|8401.9|8400.4|8400.7|8399.2|8402|8400.5|8400.4|8398.9|42
1651127360000|2022-04-28 06:29:20|8400.9|8399.4|8401.1|8399.6|8401.4|8400|8400.8|8399.4|35
1651127370000|2022-04-28 06:29:30|8401.2|8399.7|8400.9|8399.4|8401.2|8399.9|8400.5|8399.4|26
1651127380000|2022-04-28 06:29:40|8400.7|8399.8|8400.4|8398.9|8401.2|8399.8|8400.3|8398.8|40
1651127390000|2022-04-28 06:29:50|8400|8398.5|8399.9|8398.4|8400.3|8398.8|8399.9|8398.4|27
1651127400000|2022-04-28 06:30:00|8399.8|8398.3|8399.3|8397.8|8400.3|8399.1|8398.9|8397.6|56
1651127410000|2022-04-28 06:30:10|8399.2|8397.7|8399.9|8399|8400.3|8399.1|8398.9|8397.4|37
1651127420000|2022-04-28 06:30:20|8400.2|8398.7|8400|8398.5|8400.5|8399.2|8399.7|8398.3|32
1651127430000|2022-04-28 06:30:30|8399.9|8398.4|8398.8|8397.9|8399.9|8398.4|8398.5|8397.3|26
1651127440000|2022-04-28 06:30:40|8399.1|8397.6|8399|8397.5|8399.4|8398.4|8398.7|8397.5|18
1651127450000|2022-04-28 06:30:50|8399.1|8397.6|8398.5|8397.6|8399.2|8398.1|8398.5|8397.2|25
1651127460000|2022-04-28 06:31:00|8398.7|8397.2|8399.2|8397.7|8399.2|8398.1|8398.2|8397.1|29
1651127470000|2022-04-28 06:31:10|8399.1|8397.6|8399.1|8398.2|8399.3|8398.3|8398.8|8397.6|30
1651127480000|2022-04-28 06:31:20|8399|8398.1|8398|8397.1|8399.2|8398.3|8398|8396.9|25
1651127490000|2022-04-28 06:31:30|8398.3|8396.8|8398|8396.5|8398.3|8396.9|8397.6|8396.3|13
1651127500000|2022-04-28 06:31:40|8397.9|8396.4|8396.5|8395.6|8398.1|8397|8396.4|8395.4|24
1651127510000|2022-04-28 06:31:50|8396.3|8395.4|8397.1|8396.2|8397.3|8396.2|8396.3|8395.2|25
1651127520000|2022-04-28 06:32:00|8397|8396.1|8397|8396.1|8397.3|8396.3|8396.5|8395.4|39
1651127530000|2022-04-28 06:32:10|8397.1|8396.2|8397.1|8395.6|8397.6|8396.4|8396.7|8395.5|30
1651127540000|2022-04-28 06:32:20|8397|8395.5|8395.9|8394.4|8397|8395.8|8395.6|8394.4|32
1651127550000|2022-04-28 06:32:30|8395.8|8394.3|8395.3|8393.8|8395.9|8394.6|8395.2|8393.7|20
1651127560000|2022-04-28 06:32:40|8395.4|8393.9|8395.5|8394.6|8395.7|8394.8|8395|8393.7|21
1651127570000|2022-04-28 06:32:50|8395.6|8394.7|8396.9|8395.4|8396.9|8395.7|8395.6|8394.7|26
1651127580000|2022-04-28 06:33:00|8396.8|8395.3|8396.2|8395.3|8396.9|8395.6|8396.1|8395.1|25
1651127590000|2022-04-28 06:33:10|8396.1|8395.2|8396.5|8395.6|8397.2|8396.1|8396.1|8395.2|22
1651127600000|2022-04-28 06:33:20|8396.6|8395.7|8396.7|8395.8|8397.2|8396.3|8396.5|8395.4|21
1651127610000|2022-04-28 06:33:30|8396.8|8395.9|8396.3|8395.4|8397|8396|8396.1|8395|29
1651127620000|2022-04-28 06:33:40|8396.5|8395|8396.5|8395|8396.5|8395|8396.4|8394.9|9
1651127630000|2022-04-28 06:33:50|8396.4|8394.9|8396|8394.5|8396.6|8395.4|8395.8|8394.5|32
1651127640000|2022-04-28 06:34:00|8395.9|8395|8395.6|8394.7|8396.3|8395.2|8395.4|8394.5|37
1651127650000|2022-04-28 06:34:10|8395.5|8394.6|8396.1|8395.2|8396.6|8395.7|8395.5|8394.6|24
1651127660000|2022-04-28 06:34:20|8396|8395.1|8396.3|8395.4|8396.5|8395.6|8396|8395.1|11
1651127670000|2022-04-28 06:34:30|8396.2|8395.3|8396.3|8394.8|8396.8|8395.5|8395.9|8394.8|28
1651127680000|2022-04-28 06:34:40|8395.9|8395|8396.5|8395.6|8396.8|8395.7|8395.9|8394.7|31
1651127690000|2022-04-28 06:34:50|8396.4|8395.5|8396.5|8395|8397.1|8396|8396.4|8395|27
1651127700000|2022-04-28 06:35:00|8396.2|8395.3|8395.7|8394.2|8396.5|8395.6|8395.4|8394.2|22
1651127710000|2022-04-28 06:35:10|8395.6|8394.1|8396|8395.1|8396.2|8395.2|8395.3|8394.1|32
1651127720000|2022-04-28 06:35:20|8396.3|8395.4|8396.3|8394.8|8396.5|8395.5|8395.7|8394.5|34
1651127730000|2022-04-28 06:35:30|8396.1|8394.6|8396.2|8394.7|8396.2|8394.9|8395.8|8394.6|9
1651127740000|2022-04-28 06:35:40|8396.3|8394.8|8395.9|8395|8396.9|8395.8|8395.9|8394.7|30
1651127750000|2022-04-28 06:35:50|8395.8|8394.9|8395.5|8394.6|8395.9|8395|8395.5|8394.6|7
1651127760000|2022-04-28 06:36:00|8395.6|8394.7|8396.7|8395.2|8396.7|8395.4|8395.6|8394.7|34
1651127770000|2022-04-28 06:36:10|8396.6|8395.1|8396.1|8395.2|8396.7|8395.4|8395.9|8394.9|20
1651127780000|2022-04-28 06:36:20|8396|8395.1|8395.8|8394.9|8396.4|8395.5|8395.7|8394.6|30
1651127790000|2022-04-28 06:36:30|8395.9|8395|8395.9|8395|8396.3|8395.1|8395.8|8394.6|16
1651127800000|2022-04-28 06:36:40|8396.2|8395.3|8396.2|8395.3|8396.8|8395.6|8396.1|8395|22
1651127810000|2022-04-28 06:36:50|8396.3|8395.4|8394.9|8394|8396.5|8395.4|8394.9|8393.7|33
1651127820000|2022-04-28 06:37:00|8395.1|8393.6|8394.5|8393|8395.2|8393.9|8394.2|8392.9|38
1651127830000|2022-04-28 06:37:10|8394.4|8392.9|8394|8393.1|8394.7|8393.5|8394|8392.7|32
1651127840000|2022-04-28 06:37:20|8394.1|8393.2|8394.6|8393.7|8394.8|8393.7|8394.1|8393|14
1651127850000|2022-04-28 06:37:30|8394.7|8393.8|8394.4|8392.9|8395|8393.8|8394.2|8392.9|17
1651127860000|2022-04-28 06:37:40|8394.2|8393.3|8393.7|8392.8|8394.3|8393.3|8393.5|8392.3|30
1651127870000|2022-04-28 06:37:50|8393.8|8392.9|8393.3|8392.4|8394.3|8393.4|8393.1|8391.9|47
1651127880000|2022-04-28 06:38:00|8393.2|8392.3|8394|8392.5|8394|8392.9|8393.1|8392|41
1651127890000|2022-04-28 06:38:10|8393.6|8392.7|8393.1|8392.2|8394.1|8393.2|8392.8|8391.9|50
1651127900000|2022-04-28 06:38:20|8393|8392.1|8392.9|8392|8393.3|8392.3|8392.5|8391.3|33
1651127910000|2022-04-28 06:38:30|8392.8|8391.9|8392.6|8391.7|8393.2|8392|8392.5|8391.6|14
1651127920000|2022-04-28 06:38:40|8392.9|8391.4|8393.3|8391.8|8393.3|8392.2|8392.5|8391.3|34
1651127930000|2022-04-28 06:38:50|8393|8392.1|8393.8|8392.9|8394.2|8393.2|8392.8|8391.7|35
1651127940000|2022-04-28 06:39:00|8394|8393.1|8394.6|8393.1|8394.6|8393.4|8393.8|8392.7|39
1651127950000|2022-04-28 06:39:10|8394.7|8393.2|8394.9|8394|8395.2|8394.1|8394.3|8393|29
1651127960000|2022-04-28 06:39:20|8394.8|8393.9|8394.4|8393.5|8394.8|8393.9|8393.8|8392.9|27
1651127970000|2022-04-28 06:39:30|8394.3|8393.4|8393.7|8392.8|8394.3|8393.4|8393.4|8392.5|22
1651127980000|2022-04-28 06:39:40|8393.6|8392.7|8394.1|8392.6|8394.1|8393|8393.5|8392.2|27
1651127990000|2022-04-28 06:39:50|8394.2|8392.7|8393.8|8392.3|8394.5|8393.3|8393.4|8392.2|37
1651128000000|2022-04-28 06:40:00|8393.9|8392.4|8393.3|8392.4|8394.2|8393.1|8393.3|8392.4|33
1651128010000|2022-04-28 06:40:10|8393.5|8392.6|8393.7|8392.2|8393.8|8392.6|8393.1|8391.9|23
1651128020000|2022-04-28 06:40:20|8393.8|8392.3|8394.1|8392.6|8394.1|8392.8|8393.1|8391.9|32
1651128030000|2022-04-28 06:40:30|8393.9|8392.4|8394|8392.5|8394.2|8393.2|8393.3|8392.4|47
1651128040000|2022-04-28 06:40:40|8393.8|8392.9|8393.6|8392.7|8394|8392.9|8393.4|8392.3|24
1651128050000|2022-04-28 06:40:50|8393.9|8392.4|8393.6|8392.1|8393.9|8392.7|8393.2|8392|22
1651128060000|2022-04-28 06:41:00|8393.3|8392.4|8393|8392.1|8393.4|8392.4|8392.9|8391.8|26
1651128070000|2022-04-28 06:41:10|8393.1|8392.2|8393.4|8392.5|8393.6|8392.5|8393|8392|22
1651128080000|2022-04-28 06:41:20|8393.3|8392.4|8393.4|8392.5|8393.4|8392.5|8393.2|8392.3|9
1651128090000|2022-04-28 06:41:30|8393.8|8392.3|8393.6|8392.7|8393.9|8392.7|8393.5|8392.2|15
1651128100000|2022-04-28 06:41:40|8393.5|8392.6|8394.1|8392.6|8394.6|8393.2|8393.5|8392.4|32
1651128110000|2022-04-28 06:41:50|8394|8392.5|8394|8392.5|8394.3|8393|8393.6|8392.5|25
1651128120000|2022-04-28 06:42:00|8393.8|8392.9|8394.9|8394|8394.9|8394|8393.8|8392.9|28
1651128130000|2022-04-28 06:42:10|8395|8394.1|8394.9|8394|8395.1|8394.1|8394.4|8393.5|31
1651128140000|2022-04-28 06:42:20|8394.8|8393.9|8395.7|8394.2|8395.7|8394.6|8394.8|8393.8|21
1651128150000|2022-04-28 06:42:30|8395.2|8394.3|8393.9|8393|8395.5|8394.4|8393.9|8393|35
1651128160000|2022-04-28 06:42:40|8393.8|8392.9|8394.7|8393.2|8394.7|8393.4|8393.6|8392.4|40
1651128170000|2022-04-28 06:42:50|8394.6|8393.1|8394.7|8393.2|8395.2|8394|8394.1|8393|45
1651128180000|2022-04-28 06:43:00|8394.5|8393.6|8394.6|8393.1|8394.8|8393.6|8394.2|8393.1|24
1651128190000|2022-04-28 06:43:10|8394.7|8393.2|8394.6|8393.1|8394.7|8393.6|8394.2|8393|16
1651128200000|2022-04-28 06:43:20|8394.4|8393.5|8395.2|8393.7|8395.3|8394.2|8394.2|8393|32
1651128210000|2022-04-28 06:43:30|8394.8|8393.9|8394.9|8394|8395.2|8394|8394.6|8393.5|28
1651128220000|2022-04-28 06:43:40|8394.8|8393.9|8394.8|8393.3|8395.1|8393.9|8394.4|8393.2|20
1651128230000|2022-04-28 06:43:50|8394.5|8393.6|8394.7|8393.8|8395|8393.9|8394.4|8393.2|33
1651128240000|2022-04-28 06:44:00|8394.6|8393.7|8394.7|8393.2|8394.9|8393.8|8394.2|8393.1|27
1651128250000|2022-04-28 06:44:10|8394.4|8393.5|8395.1|8394.2|8395.2|8394.2|8394.4|8393.5|23
1651128260000|2022-04-28 06:44:20|8395.4|8393.9|8395.2|8394.3|8395.6|8394.4|8395.1|8393.9|18
1651128270000|2022-04-28 06:44:30|8395.6|8394.1|8395.9|8395|8395.9|8395|8395.3|8394|24
1651128280000|2022-04-28 06:44:40|8395.8|8394.9|8396.1|8394.6|8396.1|8394.9|8395.5|8394.2|16
1651128290000|2022-04-28 06:44:50|8396|8394.5|8395.9|8394.4|8396.5|8395.3|8395.5|8394.3|40
1651128300000|2022-04-28 06:45:00|8395.8|8394.3|8396.3|8394.8|8396.3|8395.1|8395.5|8394.3|25
1651128310000|2022-04-28 06:45:10|8395.9|8395|8395.6|8394.7|8396.1|8395.1|8395.6|8394.6|19
1651128320000|2022-04-28 06:45:20|8395.8|8394.9|8396.4|8395.5|8396.6|8395.5|8395.3|8394|38
1651128330000|2022-04-28 06:45:30|8396.3|8395.4|8396.4|8394.9|8396.5|8395.5|8396|8394.8|35
1651128340000|2022-04-28 06:45:40|8396.2|8394.7|8396.1|8394.6|8396.5|8395.2|8395.5|8394.3|26
1651128350000|2022-04-28 06:45:50|8396|8395.1|8395.5|8394.6|8396.3|8395.2|8395|8393.9|35
1651128360000|2022-04-28 06:46:00|8395.6|8394.7|8395.1|8394.2|8396|8394.7|8394.9|8393.8|29
1651128370000|2022-04-28 06:46:10|8395.3|8394.4|8395.1|8394.2|8395.7|8394.5|8395.1|8393.9|18
1651128380000|2022-04-28 06:46:20|8395.2|8394.3|8395.4|8394.5|8395.7|8394.6|8395.2|8394.2|11
1651128390000|2022-04-28 06:46:30|8395.6|8394.1|8395.9|8395|8396.1|8395|8395.2|8393.9|25
1651128400000|2022-04-28 06:46:40|8396.1|8394.6|8396|8394.5|8396.2|8395.1|8395.6|8394.4|30
1651128410000|2022-04-28 06:46:50|8395.7|8394.8|8395.8|8394.9|8396.1|8394.9|8395.5|8394.3|21
1651128420000|2022-04-28 06:47:00|8395.9|8395|8396.4|8394.9|8396.5|8395.2|8395.9|8394.7|23
1651128430000|2022-04-28 06:47:10|8396.2|8395.3|8396.8|8395.3|8396.9|8395.7|8396.1|8394.9|19
1651128440000|2022-04-28 06:47:20|8396.3|8395.4|8396.7|8395.8|8396.9|8396|8396.3|8395.1|20
1651128450000|2022-04-28 06:47:30|8396.8|8395.9|8397.2|8395.7|8397.3|8396.1|8396.6|8395.6|28
1651128460000|2022-04-28 06:47:40|8397.3|8395.8|8397|8395.5|8397.3|8396|8396.4|8395.3|25
1651128470000|2022-04-28 06:47:50|8396.7|8395.8|8397.2|8395.7|8397.3|8396.1|8396.6|8395.5|22
1651128480000|2022-04-28 06:48:00|8397.3|8395.8|8397.1|8396.2|8397.6|8396.5|8397|8395.8|29
1651128490000|2022-04-28 06:48:10|8397.2|8396.3|8397.2|8396.3|8398|8397|8397.1|8396.1|24
1651128500000|2022-04-28 06:48:20|8397.5|8396|8397.3|8396.4|8397.6|8396.5|8397.1|8396|17
1651128510000|2022-04-28 06:48:30|8397.2|8396.3|8397.6|8396.1|8397.7|8396.8|8397.1|8395.8|25
1651128520000|2022-04-28 06:48:40|8397.5|8396|8397.2|8396.3|8397.6|8396.4|8397|8395.8|23
1651128530000|2022-04-28 06:48:50|8397.3|8396.4|8397|8396.1|8397.4|8396.5|8396.9|8395.7|24
1651128540000|2022-04-28 06:49:00|8397.1|8396.2|8396.9|8396|8397.5|8396.3|8396.9|8395.7|30
1651128550000|2022-04-28 06:49:10|8396.8|8395.9|8396.5|8395.6|8397|8395.9|8396.2|8395.3|30
1651128560000|2022-04-28 06:49:20|8396.6|8395.7|8396.2|8395.3|8396.6|8395.7|8396|8394.9|18
1651128570000|2022-04-28 06:49:30|8396.3|8395.4|8395.8|8394.9|8396.3|8395.4|8395.6|8394.7|21
1651128580000|2022-04-28 06:49:40|8395.9|8395|8395.9|8395|8396.2|8395.1|8395.6|8394.6|15
1651128590000|2022-04-28 06:49:50|8396|8395.1|8396|8395.1|8396.3|8395.4|8395.9|8394.7|22
1651128600000|2022-04-28 06:50:00|8396.1|8395.2|8395.9|8395|8396.1|8395.2|8395.7|8394.8|33
1651128610000|2022-04-28 06:50:10|8395.8|8394.9|8396.1|8394.6|8396.2|8395.1|8395.7|8394.6|20
1651128620000|2022-04-28 06:50:20|8396.2|8394.7|8396.2|8395.3|8396.5|8395.5|8395.8|8394.7|22
1651128630000|2022-04-28 06:50:30|8395.9|8395|8395.9|8395|8396.3|8395.4|8395.9|8395|17
1651128640000|2022-04-28 06:50:40|8395.8|8394.9|8396.2|8395.3|8396.3|8395.4|8395.5|8394.6|26
1651128650000|2022-04-28 06:50:50|8396.3|8395.4|8396.6|8395.7|8396.9|8396|8395.9|8394.9|38
1651128660000|2022-04-28 06:51:00|8396.5|8395.6|8397.1|8396.2|8397.1|8396.2|8396.5|8395.6|17
1651128670000|2022-04-28 06:51:10|8397|8396.1|8397.2|8396.3|8397.6|8396.5|8396.6|8395.7|36
1651128680000|2022-04-28 06:51:20|8397.1|8396.2|8396.1|8395.2|8397.3|8396.4|8396.1|8395.2|22
1651128690000|2022-04-28 06:51:30|8396|8395.1|8395.4|8394.5|8396|8395.1|8395.1|8394.2|37
1651128700000|2022-04-28 06:51:40|8395.5|8394.6|8395.6|8394.7|8395.7|8394.8|8395.4|8394.5|12
1651128710000|2022-04-28 06:51:50|8395.7|8394.8|8396.8|8395.9|8397|8396.1|8395.6|8394.7|27
1651128720000|2022-04-28 06:52:00|8396.7|8395.8|8396.8|8395.9|8397.2|8396.1|8396.6|8395.6|27
1651128730000|2022-04-28 06:52:10|8396.9|8396|8396.8|8395.9|8396.9|8396|8396.4|8395.3|40
1651128740000|2022-04-28 06:52:20|8396.9|8396|8396.5|8395.6|8396.9|8396|8396.3|8395.2|40
1651128750000|2022-04-28 06:52:30|8396.4|8395.5|8396.8|8395.3|8396.9|8395.7|8396.3|8395.3|30
1651128760000|2022-04-28 06:52:40|8396.9|8395.4|8396.6|8395.7|8396.9|8396|8396.4|8395.4|23
1651128770000|2022-04-28 06:52:50|8396.7|8395.8|8396.9|8396|8396.9|8396|8396.7|8395.8|9
1651128780000|2022-04-28 06:53:00|8396.8|8395.9|8396.8|8395.9|8396.9|8396|8396.7|8395.8|13
1651128790000|2022-04-28 06:53:10|8396.7|8395.8|8396.5|8395.6|8396.9|8396|8396.5|8395.6|12
1651128800000|2022-04-28 06:53:20|8396.6|8395.7|8396.9|8396|8396.9|8396|8396.6|8395.3|22
1651128810000|2022-04-28 06:53:30|8397|8396.1|8396.8|8395.9|8397|8396.1|8396.7|8395.8|19
1651128820000|2022-04-28 06:53:40|8396.9|8396|8397.5|8396.6|8397.9|8396.8|8396.8|8395.9|31
1651128830000|2022-04-28 06:53:50|8397.4|8396.5|8397.4|8395.9|8397.6|8396.6|8397|8395.8|40
1651128840000|2022-04-28 06:54:00|8397|8396.1|8397.5|8396.6|8397.5|8396.6|8397|8396|27
1651128850000|2022-04-28 06:54:10|8397.4|8396.5|8397.4|8396.5|8397.9|8396.8|8397.3|8396.3|23
1651128860000|2022-04-28 06:54:20|8397.5|8396.6|8397.2|8396.3|8397.6|8396.7|8397.1|8395.9|23
1651128870000|2022-04-28 06:54:30|8397.3|8396.4|8397.9|8397|8398.1|8397.2|8397.2|8396.3|24
1651128880000|2022-04-28 06:54:40|8398|8397.1|8398.1|8397.2|8398.1|8397.2|8397.8|8396.9|15
1651128890000|2022-04-28 06:54:50|8398|8397.1|8398.4|8397.5|8398.5|8397.6|8397.8|8396.9|21
1651128900000|2022-04-28 06:55:00|8398.5|8397.6|8398.2|8397.3|8398.5|8397.6|8398.2|8397.3|19
1651128910000|2022-04-28 06:55:10|8398.1|8397.2|8398|8397.1|8398.5|8397.2|8397.8|8396.6|29
1651128920000|2022-04-28 06:55:20|8397.9|8397|8397.1|8396.2|8397.9|8397|8397.1|8396.2|18
1651128930000|2022-04-28 06:55:30|8397|8396.1|8396.9|8396|8397.1|8396.2|8396.9|8396|22
1651128940000|2022-04-28 06:55:40|8397|8396.1|8396.3|8395.4|8397|8396.1|8396.2|8395|18
1651128950000|2022-04-28 06:55:50|8396.1|8395.2|8395.8|8394.3|8396.5|8395.3|8395.5|8394.2|36
1651128960000|2022-04-28 06:56:00|8395.9|8394.4|8395|8393.5|8395.9|8394.4|8394.6|8393.4|27
1651128970000|2022-04-28 06:56:10|8394.8|8393.9|8394.9|8394|8395.7|8394.3|8394.8|8393.5|28
1651128980000|2022-04-28 06:56:20|8395|8394.1|8394.9|8393.4|8395.3|8394.3|8394.8|8393.4|25
1651128990000|2022-04-28 06:56:30|8395|8393.5|8395.2|8393.7|8395.2|8393.9|8394.4|8393.1|20
1651129000000|2022-04-28 06:56:40|8395.3|8393.8|8395.4|8394.5|8396.1|8395|8395.3|8393.8|37
1651129010000|2022-04-28 06:56:50|8395.5|8394.6|8395.8|8394.3|8396|8394.6|8395.3|8394.1|20
1651129020000|2022-04-28 06:57:00|8395.7|8394.2|8395.4|8394.5|8396.5|8395|8395.3|8394.1|35
1651129030000|2022-04-28 06:57:10|8395.3|8394.4|8395.6|8394.7|8395.8|8394.8|8395.3|8394.1|27
1651129040000|2022-04-28 06:57:20|8395.7|8394.8|8396.2|8394.7|8396.4|8395.2|8395.6|8394.5|37
1651129050000|2022-04-28 06:57:30|8396.1|8394.6|8395.6|8394.1|8396.1|8394.6|8395.2|8394|28
1651129060000|2022-04-28 06:57:40|8395.7|8394.2|8395.1|8394.2|8395.7|8394.5|8395.1|8393.7|26
1651129070000|2022-04-28 06:57:50|8395.3|8393.8|8395.2|8393.7|8395.5|8394.3|8395|8393.7|19
1651129080000|2022-04-28 06:58:00|8394.6|8393.5|8393.5|8392.6|8395|8393.5|8393.3|8392.2|34
1651129090000|2022-04-28 06:58:10|8393.4|8392.5|8394.5|8393|8394.5|8393.3|8393.4|8392.3|30
1651129100000|2022-04-28 06:58:20|8394.4|8392.9|8394.3|8393.4|8394.7|8393.5|8394|8392.8|28
1651129110000|2022-04-28 06:58:30|8394.6|8393.1|8394.7|8393.8|8395.2|8394|8394.3|8393.1|27
1651129120000|2022-04-28 06:58:40|8394.9|8394|8395.1|8393.6|8395.7|8394.6|8394.7|8393.6|41
1651129130000|2022-04-28 06:58:50|8394.5|8392.8|8394.5|8393|8394.5|8393.2|8393.8|8392.6|31
1651129140000|2022-04-28 06:59:00|8394.6|8393.1|8394.5|8393|8394.7|8393.4|8393.8|8392.6|31
1651129150000|2022-04-28 06:59:10|8394.4|8392.9|8395.2|8393.7|8395.2|8394.1|8394.3|8392.8|31
1651129160000|2022-04-28 06:59:20|8395.1|8393.6|8395.3|8393.8|8395.3|8394.2|8394.5|8393.3|38
1651129170000|2022-04-28 06:59:30|8395.2|8393.7|8394.5|8393|8395.3|8393.8|8394.5|8393|22
1651129180000|2022-04-28 06:59:40|8394.4|8392.9|8394.8|8393.3|8394.8|8393.6|8394.4|8392.9|16
1651129190000|2022-04-28 06:59:50|8394.7|8393.2|8394|8392.5|8394.7|8393.2|8393.9|8392.4|16
1651129200000|2022-04-28 07:00:00|8393.9|8392.4|8394.8|8393.3|8394.9|8393.6|8393.8|8392.3|38
1651129210000|2022-04-28 07:00:10|8394.9|8393.4|8394.8|8393.9|8395.3|8394.1|8394.3|8393.1|32
1651129220000|2022-04-28 07:00:20|8395|8394.1|8395.5|8394|8395.8|8394.5|8394.6|8393.5|40
1651129230000|2022-04-28 07:00:30|8395.3|8394.4|8395.5|8394|8395.6|8394.4|8394.8|8393.8|32
1651129240000|2022-04-28 07:00:40|8395.4|8393.9|8395.2|8393.7|8395.6|8394.4|8394.7|8393.5|26
1651129250000|2022-04-28 07:00:50|8395.1|8393.6|8395.2|8394.3|8395.5|8394.4|8394.7|8393.5|33
1651129260000|2022-04-28 07:01:00|8395.1|8394.2|8394.2|8393.3|8395.4|8394.2|8394.1|8393.2|29
1651129270000|2022-04-28 07:01:10|8394.4|8393.5|8395.1|8393.6|8395.2|8393.9|8394.4|8393.3|34
1651129280000|2022-04-28 07:01:20|8395.2|8393.7|8395.4|8394.5|8395.6|8394.6|8395|8393.7|27
1651129290000|2022-04-28 07:01:30|8395.3|8394.4|8395.2|8394.3|8395.6|8394.4|8395.1|8393.9|23
1651129300000|2022-04-28 07:01:40|8395.3|8394.4|8395.9|8395|8395.9|8395|8395.2|8394.3|30
1651129310000|2022-04-28 07:01:50|8396.1|8395.2|8396.6|8395.7|8396.6|8395.7|8395.7|8394.5|34
1651129320000|2022-04-28 07:02:00|8396.4|8395.5|8395.6|8394.7|8397|8395.7|8395.6|8394.4|56
1651129330000|2022-04-28 07:02:10|8395.7|8394.8|8396.4|8395.5|8396.7|8395.8|8395.7|8394.7|43
1651129340000|2022-04-28 07:02:20|8396.5|8395.6|8396.5|8395.6|8396.8|8395.9|8396|8394.9|34
1651129350000|2022-04-28 07:02:30|8396.4|8395.5|8396.4|8395.5|8397.4|8396.4|8396.3|8395.4|49
1651129360000|2022-04-28 07:02:40|8396.5|8395.6|8396.5|8395.6|8396.9|8396|8396.3|8395.4|42
1651129370000|2022-04-28 07:02:50|8396.4|8395.5|8396.4|8395.5|8396.7|8395.8|8396.1|8395.1|37
1651129380000|2022-04-28 07:03:00|8396.5|8395.6|8396.5|8395.6|8397|8395.8|8396.4|8395.2|34
1651129390000|2022-04-28 07:03:10|8396.4|8395.5|8396.6|8395.7|8396.6|8395.7|8396.3|8395.4|15
1651129400000|2022-04-28 07:03:20|8397|8395.5|8396.8|8395.9|8397|8396|8396.4|8395.3|37
1651129410000|2022-04-28 07:03:30|8396.9|8396|8397|8396.1|8397|8396.1|8396.6|8395.7|13
1651129420000|2022-04-28 07:03:40|8397.1|8396.2|8396.7|8395.8|8397.1|8396.2|8396.6|8395.7|19
1651129430000|2022-04-28 07:03:50|8396.8|8395.9|8396|8395.1|8396.8|8395.9|8395.4|8394.5|30
1651129440000|2022-04-28 07:04:00|8396.1|8395.2|8395.7|8394.2|8396.5|8395.4|8395.4|8394.2|30
1651129450000|2022-04-28 07:04:10|8395.5|8394.6|8396.3|8394.8|8396.5|8395.6|8395.5|8394.4|32
1651129460000|2022-04-28 07:04:20|8396.4|8394.9|8395.7|8394.8|8396.7|8395.5|8395.7|8394.6|21
1651129470000|2022-04-28 07:04:30|8395.9|8394.4|8395.8|8394.9|8396.2|8395|8395.6|8394.4|22
1651129480000|2022-04-28 07:04:40|8396.1|8394.6|8397.1|8395.6|8397.1|8396.1|8395.8|8394.6|34
1651129490000|2022-04-28 07:04:50|8397|8395.5|8397.4|8396.5|8397.8|8396.7|8396.9|8395.5|37
1651129500000|2022-04-28 07:05:00|8397.5|8396.6|8397.1|8396.2|8398|8396.9|8396.9|8395.6|33
1651129510000|2022-04-28 07:05:10|8397|8396.1|8397.5|8396.6|8397.5|8396.6|8396.8|8395.9|35
1651129520000|2022-04-28 07:05:20|8397.3|8396.4|8397.5|8396.6|8397.5|8396.6|8396.8|8395.6|26
1651129530000|2022-04-28 07:05:30|8397.4|8396.5|8398.7|8397.8|8399|8397.9|8397.4|8396.5|35
1651129540000|2022-04-28 07:05:40|8398.5|8397.6|8397.5|8396.6|8398.5|8397.6|8397.2|8396|44
1651129550000|2022-04-28 07:05:50|8397.6|8396.7|8398.1|8397.2|8398.1|8397.2|8397.4|8396.2|26
1651129560000|2022-04-28 07:06:00|8398|8397.1|8398.3|8397.4|8398.3|8397.4|8397.7|8396.2|30
1651129570000|2022-04-28 07:06:10|8398.4|8397.5|8397.7|8396.8|8398.4|8397.5|8397.5|8396.4|30
1651129580000|2022-04-28 07:06:20|8397.6|8396.7|8397.1|8396.2|8397.8|8396.9|8396.9|8395.8|35
1651129590000|2022-04-28 07:06:30|8397|8396.1|8397.7|8396.8|8397.7|8396.8|8397|8396.1|34
1651129600000|2022-04-28 07:06:40|8397.6|8396.7|8398.3|8397.4|8398.6|8397.6|8397.6|8396.7|40
1651129610000|2022-04-28 07:06:50|8398.4|8397.5|8398.6|8397.1|8398.7|8397.5|8398.1|8396.9|33
1651129620000|2022-04-28 07:07:00|8398.3|8397.4|8397.8|8396.9|8398.3|8397.4|8397.6|8396.4|33
1651129630000|2022-04-28 07:07:10|8397.9|8397|8398.3|8397.4|8398.4|8397.5|8397.8|8396.9|21
1651129640000|2022-04-28 07:07:20|8398.2|8397.3|8397.7|8396.8|8398.2|8397.3|8397.5|8396.3|27
1651129650000|2022-04-28 07:07:30|8397.9|8397|8397.1|8396.2|8397.9|8397|8397.1|8395.8|31
1651129660000|2022-04-28 07:07:40|8397.4|8395.9|8397.4|8396.5|8397.6|8396.5|8397.1|8395.9|17
1651129670000|2022-04-28 07:07:50|8397.3|8396.4|8397.9|8396.4|8397.9|8396.8|8397|8396.1|23
1651129680000|2022-04-28 07:08:00|8397.7|8396.8|8397.3|8396.4|8397.9|8396.8|8397.2|8396.1|28
1651129690000|2022-04-28 07:08:10|8397.4|8396.5|8397.6|8396.7|8397.7|8396.7|8397.2|8396.2|15
1651129700000|2022-04-28 07:08:20|8397.5|8396.6|8396.1|8395.2|8397.5|8396.6|8396|8395.1|35
1651129710000|2022-04-28 07:08:30|8396|8395.1|8395.2|8394.3|8396.4|8395.4|8395|8393.9|27
1651129720000|2022-04-28 07:08:40|8395.1|8394.2|8394.8|8393.9|8395.5|8394.6|8394.6|8393.7|21
1651129730000|2022-04-28 07:08:50|8394.7|8393.8|8394.4|8393.5|8395.1|8393.9|8394.3|8393.4|17
1651129740000|2022-04-28 07:09:00|8394.5|8393.6|8394.6|8393.7|8394.9|8393.7|8394.3|8393.3|32
1651129750000|2022-04-28 07:09:10|8394.7|8393.8|8394.2|8393.3|8395|8393.9|8394.1|8393.1|33
1651129760000|2022-04-28 07:09:20|8394.3|8393.4|8393.9|8393|8394.5|8393.6|8393.7|8392.5|33
1651129770000|2022-04-28 07:09:30|8393.8|8392.9|8394.3|8393.4|8394.6|8393.7|8393.7|8392.8|26
1651129780000|2022-04-28 07:09:40|8394.2|8393.3|8394.1|8393.2|8394.3|8393.4|8394.1|8393.2|16
1651129790000|2022-04-28 07:09:50|8394.2|8393.3|8394.3|8393.4|8394.4|8393.5|8394.1|8393.2|11
1651129800000|2022-04-28 07:10:00|8394.2|8393.3|8394.9|8394|8394.9|8394|8393.8|8392.9|29
1651129810000|2022-04-28 07:10:10|8394.8|8393.9|8395.4|8394.5|8395.7|8394.8|8394.8|8393.9|28
1651129820000|2022-04-28 07:10:20|8395.3|8394.4|8395.1|8394.2|8395.4|8394.4|8394.6|8393.7|30
1651129830000|2022-04-28 07:10:30|8395.2|8394.3|8395.5|8394.6|8395.7|8394.8|8395.1|8394.2|19
1651129840000|2022-04-28 07:10:40|8395.6|8394.7|8394.3|8393.4|8395.7|8394.8|8394.3|8393.4|24
1651129850000|2022-04-28 07:10:50|8394.4|8393.5|8395.4|8394.5|8395.9|8394.9|8394.4|8393.5|34
1651129860000|2022-04-28 07:11:00|8395.5|8394.6|8395.4|8394.5|8396|8394.9|8395.3|8394.2|34
1651129870000|2022-04-28 07:11:10|8395.3|8394.4|8395.5|8394.6|8395.8|8394.7|8394.6|8393.7|25
1651129880000|2022-04-28 07:11:20|8395.4|8394.5|8394.9|8394|8395.4|8394.5|8394.4|8393.5|37
1651129890000|2022-04-28 07:11:30|8394.8|8393.9|8395.1|8394.2|8395.6|8394.7|8394.8|8393.9|33
1651129900000|2022-04-28 07:11:40|8395|8394.1|8395.1|8394.2|8395.8|8394.7|8395|8394.1|32
1651129910000|2022-04-28 07:11:50|8394.9|8394|8394.5|8393.6|8395|8394|8394.3|8393.1|37
1651129920000|2022-04-28 07:12:00|8394.6|8393.7|8394.1|8393.2|8394.6|8393.7|8393.8|8392.8|24
1651129930000|2022-04-28 07:12:10|8394|8393.1|8393.7|8392.8|8394.4|8393.2|8393.6|8392.5|37
1651129940000|2022-04-28 07:12:20|8393.8|8392.9|8393.1|8392.2|8394.1|8393|8392.9|8391.6|37
1651129950000|2022-04-28 07:12:30|8393|8392.1|8392.7|8391.8|8393.2|8392.3|8392.5|8391.4|40
1651129960000|2022-04-28 07:12:40|8392.6|8391.7|8393.5|8392.6|8393.8|8392.7|8392.6|8391.7|23
1651129970000|2022-04-28 07:12:50|8393.3|8392.4|8393.6|8392.7|8393.8|8392.7|8393.1|8392.1|30
1651129980000|2022-04-28 07:13:00|8393.5|8392.6|8393.1|8391.6|8393.6|8392.7|8392.7|8391.5|34
1651129990000|2022-04-28 07:13:10|8392.8|8391.9|8392.7|8391.8|8393.3|8392.3|8392.4|8391.5|27
1651130000000|2022-04-28 07:13:20|8392.8|8391.9|8392.4|8391.5|8393|8391.9|8392.4|8391.3|29
1651130010000|2022-04-28 07:13:30|8392.3|8391.4|8390.5|8389.6|8392.3|8391.4|8390.4|8389.5|30
1651130020000|2022-04-28 07:13:40|8390.6|8389.7|8390.2|8389.3|8390.6|8389.7|8390|8388.8|29
1651130030000|2022-04-28 07:13:50|8390.1|8389.2|8388.8|8387.9|8390.3|8389.2|8388.6|8387.7|33
1651130040000|2022-04-28 07:14:00|8389.1|8388.2|8388.4|8387.5|8389.1|8388.2|8388.3|8387.2|33
1651130050000|2022-04-28 07:14:10|8388.3|8387.4|8388.1|8387.2|8388.9|8387.7|8388|8387|29
1651130060000|2022-04-28 07:14:20|8388.2|8387.3|8386.3|8384.8|8388.2|8387.3|8386.1|8384.7|27
1651130070000|2022-04-28 07:14:30|8386.2|8384.7|8386.1|8384.6|8386.7|8385.5|8385.8|8384.5|36
1651130080000|2022-04-28 07:14:40|8386.3|8384.8|8385.7|8384.2|8386.3|8385.1|8385.1|8384|47
1651130090000|2022-04-28 07:14:50|8385.6|8384.1|8385.1|8384.2|8385.6|8384.4|8384.9|8383.6|25
1651130100000|2022-04-28 07:15:00|8385.2|8384.3|8385.1|8383.6|8385.7|8384.6|8384.8|8383.6|34
1651130110000|2022-04-28 07:15:10|8384.7|8383.8|8383.5|8382.6|8384.7|8383.8|8383.4|8382.5|38
1651130120000|2022-04-28 07:15:20|8383.6|8382.1|8385.1|8383.6|8385.2|8383.7|8383.5|8382|30
1651130130000|2022-04-28 07:15:30|8385.5|8384|8385.3|8383.8|8385.8|8384.5|8384.8|8383.7|35
1651130140000|2022-04-28 07:15:40|8385.2|8383.7|8385.8|8384.3|8386.1|8384.7|8385.2|8383.7|27
1651130150000|2022-04-28 07:15:50|8385.7|8384.2|8385|8383.5|8385.8|8384.3|8384.4|8382.9|31
1651130160000|2022-04-28 07:16:00|8385.2|8384.3|8385.2|8383.7|8385.6|8384.4|8384.7|8383.4|40
1651130170000|2022-04-28 07:16:10|8385.1|8383.6|8385|8383.5|8385.1|8383.9|8384.4|8382.9|33
1651130180000|2022-04-28 07:16:20|8384.7|8383.8|8384|8382.5|8385.6|8384.4|8383.3|8381.8|48
1651130190000|2022-04-28 07:16:30|8384.1|8382.6|8384.3|8383.4|8385.4|8383.9|8384|8382.6|45
1651130200000|2022-04-28 07:16:40|8384.4|8383.5|8385.6|8384.7|8386.2|8385.3|8384.4|8383.2|57
1651130210000|2022-04-28 07:16:50|8385.7|8384.8|8386.4|8384.9|8386.8|8385.7|8385.2|8384.3|50
1651130220000|2022-04-28 07:17:00|8385.9|8385|8386.5|8385.6|8386.7|8385.8|8385.9|8384.6|37
1651130230000|2022-04-28 07:17:10|8386.4|8385.5|8386.5|8385|8386.8|8385.7|8386|8384.8|36
1651130240000|2022-04-28 07:17:20|8386.2|8384.7|8387.1|8385.6|8387.1|8386.1|8385.4|8384.1|48
1651130250000|2022-04-28 07:17:30|8386.7|8385.8|8386.6|8385.7|8387.1|8386|8386.3|8385.2|41
1651130260000|2022-04-28 07:17:40|8386.8|8385.9|8386.1|8384.6|8387.1|8385.9|8385.3|8384|43
1651130270000|2022-04-28 07:17:50|8385.9|8385|8386.2|8385.3|8386.7|8385.8|8385.6|8384.5|51
1651130280000|2022-04-28 07:18:00|8386.1|8385.2|8386.3|8385.4|8387|8385.8|8385.3|8384|57
1651130290000|2022-04-28 07:18:10|8386.5|8385.6|8387.8|8386.3|8387.8|8386.3|8385.9|8384.6|45
1651130300000|2022-04-28 07:18:20|8387.6|8386.1|8388.3|8386.8|8388.5|8387|8386.9|8385.7|44
1651130310000|2022-04-28 07:18:30|8388.5|8387|8389.8|8388.3|8389.9|8388.4|8388.4|8386.9|45
1651130320000|2022-04-28 07:18:40|8389.7|8388.2|8389.1|8387.6|8390.6|8389.1|8388.6|8387.5|34
1651130330000|2022-04-28 07:18:50|8388.8|8387.9|8389|8388.1|8389.5|8388.3|8388.5|8387.5|55
1651130340000|2022-04-28 07:19:00|8388.9|8388|8390.6|8389.7|8392.3|8390.9|8388.9|8388|65
1651130350000|2022-04-28 07:19:10|8390.7|8389.8|8392.4|8390.9|8392.4|8390.9|8390.5|8389.4|41
1651130360000|2022-04-28 07:19:20|8392.5|8391|8393|8392.1|8393.4|8392.1|8392.2|8390.9|47
1651130370000|2022-04-28 07:19:30|8393.4|8391.9|8393.8|8392.9|8393.8|8392.9|8392.7|8391.8|47
1651130380000|2022-04-28 07:19:40|8393.7|8392.8|8393.6|8392.1|8393.9|8393|8393|8391.7|33
1651130390000|2022-04-28 07:19:50|8393.3|8392.4|8393.7|8392.2|8394.4|8393.1|8393|8391.9|55
1651130400000|2022-04-28 07:20:00|8393.3|8392.4|8393.2|8391.7|8393.8|8392.4|8392.8|8391.4|51
1651130410000|2022-04-28 07:20:10|8392.9|8392|8394.9|8394|8395.6|8394.5|8392.9|8391.8|43
1651130420000|2022-04-28 07:20:20|8394.7|8393.8|8394.8|8393.9|8395.4|8394|8394.3|8393.2|46
1651130430000|2022-04-28 07:20:30|8394.9|8394|8394.2|8393.3|8395.4|8394.3|8394|8392.9|51
1651130440000|2022-04-28 07:20:40|8394.4|8393.5|8395|8394.1|8395.2|8394.3|8394.2|8393.1|43
1651130450000|2022-04-28 07:20:50|8395.3|8393.8|8394.8|8393.9|8395.4|8394.5|8394.4|8393.2|41
1651130460000|2022-04-28 07:21:00|8394.5|8393.6|8394.7|8393.2|8395.2|8394.2|8394.3|8393.2|47
1651130470000|2022-04-28 07:21:10|8394.4|8393.5|8395.1|8393.6|8395.2|8394|8394.3|8393.1|35
1651130480000|2022-04-28 07:21:20|8395|8393.5|8394.1|8393.2|8395|8393.9|8394|8392.8|35
1651130490000|2022-04-28 07:21:30|8394|8393.1|8393|8391.5|8394.2|8393.1|8392.9|8391.5|36
1651130500000|2022-04-28 07:21:40|8393.1|8391.6|8393.4|8392.5|8393.4|8392.5|8392.6|8391.4|34
1651130510000|2022-04-28 07:21:50|8393.6|8392.1|8393.8|8392.9|8393.9|8392.9|8393|8391.8|44
1651130520000|2022-04-28 07:22:00|8394.1|8392.6|8392.9|8391.4|8394.1|8392.9|8392.1|8391|46
1651130530000|2022-04-28 07:22:10|8393|8391.5|8392.2|8391.3|8393.1|8391.7|8392|8390.9|32
1651130540000|2022-04-28 07:22:20|8392.3|8391.4|8391.7|8390.2|8392.5|8391.4|8391.5|8390.2|37
1651130550000|2022-04-28 07:22:30|8391.8|8390.3|8391.6|8390.1|8392|8390.5|8390.9|8389.7|28
1651130560000|2022-04-28 07:22:40|8391.2|8390.3|8390.9|8390|8391.5|8390.3|8390.8|8389.6|24
1651130570000|2022-04-28 07:22:50|8390.8|8389.9|8391.4|8389.9|8391.6|8390.4|8390.5|8389.2|35
1651130580000|2022-04-28 07:23:00|8391.1|8390.2|8390.2|8388.7|8391.7|8390.5|8390|8388.6|35
1651130590000|2022-04-28 07:23:10|8390.3|8388.8|8390.6|8389.1|8390.7|8389.6|8389.8|8388.8|32
1651130600000|2022-04-28 07:23:20|8390.7|8389.2|8390.6|8389.7|8391.2|8390.1|8390.5|8389.2|26
1651130610000|2022-04-28 07:23:30|8390.5|8389.6|8390.9|8390|8391.2|8390|8390.4|8389.3|35
1651130620000|2022-04-28 07:23:40|8390.8|8389.9|8390.8|8389.3|8390.8|8389.9|8390.4|8389.2|15
1651130630000|2022-04-28 07:23:50|8390.7|8389.2|8390.1|8389.2|8390.8|8389.4|8389.8|8388.6|15
1651130640000|2022-04-28 07:24:00|8390.4|8388.9|8390.6|8389.1|8390.6|8389.5|8390.1|8388.9|15
1651130650000|2022-04-28 07:24:10|8390.7|8389.2|8390.3|8389.4|8390.7|8389.5|8390|8388.9|24
1651130660000|2022-04-28 07:24:20|8390.4|8389.5|8390.5|8389.6|8391.2|8390|8390.3|8389.1|37
1651130670000|2022-04-28 07:24:30|8390.4|8389.5|8390.4|8388.9|8390.7|8389.6|8389.8|8388.6|34
1651130680000|2022-04-28 07:24:40|8390.3|8388.8|8389.6|8388.1|8390.3|8389.2|8389|8388.1|38
1651130690000|2022-04-28 07:24:50|8389.7|8388.2|8389.3|8388.4|8389.8|8388.6|8389.2|8388.1|31
1651130700000|2022-04-28 07:25:00|8389.2|8388.3|8390.5|8389.6|8390.5|8389.6|8389.2|8388.3|36
1651130710000|2022-04-28 07:25:10|8390.4|8389.5|8390.3|8389.4|8390.8|8389.6|8390.2|8389.2|26
1651130720000|2022-04-28 07:25:20|8390.2|8389.3|8389|8388.1|8390.2|8389.3|8389|8387.7|28
1651130730000|2022-04-28 07:25:30|8389.1|8388.2|8388.1|8387.2|8389.4|8388.4|8388.1|8387.2|30
1651130740000|2022-04-28 07:25:40|8387.9|8387|8388|8387.1|8388.6|8387.7|8387.9|8386.7|36
1651130750000|2022-04-28 07:25:50|8387.9|8387|8387.5|8386.6|8387.9|8387|8387.3|8386.4|32
1651130760000|2022-04-28 07:26:00|8387.4|8386.5|8387.5|8386.6|8387.7|8386.8|8386.8|8385.7|27
1651130770000|2022-04-28 07:26:10|8387.4|8386.5|8387.9|8387|8388.2|8387.3|8387.3|8386.4|31
1651130780000|2022-04-28 07:26:20|8387.8|8386.9|8388.5|8387|8388.5|8387.3|8387.7|8386.5|22
1651130790000|2022-04-28 07:26:30|8388.4|8387.5|8388.6|8387.7|8388.9|8387.9|8388.3|8387.1|36
1651130800000|2022-04-28 07:26:40|8388.9|8387.4|8388.7|8387.8|8389|8387.8|8388.5|8387.2|25
1651130810000|2022-04-28 07:26:50|8388.6|8387.7|8388.2|8387.3|8388.6|8387.7|8387.8|8386.6|39
1651130820000|2022-04-28 07:27:00|8388.1|8387.2|8388.1|8387.2|8388.4|8387.3|8387.9|8386.9|16
1651130830000|2022-04-28 07:27:10|8388|8387.1|8387.1|8386.2|8388.2|8387.3|8387|8385.8|30
1651130840000|2022-04-28 07:27:20|8387.2|8386.3|8386.4|8385.5|8387.2|8386.3|8386.3|8385.4|22
1651130850000|2022-04-28 07:27:30|8386.3|8385.4|8385.3|8384.4|8386.3|8385.4|8385.2|8384.3|48
1651130860000|2022-04-28 07:27:40|8385.6|8384.1|8384.6|8383.1|8385.6|8384.4|8384.3|8383.1|31
1651130870000|2022-04-28 07:27:50|8384.7|8383.2|8384.3|8383.4|8384.7|8383.5|8384|8383.1|28
1651130880000|2022-04-28 07:28:00|8384.4|8383.5|8384.9|8384|8385.2|8384.3|8384.1|8383.2|34
1651130890000|2022-04-28 07:28:10|8385|8384.1|8384.8|8383.9|8385|8384.1|8384.8|8383.9|14
1651130900000|2022-04-28 07:28:20|8385.1|8384.2|8384|8383.1|8385.3|8384.4|8384|8383.1|30
1651130910000|2022-04-28 07:28:30|8384.1|8383.2|8384.9|8384|8384.9|8384|8384.1|8383.1|32
1651130920000|2022-04-28 07:28:40|8384.8|8383.9|8384.1|8383.2|8385.1|8384|8384.1|8383|34
1651130930000|2022-04-28 07:28:50|8383.9|8383|8384.2|8383.3|8384.4|8383.3|8383.7|8382.5|23
1651130940000|2022-04-28 07:29:00|8384.3|8383.4|8384.7|8383.8|8384.7|8383.8|8384.2|8383.1|23
1651130950000|2022-04-28 07:29:10|8384.9|8384|8386|8385.1|8386|8385.1|8384.9|8384|48
1651130960000|2022-04-28 07:29:20|8385.9|8385|8385.9|8384.4|8386.6|8385.6|8385.6|8384.4|36
1651130970000|2022-04-28 07:29:30|8385.6|8384.7|8385.7|8384.2|8385.8|8384.8|8385.2|8384.1|46
1651130980000|2022-04-28 07:29:40|8385.4|8384.5|8386.4|8385.5|8386.4|8385.5|8385.4|8384.1|35
1651130990000|2022-04-28 07:29:50|8386.3|8385.4|8387.3|8386.4|8387.6|8386.7|8386.3|8385.4|41
1651131000000|2022-04-28 07:30:00|8387.5|8386|8389.9|8388.4|8390|8388.7|8387.1|8385.8|50
1651131010000|2022-04-28 07:30:10|8390|8388.5|8390.9|8390|8391.1|8390|8389.8|8388.5|55
1651131020000|2022-04-28 07:30:20|8391.2|8389.7|8390.7|8389.8|8391.2|8389.8|8390.1|8388.8|45
1651131030000|2022-04-28 07:30:30|8390.6|8389.7|8391.3|8390.4|8391.8|8390.6|8390.5|8389.3|40
1651131040000|2022-04-28 07:30:40|8391.5|8390.6|8392.7|8391.2|8393.2|8391.7|8391.4|8390.2|51
1651131050000|2022-04-28 07:30:50|8392.4|8391.5|8392|8391.1|8392.8|8391.7|8391.3|8390.2|44
1651131060000|2022-04-28 07:31:00|8392.1|8391.2|8391.8|8390.3|8392.5|8391.3|8391.6|8390.3|36
1651131070000|2022-04-28 07:31:10|8391.6|8390.1|8392.3|8391.4|8392.3|8391.4|8391.1|8389.8|40
1651131080000|2022-04-28 07:31:20|8392.4|8391.5|8392.3|8391.4|8392.5|8391.6|8392|8391.1|33
1651131090000|2022-04-28 07:31:30|8392.2|8391.3|8393.3|8391.8|8393.4|8392.3|8392|8391|38
1651131100000|2022-04-28 07:31:40|8393|8392.1|8392.9|8391.4|8393.7|8392.5|8392.6|8391.3|39
1651131110000|2022-04-28 07:31:50|8392.8|8391.3|8393.4|8391.9|8393.4|8392|8392.2|8391.1|35
1651131120000|2022-04-28 07:32:00|8392.9|8392|8393.2|8391.7|8393.3|8392.1|8392.5|8391.4|30
1651131130000|2022-04-28 07:32:10|8392.9|8392|8394.2|8392.7|8394.6|8393.1|8392.9|8391.6|47
1651131140000|2022-04-28 07:32:20|8394.3|8392.8|8394.7|8393.2|8394.7|8393.7|8393.6|8392.6|37
1651131150000|2022-04-28 07:32:30|8394.4|8393.5|8393.2|8392.3|8394.5|8393.6|8392.9|8391.8|45
1651131160000|2022-04-28 07:32:40|8393.3|8391.8|8393.5|8392|8393.5|8392.2|8392.5|8391.3|38
1651131170000|2022-04-28 07:32:50|8393.3|8392.4|8394|8392.5|8394.1|8392.9|8393.2|8391.9|32
1651131180000|2022-04-28 07:33:00|8393.7|8392.8|8393.1|8392.2|8393.7|8392.8|8392.9|8392|16
1651131190000|2022-04-28 07:33:10|8393.2|8392.3|8393.5|8392|8393.7|8392.5|8393|8391.7|36
1651131200000|2022-04-28 07:33:20|8393.4|8391.9|8393.5|8392.6|8393.8|8392.6|8393|8391.9|20
1651131210000|2022-04-28 07:33:30|8393.7|8392.2|8393.3|8392.4|8393.8|8392.7|8393.1|8392.2|18
1651131220000|2022-04-28 07:33:40|8393.2|8392.3|8393|8392.1|8393.4|8392.5|8393|8392.1|11
1651131230000|2022-04-28 07:33:50|8393.1|8392.2|8391.9|8390.4|8393.1|8392.2|8391.6|8390.3|34
1651131240000|2022-04-28 07:34:00|8391.6|8390.7|8391.3|8390.4|8391.9|8390.9|8391|8390.1|47
1651131250000|2022-04-28 07:34:10|8391.4|8390.5|8391.1|8390.2|8391.6|8390.7|8390.7|8389.8|33
1651131260000|2022-04-28 07:34:20|8391|8390.1|8391.1|8390.2|8391.5|8390.4|8390.9|8389.7|31
1651131270000|2022-04-28 07:34:30|8391|8390.1|8390.6|8389.7|8391.3|8390.2|8390.5|8389.3|20
1651131280000|2022-04-28 07:34:40|8390.7|8389.8|8390.2|8389.3|8391|8389.8|8389.8|8388.7|35
1651131290000|2022-04-28 07:34:50|8390.1|8389.2|8389.8|8388.3|8390.7|8389.5|8389.4|8388.3|31
1651131300000|2022-04-28 07:35:00|8389.9|8388.4|8389.9|8388.4|8390|8388.9|8389.3|8388.2|38
1651131310000|2022-04-28 07:35:10|8389.8|8388.3|8389.9|8388.4|8389.9|8388.7|8389.4|8388.3|10
1651131320000|2022-04-28 07:35:20|8390|8388.5|8390.2|8389.3|8390.6|8389.3|8390|8388.5|27
1651131330000|2022-04-28 07:35:30|8390.6|8389.1|8390.3|8388.8|8390.6|8389.4|8389.9|8388.8|25
1651131340000|2022-04-28 07:35:40|8390|8389.1|8390.3|8388.8|8390.5|8389.4|8389.8|8388.6|28
1651131350000|2022-04-28 07:35:50|8390.2|8388.7|8390.2|8389.3|8390.4|8389.4|8389.9|8388.6|21
1651131360000|2022-04-28 07:36:00|8390|8389.1|8390.3|8389.4|8390.6|8389.4|8389.9|8388.7|27
1651131370000|2022-04-28 07:36:10|8390.4|8389.5|8390.4|8388.9|8390.5|8389.5|8390|8388.7|38
1651131380000|2022-04-28 07:36:20|8390.1|8389.2|8390.1|8389.2|8390.7|8389.5|8390|8388.8|31
1651131390000|2022-04-28 07:36:30|8390|8389.1|8390.6|8389.7|8391|8389.8|8390|8388.9|33
1651131400000|2022-04-28 07:36:40|8390.8|8389.9|8391.1|8389.6|8391.3|8390|8390.7|8389.6|27
1651131410000|2022-04-28 07:36:50|8391|8389.5|8391.4|8389.9|8391.4|8390.2|8390.6|8389.4|19
1651131420000|2022-04-28 07:37:00|8391|8390.1|8392.4|8390.9|8392.5|8391.3|8391|8390.1|34
1651131430000|2022-04-28 07:37:10|8392.2|8391.3|8392.8|8391.9|8393|8392.1|8392.2|8391.1|32
1651131440000|2022-04-28 07:37:20|8392.7|8391.8|8392.8|8391.9|8393.1|8392.2|8392.4|8391.3|39
1651131450000|2022-04-28 07:37:30|8392.7|8391.8|8394.3|8392.8|8394.4|8393.5|8392.7|8391.7|33
1651131460000|2022-04-28 07:37:40|8394|8393.1|8394.6|8393.1|8394.6|8393.4|8393.9|8392.7|19
1651131470000|2022-04-28 07:37:50|8394.7|8393.2|8394.9|8394|8394.9|8394|8394|8392.8|18
1651131480000|2022-04-28 07:38:00|8395.3|8393.8|8395|8393.5|8395.3|8394.2|8394.5|8393.3|41
1651131490000|2022-04-28 07:38:10|8394.6|8393.7|8395.2|8394.3|8395.2|8394.3|8394.5|8393.4|37
1651131500000|2022-04-28 07:38:20|8395.1|8394.2|8395.6|8394.1|8395.7|8394.6|8394.9|8393.7|24
1651131510000|2022-04-28 07:38:30|8395.3|8394.4|8394.9|8394|8395.4|8394.5|8394.6|8393.4|26
1651131520000|2022-04-28 07:38:40|8395|8394.1|8395.3|8394.4|8395.3|8394.4|8394.7|8393.6|19
1651131530000|2022-04-28 07:38:50|8395.2|8394.3|8395|8394.1|8395.3|8394.4|8394.8|8393.9|17
1651131540000|2022-04-28 07:39:00|8394.9|8394|8394.5|8393.6|8395.9|8394.7|8394.4|8393.4|38
1651131550000|2022-04-28 07:39:10|8394.8|8393.3|8394.3|8393.4|8395.3|8394.2|8394.3|8393.1|45
1651131560000|2022-04-28 07:39:20|8394.5|8393.6|8394.9|8394|8395.4|8394.1|8394.2|8393|35
1651131570000|2022-04-28 07:39:30|8395|8394.1|8394.6|8393.7|8395.8|8394.6|8394.6|8393.3|43
1651131580000|2022-04-28 07:39:40|8394.7|8393.8|8394.5|8393.6|8395.2|8394.1|8394.5|8393.5|33
1651131590000|2022-04-28 07:39:50|8394.4|8393.5|8394.4|8393.5|8394.6|8393.6|8394|8392.8|31
1651131600000|2022-04-28 07:40:00|8394.6|8393.7|8395|8393.5|8395|8393.8|8394.2|8393|40
1651131610000|2022-04-28 07:40:10|8395.1|8393.6|8395.2|8394.3|8395.3|8394.3|8394.8|8393.5|19
1651131620000|2022-04-28 07:40:20|8395.5|8394|8395.8|8394.3|8395.8|8394.5|8394.7|8393.6|36
1651131630000|2022-04-28 07:40:30|8395.2|8394.4|8395.6|8394.1|8395.6|8394.4|8394.6|8393.5|37
1651131640000|2022-04-28 07:40:40|8395.4|8394.5|8395.2|8393.7|8395.6|8394.5|8394.5|8393.6|33
1651131650000|2022-04-28 07:40:50|8395|8394.1|8394.8|8393.9|8395.3|8394.1|8394.7|8393.5|19
1651131660000|2022-04-28 07:41:00|8394.7|8393.8|8394.9|8393.4|8395.1|8394|8394.5|8393.4|20
1651131670000|2022-04-28 07:41:10|8394.7|8393.2|8393.5|8392.6|8394.7|8393.5|8393.5|8392.4|29
1651131680000|2022-04-28 07:41:20|8393.9|8392.4|8394|8392.5|8394.6|8393.3|8393.6|8392.4|35
1651131690000|2022-04-28 07:41:30|8393.9|8392.4|8394.6|8393.1|8394.6|8393.4|8393.8|8392.4|38
1651131700000|2022-04-28 07:41:40|8394.7|8393.2|8394.3|8392.8|8394.7|8393.3|8393.9|8392.7|28
1651131710000|2022-04-28 07:41:50|8394.1|8392.6|8393.5|8392.6|8394.4|8393.2|8393.4|8392.1|25
1651131720000|2022-04-28 07:42:00|8393.6|8392.7|8393.7|8392.2|8394.3|8393.1|8393.4|8392.2|41
1651131730000|2022-04-28 07:42:10|8393.6|8392.1|8392.9|8392|8393.7|8392.5|8392.9|8391.6|28
1651131740000|2022-04-28 07:42:20|8393.2|8391.7|8393.8|8392.9|8394.1|8392.9|8393|8391.7|38
1651131750000|2022-04-28 07:42:30|8394.2|8392.7|8394.5|8393|8394.7|8393.7|8393.8|8392.5|35
1651131760000|2022-04-28 07:42:40|8394.2|8393.3|8395.6|8394.1|8395.6|8394.4|8394|8392.9|32
1651131770000|2022-04-28 07:42:50|8395.7|8394.2|8395.7|8394.2|8395.7|8394.6|8395.1|8393.7|26
1651131780000|2022-04-28 07:43:00|8395.5|8394.6|8395.4|8393.9|8395.7|8394.7|8395.1|8393.8|34
1651131790000|2022-04-28 07:43:10|8395.3|8394.4|8394.5|8393.6|8395.6|8394.6|8394.1|8393.1|35
1651131800000|2022-04-28 07:43:20|8394.3|8393.4|8394.4|8393.5|8394.9|8393.7|8394.2|8393.1|31
1651131810000|2022-04-28 07:43:30|8394.7|8393.2|8394.9|8394|8395.5|8394.2|8394.4|8393.2|30
1651131820000|2022-04-28 07:43:40|8395|8394.1|8395.2|8393.7|8395.3|8394.2|8394.8|8393.7|16
1651131830000|2022-04-28 07:43:50|8395.1|8393.6|8394.8|8393.9|8395.3|8394|8394.6|8393.3|20
1651131840000|2022-04-28 07:44:00|8394.9|8394|8395.7|8394.8|8396.2|8394.9|8394.9|8393.8|37
1651131850000|2022-04-28 07:44:10|8395.8|8394.9|8396.2|8395.3|8396.2|8395.3|8395.2|8394.1|38
1651131860000|2022-04-28 07:44:20|8396.3|8395.4|8396.5|8395.6|8396.6|8395.7|8396|8395.1|34
1651131870000|2022-04-28 07:44:30|8396.4|8395.5|8395.8|8394.9|8396.4|8395.5|8395.6|8394.7|26
1651131880000|2022-04-28 07:44:40|8395.7|8394.8|8396.7|8395.2|8396.8|8395.6|8395|8393.8|35
1651131890000|2022-04-28 07:44:50|8396.3|8395.4|8396.3|8395.4|8396.5|8395.5|8396|8394.8|33
1651131900000|2022-04-28 07:45:00|8396.2|8395.3|8397.7|8396.8|8397.7|8396.8|8396.2|8395.3|23
1651131910000|2022-04-28 07:45:10|8397.8|8396.9|8398.8|8397.9|8399|8397.9|8397.4|8396.4|41
1651131920000|2022-04-28 07:45:20|8398.9|8398|8399.1|8397.6|8399.7|8398.2|8398.5|8397.1|34
1651131930000|2022-04-28 07:45:30|8399.2|8397.7|8399.5|8398|8399.8|8398.5|8399.1|8397.6|25
1651131940000|2022-04-28 07:45:40|8399.3|8397.8|8399|8397.5|8399.5|8398.4|8398.9|8397.4|28
1651131950000|2022-04-28 07:45:50|8398.7|8397.8|8398.8|8397.9|8399.5|8398.4|8398.7|8397.4|43
1651131960000|2022-04-28 07:46:00|8399.2|8397.7|8399.5|8398.6|8399.7|8398.6|8399.1|8397.7|34
1651131970000|2022-04-28 07:46:10|8399.8|8398.3|8399.3|8398.4|8399.8|8398.6|8399.2|8398.1|25
1651131980000|2022-04-28 07:46:20|8399.2|8398.3|8399.7|8398.8|8399.7|8398.8|8399|8397.8|25
1651131990000|2022-04-28 07:46:30|8399.6|8398.7|8400.5|8399.6|8400.8|8399.7|8399.6|8398.4|23
1651132000000|2022-04-28 07:46:40|8400.9|8399.4|8402.2|8401.3|8402.4|8401.3|8400.7|8399.4|42
1651132010000|2022-04-28 07:46:50|8402.1|8401.2|8403|8401.5|8403.4|8402.2|8402.1|8401.2|43
1651132020000|2022-04-28 07:47:00|8403.1|8401.6|8402.5|8401.6|8403.1|8401.6|8402.2|8401.1|29
1651132030000|2022-04-28 07:47:10|8402.8|8401.3|8402.6|8401.1|8402.9|8401.6|8402.2|8401|24
1651132040000|2022-04-28 07:47:20|8402.5|8401|8401.9|8400.4|8402.6|8401.3|8401.5|8400.1|34
1651132050000|2022-04-28 07:47:30|8401.7|8400.8|8401.9|8401|8402.4|8401.2|8401.6|8400.6|34
1651132060000|2022-04-28 07:47:40|8402|8401.1|8402.4|8400.9|8402.6|8401.3|8401.8|8400.6|39
1651132070000|2022-04-28 07:47:50|8402.1|8401.2|8402.4|8400.9|8402.5|8401.3|8402.1|8400.8|14
1651132080000|2022-04-28 07:48:00|8402.1|8401.2|8401.9|8401|8402.2|8401.2|8401.5|8400.2|33
1651132090000|2022-04-28 07:48:10|8402|8401.1|8401.5|8400|8402.3|8401.1|8401.1|8400|35
1651132100000|2022-04-28 07:48:20|8401.6|8400.1|8401.4|8400.5|8401.7|8400.6|8401|8399.9|26
1651132110000|2022-04-28 07:48:30|8401.3|8400.4|8402.4|8400.9|8402.4|8401.2|8401.3|8400.4|21
1651132120000|2022-04-28 07:48:40|8402.3|8400.8|8401.4|8400.5|8402.5|8401|8401.3|8400.1|34
1651132130000|2022-04-28 07:48:50|8401.3|8400.4|8402.5|8401.6|8402.6|8401.6|8401.3|8400.4|24
1651132140000|2022-04-28 07:49:00|8402.8|8401.3|8402.2|8401.3|8402.8|8401.6|8401.9|8400.7|30
1651132150000|2022-04-28 07:49:10|8402.1|8401.2|8402.8|8401.9|8403.3|8402|8402.1|8401.1|28
1651132160000|2022-04-28 07:49:20|8403.1|8401.6|8403.4|8401.9|8403.4|8402.2|8402.8|8401.6|26
1651132170000|2022-04-28 07:49:30|8403.3|8401.8|8404|8403.1|8404.3|8403.1|8403.3|8401.8|26
1651132180000|2022-04-28 07:49:40|8403.9|8403|8404.2|8403.3|8404.5|8403.3|8403.7|8402.5|33
1651132190000|2022-04-28 07:49:50|8404.5|8403|8405.1|8403.6|8405.2|8403.9|8404.2|8402.9|29
1651132200000|2022-04-28 07:50:00|8405.2|8403.7|8403.8|8402.9|8405.2|8404|8403.7|8402.5|38
1651132210000|2022-04-28 07:50:10|8403.7|8402.8|8404.1|8402.6|8404.5|8403.4|8403.6|8402.6|27
1651132220000|2022-04-28 07:50:20|8403.7|8402.8|8403.5|8402.6|8403.9|8403|8403.5|8402.4|23
1651132230000|2022-04-28 07:50:30|8403.6|8402.7|8404.9|8403.4|8405|8403.8|8403.6|8402.7|46
1651132240000|2022-04-28 07:50:40|8405|8403.5|8404.3|8403.4|8405.1|8403.9|8404.2|8403.2|25
1651132250000|2022-04-28 07:50:50|8404.2|8403.3|8404|8403.1|8404.4|8403.4|8403.7|8402.4|35
1651132260000|2022-04-28 07:51:00|8404.1|8403.2|8403.9|8403|8404.2|8403.2|8403.7|8402.5|12
1651132270000|2022-04-28 07:51:10|8403.8|8402.9|8403.9|8402.4|8404.1|8403|8403.3|8402.2|29
1651132280000|2022-04-28 07:51:20|8403.7|8402.8|8404.6|8403.1|8404.7|8403.3|8403.7|8402.5|32
1651132290000|2022-04-28 07:51:30|8404.2|8403.3|8402.6|8401.7|8404.6|8403.4|8402.6|8401.6|38
1651132300000|2022-04-28 07:51:40|8402.9|8401.4|8403.4|8402.5|8403.9|8402.7|8402.7|8401.4|32
1651132310000|2022-04-28 07:51:50|8403.5|8402.6|8403.3|8401.8|8403.7|8402.6|8402.9|8401.7|28
1651132320000|2022-04-28 07:52:00|8403.2|8401.7|8402.6|8401.7|8403.2|8401.9|8402.4|8401.3|25
1651132330000|2022-04-28 07:52:10|8402.5|8401.6|8402.1|8401.2|8402.6|8401.7|8401.9|8400.9|24
1651132340000|2022-04-28 07:52:20|8402.2|8401.3|8402.5|8401.6|8403|8401.9|8402.2|8401.3|16
1651132350000|2022-04-28 07:52:30|8402.6|8401.7|8402.9|8401.4|8403.2|8402.1|8402.3|8401.4|25
1651132360000|2022-04-28 07:52:40|8402.8|8401.9|8402.9|8402|8403.3|8402.2|8402.6|8401.7|19
1651132370000|2022-04-28 07:52:50|8403|8402.1|8403.1|8402.2|8403.2|8402.2|8402.8|8401.6|21
1651132380000|2022-04-28 07:53:00|8403|8402.1|8403|8402.1|8403.3|8402.1|8402.8|8401.6|17
1651132390000|2022-04-28 07:53:10|8403.1|8402.2|8403|8402.1|8403.4|8402.3|8402.8|8401.7|24
1651132400000|2022-04-28 07:53:20|8403.1|8402.2|8402.9|8402|8403.2|8402.3|8402.7|8401.7|27
1651132410000|2022-04-28 07:53:30|8402.7|8401.8|8404.6|8403.7|8404.7|8403.7|8402.6|8401.7|46
1651132420000|2022-04-28 07:53:40|8404.7|8403.8|8404.7|8403.8|8405.4|8404.4|8404.7|8403.8|23
1651132430000|2022-04-28 07:53:50|8404.8|8403.9|8405.3|8404.4|8405.9|8404.6|8404.6|8403.7|35
1651132440000|2022-04-28 07:54:00|8405.4|8404.5|8406.1|8405.2|8406.6|8405.2|8405.4|8404.2|25
1651132450000|2022-04-28 07:54:10|8406|8405.1|8407.4|8406.5|8407.4|8406.5|8406|8405.1|37
1651132460000|2022-04-28 07:54:20|8407.6|8406.1|8406.8|8405.9|8408|8406.8|8406.8|8405.9|44
1651132470000|2022-04-28 07:54:30|8406.5|8405.6|8408.4|8407.5|8408.6|8407.7|8406.3|8405|39
1651132480000|2022-04-28 07:54:40|8408.7|8407.8|8409.1|8407.6|8409.1|8408|8408.4|8407.2|34
1651132490000|2022-04-28 07:54:50|8409.2|8407.7|8408.5|8407|8409.2|8408|8408|8406.8|40
1651132500000|2022-04-28 07:55:00|8408.6|8407.1|8407.9|8406.4|8408.8|8407.3|8407.6|8406.4|34
1651132510000|2022-04-28 07:55:10|8408|8406.5|8408.6|8407.1|8408.8|8407.4|8407.9|8406.4|25
1651132520000|2022-04-28 07:55:20|8408.7|8407.2|8407.8|8406.9|8408.7|8407.2|8407.7|8406.3|25
1651132530000|2022-04-28 07:55:30|8407.7|8406.8|8407.3|8406.4|8408.2|8407.2|8407.3|8406.1|41
1651132540000|2022-04-28 07:55:40|8407.2|8406.3|8408|8407.1|8408|8407.1|8407.2|8406.3|21
1651132550000|2022-04-28 07:55:50|8407.9|8407|8407.6|8406.1|8408.2|8407.1|8407.3|8406|19
1651132560000|2022-04-28 07:56:00|8407.5|8406|8407.3|8405.8|8408|8406.8|8407|8405.8|25
1651132570000|2022-04-28 07:56:10|8407.1|8405.6|8408.2|8406.7|8408.2|8407|8407|8405.5|39
1651132580000|2022-04-28 07:56:20|8408.1|8406.6|8407.9|8407|8408.5|8407.6|8407.6|8406.6|37
1651132590000|2022-04-28 07:56:30|8408.1|8406.6|8407.9|8407|8408.5|8407.2|8407.9|8406.6|28
1651132600000|2022-04-28 07:56:40|8408|8407.1|8407.5|8406.6|8408.2|8407.2|8407.5|8406.3|34
1651132610000|2022-04-28 07:56:50|8407.6|8406.7|8408.5|8407|8408.5|8407.3|8407.6|8406.6|41
1651132620000|2022-04-28 07:57:00|8408.4|8406.9|8408.5|8407|8408.6|8407.5|8407.9|8406.6|34
1651132630000|2022-04-28 07:57:10|8408.6|8407.1|8409.1|8407.6|8409.2|8408.1|8408.5|8407|27
1651132640000|2022-04-28 07:57:20|8409.2|8407.7|8408.5|8407.6|8409.4|8408.2|8408.5|8407.2|39
1651132650000|2022-04-28 07:57:30|8408.7|8407.2|8409|8408.1|8409.8|8408.6|8408.4|8407.2|46
1651132660000|2022-04-28 07:57:40|8408.9|8408|8409.1|8407.6|8409.4|8408.2|8408.6|8407.5|30
1651132670000|2022-04-28 07:57:50|8409.2|8407.7|8408.6|8407.7|8409.2|8408|8408.6|8407.5|23
1651132680000|2022-04-28 07:58:00|8409|8407.5|8409.6|8408.1|8409.7|8408.6|8408.3|8407.3|33
1651132690000|2022-04-28 07:58:10|8409.7|8408.2|8409.5|8408.6|8409.7|8408.6|8409.2|8408|25
1651132700000|2022-04-28 07:58:20|8409.3|8408.4|8409.3|8408.4|8409.7|8408.6|8408.6|8407.7|30
1651132710000|2022-04-28 07:58:30|8409.4|8408.5|8409.2|8408.3|8409.8|8408.6|8409.2|8408.2|11
1651132720000|2022-04-28 07:58:40|8409.1|8408.2|8409.4|8408.5|8409.9|8408.7|8409.1|8408.1|24
1651132730000|2022-04-28 07:58:50|8409.5|8408.6|8410.3|8409.4|8410.5|8409.6|8409.4|8408.4|19
1651132740000|2022-04-28 07:59:00|8410.4|8409.5|8409.2|8408.3|8410.9|8410|8409.2|8408.2|32
1651132750000|2022-04-28 07:59:10|8409.4|8408.5|8409.5|8408.6|8410.1|8409.1|8409.3|8408.4|25
1651132760000|2022-04-28 07:59:20|8409.4|8408.5|8408|8406.5|8409.5|8408.6|8407.8|8406.5|36
1651132770000|2022-04-28 07:59:30|8408.1|8406.6|8406.8|8405.3|8408.1|8406.9|8406.4|8405.3|29
1651132780000|2022-04-28 07:59:40|8406.7|8405.2|8407.9|8406.4|8408.1|8406.8|8406.1|8404.8|34
1651132790000|2022-04-28 07:59:50|8407.7|8406.2|8407.1|8405.6|8407.7|8406.4|8406.4|8404.9|32
1651132800000|2022-04-28 08:00:00|8407|8405.5|8407.6|8406.1|8407.9|8406.6|8406.6|8405.1|33
1651132810000|2022-04-28 08:00:10|8407.7|8406.2|8407.5|8406|8407.7|8406.2|8406.6|8405.1|34
1651132820000|2022-04-28 08:00:20|8407.6|8406.1|8408.5|8407|8408.5|8407.2|8407.3|8406.1|14
1651132830000|2022-04-28 08:00:30|8408.2|8407.3|8408.3|8406.8|8408.5|8407.3|8407.4|8406|33
1651132840000|2022-04-28 08:00:40|8408|8407.1|8408.6|8407.1|8408.9|8407.7|8408|8406.9|21
1651132850000|2022-04-28 08:00:50|8408.8|8407.3|8408|8406.5|8409.1|8407.8|8407.7|8406.5|24
1651132860000|2022-04-28 08:01:00|8407.6|8406.7|8407.4|8406.5|8408.3|8407|8407.2|8406|28
1651132870000|2022-04-28 08:01:10|8407.3|8406.4|8407.5|8406.6|8408.1|8406.9|8407.3|8406.4|17
1651132880000|2022-04-28 08:01:20|8407.4|8406.5|8407|8406.1|8407.7|8406.6|8406.9|8405.9|29
1651132890000|2022-04-28 08:01:30|8406.9|8406|8406|8405.1|8407.2|8406.1|8405.9|8404.8|31
1651132900000|2022-04-28 08:01:40|8406.1|8405.2|8404.8|8403.9|8406.3|8405.2|8404.8|8403.6|36
1651132910000|2022-04-28 08:01:50|8404.7|8403.8|8404.1|8402.6|8404.9|8403.9|8403.7|8402.6|35
1651132920000|2022-04-28 08:02:00|8404.3|8402.8|8404.9|8403.4|8404.9|8403.7|8404|8402.8|33
1651132930000|2022-04-28 08:02:10|8405|8403.5|8404.7|8403.2|8405.2|8403.7|8404.4|8402.9|41
1651132940000|2022-04-28 08:02:20|8404.8|8403.3|8405.1|8403.6|8405.1|8403.8|8404.1|8402.9|23
1651132950000|2022-04-28 08:02:30|8405.2|8403.7|8405.2|8403.7|8405.5|8404.3|8404.7|8403.6|35
1651132960000|2022-04-28 08:02:40|8405.1|8404.2|8404|8403.1|8405.3|8404.2|8404|8402.5|37
1651132970000|2022-04-28 08:02:50|8404.1|8403.2|8404.9|8403.4|8405.1|8403.8|8404.1|8402.9|24
1651132980000|2022-04-28 08:03:00|8404.5|8403.6|8404.5|8403.6|8404.8|8403.6|8404.3|8403.1|23
1651132990000|2022-04-28 08:03:10|8404.4|8403.5|8405|8404.1|8405|8404.1|8404.2|8403.2|36
1651133000000|2022-04-28 08:03:20|8405.1|8404.2|8404.9|8404|8405.6|8404.4|8404.9|8403.8|30
1651133010000|2022-04-28 08:03:30|8405|8404.1|8405|8403.5|8405.5|8404.3|8404.8|8403.5|22
1651133020000|2022-04-28 08:03:40|8404.5|8403.6|8404.7|8403.2|8404.8|8403.6|8403.9|8402.8|30
1651133030000|2022-04-28 08:03:50|8404.6|8403.1|8404.5|8403.6|8405|8403.7|8404.2|8403.1|32
1651133040000|2022-04-28 08:04:00|8404.6|8403.7|8404.5|8403.6|8404.6|8403.7|8404|8403.1|26
1651133050000|2022-04-28 08:04:10|8404.6|8403.7|8405.1|8403.6|8405.3|8404.4|8404.5|8403.5|31
1651133060000|2022-04-28 08:04:20|8405|8404.1|8405.4|8403.9|8405.7|8404.6|8404.8|8403.8|34
1651133070000|2022-04-28 08:04:30|8404.9|8404|8405.5|8404|8405.8|8404.5|8404.8|8403.7|31
1651133080000|2022-04-28 08:04:40|8405.4|8403.9|8404.8|8403.9|8405.5|8404.3|8404.8|8403.9|20
1651133090000|2022-04-28 08:04:50|8404.9|8404|8404.6|8403.7|8405.4|8404.4|8404.2|8403.3|36
1651133100000|2022-04-28 08:05:00|8404.9|8403.4|8404.9|8403.4|8405.2|8404|8404.5|8403.4|22
1651133110000|2022-04-28 08:05:10|8405|8403.5|8404.4|8403.5|8405|8403.6|8404.1|8403.2|22
1651133120000|2022-04-28 08:05:20|8404.3|8403.4|8404.1|8403.2|8404.7|8403.6|8404.1|8403|17
1651133130000|2022-04-28 08:05:30|8404.4|8402.9|8403.7|8402.8|8404.4|8403.1|8403.7|8402.7|11
1651133140000|2022-04-28 08:05:40|8403.6|8402.7|8403.5|8402|8403.7|8402.8|8403.1|8402|20
1651133150000|2022-04-28 08:05:50|8403.4|8401.9|8402.5|8401.6|8403.4|8402.3|8402.5|8401.4|35
1651133160000|2022-04-28 08:06:00|8402.4|8401.5|8403.3|8402.4|8403.8|8402.6|8402.4|8401.5|34
1651133170000|2022-04-28 08:06:10|8403.4|8402.5|8404.8|8403.9|8405|8404.1|8403.2|8402.3|28
1651133180000|2022-04-28 08:06:20|8404.7|8403.8|8405|8404.1|8405|8404.1|8404.6|8403.7|21
1651133190000|2022-04-28 08:06:30|8404.9|8404|8404.2|8403.3|8404.9|8404|8404|8403.1|27
1651133200000|2022-04-28 08:06:40|8404.3|8403.4|8403.3|8401.8|8404.3|8403.4|8403|8401.7|39
1651133210000|2022-04-28 08:06:50|8403.4|8401.9|8403.7|8402.8|8403.9|8402.8|8403.2|8401.8|22
1651133220000|2022-04-28 08:07:00|8403.6|8402.7|8403.8|8402.3|8403.8|8402.8|8403.3|8402|22
1651133230000|2022-04-28 08:07:10|8403.7|8402.2|8403.8|8402.9|8403.9|8403|8403|8401.8|29
1651133240000|2022-04-28 08:07:20|8403.9|8403|8403.2|8401.7|8404|8403|8402.7|8401.5|28
1651133250000|2022-04-28 08:07:30|8402.8|8401.9|8404|8403.1|8404|8403.1|8402.8|8401.6|26
1651133260000|2022-04-28 08:07:40|8404.1|8403.2|8403.8|8402.9|8404.4|8403.4|8403.8|8402.5|34
1651133270000|2022-04-28 08:07:50|8403.7|8402.8|8404.5|8403.6|8404.5|8403.6|8403.7|8402.7|27
1651133280000|2022-04-28 08:08:00|8404.4|8403.5|8404.7|8403.8|8405|8404.1|8404.3|8403.2|42
1651133290000|2022-04-28 08:08:10|8404.9|8404|8405.7|8404.2|8405.7|8404.3|8404.9|8403.8|23
1651133300000|2022-04-28 08:08:20|8405.4|8404.5|8404.5|8403.6|8405.8|8404.6|8404.5|8403.6|25
1651133310000|2022-04-28 08:08:30|8404.7|8403.2|8404|8403.1|8405|8403.7|8404|8403|23
1651133320000|2022-04-28 08:08:40|8404.4|8402.9|8404.2|8403.3|8404.6|8403.4|8404.1|8402.9|17
1651133330000|2022-04-28 08:08:50|8404.4|8403.5|8404.5|8403|8404.9|8404|8404|8403|34
1651133340000|2022-04-28 08:09:00|8404.4|8402.9|8404.7|8403.2|8404.8|8403.5|8403.9|8402.9|33
1651133350000|2022-04-28 08:09:10|8404.6|8403.1|8404.3|8402.8|8404.6|8403.4|8403.5|8402.5|27
1651133360000|2022-04-28 08:09:20|8404.1|8403.2|8404.7|8403.8|8404.9|8403.8|8403.8|8402.7|32
1651133370000|2022-04-28 08:09:30|8404.6|8403.7|8404.3|8403.4|8404.9|8403.9|8404.2|8403|20
1651133380000|2022-04-28 08:09:40|8404.5|8403|8404.1|8403.2|8404.5|8403.4|8404|8402.8|19
1651133390000|2022-04-28 08:09:50|8404.2|8403.3|8404.1|8403.2|8404.3|8403.3|8403.9|8402.7|10
1651133400000|2022-04-28 08:10:00|8404|8403.1|8403.9|8403|8404.3|8403.2|8403.8|8402.6|23
1651133410000|2022-04-28 08:10:10|8404|8403.1|8404.2|8403.3|8404.3|8403.4|8404|8403.1|17
1651133420000|2022-04-28 08:10:20|8404.1|8403.2|8403.1|8402.2|8404.2|8403.3|8403.1|8402.2|18
1651133430000|2022-04-28 08:10:30|8403.4|8402.5|8402.3|8401.4|8403.6|8402.7|8402|8400.8|38
1651133440000|2022-04-28 08:10:40|8402.4|8401.5|8401.9|8401|8402.8|8401.8|8401.9|8401|22
1651133450000|2022-04-28 08:10:50|8402|8401.1|8401.6|8400.7|8402.3|8401.1|8401.4|8400.3|23
1651133460000|2022-04-28 08:11:00|8401.4|8400.5|8402.5|8401|8402.5|8401.3|8401.2|8400.1|39
1651133470000|2022-04-28 08:11:10|8402.4|8400.9|8402.8|8401.3|8402.8|8401.6|8401.9|8400.7|32
1651133480000|2022-04-28 08:11:20|8402.7|8401.2|8402.9|8402|8402.9|8402|8401.8|8400.5|26
1651133490000|2022-04-28 08:11:30|8402.8|8401.9|8403.3|8402.4|8403.4|8402.5|8402.8|8401.9|13
1651133500000|2022-04-28 08:11:40|8403.4|8402.5|8403.9|8403|8404.2|8403.2|8403.2|8402|34
1651133510000|2022-04-28 08:11:50|8404|8403.1|8403|8401.5|8404.1|8403.2|8402.6|8401.4|39
1651133520000|2022-04-28 08:12:00|8403.1|8401.6|8402.2|8401.3|8403.1|8401.6|8402.2|8400.9|29
1651133530000|2022-04-28 08:12:10|8402.1|8401.2|8401.6|8400.7|8402.8|8401.6|8401.6|8400.7|19
1651133540000|2022-04-28 08:12:20|8401.9|8400.4|8401.2|8400.3|8401.9|8400.7|8401.1|8400.1|17
1651133550000|2022-04-28 08:12:30|8401.1|8400.2|8401|8400.1|8401.4|8400.4|8400.9|8399.9|16
1651133560000|2022-04-28 08:12:40|8400.9|8400|8401|8400.1|8401.3|8400.1|8400.8|8399.8|23
1651133570000|2022-04-28 08:12:50|8400.8|8399.9|8400.1|8399.2|8401.1|8400.2|8400|8399.1|31
1651133580000|2022-04-28 08:13:00|8400|8399.1|8399.8|8398.9|8400.4|8399.5|8399.8|8398.7|22
1651133590000|2022-04-28 08:13:10|8400|8398.5|8400.4|8399.5|8400.6|8399.6|8399.7|8398.5|35
1651133600000|2022-04-28 08:13:20|8400.5|8399.6|8401.1|8400.2|8401.3|8400.4|8400.3|8399.4|25
1651133610000|2022-04-28 08:13:30|8401|8400.1|8401.6|8400.7|8401.8|8400.7|8401|8400.1|15
1651133620000|2022-04-28 08:13:40|8401.5|8400.6|8401.6|8400.7|8401.8|8400.9|8401.3|8400.4|27
1651133630000|2022-04-28 08:13:50|8401.5|8400.6|8402.1|8400.6|8402.1|8401.1|8401.4|8400.5|32
1651133640000|2022-04-28 08:14:00|8402.2|8400.7|8401.8|8400.9|8402.2|8401.1|8401.8|8400.6|18
1651133650000|2022-04-28 08:14:10|8401.7|8400.8|8400.1|8399.2|8402|8400.8|8399.9|8398.7|24
1651133660000|2022-04-28 08:14:20|8400.2|8399.3|8399.5|8398.6|8400.4|8399.3|8399.5|8398.6|17
1651133670000|2022-04-28 08:14:30|8399.6|8398.7|8400.6|8399.1|8400.6|8399.1|8399.5|8398.5|23
1651133680000|2022-04-28 08:14:40|8400.4|8399.5|8401.2|8399.7|8401.5|8400.4|8400.4|8399.5|29
1651133690000|2022-04-28 08:14:50|8401.3|8399.8|8400.8|8399.9|8401.3|8400|8400.8|8399.6|9
1651133700000|2022-04-28 08:15:00|8400.7|8399.8|8400.5|8399.6|8401|8400.1|8400.4|8399.2|19
1651133710000|2022-04-28 08:15:10|8400.4|8399.5|8400.6|8399.7|8400.8|8399.7|8400.4|8399.2|15
1651133720000|2022-04-28 08:15:20|8400.5|8399.6|8400.5|8399.6|8400.7|8399.8|8400.3|8399.4|16
1651133730000|2022-04-28 08:15:30|8400.6|8399.7|8400.9|8400|8400.9|8400|8400.4|8399.2|19
1651133740000|2022-04-28 08:15:40|8401|8400.1|8400.2|8399.3|8401|8400.1|8400.2|8399.1|21
1651133750000|2022-04-28 08:15:50|8400.1|8399.2|8401.1|8400.2|8401.2|8400.2|8400.1|8399.2|32
1651133760000|2022-04-28 08:16:00|8401|8400.1|8400.9|8400|8401.2|8400.3|8400.8|8399.9|16
1651133770000|2022-04-28 08:16:10|8401|8400.1|8400.9|8400|8401.6|8400.7|8400.7|8399.8|22
1651133780000|2022-04-28 08:16:20|8400.8|8399.9|8400.9|8400|8401|8400.1|8400.8|8399.9|22
1651133790000|2022-04-28 08:16:30|8400.7|8399.8|8400.4|8399.5|8400.8|8399.9|8400.4|8399.2|20
1651133800000|2022-04-28 08:16:40|8400.3|8399.4|8400.1|8399.2|8400.3|8399.4|8400|8398.8|13
1651133810000|2022-04-28 08:16:50|8400|8399.1|8400|8399.1|8400.1|8399.2|8399.6|8398.7|23
1651133820000|2022-04-28 08:17:00|8399.9|8399|8400.2|8399.3|8400.2|8399.3|8399.4|8398.1|26
1651133830000|2022-04-28 08:17:10|8400.3|8399.4|8400.1|8399.2|8400.4|8399.5|8399.9|8399|27
1651133840000|2022-04-28 08:17:20|8400|8399.1|8399.7|8398.8|8400.1|8399.2|8399.6|8398.7|14
1651133850000|2022-04-28 08:17:30|8399.6|8398.7|8399.9|8399|8400|8399.1|8399.2|8398.3|25
1651133860000|2022-04-28 08:17:40|8399.8|8398.9|8399.8|8398.9|8400.1|8399.1|8399.7|8398.6|15
1651133870000|2022-04-28 08:17:50|8399.9|8399|8399.8|8398.9|8400.2|8399.3|8399.8|8398.6|16
1651133880000|2022-04-28 08:18:00|8399.9|8399|8399.6|8398.7|8399.9|8399|8399.2|8398.3|17
1651133890000|2022-04-28 08:18:10|8399.5|8398.6|8399.2|8397.7|8399.7|8398.8|8398.9|8397.4|23
1651133900000|2022-04-28 08:18:20|8398.7|8397.8|8397.6|8396.1|8398.9|8397.9|8397.4|8396.1|32
1651133910000|2022-04-28 08:18:30|8397.7|8396.2|8397.6|8396.1|8397.8|8396.8|8397.4|8396.1|23
1651133920000|2022-04-28 08:18:40|8397.4|8396.5|8397|8396.1|8397.7|8396.5|8396.9|8396|21
1651133930000|2022-04-28 08:18:50|8397.1|8396.2|8397.6|8396.1|8397.6|8396.4|8397.1|8395.9|14
1651133940000|2022-04-28 08:19:00|8397.7|8396.2|8397.9|8397|8398|8397.1|8397.4|8396.1|23
1651133950000|2022-04-28 08:19:10|8398|8397.1|8398.6|8397.7|8399.2|8398.1|8398|8396.9|27
1651133960000|2022-04-28 08:19:20|8398.7|8397.8|8398.8|8397.9|8399.4|8398.4|8398.7|8397.6|27
1651133970000|2022-04-28 08:19:30|8398.9|8398|8398.4|8397.5|8399.1|8398|8398.4|8397.5|19
1651133980000|2022-04-28 08:19:40|8398.5|8397.6|8398.7|8397.2|8398.8|8397.7|8398|8397.1|26
1651133990000|2022-04-28 08:19:50|8398.8|8397.3|8398.8|8397.9|8399.2|8397.9|8398.4|8397.3|26
1651134000000|2022-04-28 08:20:00|8398.9|8398|8398.8|8397.9|8398.9|8398|8398.4|8397.5|19
1651134010000|2022-04-28 08:20:10|8399|8398.1|8398.8|8397.9|8399|8398.1|8398.7|8397.8|19
1651134020000|2022-04-28 08:20:20|8398.7|8397.8|8398.6|8397.1|8398.8|8397.9|8398.1|8396.8|21
1651134030000|2022-04-28 08:20:30|8398.5|8397|8398.5|8397.6|8398.8|8397.6|8398|8397|17
1651134040000|2022-04-28 08:20:40|8398.2|8397.3|8398.1|8397.2|8398.4|8397.3|8397.9|8396.9|17
1651134050000|2022-04-28 08:20:50|8398|8397.1|8397.7|8396.8|8398.1|8397.2|8397.7|8396.8|9
1651134060000|2022-04-28 08:21:00|8397.8|8396.9|8397.5|8396.6|8397.8|8396.9|8397.5|8396.6|10
1651134070000|2022-04-28 08:21:10|8397.4|8396.5|8397.1|8396.2|8397.5|8396.6|8397|8396.1|12
1651134080000|2022-04-28 08:21:20|8397|8396.1|8396.1|8395.2|8397.1|8396.2|8396.1|8394.9|16
1651134090000|2022-04-28 08:21:30|8396.2|8395.3|8395.6|8394.1|8396.2|8395.3|8394.8|8393.6|28
1651134100000|2022-04-28 08:21:40|8395.2|8394.3|8395|8394.1|8395.6|8394.4|8394.9|8394|20
1651134110000|2022-04-28 08:21:50|8395.2|8394.3|8394.5|8393.6|8395.5|8394.4|8394.5|8393.6|28
1651134120000|2022-04-28 08:22:00|8394.4|8393.5|8393.8|8392.9|8394.7|8393.8|8393.6|8392.6|23
1651134130000|2022-04-28 08:22:10|8393.7|8392.8|8393.9|8393|8393.9|8393|8393.5|8392.6|14
1651134140000|2022-04-28 08:22:20|8393.8|8392.9|8393.6|8392.7|8394.6|8393.4|8393.6|8392.4|25
1651134150000|2022-04-28 08:22:30|8393.5|8392.6|8393.9|8393|8394.2|8393.1|8393.5|8392.6|10
1651134160000|2022-04-28 08:22:40|8393.8|8392.9|8393.4|8392.5|8393.9|8393|8393.4|8392.2|13
1651134170000|2022-04-28 08:22:50|8393.6|8392.1|8393.7|8392.8|8393.7|8392.8|8393.2|8392.1|15
1651134180000|2022-04-28 08:23:00|8393.6|8392.7|8394.1|8393.2|8394.2|8393.3|8393.6|8392.7|17
1651134190000|2022-04-28 08:23:10|8394|8393.1|8393.7|8392.8|8394.2|8393.3|8393.7|8392.7|14
1651134200000|2022-04-28 08:23:20|8393.9|8392.4|8393.5|8392.6|8394|8392.8|8393.5|8392.4|7
1651134210000|2022-04-28 08:23:30|8393.6|8392.7|8393.2|8392.3|8393.6|8392.7|8392.9|8391.9|22
1651134220000|2022-04-28 08:23:40|8393.1|8392.2|8393.1|8392.2|8393.8|8392.7|8392.9|8391.9|29
1651134230000|2022-04-28 08:23:50|8392.9|8392|8392.7|8391.8|8393|8392.1|8392.4|8391.5|22
1651134240000|2022-04-28 08:24:00|8393.1|8392.2|8393.6|8392.7|8393.7|8392.8|8393|8392.1|17
1651134250000|2022-04-28 08:24:10|8393.7|8392.8|8393.7|8392.8|8393.9|8393|8393.3|8392.4|19
1651134260000|2022-04-28 08:24:20|8393.6|8392.7|8393.7|8392.2|8393.7|8392.7|8393.1|8392.2|23
1651134270000|2022-04-28 08:24:30|8393.6|8392.1|8393.3|8392.4|8393.6|8392.6|8393.1|8392|18
1651134280000|2022-04-28 08:24:40|8393.2|8392.3|8394.6|8393.7|8394.8|8393.8|8393.2|8392.3|20
1651134290000|2022-04-28 08:24:50|8394.7|8393.8|8394.6|8393.7|8395.2|8394.1|8394.4|8393.5|21
1651134300000|2022-04-28 08:25:00|8394.5|8393.6|8395|8394.1|8395.1|8394.2|8394.3|8393.4|22
1651134310000|2022-04-28 08:25:10|8395.1|8394.2|8394.1|8392.6|8395.1|8394.2|8393.4|8392.5|25
1651134320000|2022-04-28 08:25:20|8394|8392.5|8394.5|8393|8394.6|8393.4|8394|8392.5|12
1651134330000|2022-04-28 08:25:30|8394.6|8393.1|8395|8394.1|8395.1|8394.2|8394.2|8392.9|19
1651134340000|2022-04-28 08:25:40|8395.4|8393.9|8395|8394.1|8395.4|8394.2|8394.9|8393.8|13
1651134350000|2022-04-28 08:25:50|8394.9|8394|8394.5|8393.6|8394.9|8394|8394|8393|20
1651134360000|2022-04-28 08:26:00|8394.6|8393.7|8395.5|8394.6|8395.8|8394.6|8394.5|8393.6|23
1651134370000|2022-04-28 08:26:10|8395.6|8394.7|8395.4|8394.5|8395.6|8394.7|8395.3|8394.4|5
1651134380000|2022-04-28 08:26:20|8395.3|8394.4|8395.8|8394.9|8395.8|8394.9|8395.3|8394.4|10
1651134390000|2022-04-28 08:26:30|8395.7|8394.8|8395.6|8394.7|8395.7|8394.8|8395.6|8394.7|2
1651134400000|2022-04-28 08:26:40|8395.5|8394.6|8395.6|8394.7|8395.7|8394.8|8395.4|8394.5|13
1651134410000|2022-04-28 08:26:50|8395.5|8394.6|8395|8394.1|8395.6|8394.7|8395|8394.1|18
1651134420000|2022-04-28 08:27:00|8395.1|8394.2|8395.7|8394.8|8395.7|8394.8|8394.7|8393.8|19
1651134430000|2022-04-28 08:27:10|8396.1|8395.2|8397.7|8396.2|8397.7|8396.6|8395.6|8394.7|45
1651134440000|2022-04-28 08:27:20|8397.8|8396.3|8396.9|8396|8397.9|8396.7|8396.8|8395.6|42
1651134450000|2022-04-28 08:27:30|8397|8396.1|8397.7|8396.8|8397.8|8396.9|8397|8396|26
1651134460000|2022-04-28 08:27:40|8398|8396.5|8398.1|8396.6|8398.1|8396.8|8396.9|8395.7|24
1651134470000|2022-04-28 08:27:50|8398|8396.5|8397.6|8396.7|8398.1|8396.7|8397.2|8396.3|19
1651134480000|2022-04-28 08:28:00|8397.5|8396.6|8397.5|8396.6|8397.8|8396.7|8397.2|8396.1|23
1651134490000|2022-04-28 08:28:10|8397.6|8396.7|8397.3|8395.8|8397.6|8396.7|8397|8395.8|17
1651134500000|2022-04-28 08:28:20|8397.4|8395.9|8396.8|8395.9|8397.4|8396.3|8396.8|8395.9|17
1651134510000|2022-04-28 08:28:30|8396.9|8396|8397.6|8396.7|8397.7|8396.8|8396.9|8396|18
1651134520000|2022-04-28 08:28:40|8397.5|8396.6|8397.2|8396.3|8397.7|8396.8|8397.1|8396.2|21
1651134530000|2022-04-28 08:28:50|8397.3|8396.4|8397.2|8396.3|8397.4|8396.5|8397|8396.1|17
1651134540000|2022-04-28 08:29:00|8397.3|8396.4|8397.1|8396.2|8397.4|8396.5|8397|8396.1|16
1651134550000|2022-04-28 08:29:10|8397.2|8396.3|8396.8|8395.9|8397.3|8396.4|8396.7|8395.8|18
1651134560000|2022-04-28 08:29:20|8396.9|8396|8396.8|8395.9|8397.2|8396.3|8396.6|8395.7|17
1651134570000|2022-04-28 08:29:30|8397|8396.1|8397|8396.1|8397.1|8396.2|8396.9|8396|10
1651134580000|2022-04-28 08:29:40|8397.1|8396.2|8398.4|8397.5|8398.8|8397.9|8397.1|8396.2|39
1651134590000|2022-04-28 08:29:50|8398.3|8397.4|8398.4|8397.5|8398.6|8397.5|8397.5|8396.4|30
1651134600000|2022-04-28 08:30:00|8398.5|8397.6|8399.2|8397.7|8399.4|8398.2|8398.4|8397.5|33
1651134610000|2022-04-28 08:30:10|8399.1|8397.6|8398.3|8397.4|8399.1|8397.8|8398.3|8397|22
1651134620000|2022-04-28 08:30:20|8398.2|8397.3|8398.5|8397|8398.6|8397.5|8398|8396.9|19
1651134630000|2022-04-28 08:30:30|8398.1|8397.2|8397.9|8397|8398.1|8397.2|8397.6|8396.5|15
1651134640000|2022-04-28 08:30:40|8397.8|8396.9|8397.7|8396.8|8398.4|8397.1|8397.7|8396.8|15
1651134650000|2022-04-28 08:30:50|8397.6|8396.7|8398|8396.5|8398.1|8397|8397.4|8396.2|22
1651134660000|2022-04-28 08:31:00|8397.9|8396.4|8396.9|8396|8397.9|8396.7|8396.9|8396|12
1651134670000|2022-04-28 08:31:10|8397|8396.1|8397.5|8396.6|8397.5|8396.6|8396.4|8395.5|18
1651134680000|2022-04-28 08:31:20|8397.6|8396.7|8397.6|8396.7|8398|8397|8397.5|8396.5|15
1651134690000|2022-04-28 08:31:30|8397.7|8396.8|8397.9|8397|8397.9|8397|8397.6|8396.7|13
1651134700000|2022-04-28 08:31:40|8398|8397.1|8397.8|8396.9|8398.3|8397.1|8397.8|8396.7|13
1651134710000|2022-04-28 08:31:50|8397.9|8397|8398|8397.1|8398.3|8397.2|8397.9|8396.7|16
1651134720000|2022-04-28 08:32:00|8398.1|8397.2|8398.3|8397.4|8398.3|8397.4|8398.1|8397.2|9
1651134730000|2022-04-28 08:32:10|8398.4|8397.5|8398.3|8397.4|8398.6|8397.5|8398.2|8397|9
1651134740000|2022-04-28 08:32:20|8398.4|8397.5|8398.3|8397.4|8398.4|8397.5|8398.1|8397.2|8
1651134750000|2022-04-28 08:32:30|8398.2|8397.3|8398.3|8397.4|8398.4|8397.5|8398|8396.9|21
1651134760000|2022-04-28 08:32:40|8398.2|8397.3|8397.8|8396.9|8398.4|8397.5|8397.8|8396.9|17
1651134770000|2022-04-28 08:32:50|8397.7|8396.8|8397.8|8396.9|8397.8|8396.9|8397.5|8396.6|10
1651134780000|2022-04-28 08:33:00|8397.7|8396.8|8398|8397.1|8398|8397.1|8397.7|8396.8|4
1651134790000|2022-04-28 08:33:10|8397.9|8397|8397.8|8396.9|8398.2|8397.3|8397.8|8396.9|9
1651134800000|2022-04-28 08:33:20|8397.7|8396.8|8398.8|8397.9|8399.2|8398|8397.7|8396.8|21
1651134810000|2022-04-28 08:33:30|8399.1|8397.6|8399.2|8398.3|8399.4|8398.5|8398.5|8397.4|26
1651134820000|2022-04-28 08:33:40|8399.3|8398.4|8398.7|8397.8|8399.3|8398.4|8398.6|8397.7|17
1651134830000|2022-04-28 08:33:50|8398.8|8397.9|8399.4|8398.5|8399.4|8398.5|8398.8|8397.9|14
1651134840000|2022-04-28 08:34:00|8399.3|8398.4|8399.1|8398.2|8399.5|8398.6|8399.1|8398|15
1651134850000|2022-04-28 08:34:10|8399|8398.1|8399.2|8398.3|8399.6|8398.4|8398.9|8397.8|27
1651134860000|2022-04-28 08:34:20|8399.4|8397.9|8398.6|8397.7|8399.4|8398.2|8398.5|8397.6|23
1651134870000|2022-04-28 08:34:30|8398.7|8397.8|8398.3|8397.4|8398.7|8397.8|8398.2|8397.1|23
1651134880000|2022-04-28 08:34:40|8398.4|8397.5|8399.8|8398.9|8399.8|8398.9|8398.4|8397.5|14
1651134890000|2022-04-28 08:34:50|8399.7|8398.8|8399.5|8398.6|8400|8398.8|8399.4|8398.5|20
1651134900000|2022-04-28 08:35:00|8399.4|8398.5|8399.3|8398.4|8399.8|8398.6|8399.3|8398.2|10
1651134910000|2022-04-28 08:35:10|8399.4|8398.5|8399.2|8398.3|8399.5|8398.6|8399.2|8398.3|7
1651134920000|2022-04-28 08:35:20|8399.1|8398.2|8398.1|8397.2|8399.1|8398.2|8398.1|8397.2|17
1651134930000|2022-04-28 08:35:30|8398|8397.1|8398.5|8397.6|8398.6|8397.7|8398|8397.1|16
1651134940000|2022-04-28 08:35:40|8398.6|8397.7|8398.9|8397.4|8398.9|8397.7|8398.3|8397.2|20
1651134950000|2022-04-28 08:35:50|8399.1|8397.6|8398.8|8397.9|8399.1|8398|8398.7|8397.5|10
1651134960000|2022-04-28 08:36:00|8398.7|8397.8|8398.9|8398|8399.2|8398.1|8398.6|8397.4|15
1651134970000|2022-04-28 08:36:10|8398.8|8397.9|8398.6|8397.7|8398.8|8397.9|8398.5|8397.6|9
1651134980000|2022-04-28 08:36:20|8398.5|8397.6|8399|8397.5|8399.1|8397.9|8398.5|8397.5|6
1651134990000|2022-04-28 08:36:30|8398.6|8397.7|8397.5|8396.6|8398.9|8397.7|8397.5|8396.3|23
1651135000000|2022-04-28 08:36:40|8397.3|8396.4|8397.1|8395.6|8397.6|8396.5|8396.8|8395.6|14
1651135010000|2022-04-28 08:36:50|8397.2|8395.7|8397.2|8395.7|8397.4|8396.2|8396.8|8395.6|15
1651135020000|2022-04-28 08:37:00|8396.9|8396|8397.3|8396.4|8398|8396.8|8396.9|8395.7|17
1651135030000|2022-04-28 08:37:10|8397.4|8396.5|8396.7|8395.8|8397.5|8396.5|8396.7|8395.6|21
1651135040000|2022-04-28 08:37:20|8396.6|8395.7|8396.9|8395.4|8396.9|8395.7|8396.1|8395.2|21
1651135050000|2022-04-28 08:37:30|8396.8|8395.3|8396.2|8395.3|8396.8|8395.4|8395.9|8394.7|24
1651135060000|2022-04-28 08:37:40|8396.3|8395.4|8396.9|8396|8397|8396.1|8396.2|8395.3|14
1651135070000|2022-04-28 08:37:50|8397|8396.1|8397|8396.1|8397|8396.1|8396.8|8395.9|7
1651135080000|2022-04-28 08:38:00|8397.1|8396.2|8396.4|8395.5|8397.1|8396.2|8396.1|8395|19
1651135090000|2022-04-28 08:38:10|8396.3|8395.4|8395.7|8394.8|8396.5|8395.6|8395.6|8394.7|21
1651135100000|2022-04-28 08:38:20|8395.6|8394.7|8395.8|8394.9|8396.1|8395.1|8395.6|8394.6|28
1651135110000|2022-04-28 08:38:30|8395.7|8394.8|8394.6|8393.7|8395.7|8394.8|8394.6|8393.7|17
1651135120000|2022-04-28 08:38:40|8394.7|8393.8|8393.6|8392.7|8394.9|8393.8|8393.6|8392.4|28
1651135130000|2022-04-28 08:38:50|8393.7|8392.8|8393.4|8392.5|8393.7|8392.8|8393.3|8392.2|14
1651135140000|2022-04-28 08:39:00|8393.3|8392.4|8392.3|8391.4|8393.4|8392.5|8392.2|8391.3|27
1651135150000|2022-04-28 08:39:10|8392.4|8391.5|8392.8|8391.3|8392.9|8392|8392|8391.1|23
1651135160000|2022-04-28 08:39:20|8392.6|8391.7|8392.6|8391.7|8392.7|8391.8|8392.5|8391.6|9
1651135170000|2022-04-28 08:39:30|8392.4|8391.5|8392.4|8391.5|8392.8|8391.7|8392.4|8391|16
1651135180000|2022-04-28 08:39:40|8392.3|8391.4|8392.1|8391.2|8392.4|8391.5|8392.1|8391.2|9
1651135190000|2022-04-28 08:39:50|8392|8391.1|8392.1|8391.2|8392.1|8391.2|8392|8391.1|2
1651135200000|2022-04-28 08:40:00|8392|8391.1|8392.2|8391.3|8392.2|8391.3|8392|8391.1|13
1651135210000|2022-04-28 08:40:10|8392.1|8391.2|8391.8|8390.3|8392.1|8391.2|8391.4|8390.2|18
1651135220000|2022-04-28 08:40:20|8391.4|8390.5|8391.8|8390.9|8392|8391.1|8391.4|8390.5|8
1651135230000|2022-04-28 08:40:30|8392|8391.1|8392.1|8391.2|8392.4|8391.5|8392|8391.1|13
1651135240000|2022-04-28 08:40:40|8392|8391.1|8392.1|8390.6|8392.5|8391.5|8392|8390.6|12
1651135250000|2022-04-28 08:40:50|8391.8|8390.9|8390.8|8389.3|8391.9|8390.9|8390.5|8389.2|24
1651135260000|2022-04-28 08:41:00|8390.7|8389.2|8390.6|8389.7|8390.9|8389.8|8390.2|8388.9|38
1651135270000|2022-04-28 08:41:10|8390.7|8389.8|8390.3|8389.4|8390.7|8389.8|8389.9|8388.7|29
1651135280000|2022-04-28 08:41:20|8390.2|8389.3|8390.3|8389.4|8391.2|8389.9|8390.1|8389.2|23
1651135290000|2022-04-28 08:41:30|8390.4|8389.5|8390.7|8389.8|8391.3|8390.4|8390.1|8389.2|23
1651135300000|2022-04-28 08:41:40|8390.8|8389.9|8390.6|8389.7|8391|8389.9|8390.5|8389.5|6
1651135310000|2022-04-28 08:41:50|8390.7|8389.8|8391.1|8390.2|8391.5|8390.3|8390.7|8389.8|12
1651135320000|2022-04-28 08:42:00|8391|8390.1|8391.5|8390.6|8391.5|8390.6|8390.8|8389.9|19
1651135330000|2022-04-28 08:42:10|8391.4|8390.5|8392.4|8391.5|8392.4|8391.5|8391.4|8390.5|15
1651135340000|2022-04-28 08:42:20|8392.3|8391.4|8393.2|8392.3|8393.3|8392.4|8392.1|8390.9|23
1651135350000|2022-04-28 08:42:30|8393.1|8392.2|8393.4|8392.5|8393.6|8392.7|8393.1|8392.2|10
1651135360000|2022-04-28 08:42:40|8393.3|8392.4|8392.9|8392|8393.3|8392.4|8392.6|8391.7|22
1651135370000|2022-04-28 08:42:50|8392.8|8391.9|8393|8392.1|8393.3|8392.4|8392.8|8391.9|20
1651135380000|2022-04-28 08:43:00|8392.9|8392|8393.8|8392.9|8394.1|8392.9|8392.6|8391.7|29
1651135390000|2022-04-28 08:43:10|8393.7|8392.8|8394|8393.1|8394.4|8393.5|8393.4|8392.5|26
1651135400000|2022-04-28 08:43:20|8393.9|8393|8392.6|8391.7|8394|8393.1|8392.4|8391.5|26
1651135410000|2022-04-28 08:43:30|8392.5|8391.6|8392.4|8391.5|8393|8392.1|8392.4|8391.3|16
1651135420000|2022-04-28 08:43:40|8392.5|8391.6|8390.8|8389.9|8392.5|8391.6|8390.8|8389.9|22
1651135430000|2022-04-28 08:43:50|8390.7|8389.8|8390.1|8389.2|8390.7|8389.8|8389.9|8388.8|26
1651135440000|2022-04-28 08:44:00|8390.2|8389.3|8390.8|8389.9|8391.1|8390.2|8390.1|8389.2|25
1651135450000|2022-04-28 08:44:10|8390.9|8390|8391.4|8390.5|8391.6|8390.5|8390.9|8390|19
1651135460000|2022-04-28 08:44:20|8391.5|8390.6|8391|8390.1|8391.5|8390.6|8390.9|8390|13
1651135470000|2022-04-28 08:44:30|8390.9|8390|8389.9|8389|8391.1|8390.2|8389.8|8388.9|18
1651135480000|2022-04-28 08:44:40|8389.8|8388.9|8390.2|8389.3|8390.7|8389.6|8389.8|8388.9|26
1651135490000|2022-04-28 08:44:50|8390.1|8389.2|8390.1|8389.2|8390.4|8389.5|8390|8389.1|13
1651135500000|2022-04-28 08:45:00|8390|8389.1|8390.5|8389|8390.5|8389.4|8390|8389|13
1651135510000|2022-04-28 08:45:10|8390.4|8388.9|8389.4|8388.5|8390.4|8389.2|8389.4|8388.3|16
1651135520000|2022-04-28 08:45:20|8389.7|8388.2|8389.4|8388.5|8389.7|8388.5|8388.9|8387.8|20
1651135530000|2022-04-28 08:45:30|8389.3|8388.4|8389.1|8388.2|8389.9|8389|8389.1|8387.9|25
1651135540000|2022-04-28 08:45:40|8389|8388.1|8389.9|8389|8389.9|8389|8388.8|8387.8|17
1651135550000|2022-04-28 08:45:50|8389.8|8388.9|8390.2|8388.7|8390.6|8389.4|8389.8|8388.6|23
1651135560000|2022-04-28 08:46:00|8390.1|8388.6|8390|8389.1|8390.4|8389.3|8389.8|8388.6|22
1651135570000|2022-04-28 08:46:10|8389.9|8389|8389.9|8389|8390.4|8389.3|8389.8|8388.6|13
1651135580000|2022-04-28 08:46:20|8390|8389.1|8389.9|8388.4|8390.6|8389.7|8389.9|8388.4|25
1651135590000|2022-04-28 08:46:30|8390|8388.5|8388.4|8386.9|8390|8388.5|8388.1|8386.9|24
1651135600000|2022-04-28 08:46:40|8388.5|8387|8388.3|8387.4|8388.5|8387.4|8388.1|8387|8
1651135610000|2022-04-28 08:46:50|8388.4|8387.5|8389.4|8387.9|8389.5|8388.3|8388.4|8387.5|13
1651135620000|2022-04-28 08:47:00|8389.1|8388.2|8390.3|8389.4|8390.4|8389.5|8389.1|8388.2|25
1651135630000|2022-04-28 08:47:10|8390.1|8389.2|8391|8390.1|8391.1|8390.2|8390|8389.1|11
1651135640000|2022-04-28 08:47:20|8391.1|8390.2|8390.8|8389.9|8391.5|8390.6|8390.8|8389.7|15
1651135650000|2022-04-28 08:47:30|8390.9|8390|8391|8390.1|8391.5|8390.2|8390.9|8389.8|14
1651135660000|2022-04-28 08:47:40|8390.8|8389.9|8390.7|8389.8|8390.9|8390|8390.4|8389.2|18
1651135670000|2022-04-28 08:47:50|8390.6|8389.7|8390.3|8389.4|8390.6|8389.7|8390.1|8389|28
1651135680000|2022-04-28 08:48:00|8390.2|8389.3|8390.4|8389.5|8390.5|8389.6|8390.2|8389.3|11
1651135690000|2022-04-28 08:48:10|8390.5|8389.6|8391.5|8390.6|8391.5|8390.6|8390.5|8389.6|15
1651135700000|2022-04-28 08:48:20|8391.4|8390.5|8391.7|8390.2|8391.7|8390.6|8391.1|8389.8|23
1651135710000|2022-04-28 08:48:30|8391.6|8390.7|8391.5|8390.6|8391.8|8390.8|8391.2|8390.3|29
1651135720000|2022-04-28 08:48:40|8391.4|8390.5|8391.2|8390.3|8391.5|8390.6|8391.2|8390.3|12
1651135730000|2022-04-28 08:48:50|8391.3|8390.4|8390.6|8389.1|8391.8|8390.9|8390.4|8389.1|32
1651135740000|2022-04-28 08:49:00|8390.7|8389.2|8389.2|8388.3|8391|8390.1|8389.2|8388.3|28
1651135750000|2022-04-28 08:49:10|8389.3|8388.4|8389.2|8388.3|8389.7|8388.8|8388.8|8387.9|32
1651135760000|2022-04-28 08:49:20|8389.3|8387.8|8389.8|8388.3|8389.8|8388.6|8389.1|8387.8|22
1651135770000|2022-04-28 08:49:30|8389.5|8388.6|8389.3|8388.4|8389.8|8388.7|8389.3|8388.2|18
1651135780000|2022-04-28 08:49:40|8389.5|8388.6|8390.7|8389.8|8390.7|8389.8|8389.5|8388.6|25
1651135790000|2022-04-28 08:49:50|8390.8|8389.9|8390.5|8389.6|8390.9|8390|8390.5|8389.6|17
1651135800000|2022-04-28 08:50:00|8390.7|8389.8|8390.1|8389.2|8390.7|8389.8|8390|8388.9|21
1651135810000|2022-04-28 08:50:10|8390.2|8389.3|8390.3|8389.4|8390.3|8389.4|8390.1|8389.2|6
1651135820000|2022-04-28 08:50:20|8390.4|8389.5|8390.8|8389.9|8390.8|8389.9|8390.3|8389.4|16
1651135830000|2022-04-28 08:50:30|8390.9|8390|8391.5|8390.6|8391.7|8390.8|8390.8|8389.6|22
1651135840000|2022-04-28 08:50:40|8391.4|8390.5|8391.4|8390.5|8391.6|8390.7|8391.4|8390.5|10
1651135850000|2022-04-28 08:50:50|8391.3|8390.4|8391.5|8390.6|8391.8|8390.6|8391.2|8390.3|14
1651135860000|2022-04-28 08:51:00|8391.6|8390.7|8390.1|8389.2|8392|8391.1|8390.1|8389.2|19
1651135870000|2022-04-28 08:51:10|8390.2|8389.3|8390.2|8389.3|8390.6|8389.6|8390.1|8389.1|31
1651135880000|2022-04-28 08:51:20|8390.3|8389.4|8389.9|8389|8390.8|8389.9|8389.9|8389|33
1651135890000|2022-04-28 08:51:30|8390|8389.1|8390.5|8389.6|8390.6|8389.7|8389.7|8388.8|33
1651135900000|2022-04-28 08:51:40|8390.8|8389.3|8390.3|8389.4|8390.8|8389.7|8390.3|8389.3|17
1651135910000|2022-04-28 08:51:50|8389.7|8388.8|8389.3|8388.4|8390.1|8388.9|8389|8388.1|33
1651135920000|2022-04-28 08:52:00|8389.4|8388.5|8390.1|8389.2|8390.3|8389.4|8389.3|8388.2|34
1651135930000|2022-04-28 08:52:10|8390.2|8389.3|8390.1|8389.2|8390.4|8389.5|8390|8389.1|25
1651135940000|2022-04-28 08:52:20|8390|8389.1|8390.2|8389.3|8390.3|8389.4|8390|8389.1|16
1651135950000|2022-04-28 08:52:30|8390.1|8389.2|8390.2|8389.3|8390.4|8389.5|8390|8389.1|19
1651135960000|2022-04-28 08:52:40|8390.3|8389.4|8390.9|8390|8391.1|8390|8390.2|8389.3|16
1651135970000|2022-04-28 08:52:50|8391.1|8390.2|8390.5|8389.6|8391.5|8390.6|8390.5|8389.6|25
1651135980000|2022-04-28 08:53:00|8390.6|8389.7|8390.5|8389.6|8390.7|8389.8|8390.2|8388.9|25
1651135990000|2022-04-28 08:53:10|8390.6|8389.7|8390.2|8389.3|8390.8|8389.9|8390.2|8388.9|27
1651136000000|2022-04-28 08:53:20|8390.1|8389.2|8390.5|8389.6|8390.8|8389.9|8390|8389|17
1651136010000|2022-04-28 08:53:30|8390.6|8389.7|8390.5|8389.6|8390.7|8389.8|8390.4|8389.5|14
1651136020000|2022-04-28 08:53:40|8390.9|8389.4|8390.2|8389.3|8390.9|8389.7|8390.2|8389|16
1651136030000|2022-04-28 08:53:50|8390.1|8389.2|8389.1|8388.2|8390.1|8389.2|8389.1|8388.2|22
1651136040000|2022-04-28 08:54:00|8389.2|8388.3|8389|8388.1|8389.4|8388.5|8388.9|8388|22
1651136050000|2022-04-28 08:54:10|8389.1|8388.2|8389|8388.1|8389.6|8388.6|8388.9|8388|29
1651136060000|2022-04-28 08:54:20|8389.1|8388.2|8389.1|8388.2|8389.4|8388.3|8389|8387.9|11
1651136070000|2022-04-28 08:54:30|8389|8388.1|8389|8388.1|8389.2|8388.3|8388.9|8388|16
1651136080000|2022-04-28 08:54:40|8389.1|8388.2|8389.6|8388.7|8389.6|8388.7|8388.9|8388|17
1651136090000|2022-04-28 08:54:50|8389.7|8388.8|8389.5|8388.6|8389.7|8388.8|8389.4|8388.5|10
1651136100000|2022-04-28 08:55:00|8389.4|8388.5|8389.4|8388.5|8389.7|8388.8|8389.3|8388.4|13
1651136110000|2022-04-28 08:55:10|8389.3|8388.4|8389.6|8388.7|8389.8|8388.8|8389.3|8388.3|11
1651136120000|2022-04-28 08:55:20|8389.5|8388.6|8389.2|8388.3|8389.5|8388.6|8388.9|8387.7|25
1651136130000|2022-04-28 08:55:30|8389.3|8388.4|8389.4|8388.5|8389.7|8388.6|8389.2|8388.2|15
1651136140000|2022-04-28 08:55:40|8389.3|8388.4|8389.7|8388.8|8389.7|8388.8|8389.3|8388.4|18
1651136150000|2022-04-28 08:55:50|8389.6|8388.7|8390.4|8389.5|8390.5|8389.6|8389.6|8388.7|17
1651136160000|2022-04-28 08:56:00|8390.5|8389.6|8390.6|8389.7|8390.9|8390|8390.3|8389.4|23
1651136170000|2022-04-28 08:56:10|8390.5|8389.6|8389.6|8388.7|8390.6|8389.7|8389.4|8388.5|28
1651136180000|2022-04-28 08:56:20|8389.7|8388.8|8390.6|8389.7|8390.6|8389.7|8389.7|8388.8|15
1651136190000|2022-04-28 08:56:30|8390.7|8389.8|8390.1|8389.2|8391.1|8390.2|8389.8|8388.9|24
1651136200000|2022-04-28 08:56:40|8390.2|8389.3|8390.6|8389.7|8390.8|8389.9|8390|8389.1|26
1651136210000|2022-04-28 08:56:50|8390.5|8389.6|8391|8390.1|8391.3|8390.2|8390.5|8389.4|29
1651136220000|2022-04-28 08:57:00|8391.1|8390.2|8391.1|8390.2|8391.3|8390.2|8390.5|8389.4|33
1651136230000|2022-04-28 08:57:10|8391|8390.1|8391|8390.1|8391.6|8390.4|8390.9|8389.7|32
1651136240000|2022-04-28 08:57:20|8391.1|8390.2|8390.5|8389.6|8391.1|8390.2|8390.5|8389.5|18
1651136250000|2022-04-28 08:57:30|8390.6|8389.7|8392.4|8391.5|8392.4|8391.5|8390.6|8389.7|21
1651136260000|2022-04-28 08:57:40|8392.3|8391.4|8392.4|8390.9|8392.7|8391.4|8392|8390.9|14
1651136270000|2022-04-28 08:57:50|8392.5|8391|8392.4|8391.5|8392.5|8391.6|8392.2|8390.9|11
1651136280000|2022-04-28 08:58:00|8392.3|8391.4|8392.5|8391|8392.6|8391.5|8392.1|8391|20
1651136290000|2022-04-28 08:58:10|8392.6|8391.1|8392|8391.1|8392.7|8391.3|8391.9|8391|11
1651136300000|2022-04-28 08:58:20|8391.9|8391|8392.3|8391.4|8392.3|8391.4|8391.9|8391|15
1651136310000|2022-04-28 08:58:30|8392.2|8391.3|8391.8|8390.9|8392.3|8391.4|8391.7|8390.8|19
1651136320000|2022-04-28 08:58:40|8392.2|8390.7|8391.6|8390.7|8392.2|8390.9|8391.5|8390.6|10
1651136330000|2022-04-28 08:58:50|8391.7|8390.8|8391.8|8390.9|8392|8391.1|8391.6|8390.7|21
1651136340000|2022-04-28 08:59:00|8391.9|8391|8392|8391.1|8392.1|8391.2|8391.8|8390.9|15
1651136350000|2022-04-28 08:59:10|8392.1|8391.2|8391.8|8390.9|8392.2|8391.3|8391.8|8390.9|12
1651136360000|2022-04-28 08:59:20|8391.9|8391|8389.9|8389|8391.9|8391|8389.9|8389|25
1651136370000|2022-04-28 08:59:30|8389.8|8388.9|8389.2|8388.3|8389.9|8389|8389.1|8387.8|24
1651136380000|2022-04-28 08:59:40|8388.9|8388|8388.8|8387.9|8389.1|8388|8388.7|8387.4|14
1651136390000|2022-04-28 08:59:50|8389|8387.5|8389.2|8388.3|8389.7|8388.5|8389|8387.5|25
1651136400000|2022-04-28 09:00:00|8389.5|8388|8388.9|8388|8389.7|8388.5|8388.9|8388|28
1651136410000|2022-04-28 09:00:10|8389|8388.1|8389.4|8388.5|8389.5|8388.6|8388.9|8388|11
1651136420000|2022-04-28 09:00:20|8389.3|8388.4|8388.9|8388|8389.4|8388.5|8388.7|8387.8|34
1651136430000|2022-04-28 09:00:30|8388.8|8387.9|8389|8388.1|8389.5|8388.6|8388.8|8387.9|14
1651136440000|2022-04-28 09:00:40|8389.4|8388.5|8389.3|8388.4|8389.8|8388.8|8389.3|8388.1|29
1651136450000|2022-04-28 09:00:50|8389.7|8388.2|8389.5|8388.6|8389.9|8388.6|8389.3|8388.1|10
1651136460000|2022-04-28 09:01:00|8389.4|8388.5|8389.8|8388.3|8389.8|8388.7|8389.4|8388.3|9
1651136470000|2022-04-28 09:01:10|8389.6|8388.7|8390.1|8388.6|8390.1|8389|8389.4|8388.2|27
1651136480000|2022-04-28 09:01:20|8389.7|8388.8|8389.8|8388.9|8390|8389.1|8389.6|8388.5|19
1651136490000|2022-04-28 09:01:30|8389.7|8388.8|8391.3|8390.4|8391.4|8390.5|8389.4|8388.4|35
1651136500000|2022-04-28 09:01:40|8391.4|8390.5|8391.3|8390.4|8391.5|8390.6|8391.3|8390.4|17
1651136510000|2022-04-28 09:01:50|8391.4|8390.5|8392.1|8391.2|8392.2|8391.3|8391.4|8390.5|30
1651136520000|2022-04-28 09:02:00|8391.9|8391|8391.6|8390.7|8392.3|8391.4|8391.4|8390.5|17
1651136530000|2022-04-28 09:02:10|8391.5|8390.6|8391.7|8390.8|8392.3|8391.1|8391.3|8390.4|30
1651136540000|2022-04-28 09:02:20|8391.8|8390.9|8391.7|8390.8|8392.1|8391|8391.6|8390.6|15
1651136550000|2022-04-28 09:02:30|8391.6|8390.7|8391.2|8390.3|8391.9|8391|8391.2|8390.3|17
1651136560000|2022-04-28 09:02:40|8391.3|8390.4|8391.4|8390.5|8391.4|8390.5|8391.2|8390.3|4
1651136570000|2022-04-28 09:02:50|8391.3|8390.4|8391.4|8390.5|8391.4|8390.5|8391|8389.9|18
1651136580000|2022-04-28 09:03:00|8391.5|8390.6|8391.7|8390.8|8391.8|8390.9|8391.3|8390.4|25
1651136590000|2022-04-28 09:03:10|8391.8|8390.9|8392.4|8391.5|8392.5|8391.6|8391.8|8390.9|17
1651136600000|2022-04-28 09:03:20|8392.5|8391.6|8392.5|8391.6|8392.9|8392|8392.4|8391.5|19
1651136610000|2022-04-28 09:03:30|8392.4|8391.5|8392.4|8391.5|8392.5|8391.6|8392.2|8391.3|23
1651136620000|2022-04-28 09:03:40|8392.5|8391.6|8393|8392.1|8393.1|8392.2|8392.2|8391.3|32
1651136630000|2022-04-28 09:03:50|8393.1|8392.2|8394.2|8393.3|8394.3|8393.4|8393.1|8392.2|25
1651136640000|2022-04-28 09:04:00|8394.1|8393.2|8394.4|8393.5|8394.5|8393.6|8393.8|8392.9|18
1651136650000|2022-04-28 09:04:10|8394.3|8393.4|8393.8|8392.9|8394.3|8393.4|8393.7|8392.8|19
1651136660000|2022-04-28 09:04:20|8393.9|8393|8394|8393.1|8394.3|8393.4|8393.7|8392.8|23
1651136670000|2022-04-28 09:04:30|8394.1|8393.2|8394.7|8393.8|8394.8|8393.9|8393.9|8393|23
1651136680000|2022-04-28 09:04:40|8394.8|8393.9|8395.3|8394.4|8395.5|8394.6|8394.8|8393.9|28
1651136690000|2022-04-28 09:04:50|8395.4|8394.5|8395.4|8394.5|8395.5|8394.6|8395.4|8394.5|11
1651136700000|2022-04-28 09:05:00|8395.5|8394.6|8395.1|8394.2|8395.9|8395|8395.1|8394.2|21
1651136710000|2022-04-28 09:05:10|8395.2|8394.3|8395.2|8394.3|8395.5|8394.6|8395|8394.1|29
1651136720000|2022-04-28 09:05:20|8395.1|8394.2|8395.2|8394.3|8395.3|8394.4|8395.1|8394.2|15
1651136730000|2022-04-28 09:05:30|8395.3|8394.4|8395.9|8395|8396|8395.1|8395.3|8394.4|21
1651136740000|2022-04-28 09:05:40|8396|8395.1|8395.8|8394.9|8396|8395.1|8395.5|8394.6|17
1651136750000|2022-04-28 09:05:50|8395.9|8395|8396.1|8395.2|8396.2|8395.3|8395.4|8394.5|30
1651136760000|2022-04-28 09:06:00|8396.2|8395.3|8397|8396.1|8397|8396.1|8396|8395.1|19
1651136770000|2022-04-28 09:06:10|8396.9|8396|8397.3|8396.4|8397.3|8396.4|8396.5|8395.6|20
1651136780000|2022-04-28 09:06:20|8397.4|8396.5|8398.3|8397.4|8398.3|8397.4|8397.1|8396.2|29
1651136790000|2022-04-28 09:06:30|8398.2|8397.3|8398.1|8397.2|8398.5|8397.3|8397.9|8396.8|16
1651136800000|2022-04-28 09:06:40|8398.2|8397.3|8397.9|8397|8398.3|8397.3|8397.8|8396.8|16
1651136810000|2022-04-28 09:06:50|8397.7|8396.8|8397.9|8397|8398|8397.1|8397.3|8396.4|20
1651136820000|2022-04-28 09:07:00|8398.2|8397.3|8398.3|8397.4|8398.5|8397.6|8398.2|8397.3|12
1651136830000|2022-04-28 09:07:10|8398.4|8397.5|8398.7|8397.2|8398.7|8397.5|8398|8397.1|10
1651136840000|2022-04-28 09:07:20|8398.5|8397.6|8398.8|8397.9|8399.2|8398.3|8398.5|8397.6|16
1651136850000|2022-04-28 09:07:30|8398.9|8398|8398.8|8397.9|8399.3|8398.1|8398.6|8397.6|25
1651136860000|2022-04-28 09:07:40|8398.9|8398|8398.8|8397.9|8398.9|8398|8398.5|8397.6|11
1651136870000|2022-04-28 09:07:50|8398.7|8397.8|8398.8|8397.9|8398.9|8398|8398.6|8397.7|12
1651136880000|2022-04-28 09:08:00|8398.9|8398|8398.7|8397.8|8399.5|8398.3|8398.4|8397.5|28
1651136890000|2022-04-28 09:08:10|8399|8398.1|8398.3|8397.4|8399|8398.1|8398.3|8397.4|19
1651136900000|2022-04-28 09:08:20|8398.2|8397.3|8398.1|8397.2|8398.6|8397.5|8398|8396.9|20
1651136910000|2022-04-28 09:08:30|8398|8397.1|8398.4|8397.5|8398.7|8397.5|8397.7|8396.8|27
1651136920000|2022-04-28 09:08:40|8398.7|8397.2|8398.8|8397.9|8398.8|8397.9|8398.4|8397.2|19
1651136930000|2022-04-28 09:08:50|8398.9|8398|8398.9|8398|8398.9|8398|8398.8|8397.9|5
1651136940000|2022-04-28 09:09:00|8398.8|8397.9|8399.1|8398.2|8399.4|8398.5|8398.6|8397.7|15
1651136950000|2022-04-28 09:09:10|8399.3|8398.4|8398.3|8397.4|8399.4|8398.5|8398.3|8397.4|29
1651136960000|2022-04-28 09:09:20|8398.4|8397.5|8398.2|8397.3|8398.6|8397.6|8398|8397|14
1651136970000|2022-04-28 09:09:30|8398.3|8397.4|8399.2|8398.3|8399.5|8398.6|8398.3|8397.4|25
1651136980000|2022-04-28 09:09:40|8399.3|8398.4|8399.6|8398.1|8399.6|8398.6|8399.2|8398.1|26
1651136990000|2022-04-28 09:09:50|8399.2|8398.3|8400|8398.5|8400.2|8399|8399.2|8398.3|19
1651137000000|2022-04-28 09:10:00|8399.8|8398.3|8399.4|8397.9|8399.8|8398.3|8399.1|8397.9|27
1651137010000|2022-04-28 09:10:10|8399.5|8398|8399.5|8398|8399.5|8398.3|8399|8397.9|23
1651137020000|2022-04-28 09:10:20|8399.1|8398.2|8399|8397.5|8399.4|8398.3|8398.7|8397.5|21
1651137030000|2022-04-28 09:10:30|8398.8|8397.9|8399.1|8397.6|8399.2|8397.9|8398.5|8397.5|24
1651137040000|2022-04-28 09:10:40|8398.8|8397.9|8399|8398.1|8399.2|8398.2|8398.6|8397.6|16
1651137050000|2022-04-28 09:10:50|8399.3|8397.8|8400.1|8399.2|8400.1|8399.2|8399.3|8397.8|22
1651137060000|2022-04-28 09:11:00|8400|8399.1|8400.4|8399.5|8400.5|8399.5|8399.9|8398.8|18
1651137070000|2022-04-28 09:11:10|8400.3|8399.4|8399.6|8398.7|8400.7|8399.6|8399.6|8398.7|14
1651137080000|2022-04-28 09:11:20|8399.5|8398.6|8397.8|8396.9|8399.7|8398.8|8397.8|8396.9|30
1651137090000|2022-04-28 09:11:30|8397.9|8397|8397.1|8396.2|8398|8397.1|8396.7|8395.7|36
1651137100000|2022-04-28 09:11:40|8396.9|8396|8396.4|8395.5|8397|8396.1|8396.4|8395.5|23
1651137110000|2022-04-28 09:11:50|8396.5|8395.6|8396.1|8395.2|8396.5|8395.6|8395.2|8394.3|30
1651137120000|2022-04-28 09:12:00|8396|8395.1|8397.2|8396.3|8397.2|8396.3|8395.8|8394.9|36
1651137130000|2022-04-28 09:12:10|8396.9|8396|8396|8395.1|8396.9|8396|8396|8395.1|13
1651137140000|2022-04-28 09:12:20|8396.1|8395.2|8396|8395.1|8396.6|8395.7|8395.6|8394.7|33
1651137150000|2022-04-28 09:12:30|8396.1|8395.2|8394.7|8393.8|8396.4|8395.5|8394.7|8393.8|30
1651137160000|2022-04-28 09:12:40|8394.8|8393.9|8395.8|8394.9|8395.9|8395|8394.6|8393.7|27
1651137170000|2022-04-28 09:12:50|8395.9|8395|8396.1|8395.2|8396.5|8395.3|8395.8|8394.9|21
1651137180000|2022-04-28 09:13:00|8396.2|8395.3|8396.6|8395.7|8397|8395.7|8396.1|8395.2|15
1651137190000|2022-04-28 09:13:10|8396.5|8395.6|8396.9|8396|8396.9|8396|8396.2|8395.3|25
1651137200000|2022-04-28 09:13:20|8397.3|8395.8|8397.3|8396.4|8397.5|8396.4|8396.6|8395.6|24
1651137210000|2022-04-28 09:13:30|8397.2|8396.3|8397.6|8396.7|8397.9|8396.8|8397.1|8395.9|29
1651137220000|2022-04-28 09:13:40|8397.7|8396.8|8398.1|8397.2|8398.2|8397.2|8397.3|8396.4|24
1651137230000|2022-04-28 09:13:50|8398|8397.1|8397.8|8396.9|8398.3|8397.2|8397.8|8396.6|26
1651137240000|2022-04-28 09:14:00|8397.9|8397|8397.2|8396.3|8397.9|8397|8397.2|8396.3|18
1651137250000|2022-04-28 09:14:10|8397.1|8396.2|8397.1|8396.2|8397.3|8396.4|8397|8396.1|24
1651137260000|2022-04-28 09:14:20|8397.2|8396.3|8397.7|8396.8|8397.7|8396.8|8397.1|8396|29
1651137270000|2022-04-28 09:14:30|8397.8|8396.9|8398|8397.1|8398.1|8397.2|8397.7|8396.8|23
1651137280000|2022-04-28 09:14:40|8398.3|8397.4|8398.1|8397.2|8398.8|8397.9|8398.1|8397.2|28
1651137290000|2022-04-28 09:14:50|8398|8397.1|8398.3|8397.4|8398.6|8397.5|8398|8397.1|23
1651137300000|2022-04-28 09:15:00|8398.1|8397.2|8398.2|8397.3|8398.6|8397.6|8398|8397.1|24
1651137310000|2022-04-28 09:15:10|8398.1|8397.2|8398.8|8397.9|8398.8|8397.9|8397.8|8396.6|12
1651137320000|2022-04-28 09:15:20|8398.9|8398|8398.9|8398|8399|8398.1|8398.9|8398|11
1651137330000|2022-04-28 09:15:30|8398.8|8397.9|8399|8398.1|8399|8398.1|8398.8|8397.9|5
1651137340000|2022-04-28 09:15:40|8398.9|8398|8399|8398.1|8399|8398.1|8398.9|8398|4
1651137350000|2022-04-28 09:15:50|8399.2|8398.3|8399.4|8398.5|8399.4|8398.5|8399.1|8398.2|14
1651137360000|2022-04-28 09:16:00|8399.3|8398.4|8399|8398.1|8399.7|8398.8|8399|8398.1|8
1651137370000|2022-04-28 09:16:10|8398.9|8398|8399.1|8398.2|8399.3|8398.4|8398.7|8397.8|25
1651137380000|2022-04-28 09:16:20|8399|8398.1|8399.2|8398.3|8399.4|8398.5|8399|8398.1|11
1651137390000|2022-04-28 09:16:30|8399.3|8398.4|8399.3|8398.4|8399.6|8398.4|8399.2|8398.1|11
1651137400000|2022-04-28 09:16:40|8399.4|8398.5|8399.2|8398.3|8399.4|8398.5|8399.2|8398.3|5
1651137410000|2022-04-28 09:16:50|8399.1|8398.2|8399.1|8398.2|8399.2|8398.3|8399.1|8398.2|9
1651137420000|2022-04-28 09:17:00|8399|8398.1|8398.7|8397.8|8399|8398.1|8398.6|8397.7|13
1651137430000|2022-04-28 09:17:10|8398.8|8397.9|8398.9|8398|8399|8398.1|8398.7|8397.8|10
1651137440000|2022-04-28 09:17:20|8399|8398.1|8398.9|8398|8399.1|8398.2|8398.9|8398|6
1651137450000|2022-04-28 09:17:30|8398.8|8397.9|8398.7|8397.2|8398.9|8398|8398.4|8397.2|19
1651137460000|2022-04-28 09:17:40|8398.8|8397.3|8398.2|8397.3|8398.8|8397.7|8398.2|8397.2|7
1651137470000|2022-04-28 09:17:50|8398.3|8396.8|8397.6|8396.7|8398.4|8397.3|8397.6|8396.7|15
1651137480000|2022-04-28 09:18:00|8397.7|8396.8|8397.8|8396.9|8398.3|8397.1|8397.7|8396.7|20
1651137490000|2022-04-28 09:18:10|8397.7|8396.8|8397.9|8397|8397.9|8397|8397.7|8396.8|11
1651137500000|2022-04-28 09:18:20|8397.7|8396.8|8397.8|8396.9|8397.8|8396.9|8397.4|8396.5|20
1651137510000|2022-04-28 09:18:30|8397.9|8397|8398.7|8397.2|8399.1|8398|8397.9|8397|31
1651137520000|2022-04-28 09:18:40|8398.6|8397.1|8398.6|8397.1|8398.7|8397.6|8398|8396.8|24
1651137530000|2022-04-28 09:18:50|8398.3|8397.4|8398|8396.5|8398.5|8397.4|8397.7|8396.3|29
1651137540000|2022-04-28 09:19:00|8397.9|8396.4|8398.3|8397.4|8398.4|8397.4|8397.4|8396.2|34
1651137550000|2022-04-28 09:19:10|8398.2|8397.3|8398.3|8397.4|8398.5|8397.5|8398|8397|22
1651137560000|2022-04-28 09:19:20|8398.2|8397.3|8397.9|8397|8398.4|8397.4|8397.9|8396.8|16
1651137570000|2022-04-28 09:19:30|8398|8397.1|8398|8397.1|8398.7|8397.6|8398|8397.1|19
1651137580000|2022-04-28 09:19:40|8398.1|8397.2|8397.9|8397|8398.6|8397.5|8397.9|8397|24
1651137590000|2022-04-28 09:19:50|8398|8397.1|8398.1|8397.2|8398.1|8397.2|8397.6|8396.7|13
1651137600000|2022-04-28 09:20:00|8398.2|8397.3|8398.7|8397.2|8398.7|8397.4|8397.8|8396.9|16
1651137610000|2022-04-28 09:20:10|8398.4|8397.5|8397.9|8397|8398.5|8397.6|8397.8|8396.9|13
1651137620000|2022-04-28 09:20:20|8397.8|8396.9|8397.9|8397|8398.3|8397.1|8397.8|8396.7|11
1651137630000|2022-04-28 09:20:30|8397.8|8396.9|8399.5|8398.6|8399.6|8398.7|8397.8|8396.9|17
1651137640000|2022-04-28 09:20:40|8399.6|8398.7|8399.9|8398.4|8399.9|8398.8|8399.4|8398.3|16
1651137650000|2022-04-28 09:20:50|8399.6|8398.7|8399.4|8398.5|8399.6|8398.7|8399.4|8398.5|5
1651137660000|2022-04-28 09:21:00|8399.3|8398.4|8399.3|8398.4|8399.8|8398.5|8398.9|8397.9|29
1651137670000|2022-04-28 09:21:10|8399.2|8398.3|8399|8397.5|8399.2|8398.3|8398.3|8397.2|27
1651137680000|2022-04-28 09:21:20|8399.1|8397.6|8398.7|8397.8|8399.1|8397.9|8398.5|8397.3|19
1651137690000|2022-04-28 09:21:30|8398.8|8397.9|8398.6|8397.7|8398.8|8397.9|8398.3|8397.4|17
1651137700000|2022-04-28 09:21:40|8398.7|8397.8|8399|8398.1|8399|8398.1|8398.6|8397.7|10
1651137710000|2022-04-28 09:21:50|8399.1|8398.2|8398.5|8397.6|8399.3|8398.4|8398.5|8397.6|20
1651137720000|2022-04-28 09:22:00|8398.6|8397.7|8398|8397.1|8398.7|8397.8|8398|8397.1|17
1651137730000|2022-04-28 09:22:10|8397.9|8397|8398.4|8396.9|8398.5|8397.3|8397.8|8396.9|17
1651137740000|2022-04-28 09:22:20|8398.5|8397|8398.7|8397.8|8399.1|8397.9|8398.1|8397|12
1651137750000|2022-04-28 09:22:30|8398.6|8397.7|8398.7|8397.8|8398.8|8397.9|8398.6|8397.7|6
1651137760000|2022-04-28 09:22:40|8398.8|8397.9|8398.7|8397.8|8398.9|8398|8398.7|8397.8|12
1651137770000|2022-04-28 09:22:50|8398.6|8397.7|8399.2|8398.3|8399.2|8398.3|8398.6|8397.7|19
1651137780000|2022-04-28 09:23:00|8399.5|8398|8399.1|8397.6|8399.5|8398.5|8398.9|8397.6|23
1651137790000|2022-04-28 09:23:10|8399.2|8397.7|8399|8398.1|8399.6|8398.3|8398.8|8397.6|27
1651137800000|2022-04-28 09:23:20|8399.1|8398.2|8399.4|8398.5|8399.4|8398.5|8399.1|8398.2|8
1651137810000|2022-04-28 09:23:30|8399.2|8398.3|8399.2|8398.3|8399.5|8398.4|8399|8397.9|23
1651137820000|2022-04-28 09:23:40|8399.1|8398.2|8399.4|8398.5|8399.8|8398.6|8399.1|8398.1|18
1651137830000|2022-04-28 09:23:50|8399.5|8398.6|8399.2|8398.3|8399.6|8398.7|8399.2|8398.3|16
1651137840000|2022-04-28 09:24:00|8399.3|8398.4|8399.1|8398.2|8399.6|8398.4|8399.1|8397.9|13
1651137850000|2022-04-28 09:24:10|8399.2|8398.3|8400.6|8399.1|8400.6|8399.4|8399.1|8398.2|25
1651137860000|2022-04-28 09:24:20|8400.5|8399|8399.7|8398.8|8400.6|8399.3|8399.7|8398.7|22
1651137870000|2022-04-28 09:24:30|8399.6|8398.7|8399.9|8399|8400.3|8399|8399.5|8398.4|22
1651137880000|2022-04-28 09:24:40|8400|8399.1|8400.3|8399.4|8400.3|8399.4|8400|8399.1|10
1651137890000|2022-04-28 09:24:50|8400.5|8399.6|8400.8|8399.9|8400.8|8399.9|8400.2|8399.3|14
1651137900000|2022-04-28 09:25:00|8400.9|8400|8400.6|8399.7|8401|8400|8400.6|8399.5|12
1651137910000|2022-04-28 09:25:10|8400.7|8399.8|8400.6|8399.7|8401|8399.9|8400.4|8399.4|22
1651137920000|2022-04-28 09:25:20|8400.7|8399.8|8400.6|8399.7|8400.9|8400|8400.5|8399.6|20
1651137930000|2022-04-28 09:25:30|8400.5|8399.6|8401|8400.1|8401|8400.1|8400.5|8399.6|10
1651137940000|2022-04-28 09:25:40|8400.9|8400|8401.4|8400.5|8401.4|8400.5|8400.9|8400|10
1651137950000|2022-04-28 09:25:50|8401.7|8400.2|8401.5|8400.6|8401.7|8400.6|8401.3|8400.2|13
1651137960000|2022-04-28 09:26:00|8401.6|8400.7|8402.6|8401.7|8402.9|8401.9|8401.5|8400.6|35
1651137970000|2022-04-28 09:26:10|8402.7|8401.8|8403.9|8403|8404|8403.1|8402.6|8401.6|31
1651137980000|2022-04-28 09:26:20|8404|8403.1|8404.2|8402.7|8404.4|8403.3|8403.7|8402.4|23
1651137990000|2022-04-28 09:26:30|8404.1|8402.6|8404.7|8403.2|8404.7|8403.6|8403.9|8402.6|32
1651138000000|2022-04-28 09:26:40|8404.6|8403.1|8404.7|8403.8|8405.2|8404.2|8404.4|8403.1|33
1651138010000|2022-04-28 09:26:50|8404.9|8404|8404.3|8403.4|8405.4|8404.5|8404.2|8403.3|34
1651138020000|2022-04-28 09:27:00|8404.6|8403.7|8405.9|8404.4|8406.1|8404.9|8404.4|8403.1|35
1651138030000|2022-04-28 09:27:10|8405.7|8404.8|8405.7|8404.8|8406.1|8405|8405.3|8404.4|19
1651138040000|2022-04-28 09:27:20|8405.9|8404.4|8406.1|8405.2|8406.2|8405.2|8405.7|8404.4|29
1651138050000|2022-04-28 09:27:30|8406|8405.1|8405.3|8404.4|8406|8405.1|8405.3|8404.4|28
1651138060000|2022-04-28 09:27:40|8405.4|8404.5|8405.8|8404.9|8406.3|8405.2|8405.3|8404.3|46
1651138070000|2022-04-28 09:27:50|8405.7|8404.8|8405.8|8404.9|8406.9|8405.7|8405.3|8404.3|53
1651138080000|2022-04-28 09:28:00|8406.2|8404.7|8406.3|8405.4|8406.9|8405.7|8405.8|8404.7|60
1651138090000|2022-04-28 09:28:10|8406.4|8405.5|8406.2|8405.3|8406.6|8405.6|8405.9|8405|38
1651138100000|2022-04-28 09:28:20|8406.1|8405.2|8405.5|8404.6|8406.1|8405.2|8405.3|8404.4|23
1651138110000|2022-04-28 09:28:30|8405.6|8404.7|8405.5|8404.6|8405.6|8404.7|8405.2|8404.3|22
1651138120000|2022-04-28 09:28:40|8405.4|8404.5|8405.2|8404.3|8405.7|8404.6|8405.1|8403.9|23
1651138130000|2022-04-28 09:28:50|8405.1|8404.2|8405.6|8404.7|8405.8|8404.8|8404.9|8403.7|32
1651138140000|2022-04-28 09:29:00|8406.1|8404.6|8406.5|8405|8406.7|8405.5|8405.8|8404.6|40
1651138150000|2022-04-28 09:29:10|8406.6|8405.1|8406.6|8405.1|8406.8|8405.6|8406.1|8404.8|34
1651138160000|2022-04-28 09:29:20|8406.5|8405|8407.5|8406|8407.7|8406.2|8406.4|8405|44
1651138170000|2022-04-28 09:29:30|8407.6|8406.1|8408.1|8406.6|8408.1|8406.8|8407.4|8406.1|34
1651138180000|2022-04-28 09:29:40|8408|8406.5|8407.9|8406.4|8408.3|8406.8|8407.3|8406|41
1651138190000|2022-04-28 09:29:50|8407.8|8406.3|8407.1|8405.6|8408|8406.7|8406.7|8405.3|39
1651138200000|2022-04-28 09:30:00|8406.9|8406|8407.5|8406|8408|8406.8|8406.9|8405.6|42
1651138210000|2022-04-28 09:30:10|8407.4|8405.9|8406.8|8405.3|8407.7|8406.5|8406.6|8405.3|38
1651138220000|2022-04-28 09:30:20|8406.9|8405.4|8406.6|8405.7|8407|8406.1|8406.5|8405.4|39
1651138230000|2022-04-28 09:30:30|8406.7|8405.8|8405.7|8404.8|8406.8|8405.8|8405.5|8404.3|47
1651138240000|2022-04-28 09:30:40|8405.6|8404.7|8406.1|8405.2|8406.4|8405.5|8405.6|8404.2|34
1651138250000|2022-04-28 09:30:50|8406.4|8404.9|8406.9|8405.4|8407|8405.8|8406.2|8404.9|25
1651138260000|2022-04-28 09:31:00|8407|8405.5|8405.8|8404.9|8407|8405.7|8405.4|8404.2|40
1651138270000|2022-04-28 09:31:10|8405.7|8404.8|8405.3|8404.4|8405.8|8404.9|8405.1|8403.9|42
1651138280000|2022-04-28 09:31:20|8405.7|8404.2|8406.2|8405.3|8406.3|8405.3|8405.4|8404.2|26
1651138290000|2022-04-28 09:31:30|8406.3|8405.4|8406.6|8405.7|8406.9|8405.8|8405.9|8404.8|30
1651138300000|2022-04-28 09:31:40|8406.7|8405.8|8408.1|8406.6|8408.3|8407|8406.7|8405.8|29
1651138310000|2022-04-28 09:31:50|8407.7|8406.8|8407.7|8406.8|8408.7|8407.5|8407.3|8406.2|33
1651138320000|2022-04-28 09:32:00|8407.8|8406.3|8407.1|8406.2|8408.2|8406.9|8407.1|8405.9|31
1651138330000|2022-04-28 09:32:10|8407.2|8406.3|8407.3|8406.4|8408|8406.8|8406.8|8405.9|32
1651138340000|2022-04-28 09:32:20|8407.5|8406|8406.9|8406|8407.5|8406.2|8406.9|8405.9|19
1651138350000|2022-04-28 09:32:30|8406.8|8405.9|8406.7|8405.8|8407|8406|8406.2|8405.1|19
1651138360000|2022-04-28 09:32:40|8407.1|8405.6|8407|8406.1|8407.5|8406.3|8406.7|8405.6|27
1651138370000|2022-04-28 09:32:50|8407.3|8405.8|8407.3|8405.8|8408|8407|8406.9|8405.7|30
1651138380000|2022-04-28 09:33:00|8407.4|8405.9|8407|8406.1|8407.6|8406.7|8407|8405.9|27
1651138390000|2022-04-28 09:33:10|8406.9|8406|8407.1|8406.2|8407.6|8406.4|8406.7|8405.7|31
1651138400000|2022-04-28 09:33:20|8406.8|8405.9|8406.1|8404.6|8407.4|8406.1|8405.7|8404.6|29
1651138410000|2022-04-28 09:33:30|8405.8|8404.9|8407.2|8405.7|8407.2|8405.7|8405.8|8404.7|29
1651138420000|2022-04-28 09:33:40|8407.1|8405.6|8407.4|8406.5|8407.9|8407|8407.1|8405.6|34
1651138430000|2022-04-28 09:33:50|8407.3|8406.4|8410.5|8409|8410.5|8409|8407.3|8406.4|37
1651138440000|2022-04-28 09:34:00|8410.4|8408.9|8408.6|8407.1|8410.5|8409.3|8408.3|8406.9|53
1651138450000|2022-04-28 09:34:10|8408.5|8407|8408.2|8407.3|8408.8|8407.6|8408.1|8406.9|35
1651138460000|2022-04-28 09:34:20|8408.6|8407.1|8408.4|8406.9|8408.7|8407.4|8408.2|8406.9|22
1651138470000|2022-04-28 09:34:30|8408.3|8406.8|8408.3|8406.8|8408.6|8407.3|8407.7|8406.6|27
1651138480000|2022-04-28 09:34:40|8408|8407.1|8408.2|8406.7|8408.4|8407.2|8407.5|8406.4|23
1651138490000|2022-04-28 09:34:50|8408|8407.1|8408.4|8407.5|8408.9|8407.8|8408|8407|27
1651138500000|2022-04-28 09:35:00|8408.5|8407.6|8408.7|8407.8|8409|8407.9|8408.2|8407.3|23
1651138510000|2022-04-28 09:35:10|8408.8|8407.9|8408.6|8407.7|8409.2|8408|8408.2|8407|25
1651138520000|2022-04-28 09:35:20|8408.7|8407.8|8408.2|8407.3|8408.9|8408|8408|8406.8|31
1651138530000|2022-04-28 09:35:30|8408.1|8407.2|8408.2|8406.7|8408.4|8407.2|8407.3|8406.1|30
1651138540000|2022-04-28 09:35:40|8407.9|8407|8409.6|8408.1|8409.6|8408.4|8407.8|8406.9|35
1651138550000|2022-04-28 09:35:50|8409.2|8408.3|8409.8|8408.9|8410|8409.1|8409.2|8408.1|28
1651138560000|2022-04-28 09:36:00|8409.9|8409|8409.9|8409|8410.4|8409.2|8409.8|8408.8|23
1651138570000|2022-04-28 09:36:10|8410|8409.1|8410.1|8409.2|8410.2|8409.3|8409.9|8409|15
1651138580000|2022-04-28 09:36:20|8410.2|8409.3|8410.3|8409.4|8410.3|8409.4|8409.7|8408.6|17
1651138590000|2022-04-28 09:36:30|8410.4|8409.5|8410.7|8409.8|8411|8410.1|8410.3|8409.4|14
1651138600000|2022-04-28 09:36:40|8410.8|8409.9|8409.8|8408.9|8410.8|8409.9|8409.8|8408.7|27
1651138610000|2022-04-28 09:36:50|8409.7|8408.8|8409.1|8408.2|8409.8|8408.9|8408.8|8407.8|21
1651138620000|2022-04-28 09:37:00|8409|8408.1|8408|8406.5|8409.3|8408.2|8407.5|8406.4|31
1651138630000|2022-04-28 09:37:10|8407.8|8406.9|8409.3|8408.4|8409.4|8408.5|8407.7|8406.8|28
1651138640000|2022-04-28 09:37:20|8409.4|8408.5|8409.5|8408.6|8409.7|8408.8|8409.2|8408.3|17
1651138650000|2022-04-28 09:37:30|8409.6|8408.7|8409.8|8408.9|8410.2|8409|8409.5|8408.5|14
1651138660000|2022-04-28 09:37:40|8409.6|8408.7|8409.6|8408.7|8409.9|8409|8409.5|8408.2|26
1651138670000|2022-04-28 09:37:50|8409.4|8408.5|8408.7|8407.2|8409.4|8408.5|8408.3|8407.1|28
1651138680000|2022-04-28 09:38:00|8408.5|8407|8406.7|8405.8|8408.7|8407.8|8406.4|8404.7|38
1651138690000|2022-04-28 09:38:10|8406.8|8405.9|8406.7|8405.8|8407.6|8406.4|8406.6|8405.4|28
1651138700000|2022-04-28 09:38:20|8406.6|8405.7|8406.5|8405.6|8406.9|8405.8|8406|8405.1|24
1651138710000|2022-04-28 09:38:30|8406.4|8405.5|8407.2|8405.7|8407.2|8406|8406.4|8405.4|23
1651138720000|2022-04-28 09:38:40|8407.1|8405.6|8406.1|8405.2|8407.2|8405.9|8406|8404.9|22
1651138730000|2022-04-28 09:38:50|8406|8405.1|8405.9|8405|8406|8405.1|8405.8|8404.9|14
1651138740000|2022-04-28 09:39:00|8406|8405.1|8405.6|8404.7|8406.3|8405.4|8405.2|8404.3|28
1651138750000|2022-04-28 09:39:10|8405.7|8404.8|8404.5|8403.6|8406.1|8404.8|8403.9|8401|40
1651138760000|2022-04-28 09:39:20|8404.4|8403.5|8404.5|8403.6|8404.9|8403.8|8404.4|8403.2|19
1651138770000|2022-04-28 09:39:30|8404.8|8403.9|8405.1|8403.6|8405.2|8404|8404.7|8403.6|14
1651138780000|2022-04-28 09:39:40|8405|8403.5|8404.1|8402.6|8405|8403.8|8403.1|8402.1|22
1651138790000|2022-04-28 09:39:50|8404|8402.5|8401.8|8400.9|8406.1|8403|8401.8|8397.1|20
1651138800000|2022-04-28 09:40:00|8401.9|8401|8402.2|8401.3|8403.4|8401.9|8401.9|8400.9|27
1651138810000|2022-04-28 09:40:10|8402.3|8401.4|8401.8|8400.3|8403|8401.5|8401.7|8400.3|16
1651138820000|2022-04-28 09:40:20|8401.3|8400.4|8402.2|8400.7|8402.4|8401.1|8401.2|8400.1|27
1651138830000|2022-04-28 09:40:30|8402|8401.1|8402.4|8401.5|8402.7|8401.6|8401.9|8400.7|25
1651138840000|2022-04-28 09:40:40|8402.3|8401.4|8402.2|8400.7|8403.1|8402.1|8401.7|8400.4|30
1651138850000|2022-04-28 09:40:50|8402|8400.5|8400.9|8400|8402.4|8401.2|8400.3|8399.2|35
1651138860000|2022-04-28 09:41:00|8400.7|8399.8|8401.5|8400.6|8401.7|8400.7|8400.7|8399.8|28
1651138870000|2022-04-28 09:41:10|8401.6|8400.7|8401.8|8400.3|8401.9|8400.7|8401.4|8400.3|14
1651138880000|2022-04-28 09:41:20|8401.7|8400.2|8401.6|8400.1|8402|8400.7|8400.7|8399.3|33
1651138890000|2022-04-28 09:41:30|8401.5|8400|8401|8400.1|8401.5|8400.2|8400.2|8399|17
1651138900000|2022-04-28 09:41:40|8401.1|8400.2|8401|8400.1|8401.3|8400.2|8400.8|8399.6|23
1651138910000|2022-04-28 09:41:50|8400.9|8400|8402|8400.5|8402.3|8401.1|8400.9|8400|23
1651138920000|2022-04-28 09:42:00|8401.9|8400.4|8401.9|8401|8402.2|8401.1|8401.4|8400.2|25
1651138930000|2022-04-28 09:42:10|8401.8|8400.9|8402.3|8400.8|8402.3|8401.1|8401.6|8400.2|21
1651138940000|2022-04-28 09:42:20|8402.2|8400.7|8401.8|8400.9|8402.2|8401|8401.5|8400.4|19
1651138950000|2022-04-28 09:42:30|8401.7|8400.8|8401.5|8400.6|8402|8400.9|8401.5|8400.3|21
1651138960000|2022-04-28 09:42:40|8401.4|8400.5|8401.4|8400.5|8402.1|8400.9|8401.4|8400.3|19
1651138970000|2022-04-28 09:42:50|8401.5|8400.6|8402.6|8401.7|8403|8401.8|8401.4|8400.5|21
1651138980000|2022-04-28 09:43:00|8402.4|8401.5|8404|8402.5|8404|8402.6|8402.3|8401.1|36
1651138990000|2022-04-28 09:43:10|8403.9|8402.4|8403.6|8402.7|8404.1|8402.8|8403.2|8402.3|32
1651139000000|2022-04-28 09:43:20|8403.7|8402.8|8405.1|8403.6|8405.6|8404.4|8403.7|8402.7|26
1651139010000|2022-04-28 09:43:30|8405.2|8403.7|8405.8|8404.9|8406.3|8405.3|8404.9|8403.7|25
1651139020000|2022-04-28 09:43:40|8406|8405.1|8406.1|8405.2|8406.7|8405.5|8405.6|8404.4|31
1651139030000|2022-04-28 09:43:50|8406|8405.1|8405.1|8404.2|8406.1|8405.1|8405.1|8404|31
1651139040000|2022-04-28 09:44:00|8405.2|8404.3|8405.5|8404.6|8405.9|8404.6|8404.9|8403.7|29
1651139050000|2022-04-28 09:44:10|8405.6|8404.1|8405|8404.1|8405.7|8404.7|8405|8403.8|25
1651139060000|2022-04-28 09:44:20|8405.1|8404.2|8405|8404.1|8405.3|8404.2|8404.8|8403.8|17
1651139070000|2022-04-28 09:44:30|8405.1|8404.2|8405.1|8404.2|8405.3|8404.3|8404.8|8403.8|18
1651139080000|2022-04-28 09:44:40|8405.2|8404.3|8404.6|8403.7|8405.2|8404.3|8404.6|8403.7|10
1651139090000|2022-04-28 09:44:50|8404.7|8403.8|8405.1|8404.2|8405.8|8404.9|8404.7|8403.6|37
1651139100000|2022-04-28 09:45:00|8405.2|8404.3|8405.3|8403.8|8405.4|8404.4|8404.6|8403.6|38
1651139110000|2022-04-28 09:45:10|8405|8404.1|8405.4|8403.9|8405.4|8404.2|8404.7|8403.6|29
1651139120000|2022-04-28 09:45:20|8405.3|8403.8|8406|8405.1|8406.4|8405.2|8404.9|8403.8|34
1651139130000|2022-04-28 09:45:30|8405.9|8405|8407|8406.1|8407.1|8406.1|8405.9|8404.8|26
1651139140000|2022-04-28 09:45:40|8406.8|8405.9|8406.8|8405.9|8407.1|8405.9|8406.4|8405.3|24
1651139150000|2022-04-28 09:45:50|8406.6|8405.7|8406.4|8405.5|8406.7|8405.7|8406.1|8405|26
1651139160000|2022-04-28 09:46:00|8406.5|8405.6|8406.5|8405.6|8406.7|8405.6|8406.1|8405|25
1651139170000|2022-04-28 09:46:10|8406.6|8405.7|8406.3|8404.8|8407|8405.8|8406|8404.7|22
1651139180000|2022-04-28 09:46:20|8406.4|8404.9|8406.6|8405.7|8406.9|8405.8|8406|8404.9|34
1651139190000|2022-04-28 09:46:30|8406.7|8405.8|8406.5|8405.6|8407|8405.8|8406.3|8405.2|26
1651139200000|2022-04-28 09:46:40|8406.6|8405.7|8405.4|8403.9|8406.9|8405.8|8405.4|8403.9|12
1651139210000|2022-04-28 09:46:50|8405.3|8403.8|8404.1|8402.6|8405.3|8404.1|8403.8|8402.5|34
1651139220000|2022-04-28 09:47:00|8404|8402.5|8404.1|8402.6|8404.4|8402.9|8403.8|8402.5|15
1651139230000|2022-04-28 09:47:10|8404.2|8402.7|8403.5|8402|8404.4|8403.3|8402.8|8401.9|27
1651139240000|2022-04-28 09:47:20|8403.4|8401.9|8403.4|8402.5|8403.5|8402.5|8402.7|8401.6|24
1651139250000|2022-04-28 09:47:30|8403.6|8402.7|8402.9|8402|8403.9|8402.8|8402.8|8401.8|28
1651139260000|2022-04-28 09:47:40|8403|8402.1|8402.7|8401.8|8403.6|8402.5|8402.5|8401.5|28
1651139270000|2022-04-28 09:47:50|8402.8|8401.9|8402.4|8401.5|8403.5|8402.3|8402.3|8401.4|25
1651139280000|2022-04-28 09:48:00|8402.3|8401.4|8402.6|8401.7|8402.7|8401.7|8402.1|8401|23
1651139290000|2022-04-28 09:48:10|8402.5|8401.6|8403.2|8402.3|8403.5|8402.3|8402.5|8401.6|10
1651139300000|2022-04-28 09:48:20|8403.4|8402.5|8403.8|8402.9|8404|8402.9|8403.3|8402.1|19
1651139310000|2022-04-28 09:48:30|8403.9|8402.4|8403.8|8402.9|8404.3|8403.1|8403.6|8402.4|24
1651139320000|2022-04-28 09:48:40|8404.1|8402.6|8404.1|8402.6|8404.3|8403.1|8403.8|8402.6|23
1651139330000|2022-04-28 09:48:50|8404.2|8402.7|8404.8|8403.3|8404.8|8403.6|8403.8|8402.4|15
1651139340000|2022-04-28 09:49:00|8404.5|8403.6|8404.2|8402.7|8404.5|8403.6|8403.8|8402.7|27
1651139350000|2022-04-28 09:49:10|8404.3|8402.8|8404.6|8403.1|8404.6|8403.3|8403.9|8402.7|22
1651139360000|2022-04-28 09:49:20|8404.5|8403|8404.2|8402.7|8404.7|8403.2|8403.9|8402.6|19
1651139370000|2022-04-28 09:49:30|8403.8|8402.9|8403.8|8402.9|8404.5|8403.3|8403.7|8402.7|15
1651139380000|2022-04-28 09:49:40|8403.9|8403|8404.4|8403.5|8404.8|8403.9|8403.8|8402.9|19
1651139390000|2022-04-28 09:49:50|8404.3|8403.4|8404.5|8403.6|8404.7|8403.6|8404.2|8403.1|15
1651139400000|2022-04-28 09:50:00|8404.4|8403.5|8404.3|8402.8|8404.8|8403.6|8404|8402.8|16
1651139410000|2022-04-28 09:50:10|8404.4|8402.9|8404.2|8402.7|8404.6|8403.1|8403.7|8402.2|31
1651139420000|2022-04-28 09:50:20|8404.1|8402.6|8404.2|8402.7|8404.3|8403.1|8403.9|8402.6|19
1651139430000|2022-04-28 09:50:30|8404.3|8402.8|8404.9|8403.4|8405|8403.6|8404.3|8402.8|14
1651139440000|2022-04-28 09:50:40|8404.8|8403.3|8404.8|8403.3|8404.9|8403.5|8404.4|8403.2|14
1651139450000|2022-04-28 09:50:50|8404.9|8403.4|8404.6|8403.7|8405|8403.8|8404.5|8403.3|25
1651139460000|2022-04-28 09:51:00|8404.9|8403.4|8404.5|8403|8404.9|8403.7|8404.2|8402.9|22
1651139470000|2022-04-28 09:51:10|8404.6|8403.1|8405.2|8403.7|8405.2|8403.8|8404.3|8403.1|19
1651139480000|2022-04-28 09:51:20|8405|8404.1|8405.8|8404.9|8405.9|8405|8404.9|8403.8|25
1651139490000|2022-04-28 09:51:30|8405.9|8405|8406.9|8405.4|8406.9|8405.7|8405.9|8404.8|21
1651139500000|2022-04-28 09:51:40|8406.4|8405.5|8406|8405.1|8406.4|8405.5|8405.9|8405|19
1651139510000|2022-04-28 09:51:50|8405.9|8405|8406.4|8404.9|8406.4|8405.2|8405.9|8404.7|11
1651139520000|2022-04-28 09:52:00|8406.1|8405.2|8406.6|8405.1|8406.7|8405.4|8406.1|8404.9|30
1651139530000|2022-04-28 09:52:10|8406.7|8405.2|8406.7|8405.2|8407|8405.7|8406.3|8405.1|22
1651139540000|2022-04-28 09:52:20|8406.6|8405.1|8406.3|8405.4|8407|8405.8|8406.2|8404.9|31
1651139550000|2022-04-28 09:52:30|8406.4|8405.5|8406.7|8405.8|8407|8405.8|8406.1|8405|32
1651139560000|2022-04-28 09:52:40|8407.1|8405.6|8407.6|8406.1|8407.7|8406.5|8406.7|8405.4|18
1651139570000|2022-04-28 09:52:50|8407.5|8406|8406.8|8405.3|8407.6|8406.4|8406.3|8405.3|24
1651139580000|2022-04-28 09:53:00|8406.7|8405.2|8406.8|8405.3|8406.9|8405.7|8406.2|8405.1|18
1651139590000|2022-04-28 09:53:10|8406.5|8405.6|8407.4|8406.5|8407.5|8406.6|8406.3|8405.1|32
1651139600000|2022-04-28 09:53:20|8407.5|8406.6|8408.2|8407.3|8408.4|8407.3|8407.4|8406.5|24
1651139610000|2022-04-28 09:53:30|8408.3|8407.4|8408.4|8406.9|8408.4|8407.4|8407.9|8406.9|11
1651139620000|2022-04-28 09:53:40|8408.5|8407|8408.1|8407.2|8408.5|8407.2|8407.6|8406.4|25
1651139630000|2022-04-28 09:53:50|8408.4|8406.9|8408.5|8407|8408.5|8407.3|8407.9|8406.8|17
1651139640000|2022-04-28 09:54:00|8408.2|8407.3|8408.1|8407.2|8408.5|8407.3|8407.5|8406.5|27
1651139650000|2022-04-28 09:54:10|8408.2|8407.3|8407.7|8406.8|8408.8|8407.6|8407.7|8406.8|24
1651139660000|2022-04-28 09:54:20|8407.6|8406.7|8407.6|8406.7|8407.7|8406.8|8407.5|8406.6|17
1651139670000|2022-04-28 09:54:30|8407.5|8406.6|8407.7|8406.8|8407.8|8406.9|8407.5|8406.6|15
1651139680000|2022-04-28 09:54:40|8407.8|8406.9|8408.6|8407.7|8408.7|8407.8|8407.8|8406.9|9
1651139690000|2022-04-28 09:54:50|8408.7|8407.8|8407.9|8407|8408.7|8407.8|8407.8|8406.9|18
1651139700000|2022-04-28 09:55:00|8408|8407.1|8408|8407.1|8408.4|8407.5|8407.9|8407|18
1651139710000|2022-04-28 09:55:10|8408.1|8407.2|8408.8|8407.9|8408.8|8407.9|8408|8407.1|26
1651139720000|2022-04-28 09:55:20|8409.1|8407.6|8408.3|8407.4|8409.1|8407.8|8408.3|8407.4|20
1651139730000|2022-04-28 09:55:30|8408.4|8407.5|8408.6|8407.7|8408.9|8407.9|8407.9|8407|41
1651139740000|2022-04-28 09:55:40|8408.9|8407.4|8408.5|8407.6|8409.5|8408.6|8407.9|8406.8|49
1651139750000|2022-04-28 09:55:50|8408.4|8407.5|8409.3|8408.4|8410.2|8409.3|8408.4|8407.5|39
1651139760000|2022-04-28 09:56:00|8409.4|8408.5|8408.5|8407.6|8409.8|8408.6|8408.2|8407.3|38
1651139770000|2022-04-28 09:56:10|8408.6|8407.7|8409.3|8408.4|8409.7|8408.6|8408.5|8407.6|33
1651139780000|2022-04-28 09:56:20|8409.2|8408.3|8408.8|8407.3|8409.3|8408.4|8408.4|8407.1|18
1651139790000|2022-04-28 09:56:30|8408.7|8407.8|8409.3|8408.4|8409.3|8408.4|8408.5|8407.4|21
1651139800000|2022-04-28 09:56:40|8409.4|8408.5|8410.1|8408.6|8410.1|8408.8|8409.4|8408.1|23
1651139810000|2022-04-28 09:56:50|8410.2|8409.2|8410.8|8409.9|8410.8|8409.9|8410.2|8409.1|27
1651139820000|2022-04-28 09:57:00|8410.9|8410|8412.8|8411.3|8412.8|8411.5|8410.6|8409.7|44
1651139830000|2022-04-28 09:57:10|8412.7|8411.2|8411.7|8410.8|8413.2|8412.3|8411.4|8410.5|44
1651139840000|2022-04-28 09:57:20|8411.6|8410.7|8412.5|8411.6|8412.6|8411.7|8411.5|8410.6|27
1651139850000|2022-04-28 09:57:30|8412.6|8411.7|8411.6|8410.7|8412.6|8411.7|8411.6|8410.7|29
1651139860000|2022-04-28 09:57:40|8411.7|8410.8|8411.9|8410.4|8412.1|8411.2|8411.6|8410.3|17
1651139870000|2022-04-28 09:57:50|8411.8|8410.3|8410.5|8409|8412|8410.7|8410.3|8408.9|33
1651139880000|2022-04-28 09:58:00|8410.4|8408.9|8410|8409.1|8410.5|8409.3|8409.7|8408.3|34
1651139890000|2022-04-28 09:58:10|8409.8|8408.9|8409.6|8408.7|8410.2|8408.9|8409.4|8408.3|28
1651139900000|2022-04-28 09:58:20|8409.5|8408.6|8410.1|8409.2|8410.2|8409.3|8409.4|8408.5|22
1651139910000|2022-04-28 09:58:30|8410.2|8409.3|8411.2|8410.3|8411.5|8410.3|8410.2|8409.3|37
1651139920000|2022-04-28 09:58:40|8411.5|8410|8411.2|8410.3|8411.9|8410.6|8410.9|8409.8|27
1651139930000|2022-04-28 09:58:50|8410.9|8410|8410.7|8409.8|8410.9|8410|8410.3|8409|18
1651139940000|2022-04-28 09:59:00|8410.6|8409.7|8410|8409.1|8410.7|8409.8|8410|8408.9|23
1651139950000|2022-04-28 09:59:10|8409.9|8409|8410|8409.1|8410.4|8409.3|8409.7|8408.4|23
1651139960000|2022-04-28 09:59:20|8410.3|8408.8|8410.2|8408.7|8410.4|8409.2|8409.6|8408.6|27
1651139970000|2022-04-28 09:59:30|8410.3|8408.8|8409.7|8408.8|8410.3|8409|8409.6|8408.5|21
1651139980000|2022-04-28 09:59:40|8409.8|8408.9|8409.5|8408|8410|8408.9|8409.2|8408|26
1651139990000|2022-04-28 09:59:50|8409.6|8408.1|8409|8407.5|8409.6|8408.1|8408.7|8407.5|14
1651140000000|2022-04-28 10:00:00|8408.9|8407.4|8408.9|8408|8409.3|8408|8408.9|8407.4|23
1651140010000|2022-04-28 10:00:10|8409.3|8407.8|8408.9|8407.4|8409.3|8408.1|8408.6|8407.4|22
1651140020000|2022-04-28 10:00:20|8409|8407.5|8409.7|8408.2|8409.7|8408.5|8408.6|8407.5|17
1651140030000|2022-04-28 10:00:30|8409.6|8408.1|8408.9|8408|8409.6|8408.2|8408.7|8407.5|16
1651140040000|2022-04-28 10:00:40|8409|8408.1|8409.5|8408|8409.6|8408.4|8408.9|8407.9|25
1651140050000|2022-04-28 10:00:50|8409.4|8407.9|8409.7|8408.2|8409.7|8408.5|8408.9|8407.8|15
1651140060000|2022-04-28 10:01:00|8409.6|8408.1|8410.1|8409.2|8410.5|8409.3|8409.3|8408.1|30
1651140070000|2022-04-28 10:01:10|8410.2|8409.3|8409.7|8408.8|8410.2|8409.3|8409.7|8408.8|10
1651140080000|2022-04-28 10:01:20|8409.6|8408.7|8409.8|8408.9|8410.1|8408.9|8409.6|8408.6|8
1651140090000|2022-04-28 10:01:30|8409.7|8408.8|8409.4|8408.5|8409.7|8408.8|8409.3|8408.1|23
1651140100000|2022-04-28 10:01:40|8409.3|8408.4|8409.3|8408.4|8409.9|8408.8|8409.3|8408.2|22
1651140110000|2022-04-28 10:01:50|8409.2|8408.3|8409|8408.1|8409.4|8408.4|8408.9|8407.7|15
1651140120000|2022-04-28 10:02:00|8408.9|8408|8408.6|8407.7|8408.9|8408|8408.4|8407.5|12
1651140130000|2022-04-28 10:02:10|8408.5|8407.6|8408.6|8407.7|8408.6|8407.7|8408.3|8407.4|9
1651140140000|2022-04-28 10:02:20|8408.5|8407.6|8407.8|8406.9|8408.7|8407.8|8407.8|8406.9|25
1651140150000|2022-04-28 10:02:30|8407.9|8407|8407.4|8406.5|8407.9|8407|8407.1|8406.2|18
1651140160000|2022-04-28 10:02:40|8407.5|8406.6|8408.1|8407.2|8408.7|8407.8|8407.5|8406.6|30
1651140170000|2022-04-28 10:02:50|8408|8407.1|8408.1|8407.2|8408.2|8407.3|8408|8407.1|8
1651140180000|2022-04-28 10:03:00|8408.2|8407.3|8408|8407.1|8408.2|8407.3|8407.9|8407|10
1651140190000|2022-04-28 10:03:10|8407.9|8407|8408.1|8407.2|8408.2|8407.3|8407.9|8407|7
1651140200000|2022-04-28 10:03:20|8408|8407.1|8408.4|8407.5|8408.5|8407.6|8408|8407.1|14
1651140210000|2022-04-28 10:03:30|8408.5|8407.6|8409.5|8408.6|8409.6|8408.7|8408.4|8407.5|29
1651140220000|2022-04-28 10:03:40|8409.4|8408.5|8409.9|8409|8410.7|8409.7|8409.4|8408.5|28
1651140230000|2022-04-28 10:03:50|8409.8|8408.9|8409.9|8409|8409.9|8409|8409.8|8408.9|2
1651140240000|2022-04-28 10:04:00|8409.8|8408.9|8409.6|8408.7|8410.2|8409.1|8409.5|8408.3|28
1651140250000|2022-04-28 10:04:10|8409.7|8408.8|8409.5|8408.6|8410.1|8408.9|8409.3|8408.4|19
1651140260000|2022-04-28 10:04:20|8409.4|8408.5|8409.7|8408.8|8410|8409.1|8409.4|8408.5|26
1651140270000|2022-04-28 10:04:30|8409.8|8408.9|8410.4|8409.5|8410.4|8409.5|8409.8|8408.6|16
1651140280000|2022-04-28 10:04:40|8410.3|8409.4|8410.4|8409.5|8410.5|8409.6|8410.2|8409.3|24
1651140290000|2022-04-28 10:04:50|8410.5|8409.6|8410.9|8409.4|8411.1|8410|8410.2|8409|24
1651140300000|2022-04-28 10:05:00|8411|8409.5|8410.8|8409.9|8411.3|8410.3|8410.4|8409.4|23
1651140310000|2022-04-28 10:05:10|8410.9|8410|8411.3|8409.8|8411.4|8410.1|8410.6|8409.7|12
1651140320000|2022-04-28 10:05:20|8411|8410.1|8410.9|8410|8411|8410.1|8410.8|8409.9|10
1651140330000|2022-04-28 10:05:30|8411|8410.1|8410.8|8409.9|8411.1|8410.2|8410.8|8409.9|25
1651140340000|2022-04-28 10:05:40|8410.7|8409.8|8411|8410.1|8411.1|8410.2|8410.5|8409.6|26
1651140350000|2022-04-28 10:05:50|8411.2|8410.3|8411.8|8410.9|8411.8|8410.9|8411.1|8409.9|24
1651140360000|2022-04-28 10:06:00|8411.7|8410.8|8412|8411.1|8412.2|8411.2|8411.7|8410.7|24
1651140370000|2022-04-28 10:06:10|8412.3|8410.8|8411.8|8410.9|8412.6|8411.7|8411.3|8410.4|27
1651140380000|2022-04-28 10:06:20|8411.7|8410.8|8411.6|8410.7|8411.8|8410.9|8411.5|8410.6|23
1651140390000|2022-04-28 10:06:30|8411.4|8410.5|8411.2|8410.3|8411.6|8410.6|8411|8410|20
1651140400000|2022-04-28 10:06:40|8411.1|8410.2|8411.3|8410.4|8411.3|8410.4|8410.8|8409.9|12
1651140410000|2022-04-28 10:06:50|8411.2|8410.3|8411.5|8410.6|8411.5|8410.6|8411|8410.1|21
1651140420000|2022-04-28 10:07:00|8411.4|8410.5|8412.2|8411.3|8412.2|8411.3|8411.4|8410.5|18
1651140430000|2022-04-28 10:07:10|8412.3|8411.4|8412.8|8411.9|8412.9|8412|8412.1|8411.2|25
1651140440000|2022-04-28 10:07:20|8413.1|8411.6|8412.8|8411.9|8413.3|8412.4|8412.8|8411.6|24
1651140450000|2022-04-28 10:07:30|8412.9|8412|8413.5|8412.6|8413.7|8412.8|8412.8|8411.9|21
1651140460000|2022-04-28 10:07:40|8413.4|8412.5|8414.1|8413.2|8414.1|8413.2|8413.3|8412.4|11
1651140470000|2022-04-28 10:07:50|8414.2|8413.3|8414|8413.1|8414.4|8413.4|8413.9|8412.8|20
1651140480000|2022-04-28 10:08:00|8414.1|8413.2|8413|8412.1|8414.2|8413.3|8413|8412.1|22
1651140490000|2022-04-28 10:08:10|8412.9|8412|8412.9|8412|8413.2|8412.2|8412.4|8411.2|24
1651140500000|2022-04-28 10:08:20|8413|8412.1|8412.8|8411.9|8413|8412.1|8412.6|8411.7|14
1651140510000|2022-04-28 10:08:30|8412.9|8412|8412.3|8411.4|8413.3|8412.1|8412.2|8411.3|17
1651140520000|2022-04-28 10:08:40|8412.4|8411.5|8411.8|8410.9|8412.4|8411.5|8411.8|8410.9|7
1651140530000|2022-04-28 10:08:50|8411.9|8411|8412|8410.5|8412.5|8411.4|8411.6|8410.5|16
1651140540000|2022-04-28 10:09:00|8411.9|8410.4|8411.9|8411|8411.9|8411|8411.5|8410.4|16
1651140550000|2022-04-28 10:09:10|8411.8|8410.9|8411.3|8410.4|8411.8|8410.9|8411.3|8410.4|12
1651140560000|2022-04-28 10:09:20|8411.2|8410.3|8410.9|8409.4|8411.2|8410.3|8410.6|8409.4|18
1651140570000|2022-04-28 10:09:30|8410.7|8409.8|8410.4|8408.9|8411.1|8410.2|8410.1|8408.9|16
1651140580000|2022-04-28 10:09:40|8409.9|8409|8409.7|8408.8|8410.1|8409.2|8409.7|8408.5|14
1651140590000|2022-04-28 10:09:50|8409.6|8408.7|8409|8408.1|8409.6|8408.7|8409|8407.8|20
1651140600000|2022-04-28 10:10:00|8409.1|8408.2|8408.6|8407.7|8409.1|8408.2|8408.3|8407|27
1651140610000|2022-04-28 10:10:10|8408.7|8407.8|8408.6|8407.1|8408.8|8407.8|8408.1|8407|19
1651140620000|2022-04-28 10:10:20|8408.5|8407|8407.6|8406.7|8408.6|8407.2|8407.4|8406.2|25
1651140630000|2022-04-28 10:10:30|8407.5|8406.6|8408.2|8407.3|8409.4|8408.1|8407.4|8406.5|27
1651140640000|2022-04-28 10:10:40|8408.3|8407.4|8408.4|8407.5|8408.7|8407.6|8408.3|8407|21
1651140650000|2022-04-28 10:10:50|8408.5|8407.6|8408.5|8407.6|8408.7|8407.8|8408.5|8407.6|13
1651140660000|2022-04-28 10:11:00|8408.6|8407.7|8410|8408.5|8410|8408.8|8408.4|8407.3|20
1651140670000|2022-04-28 10:11:10|8409.9|8408.4|8409.8|8408.3|8410|8408.8|8409.6|8408.3|7
1651140680000|2022-04-28 10:11:20|8409.6|8408.7|8409.8|8408.9|8410.1|8409.2|8409.5|8408.5|13
1651140690000|2022-04-28 10:11:30|8409.9|8409|8409.9|8408.4|8410|8409|8409.5|8408.4|15
1651140700000|2022-04-28 10:11:40|8410|8408.5|8408.7|8407.8|8410|8408.5|8408.7|8407.7|15
1651140710000|2022-04-28 10:11:50|8408.8|8407.9|8409.2|8407.7|8409.4|8408.2|8408.8|8407.5|23
1651140720000|2022-04-28 10:12:00|8409.1|8407.6|8408.6|8407.7|8409.2|8408|8408.6|8407.6|13
1651140730000|2022-04-28 10:12:10|8408.7|8407.8|8408.6|8407.7|8408.8|8407.8|8408.5|8407|15
1651140740000|2022-04-28 10:12:20|8408.7|8407.8|8409|8408.1|8409.4|8408.5|8408.7|8407.8|20
1651140750000|2022-04-28 10:12:30|8408.9|8408|8408.9|8408|8409.2|8408.3|8408.4|8407.5|14
1651140760000|2022-04-28 10:12:40|8409|8408.1|8408.7|8407.2|8409|8408.1|8408.2|8407.2|21
1651140770000|2022-04-28 10:12:50|8408.6|8407.1|8408.5|8407.6|8408.9|8407.7|8408.4|8407.1|14
1651140780000|2022-04-28 10:13:00|8408.4|8407.5|8408.9|8408|8409.2|8408.2|8408.4|8407.5|19
1651140790000|2022-04-28 10:13:10|8409|8408.1|8408.5|8407.6|8409.3|8408.2|8408.4|8407.5|20
1651140800000|2022-04-28 10:13:20|8408.4|8407.5|8408.4|8407.5|8408.5|8407.6|8408.1|8407.2|15
1651140810000|2022-04-28 10:13:30|8408.5|8407.6|8408.8|8407.9|8408.9|8408|8408.4|8407.5|21
1651140820000|2022-04-28 10:13:40|8408.9|8408|8409.5|8408.6|8409.6|8408.7|8408.8|8407.9|16
1651140830000|2022-04-28 10:13:50|8409.6|8408.7|8408.9|8408|8409.6|8408.7|8408.8|8407.9|19
1651140840000|2022-04-28 10:14:00|8408.8|8407.9|8408.3|8407.4|8408.8|8407.9|8408.1|8407.2|18
1651140850000|2022-04-28 10:14:10|8408.2|8407.3|8409.3|8407.8|8409.3|8408.2|8408.2|8407.3|27
1651140860000|2022-04-28 10:14:20|8409.4|8407.9|8409.1|8408.2|8409.4|8408.2|8408.9|8407.7|13
1651140870000|2022-04-28 10:14:30|8409|8408.1|8408.8|8407.3|8409|8408.1|8408.5|8407.3|16
1651140880000|2022-04-28 10:14:40|8408.7|8407.2|8408.7|8407.8|8409|8407.8|8408.6|8407.2|11
1651140890000|2022-04-28 10:14:50|8408.8|8407.9|8409.1|8408.2|8409.2|8408.2|8408.8|8407.7|13
1651140900000|2022-04-28 10:15:00|8409|8408.1|8409|8408.1|8409.9|8408.7|8409|8407.9|26
1651140910000|2022-04-28 10:15:10|8408.9|8408|8410.2|8409.3|8410.3|8409.4|8408.9|8408|23
1651140920000|2022-04-28 10:15:20|8410.1|8409.2|8410.7|8409.8|8410.8|8409.9|8409.9|8409|24
1651140930000|2022-04-28 10:15:30|8410.6|8409.7|8411|8410.1|8411.2|8410.1|8410.6|8409.7|10
1651140940000|2022-04-28 10:15:40|8410.9|8410|8411.9|8411|8412.1|8411.2|8410.9|8409.9|22
1651140950000|2022-04-28 10:15:50|8411.8|8410.9|8412.3|8411.4|8412.3|8411.4|8411.4|8410.5|25
1651140960000|2022-04-28 10:16:00|8412.2|8411.3|8413|8412.1|8413.1|8412.2|8412|8411.1|28
1651140970000|2022-04-28 10:16:10|8413.1|8412.2|8413|8412.1|8413.3|8412.4|8412.8|8411.9|24
1651140980000|2022-04-28 10:16:20|8413.2|8411.7|8413.1|8412.2|8413.3|8412.3|8412.5|8411.4|29
1651140990000|2022-04-28 10:16:30|8413|8412.1|8412.6|8411.7|8413.1|8412.2|8412.3|8411.3|24
1651141000000|2022-04-28 10:16:40|8412.5|8411.6|8412.8|8411.9|8412.8|8411.9|8412.5|8411.6|8
1651141010000|2022-04-28 10:16:50|8412.9|8412|8412.6|8411.7|8413.1|8412.2|8412.6|8411.7|17
1651141020000|2022-04-28 10:17:00|8412.4|8411.5|8411.1|8410.2|8412.5|8411.6|8411.1|8410.2|22
1651141030000|2022-04-28 10:17:10|8411.2|8410.3|8414.1|8412.6|8414.1|8412.8|8411.1|8410|45
1651141040000|2022-04-28 10:17:20|8413.7|8412.8|8414.2|8413.3|8414.6|8413.4|8413.3|8412.4|30
1651141050000|2022-04-28 10:17:30|8414.1|8413.2|8413.7|8412.8|8414.2|8413.3|8413.5|8412.6|22
1651141060000|2022-04-28 10:17:40|8413.9|8413|8413.4|8412.5|8414|8413.1|8413.1|8412.2|29
1651141070000|2022-04-28 10:17:50|8413.1|8412.2|8411.8|8410.9|8413.1|8412.2|8411.7|8410.8|25
1651141080000|2022-04-28 10:18:00|8411.7|8410.8|8410.4|8409.5|8411.7|8410.8|8410.4|8409.4|36
1651141090000|2022-04-28 10:18:10|8410.7|8409.8|8411.2|8410.3|8411.3|8410.4|8410.6|8409.5|29
1651141100000|2022-04-28 10:18:20|8411.4|8410.5|8409.8|8408.9|8411.5|8410.6|8409.8|8408.8|19
1651141110000|2022-04-28 10:18:30|8410.1|8408.6|8409.7|8408.8|8410.2|8409|8409.6|8408.4|17
1651141120000|2022-04-28 10:18:40|8410.1|8408.6|8409|8408.1|8410.1|8409|8408.9|8408|30
1651141130000|2022-04-28 10:18:50|8409.1|8408.2|8409.2|8408.3|8409.3|8408.4|8408.5|8407.5|26
1651141140000|2022-04-28 10:19:00|8409.3|8408.4|8409.4|8408.5|8409.4|8408.5|8409.2|8408.3|6
1651141150000|2022-04-28 10:19:10|8409.5|8408.6|8409.4|8408.5|8409.5|8408.6|8409.3|8408.4|6
1651141160000|2022-04-28 10:19:20|8409.3|8408.4|8409.1|8408.2|8409.5|8408.6|8409.1|8408.2|20
1651141170000|2022-04-28 10:19:30|8409|8408.1|8409.4|8408.5|8409.8|8408.7|8409|8408.1|25
1651141180000|2022-04-28 10:19:40|8409.5|8408.6|8409.6|8408.7|8410.1|8409.2|8409.4|8408.5|26
1651141190000|2022-04-28 10:19:50|8409.7|8408.8|8409.8|8408.9|8410.1|8409|8409.7|8408.5|22
1651141200000|2022-04-28 10:20:00|8409.9|8409|8409.8|8408.3|8410|8409.1|8409.4|8408.2|10
1651141210000|2022-04-28 10:20:10|8409.7|8408.2|8410.3|8409.4|8410.3|8409.4|8409.4|8408.2|17
1651141220000|2022-04-28 10:20:20|8410.2|8409.3|8410.8|8409.9|8410.8|8409.9|8410|8409.1|25
1651141230000|2022-04-28 10:20:30|8410.9|8410|8411.4|8410.5|8411.5|8410.6|8410.8|8409.7|25
1651141240000|2022-04-28 10:20:40|8411.5|8410.6|8411.5|8410.6|8411.7|8410.7|8411.2|8410.1|19
1651141250000|2022-04-28 10:20:50|8411.6|8410.7|8412.5|8411.6|8412.6|8411.7|8411.6|8410.7|16
1651141260000|2022-04-28 10:21:00|8412.6|8411.7|8412.3|8411.4|8412.6|8411.7|8412.2|8411.3|25
1651141270000|2022-04-28 10:21:10|8412.6|8411.1|8413.8|8412.3|8414|8412.6|8412.4|8411.1|23
1651141280000|2022-04-28 10:21:20|8413.9|8412.4|8413.1|8412.2|8413.9|8412.5|8412.8|8411.8|29
1651141290000|2022-04-28 10:21:30|8413.2|8412.3|8413.4|8412.5|8413.6|8412.5|8412.8|8411.9|21
1651141300000|2022-04-28 10:21:40|8413.3|8412.4|8413.4|8412.5|8413.5|8412.5|8412.9|8411.8|15
1651141310000|2022-04-28 10:21:50|8413.3|8412.4|8413.2|8412.3|8414.3|8412.9|8413.1|8411.9|22
1651141320000|2022-04-28 10:22:00|8413.3|8412.4|8413.1|8412.2|8413.3|8412.4|8412.9|8412|16
1651141330000|2022-04-28 10:22:10|8413.2|8412.3|8412.5|8411.6|8413.2|8412.3|8412.5|8411.6|12
1651141340000|2022-04-28 10:22:20|8412.6|8411.7|8411.6|8410.7|8412.6|8411.7|8411.6|8410.7|21
1651141350000|2022-04-28 10:22:30|8411.7|8410.8|8411.7|8410.8|8411.9|8411|8411.5|8410.6|15
1651141360000|2022-04-28 10:22:40|8411.6|8410.7|8412|8411.1|8412.4|8411.2|8411.6|8410.7|13
1651141370000|2022-04-28 10:22:50|8411.9|8411|8411.9|8410.4|8412.4|8411.1|8411.8|8410.4|21
1651141380000|2022-04-28 10:23:00|8412|8410.5|8412|8410.5|8412|8410.7|8411.6|8410.4|11
1651141390000|2022-04-28 10:23:10|8411.9|8410.4|8411.5|8410|8411.9|8410.5|8411.2|8410|16
1651141400000|2022-04-28 10:23:20|8411|8410.1|8411.4|8409.9|8411.8|8410.5|8411|8409.8|30
1651141410000|2022-04-28 10:23:30|8411.3|8409.8|8411|8409.5|8411.3|8410.1|8410.7|8409.4|16
1651141420000|2022-04-28 10:23:40|8410.6|8409.7|8410.7|8409.2|8411|8410.1|8410.3|8409.2|26
1651141430000|2022-04-28 10:23:50|8410.8|8409.3|8410.7|8409.2|8411.2|8410.1|8410.6|8409.1|20
1651141440000|2022-04-28 10:24:00|8410.6|8409.1|8410.8|8409.9|8410.9|8410|8410.4|8409.1|22
1651141450000|2022-04-28 10:24:10|8410.9|8410|8411.4|8409.9|8411.7|8410.5|8410.7|8409.4|24
1651141460000|2022-04-28 10:24:20|8411.1|8410.2|8411.5|8410.6|8411.6|8410.6|8411.1|8410.1|19
1651141470000|2022-04-28 10:24:30|8411.4|8410.5|8411.9|8411|8412.3|8411.1|8411.4|8410.5|22
1651141480000|2022-04-28 10:24:40|8412|8411.1|8412.7|8411.8|8412.7|8411.8|8411.9|8411|17
1651141490000|2022-04-28 10:24:50|8412.8|8411.9|8412.3|8411.4|8412.8|8411.9|8411.9|8411|23
1651141500000|2022-04-28 10:25:00|8412.7|8411.2|8412.4|8411.5|8412.9|8412|8412.3|8411.2|19
1651141510000|2022-04-28 10:25:10|8412.5|8411.6|8412.6|8411.7|8412.8|8411.9|8412.3|8411.4|21
1651141520000|2022-04-28 10:25:20|8412.4|8411.5|8413|8412.1|8413.3|8412.3|8412.4|8411.5|21
1651141530000|2022-04-28 10:25:30|8412.9|8412|8412.4|8411.5|8413|8412.1|8412.4|8411.2|20
1651141540000|2022-04-28 10:25:40|8412.7|8411.2|8412.7|8411.8|8412.8|8411.9|8412.2|8411.2|17
1651141550000|2022-04-28 10:25:50|8412.6|8411.7|8413|8412.1|8413.1|8412.2|8412.4|8411.5|30
1651141560000|2022-04-28 10:26:00|8413.1|8412.2|8413.1|8412.2|8413.4|8412.3|8413|8411.8|19
1651141570000|2022-04-28 10:26:10|8413.3|8412.4|8413.4|8412.5|8413.4|8412.5|8413.3|8412.4|8
1651141580000|2022-04-28 10:26:20|8413.3|8412.4|8414.7|8413.8|8414.7|8413.8|8413.1|8412.2|24
1651141590000|2022-04-28 10:26:30|8415.1|8413.6|8415|8414.1|8415.5|8414.5|8414.6|8413.6|29
1651141600000|2022-04-28 10:26:40|8415.1|8414.2|8415|8414.1|8415.8|8414.6|8414.9|8413.8|30
1651141610000|2022-04-28 10:26:50|8415.3|8413.8|8415.5|8414.6|8415.6|8414.7|8415|8413.8|19
1651141620000|2022-04-28 10:27:00|8416|8414.5|8415.9|8415|8416|8415.1|8415.4|8414.5|19
1651141630000|2022-04-28 10:27:10|8416|8415.1|8415|8414.1|8416.2|8415.1|8415|8414.1|12
1651141640000|2022-04-28 10:27:20|8414.9|8414|8415.6|8414.7|8415.7|8414.8|8414.8|8413.7|19
1651141650000|2022-04-28 10:27:30|8415.4|8414.5|8415.2|8414.3|8415.4|8414.5|8414.6|8413.7|30
1651141660000|2022-04-28 10:27:40|8415.1|8414.2|8415.7|8414.8|8415.9|8415|8415.1|8414.2|19
1651141670000|2022-04-28 10:27:50|8415.6|8414.7|8415.5|8414.6|8415.9|8414.8|8415.2|8414.2|25
1651141680000|2022-04-28 10:28:00|8415.4|8414.5|8414.6|8413.1|8415.6|8414.7|8414.2|8413.1|38
1651141690000|2022-04-28 10:28:10|8414.1|8413.2|8413.2|8412.3|8414.4|8413.3|8413.1|8412.2|24
1651141700000|2022-04-28 10:28:20|8413.6|8412.1|8414.1|8412.6|8414.2|8413|8413.5|8412|26
1651141710000|2022-04-28 10:28:30|8413.8|8412.9|8413.3|8412.4|8413.8|8412.9|8413.2|8412.3|11
1651141720000|2022-04-28 10:28:40|8413.6|8412.1|8413.2|8411.7|8413.8|8412.5|8413|8411.7|21
1651141730000|2022-04-28 10:28:50|8412.9|8412|8412.4|8411.5|8413|8412.1|8412.4|8411.2|17
1651141740000|2022-04-28 10:29:00|8412.3|8411.4|8413.9|8413|8413.9|8413|8412.2|8411.3|29
1651141750000|2022-04-28 10:29:10|8414.4|8413.5|8414|8413.1|8414.5|8413.5|8413.9|8412.7|21
1651141760000|2022-04-28 10:29:20|8413.9|8413|8415.2|8413.7|8415.2|8413.9|8413.9|8412.7|25
1651141770000|2022-04-28 10:29:30|8415.1|8413.6|8414.1|8412.6|8415.7|8414.8|8413.5|8412.1|49
1651141780000|2022-04-28 10:29:40|8414|8412.5|8418.5|8417|8418.5|8417|8413.8|8412.4|39
1651141790000|2022-04-28 10:29:50|8418.7|8417.2|8418.7|8417.8|8419.1|8418.1|8417.9|8416.4|37
1651141800000|2022-04-28 10:30:00|8418.6|8417.7|8418.9|8418|8419.3|8418.1|8418.1|8416.9|50
1651141810000|2022-04-28 10:30:10|8418.8|8417.9|8418.9|8418|8419.2|8418.3|8418.4|8417.5|42
1651141820000|2022-04-28 10:30:20|8419|8418.1|8418.1|8417.2|8419.7|8418.5|8418.1|8416.8|37
1651141830000|2022-04-28 10:30:30|8418.3|8416.8|8417.3|8415.8|8418.3|8416.8|8416.5|8415.6|43
1651141840000|2022-04-28 10:30:40|8417.1|8415.6|8416.8|8415.9|8417.2|8416|8416.6|8415.5|22
1651141850000|2022-04-28 10:30:50|8416.9|8416|8416.2|8415.3|8417.1|8416.2|8416.2|8415.2|27
1651141860000|2022-04-28 10:31:00|8416.3|8415.4|8416.7|8415.2|8416.7|8415.7|8416|8414.9|33
1651141870000|2022-04-28 10:31:10|8416.4|8415.5|8416.1|8415.2|8416.4|8415.5|8415.6|8414.5|33
1651141880000|2022-04-28 10:31:20|8416.3|8415.4|8416.4|8415.5|8416.8|8415.5|8415.9|8414.9|31
1651141890000|2022-04-28 10:31:30|8416.3|8415.4|8417|8416.1|8417.6|8416.6|8416.2|8415.3|37
1651141900000|2022-04-28 10:31:40|8417.5|8416|8417.7|8416.8|8418.1|8416.9|8416.9|8415.7|32
1651141910000|2022-04-28 10:31:50|8417.6|8416.7|8417.7|8416.8|8417.8|8416.9|8417.6|8416.7|11
1651141920000|2022-04-28 10:32:00|8418|8416.5|8417.9|8417|8418.1|8417|8417.5|8416.3|20
1651141930000|2022-04-28 10:32:10|8417.8|8416.9|8417.2|8416.3|8417.8|8416.9|8416.8|8415.7|26
1651141940000|2022-04-28 10:32:20|8417.3|8416.4|8417.1|8416.2|8417.6|8416.4|8417|8416|23
1651141950000|2022-04-28 10:32:30|8417.2|8416.3|8416.6|8415.7|8417.5|8416.6|8416.5|8415.6|27
1651141960000|2022-04-28 10:32:40|8416.7|8415.8|8416.3|8415.4|8416.9|8415.8|8416.3|8415.3|10
1651141970000|2022-04-28 10:32:50|8416.7|8415.2|8416.6|8415.7|8416.9|8415.9|8416.3|8415.2|30
1651141980000|2022-04-28 10:33:00|8416.5|8415.6|8416.4|8415.5|8416.8|8415.9|8416.1|8415.2|26
1651141990000|2022-04-28 10:33:10|8416.3|8415.4|8416.7|8415.8|8416.7|8415.8|8416.3|8415.4|18
1651142000000|2022-04-28 10:33:20|8416.6|8415.7|8417.8|8416.9|8417.8|8416.9|8416.6|8415.7|27
1651142010000|2022-04-28 10:33:30|8417.7|8416.8|8417.7|8416.8|8418.1|8417.2|8417.1|8416.2|30
1651142020000|2022-04-28 10:33:40|8417.8|8416.9|8420.1|8418.6|8420.3|8419.1|8417.8|8416.9|42
1651142030000|2022-04-28 10:33:50|8419.7|8418.8|8420.3|8419.4|8420.6|8419.6|8419.6|8418.4|37
1651142040000|2022-04-28 10:34:00|8420|8419.1|8419.6|8418.7|8421.2|8420.3|8419.5|8418.6|48
1651142050000|2022-04-28 10:34:10|8419.5|8418.6|8419.5|8418.6|8419.7|8418.7|8419.3|8418.2|20
1651142060000|2022-04-28 10:34:20|8419.7|8418.8|8418.8|8417.9|8420.2|8419|8418.8|8417.8|18
1651142070000|2022-04-28 10:34:30|8418.6|8417.7|8418.9|8418|8419.3|8418.1|8417.3|8416.4|42
1651142080000|2022-04-28 10:34:40|8418.8|8417.9|8418.4|8417.5|8419.2|8418.2|8418.4|8417.5|23
1651142090000|2022-04-28 10:34:50|8418.3|8417.4|8417.6|8416.1|8418.3|8417.4|8417.1|8415.9|28
1651142100000|2022-04-28 10:35:00|8417.7|8416.2|8417.4|8416.5|8417.8|8416.6|8417.2|8416|25
1651142110000|2022-04-28 10:35:10|8417.3|8416.4|8416.7|8415.8|8417.5|8416.4|8416.6|8415.7|26
1651142120000|2022-04-28 10:35:20|8416.8|8415.9|8416.4|8415.5|8417.3|8416.3|8416.4|8415.5|23
1651142130000|2022-04-28 10:35:30|8416.5|8415.6|8417.1|8416.2|8417.1|8416.2|8415.9|8415|24
1651142140000|2022-04-28 10:35:40|8417|8416.1|8417.1|8416.2|8417.2|8416.3|8416.9|8416|15
1651142150000|2022-04-28 10:35:50|8417|8416.1|8417.2|8416.3|8417.3|8416.4|8417|8416.1|10
1651142160000|2022-04-28 10:36:00|8417.3|8416.4|8417.5|8416.6|8417.8|8416.9|8417.3|8416.4|14
1651142170000|2022-04-28 10:36:10|8417.4|8416.5|8417.3|8416.4|8418.2|8417.3|8417.3|8416.4|21
1651142180000|2022-04-28 10:36:20|8417.8|8416.3|8417.6|8416.1|8417.8|8416.4|8417.1|8415.9|11
1651142190000|2022-04-28 10:36:30|8417.4|8415.9|8417.5|8416.6|8417.5|8416.6|8416.8|8415.8|20
1651142200000|2022-04-28 10:36:40|8417.6|8416.7|8417.1|8416.2|8417.6|8416.7|8417|8415.9|21
1651142210000|2022-04-28 10:36:50|8417.2|8416.3|8417.7|8416.8|8417.9|8416.9|8417.2|8416.3|14
1651142220000|2022-04-28 10:37:00|8417.8|8416.9|8417.3|8416.4|8418.3|8417|8417.2|8416|29
1651142230000|2022-04-28 10:37:10|8417.4|8416.5|8416.6|8415.7|8417.5|8416.6|8416.6|8415.7|18
1651142240000|2022-04-28 10:37:20|8416.8|8415.9|8416|8415.1|8417.2|8416.3|8416|8415.1|40
1651142250000|2022-04-28 10:37:30|8416.1|8415.2|8416.1|8415.2|8416.7|8415.4|8415.9|8415|22
1651142260000|2022-04-28 10:37:40|8416|8415.1|8416.1|8415.2|8416.6|8415.4|8416|8414.9|22
1651142270000|2022-04-28 10:37:50|8416.2|8415.3|8416|8415.1|8416.3|8415.3|8415.8|8414.7|20
1651142280000|2022-04-28 10:38:00|8415.9|8415|8415.2|8414.3|8415.9|8415|8415.1|8414.2|18
1651142290000|2022-04-28 10:38:10|8415.1|8414.2|8415.6|8414.7|8415.7|8414.8|8415|8414.1|12
1651142300000|2022-04-28 10:38:20|8415.5|8414.6|8416.3|8414.8|8416.5|8415.5|8415.5|8414.6|21
1651142310000|2022-04-28 10:38:30|8416.4|8414.9|8417.7|8416.8|8417.7|8416.8|8416|8414.8|30
1651142320000|2022-04-28 10:38:40|8417.6|8416.7|8417.6|8416.7|8417.9|8417|8416.6|8415.4|35
1651142330000|2022-04-28 10:38:50|8417.2|8416.3|8416.7|8415.8|8417.2|8416.3|8416.6|8415.7|24
1651142340000|2022-04-28 10:39:00|8416.6|8415.7|8415.5|8414.6|8416.8|8415.8|8415.4|8414.5|23
1651142350000|2022-04-28 10:39:10|8415.7|8414.8|8415.4|8414.5|8416|8415|8415.2|8414|27
1651142360000|2022-04-28 10:39:20|8415.3|8414.4|8415|8414.1|8415.4|8414.5|8414.9|8414|16
1651142370000|2022-04-28 10:39:30|8414.9|8414|8415.7|8414.8|8415.9|8415|8414.9|8414|29
1651142380000|2022-04-28 10:39:40|8415.5|8414.6|8415.6|8414.7|8416|8414.8|8415.3|8414.3|23
1651142390000|2022-04-28 10:39:50|8415.7|8414.8|8416|8414.5|8416|8414.8|8415.5|8414.4|9
1651142400000|2022-04-28 10:40:00|8415.9|8414.4|8415.5|8414.6|8416.3|8415|8415.5|8414.3|25
1651142410000|2022-04-28 10:40:10|8415.6|8414.7|8415.8|8414.9|8416|8415.1|8415|8414|37
1651142420000|2022-04-28 10:40:20|8416.1|8414.6|8416|8414.5|8416.1|8414.9|8415.5|8414.3|24
1651142430000|2022-04-28 10:40:30|8415.7|8414.8|8417.8|8416.9|8417.8|8416.9|8415.7|8414.8|29
1651142440000|2022-04-28 10:40:40|8418.1|8417.2|8417.8|8416.9|8418.1|8417.2|8417.6|8416.4|33
1651142450000|2022-04-28 10:40:50|8417.7|8416.8|8417.9|8417|8418.3|8417.2|8417.6|8416.6|21
1651142460000|2022-04-28 10:41:00|8418|8417.1|8418.1|8417.2|8418.5|8417.5|8417.7|8416.8|30
1651142470000|2022-04-28 10:41:10|8418|8417.1|8418.2|8417.3|8418.3|8417.4|8418|8417.1|14
1651142480000|2022-04-28 10:41:20|8418.1|8417.2|8418.7|8417.8|8418.8|8417.9|8418.1|8417.2|31
1651142490000|2022-04-28 10:41:30|8418.6|8417.7|8418.3|8416.8|8418.6|8417.7|8418|8416.8|14
1651142500000|2022-04-28 10:41:40|8418.4|8416.9|8418.5|8417|8418.6|8417.4|8417.7|8416.8|24
1651142510000|2022-04-28 10:41:50|8418.6|8417.1|8418.4|8417.5|8418.6|8417.7|8418|8417.1|22
1651142520000|2022-04-28 10:42:00|8418.3|8417.4|8417.8|8416.9|8418.4|8417.5|8417.6|8416.6|26
1651142530000|2022-04-28 10:42:10|8417.9|8417|8417.6|8416.7|8418|8417.1|8417.5|8416.6|20
1651142540000|2022-04-28 10:42:20|8417.7|8416.8|8417.5|8416.6|8417.7|8416.8|8417|8416.1|19
1651142550000|2022-04-28 10:42:30|8417.6|8416.7|8417.3|8416.4|8417.6|8416.7|8417.3|8416.4|13
1651142560000|2022-04-28 10:42:40|8417.6|8416.1|8417.3|8416.4|8417.6|8416.4|8416.7|8415.8|30
1651142570000|2022-04-28 10:42:50|8417.2|8416.3|8417.2|8416.3|8417.7|8416.7|8417.1|8416.2|18
1651142580000|2022-04-28 10:43:00|8417.3|8416.4|8418.1|8417.2|8418.6|8417.4|8417.2|8416.3|24
1651142590000|2022-04-28 10:43:10|8418|8417.1|8418.3|8417.4|8418.6|8417.5|8417.9|8416.8|26
1651142600000|2022-04-28 10:43:20|8417.9|8417|8418.1|8417.2|8418.4|8417.5|8417.7|8416.8|33
1651142610000|2022-04-28 10:43:30|8418.2|8417.3|8417.7|8416.8|8418.2|8417.3|8417.6|8416.7|24
1651142620000|2022-04-28 10:43:40|8417.6|8416.7|8417.2|8416.3|8417.7|8416.8|8417.1|8416.2|14
1651142630000|2022-04-28 10:43:50|8417.4|8416.5|8418.3|8417.4|8418.6|8417.7|8417.3|8416.4|31
1651142640000|2022-04-28 10:44:00|8418.4|8417.5|8417.9|8417|8418.5|8417.6|8417.9|8417|38
1651142650000|2022-04-28 10:44:10|8418.2|8417.3|8419.4|8418.5|8419.8|8418.9|8418.2|8417.3|43
1651142660000|2022-04-28 10:44:20|8419.5|8418.6|8418.8|8417.9|8419.5|8418.6|8418.8|8417.7|26
1651142670000|2022-04-28 10:44:30|8418.7|8417.8|8418.6|8417.7|8418.9|8418|8418.6|8417.7|21
1651142680000|2022-04-28 10:44:40|8418.7|8417.8|8418.9|8418|8419.2|8418|8418.6|8417.6|15
1651142690000|2022-04-28 10:44:50|8419|8418.1|8418.9|8418|8419|8418.1|8418.6|8417.7|12
1651142700000|2022-04-28 10:45:00|8419.1|8418.2|8420.3|8419.4|8420.8|8419.9|8419.1|8418.2|38
1651142710000|2022-04-28 10:45:10|8420.4|8419.5|8421.4|8420.5|8421.7|8420.5|8420.1|8419.2|27
1651142720000|2022-04-28 10:45:20|8421.3|8420.4|8422|8421.1|8422.2|8421.3|8421.3|8420.4|26
1651142730000|2022-04-28 10:45:30|8421.9|8421|8422.9|8421.4|8423.3|8422.1|8421.9|8421|28
1651142740000|2022-04-28 10:45:40|8423|8422|8422.7|8421.8|8423.4|8422.5|8422.4|8421.5|34
1651142750000|2022-04-28 10:45:50|8422.8|8421.9|8422.7|8421.8|8422.9|8422|8422.5|8421.4|22
1651142760000|2022-04-28 10:46:00|8422.8|8421.9|8421.6|8420.7|8423|8422.1|8421.4|8420.5|20
1651142770000|2022-04-28 10:46:10|8421.7|8420.8|8421.8|8420.9|8422.5|8421.6|8421.6|8420.7|24
1651142780000|2022-04-28 10:46:20|8421.7|8420.8|8421.7|8420.8|8421.9|8421|8421.5|8420.6|20
1651142790000|2022-04-28 10:46:30|8421.8|8420.9|8421.6|8420.7|8421.9|8421|8421.5|8420.6|14
1651142800000|2022-04-28 10:46:40|8421.8|8420.9|8421.9|8421|8421.9|8421|8421.1|8420.2|32
1651142810000|2022-04-28 10:46:50|8422|8421.1|8421.9|8421|8422.1|8421.2|8421.8|8420.9|16
1651142820000|2022-04-28 10:47:00|8422|8421.1|8422.7|8421.8|8422.8|8421.9|8421.9|8421|18
1651142830000|2022-04-28 10:47:10|8422.8|8421.9|8423.2|8422.3|8423.3|8422.3|8422.8|8421.8|22
1651142840000|2022-04-28 10:47:20|8423.3|8421.8|8422.1|8421.2|8423.5|8422.3|8422|8421.1|27
1651142850000|2022-04-28 10:47:30|8422|8421.1|8422.1|8420.6|8422.3|8421.3|8421.7|8420.6|21
1651142860000|2022-04-28 10:47:40|8422|8420.5|8422.2|8421.3|8422.5|8421.6|8421.4|8420.5|29
1651142870000|2022-04-28 10:47:50|8422.1|8421.2|8422.3|8421.4|8422.4|8421.5|8421.9|8420.7|16
1651142880000|2022-04-28 10:48:00|8422.6|8421.1|8422|8421.1|8422.6|8421.5|8421.9|8421|13
1651142890000|2022-04-28 10:48:10|8422.1|8421.2|8421.8|8420.3|8422.1|8421.2|8421.5|8420.3|18
1651142900000|2022-04-28 10:48:20|8421.6|8420.7|8421.3|8419.8|8421.9|8420.8|8421|8419.8|27
1651142910000|2022-04-28 10:48:30|8421.4|8419.9|8420.6|8419.7|8421.4|8420.2|8420.5|8419.5|21
1651142920000|2022-04-28 10:48:40|8420.9|8419.4|8421|8419.5|8421.4|8420.3|8420.4|8419.4|40
1651142930000|2022-04-28 10:48:50|8420.8|8419.9|8420.4|8419.5|8420.9|8419.9|8420.4|8419.4|20
1651142940000|2022-04-28 10:49:00|8420.5|8419.6|8420.3|8419.4|8421|8419.8|8420.2|8419.2|18
1651142950000|2022-04-28 10:49:10|8420.2|8419.3|8420|8419.1|8420.2|8419.3|8420|8419.1|6
1651142960000|2022-04-28 10:49:20|8419.9|8419|8420|8418.5|8420.1|8419|8419.6|8418.4|15
1651142970000|2022-04-28 10:49:30|8419.8|8418.9|8419.5|8418|8419.9|8419|8419.1|8417.9|15
1651142980000|2022-04-28 10:49:40|8419.6|8418.1|8419.3|8417.8|8419.7|8418.5|8418.9|8417.8|24
1651142990000|2022-04-28 10:49:50|8419.4|8417.9|8418.9|8418|8419.4|8418.3|8418.9|8417.7|16
1651143000000|2022-04-28 10:50:00|8418.7|8417.8|8419.1|8418.2|8419.4|8418.2|8418.7|8417.7|33
1651143010000|2022-04-28 10:50:10|8419|8418.1|8418.9|8418|8419.7|8418.6|8418.9|8418|31
1651143020000|2022-04-28 10:50:20|8419|8418.1|8419.2|8418.3|8419.4|8418.3|8418.9|8417.9|12
1651143030000|2022-04-28 10:50:30|8419.5|8418|8419.4|8417.9|8419.5|8418.3|8418.8|8417.8|24
1651143040000|2022-04-28 10:50:40|8419.3|8417.8|8419.4|8417.9|8419.4|8418.3|8419|8417.8|19
1651143050000|2022-04-28 10:50:50|8419.3|8417.8|8418.8|8417.9|8419.4|8418.2|8418.8|8417.6|17
1651143060000|2022-04-28 10:51:00|8419|8418.1|8419|8417.5|8419.5|8418.3|8418.5|8417.3|25
1651143070000|2022-04-28 10:51:10|8418.9|8417.4|8418.8|8417.9|8418.9|8417.9|8418.6|8417.4|8
1651143080000|2022-04-28 10:51:20|8418.7|8417.8|8418.6|8417.7|8419|8417.9|8418.6|8417.5|13
1651143090000|2022-04-28 10:51:30|8418.7|8417.8|8418.2|8417.3|8418.8|8417.9|8417.9|8417|25
1651143100000|2022-04-28 10:51:40|8418.1|8417.2|8418.8|8417.9|8419.3|8418.1|8418.1|8417.2|22
1651143110000|2022-04-28 10:51:50|8418.7|8417.8|8418.5|8417.6|8419.1|8417.9|8418.4|8417.4|17
1651143120000|2022-04-28 10:52:00|8418.4|8417.5|8419.4|8418.5|8419.6|8418.5|8418.4|8417.4|21
1651143130000|2022-04-28 10:52:10|8419.6|8418.1|8419.2|8418.3|8419.7|8418.5|8419.1|8418|17
1651143140000|2022-04-28 10:52:20|8419.3|8418.4|8418.9|8417.4|8419.4|8418.4|8418.6|8417.4|22
1651143150000|2022-04-28 10:52:30|8418.7|8417.8|8420.5|8419.6|8420.8|8419.7|8418.7|8417.8|28
1651143160000|2022-04-28 10:52:40|8420.6|8419.7|8420.3|8419.4|8420.7|8419.8|8420.3|8419.2|7
1651143170000|2022-04-28 10:52:50|8420.1|8419.2|8420.7|8419.2|8420.7|8419.8|8419.6|8418.4|27
1651143180000|2022-04-28 10:53:00|8420.5|8419|8419.6|8418.1|8420.5|8419.4|8419.1|8418.1|37
1651143190000|2022-04-28 10:53:10|8419.5|8418|8418.8|8417.9|8419.5|8418.4|8418.6|8417.5|33
1651143200000|2022-04-28 10:53:20|8418.9|8418|8418.3|8417.4|8418.9|8418|8417.6|8416.5|38
1651143210000|2022-04-28 10:53:30|8418.7|8417.2|8418.1|8416.6|8418.7|8417.2|8417.7|8416.5|20
1651143220000|2022-04-28 10:53:40|8418.2|8416.7|8418|8416.5|8418.2|8416.9|8417.6|8416.4|16
1651143230000|2022-04-28 10:53:50|8418.1|8416.6|8418|8416.5|8418.1|8416.6|8418|8416.5|6
1651143240000|2022-04-28 10:54:00|8417.7|8416.8|8417.7|8416.8|8418.1|8417|8417.3|8416.4|18
1651143250000|2022-04-28 10:54:10|8417.6|8416.7|8418|8416.5|8418.1|8417|8417.6|8416.5|23
1651143260000|2022-04-28 10:54:20|8418.1|8416.6|8416.7|8415.8|8418.1|8416.7|8416.6|8415.5|17
1651143270000|2022-04-28 10:54:30|8416.6|8415.7|8415.7|8414.8|8417|8415.8|8415.5|8414.6|28
1651143280000|2022-04-28 10:54:40|8416.1|8414.6|8415.1|8414.2|8416.1|8414.6|8415.1|8413.9|15
1651143290000|2022-04-28 10:54:50|8415.2|8414.3|8415.7|8414.2|8415.9|8414.6|8415.1|8413.9|23
1651143300000|2022-04-28 10:55:00|8415.8|8414.3|8415.8|8414.3|8416|8414.8|8414.9|8413.6|30
1651143310000|2022-04-28 10:55:10|8415.7|8414.2|8415|8413.5|8415.7|8414.5|8414.6|8413.5|22
1651143320000|2022-04-28 10:55:20|8414.8|8413.9|8415.9|8415|8415.9|8415|8414.4|8413.3|39
1651143330000|2022-04-28 10:55:30|8416|8415.1|8417.2|8416.3|8417.3|8416.4|8415.9|8415|28
1651143340000|2022-04-28 10:55:40|8417.5|8416|8416.8|8415.9|8417.5|8416|8416.4|8415.4|28
1651143350000|2022-04-28 10:55:50|8416.9|8416|8416.8|8415.9|8417.1|8416.2|8416.7|8415.8|17
1651143360000|2022-04-28 10:56:00|8416.7|8415.8|8418.4|8417.5|8418.7|8417.8|8416.7|8415.8|43
1651143370000|2022-04-28 10:56:10|8418.2|8417.3|8418|8417.1|8418.4|8417.4|8417.8|8416.6|31
1651143380000|2022-04-28 10:56:20|8417.9|8417|8417.4|8416.5|8418|8417.1|8417.4|8416.3|22
1651143390000|2022-04-28 10:56:30|8417.5|8416.6|8417.1|8416.2|8417.9|8416.8|8416.9|8416|34
1651143400000|2022-04-28 10:56:40|8417.2|8416.3|8417.6|8416.7|8417.8|8416.9|8416.7|8415.6|30
1651143410000|2022-04-28 10:56:50|8417.7|8416.8|8417.9|8417|8418.1|8417.1|8417.2|8416.3|26
1651143420000|2022-04-28 10:57:00|8418|8417.1|8419.4|8418.5|8419.5|8418.6|8417.9|8417|28
1651143430000|2022-04-28 10:57:10|8419.8|8418.9|8419.9|8419|8420|8419.1|8419.8|8418.9|9
1651143440000|2022-04-28 10:57:20|8420|8419.1|8420.4|8419.5|8420.4|8419.5|8419.9|8418.9|15
1651143450000|2022-04-28 10:57:30|8420.5|8419.6|8422.4|8421.5|8422.5|8421.6|8420.5|8419.6|35
1651143460000|2022-04-28 10:57:40|8422.3|8421.4|8422.3|8421.4|8422.8|8421.8|8422.2|8421.3|26
1651143470000|2022-04-28 10:57:50|8422.2|8421.3|8422.2|8421.3|8423|8421.8|8422.2|8421.2|34
1651143480000|2022-04-28 10:58:00|8422.3|8421.4|8422.5|8421.6|8423|8421.7|8422.2|8421.3|20
1651143490000|2022-04-28 10:58:10|8422.4|8421.5|8422.3|8421.4|8422.5|8421.6|8421.8|8420.7|22
1651143500000|2022-04-28 10:58:20|8422.7|8421.2|8422.6|8421.7|8422.9|8421.8|8422.2|8421.2|20
1651143510000|2022-04-28 10:58:30|8422.5|8421.6|8422.4|8421.5|8422.6|8421.7|8422|8421.1|21
1651143520000|2022-04-28 10:58:40|8422.5|8421.6|8422.8|8421.9|8423|8422.1|8422.2|8421.3|20
1651143530000|2022-04-28 10:58:50|8422.9|8422|8422.9|8422|8423.3|8422.4|8422.8|8421.9|21
1651143540000|2022-04-28 10:59:00|8423|8422.1|8421.3|8420.4|8423.1|8422.2|8421.2|8420.2|32
1651143550000|2022-04-28 10:59:10|8421.2|8420.3|8421.5|8420.6|8422.1|8421|8421.2|8420|25
1651143560000|2022-04-28 10:59:20|8421.4|8420.5|8421.9|8421|8422|8421|8421.4|8420.5|25
1651143570000|2022-04-28 10:59:30|8421.8|8420.9|8422.1|8421.2|8422.1|8421.2|8421.4|8420.4|22
1651143580000|2022-04-28 10:59:40|8422|8421.1|8422.2|8421.3|8422.3|8421.4|8421.8|8420.9|20
1651143590000|2022-04-28 10:59:50|8422.3|8421.4|8422.5|8421|8423|8422.1|8422.1|8421|30
1651143600000|2022-04-28 11:00:00|8422.1|8421.2|8420.5|8419.6|8422.1|8421.2|8419.5|8418|59
1651143610000|2022-04-28 11:00:10|8420.4|8419.5|8420.8|8419.3|8421.8|8420.6|8420.1|8418.9|48
1651143620000|2022-04-28 11:00:20|8420.9|8419.4|8419.4|8418.5|8421|8420|8419.2|8418.1|41
1651143630000|2022-04-28 11:00:30|8419.5|8418.6|8419.4|8417.9|8419.9|8418.9|8419.1|8417.9|41
1651143640000|2022-04-28 11:00:40|8419.1|8418.2|8419.2|8418.3|8420.4|8419.5|8419.1|8418.1|25
1651143650000|2022-04-28 11:00:50|8419.1|8418.2|8418.8|8417.9|8419.3|8418.2|8418.7|8417.7|35
1651143660000|2022-04-28 11:01:00|8419.1|8418.2|8419|8418.1|8419.4|8418.5|8418.8|8417.9|40
1651143670000|2022-04-28 11:01:10|8418.9|8418|8419.7|8418.8|8420.5|8419.6|8418.9|8418|32
1651143680000|2022-04-28 11:01:20|8419.6|8418.7|8420.1|8419.2|8420.1|8419.2|8419.5|8418.5|30
1651143690000|2022-04-28 11:01:30|8420|8419.1|8419.7|8418.8|8420.4|8419.5|8419.6|8418.7|24
1651143700000|2022-04-28 11:01:40|8419.6|8418.7|8422.3|8421.4|8422.7|8421.5|8419.6|8418.7|35
1651143710000|2022-04-28 11:01:50|8422.7|8421.2|8422.3|8421.4|8422.9|8421.6|8422.1|8421.1|35
1651143720000|2022-04-28 11:02:00|8422.2|8421.3|8422|8421.1|8422.3|8421.4|8421|8420.1|36
1651143730000|2022-04-28 11:02:10|8422.1|8421.2|8423.6|8422.1|8423.6|8422.7|8422.1|8421.2|36
1651143740000|2022-04-28 11:02:20|8423.5|8422|8424.3|8423.4|8424.8|8423.6|8423.2|8422|44
1651143750000|2022-04-28 11:02:30|8424.9|8424|8425.4|8423.9|8425.6|8424.3|8424.9|8423.7|28
1651143760000|2022-04-28 11:02:40|8425.3|8423.8|8424.1|8423.2|8425.3|8424.2|8424|8423.1|25
1651143770000|2022-04-28 11:02:50|8424|8423.1|8425|8424.1|8425|8424.1|8423.7|8422.6|33
1651143780000|2022-04-28 11:03:00|8424.9|8424|8423.5|8422|8425.1|8424|8423.2|8422|43
1651143790000|2022-04-28 11:03:10|8423.6|8422.1|8423.8|8422.3|8423.8|8422.7|8423.3|8422.1|23
1651143800000|2022-04-28 11:03:20|8423.6|8422.7|8425.2|8424.3|8425.2|8424.3|8423.5|8422.2|44
1651143810000|2022-04-28 11:03:30|8425.1|8424.2|8424.8|8423.9|8425.5|8424.3|8424.6|8423.7|15
1651143820000|2022-04-28 11:03:40|8425.2|8424.3|8425.5|8424.6|8426.2|8425.3|8425.2|8424.3|31
1651143830000|2022-04-28 11:03:50|8425.6|8424.7|8425.2|8424.3|8426.2|8424.9|8425.1|8423.7|24
1651143840000|2022-04-28 11:04:00|8425.1|8424.2|8425.5|8424.6|8425.7|8424.8|8425.1|8424|23
1651143850000|2022-04-28 11:04:10|8425.6|8424.7|8426.4|8425.5|8426.9|8425.7|8425.3|8424.3|37
1651143860000|2022-04-28 11:04:20|8426.5|8425.6|8425.9|8425|8426.5|8425.6|8425.9|8425|19
1651143870000|2022-04-28 11:04:30|8426|8425.1|8426.7|8425.8|8427|8425.8|8425.9|8424.8|20
1651143880000|2022-04-28 11:04:40|8426.8|8425.9|8426.5|8425.6|8427.5|8426.3|8426.5|8425.6|30
1651143890000|2022-04-28 11:04:50|8426.6|8425.7|8426.8|8425.9|8427.1|8425.9|8426.6|8425.5|21
1651143900000|2022-04-28 11:05:00|8426.7|8425.8|8426.9|8426|8426.9|8426|8426.4|8425.5|18
1651143910000|2022-04-28 11:05:10|8426.8|8425.9|8427.9|8427|8427.9|8427|8426.8|8425.9|18
1651143920000|2022-04-28 11:05:20|8427.8|8426.9|8427.2|8426.3|8427.8|8426.9|8426.8|8425.9|17
1651143930000|2022-04-28 11:05:30|8427.1|8426.2|8427.9|8427|8427.9|8427|8426.7|8425.8|35
1651143940000|2022-04-28 11:05:40|8427.7|8426.8|8427.7|8426.8|8428|8427|8427.4|8426.4|25
1651143950000|2022-04-28 11:05:50|8427.8|8426.9|8428.2|8426.7|8428.2|8427.3|8427.6|8426.7|27
1651143960000|2022-04-28 11:06:00|8427.9|8427|8427.5|8426.6|8428.3|8427.4|8427.3|8426.4|22
1651143970000|2022-04-28 11:06:10|8427.4|8426.5|8426.8|8425.9|8427.7|8426.8|8426.8|8425.9|25
1651143980000|2022-04-28 11:06:20|8426.9|8426|8426.4|8425.5|8427.1|8426.2|8426.4|8425.5|17
1651143990000|2022-04-28 11:06:30|8426.5|8425.6|8426.7|8425.8|8427.1|8426.1|8426.4|8425.5|32
1651144000000|2022-04-28 11:06:40|8426.8|8425.9|8425.2|8424.3|8427|8426.1|8424.9|8424|22
1651144010000|2022-04-28 11:06:50|8425.1|8424.2|8424.7|8423.8|8425.5|8424.6|8424.5|8423.6|27
1651144020000|2022-04-28 11:07:00|8424.6|8423.7|8424.6|8423.7|8424.9|8423.9|8424.5|8423.4|11
1651144030000|2022-04-28 11:07:10|8424.4|8423.5|8424.2|8423.3|8425.2|8424.2|8424.1|8423.2|37
1651144040000|2022-04-28 11:07:20|8424.1|8423.2|8423.5|8422|8424.4|8423.3|8423.1|8422|29
1651144050000|2022-04-28 11:07:30|8423.6|8422.1|8421.7|8420.8|8423.6|8422.3|8421.7|8420.8|29
1651144060000|2022-04-28 11:07:40|8421.8|8420.9|8421.9|8421|8422.4|8421.5|8421.7|8420.8|19
1651144070000|2022-04-28 11:07:50|8422.2|8420.7|8422|8420.5|8422.3|8421.4|8421.5|8420.3|23
1651144080000|2022-04-28 11:08:00|8421.6|8420.7|8422.2|8420.7|8423.1|8421.9|8421.6|8420.7|21
1651144090000|2022-04-28 11:08:10|8422|8421.1|8421.3|8420.4|8422.2|8421.3|8421.3|8420.2|23
1651144100000|2022-04-28 11:08:20|8421.7|8420.8|8421.4|8419.9|8421.9|8421|8421.1|8419.9|23
1651144110000|2022-04-28 11:08:30|8421.5|8420|8420.7|8419.8|8421.5|8420.1|8420.6|8419.6|17
1651144120000|2022-04-28 11:08:40|8420.8|8419.9|8421|8420.1|8421.1|8420.2|8420.8|8419.9|17
1651144130000|2022-04-28 11:08:50|8421.1|8420.2|8420.8|8419.9|8421.2|8420.3|8420.8|8419.9|15
1651144140000|2022-04-28 11:09:00|8420.9|8420|8421.3|8420.4|8421.4|8420.5|8420.9|8420|19
1651144150000|2022-04-28 11:09:10|8421.4|8420.5|8421.3|8420.4|8421.4|8420.5|8420.8|8419.9|16
1651144160000|2022-04-28 11:09:20|8421.2|8420.3|8421.3|8420.4|8421.6|8420.6|8421|8420.1|25
1651144170000|2022-04-28 11:09:30|8421.4|8420.5|8421.2|8420.3|8421.4|8420.5|8420.9|8420|12
1651144180000|2022-04-28 11:09:40|8421.3|8420.4|8423|8421.5|8423.1|8421.9|8421.2|8420.3|24
1651144190000|2022-04-28 11:09:50|8422.8|8421.9|8424|8423.1|8424.1|8423.2|8422.6|8421.7|33
1651144200000|2022-04-28 11:10:00|8423.9|8423|8423.3|8422.4|8424.2|8423.3|8423.3|8422.4|31
1651144210000|2022-04-28 11:10:10|8423.4|8422.5|8424.2|8423.3|8424.3|8423.4|8423.4|8422.5|20
1651144220000|2022-04-28 11:10:20|8424.3|8423.4|8424.3|8423.4|8424.7|8423.6|8424.2|8423.1|20
1651144230000|2022-04-28 11:10:30|8424.4|8423.5|8424.4|8423.5|8425|8424.1|8424.2|8423|21
1651144240000|2022-04-28 11:10:40|8424.7|8423.2|8424.3|8423.4|8425.1|8423.8|8424.2|8423.1|28
1651144250000|2022-04-28 11:10:50|8424.7|8423.2|8424.4|8423.5|8425.1|8424.2|8424.2|8423.2|26
1651144260000|2022-04-28 11:11:00|8424.2|8423.3|8423.7|8422.8|8424.2|8423.3|8423.5|8422.4|18
1651144270000|2022-04-28 11:11:10|8423.8|8422.9|8424.2|8423.3|8424.3|8423.4|8423.4|8422.5|27
1651144280000|2022-04-28 11:11:20|8424.3|8423.4|8425.8|8424.9|8425.8|8424.9|8424.3|8423.4|32
1651144290000|2022-04-28 11:11:30|8425.7|8424.8|8426.6|8425.7|8427.6|8426.7|8425.7|8424.8|41
1651144300000|2022-04-28 11:11:40|8427|8425.5|8426.7|8425.8|8427.2|8426.3|8426.5|8425.4|29
1651144310000|2022-04-28 11:11:50|8426.8|8425.9|8426.6|8425.7|8427.2|8426.3|8426.5|8425.6|22
1651144320000|2022-04-28 11:12:00|8427|8425.5|8426|8425.1|8427|8425.8|8425.9|8425|20
1651144330000|2022-04-28 11:12:10|8426.1|8425.2|8427.3|8425.8|8427.4|8426.2|8426.1|8425.2|26
1651144340000|2022-04-28 11:12:20|8427|8426.1|8426.9|8425.4|8427.8|8426.8|8426.5|8425.4|26
1651144350000|2022-04-28 11:12:30|8426.8|8425.9|8425.8|8424.3|8427|8426|8425.6|8424.3|26
1651144360000|2022-04-28 11:12:40|8425.9|8424.4|8425.3|8424.4|8425.9|8424.8|8425.3|8424|14
1651144370000|2022-04-28 11:12:50|8425.6|8424.1|8425.1|8423.6|8425.6|8424.4|8424.8|8423.6|21
1651144380000|2022-04-28 11:13:00|8424.9|8424|8425.3|8424.4|8426|8424.9|8424.8|8423.9|27
1651144390000|2022-04-28 11:13:10|8425.2|8424.3|8425.5|8424.6|8426|8424.8|8425.2|8424|24
1651144400000|2022-04-28 11:13:20|8425.6|8424.7|8425.2|8424.3|8425.7|8424.8|8424.8|8423.9|26
1651144410000|2022-04-28 11:13:30|8425.3|8424.4|8424.9|8424|8425.8|8424.9|8424.8|8423.9|29
1651144420000|2022-04-28 11:13:40|8425.2|8424.3|8425.6|8424.7|8425.7|8424.7|8424.7|8423.8|40
1651144430000|2022-04-28 11:13:50|8425.7|8424.8|8426.7|8425.8|8427.1|8426|8425.5|8424.6|27
1651144440000|2022-04-28 11:14:00|8426.5|8425.6|8427.6|8426.7|8427.8|8426.9|8426.5|8425.6|37
1651144450000|2022-04-28 11:14:10|8427.7|8426.8|8427.9|8427|8428.1|8427.2|8427.6|8426.7|17
1651144460000|2022-04-28 11:14:20|8427.8|8426.9|8426.6|8425.7|8428|8426.9|8426.4|8425.5|30
1651144470000|2022-04-28 11:14:30|8426.3|8425.4|8426.5|8425|8426.6|8425.5|8426.1|8424.9|12
1651144480000|2022-04-28 11:14:40|8426|8425.1|8426.3|8425.4|8426.9|8425.7|8425.7|8424.6|29
1651144490000|2022-04-28 11:14:50|8426.4|8425.5|8426.2|8425.3|8426.7|8425.6|8426.2|8425.2|9
1651144500000|2022-04-28 11:15:00|8426.1|8425.2|8425|8424.1|8426.1|8425.2|8425|8423.8|22
1651144510000|2022-04-28 11:15:10|8425.1|8424.2|8425|8424.1|8425.1|8424.2|8424.8|8423.9|10
1651144520000|2022-04-28 11:15:20|8424.9|8424|8424.7|8423.8|8424.9|8424|8424.5|8423.6|21
1651144530000|2022-04-28 11:15:30|8424.6|8423.7|8425.3|8423.8|8425.5|8424.6|8424.6|8423.5|23
1651144540000|2022-04-28 11:15:40|8425|8424.1|8424.4|8423.5|8425.3|8424.4|8424.3|8423.2|25
1651144550000|2022-04-28 11:15:50|8424.6|8423.1|8424.1|8423.2|8424.9|8423.7|8424.1|8422.9|24
1651144560000|2022-04-28 11:16:00|8424|8423.1|8422.8|8421.9|8424|8423.1|8422.7|8421.8|21
1651144570000|2022-04-28 11:16:10|8422.9|8422|8423.6|8422.7|8424|8423.1|8422.9|8422|28
1651144580000|2022-04-28 11:16:20|8424|8422.5|8423.3|8422.4|8424|8423|8423.2|8422|20
1651144590000|2022-04-28 11:16:30|8423.6|8422.1|8423.2|8422.3|8423.8|8422.7|8423.1|8422|20
1651144600000|2022-04-28 11:16:40|8423.3|8422.4|8423.9|8423|8424.1|8423|8423.1|8422|24
1651144610000|2022-04-28 11:16:50|8424.3|8422.8|8426|8424.5|8426.4|8425|8424.2|8422.7|32
1651144620000|2022-04-28 11:17:00|8425.7|8424.8|8424.9|8424|8426.1|8425|8424.7|8423.8|36
1651144630000|2022-04-28 11:17:10|8424.8|8423.9|8425.2|8424.3|8425.4|8424.4|8424.7|8423.6|34
1651144640000|2022-04-28 11:17:20|8425.3|8424.4|8424.6|8423.7|8425.6|8424.7|8424.6|8423.7|28
1651144650000|2022-04-28 11:17:30|8424.7|8423.8|8424.8|8423.9|8425.6|8424.4|8424.7|8423.6|30
1651144660000|2022-04-28 11:17:40|8424.9|8424|8425.5|8424|8425.6|8424.3|8424.9|8423.9|29
1651144670000|2022-04-28 11:17:50|8425.4|8423.9|8424|8423.1|8425.5|8424.3|8424|8422.8|24
1651144680000|2022-04-28 11:18:00|8423.8|8422.5|8425.6|8424.7|8426|8425.1|8423.7|8422.5|50
1651144690000|2022-04-28 11:18:10|8425.7|8424.8|8425.1|8424.2|8426.1|8425|8425|8423.9|39
1651144700000|2022-04-28 11:18:20|8425|8424.1|8425.5|8424.6|8425.8|8424.6|8424.9|8423.9|17
1651144710000|2022-04-28 11:18:30|8425.4|8424.5|8425.1|8423.6|8425.5|8424.6|8424.7|8423.5|21
1651144720000|2022-04-28 11:18:40|8424.9|8424|8424.8|8423.9|8425.1|8424.1|8424.7|8423.4|11
1651144730000|2022-04-28 11:18:50|8424.9|8424|8424.6|8423.7|8424.9|8424|8424.5|8423.6|21
1651144740000|2022-04-28 11:19:00|8424.8|8423.3|8425|8423.5|8425.2|8424.3|8424.5|8423.3|22
1651144750000|2022-04-28 11:19:10|8424.8|8423.9|8425.4|8423.9|8425.4|8424.2|8424.8|8423.6|17
1651144760000|2022-04-28 11:19:20|8425.3|8423.8|8425.3|8424.4|8425.4|8424.4|8424.9|8423.7|28
1651144770000|2022-04-28 11:19:30|8425.2|8424.3|8426.3|8425.4|8426.5|8425.6|8425|8424.1|13
1651144780000|2022-04-28 11:19:40|8426.2|8425.3|8425.6|8424.1|8426.8|8425.6|8425.3|8424.1|27
1651144790000|2022-04-28 11:19:50|8424.6|8423.7|8424.5|8423|8424.6|8423.7|8423.8|8422.8|21
1651144800000|2022-04-28 11:20:00|8424.2|8423.3|8424.8|8423.3|8425|8423.8|8424.2|8422.9|27
1651144810000|2022-04-28 11:20:10|8424.5|8423.6|8425.8|8424.9|8425.9|8425|8424|8423|35
1651144820000|2022-04-28 11:20:20|8425.7|8424.8|8425.2|8424.3|8425.7|8424.8|8425.1|8424|16
1651144830000|2022-04-28 11:20:30|8425.1|8424.2|8424.3|8422.8|8425.1|8424.2|8423.5|8422.6|29
1651144840000|2022-04-28 11:20:40|8424|8423.1|8424.2|8423.3|8424.6|8423.3|8423.3|8422.4|33
1651144850000|2022-04-28 11:20:50|8424|8423.1|8423.9|8423|8424.5|8423.3|8423.2|8422.3|26
1651144860000|2022-04-28 11:21:00|8423.8|8422.9|8423.9|8423|8424.1|8423.1|8423.3|8422.4|22
1651144870000|2022-04-28 11:21:10|8424|8423.1|8423.6|8422.7|8424.3|8423.4|8423.2|8422|32
1651144880000|2022-04-28 11:21:20|8423.9|8422.4|8423.6|8422.7|8424.4|8423.3|8423.3|8422.4|31
1651144890000|2022-04-28 11:21:30|8423.8|8422.9|8423.5|8422|8424.3|8423.4|8423.2|8422|30
1651144900000|2022-04-28 11:21:40|8423.2|8422.3|8423.4|8422.5|8423.8|8422.7|8423.1|8422.1|35
1651144910000|2022-04-28 11:21:50|8423.7|8422.8|8423.8|8422.9|8424.6|8423.3|8423.7|8422.7|33
1651144920000|2022-04-28 11:22:00|8424.3|8422.8|8424.1|8423.2|8424.3|8423.3|8423.9|8422.7|26
1651144930000|2022-04-28 11:22:10|8424.2|8423.3|8424.7|8423.8|8425|8423.9|8424|8423|25
1651144940000|2022-04-28 11:22:20|8424.6|8423.7|8424.8|8423.9|8425.1|8424.2|8424.4|8423.4|30
1651144950000|2022-04-28 11:22:30|8424.9|8424|8424.6|8423.7|8425|8424|8424.6|8423.5|13
1651144960000|2022-04-28 11:22:40|8424.5|8423.6|8424.8|8423.9|8425.3|8424.4|8424.5|8423.6|23
1651144970000|2022-04-28 11:22:50|8424.7|8423.8|8424.6|8423.7|8425|8423.9|8424.3|8423.2|29
1651144980000|2022-04-28 11:23:00|8424.7|8423.8|8424|8423.1|8424.8|8423.9|8423.9|8423|27
1651144990000|2022-04-28 11:23:10|8424.1|8423.2|8424.4|8423.5|8424.6|8423.7|8423.3|8422.2|25
1651145000000|2022-04-28 11:23:20|8424.5|8423.6|8423.9|8423|8424.5|8423.6|8423.6|8422.7|15
1651145010000|2022-04-28 11:23:30|8424|8423.1|8424.2|8423.3|8424.2|8423.3|8423.8|8422.7|19
1651145020000|2022-04-28 11:23:40|8424.1|8423.2|8424.5|8423.6|8424.8|8423.6|8424.1|8423.1|28
1651145030000|2022-04-28 11:23:50|8424.4|8423.5|8425|8424.1|8425.6|8424.5|8424.4|8423.5|23
1651145040000|2022-04-28 11:24:00|8425.1|8424.2|8425|8423.5|8425.2|8424.2|8424.6|8423.5|22
1651145050000|2022-04-28 11:24:10|8425.1|8423.6|8424.7|8423.8|8425.4|8424.3|8424.3|8423.4|36
1651145060000|2022-04-28 11:24:20|8424.6|8423.7|8424.9|8424|8425.5|8424.2|8424.6|8423.5|23
1651145070000|2022-04-28 11:24:30|8424.8|8423.9|8425.2|8423.7|8425.2|8424.2|8424.6|8423.6|13
1651145080000|2022-04-28 11:24:40|8424.8|8423.9|8424|8423.1|8425.1|8423.9|8423.9|8423|22
1651145090000|2022-04-28 11:24:50|8424.1|8423.2|8424.4|8423.5|8424.4|8423.5|8423.5|8422.5|23
1651145100000|2022-04-28 11:25:00|8424.5|8423.6|8424|8423.1|8424.9|8423.7|8424|8423.1|26
1651145110000|2022-04-28 11:25:10|8424.1|8423.2|8424.3|8423.4|8424.3|8423.4|8423.5|8422.4|14
1651145120000|2022-04-28 11:25:20|8424.4|8423.5|8425|8424.1|8425.4|8424.1|8424.2|8423.2|27
1651145130000|2022-04-28 11:25:30|8425.1|8424.2|8426|8425.1|8426.3|8425.4|8425|8424.1|21
1651145140000|2022-04-28 11:25:40|8425.8|8424.9|8426.1|8425.2|8426.3|8425.2|8425.6|8424.6|27
1651145150000|2022-04-28 11:25:50|8426|8425.1|8426.1|8425.2|8426.3|8425.4|8425.9|8425|16
1651145160000|2022-04-28 11:26:00|8426|8425.1|8424.9|8424|8426|8425.1|8424.9|8424|20
1651145170000|2022-04-28 11:26:10|8425|8424.1|8425.2|8424.3|8425.4|8424.5|8424.9|8424|24
1651145180000|2022-04-28 11:26:20|8425.1|8424.2|8425.7|8424.8|8426|8425.1|8425.1|8424.2|18
1651145190000|2022-04-28 11:26:30|8425.8|8424.9|8424.4|8423.5|8425.9|8425|8424.4|8423.4|23
1651145200000|2022-04-28 11:26:40|8424.5|8423.6|8424.3|8423.4|8425.1|8423.9|8424.3|8423.4|19
1651145210000|2022-04-28 11:26:50|8424.7|8423.2|8425|8424.1|8425.1|8424.1|8424.3|8423.2|25
1651145220000|2022-04-28 11:27:00|8424.9|8424|8425.3|8424.4|8425.6|8424.4|8424.9|8423.9|13
1651145230000|2022-04-28 11:27:10|8425.6|8424.1|8425.6|8424.7|8425.7|8424.8|8425|8424.1|23
1651145240000|2022-04-28 11:27:20|8425.5|8424.6|8425.5|8424.6|8425.8|8424.8|8425.4|8424.3|25
1651145250000|2022-04-28 11:27:30|8425.3|8424.4|8424.9|8424|8425.6|8424.4|8424.9|8423.7|14
1651145260000|2022-04-28 11:27:40|8425|8424.1|8425.4|8424.5|8425.7|8424.8|8424.9|8424|18
1651145270000|2022-04-28 11:27:50|8425.5|8424.6|8425.8|8424.3|8425.8|8424.6|8425.4|8424.2|8
1651145280000|2022-04-28 11:28:00|8425.5|8424.6|8426.1|8425.2|8426.4|8425.4|8425.4|8424.5|24
1651145290000|2022-04-28 11:28:10|8426|8425.1|8426.9|8426|8426.9|8426|8425.9|8425|28
1651145300000|2022-04-28 11:28:20|8427|8426.1|8426.7|8425.8|8427|8426.1|8426.5|8425.6|22
1651145310000|2022-04-28 11:28:30|8426.6|8425.7|8427.1|8426.2|8427.4|8426.2|8426.6|8425.7|16
1651145320000|2022-04-28 11:28:40|8427|8426.1|8427.5|8426.6|8427.9|8426.7|8427|8426.1|24
1651145330000|2022-04-28 11:28:50|8427.6|8426.7|8428.1|8427.2|8428.2|8427.3|8427.6|8426.7|20
1651145340000|2022-04-28 11:29:00|8428|8427.1|8427.3|8426.4|8428|8427.1|8427.2|8426.3|19
1651145350000|2022-04-28 11:29:10|8427.4|8426.5|8427.4|8426.5|8427.5|8426.6|8427.1|8426.2|16
1651145360000|2022-04-28 11:29:20|8427.8|8426.3|8426.3|8425.4|8427.8|8426.6|8426.2|8425.1|23
1651145370000|2022-04-28 11:29:30|8426.4|8425.5|8425.7|8424.8|8426.6|8425.7|8425.6|8424.7|10
1651145380000|2022-04-28 11:29:40|8425.8|8424.9|8427.2|8425.7|8427.3|8426.4|8425.7|8424.8|27
1651145390000|2022-04-28 11:29:50|8427.3|8425.8|8426.5|8425.6|8427.3|8426.1|8426.5|8425.5|24
1651145400000|2022-04-28 11:30:00|8426.4|8425.5|8427.3|8426.4|8427.7|8426.5|8426.4|8425.5|32
1651145410000|2022-04-28 11:30:10|8427.6|8426.7|8428.4|8427.5|8428.6|8427.5|8427.6|8426.7|28
1651145420000|2022-04-28 11:30:20|8428.3|8427.4|8428.6|8427.7|8428.7|8427.7|8428.2|8427.1|13
1651145430000|2022-04-28 11:30:30|8429.1|8427.6|8428|8427.1|8429.1|8427.9|8428|8427|34
1651145440000|2022-04-28 11:30:40|8428.2|8427.3|8428.6|8427.7|8428.6|8427.7|8427.8|8426.6|28
1651145450000|2022-04-28 11:30:50|8428.5|8427.6|8429.2|8428.3|8429.6|8428.3|8428.5|8427.4|24
1651145460000|2022-04-28 11:31:00|8429.1|8428.2|8429.3|8428.4|8429.6|8428.5|8429.1|8428.1|15
1651145470000|2022-04-28 11:31:10|8429.2|8428.3|8429.1|8428.2|8429.5|8428.4|8428.7|8427.7|24
1651145480000|2022-04-28 11:31:20|8429|8428.1|8428|8427.1|8429.4|8428.5|8428|8427.1|12
1651145490000|2022-04-28 11:31:30|8427.9|8427|8427|8426.1|8428.2|8427.1|8426.7|8425.7|37
1651145500000|2022-04-28 11:31:40|8427.1|8426.2|8427.2|8425.7|8427.5|8426.2|8426.7|8425.7|15
1651145510000|2022-04-28 11:31:50|8427.1|8425.6|8426.7|8425.8|8427.2|8425.9|8426.4|8425.3|15
1651145520000|2022-04-28 11:32:00|8426.6|8425.7|8426.7|8425.8|8427.1|8425.9|8426.5|8425.3|18
1651145530000|2022-04-28 11:32:10|8426.6|8425.7|8426.3|8425.4|8426.7|8425.8|8426.2|8425.1|21
1651145540000|2022-04-28 11:32:20|8426.2|8425.3|8425.6|8424.7|8426.3|8425.4|8425.5|8424.4|19
1651145550000|2022-04-28 11:32:30|8425.7|8424.8|8425.7|8424.8|8426.1|8424.9|8425.5|8424.4|29
1651145560000|2022-04-28 11:32:40|8425.6|8424.7|8425.5|8424.6|8425.7|8424.8|8425.5|8424.6|10
1651145570000|2022-04-28 11:32:50|8425.6|8424.7|8425.6|8424.7|8425.7|8424.8|8425.5|8424.6|9
1651145580000|2022-04-28 11:33:00|8425.5|8424.6|8424.7|8423.8|8425.7|8424.7|8424.7|8423.5|27
1651145590000|2022-04-28 11:33:10|8424.8|8423.9|8425.7|8424.2|8426|8424.5|8424.8|8423.9|14
1651145600000|2022-04-28 11:33:20|8425.6|8424.1|8424.9|8424|8425.8|8424.5|8424.9|8423.7|18
1651145610000|2022-04-28 11:33:30|8425|8424.1|8425.2|8424.3|8425.6|8424.4|8424.9|8423.6|18
1651145620000|2022-04-28 11:33:40|8425.5|8424|8425|8423.5|8426|8424.8|8425|8423.5|28
1651145630000|2022-04-28 11:33:50|8425.1|8423.6|8424.9|8424|8425.7|8424.4|8424.9|8423.6|25
1651145640000|2022-04-28 11:34:00|8425.3|8423.8|8424.7|8423.2|8425.3|8423.8|8424.5|8423|17
1651145650000|2022-04-28 11:34:10|8424.5|8423.6|8424.6|8423.7|8425|8423.8|8424.2|8423.1|25
1651145660000|2022-04-28 11:34:20|8424.7|8423.8|8425.1|8424.2|8426.1|8424.9|8424.7|8423.8|31
1651145670000|2022-04-28 11:34:30|8425|8424.1|8424.9|8423.4|8425.4|8424.2|8424.7|8423.4|31
1651145680000|2022-04-28 11:34:40|8425|8423.5|8424.6|8423.1|8425|8423.6|8424.2|8423.1|16
1651145690000|2022-04-28 11:34:50|8424.3|8423.4|8424.1|8423.2|8424.7|8423.5|8423.9|8422.6|31
1651145700000|2022-04-28 11:35:00|8424.2|8423.3|8424.4|8423.5|8424.7|8423.5|8424.1|8422.6|20
1651145710000|2022-04-28 11:35:10|8424.1|8423.2|8424.3|8423.4|8424.6|8423.4|8423.7|8422.6|20
1651145720000|2022-04-28 11:35:20|8424.2|8423.3|8424|8422.5|8424.3|8423.4|8423.7|8422.5|18
1651145730000|2022-04-28 11:35:30|8423.7|8422.8|8424.1|8422.6|8424.2|8423|8423.4|8421.9|22
1651145740000|2022-04-28 11:35:40|8423.7|8422.8|8423.3|8422.4|8423.9|8422.8|8423.3|8422.1|22
1651145750000|2022-04-28 11:35:50|8423.2|8422.3|8423.2|8421.7|8423.9|8422.5|8422.9|8421.6|30
1651145760000|2022-04-28 11:36:00|8423.3|8421.8|8423.9|8423|8424.5|8423.2|8422.9|8421.7|36
1651145770000|2022-04-28 11:36:10|8424|8423.1|8424.4|8422.9|8424.5|8423.2|8423.8|8422.6|22
1651145780000|2022-04-28 11:36:20|8424|8423.1|8424.6|8423.1|8424.6|8423.5|8424|8422.9|23
1651145790000|2022-04-28 11:36:30|8424.2|8422.7|8424.1|8423.2|8424.5|8423.3|8423.8|8422.7|28
1651145800000|2022-04-28 11:36:40|8424|8423.1|8423.7|8422.8|8424.6|8423.4|8423.6|8422.4|38
1651145810000|2022-04-28 11:36:50|8423.6|8422.7|8424.6|8423.7|8424.6|8423.7|8423.6|8422.6|26
1651145820000|2022-04-28 11:37:00|8424.7|8423.8|8424.7|8423.8|8425.4|8424.3|8424.6|8423.4|24
1651145830000|2022-04-28 11:37:10|8424.8|8423.9|8425.6|8424.7|8425.6|8424.7|8424.8|8423.7|24
1651145840000|2022-04-28 11:37:20|8425.7|8424.8|8425.8|8424.3|8425.9|8424.8|8425.1|8424.1|28
1651145850000|2022-04-28 11:37:30|8425.7|8424.2|8425.9|8425|8426.2|8425|8425.5|8424.2|16
1651145860000|2022-04-28 11:37:40|8426|8425.1|8426.1|8425.2|8426.3|8425.4|8425.9|8425|13
1651145870000|2022-04-28 11:37:50|8426.3|8425.4|8427.8|8426.9|8428.5|8427.3|8426.2|8425.3|21
1651145880000|2022-04-28 11:38:00|8427.7|8426.8|8429.6|8428.1|8429.7|8428.2|8427.7|8426.8|35
1651145890000|2022-04-28 11:38:10|8430.3|8428.8|8430.6|8429.1|8430.6|8429.3|8429.8|8428.3|24
1651145900000|2022-04-28 11:38:20|8430.4|8429.5|8430.6|8429.1|8430.8|8429.5|8430.1|8429|26
1651145910000|2022-04-28 11:38:30|8430.7|8429.2|8430.7|8429.2|8430.7|8429.5|8429.6|8428.7|27
1651145920000|2022-04-28 11:38:40|8430.6|8429.1|8430.6|8429.7|8430.8|8429.7|8430.3|8429.1|16
1651145930000|2022-04-28 11:38:50|8430.5|8429.6|8430.6|8429.7|8430.6|8429.7|8430.5|8429.6|6
1651145940000|2022-04-28 11:39:00|8431|8430.1|8431.2|8430.3|8431.3|8430.4|8430.8|8429.9|22
1651145950000|2022-04-28 11:39:10|8431.1|8430.2|8431|8430.1|8431.5|8430.6|8430.8|8429.9|32
1651145960000|2022-04-28 11:39:20|8431.1|8430.2|8431|8430.1|8431.2|8430.3|8431|8430.1|15
1651145970000|2022-04-28 11:39:30|8431.1|8430.2|8431.4|8430.5|8431.5|8430.5|8431.1|8429.9|13
1651145980000|2022-04-28 11:39:40|8431.3|8430.4|8431.3|8430.4|8431.5|8430.6|8431.1|8430.2|20
1651145990000|2022-04-28 11:39:50|8431.4|8430.5|8431.4|8430.5|8431.5|8430.6|8431.3|8430.4|9
1651146000000|2022-04-28 11:40:00|8431.5|8430.6|8432.7|8431.8|8432.7|8431.8|8431.4|8430.5|14
1651146010000|2022-04-28 11:40:10|8432.6|8431.7|8433.8|8432.9|8433.8|8432.9|8432.6|8431.7|13
1651146020000|2022-04-28 11:40:20|8433.6|8432.7|8433.2|8432.3|8433.9|8432.8|8433.1|8432.2|19
1651146030000|2022-04-28 11:40:30|8433.1|8432.2|8433.2|8432.3|8433.3|8432.4|8432.8|8431.9|35
1651146040000|2022-04-28 11:40:40|8433.3|8432.4|8433.7|8432.8|8433.8|8432.8|8432.9|8432|24
1651146050000|2022-04-28 11:40:50|8433.5|8432.6|8434|8433.1|8434.1|8433.2|8433.4|8432.5|19
1651146060000|2022-04-28 11:41:00|8434.1|8433.2|8433.5|8432.6|8434.1|8433.2|8433.5|8432.6|19
1651146070000|2022-04-28 11:41:10|8433.6|8432.7|8433.6|8432.7|8433.8|8432.9|8432.9|8432|20
1651146080000|2022-04-28 11:41:20|8433.7|8432.8|8433.9|8433|8434|8433.1|8433.2|8432.3|27
1651146090000|2022-04-28 11:41:30|8434|8433.1|8434.5|8433.6|8434.5|8433.6|8434|8433.1|17
1651146100000|2022-04-28 11:41:40|8434.6|8433.7|8434.7|8433.8|8435.2|8434|8434.5|8433.6|19
1651146110000|2022-04-28 11:41:50|8434.8|8433.9|8435|8434.1|8435.1|8434.2|8434|8433.1|30
1651146120000|2022-04-28 11:42:00|8435.2|8434.3|8435.7|8434.2|8435.7|8434.5|8435.1|8434.1|28
1651146130000|2022-04-28 11:42:10|8435.4|8434.5|8435.1|8434.2|8435.9|8434.6|8434.6|8433.7|24
1651146140000|2022-04-28 11:42:20|8435.6|8434.1|8434.9|8434|8435.6|8434.3|8434.8|8433.9|21
1651146150000|2022-04-28 11:42:30|8434.8|8433.9|8434.7|8433.8|8435.3|8434.4|8434.7|8433.8|24
1651146160000|2022-04-28 11:42:40|8434.5|8433.6|8434.6|8433.7|8435|8433.8|8434.1|8433|29
1651146170000|2022-04-28 11:42:50|8434.7|8433.8|8434.6|8433.7|8435.2|8434|8434.1|8433.2|23
1651146180000|2022-04-28 11:43:00|8434.5|8433.6|8434.4|8433.5|8435.3|8434.1|8434.2|8433.2|29
1651146190000|2022-04-28 11:43:10|8434.3|8433.4|8433.7|8432.8|8434.6|8433.6|8433.7|8432.8|20
1651146200000|2022-04-28 11:43:20|8434.1|8432.6|8433.9|8433|8434.8|8433.9|8433.2|8432.3|27
1651146210000|2022-04-28 11:43:30|8433.8|8432.9|8435.2|8434.3|8435.5|8434.3|8433.8|8432.9|30
1651146220000|2022-04-28 11:43:40|8435.3|8434.4|8435.8|8434.9|8435.8|8434.9|8434.7|8433.8|22
1651146230000|2022-04-28 11:43:50|8435.7|8434.8|8435.2|8434.3|8435.8|8434.9|8435|8434.1|24
1651146240000|2022-04-28 11:44:00|8435.5|8434|8434.8|8433.9|8435.5|8434.5|8434.6|8433.7|29
1651146250000|2022-04-28 11:44:10|8434.7|8433.8|8434.4|8433.5|8435|8434.1|8434.2|8433.1|25
1651146260000|2022-04-28 11:44:20|8434.5|8433.6|8435.3|8434.4|8435.5|8434.5|8434.5|8433.6|33
1651146270000|2022-04-28 11:44:30|8435.6|8434.7|8436.7|8435.8|8436.8|8435.9|8435.6|8434.7|25
1651146280000|2022-04-28 11:44:40|8436.6|8435.7|8437.1|8436.2|8437.7|8436.8|8436.6|8435.7|46
1651146290000|2022-04-28 11:44:50|8437.2|8436.3|8438.6|8437.7|8438.9|8438|8437.1|8436.2|35
1651146300000|2022-04-28 11:45:00|8438.7|8437.8|8438.7|8437.8|8438.9|8438|8438.1|8437.2|24
1651146310000|2022-04-28 11:45:10|8438.6|8437.7|8438.8|8437.9|8439.1|8438.2|8438.5|8437.6|21
1651146320000|2022-04-28 11:45:20|8438.7|8437.8|8438.5|8437.6|8438.8|8437.9|8438.2|8437.3|13
1651146330000|2022-04-28 11:45:30|8438.3|8437.4|8438.3|8437.4|8438.7|8437.8|8437.8|8436.7|26
1651146340000|2022-04-28 11:45:40|8438.4|8437.5|8438.3|8437.4|8438.4|8437.5|8438.2|8437.3|12
1651146350000|2022-04-28 11:45:50|8438.4|8437.5|8438.9|8438|8438.9|8438|8438.1|8437.2|22
1651146360000|2022-04-28 11:46:00|8438.8|8437.9|8438.3|8437.4|8438.9|8438|8438.2|8437.3|19
1651146370000|2022-04-28 11:46:10|8438.4|8437.5|8437.7|8436.8|8438.5|8437.6|8437.3|8436.4|25
1651146380000|2022-04-28 11:46:20|8437.9|8437|8438.4|8437.5|8438.5|8437.6|8437.8|8436.9|23
1651146390000|2022-04-28 11:46:30|8438.3|8437.4|8438.4|8437.5|8438.4|8437.5|8438|8437.1|26
1651146400000|2022-04-28 11:46:40|8438.3|8437.4|8439.3|8438.4|8439.4|8438.5|8438.1|8437.2|21
1651146410000|2022-04-28 11:46:50|8439.2|8438.3|8438.6|8437.7|8439.3|8438.4|8438.5|8437.6|12
1651146420000|2022-04-28 11:47:00|8438.5|8437.6|8439.4|8438.5|8439.6|8438.7|8438.5|8437.6|24
1651146430000|2022-04-28 11:47:10|8439.3|8438.4|8440.3|8439.4|8440.6|8439.4|8439.3|8438.4|32
1651146440000|2022-04-28 11:47:20|8440.6|8439.1|8440.8|8439.9|8440.8|8439.9|8439.8|8438.9|22
1651146450000|2022-04-28 11:47:30|8440.9|8440|8441|8440.1|8441.4|8440.2|8440.6|8439.7|20
1651146460000|2022-04-28 11:47:40|8441.1|8440.2|8441.2|8440.3|8442.1|8440.6|8440.8|8439.8|27
1651146470000|2022-04-28 11:47:50|8441.5|8440|8441.9|8441|8442|8441.1|8441.1|8440|27
1651146480000|2022-04-28 11:48:00|8442|8441.1|8440.4|8439.5|8442.4|8441.2|8440.4|8439.5|21
1651146490000|2022-04-28 11:48:10|8440.3|8439.4|8438.5|8437|8440.5|8439.5|8438|8436.9|33
1651146500000|2022-04-28 11:48:20|8438.4|8436.9|8437|8436.1|8438.5|8437|8437|8435.9|38
1651146510000|2022-04-28 11:48:30|8437.1|8436.2|8436.9|8435.4|8437.9|8436.8|8436.8|8435.3|21
1651146520000|2022-04-28 11:48:40|8437|8435.5|8437.4|8436.5|8438.2|8437|8436.7|8435.5|30
1651146530000|2022-04-28 11:48:50|8437.8|8436.3|8437.8|8436.9|8438.1|8436.9|8437.4|8436.3|30
1651146540000|2022-04-28 11:49:00|8437.9|8437|8438.3|8437.4|8438.5|8437.4|8437.9|8436.9|27
1651146550000|2022-04-28 11:49:10|8438.4|8437.5|8439.2|8438.3|8439.4|8438.3|8438.3|8437|23
1651146560000|2022-04-28 11:49:20|8439.3|8438.4|8439|8437.5|8439.3|8438.4|8438.3|8437.2|27
1651146570000|2022-04-28 11:49:30|8438.8|8437.9|8438.3|8437.4|8438.9|8438|8437.7|8436.6|34
1651146580000|2022-04-28 11:49:40|8438.2|8437.3|8438.7|8437.8|8438.7|8437.8|8437.7|8436.8|28
1651146590000|2022-04-28 11:49:50|8438.6|8437.7|8438.9|8438|8439.1|8438|8438.6|8437.6|18
1651146600000|2022-04-28 11:50:00|8438.8|8437.9|8438.2|8437.3|8439|8438.1|8438.1|8437.2|18
1651146610000|2022-04-28 11:50:10|8438.3|8437.4|8437.5|8436.6|8438.3|8437.4|8437.4|8436.5|19
1651146620000|2022-04-28 11:50:20|8437.6|8436.7|8438.4|8437.5|8438.4|8437.5|8437.5|8436.4|29
1651146630000|2022-04-28 11:50:30|8438.3|8437.4|8438.9|8438|8439.6|8438.7|8438.3|8437.4|26
1651146640000|2022-04-28 11:50:40|8439|8438.1|8439.4|8438.5|8439.6|8438.6|8438.9|8438|25
1651146650000|2022-04-28 11:50:50|8439.6|8438.7|8440|8439.1|8440.1|8439.2|8439.4|8438.2|20
1651146660000|2022-04-28 11:51:00|8440.1|8439.2|8439.9|8439|8440.2|8439.3|8439.7|8438.7|16
1651146670000|2022-04-28 11:51:10|8439.8|8438.9|8439.1|8438.2|8439.8|8438.9|8439.1|8438.2|20
1651146680000|2022-04-28 11:51:20|8439.2|8438.3|8439.4|8438.5|8439.4|8438.5|8439.2|8438.3|15
1651146690000|2022-04-28 11:51:30|8439.5|8438.6|8440.3|8439.4|8440.4|8439.5|8439.4|8438.5|21
1651146700000|2022-04-28 11:51:40|8440.2|8439.3|8439.9|8439|8440.2|8439.3|8439.7|8438.8|14
1651146710000|2022-04-28 11:51:50|8439.8|8438.9|8439.8|8438.9|8440.3|8439.4|8439.8|8438.8|19
1651146720000|2022-04-28 11:52:00|8440.1|8439.2|8440.2|8439.3|8440.6|8439.4|8439.9|8438.8|27
1651146730000|2022-04-28 11:52:10|8440.1|8439.2|8440.2|8438.7|8440.4|8439.2|8439.7|8438.6|21
1651146740000|2022-04-28 11:52:20|8440.3|8438.8|8439.2|8438.3|8440.3|8438.9|8439.2|8438.2|25
1651146750000|2022-04-28 11:52:30|8439.4|8438.5|8439.1|8437.6|8439.4|8438.5|8438.7|8437.5|20
1651146760000|2022-04-28 11:52:40|8439|8437.5|8438.9|8437.4|8439.2|8438|8438.6|8437.4|26
1651146770000|2022-04-28 11:52:50|8438.6|8437.7|8438.7|8437.8|8438.9|8437.8|8438.3|8437.2|13
1651146780000|2022-04-28 11:53:00|8438.6|8437.7|8438.4|8436.9|8438.8|8437.8|8437.7|8436.8|33
1651146790000|2022-04-28 11:53:10|8438.3|8436.8|8438.4|8436.9|8438.6|8437.4|8438.1|8436.8|19
1651146800000|2022-04-28 11:53:20|8438.5|8437|8437.7|8436.8|8438.6|8437.3|8437.6|8436.7|23
1651146810000|2022-04-28 11:53:30|8437.8|8436.9|8436.9|8436|8437.9|8437|8436.8|8435.5|26
1651146820000|2022-04-28 11:53:40|8437|8435.5|8436.8|8435.3|8437.2|8436|8436.4|8435.3|24
1651146830000|2022-04-28 11:53:50|8436.9|8435.4|8437.1|8436.2|8437.1|8436.2|8436.5|8435.4|25
1651146840000|2022-04-28 11:54:00|8437|8436.1|8438.3|8437.4|8438.3|8437.4|8437|8436.1|26
1651146850000|2022-04-28 11:54:10|8438.2|8437.3|8438.8|8437.9|8439|8438.1|8438.2|8437.3|19
1651146860000|2022-04-28 11:54:20|8439.1|8438.2|8438.9|8438|8439.4|8438.2|8438.9|8437.8|18
1651146870000|2022-04-28 11:54:30|8439.3|8437.8|8438.9|8437.4|8439.7|8438.3|8438.5|8437.4|21
1651146880000|2022-04-28 11:54:40|8438.3|8437.5|8438.6|8437.7|8439|8437.8|8438.3|8437.5|9
1651146890000|2022-04-28 11:54:50|8438.5|8437.6|8438.7|8437.8|8438.8|8437.9|8438.5|8437.6|5
1651146900000|2022-04-28 11:55:00|8438.6|8437.7|8439.9|8439|8440|8439.1|8438.5|8437.6|24
1651146910000|2022-04-28 11:55:10|8440|8439.1|8440.2|8439.3|8440.6|8439.7|8439.9|8439|28
1651146920000|2022-04-28 11:55:20|8440.1|8439.2|8440.8|8439.9|8441|8440.1|8440|8439.1|29
1651146930000|2022-04-28 11:55:30|8441|8440.1|8440.5|8439.6|8441.2|8440.1|8440.4|8439.5|31
1651146940000|2022-04-28 11:55:40|8440.6|8439.7|8439.4|8438.5|8440.7|8439.8|8439.1|8438.2|27
1651146950000|2022-04-28 11:55:50|8439.6|8438.7|8439|8438.1|8439.6|8438.7|8438.4|8437.3|41
1651146960000|2022-04-28 11:56:00|8439.1|8438.2|8440.1|8439.2|8440.6|8439.6|8438.9|8437.8|34
1651146970000|2022-04-28 11:56:10|8440.2|8439.3|8440.4|8438.9|8440.9|8439.6|8440|8438.9|33
1651146980000|2022-04-28 11:56:20|8440.6|8439.7|8440.7|8439.8|8441.1|8440|8440.6|8439.4|25
1651146990000|2022-04-28 11:56:30|8440.5|8439.6|8439.8|8438.9|8441.1|8440|8439.6|8438.4|51
1651147000000|2022-04-28 11:56:40|8440.1|8438.6|8439.3|8438.4|8440.1|8438.8|8439.2|8438.3|28
1651147010000|2022-04-28 11:56:50|8439.4|8438.5|8440.3|8439.4|8440.3|8439.4|8439.4|8438.4|23
1651147020000|2022-04-28 11:57:00|8440.2|8439.3|8439.9|8439|8440.3|8439.4|8439.6|8438.7|26
1651147030000|2022-04-28 11:57:10|8439.8|8438.9|8439.3|8438.4|8440|8439.1|8439.3|8438.4|30
1651147040000|2022-04-28 11:57:20|8439.4|8437.9|8438.6|8437.7|8439.4|8438.1|8438.5|8437.4|28
1651147050000|2022-04-28 11:57:30|8439|8437.5|8439.8|8438.9|8439.8|8438.9|8438.6|8437.5|31
1651147060000|2022-04-28 11:57:40|8439.7|8438.8|8439.4|8438.5|8440|8439.1|8439.4|8438.5|35
1651147070000|2022-04-28 11:57:50|8439.3|8438.4|8439.6|8438.7|8440.1|8439.1|8439.2|8438.3|34
1651147080000|2022-04-28 11:58:00|8439.5|8438.6|8439.2|8438.3|8439.8|8438.9|8439.2|8438.3|27
1651147090000|2022-04-28 11:58:10|8439.3|8438.4|8439.9|8439|8440.2|8439.2|8439.3|8438.4|28
1651147100000|2022-04-28 11:58:20|8440.2|8439.3|8440.3|8439.4|8441|8440|8439.9|8439|30
1651147110000|2022-04-28 11:58:30|8440.2|8439.3|8441.1|8440.2|8441.1|8440.2|8439.9|8439|22
1651147120000|2022-04-28 11:58:40|8441|8440.1|8440.6|8439.7|8441.3|8440.4|8440.6|8439.6|33
1651147130000|2022-04-28 11:58:50|8440.5|8439.6|8440.6|8439.7|8440.9|8439.8|8440.3|8439.2|32
1651147140000|2022-04-28 11:59:00|8440.5|8439.6|8441.4|8440.5|8441.7|8440.7|8440.2|8439.3|41
1651147150000|2022-04-28 11:59:10|8441.5|8440.6|8443.3|8441.8|8443.4|8441.9|8441.4|8440.5|31
1651147160000|2022-04-28 11:59:20|8443.4|8441.9|8442.3|8441.4|8443.8|8442.4|8441.9|8440.9|38
1651147170000|2022-04-28 11:59:30|8442.5|8441.6|8441.8|8440.9|8442.5|8441.6|8441.8|8440.4|35
1651147180000|2022-04-28 11:59:40|8442|8440.5|8442.5|8441|8442.8|8441.5|8441.4|8440.4|29
1651147190000|2022-04-28 11:59:50|8442.2|8441.3|8443.3|8441.8|8443.4|8441.9|8442.2|8440.9|28
1651147200000|2022-04-28 12:00:00|8443.4|8441.9|8441.3|8439.8|8443.4|8441.9|8441.2|8439.7|45
1651147210000|2022-04-28 12:00:10|8441.4|8439.9|8441.5|8440|8441.6|8440.4|8440.9|8439.4|40
1651147220000|2022-04-28 12:00:20|8441.3|8439.8|8440|8438.5|8441.7|8440.4|8439.7|8438.2|39
1651147230000|2022-04-28 12:00:30|8440.1|8438.6|8439.9|8438.4|8440.1|8438.7|8439.5|8438|35
1651147240000|2022-04-28 12:00:40|8440|8438.5|8439.9|8438.4|8440.1|8438.7|8439.6|8438.3|18
1651147250000|2022-04-28 12:00:50|8440|8438.5|8439.6|8438.7|8440|8438.8|8439.1|8437.9|37
1651147260000|2022-04-28 12:01:00|8439.9|8438.4|8439.5|8438.6|8440.4|8439.5|8439.3|8438.2|45
1651147270000|2022-04-28 12:01:10|8439.6|8438.7|8439|8438.1|8439.7|8438.7|8438.9|8438|28
1651147280000|2022-04-28 12:01:20|8438.9|8438|8438.8|8437.3|8439.4|8438.2|8438.5|8437.3|23
1651147290000|2022-04-28 12:01:30|8438.9|8437.4|8438.9|8438|8439.2|8438|8438.4|8437.2|30
1651147300000|2022-04-28 12:01:40|8439.2|8437.7|8436.9|8436|8439.2|8437.9|8436.8|8435.9|28
1651147310000|2022-04-28 12:01:50|8437|8436.1|8438|8436.5|8438.1|8436.7|8436.8|8435.8|31
1651147320000|2022-04-28 12:02:00|8438.1|8436.6|8438.1|8437.2|8439.3|8438.1|8437.8|8436.6|34
1651147330000|2022-04-28 12:02:10|8438|8437.1|8441|8440.1|8441|8440.1|8438|8437.1|36
1651147340000|2022-04-28 12:02:20|8441.2|8440.3|8442|8440.5|8442.1|8440.7|8441.1|8439.9|33
1651147350000|2022-04-28 12:02:30|8442.1|8440.6|8440.3|8438.8|8442.1|8440.8|8439.9|8438.8|36
1651147360000|2022-04-28 12:02:40|8439.9|8439|8439|8437.5|8440.1|8439.1|8438.9|8437.4|32
1651147370000|2022-04-28 12:02:50|8438.9|8437.4|8438.3|8436.8|8439|8437.8|8437.7|8436.5|30
1651147380000|2022-04-28 12:03:00|8438.2|8436.7|8437.4|8436.5|8438.6|8437.3|8437.1|8435.9|43
1651147390000|2022-04-28 12:03:10|8437.7|8436.2|8437.2|8436.3|8437.8|8436.6|8437|8436|22
1651147400000|2022-04-28 12:03:20|8437.3|8436.4|8437.1|8436.2|8437.9|8437|8437|8436|28
1651147410000|2022-04-28 12:03:30|8437|8436.1|8437.3|8436.4|8437.6|8436.4|8436.8|8435.6|36
1651147420000|2022-04-28 12:03:40|8437.2|8436.3|8437.2|8436.3|8437.6|8436.4|8436.9|8435.8|24
1651147430000|2022-04-28 12:03:50|8437.1|8436.2|8438.2|8436.7|8438.3|8437.4|8437|8436|33
1651147440000|2022-04-28 12:04:00|8438.1|8436.6|8438.5|8437|8438.9|8437.6|8438|8436.5|26
1651147450000|2022-04-28 12:04:10|8438.1|8437.2|8438.7|8437.2|8438.7|8437.6|8437.7|8436.6|33
1651147460000|2022-04-28 12:04:20|8438.6|8437.1|8438.9|8438|8439.2|8438|8437.9|8436.8|32
1651147470000|2022-04-28 12:04:30|8438.7|8437.8|8437.7|8436.8|8438.7|8437.8|8437.6|8436.7|26
1651147480000|2022-04-28 12:04:40|8437.8|8436.9|8438.2|8437.3|8438.3|8437.4|8437.8|8436.6|26
1651147490000|2022-04-28 12:04:50|8438|8437.1|8437.8|8436.9|8438.5|8437.4|8437.7|8436.5|26
1651147500000|2022-04-28 12:05:00|8437.7|8436.8|8437.6|8436.7|8438.1|8437|8437.6|8436.5|28
1651147510000|2022-04-28 12:05:10|8437.7|8436.8|8437|8436.1|8438.2|8436.9|8436.8|8435.9|35
1651147520000|2022-04-28 12:05:20|8436.9|8436|8436.5|8435.6|8437|8436.1|8436.5|8435.6|20
1651147530000|2022-04-28 12:05:30|8436.6|8435.7|8436.8|8435.9|8437.2|8435.9|8436.3|8435.2|26
1651147540000|2022-04-28 12:05:40|8436.7|8435.8|8437.2|8436.3|8437.2|8436.3|8436.6|8435.5|20
1651147550000|2022-04-28 12:05:50|8437.3|8436.4|8437.8|8436.9|8437.8|8436.9|8437|8436.1|29
1651147560000|2022-04-28 12:06:00|8437.6|8436.7|8438.3|8436.8|8438.3|8437|8437|8436.1|23
1651147570000|2022-04-28 12:06:10|8438.2|8436.7|8437.2|8436.3|8438.8|8437.9|8437.2|8436.3|31
1651147580000|2022-04-28 12:06:20|8437.5|8436|8437.6|8436.1|8437.7|8436.4|8436.9|8435.9|20
1651147590000|2022-04-28 12:06:30|8437.7|8436.2|8437.2|8436.3|8437.9|8436.7|8437.1|8435.9|27
1651147600000|2022-04-28 12:06:40|8437.4|8436.5|8437.6|8436.7|8438|8437.1|8437.3|8436.1|24
1651147610000|2022-04-28 12:06:50|8437.5|8436.6|8437.6|8436.7|8437.7|8436.7|8437.3|8436.1|14
1651147620000|2022-04-28 12:07:00|8437.5|8436.6|8437.6|8436.7|8437.9|8436.7|8437|8435.9|24
1651147630000|2022-04-28 12:07:10|8437.7|8436.8|8437.3|8436.4|8437.7|8436.8|8437.1|8436.1|13
1651147640000|2022-04-28 12:07:20|8437.5|8436.6|8437.8|8436.9|8437.9|8437|8437.5|8436.6|19
1651147650000|2022-04-28 12:07:30|8437.9|8437|8438.9|8438|8439|8438.1|8437.8|8436.9|21
1651147660000|2022-04-28 12:07:40|8439|8438.1|8439.1|8438.2|8439.3|8438.3|8438.8|8437.8|20
1651147670000|2022-04-28 12:07:50|8439.2|8438.3|8439.5|8438.6|8439.6|8438.7|8439.2|8438.3|22
1651147680000|2022-04-28 12:08:00|8439.6|8438.7|8439.8|8438.9|8439.8|8438.9|8439.1|8438.2|23
1651147690000|2022-04-28 12:08:10|8439.9|8439|8440.2|8439.3|8440.7|8439.5|8439.9|8439|19
1651147700000|2022-04-28 12:08:20|8440.3|8439.4|8440.4|8439.5|8440.5|8439.6|8440.3|8439.4|18
1651147710000|2022-04-28 12:08:30|8440.3|8439.4|8440.2|8439.3|8440.7|8439.5|8440.2|8439.1|10
1651147720000|2022-04-28 12:08:40|8440.1|8439.2|8439.9|8439|8440.6|8439.4|8439.8|8438.7|23
1651147730000|2022-04-28 12:08:50|8440|8439.1|8439.7|8438.8|8440.5|8439.4|8439.7|8438.5|26
1651147740000|2022-04-28 12:09:00|8439.5|8438.6|8440.2|8439.3|8440.3|8439.4|8439.4|8438.5|41
1651147750000|2022-04-28 12:09:10|8440.3|8439.4|8439.8|8438.9|8440.6|8439.4|8439.7|8438.7|28
1651147760000|2022-04-28 12:09:20|8439.9|8439|8439.7|8438.8|8440|8439.1|8439.5|8438.6|25
1651147770000|2022-04-28 12:09:30|8439.6|8438.7|8438.8|8437.9|8439.8|8438.9|8438.8|8437.9|15
1651147780000|2022-04-28 12:09:40|8438.7|8437.8|8438.3|8437.4|8438.8|8437.9|8438.3|8437.4|11
1651147790000|2022-04-28 12:09:50|8438.4|8437.5|8438.5|8437.6|8438.8|8437.8|8438.2|8437.2|18
1651147800000|2022-04-28 12:10:00|8438.6|8437.7|8438.6|8437.7|8438.9|8437.8|8438.3|8437.4|27
1651147810000|2022-04-28 12:10:10|8438.5|8437.6|8438.2|8437.3|8438.6|8437.7|8438|8437|19
1651147820000|2022-04-28 12:10:20|8438.1|8437.2|8438|8437.1|8438.6|8437.7|8438|8436.9|21
1651147830000|2022-04-28 12:10:30|8438.3|8437.4|8438.3|8437.4|8438.4|8437.5|8438.2|8437.3|15
1651147840000|2022-04-28 12:10:40|8438.2|8437.3|8438.1|8437.2|8438.3|8437.4|8437.8|8436.9|18
1651147850000|2022-04-28 12:10:50|8438.2|8437.3|8438.2|8437.3|8438.3|8437.4|8438.1|8437.2|21
1651147860000|2022-04-28 12:11:00|8438.1|8437.2|8437.9|8437|8438.3|8437.4|8437.8|8436.9|19
1651147870000|2022-04-28 12:11:10|8437.8|8436.9|8438|8437.1|8438.1|8437.2|8437.7|8436.8|15
1651147880000|2022-04-28 12:11:20|8438.1|8437.2|8438.2|8437.3|8438.3|8437.4|8437.9|8437|17
1651147890000|2022-04-28 12:11:30|8438.3|8437.4|8438.1|8437.2|8438.3|8437.4|8438.1|8437.2|19
1651147900000|2022-04-28 12:11:40|8438.2|8437.3|8438|8437.1|8438.3|8437.4|8437.9|8437|11
1651147910000|2022-04-28 12:11:50|8437.9|8437|8438.1|8437.2|8438.2|8437.3|8437.7|8436.6|20
1651147920000|2022-04-28 12:12:00|8438.5|8437|8437.9|8437|8438.5|8437.4|8437.8|8436.9|30
1651147930000|2022-04-28 12:12:10|8438|8437.1|8437.3|8436.4|8438|8437.1|8437.2|8436.3|23
1651147940000|2022-04-28 12:12:20|8437.2|8436.3|8436.8|8435.9|8437.2|8436.3|8436.7|8435.8|22
1651147950000|2022-04-28 12:12:30|8436.7|8435.8|8436.8|8435.9|8436.8|8435.9|8436.6|8435.7|17
1651147960000|2022-04-28 12:12:40|8436.7|8435.8|8436.5|8435.6|8436.8|8435.9|8436.3|8435.4|24
1651147970000|2022-04-28 12:12:50|8436.4|8435.5|8436|8435.1|8436.7|8435.8|8435.8|8434.9|22
1651147980000|2022-04-28 12:13:00|8436.1|8435.2|8436|8434.5|8436.1|8435.2|8435.4|8434.5|22
1651147990000|2022-04-28 12:13:10|8435.7|8434.8|8436.1|8435.2|8436.3|8435.4|8435.6|8434.4|22
1651148000000|2022-04-28 12:13:20|8436.3|8435.4|8436|8435.1|8436.3|8435.4|8435.9|8435|18
1651148010000|2022-04-28 12:13:30|8435.9|8435|8436.3|8435.4|8436.3|8435.4|8435.8|8434.9|15
1651148020000|2022-04-28 12:13:40|8436.4|8435.5|8436.7|8435.8|8436.7|8435.8|8436.3|8435.4|16
1651148030000|2022-04-28 12:13:50|8436.6|8435.7|8436.5|8435|8437.5|8436.3|8436.2|8435|25
1651148040000|2022-04-28 12:14:00|8436.2|8435.3|8436.5|8435.6|8437.2|8436.3|8436.2|8435.3|43
1651148050000|2022-04-28 12:14:10|8436.6|8435.7|8436|8435.1|8436.8|8435.7|8435.9|8435|31
1651148060000|2022-04-28 12:14:20|8436.1|8435.2|8437.2|8436.3|8437.4|8436.5|8435.9|8434.8|40
1651148070000|2022-04-28 12:14:30|8437.3|8436.4|8437.6|8436.7|8437.6|8436.7|8437.1|8436.2|15
1651148080000|2022-04-28 12:14:40|8437.7|8436.8|8437.6|8436.7|8438.1|8437.2|8437.4|8436.5|19
1651148090000|2022-04-28 12:14:50|8437.5|8436.6|8435.3|8434.4|8437.7|8436.8|8435.2|8434.1|35
1651148100000|2022-04-28 12:15:00|8435.2|8434.3|8435.5|8434|8435.7|8434.4|8434.7|8433.6|32
1651148110000|2022-04-28 12:15:10|8435.2|8434.3|8435.2|8433.7|8435.6|8434.5|8434.9|8433.7|19
1651148120000|2022-04-28 12:15:20|8435.1|8433.6|8434.2|8433.3|8435.1|8433.8|8433.8|8432.8|38
1651148130000|2022-04-28 12:15:30|8434.1|8433.2|8434.7|8433.2|8435.1|8433.7|8434.1|8433|35
1651148140000|2022-04-28 12:15:40|8434.8|8433.3|8434.3|8433.4|8435.2|8433.9|8434.1|8432.9|28
1651148150000|2022-04-28 12:15:50|8434.2|8433.3|8434.1|8433.2|8434.7|8433.6|8434.1|8433|21
1651148160000|2022-04-28 12:16:00|8434.2|8433.3|8434.4|8433.5|8434.7|8433.7|8434|8432.8|29
1651148170000|2022-04-28 12:16:10|8434.3|8433.4|8434.1|8433.2|8434.8|8433.6|8433.8|8432.9|31
1651148180000|2022-04-28 12:16:20|8434|8433.1|8433.8|8432.9|8434.1|8433.1|8433.6|8432.5|18
1651148190000|2022-04-28 12:16:30|8433.9|8433|8434.7|8433.8|8434.8|8433.9|8433.8|8432.7|23
1651148200000|2022-04-28 12:16:40|8434.6|8433.7|8435.7|8434.2|8435.8|8434.5|8434.5|8433.6|26
1651148210000|2022-04-28 12:16:50|8435.6|8434.1|8435.9|8435|8436.2|8435.2|8435.3|8434|22
1651148220000|2022-04-28 12:17:00|8436.3|8434.8|8435|8434.1|8436.3|8435.1|8434.9|8433.8|24
1651148230000|2022-04-28 12:17:10|8435.1|8434.2|8435.2|8434.3|8435.2|8434.3|8434.9|8434|12
1651148240000|2022-04-28 12:17:20|8435.3|8434.4|8435.4|8434.5|8435.8|8434.6|8435.2|8434|30
1651148250000|2022-04-28 12:17:30|8435.3|8434.4|8435.5|8434|8435.7|8434.5|8434.6|8433.7|27
1651148260000|2022-04-28 12:17:40|8435.1|8434.2|8435.6|8434.7|8436|8434.9|8435.1|8434|31
1651148270000|2022-04-28 12:17:50|8435.5|8434.6|8435.6|8434.1|8435.8|8434.8|8435.1|8434|29
1651148280000|2022-04-28 12:18:00|8435.7|8434.2|8434.8|8433.9|8435.9|8434.6|8434.6|8433.6|35
1651148290000|2022-04-28 12:18:10|8434.9|8434|8435.1|8433.6|8435.2|8434.1|8434.5|8433.4|31
1651148300000|2022-04-28 12:18:20|8434.8|8433.9|8435.2|8434.3|8435.2|8434.3|8434.7|8433.6|24
1651148310000|2022-04-28 12:18:30|8435.1|8434.2|8433.8|8432.9|8435.2|8434.3|8433.6|8432.6|27
1651148320000|2022-04-28 12:18:40|8433.9|8433|8433.9|8432.4|8434.6|8433.4|8433.6|8432.2|28
1651148330000|2022-04-28 12:18:50|8433.8|8432.3|8432.5|8431|8433.8|8432.6|8431.9|8430.7|29
1651148340000|2022-04-28 12:19:00|8432.6|8431.1|8432.7|8431.8|8433.1|8431.8|8431.8|8430.5|40
1651148350000|2022-04-28 12:19:10|8432.4|8431.5|8432.3|8431.4|8432.6|8431.5|8431.9|8430.7|35
1651148360000|2022-04-28 12:19:20|8432.2|8431.3|8432.9|8431.4|8432.9|8431.6|8431.8|8430.7|26
1651148370000|2022-04-28 12:19:30|8432.8|8431.9|8433.6|8432.1|8433.8|8432.7|8432.8|8431.9|19
1651148380000|2022-04-28 12:19:40|8433.7|8432.2|8433.9|8432.4|8434|8433|8433|8431.8|34
1651148390000|2022-04-28 12:19:50|8434.1|8432.6|8434.4|8433.5|8435.1|8434|8433.7|8432.6|27
1651148400000|2022-04-28 12:20:00|8434.5|8433.6|8430.9|8430|8434.5|8433.6|8430.8|8429.4|48
1651148410000|2022-04-28 12:20:10|8431|8430.1|8432.1|8431.2|8432.5|8431.5|8431|8429.9|47
1651148420000|2022-04-28 12:20:20|8432.2|8431.3|8432.2|8431.3|8432.7|8431.5|8431.7|8430.2|41
1651148430000|2022-04-28 12:20:30|8432.4|8430.9|8432.4|8431.5|8432.6|8431.7|8432|8430.8|32
1651148440000|2022-04-28 12:20:40|8432.5|8431|8432.3|8431.4|8432.8|8431.8|8432.1|8431|28
1651148450000|2022-04-28 12:20:50|8432.5|8431|8431.9|8431|8432.5|8431.3|8431.2|8430.1|39
1651148460000|2022-04-28 12:21:00|8432|8431.1|8431.3|8430.4|8432.2|8431.1|8431.1|8429.9|33
1651148470000|2022-04-28 12:21:10|8431.6|8430.1|8431.5|8430.6|8432.2|8431|8431.1|8429.9|27
1651148480000|2022-04-28 12:21:20|8431.6|8430.7|8431.3|8430.4|8432|8431|8431.3|8430|36
1651148490000|2022-04-28 12:21:30|8431.2|8430.3|8430.6|8429.7|8431.5|8430.3|8430.5|8429.6|17
1651148500000|2022-04-28 12:21:40|8430.5|8429.6|8430.3|8429.4|8430.7|8429.8|8430.2|8429.3|26
1651148510000|2022-04-28 12:21:50|8430.4|8429.5|8429.9|8429|8430.7|8429.8|8429.9|8429|21
1651148520000|2022-04-28 12:22:00|8430|8429.1|8430.1|8429.2|8430.5|8429.6|8429.8|8428.8|25
1651148530000|2022-04-28 12:22:10|8429.9|8429|8429|8428.1|8430.2|8429.3|8428.9|8427.9|29
1651148540000|2022-04-28 12:22:20|8428.9|8428|8428.7|8427.8|8429.4|8428.2|8428.6|8427.4|28
1651148550000|2022-04-28 12:22:30|8428.8|8427.9|8429.8|8428.3|8429.9|8428.8|8428.6|8427.5|32
1651148560000|2022-04-28 12:22:40|8429.6|8428.7|8428.8|8427.9|8429.8|8428.8|8428.8|8427.8|23
1651148570000|2022-04-28 12:22:50|8428.9|8428|8430.7|8429.8|8430.7|8429.8|8428.8|8427.9|25
1651148580000|2022-04-28 12:23:00|8430.8|8429.9|8430.3|8429.4|8431|8430.1|8430.2|8429.2|31
1651148590000|2022-04-28 12:23:10|8430.4|8429.5|8430.1|8429.2|8430.8|8429.6|8430|8429.1|22
1651148600000|2022-04-28 12:23:20|8430.2|8429.3|8431|8429.5|8431.5|8430.6|8430.2|8429.3|44
1651148610000|2022-04-28 12:23:30|8430.9|8430|8431.8|8430.9|8432|8430.9|8430.8|8429.5|36
1651148620000|2022-04-28 12:23:40|8431.9|8431|8433|8432.1|8433.4|8432.1|8431.9|8430.7|34
1651148630000|2022-04-28 12:23:50|8433.3|8431.8|8432.9|8432|8433.6|8432.4|8432.7|8431.5|38
1651148640000|2022-04-28 12:24:00|8433.2|8431.7|8432.8|8431.3|8433.4|8432.3|8432.8|8431.3|32
1651148650000|2022-04-28 12:24:10|8432.9|8431.4|8433.5|8432|8434|8432.8|8432.8|8431.4|44
1651148660000|2022-04-28 12:24:20|8433.2|8432.3|8433.7|8432.2|8433.8|8432.6|8432.9|8431.7|28
1651148670000|2022-04-28 12:24:30|8433.5|8432.6|8433.1|8432.2|8434|8432.9|8433.1|8431.9|37
1651148680000|2022-04-28 12:24:40|8433.2|8432.3|8435.1|8434.2|8435.4|8434.2|8433.2|8432|34
1651148690000|2022-04-28 12:24:50|8435.2|8434.3|8436|8434.5|8436.1|8434.6|8435.2|8433.9|29
1651148700000|2022-04-28 12:25:00|8436.1|8434.6|8435.8|8434.3|8436.1|8434.7|8435.2|8434|33
1651148710000|2022-04-28 12:25:10|8435.9|8434.4|8434.8|8433.3|8436|8434.8|8434.7|8433.3|28
1651148720000|2022-04-28 12:25:20|8434.7|8433.2|8434.1|8433.2|8434.8|8433.6|8433.9|8433|27
1651148730000|2022-04-28 12:25:30|8434.4|8432.9|8435.2|8434.3|8435.4|8434.3|8434.1|8432.9|24
1651148740000|2022-04-28 12:25:40|8435.5|8434|8435.7|8434.2|8436.2|8435|8435.3|8434|22
1651148750000|2022-04-28 12:25:50|8435.4|8434.5|8436.2|8434.7|8436.2|8435.1|8435.3|8434.1|23
1651148760000|2022-04-28 12:26:00|8436.3|8434.8|8436.9|8436|8437.2|8436|8435.8|8434.7|20
1651148770000|2022-04-28 12:26:10|8437|8436.1|8437.6|8436.7|8437.8|8436.7|8437|8435.9|28
1651148780000|2022-04-28 12:26:20|8437.7|8436.8|8439.4|8437.9|8439.5|8438.1|8437.7|8436.5|24
1651148790000|2022-04-28 12:26:30|8439.5|8438|8439.5|8438|8439.5|8438.2|8439|8437.6|28
1651148800000|2022-04-28 12:26:40|8439.6|8438.1|8438.4|8436.9|8439.7|8438.4|8437.9|8436.7|33
1651148810000|2022-04-28 12:26:50|8438.7|8437.2|8436.8|8435.3|8438.7|8437.3|8436.7|8435.2|32
1651148820000|2022-04-28 12:27:00|8436.6|8435.1|8437.5|8436|8437.5|8436.4|8436.4|8434.9|21
1651148830000|2022-04-28 12:27:10|8437.6|8436.1|8437.1|8435.6|8437.7|8436.5|8436.6|8435.5|22
1651148840000|2022-04-28 12:27:20|8437|8435.5|8436.3|8435.4|8437|8435.9|8436.3|8435.2|14
1651148850000|2022-04-28 12:27:30|8436.4|8435.5|8435.6|8434.7|8436.7|8435.6|8435.6|8434.5|17
1651148860000|2022-04-28 12:27:40|8435.5|8434.6|8437|8435.5|8437|8435.8|8435.4|8434.2|28
1651148870000|2022-04-28 12:27:50|8436.9|8435.4|8437.1|8435.6|8437.1|8435.8|8436.2|8434.9|27
1651148880000|2022-04-28 12:28:00|8437|8435.5|8436.5|8435.6|8437.3|8436.1|8436|8434.9|40
1651148890000|2022-04-28 12:28:10|8436.8|8435.3|8437.6|8436.7|8437.9|8436.7|8436.7|8435.3|21
1651148900000|2022-04-28 12:28:20|8437.9|8436.4|8437.1|8435.6|8437.9|8436.7|8436.8|8435.6|18
1651148910000|2022-04-28 12:28:30|8437|8435.5|8437.3|8436.4|8437.6|8436.4|8436.9|8435.5|14
1651148920000|2022-04-28 12:28:40|8437.4|8436.5|8437.1|8436.2|8437.8|8436.6|8437.1|8435.8|25
1651148930000|2022-04-28 12:28:50|8437.2|8436.3|8436.4|8435.5|8437.5|8436.3|8436.3|8435.2|13
1651148940000|2022-04-28 12:29:00|8436.7|8435.2|8437.2|8436.3|8437.8|8436.6|8436.5|8435.2|39
1651148950000|2022-04-28 12:29:10|8437.4|8435.9|8437.4|8435.9|8437.9|8436.7|8437.3|8435.8|26
1651148960000|2022-04-28 12:29:20|8437.5|8436|8437.2|8435.7|8437.5|8436|8437.1|8435.6|25
1651148970000|2022-04-28 12:29:30|8437.3|8435.8|8438.5|8437|8438.8|8437.3|8436.8|8435.3|43
1651148980000|2022-04-28 12:29:40|8438.8|8437.3|8438.7|8437.2|8439.6|8437.7|8438.6|8436.9|44
1651148990000|2022-04-28 12:29:50|8439.5|8436.6|8439.1|8435|8440.4|8437.4|8438.3|8432.2|61
1651149000000|2022-04-28 12:30:00|8439.2|8435.5|8439.8|8435.6|8441.5|8435.9|8438.8|8433.1|64
1651149010000|2022-04-28 12:30:10|8440.6|8435.9|8442.1|8438.6|8442.5|8438.9|8439.3|8435.9|79
1651149020000|2022-04-28 12:30:20|8442|8438.5|8442.6|8439.2|8443.4|8440.2|8441.5|8438.5|78
1651149030000|2022-04-28 12:30:30|8442.5|8439.5|8442.6|8441.1|8444.2|8441.2|8441.8|8438.7|78
1651149040000|2022-04-28 12:30:40|8442.7|8441.2|8444.1|8442.6|8444.4|8442.6|8441.7|8439.8|65
1651149050000|2022-04-28 12:30:50|8444.2|8442.7|8441.7|8439.2|8444.6|8443|8441.6|8439.1|63
1651149060000|2022-04-28 12:31:00|8441.6|8439|8441.2|8439.7|8442.7|8440.4|8440.4|8438.4|76
1651149070000|2022-04-28 12:31:10|8441.1|8439.6|8440.8|8438.6|8441.7|8439.6|8440|8437.2|73
1651149080000|2022-04-28 12:31:20|8440.9|8438.5|8439.9|8438.4|8441.2|8438.9|8438.3|8436.7|60
1651149090000|2022-04-28 12:31:30|8439.8|8438.3|8439.4|8436.7|8441|8439|8438.9|8436.7|68
1651149100000|2022-04-28 12:31:40|8439.2|8436.9|8437.8|8436.3|8439.5|8438|8437.5|8435.6|57
1651149110000|2022-04-28 12:31:50|8437.9|8436.4|8436.9|8435.4|8438.4|8436.5|8436.9|8435.1|54
1651149120000|2022-04-28 12:32:00|8437|8435.5|8436.8|8435.3|8438.5|8436.8|8436.8|8435.3|57
1651149130000|2022-04-28 12:32:10|8436.6|8435.1|8439|8437.5|8440.9|8438.6|8436.6|8435.1|66
1651149140000|2022-04-28 12:32:20|8438.8|8437.3|8437|8434.6|8439.9|8438|8436.5|8434.6|64
1651149150000|2022-04-28 12:32:30|8436.6|8435.1|8437.5|8436|8438|8436.3|8436.6|8435|61
1651149160000|2022-04-28 12:32:40|8437.6|8436.1|8437.5|8436|8437.9|8436.4|8437|8435.5|54
1651149170000|2022-04-28 12:32:50|8438|8435.5|8438.1|8436.6|8438.1|8436.6|8436.9|8435.4|53
1651149180000|2022-04-28 12:33:00|8437.9|8436.4|8436.7|8435.2|8438.1|8436.6|8436.3|8434.3|50
1651149190000|2022-04-28 12:33:10|8436.6|8435.1|8435.1|8433.6|8436.9|8435.4|8434.3|8432.8|47
1651149200000|2022-04-28 12:33:20|8435.2|8433.7|8435.5|8434|8435.7|8434.2|8434.6|8432.8|40
1651149210000|2022-04-28 12:33:30|8435.4|8433.9|8434.9|8433.4|8435.6|8434.1|8434.1|8432.6|45
1651149220000|2022-04-28 12:33:40|8435|8433.5|8434.9|8433.4|8435.6|8434.1|8434.2|8432.7|51
1651149230000|2022-04-28 12:33:50|8435|8433.5|8434.9|8433.4|8435.9|8434.4|8434.7|8433.4|46
1651149240000|2022-04-28 12:34:00|8435|8433.5|8436.6|8435.1|8436.6|8435.1|8434.9|8433.4|45
1651149250000|2022-04-28 12:34:10|8436.7|8435.2|8436.8|8435.9|8437.1|8435.9|8435.6|8434.1|48
1651149260000|2022-04-28 12:34:20|8437|8435.5|8436.6|8435.1|8437.6|8436.1|8436.3|8434.8|40
1651149270000|2022-04-28 12:34:30|8436.5|8435|8437.5|8436|8438.2|8436.7|8436|8434.7|41
1651149280000|2022-04-28 12:34:40|8437.4|8435.9|8437.2|8435.7|8437.7|8436.2|8436.8|8435.3|46
1651149290000|2022-04-28 12:34:50|8437.1|8435.6|8435.7|8434.2|8437.3|8435.8|8435.5|8434|38
1651149300000|2022-04-28 12:35:00|8435.5|8434|8435.3|8433.8|8435.7|8434.2|8435.2|8433.7|38
1651149310000|2022-04-28 12:35:10|8435.4|8433.9|8435.8|8434.3|8436|8434.6|8435.3|8433.8|37
1651149320000|2022-04-28 12:35:20|8435.7|8434.2|8436.9|8435.4|8436.9|8435.4|8435.7|8434.2|39
1651149330000|2022-04-28 12:35:30|8436.5|8435.6|8435.9|8434.4|8437.1|8436|8435.8|8434.3|46
1651149340000|2022-04-28 12:35:40|8436|8434.5|8435.4|8433.9|8436.3|8435|8435.1|8433.7|51
1651149350000|2022-04-28 12:35:50|8435.3|8433.8|8436.1|8434.6|8436.8|8435.3|8435.2|8433.7|47
1651149360000|2022-04-28 12:36:00|8436|8434.5|8438.4|8436.9|8438.5|8437|8435.4|8434.3|53
1651149370000|2022-04-28 12:36:10|8438.5|8437|8438.8|8437.9|8439.4|8438|8438.2|8436.7|55
1651149380000|2022-04-28 12:36:20|8439.2|8437.7|8439.3|8437.8|8440|8438.5|8438.7|8437.7|51
1651149390000|2022-04-28 12:36:30|8439.2|8437.7|8437.8|8436.3|8439.2|8437.7|8437.5|8436.2|51
1651149400000|2022-04-28 12:36:40|8437.5|8436.6|8438.8|8437.3|8438.8|8437.3|8437.4|8436.3|45
1651149410000|2022-04-28 12:36:50|8438.7|8437.2|8438.5|8437|8438.8|8437.6|8438|8436.8|33
1651149420000|2022-04-28 12:37:00|8438.6|8437.1|8438.3|8436.8|8438.6|8437.5|8437.6|8436.4|37
1651149430000|2022-04-28 12:37:10|8437.7|8436.2|8436.8|8435.9|8437.9|8436.8|8436.7|8435.6|38
1651149440000|2022-04-28 12:37:20|8437|8435.5|8437.9|8436.4|8437.9|8436.5|8436.6|8435.4|42
1651149450000|2022-04-28 12:37:30|8437.8|8436.3|8437.7|8436.8|8438.7|8437.3|8437.7|8436.3|41
1651149460000|2022-04-28 12:37:40|8437.8|8436.9|8439.1|8437.6|8439.4|8438.5|8437.7|8436.5|46
1651149470000|2022-04-28 12:37:50|8439|8437.5|8439.5|8438.6|8440.1|8438.7|8438.3|8437.2|36
1651149480000|2022-04-28 12:38:00|8439.8|8438.3|8440.5|8439|8440.5|8439|8439.1|8438|47
1651149490000|2022-04-28 12:38:10|8440.6|8439.7|8439.5|8438.6|8441|8439.7|8439.4|8438.2|46
1651149500000|2022-04-28 12:38:20|8439.7|8438.8|8440.1|8439.2|8440.7|8439.4|8439.1|8437.8|39
1651149510000|2022-04-28 12:38:30|8440.4|8439.5|8441.7|8440.2|8441.7|8440.5|8440.3|8439.3|31
1651149520000|2022-04-28 12:38:40|8440.8|8439.9|8442.6|8441.7|8443.3|8441.8|8440.6|8439.2|38
1651149530000|2022-04-28 12:38:50|8442.8|8441.3|8442.9|8442|8444.2|8442.9|8442.6|8441.3|48
1651149540000|2022-04-28 12:39:00|8443.2|8441.7|8443|8442.1|8443.7|8442.4|8442.5|8441.6|37
1651149550000|2022-04-28 12:39:10|8442.9|8442|8442.7|8441.8|8443.3|8442.1|8442.4|8441.4|35
1651149560000|2022-04-28 12:39:20|8442.6|8441.7|8441.6|8440.7|8442.9|8441.7|8441.2|8440.2|38
1651149570000|2022-04-28 12:39:30|8441.8|8440.9|8442.2|8441.3|8442.8|8441.6|8441.8|8440.7|38
1651149580000|2022-04-28 12:39:40|8442.3|8441.4|8442.7|8441.8|8443.1|8441.8|8442.2|8441.1|29
1651149590000|2022-04-28 12:39:50|8443.1|8441.6|8442.5|8441.6|8443.1|8442|8442.4|8441.3|22
1651149600000|2022-04-28 12:40:00|8442.4|8441.5|8442.8|8441.3|8443.1|8441.9|8442.3|8441.2|49
1651149610000|2022-04-28 12:40:10|8442.9|8441.4|8441.8|8440.9|8442.9|8441.9|8441.7|8440.8|30
1651149620000|2022-04-28 12:40:20|8441.9|8441|8441.9|8441|8442.5|8441.3|8441.7|8440.7|27
1651149630000|2022-04-28 12:40:30|8442|8441.1|8442.4|8440.9|8442.4|8441.2|8441.2|8440.3|34
1651149640000|2022-04-28 12:40:40|8442|8441.1|8442.1|8441.2|8442.6|8441.4|8441.7|8440.8|26
1651149650000|2022-04-28 12:40:50|8442|8441.1|8440.8|8439.9|8442.1|8441.2|8440.6|8439.4|35
1651149660000|2022-04-28 12:41:00|8440.9|8440|8442.5|8441.6|8442.9|8441.6|8440.6|8439.7|48
1651149670000|2022-04-28 12:41:10|8442.8|8441.3|8441.5|8440|8443.3|8442.3|8441.1|8440|36
1651149680000|2022-04-28 12:41:20|8441.2|8440.3|8440.7|8439.8|8441.7|8440.5|8440.6|8439.6|44
1651149690000|2022-04-28 12:41:30|8440.6|8439.7|8440.9|8439.4|8441|8439.9|8440.4|8439.3|25
1651149700000|2022-04-28 12:41:40|8441|8439.5|8439.4|8437.9|8441.2|8440.1|8438.9|8437.9|33
1651149710000|2022-04-28 12:41:50|8439.2|8438.3|8439.8|8438.9|8440|8438.9|8439.1|8437.9|25
1651149720000|2022-04-28 12:42:00|8439.9|8439|8440|8439.1|8440.5|8439.3|8439.7|8438.7|25
1651149730000|2022-04-28 12:42:10|8440.1|8439.2|8438.9|8438|8440.5|8439.3|8438.9|8437.9|37
1651149740000|2022-04-28 12:42:20|8438.8|8437.9|8438.3|8437.4|8439.6|8438.3|8437.4|8436.2|41
1651149750000|2022-04-28 12:42:30|8437.6|8436.7|8438.3|8436.8|8438.3|8437.1|8437.3|8436.4|36
1651149760000|2022-04-28 12:42:40|8438.2|8436.7|8437.3|8436.4|8438.3|8437.4|8437.3|8436.4|38
1651149770000|2022-04-28 12:42:50|8437.4|8436.5|8437.3|8436.4|8437.7|8436.5|8436.4|8435.3|37
1651149780000|2022-04-28 12:43:00|8437.4|8436.5|8438.7|8437.8|8439.2|8438.1|8437.4|8436.1|32
1651149790000|2022-04-28 12:43:10|8438.8|8437.9|8439.8|8438.9|8440.2|8438.9|8438.8|8437.6|33
1651149800000|2022-04-28 12:43:20|8439.9|8439|8441|8440.1|8441.3|8440.1|8439.5|8438.6|40
1651149810000|2022-04-28 12:43:30|8440.9|8440|8441|8440.1|8442.5|8441.1|8440.7|8439.5|47
1651149820000|2022-04-28 12:43:40|8440.9|8440|8441.3|8440.4|8442.3|8441.2|8440.9|8440|32
1651149830000|2022-04-28 12:43:50|8441.4|8440.5|8441.3|8440.4|8441.7|8440.5|8441|8439.9|19
1651149840000|2022-04-28 12:44:00|8441.2|8440.3|8440.9|8440|8441.4|8440.4|8440.8|8439.8|26
1651149850000|2022-04-28 12:44:10|8440.8|8439.9|8441.3|8440.4|8441.3|8440.4|8440.4|8439.5|15
1651149860000|2022-04-28 12:44:20|8441.4|8440.5|8441.7|8440.8|8442|8441.1|8441.4|8440.3|23
1651149870000|2022-04-28 12:44:30|8441.6|8440.7|8441.5|8440.6|8441.7|8440.8|8441.2|8440.1|32
1651149880000|2022-04-28 12:44:40|8441.6|8440.7|8442|8441.1|8442.3|8441.2|8441.5|8440.6|31
1651149890000|2022-04-28 12:44:50|8442.3|8441.4|8442.1|8441.2|8442.8|8441.6|8441.7|8440.6|36
1651149900000|2022-04-28 12:45:00|8442.2|8441.3|8441|8440.1|8442.2|8441.3|8440.8|8439.9|41
1651149910000|2022-04-28 12:45:10|8441.1|8440.2|8441.8|8440.3|8441.9|8440.6|8441|8440.1|33
1651149920000|2022-04-28 12:45:20|8441.4|8440.5|8440.5|8439.6|8441.8|8440.7|8440.4|8439.4|29
1651149930000|2022-04-28 12:45:30|8440.6|8439.7|8440.6|8439.7|8440.8|8439.9|8440.5|8439.6|13
1651149940000|2022-04-28 12:45:40|8440.7|8439.8|8440.6|8439.7|8441|8439.8|8440.6|8439.4|6
1651149950000|2022-04-28 12:45:50|8440.7|8439.8|8440.9|8439.4|8441|8440|8440.3|8439.3|25
1651149960000|2022-04-28 12:46:00|8440.5|8439.6|8439.6|8438.7|8440.5|8439.6|8439.6|8438.4|34
1651149970000|2022-04-28 12:46:10|8439.5|8438.6|8438.1|8436.6|8439.5|8438.6|8437.7|8436.4|37
1651149980000|2022-04-28 12:46:20|8438|8436.5|8437.4|8435.9|8438.2|8437|8437.1|8435.9|42
1651149990000|2022-04-28 12:46:30|8437.6|8436.1|8438.7|8437.2|8438.7|8437.5|8437.2|8436.1|42
1651150000000|2022-04-28 12:46:40|8438.4|8437.5|8439.4|8438.5|8439.7|8438.5|8438.2|8437|41
1651150010000|2022-04-28 12:46:50|8439.3|8438.4|8439.6|8438.1|8440|8438.8|8439.2|8438.1|37
1651150020000|2022-04-28 12:47:00|8439.5|8438|8438.7|8437.8|8439.7|8438.5|8438.7|8437.4|44
1651150030000|2022-04-28 12:47:10|8438.8|8437.9|8438.8|8437.9|8439.3|8438.2|8438.6|8437.3|36
1651150040000|2022-04-28 12:47:20|8438.7|8437.8|8438.2|8437.3|8439.1|8438|8438.1|8436.9|43
1651150050000|2022-04-28 12:47:30|8438.3|8437.4|8439.2|8437.7|8439.2|8438|8438|8436.7|26
1651150060000|2022-04-28 12:47:40|8438.8|8437.9|8438.3|8437.4|8439.4|8438.2|8438.3|8437.3|30
1651150070000|2022-04-28 12:47:50|8438.7|8437.2|8437.6|8436.7|8438.8|8437.6|8437.4|8436.4|36
1651150080000|2022-04-28 12:48:00|8437.7|8436.8|8437.6|8436.1|8438.1|8436.9|8437.1|8436|47
1651150090000|2022-04-28 12:48:10|8437.4|8435.9|8438.2|8437.3|8438.6|8437.5|8437.2|8435.9|44
1651150100000|2022-04-28 12:48:20|8438.5|8437|8438.3|8437.4|8438.8|8437.6|8437.4|8436.4|39
1651150110000|2022-04-28 12:48:30|8438.4|8437.5|8438.2|8437.3|8438.5|8437.5|8437.8|8436.9|27
1651150120000|2022-04-28 12:48:40|8438.1|8437.2|8438.5|8437|8438.6|8437.5|8438|8436.8|33
1651150130000|2022-04-28 12:48:50|8438.6|8437.1|8438|8437.1|8438.6|8437.6|8437.9|8436.7|36
1651150140000|2022-04-28 12:49:00|8438.1|8437.2|8438.1|8437.2|8438.7|8437.6|8437.7|8436.7|47
1651150150000|2022-04-28 12:49:10|8438|8437.1|8437.7|8436.8|8438.3|8437.4|8437.6|8436.4|34
1651150160000|2022-04-28 12:49:20|8438.1|8436.6|8437.8|8436.9|8438.2|8437|8437.6|8436.5|26
1651150170000|2022-04-28 12:49:30|8437.9|8437|8437.9|8437|8438.4|8437.2|8437.6|8436.5|40
1651150180000|2022-04-28 12:49:40|8438|8437.1|8438|8437.1|8438.4|8437.4|8437.8|8436.8|27
1651150190000|2022-04-28 12:49:50|8438.1|8437.2|8437.9|8437|8438.5|8437.4|8437.9|8436.8|30
1651150200000|2022-04-28 12:50:00|8437.8|8436.9|8438|8436.5|8438.1|8437.2|8437.4|8436.3|34
1651150210000|2022-04-28 12:50:10|8437.7|8436.8|8436.7|8435.8|8437.7|8436.8|8436.6|8435.7|40
1651150220000|2022-04-28 12:50:20|8436.8|8435.9|8437|8436.1|8437.3|8436.4|8436.7|8435.6|22
1651150230000|2022-04-28 12:50:30|8437.1|8436.2|8437.6|8436.7|8438.1|8436.9|8437|8435.9|26
1651150240000|2022-04-28 12:50:40|8437.2|8436.3|8437.3|8436.4|8437.4|8436.4|8436.7|8435.6|28
1651150250000|2022-04-28 12:50:50|8437.4|8436.5|8438.4|8437.5|8438.7|8437.6|8437.4|8436.5|32
1651150260000|2022-04-28 12:51:00|8438.8|8437.3|8438.7|8437.8|8438.8|8437.8|8438.2|8437.1|32
1651150270000|2022-04-28 12:51:10|8439.1|8437.6|8440.5|8439|8440.6|8439.3|8438.9|8437.6|41
1651150280000|2022-04-28 12:51:20|8440.4|8438.9|8440.1|8439.2|8440.7|8439.5|8439.9|8438.7|45
1651150290000|2022-04-28 12:51:30|8439.8|8438.9|8440.7|8439.8|8440.7|8439.8|8439.2|8438.3|35
1651150300000|2022-04-28 12:51:40|8440.6|8439.7|8442|8441.1|8442.1|8441.2|8440.3|8439.4|37
1651150310000|2022-04-28 12:51:50|8442.1|8441.2|8441|8440.1|8442.1|8441.2|8440.4|8439.5|38
1651150320000|2022-04-28 12:52:00|8440.7|8439.8|8441.5|8440|8441.6|8440.4|8440.2|8439.3|42
1651150330000|2022-04-28 12:52:10|8441.3|8440.4|8441.5|8440.6|8442|8441.1|8441.2|8440.1|28
1651150340000|2022-04-28 12:52:20|8441.6|8440.7|8442.1|8440.6|8442.1|8441.1|8441.6|8440.4|28
1651150350000|2022-04-28 12:52:30|8442.3|8441.4|8442.9|8442|8443.1|8442.1|8442.3|8441.4|23
1651150360000|2022-04-28 12:52:40|8443|8442.1|8442.8|8441.9|8443|8442.1|8442.5|8441.6|27
1651150370000|2022-04-28 12:52:50|8442.7|8441.8|8444.4|8443.5|8444.4|8443.5|8442.7|8441.8|36
1651150380000|2022-04-28 12:53:00|8444.2|8443.3|8444|8443.1|8444.3|8443.4|8443.5|8442.6|31
1651150390000|2022-04-28 12:53:10|8443.8|8442.9|8444.5|8443.6|8444.9|8443.7|8443.8|8442.9|23
1651150400000|2022-04-28 12:53:20|8444.6|8443.7|8445|8444.1|8445|8444.1|8444.5|8443.4|27
1651150410000|2022-04-28 12:53:30|8444.6|8443.7|8443.5|8442.6|8445.1|8444|8443.5|8442.3|28
1651150420000|2022-04-28 12:53:40|8443.2|8442.3|8443.3|8442.4|8443.7|8442.6|8443|8441.8|28
1651150430000|2022-04-28 12:53:50|8443.5|8442.6|8443.7|8442.8|8444.2|8443.3|8443.4|8442.3|28
1651150440000|2022-04-28 12:54:00|8444.1|8442.6|8444|8443.1|8444.3|8443.1|8443.6|8442.4|35
1651150450000|2022-04-28 12:54:10|8444.1|8443.2|8443.9|8443|8444.3|8443.2|8443.5|8442.3|30
1651150460000|2022-04-28 12:54:20|8443.8|8442.9|8443.6|8442.7|8444.3|8443.1|8443.4|8442.1|35
1651150470000|2022-04-28 12:54:30|8443.8|8442.3|8443|8442.1|8444|8442.5|8443|8442|22
1651150480000|2022-04-28 12:54:40|8442.9|8442|8443.4|8442.5|8443.6|8442.5|8442.9|8441.9|30
1651150490000|2022-04-28 12:54:50|8443.3|8442.4|8442.9|8442|8443.5|8442.6|8442.9|8441.8|22
1651150500000|2022-04-28 12:55:00|8443.2|8441.7|8443.3|8441.8|8443.3|8442.1|8442.5|8441.4|27
1651150510000|2022-04-28 12:55:10|8443|8442.1|8442.4|8441.5|8443.3|8442.1|8442.3|8441.4|34
1651150520000|2022-04-28 12:55:20|8442.8|8441.3|8441.6|8440.1|8442.8|8441.3|8441.5|8440.1|29
1651150530000|2022-04-28 12:55:30|8441.5|8440|8441.8|8440.9|8442.2|8441|8441|8439.8|36
1651150540000|2022-04-28 12:55:40|8441.7|8440.8|8442.5|8441.6|8442.7|8441.6|8441.4|8440.4|31
1651150550000|2022-04-28 12:55:50|8442.8|8441.3|8441.8|8440.9|8442.8|8441.6|8441.8|8440.8|25
1651150560000|2022-04-28 12:56:00|8441.9|8441|8441.2|8440.3|8441.9|8441|8441|8440|30
1651150570000|2022-04-28 12:56:10|8441.1|8440.2|8441.2|8440.3|8441.5|8440.3|8440.9|8439.8|21
1651150580000|2022-04-28 12:56:20|8441.1|8440.2|8440.9|8440|8441.5|8440.4|8440.6|8439.5|28
1651150590000|2022-04-28 12:56:30|8441.2|8439.7|8440.5|8439.6|8441.4|8440.5|8440.5|8439.3|38
1651150600000|2022-04-28 12:56:40|8440.8|8439.3|8440.4|8438.9|8440.8|8439.6|8440|8438.9|30
1651150610000|2022-04-28 12:56:50|8440.1|8439.2|8440.4|8439.5|8440.6|8439.5|8440|8438.8|22
1651150620000|2022-04-28 12:57:00|8440.5|8439.6|8441|8440.1|8441.1|8440.2|8440.4|8439.4|28
1651150630000|2022-04-28 12:57:10|8440.9|8440|8441.4|8440.5|8441.4|8440.5|8440.5|8439.6|32
1651150640000|2022-04-28 12:57:20|8441.5|8440.6|8441.6|8440.7|8441.6|8440.7|8441.3|8440.4|18
1651150650000|2022-04-28 12:57:30|8441.5|8440.6|8440.3|8439.4|8441.5|8440.6|8440.2|8439.3|31
1651150660000|2022-04-28 12:57:40|8440.2|8439.3|8440.4|8439.5|8440.8|8439.6|8439.8|8438.8|39
1651150670000|2022-04-28 12:57:50|8440.3|8439.4|8440.4|8439.5|8440.8|8439.9|8440.3|8439.2|33
1651150680000|2022-04-28 12:58:00|8440.5|8439.6|8439.4|8437.9|8440.7|8439.7|8439|8437.9|51
1651150690000|2022-04-28 12:58:10|8439.1|8438.2|8438.5|8437.6|8439.5|8438.4|8438.3|8437.2|31
1651150700000|2022-04-28 12:58:20|8438.8|8437.3|8438.2|8437.3|8439|8437.8|8438|8437.1|20
1651150710000|2022-04-28 12:58:30|8438.1|8437.2|8437.5|8436|8438.1|8437.2|8437.2|8436|19
1651150720000|2022-04-28 12:58:40|8437.2|8436.3|8436.8|8435.9|8437.2|8436.3|8436.7|8435.5|27
1651150730000|2022-04-28 12:58:50|8436.7|8435.8|8437.1|8436.2|8438|8436.9|8436.6|8435.4|40
1651150740000|2022-04-28 12:59:00|8437|8436.1|8436.7|8435.2|8437.4|8436.3|8436.4|8435.1|29
1651150750000|2022-04-28 12:59:10|8436.3|8435.4|8436.5|8435|8436.5|8435.6|8435.4|8434.5|35
1651150760000|2022-04-28 12:59:20|8436.3|8435.4|8437.3|8435.8|8437.3|8436.2|8436.3|8435.4|31
1651150770000|2022-04-28 12:59:30|8437.4|8435.9|8437.2|8436.3|8437.6|8436.5|8437|8435.8|37
1651150780000|2022-04-28 12:59:40|8437.3|8436.4|8437.1|8435.6|8437.3|8436.4|8436.6|8435.4|30
1651150790000|2022-04-28 12:59:50|8437|8435.5|8436|8435.1|8437|8436|8435.8|8434.9|37
1651150800000|2022-04-28 13:00:00|8436.2|8435.3|8435.8|8434.9|8436.7|8435.8|8435.7|8434.8|34
1651150810000|2022-04-28 13:00:10|8435.7|8434.8|8435.1|8433.6|8436.2|8435.1|8434.7|8433.6|32
1651150820000|2022-04-28 13:00:20|8434.7|8433.8|8435.6|8434.1|8435.6|8434.4|8434.6|8433.3|39
1651150830000|2022-04-28 13:00:30|8435.3|8434.4|8434.9|8434|8435.6|8434.7|8434.8|8433.8|32
1651150840000|2022-04-28 13:00:40|8434.8|8433.9|8434.7|8433.8|8435|8434|8434.4|8433.2|39
1651150850000|2022-04-28 13:00:50|8434.8|8433.9|8434.3|8433.4|8434.9|8433.9|8434.2|8433.3|26
1651150860000|2022-04-28 13:01:00|8434.2|8433.3|8434.7|8433.8|8434.9|8434|8433.9|8433|25
1651150870000|2022-04-28 13:01:10|8434.5|8433.6|8433.8|8432.9|8434.5|8433.6|8433.7|8432.6|37
1651150880000|2022-04-28 13:01:20|8434.1|8432.6|8433.4|8432.5|8434.1|8433|8433.4|8432.2|29
1651150890000|2022-04-28 13:01:30|8433.5|8432.6|8432.8|8431.9|8433.5|8432.6|8432.3|8431.2|36
1651150900000|2022-04-28 13:01:40|8432.9|8432|8432.5|8431.6|8432.9|8432|8432.1|8431.1|31
1651150910000|2022-04-28 13:01:50|8432.6|8431.7|8431.9|8431|8432.9|8432|8431.9|8431|38
1651150920000|2022-04-28 13:02:00|8432|8431.1|8432|8431.1|8432.4|8431.3|8431.9|8430.8|33
1651150930000|2022-04-28 13:02:10|8432.1|8431.2|8431.9|8431|8432.4|8431.5|8431.8|8430.9|14
1651150940000|2022-04-28 13:02:20|8431.8|8430.9|8430.9|8430|8431.8|8430.9|8430.8|8429.7|35
1651150950000|2022-04-28 13:02:30|8431.1|8430.2|8430.9|8430|8431.4|8430.2|8430|8428.8|40
1651150960000|2022-04-28 13:02:40|8431|8430.1|8430.4|8429.5|8431.2|8430.1|8430.4|8429.2|29
1651150970000|2022-04-28 13:02:50|8430.3|8429.4|8430.3|8429.4|8430.8|8429.6|8430.1|8429|34
1651150980000|2022-04-28 13:03:00|8430.4|8429.5|8431.2|8430.3|8431.5|8430.3|8430.2|8429|32
1651150990000|2022-04-28 13:03:10|8431.1|8430.2|8431.6|8430.7|8431.7|8430.7|8431.1|8430.1|24
1651151000000|2022-04-28 13:03:20|8431.5|8430.6|8432|8430.5|8432|8430.9|8431.3|8430.3|26
1651151010000|2022-04-28 13:03:30|8431.7|8430.8|8431.6|8430.7|8431.7|8430.8|8431|8429.9|29
1651151020000|2022-04-28 13:03:40|8431.5|8430.6|8432.9|8432|8433|8432.1|8431.5|8430.6|21
1651151030000|2022-04-28 13:03:50|8432.8|8431.9|8433.1|8432.2|8433.4|8432.5|8432.8|8431.6|30
1651151040000|2022-04-28 13:04:00|8432.8|8431.9|8432.2|8431.3|8432.8|8431.9|8432.2|8431.1|26
1651151050000|2022-04-28 13:04:10|8432.3|8431.4|8433.4|8432.5|8433.7|8432.5|8432.2|8431.2|27
1651151060000|2022-04-28 13:04:20|8433.8|8432.3|8433.5|8432.6|8433.8|8432.6|8433|8431.8|27
1651151070000|2022-04-28 13:04:30|8433.6|8432.7|8433.4|8432.5|8434.1|8432.9|8433.1|8432.2|32
1651151080000|2022-04-28 13:04:40|8433.3|8432.4|8433|8432.1|8433.3|8432.4|8432.6|8431.7|22
1651151090000|2022-04-28 13:04:50|8432.9|8432|8431.9|8431|8433.5|8432.6|8431.7|8430.8|33
1651151100000|2022-04-28 13:05:00|8432|8431.1|8432.1|8431.2|8432.2|8431.3|8431.7|8430.8|29
1651151110000|2022-04-28 13:05:10|8432|8431.1|8433.1|8432.2|8433.3|8432.2|8431.8|8430.9|17
1651151120000|2022-04-28 13:05:20|8433|8432.1|8432.8|8431.9|8434|8432.8|8432.6|8431.7|26
1651151130000|2022-04-28 13:05:30|8432.9|8432|8432.1|8431.2|8433.3|8432.4|8432.1|8431|32
1651151140000|2022-04-28 13:05:40|8432.2|8431.3|8432.5|8431.6|8432.8|8431.6|8432|8431.1|26
1651151150000|2022-04-28 13:05:50|8432.6|8431.7|8433.2|8432.3|8433.6|8432.4|8432.4|8431.5|17
1651151160000|2022-04-28 13:06:00|8433.3|8432.4|8434|8433.1|8434.2|8433.1|8433.3|8432.4|36
1651151170000|2022-04-28 13:06:10|8433.9|8433|8434.9|8434|8435.2|8434|8433.9|8433|28
1651151180000|2022-04-28 13:06:20|8435|8434.1|8435.4|8434.5|8436|8434.7|8434.9|8434|28
1651151190000|2022-04-28 13:06:30|8435.3|8434.4|8434.7|8433.8|8436.2|8435.1|8434.4|8433.5|37
1651151200000|2022-04-28 13:06:40|8434.6|8433.7|8435.3|8433.8|8435.5|8434.5|8434.6|8433.6|33
1651151210000|2022-04-28 13:06:50|8434.9|8434|8434.7|8433.8|8435.1|8434.1|8434.1|8432.9|42
1651151220000|2022-04-28 13:07:00|8434.8|8433.9|8435.9|8435|8436.3|8435.4|8434.6|8433.7|29
1651151230000|2022-04-28 13:07:10|8436.2|8434.7|8436.4|8434.9|8436.5|8435.3|8435.6|8434.4|40
1651151240000|2022-04-28 13:07:20|8436.3|8434.8|8436.3|8435.4|8436.4|8435.4|8435.8|8434.6|35
1651151250000|2022-04-28 13:07:30|8436.6|8435.1|8436.3|8435.4|8436.7|8435.7|8436.1|8435|34
1651151260000|2022-04-28 13:07:40|8436.4|8435.5|8436.4|8435.5|8436.8|8435.6|8435.9|8434.7|28
1651151270000|2022-04-28 13:07:50|8436.3|8435.4|8435.9|8435|8436.7|8435.7|8435.9|8434.8|36
1651151280000|2022-04-28 13:08:00|8436|8435.1|8435.7|8434.2|8436.6|8435.4|8435.3|8434.1|38
1651151290000|2022-04-28 13:08:10|8435.8|8434.3|8435.1|8433.6|8435.8|8434.7|8434.9|8433.6|41
1651151300000|2022-04-28 13:08:20|8435|8434.1|8434.8|8433.9|8435.9|8434.9|8434.7|8433.8|34
1651151310000|2022-04-28 13:08:30|8434.9|8434|8435.6|8434.1|8435.6|8434.4|8434.8|8433.9|20
1651151320000|2022-04-28 13:08:40|8435.5|8434|8434.9|8434|8435.6|8434.4|8434.9|8434|23
1651151330000|2022-04-28 13:08:50|8434.8|8433.9|8435.4|8433.9|8435.4|8434.2|8434.8|8433.9|26
1651151340000|2022-04-28 13:09:00|8435.1|8434.2|8434.8|8433.9|8435.8|8434.7|8434.7|8433.8|25
1651151350000|2022-04-28 13:09:10|8434.9|8434|8434.8|8433.9|8435.2|8434.3|8434.1|8433.2|39
1651151360000|2022-04-28 13:09:20|8434.9|8434|8435.2|8434.3|8435.4|8434.3|8434.8|8433.8|24
1651151370000|2022-04-28 13:09:30|8435.1|8434.2|8434.2|8433.3|8435.6|8434.7|8434.1|8432.9|22
1651151380000|2022-04-28 13:09:40|8434.6|8433.1|8434.4|8433.5|8434.6|8433.7|8434|8433.1|29
1651151390000|2022-04-28 13:09:50|8434.5|8433.6|8434|8433.1|8435|8433.9|8433.9|8433|25
1651151400000|2022-04-28 13:10:00|8433.9|8433|8433.8|8432.9|8434.3|8433.1|8433.5|8432.6|22
1651151410000|2022-04-28 13:10:10|8433.4|8432.5|8432.9|8432|8433.9|8432.6|8432.8|8431.8|30
1651151420000|2022-04-28 13:10:20|8432.8|8431.9|8431.9|8431|8432.9|8431.9|8431.8|8430.9|28
1651151430000|2022-04-28 13:10:30|8431.8|8430.9|8432.3|8431.4|8432.3|8431.4|8431.3|8430.3|46
1651151440000|2022-04-28 13:10:40|8432.4|8431.5|8432.4|8431.5|8432.7|8431.5|8432|8431.1|30
1651151450000|2022-04-28 13:10:50|8432.1|8431.2|8432.8|8431.9|8432.9|8432|8432.1|8431.2|24
1651151460000|2022-04-28 13:11:00|8432.7|8431.8|8432.9|8432|8433|8432.1|8432.4|8431.5|30
1651151470000|2022-04-28 13:11:10|8433|8432.1|8432.8|8431.9|8433.1|8432.1|8432.5|8431.6|27
1651151480000|2022-04-28 13:11:20|8432.6|8431.7|8431.9|8431|8432.8|8431.7|8431.9|8431|30
1651151490000|2022-04-28 13:11:30|8432|8431.1|8432.1|8431.2|8432.9|8431.8|8431.9|8430.9|29
1651151500000|2022-04-28 13:11:40|8432|8431.1|8432.5|8431.6|8432.6|8431.6|8431.7|8430.8|22
1651151510000|2022-04-28 13:11:50|8432.6|8431.7|8433.7|8432.8|8433.7|8432.8|8432.6|8431.7|27
1651151520000|2022-04-28 13:12:00|8433.8|8432.9|8433.9|8433|8434.1|8433.2|8433.6|8432.6|29
1651151530000|2022-04-28 13:12:10|8433.8|8432.9|8434.2|8433.3|8435|8433.9|8433.8|8432.9|23
1651151540000|2022-04-28 13:12:20|8434.1|8433.2|8434.9|8434|8434.9|8434|8434.1|8433.2|20
1651151550000|2022-04-28 13:12:30|8434.8|8433.9|8434.6|8433.7|8435.3|8434.4|8434.6|8433.7|27
1651151560000|2022-04-28 13:12:40|8434.5|8433.6|8435.5|8434.6|8435.8|8434.8|8434.4|8433.5|27
1651151570000|2022-04-28 13:12:50|8435.3|8434.4|8435.4|8434.5|8436|8434.8|8435.2|8434.2|29
1651151580000|2022-04-28 13:13:00|8435.5|8434.6|8436.1|8435.2|8436.1|8435.2|8435.5|8434.4|29
1651151590000|2022-04-28 13:13:10|8436.2|8435.3|8435.3|8434.4|8436.5|8435.4|8435.2|8434.3|36
1651151600000|2022-04-28 13:13:20|8435.2|8434.3|8435.7|8434.8|8435.9|8435|8435.1|8433.9|38
1651151610000|2022-04-28 13:13:30|8435.8|8434.9|8435.3|8434.4|8435.9|8434.9|8435.2|8434.1|36
1651151620000|2022-04-28 13:13:40|8435.2|8434.3|8434.8|8433.9|8435.6|8434.4|8434.7|8433.5|26
1651151630000|2022-04-28 13:13:50|8434.9|8434|8435.3|8433.8|8435.4|8434.2|8434.6|8433.6|27
1651151640000|2022-04-28 13:14:00|8435|8434.1|8435|8434.1|8435.4|8434.2|8434.8|8433.9|21
1651151650000|2022-04-28 13:14:10|8434.9|8434|8434.9|8434|8435.2|8434.1|8434.9|8433.7|12
1651151660000|2022-04-28 13:14:20|8434.8|8433.9|8434.5|8433.6|8435|8434.1|8434.3|8433.4|18
1651151670000|2022-04-28 13:14:30|8434.6|8433.7|8435.4|8433.9|8435.5|8434.4|8434.5|8433.4|31
1651151680000|2022-04-28 13:14:40|8435.3|8434.4|8436.5|8435|8436.5|8435.3|8435.3|8434.2|34
1651151690000|2022-04-28 13:14:50|8436.6|8435.1|8436.6|8435.7|8437.2|8436.1|8436.3|8435.1|31
1651151700000|2022-04-28 13:15:00|8436.7|8435.8|8437.1|8436.2|8437.4|8436.5|8436.6|8435.7|26
1651151710000|2022-04-28 13:15:10|8437|8436.1|8436.3|8435.4|8437.1|8436.1|8436.1|8435.2|18
1651151720000|2022-04-28 13:15:20|8436.4|8435.5|8436.6|8435.7|8437.3|8436.1|8436.3|8435.4|34
1651151730000|2022-04-28 13:15:30|8436.7|8435.8|8435.6|8434.7|8437|8435.8|8435.5|8434.4|19
1651151740000|2022-04-28 13:15:40|8435.5|8434.6|8435.1|8434.2|8435.9|8434.6|8434.9|8433.7|21
1651151750000|2022-04-28 13:15:50|8435.2|8434.3|8435.7|8434.8|8436.2|8435|8435.2|8434.3|16
1651151760000|2022-04-28 13:16:00|8435.8|8434.9|8435.4|8434.5|8436.2|8435.3|8435.1|8434.2|19
1651151770000|2022-04-28 13:16:10|8435.5|8434.6|8435.7|8434.8|8436.1|8435|8435.3|8434.4|38
1651151780000|2022-04-28 13:16:20|8435.6|8434.7|8436.2|8434.7|8436.2|8435|8435.5|8434.6|19
1651151790000|2022-04-28 13:16:30|8436.1|8434.6|8435.8|8434.9|8436.4|8435.3|8435.6|8434.6|30
1651151800000|2022-04-28 13:16:40|8435.9|8435|8437|8435.5|8437|8435.6|8435.8|8434.6|41
1651151810000|2022-04-28 13:16:50|8436.6|8435.7|8436.8|8435.9|8436.9|8436|8436.5|8435.3|21
1651151820000|2022-04-28 13:17:00|8436.7|8435.8|8435.9|8434.4|8437.3|8436.2|8435.9|8434.4|20
1651151830000|2022-04-28 13:17:10|8435.5|8434.6|8435.8|8434.3|8435.8|8434.7|8435.1|8434.2|26
1651151840000|2022-04-28 13:17:20|8435.5|8434.6|8436.9|8435.4|8437.1|8436|8435.5|8434.3|38
1651151850000|2022-04-28 13:17:30|8436.7|8435.8|8437.1|8436.2|8437.5|8436.3|8436.7|8435.8|21
1651151860000|2022-04-28 13:17:40|8437|8436.1|8437.9|8437|8438|8437.1|8436.7|8435.7|34
1651151870000|2022-04-28 13:17:50|8438|8437.1|8437.8|8436.9|8438.4|8437.3|8437.8|8436.7|26
1651151880000|2022-04-28 13:18:00|8437.9|8437|8438.2|8437.3|8438.7|8437.5|8437.8|8436.8|29
1651151890000|2022-04-28 13:18:10|8438.5|8437|8439.3|8438.4|8439.7|8438.6|8438.2|8437|33
1651151900000|2022-04-28 13:18:20|8439.7|8438.2|8440.1|8438.6|8440.2|8439.1|8439.4|8438.2|27
1651151910000|2022-04-28 13:18:30|8439.7|8438.8|8438.7|8437.2|8439.8|8438.9|8438.3|8437.2|37
1651151920000|2022-04-28 13:18:40|8438.4|8437.5|8438|8437.1|8439.2|8438.2|8438|8437.1|37
1651151930000|2022-04-28 13:18:50|8438.1|8437.2|8437.3|8436.4|8438.1|8437.2|8436.9|8435.7|37
1651151940000|2022-04-28 13:19:00|8437.7|8436.2|8438|8437.1|8438.3|8437.1|8437.3|8436.1|28
1651151950000|2022-04-28 13:19:10|8438.1|8437.2|8437.2|8436.3|8438.3|8437.2|8437.1|8436.2|35
1651151960000|2022-04-28 13:19:20|8437.3|8436.4|8437.2|8436.3|8438|8436.8|8437.2|8436|35
1651151970000|2022-04-28 13:19:30|8437.1|8436.2|8437|8436.1|8437.3|8436.2|8436.9|8435.7|18
1651151980000|2022-04-28 13:19:40|8437.1|8436.2|8437|8436.1|8437.2|8436.3|8436.8|8435.9|21
1651151990000|2022-04-28 13:19:50|8437.1|8436.2|8437.2|8436.3|8437.6|8436.4|8437|8435.9|13
1651152000000|2022-04-28 13:20:00|8437.3|8436.4|8436.9|8436|8437.8|8436.7|8436.9|8436|22
1651152010000|2022-04-28 13:20:10|8437|8436.1|8437.1|8436.2|8437.4|8436.5|8436.9|8436|25
1651152020000|2022-04-28 13:20:20|8437.2|8436.3|8438.3|8437.4|8438.3|8437.4|8437.1|8436.2|22
1651152030000|2022-04-28 13:20:30|8438.4|8437.5|8438.1|8437.2|8438.7|8437.5|8437.9|8437|17
1651152040000|2022-04-28 13:20:40|8438|8437.1|8437.5|8436.6|8438.4|8437.2|8437.5|8436.6|25
1651152050000|2022-04-28 13:20:50|8437.4|8436.5|8437.9|8436.4|8437.9|8436.8|8437.2|8436.1|17
1651152060000|2022-04-28 13:21:00|8437.6|8436.7|8437.2|8436.3|8437.6|8436.7|8436.9|8435.8|23
1651152070000|2022-04-28 13:21:10|8437.3|8436.4|8437.2|8436.3|8437.6|8436.5|8437.2|8436.1|16
1651152080000|2022-04-28 13:21:20|8437.3|8436.4|8437.6|8436.7|8437.7|8436.8|8437.3|8436.4|6
1651152090000|2022-04-28 13:21:30|8437.7|8436.8|8438|8437.1|8438.3|8437.4|8437.5|8436.6|16
1651152100000|2022-04-28 13:21:40|8438.1|8437.2|8438.5|8437.6|8438.7|8437.6|8438|8436.8|20
1651152110000|2022-04-28 13:21:50|8438.4|8437.5|8438|8437.1|8438.6|8437.5|8437.9|8437|19
1651152120000|2022-04-28 13:22:00|8438.1|8437.2|8437.9|8437|8438.1|8437.2|8437.6|8436.4|22
1651152130000|2022-04-28 13:22:10|8438|8436.5|8437.3|8436.4|8438|8436.7|8436.7|8435.7|24
1651152140000|2022-04-28 13:22:20|8437.5|8436|8436.1|8435.2|8437.5|8436.3|8436.1|8435.2|24
1651152150000|2022-04-28 13:22:30|8436.2|8435.3|8435.8|8434.9|8436.3|8435.3|8435.6|8434.4|27
1651152160000|2022-04-28 13:22:40|8435.7|8434.8|8435.6|8434.1|8435.9|8435|8435.4|8434.1|20
1651152170000|2022-04-28 13:22:50|8435.7|8434.2|8435.3|8434.4|8436|8434.8|8435.2|8434.1|33
1651152180000|2022-04-28 13:23:00|8435.4|8434.5|8436|8434.5|8436|8434.8|8435.4|8434.2|20
1651152190000|2022-04-28 13:23:10|8435.7|8434.8|8435.6|8434.7|8435.8|8434.9|8435.3|8434.4|21
1651152200000|2022-04-28 13:23:20|8435.9|8434.4|8435.6|8434.7|8436|8435.1|8435.4|8434.4|16
1651152210000|2022-04-28 13:23:30|8435.8|8434.9|8435.9|8435|8436|8435|8435.5|8434.4|21
1651152220000|2022-04-28 13:23:40|8435.8|8434.9|8436.4|8435.5|8436.4|8435.5|8435.8|8434.8|29
1651152230000|2022-04-28 13:23:50|8436.3|8435.4|8436.7|8435.8|8436.7|8435.8|8436.2|8435.3|16
1651152240000|2022-04-28 13:24:00|8436.6|8435.7|8436.4|8435.5|8436.9|8436|8436.4|8435.3|26
1651152250000|2022-04-28 13:24:10|8436.5|8435.6|8436.7|8435.8|8436.9|8435.8|8436.4|8435.3|24
1651152260000|2022-04-28 13:24:20|8436.6|8435.7|8437.6|8436.7|8437.8|8436.7|8436.5|8435.6|21
1651152270000|2022-04-28 13:24:30|8438|8436.5|8437.3|8436.4|8438|8436.6|8437.2|8436.2|17
1651152280000|2022-04-28 13:24:40|8437.4|8436.5|8436.6|8435.7|8438.1|8437.2|8436.6|8435.5|27
1651152290000|2022-04-28 13:24:50|8436.9|8435.4|8436.5|8435|8436.9|8435.6|8436.2|8434.9|24
1651152300000|2022-04-28 13:25:00|8436.3|8435.4|8436.2|8435.3|8436.9|8435.8|8436.1|8434.9|46
1651152310000|2022-04-28 13:25:10|8436.1|8435.2|8436.1|8435.2|8436.5|8435.3|8435.8|8434.5|29
1651152320000|2022-04-28 13:25:20|8436.3|8434.8|8435.8|8434.9|8436.3|8435.1|8435.6|8434.6|21
1651152330000|2022-04-28 13:25:30|8435.9|8435|8436.1|8434.6|8436.3|8435.3|8435.8|8434.6|32
1651152340000|2022-04-28 13:25:40|8436.2|8434.7|8436|8435.1|8436.4|8435.2|8435.8|8434.7|22
1651152350000|2022-04-28 13:25:50|8436.2|8435.3|8436.7|8435.8|8436.8|8435.9|8436.2|8435.1|15
1651152360000|2022-04-28 13:26:00|8437.1|8435.6|8436.6|8435.7|8437.1|8436|8436.4|8435.2|18
1651152370000|2022-04-28 13:26:10|8436.8|8435.9|8437.8|8436.9|8437.8|8436.9|8436.7|8435.8|28
1651152380000|2022-04-28 13:26:20|8437.7|8436.8|8437.8|8436.9|8437.9|8437|8437.5|8436.4|18
1651152390000|2022-04-28 13:26:30|8437.9|8437|8438.6|8437.7|8439.3|8438.2|8437.9|8437|35
1651152400000|2022-04-28 13:26:40|8438.7|8437.8|8438.6|8437.7|8438.8|8437.9|8437.8|8436.9|33
1651152410000|2022-04-28 13:26:50|8438.5|8437.6|8439.2|8438.3|8439.4|8438.3|8438.5|8437.4|22
1651152420000|2022-04-28 13:27:00|8439.1|8438.2|8438.8|8437.9|8439.3|8438.2|8438.4|8437.4|35
1651152430000|2022-04-28 13:27:10|8438.9|8438|8440.3|8439.4|8440.3|8439.4|8438.8|8437.9|26
1651152440000|2022-04-28 13:27:20|8440.5|8439.6|8441|8440.1|8441|8440.1|8440.2|8439|21
1651152450000|2022-04-28 13:27:30|8441.1|8440.2|8440.8|8439.9|8441.2|8440.2|8440.6|8439.5|24
1651152460000|2022-04-28 13:27:40|8440.7|8439.8|8441|8440.1|8441.1|8440.2|8440.5|8439.6|23
1651152470000|2022-04-28 13:27:50|8440.9|8440|8440.8|8439.9|8441|8440.1|8440.5|8439.4|29
1651152480000|2022-04-28 13:28:00|8440.7|8439.8|8440.2|8439.3|8440.8|8439.9|8440.1|8438.9|24
1651152490000|2022-04-28 13:28:10|8440.1|8439.2|8440.5|8439.6|8440.6|8439.7|8439.9|8438.7|28
1651152500000|2022-04-28 13:28:20|8440.4|8439.5|8440.9|8440|8441.2|8440.3|8440.4|8439.5|31
1651152510000|2022-04-28 13:28:30|8441|8440.1|8441.7|8440.8|8442|8441.1|8440.9|8440|28
1651152520000|2022-04-28 13:28:40|8441.6|8440.7|8441.8|8440.9|8442|8441.1|8441.5|8440.6|34
1651152530000|2022-04-28 13:28:50|8441.9|8441|8441.7|8440.8|8442.5|8441.4|8441.4|8440.5|31
1651152540000|2022-04-28 13:29:00|8441.8|8440.9|8442.6|8441.7|8442.7|8441.8|8441.6|8440.7|27
1651152550000|2022-04-28 13:29:10|8443|8442.1|8443.7|8442.2|8443.7|8442.8|8443|8442.1|34
1651152560000|2022-04-28 13:29:20|8443.4|8442.5|8442.6|8441.7|8443.6|8442.7|8442.3|8441.4|25
1651152570000|2022-04-28 13:29:30|8442.5|8441.6|8442.8|8441.9|8443.4|8442.5|8442.5|8441.6|22
1651152580000|2022-04-28 13:29:40|8442.7|8441.8|8442.4|8441.5|8442.9|8442|8442.4|8441.2|21
1651152590000|2022-04-28 13:29:50|8442.3|8441.4|8442.9|8442|8443.3|8442.1|8442.3|8441.4|25
1651152600000|2022-04-28 13:30:00|8442.6|8441.7|8440.6|8439.7|8442.6|8441.7|8440.6|8439.3|36
1651152610000|2022-04-28 13:30:10|8440.7|8439.8|8439.7|8438.8|8441.1|8440.1|8439.4|8438.5|38
1651152620000|2022-04-28 13:30:20|8439.6|8438.7|8439.6|8438.7|8440|8439.1|8439.4|8438.4|34
1651152630000|2022-04-28 13:30:30|8439.7|8438.8|8440.4|8439.5|8440.7|8439.5|8439.4|8438.5|36
1651152640000|2022-04-28 13:30:40|8440.3|8439.4|8440.6|8439.7|8440.6|8439.7|8440.2|8439|21
1651152650000|2022-04-28 13:30:50|8440.5|8439.6|8440.4|8439.5|8440.8|8439.8|8440.4|8439.2|22
1651152660000|2022-04-28 13:31:00|8440.3|8439.4|8439|8438.1|8440.4|8439.5|8438.8|8437.6|31
1651152670000|2022-04-28 13:31:10|8438.8|8437.9|8438.6|8437.1|8438.8|8437.9|8438.1|8437.1|31
1651152680000|2022-04-28 13:31:20|8438.1|8437.2|8438.3|8437.4|8438.8|8437.6|8438.1|8437.1|28
1651152690000|2022-04-28 13:31:30|8438.2|8437.3|8437.4|8435.9|8438.4|8437.4|8437|8435.9|30
1651152700000|2022-04-28 13:31:40|8437|8436.1|8436.2|8435.3|8437.3|8436.2|8436.1|8435|28
1651152710000|2022-04-28 13:31:50|8436.3|8435.4|8436|8435.1|8437.1|8435.9|8435.9|8434.8|36
1651152720000|2022-04-28 13:32:00|8435.8|8434.9|8435.7|8434.8|8436.1|8435|8435.6|8434.3|31
1651152730000|2022-04-28 13:32:10|8435.9|8435|8436.5|8435.6|8436.8|8435.6|8435.5|8434.6|27
1651152740000|2022-04-28 13:32:20|8436.6|8435.7|8437.6|8436.7|8437.6|8436.7|8436.5|8435.3|39
1651152750000|2022-04-28 13:32:30|8437.7|8436.8|8438.3|8437.4|8438.5|8437.4|8437.3|8436.4|31
1651152760000|2022-04-28 13:32:40|8438.4|8437.5|8439.8|8438.9|8439.9|8439|8438.2|8437.3|28
1651152770000|2022-04-28 13:32:50|8439.7|8438.8|8439.1|8438.2|8439.8|8438.9|8439.1|8438|43
1651152780000|2022-04-28 13:33:00|8439|8438.1|8439.6|8438.7|8439.7|8438.7|8439|8438.1|34
1651152790000|2022-04-28 13:33:10|8439.7|8438.8|8440.5|8439.6|8440.5|8439.6|8439.4|8438.2|32
1651152800000|2022-04-28 13:33:20|8440.7|8439.8|8441.2|8440.3|8441.3|8440.4|8440.5|8439.6|31
1651152810000|2022-04-28 13:33:30|8441.3|8440.4|8442.2|8441.3|8442.3|8441.4|8441|8440.1|26
1651152820000|2022-04-28 13:33:40|8442.3|8441.4|8442.7|8441.8|8442.8|8441.9|8442.2|8441.3|15
1651152830000|2022-04-28 13:33:50|8442.8|8441.9|8442.8|8441.9|8442.9|8442|8442.6|8441.7|17
1651152840000|2022-04-28 13:34:00|8442.7|8441.8|8443.1|8442.2|8443.3|8442.4|8442.7|8441.8|20
1651152850000|2022-04-28 13:34:10|8443.2|8442.3|8443.8|8442.9|8443.9|8442.9|8443.1|8442.2|25
1651152860000|2022-04-28 13:34:20|8443.9|8443|8443.7|8442.8|8444.2|8443|8443.5|8442.6|25
1651152870000|2022-04-28 13:34:30|8443.6|8442.7|8444|8443.1|8444.2|8443.3|8443.6|8442.7|20
1651152880000|2022-04-28 13:34:40|8443.9|8443|8443.3|8442.4|8443.9|8443|8443.3|8442.4|25
1651152890000|2022-04-28 13:34:50|8443.4|8442.5|8443.7|8442.8|8444|8443.1|8442.9|8442|22
1651152900000|2022-04-28 13:35:00|8443.8|8442.9|8442.9|8442|8443.8|8442.9|8442.6|8441.7|32
1651152910000|2022-04-28 13:35:10|8443|8442.1|8443.1|8442.2|8443.3|8442.3|8442.8|8441.6|26
1651152920000|2022-04-28 13:35:20|8443.2|8442.3|8442.9|8442|8443.3|8442.4|8442.9|8441.6|23
1651152930000|2022-04-28 13:35:30|8442.8|8441.9|8441.6|8440.7|8443.4|8442.1|8441.5|8440.6|29
1651152940000|2022-04-28 13:35:40|8441.5|8440.6|8441.3|8440.4|8441.6|8440.7|8441.2|8440.3|23
1651152950000|2022-04-28 13:35:50|8441.4|8440.5|8441.6|8440.7|8442|8440.9|8441.3|8440.3|34
1651152960000|2022-04-28 13:36:00|8441.4|8440.5|8442.4|8441.5|8442.5|8441.6|8441.2|8440.3|34
1651152970000|2022-04-28 13:36:10|8442.6|8441.7|8443.2|8442.3|8443.7|8442.6|8442.6|8441.7|28
1651152980000|2022-04-28 13:36:20|8443.3|8442.4|8443.8|8442.9|8443.8|8442.9|8443.1|8442.2|19
1651152990000|2022-04-28 13:36:30|8443.9|8443|8444.3|8443.4|8444.7|8443.5|8443.8|8442.9|33
1651153000000|2022-04-28 13:36:40|8444.4|8443.5|8444.6|8443.7|8444.7|8443.8|8444.2|8443.3|19
1651153010000|2022-04-28 13:36:50|8444.7|8443.8|8444.9|8444|8445|8444.1|8444.6|8443.7|13
1651153020000|2022-04-28 13:37:00|8444.8|8443.9|8444.2|8443.3|8444.9|8444|8444.1|8443.2|28
1651153030000|2022-04-28 13:37:10|8444.1|8443.2|8444.5|8443.6|8444.5|8443.6|8443.6|8442.7|21
1651153040000|2022-04-28 13:37:20|8444.6|8443.7|8444.2|8443.3|8445|8443.9|8444.2|8443.3|24
1651153050000|2022-04-28 13:37:30|8444.4|8443.5|8443.9|8443|8444.6|8443.7|8443.8|8442.9|28
1651153060000|2022-04-28 13:37:40|8444.2|8442.7|8443.7|8442.8|8444.3|8443.4|8443.7|8442.6|31
1651153070000|2022-04-28 13:37:50|8443.6|8442.7|8443.2|8442.3|8443.7|8442.8|8443.2|8442.3|17
1651153080000|2022-04-28 13:38:00|8443.3|8442.4|8443.4|8442.5|8443.5|8442.6|8442.8|8441.9|31
1651153090000|2022-04-28 13:38:10|8443.3|8442.4|8444.1|8443.2|8444.2|8443.3|8443.2|8442.3|24
1651153100000|2022-04-28 13:38:20|8444.2|8443.3|8445.3|8444.4|8445.3|8444.4|8444.1|8443.2|33
1651153110000|2022-04-28 13:38:30|8445.1|8444.2|8444.7|8443.8|8445.1|8444.2|8444.3|8443.4|24
1651153120000|2022-04-28 13:38:40|8444.6|8443.7|8444.2|8443.3|8444.7|8443.8|8444.2|8443.2|27
1651153130000|2022-04-28 13:38:50|8444.3|8443.4|8444.7|8443.8|8444.8|8443.9|8444.2|8443.3|26
1651153140000|2022-04-28 13:39:00|8444.6|8443.7|8444.4|8443.5|8444.7|8443.8|8444.2|8443.2|33
1651153150000|2022-04-28 13:39:10|8444.3|8443.4|8444.1|8443.2|8444.6|8443.7|8444.1|8443|20
1651153160000|2022-04-28 13:39:20|8444|8443.1|8444.3|8443.4|8444.4|8443.5|8443.8|8442.9|27
1651153170000|2022-04-28 13:39:30|8444.5|8443.6|8444.5|8443.6|8444.8|8443.9|8444.4|8443.2|19
1651153180000|2022-04-28 13:39:40|8444.4|8443.5|8444.2|8443.3|8444.6|8443.7|8443.9|8442.9|32
1651153190000|2022-04-28 13:39:50|8444.1|8443.2|8444.5|8443.6|8444.5|8443.6|8444.1|8443|31
1651153200000|2022-04-28 13:40:00|8444.3|8443.4|8444.6|8443.7|8444.8|8443.7|8444.2|8443.1|32
1651153210000|2022-04-28 13:40:10|8444.5|8443.6|8445.1|8444.2|8445.1|8444.2|8444.5|8443.3|26
1651153220000|2022-04-28 13:40:20|8445.2|8444.3|8445.1|8444.2|8445.4|8444.5|8444.9|8444|27
1651153230000|2022-04-28 13:40:30|8445.2|8444.3|8445.3|8444.4|8445.4|8444.5|8445.1|8444.2|19
1651153240000|2022-04-28 13:40:40|8445.4|8444.5|8445|8444.1|8445.7|8444.6|8445|8444|30
1651153250000|2022-04-28 13:40:50|8445.1|8444.2|8445|8444.1|8445.4|8444.3|8444.8|8443.7|31
1651153260000|2022-04-28 13:41:00|8444.9|8444|8444.9|8444|8445.2|8444.3|8444.9|8444|19
1651153270000|2022-04-28 13:41:10|8444.8|8443.9|8444.4|8443.5|8444.9|8444|8444.2|8442.9|33
1651153280000|2022-04-28 13:41:20|8444.3|8443.4|8444.7|8443.8|8444.8|8443.9|8444.2|8443.3|18
1651153290000|2022-04-28 13:41:30|8444.8|8443.9|8444.6|8443.7|8445.1|8443.9|8444.5|8443.5|27
1651153300000|2022-04-28 13:41:40|8444.7|8443.8|8444.9|8444|8445.4|8444.2|8444.7|8443.5|22
1651153310000|2022-04-28 13:41:50|8444.8|8443.9|8444.9|8444|8445.2|8444|8444.5|8443.6|28
1651153320000|2022-04-28 13:42:00|8445|8444.1|8444.7|8443.8|8445.4|8444.3|8444.7|8443.5|27
1651153330000|2022-04-28 13:42:10|8444.6|8443.7|8444.9|8444|8445.2|8444.1|8444.6|8443.7|19
1651153340000|2022-04-28 13:42:20|8444.7|8443.8|8444.3|8442.8|8445|8443.8|8444|8442.8|30
1651153350000|2022-04-28 13:42:30|8443.9|8443|8443.6|8442.7|8444.1|8443.1|8443.4|8442.4|29
1651153360000|2022-04-28 13:42:40|8443.5|8442.6|8443.5|8442.6|8444.2|8443|8443.4|8442.5|23
1651153370000|2022-04-28 13:42:50|8443.4|8442.5|8444.3|8442.8|8444.3|8443.2|8443.4|8442.5|21
1651153380000|2022-04-28 13:43:00|8444.4|8442.9|8443.1|8442.2|8444.4|8443.2|8443.1|8441.9|24
1651153390000|2022-04-28 13:43:10|8443|8442.1|8443.3|8442.4|8443.4|8442.5|8442.8|8441.9|29
1651153400000|2022-04-28 13:43:20|8443.4|8442.5|8443.6|8442.7|8443.9|8442.7|8443.2|8442|39
1651153410000|2022-04-28 13:43:30|8443.9|8442.4|8442.8|8441.9|8444|8442.6|8442.7|8441.7|22
1651153420000|2022-04-28 13:43:40|8442.7|8441.8|8442.4|8441.5|8442.7|8441.8|8442.2|8441.3|15
1651153430000|2022-04-28 13:43:50|8442.5|8441.6|8443|8442.1|8443.1|8442.2|8442.5|8441.6|20
1651153440000|2022-04-28 13:44:00|8443.1|8442.2|8443.7|8442.8|8443.7|8442.8|8442.6|8441.7|29
1651153450000|2022-04-28 13:44:10|8444.1|8442.6|8444.4|8443.5|8445|8443.7|8443.6|8442.6|20
1651153460000|2022-04-28 13:44:20|8444.5|8443.6|8444.4|8443.5|8444.9|8443.7|8444.3|8443.2|21
1651153470000|2022-04-28 13:44:30|8444.3|8443.4|8444.4|8443.5|8444.7|8443.6|8443.7|8442.8|26
1651153480000|2022-04-28 13:44:40|8444.5|8443.6|8445|8444.1|8445|8444.1|8444|8442.8|29
1651153490000|2022-04-28 13:44:50|8444.9|8444|8446.2|8445.3|8447|8445.7|8444.9|8444|34
1651153500000|2022-04-28 13:45:00|8446.3|8445.4|8445.3|8444.4|8446.3|8445.4|8445.3|8444.4|32
1651153510000|2022-04-28 13:45:10|8445.2|8444.3|8445.1|8444.2|8445.8|8444.9|8444.9|8443.9|21
1651153520000|2022-04-28 13:45:20|8445|8444.1|8444.7|8443.8|8445.3|8444.1|8444.6|8443.7|25
1651153530000|2022-04-28 13:45:30|8444.6|8443.7|8445.1|8444.2|8445.1|8444.2|8444.3|8443.4|20
1651153540000|2022-04-28 13:45:40|8445|8444.1|8444.8|8443.9|8445.4|8444.5|8444.8|8443.9|17
1651153550000|2022-04-28 13:45:50|8444.9|8444|8444.7|8443.8|8445.3|8444.4|8444.7|8443.8|29
1651153560000|2022-04-28 13:46:00|8444.8|8443.9|8444.5|8443.6|8444.9|8444|8444.1|8443.2|25
1651153570000|2022-04-28 13:46:10|8444.6|8443.7|8444.1|8443.2|8444.9|8444|8443.9|8443|27
1651153580000|2022-04-28 13:46:20|8444.2|8443.3|8443.8|8442.9|8444.2|8443.3|8443.7|8442.8|21
1651153590000|2022-04-28 13:46:30|8443.4|8442.5|8443.9|8443|8444.2|8443.3|8443.2|8442|30
1651153600000|2022-04-28 13:46:40|8443.8|8442.9|8443.8|8442.9|8444.2|8443.1|8443.6|8442.6|18
1651153610000|2022-04-28 13:46:50|8443.9|8443|8443.8|8442.9|8444.4|8443.3|8443.7|8442.5|21
1651153620000|2022-04-28 13:47:00|8443.9|8443|8443.3|8442.4|8443.9|8443|8443.1|8441.9|28
1651153630000|2022-04-28 13:47:10|8443.2|8442.3|8444|8443.1|8444|8443.1|8443.2|8442.3|16
1651153640000|2022-04-28 13:47:20|8444.2|8443.3|8444|8443.1|8444.5|8443.3|8444|8443|9
1651153650000|2022-04-28 13:47:30|8443.9|8443|8444.1|8443.2|8444.2|8443.2|8443.5|8442.5|18
1651153660000|2022-04-28 13:47:40|8444|8443.1|8444.3|8443.4|8444.5|8443.6|8444|8443.1|23
1651153670000|2022-04-28 13:47:50|8444.4|8443.5|8444.2|8443.3|8444.4|8443.5|8444.2|8443.3|20
1651153680000|2022-04-28 13:48:00|8444.3|8443.4|8444.6|8443.7|8444.6|8443.7|8444.1|8443.2|14
1651153690000|2022-04-28 13:48:10|8444.7|8443.8|8445.7|8444.8|8445.8|8444.9|8444.6|8443.7|26
1651153700000|2022-04-28 13:48:20|8445.6|8444.7|8446.2|8445.3|8446.5|8445.4|8445.6|8444.7|22
1651153710000|2022-04-28 13:48:30|8446.3|8445.4|8446.1|8445.2|8446.6|8445.6|8446.1|8445.1|20
1651153720000|2022-04-28 13:48:40|8446.2|8445.3|8447.4|8446.5|8447.4|8446.5|8446.1|8445.2|19
1651153730000|2022-04-28 13:48:50|8447.3|8446.4|8447.6|8446.7|8447.6|8446.7|8447.1|8446|31
1651153740000|2022-04-28 13:49:00|8447.5|8446.6|8447.8|8446.9|8448|8446.9|8447.5|8446.4|18
1651153750000|2022-04-28 13:49:10|8448|8447.1|8447.3|8446.4|8448|8447.1|8447.3|8446.4|23
1651153760000|2022-04-28 13:49:20|8447.2|8446.3|8446.5|8445.6|8447.3|8446.4|8446.4|8445.5|15
1651153770000|2022-04-28 13:49:30|8446.4|8445.5|8447.4|8446.5|8447.4|8446.5|8446.4|8445.5|26
1651153780000|2022-04-28 13:49:40|8447.2|8446.3|8446.5|8445.6|8447.2|8446.3|8446.5|8445.6|27
1651153790000|2022-04-28 13:49:50|8446.6|8445.7|8446.7|8445.8|8446.9|8446|8446.3|8445.4|17
1651153800000|2022-04-28 13:50:00|8446.9|8446|8448.3|8447.4|8448.3|8447.4|8446.9|8446|31
1651153810000|2022-04-28 13:50:10|8448.1|8447.2|8448.3|8447.4|8448.8|8447.9|8448.1|8447.2|20
1651153820000|2022-04-28 13:50:20|8448.7|8447.2|8449.8|8448.3|8449.8|8448.5|8448.3|8447.2|43
1651153830000|2022-04-28 13:50:30|8449.6|8448.7|8450.8|8449.3|8450.9|8449.7|8449.5|8448.3|49
1651153840000|2022-04-28 13:50:40|8450.9|8449.4|8450.3|8449.4|8450.9|8449.6|8449.8|8448.7|40
1651153850000|2022-04-28 13:50:50|8450.4|8449.5|8450.2|8448.7|8450.5|8449.6|8449.7|8448.7|35
1651153860000|2022-04-28 13:51:00|8450.3|8448.8|8450.2|8449.3|8450.6|8449.5|8449.9|8448.8|33
1651153870000|2022-04-28 13:51:10|8450.3|8449.4|8450.2|8449.3|8450.5|8449.5|8449.9|8449|29
1651153880000|2022-04-28 13:51:20|8450.1|8449.2|8450.3|8449.4|8450.3|8449.4|8450.1|8449.2|11
1651153890000|2022-04-28 13:51:30|8450.2|8449.3|8450.1|8449.2|8450.2|8449.3|8449.6|8448.7|24
1651153900000|2022-04-28 13:51:40|8450|8449.1|8450.5|8449.6|8450.5|8449.6|8449.8|8448.7|20
1651153910000|2022-04-28 13:51:50|8450.4|8449.5|8451.3|8450.4|8451.3|8450.4|8450|8449.1|17
1651153920000|2022-04-28 13:52:00|8451.2|8450.3|8450.5|8449.6|8451.4|8450.5|8450.4|8449.5|29
1651153930000|2022-04-28 13:52:10|8450.3|8449.4|8450.6|8449.7|8450.8|8449.8|8450|8448.9|28
1651153940000|2022-04-28 13:52:20|8450.7|8449.8|8450.5|8449.6|8450.9|8449.8|8450.4|8449.2|22
1651153950000|2022-04-28 13:52:30|8450.7|8449.8|8450.1|8449.2|8451.2|8450|8450|8449.1|20
1651153960000|2022-04-28 13:52:40|8450.2|8449.3|8450.7|8449.8|8450.8|8449.9|8450.1|8449.2|14
1651153970000|2022-04-28 13:52:50|8450.8|8449.9|8450.3|8449.4|8450.8|8449.9|8450.1|8448.9|30
1651153980000|2022-04-28 13:53:00|8450.6|8449.1|8450.6|8449.7|8450.8|8449.7|8450|8448.8|33
1651153990000|2022-04-28 13:53:10|8450.5|8449.6|8450.7|8449.8|8451.2|8450.1|8450.5|8449.3|24
1651154000000|2022-04-28 13:53:20|8451|8449.5|8451.1|8450.2|8451.1|8450.2|8449.8|8448.7|32
1651154010000|2022-04-28 13:53:30|8451|8450.1|8450.7|8449.8|8451|8450.1|8450.6|8449.4|17
1651154020000|2022-04-28 13:53:40|8450.9|8450|8451.5|8450.6|8451.5|8450.6|8450.8|8449.9|17
1651154030000|2022-04-28 13:53:50|8451.4|8450.5|8451.4|8450.5|8451.8|8450.7|8451.3|8450.3|22
1651154040000|2022-04-28 13:54:00|8451.3|8450.4|8451.4|8450.5|8451.4|8450.5|8451.2|8450.3|12
1651154050000|2022-04-28 13:54:10|8451.3|8450.4|8450.9|8450|8451.3|8450.4|8450.9|8450|15
1651154060000|2022-04-28 13:54:20|8450.8|8449.9|8451.1|8450.2|8451.2|8450.3|8450.8|8449.6|11
1651154070000|2022-04-28 13:54:30|8451.2|8450.3|8450.8|8449.9|8451.2|8450.3|8450.7|8449.5|27
1651154080000|2022-04-28 13:54:40|8450.7|8449.8|8450.8|8449.9|8451.1|8450.2|8450.7|8449.8|17
1651154090000|2022-04-28 13:54:50|8450.9|8450|8450.7|8449.8|8451|8450.1|8450.7|8449.8|11
1651154100000|2022-04-28 13:55:00|8450.8|8449.9|8450.1|8449.2|8451.1|8450.2|8449.6|8448.7|32
1651154110000|2022-04-28 13:55:10|8450|8449.1|8449.2|8448.3|8450.2|8449.3|8449.2|8448.3|24
1651154120000|2022-04-28 13:55:20|8449.1|8448.2|8449.3|8448.4|8449.3|8448.4|8449|8448.1|17
1651154130000|2022-04-28 13:55:30|8449.2|8448.3|8449.1|8448.2|8449.6|8448.5|8448.9|8448|29
1651154140000|2022-04-28 13:55:40|8449.2|8448.3|8448.7|8447.8|8449.5|8448.6|8448.6|8447.7|22
1651154150000|2022-04-28 13:55:50|8448.4|8447.5|8448.1|8447.2|8448.4|8447.5|8448|8447.1|17
1651154160000|2022-04-28 13:56:00|8448|8447.1|8448.3|8447.4|8448.3|8447.4|8448|8447.1|22
1651154170000|2022-04-28 13:56:10|8448.2|8447.3|8448.7|8447.8|8448.8|8447.9|8448.2|8447.3|9
1651154180000|2022-04-28 13:56:20|8448.6|8447.7|8447.4|8446.5|8448.7|8447.8|8447.2|8446.3|18
1651154190000|2022-04-28 13:56:30|8447.7|8446.2|8447.1|8446.2|8447.7|8446.5|8446.9|8445.9|31
1651154200000|2022-04-28 13:56:40|8447.5|8446|8445.7|8444.8|8447.5|8446.5|8445.7|8444.8|32
1651154210000|2022-04-28 13:56:50|8445.3|8444.4|8445.8|8444.9|8446.5|8445.2|8445.2|8444.1|34
1651154220000|2022-04-28 13:57:00|8445.7|8444.8|8445.8|8444.3|8445.9|8444.9|8445.4|8444.2|23
1651154230000|2022-04-28 13:57:10|8445.9|8444.4|8445.8|8444.9|8445.9|8444.9|8445.4|8444.2|20
1651154240000|2022-04-28 13:57:20|8445.7|8444.8|8447.2|8446.3|8447.2|8446.3|8445.7|8444.6|34
1651154250000|2022-04-28 13:57:30|8447.3|8446.4|8446.6|8445.7|8447.5|8446.5|8446.6|8445.5|34
1651154260000|2022-04-28 13:57:40|8446.5|8445.6|8445.6|8444.7|8446.6|8445.7|8445.6|8444.4|16
1651154270000|2022-04-28 13:57:50|8445.7|8444.8|8444.6|8443.7|8445.8|8444.8|8444.6|8443.6|25
1651154280000|2022-04-28 13:58:00|8444.7|8443.8|8444.4|8443.5|8444.7|8443.8|8444|8443.1|25
1651154290000|2022-04-28 13:58:10|8444.7|8443.2|8444.6|8443.7|8445.1|8443.9|8444.5|8443.2|21
1651154300000|2022-04-28 13:58:20|8444.5|8443.6|8444.9|8444|8444.9|8444|8444.4|8443.5|19
1651154310000|2022-04-28 13:58:30|8444.8|8443.9|8445.5|8444.6|8445.8|8444.7|8444.8|8443.9|24
1651154320000|2022-04-28 13:58:40|8445.4|8444.5|8446|8444.5|8446|8444.9|8445.4|8444.4|29
1651154330000|2022-04-28 13:58:50|8445.8|8444.9|8445.5|8444.6|8446.1|8445|8445.1|8443.9|35
1651154340000|2022-04-28 13:59:00|8445.4|8444.5|8445.9|8445|8446|8445.1|8445.4|8444.4|31
1651154350000|2022-04-28 13:59:10|8445.8|8444.9|8447|8446.1|8447.3|8446.2|8445.8|8444.9|24
1651154360000|2022-04-28 13:59:20|8447.3|8445.8|8447.9|8447|8448.2|8447|8447.1|8445.8|33
1651154370000|2022-04-28 13:59:30|8447.8|8446.9|8447.7|8446.8|8448|8447.1|8447.7|8446.8|36
1651154380000|2022-04-28 13:59:40|8447.8|8446.9|8448.1|8447.2|8448.1|8447.2|8447.3|8446.1|38
1651154390000|2022-04-28 13:59:50|8448|8447.1|8449.6|8448.1|8449.7|8448.6|8447.9|8446.8|43
1651154400000|2022-04-28 14:00:00|8449.8|8448.3|8450.6|8449.1|8450.8|8449.5|8449.5|8448.3|48
1651154410000|2022-04-28 14:00:10|8450.7|8449.2|8450.4|8448.9|8451.3|8449.9|8449.8|8448.7|43
1651154420000|2022-04-28 14:00:20|8450.3|8448.8|8450.4|8448.9|8450.7|8449.5|8450.1|8448.8|46
1651154430000|2022-04-28 14:00:30|8450.3|8448.8|8449.6|8448.7|8450.3|8449.1|8449.3|8448.2|40
1651154440000|2022-04-28 14:00:40|8449.9|8448.4|8450.3|8449.4|8450.3|8449.4|8449.6|8448.2|40
1651154450000|2022-04-28 14:00:50|8450.2|8449.3|8451.2|8450.3|8451.2|8450.3|8450.2|8449.3|27
1651154460000|2022-04-28 14:01:00|8451.3|8450.4|8452.7|8451.8|8453|8451.8|8451.3|8450.4|42
1651154470000|2022-04-28 14:01:10|8452.5|8451.6|8452.6|8451.7|8453.1|8452|8452.5|8451.5|28
1651154480000|2022-04-28 14:01:20|8452.7|8451.8|8453.1|8452.2|8453.4|8452.3|8452|8450.9|41
1651154490000|2022-04-28 14:01:30|8453.4|8451.9|8454.1|8453.2|8454.3|8453.2|8452.8|8451.9|43
1651154500000|2022-04-28 14:01:40|8454|8453.1|8454.5|8453.6|8455|8453.9|8453.8|8452.9|33
1651154510000|2022-04-28 14:01:50|8454.8|8453.3|8454.6|8453.7|8454.9|8453.9|8454.4|8453.3|31
1651154520000|2022-04-28 14:02:00|8454.5|8453.6|8455.7|8454.8|8455.7|8454.8|8454.5|8453.5|49
1651154530000|2022-04-28 14:02:10|8455.6|8454.7|8456.9|8455.4|8456.9|8455.8|8455.5|8454.4|39
1651154540000|2022-04-28 14:02:20|8456.8|8455.3|8456.8|8455.9|8457.5|8456.3|8456.7|8455.3|26
1651154550000|2022-04-28 14:02:30|8457.1|8455.6|8456.9|8455.4|8457.5|8456.2|8456.7|8455.4|25
1651154560000|2022-04-28 14:02:40|8456.8|8455.3|8456.2|8455.3|8457|8455.8|8455.7|8454.3|35
1651154570000|2022-04-28 14:02:50|8456.3|8455.4|8456.3|8455.4|8456.8|8455.7|8456.2|8454.9|23
1651154580000|2022-04-28 14:03:00|8456.5|8455|8454.8|8453.9|8456.5|8455.2|8454.7|8453.8|26
1651154590000|2022-04-28 14:03:10|8454.7|8453.8|8455.9|8454.4|8456.2|8455.1|8454.7|8453.8|26
1651154600000|2022-04-28 14:03:20|8456|8454.5|8455.6|8454.7|8456|8454.8|8455.4|8454.2|32
1651154610000|2022-04-28 14:03:30|8455.5|8454.6|8455|8454.1|8455.7|8454.6|8455|8454|21
1651154620000|2022-04-28 14:03:40|8454.9|8454|8456.3|8455.4|8456.3|8455.4|8454.6|8453.7|34
1651154630000|2022-04-28 14:03:50|8456.5|8455.6|8456.2|8455.3|8456.7|8455.6|8455.7|8454.4|41
1651154640000|2022-04-28 14:04:00|8456.3|8455.4|8455.9|8455|8457.1|8456|8455.9|8455|40
1651154650000|2022-04-28 14:04:10|8456.2|8454.7|8456.2|8455.3|8456.6|8455.4|8456|8454.7|20
1651154660000|2022-04-28 14:04:20|8456.3|8455.4|8456.6|8455.7|8457|8456.1|8456.3|8455.4|35
1651154670000|2022-04-28 14:04:30|8456.7|8455.8|8455.2|8454.3|8456.8|8455.9|8454.9|8454|43
1651154680000|2022-04-28 14:04:40|8455|8454.1|8455.9|8455|8456|8455.1|8454.6|8453.6|42
1651154690000|2022-04-28 14:04:50|8455.8|8454.9|8456.1|8455.2|8456.7|8455.8|8455.8|8454.8|35
1651154700000|2022-04-28 14:05:00|8456.2|8455.3|8457|8456.1|8457.1|8456.2|8456.2|8455.3|29
1651154710000|2022-04-28 14:05:10|8457.1|8456.2|8456.9|8456|8457.6|8456.4|8456.9|8455.7|27
1651154720000|2022-04-28 14:05:20|8456.7|8455.8|8456.8|8455.9|8457.3|8456.4|8456.6|8455.7|20
1651154730000|2022-04-28 14:05:30|8457.2|8455.7|8457.6|8456.7|8457.8|8456.9|8456.7|8455.5|28
1651154740000|2022-04-28 14:05:40|8457.5|8456.6|8457.2|8456.3|8457.9|8457|8457.2|8456.3|24
1651154750000|2022-04-28 14:05:50|8457.1|8456.2|8457.3|8456.4|8457.4|8456.5|8456.8|8455.9|28
1651154760000|2022-04-28 14:06:00|8457.4|8456.5|8457.6|8456.7|8457.8|8456.7|8457.3|8456.3|12
1651154770000|2022-04-28 14:06:10|8457.8|8456.9|8458.1|8457.2|8458.3|8457.4|8457.3|8456.4|39
1651154780000|2022-04-28 14:06:20|8458|8457.1|8457.7|8456.8|8458.2|8457.3|8457.4|8456.5|26
1651154790000|2022-04-28 14:06:30|8457.6|8456.7|8458.1|8457.2|8458.1|8457.2|8457.6|8456.7|18
1651154800000|2022-04-28 14:06:40|8458.2|8457.3|8458.6|8457.7|8458.6|8457.7|8457.8|8456.6|40
1651154810000|2022-04-28 14:06:50|8458.5|8457.6|8457.7|8456.8|8458.6|8457.7|8457.7|8456.8|23
1651154820000|2022-04-28 14:07:00|8457.8|8456.9|8457.9|8457|8458.1|8457.2|8457.6|8456.7|24
1651154830000|2022-04-28 14:07:10|8458|8457.1|8458.5|8457.6|8458.6|8457.6|8458|8457|25
1651154840000|2022-04-28 14:07:20|8458.8|8457.3|8458.1|8457.2|8458.8|8457.5|8458|8457|13
1651154850000|2022-04-28 14:07:30|8458|8457.1|8458.5|8457.6|8459.1|8457.9|8458|8457.1|30
1651154860000|2022-04-28 14:07:40|8458.6|8457.7|8459.2|8458.3|8459.2|8458.3|8458.4|8457.3|34
1651154870000|2022-04-28 14:07:50|8459.1|8458.2|8460.3|8458.8|8460.3|8459.1|8459.1|8457.8|29
1651154880000|2022-04-28 14:08:00|8460.1|8459.2|8461.2|8459.7|8461.2|8460.1|8460.1|8458.9|34
1651154890000|2022-04-28 14:08:10|8460.9|8460|8459.9|8459|8460.9|8460|8459.8|8458.4|34
1651154900000|2022-04-28 14:08:20|8460|8459.1|8459.6|8458.7|8460.1|8459.2|8459.1|8458|33
1651154910000|2022-04-28 14:08:30|8459.5|8458.6|8459.9|8458.4|8460|8459|8459.5|8458.3|28
1651154920000|2022-04-28 14:08:40|8459.8|8458.9|8460.2|8459.3|8460.6|8459.3|8459.8|8458.7|34
1651154930000|2022-04-28 14:08:50|8460.1|8459.2|8459.4|8458.5|8460.3|8459.4|8459.3|8458.4|24
1651154940000|2022-04-28 14:09:00|8459.2|8458.3|8459.8|8458.9|8460.1|8459|8458.9|8457.8|33
1651154950000|2022-04-28 14:09:10|8460.1|8458.6|8460.5|8459.6|8460.5|8459.6|8459.7|8458.6|19
1651154960000|2022-04-28 14:09:20|8460.1|8459|8459.6|8458.7|8460.5|8459.4|8459.5|8458.3|31
1651154970000|2022-04-28 14:09:30|8459.5|8458.6|8459.5|8458.6|8460.5|8459.4|8459.4|8458.3|22
1651154980000|2022-04-28 14:09:40|8459.6|8458.7|8460|8459.1|8460.7|8459.6|8459.5|8458.6|23
1651154990000|2022-04-28 14:09:50|8459.9|8459|8460.1|8459.2|8460.4|8459.4|8459.8|8458.9|19
1651155000000|2022-04-28 14:10:00|8460.2|8459.3|8459.6|8458.7|8460.3|8459.4|8459.6|8458.7|34
1651155010000|2022-04-28 14:10:10|8459.7|8458.8|8459.5|8458.6|8459.7|8458.8|8459.5|8458.6|15
1651155020000|2022-04-28 14:10:20|8459.4|8458.5|8458.9|8458|8459.5|8458.6|8458.8|8457.9|27
1651155030000|2022-04-28 14:10:30|8458.8|8457.9|8458.8|8457.9|8459.4|8458.3|8458.8|8457.6|40
1651155040000|2022-04-28 14:10:40|8458.9|8458|8459|8458.1|8459.5|8458.2|8458.8|8457.7|33
1651155050000|2022-04-28 14:10:50|8459.1|8458.2|8458.7|8457.8|8459.4|8458.2|8458.7|8457.4|29
1651155060000|2022-04-28 14:11:00|8458.8|8457.9|8459.2|8458.3|8459.2|8458.3|8458.3|8457|43
1651155070000|2022-04-28 14:11:10|8459.1|8458.2|8458.9|8457.4|8459.1|8458.2|8458.5|8457.4|25
1651155080000|2022-04-28 14:11:20|8458.6|8457.7|8458.4|8457.5|8458.7|8457.7|8458.2|8457.1|16
1651155090000|2022-04-28 14:11:30|8458.5|8457.6|8458.8|8457.9|8459.2|8458.1|8458.5|8457.6|25
1651155100000|2022-04-28 14:11:40|8458.9|8458|8458.7|8457.8|8459.3|8458.1|8458.6|8457.4|17
1651155110000|2022-04-28 14:11:50|8459|8457.5|8459.2|8458.3|8459.3|8458.4|8458.7|8457.5|21
1651155120000|2022-04-28 14:12:00|8459.1|8458.2|8459.3|8458.4|8460|8458.8|8459.1|8458.1|24
1651155130000|2022-04-28 14:12:10|8459.4|8458.5|8459.7|8458.8|8460.1|8459|8459.2|8458.3|30
1651155140000|2022-04-28 14:12:20|8459.9|8458.4|8459.4|8458.5|8460.2|8459.3|8459.4|8458.4|25
1651155150000|2022-04-28 14:12:30|8459.5|8458.6|8459.9|8459|8459.9|8459|8459.4|8458.4|23
1651155160000|2022-04-28 14:12:40|8459.8|8458.9|8459.4|8458.5|8460|8459.1|8459.4|8458.5|16
1651155170000|2022-04-28 14:12:50|8459.5|8458.6|8458.7|8457.8|8459.6|8458.7|8458.6|8457.6|27
1651155180000|2022-04-28 14:13:00|8458.6|8457.7|8458.8|8457.3|8459|8457.8|8458.4|8457.2|29
1651155190000|2022-04-28 14:13:10|8458.7|8457.2|8458.7|8457.2|8458.8|8457.7|8458.5|8457.1|18
1651155200000|2022-04-28 14:13:20|8458.8|8457.3|8458.5|8457|8458.9|8457.6|8458.4|8457|22
1651155210000|2022-04-28 14:13:30|8458.6|8457.1|8458.4|8456.9|8459|8457.5|8458.4|8456.9|23
1651155220000|2022-04-28 14:13:40|8458.5|8457|8458.2|8456.7|8458.6|8457.3|8458.2|8456.7|18
1651155230000|2022-04-28 14:13:50|8457.9|8457|8457.4|8455.9|8458.1|8457|8457.4|8455.9|28
1651155240000|2022-04-28 14:14:00|8457.5|8456|8457|8455.5|8457.5|8456|8456.6|8455.1|27
1651155250000|2022-04-28 14:14:10|8456.9|8455.4|8457.3|8455.8|8457.3|8456.1|8456.6|8455.4|22
1651155260000|2022-04-28 14:14:20|8457.2|8455.7|8457.2|8456.3|8457.5|8456.4|8456.9|8455.7|29
1651155270000|2022-04-28 14:14:30|8457.4|8456.5|8457.2|8456.3|8457.9|8456.8|8457.1|8455.9|33
1651155280000|2022-04-28 14:14:40|8457.3|8456.4|8457.5|8456|8457.6|8456.5|8457.2|8455.9|16
1651155290000|2022-04-28 14:14:50|8457.3|8456.4|8456.5|8455.6|8457.4|8456.5|8456.3|8455|27
1651155300000|2022-04-28 14:15:00|8456.6|8455.7|8456|8455.1|8456.7|8455.8|8455.6|8454.3|43
1651155310000|2022-04-28 14:15:10|8456.1|8455.2|8456.6|8455.7|8457|8455.8|8456|8454.9|22
1651155320000|2022-04-28 14:15:20|8456.5|8455.6|8456.3|8455.4|8456.9|8455.7|8456|8454.8|33
1651155330000|2022-04-28 14:15:30|8456.6|8455.1|8455.2|8454.3|8456.6|8455.2|8455.1|8454|39
1651155340000|2022-04-28 14:15:40|8455.1|8454.2|8454.9|8454|8455.5|8454.4|8454.8|8453.6|26
1651155350000|2022-04-28 14:15:50|8454.8|8453.9|8454.8|8453.9|8455|8454|8454.4|8453.2|36
1651155360000|2022-04-28 14:16:00|8454.7|8453.8|8455.6|8454.7|8456|8454.8|8454.5|8453.2|42
1651155370000|2022-04-28 14:16:10|8455.5|8454.6|8457.3|8455.8|8457.4|8455.9|8455.5|8454.6|37
1651155380000|2022-04-28 14:16:20|8457.2|8455.7|8456.6|8455.7|8457.4|8456.2|8456.6|8455.6|31
1651155390000|2022-04-28 14:16:30|8456.7|8455.8|8456.8|8455.9|8457.3|8456.1|8456.7|8455.5|37
1651155400000|2022-04-28 14:16:40|8456.7|8455.8|8455.5|8454|8456.8|8455.8|8455.2|8454|48
1651155410000|2022-04-28 14:16:50|8455.2|8454.3|8454.5|8453.6|8455.6|8454.4|8454.2|8453.1|49
1651155420000|2022-04-28 14:17:00|8454.6|8453.7|8455|8454.1|8455.5|8454.2|8454.3|8453.2|45
1651155430000|2022-04-28 14:17:10|8455.1|8454.2|8455.7|8454.8|8456.1|8455.2|8455.1|8454.2|32
1651155440000|2022-04-28 14:17:20|8456.1|8454.6|8455|8454.1|8456.1|8454.9|8454.6|8453.4|41
1651155450000|2022-04-28 14:17:30|8454.9|8454|8455.5|8454|8456.1|8454.8|8454.9|8454|37
1651155460000|2022-04-28 14:17:40|8455.2|8454.3|8455.1|8454.2|8455.7|8454.5|8455|8453.8|35
1651155470000|2022-04-28 14:17:50|8455.4|8453.9|8455.5|8454|8455.7|8454.4|8454.8|8453.7|32
1651155480000|2022-04-28 14:18:00|8455.2|8454.3|8455.2|8454.3|8455.4|8454.5|8455.1|8454.2|17
1651155490000|2022-04-28 14:18:10|8455.4|8453.9|8455.3|8454.4|8455.4|8454.4|8455|8453.9|24
1651155500000|2022-04-28 14:18:20|8455.2|8454.3|8456|8455.1|8456.4|8455.2|8455.2|8454.3|22
1651155510000|2022-04-28 14:18:30|8456.2|8454.7|8455.1|8454.2|8456.3|8455.1|8454.9|8453.7|28
1651155520000|2022-04-28 14:18:40|8455|8454.1|8454.3|8453.4|8455.1|8454.2|8454.3|8453.4|15
1651155530000|2022-04-28 14:18:50|8454.2|8453.3|8454.3|8453.4|8454.6|8453.5|8453.8|8452.9|27
1651155540000|2022-04-28 14:19:00|8454.4|8453.5|8454.9|8454|8455.1|8454.1|8454.3|8453.4|28
1651155550000|2022-04-28 14:19:10|8454.8|8453.9|8455.1|8453.6|8455.3|8454.1|8454.7|8453.4|26
1651155560000|2022-04-28 14:19:20|8454.8|8453.9|8455.1|8454.2|8455.4|8454.2|8454.5|8453.4|18
1651155570000|2022-04-28 14:19:30|8455|8454.1|8456.9|8455.4|8456.9|8455.7|8455|8454.1|29
1651155580000|2022-04-28 14:19:40|8456.8|8455.3|8457.1|8455.6|8457.6|8456.4|8456.7|8455.3|37
1651155590000|2022-04-28 14:19:50|8457.2|8455.7|8456.7|8455.2|8457.2|8455.8|8456.2|8455|23
1651155600000|2022-04-28 14:20:00|8456.8|8455.3|8456.5|8455|8456.8|8455.4|8456.2|8454.9|22
1651155610000|2022-04-28 14:20:10|8456.4|8454.9|8456.1|8455.2|8456.5|8455.2|8455.8|8454.5|29
1651155620000|2022-04-28 14:20:20|8456|8455.1|8457.1|8456.2|8457.4|8456.2|8456|8455|29
1651155630000|2022-04-28 14:20:30|8457.3|8455.8|8457.5|8456|8457.6|8456.3|8457|8455.8|23
1651155640000|2022-04-28 14:20:40|8457.4|8455.9|8457.6|8456.1|8457.6|8456.1|8457.4|8455.9|21
1651155650000|2022-04-28 14:20:50|8457.5|8456|8457.2|8455.7|8457.5|8456|8456.8|8455.5|16
1651155660000|2022-04-28 14:21:00|8457.1|8455.6|8456.9|8456|8457.2|8456.1|8456.6|8455.6|23
1651155670000|2022-04-28 14:21:10|8457|8456.1|8456.5|8455.6|8457|8456.1|8456.5|8455.6|16
1651155680000|2022-04-28 14:21:20|8456.6|8455.7|8456.9|8456|8457.1|8456.2|8456.5|8455.6|19
1651155690000|2022-04-28 14:21:30|8457.1|8456.2|8456|8455.1|8457.1|8456.2|8456|8454.8|28
1651155700000|2022-04-28 14:21:40|8455.9|8455|8455.7|8454.8|8455.9|8455|8455.4|8454.5|22
1651155710000|2022-04-28 14:21:50|8455.9|8455|8456.1|8455.2|8456.1|8455.2|8455.5|8454.3|22
1651155720000|2022-04-28 14:22:00|8456|8455.1|8455.1|8454.2|8456.1|8455.1|8454.9|8453.9|27
1651155730000|2022-04-28 14:22:10|8455|8454.1|8454.2|8452.7|8455|8454.1|8453.6|8452.7|37
1651155740000|2022-04-28 14:22:20|8454.3|8452.8|8453.8|8452.9|8454.3|8453.1|8453.6|8452.5|30
1651155750000|2022-04-28 14:22:30|8453.7|8452.8|8453.5|8452.6|8453.9|8452.8|8453.4|8452.4|20
1651155760000|2022-04-28 14:22:40|8453.6|8452.7|8454.2|8453.3|8454.3|8453.4|8453.5|8452.4|14
1651155770000|2022-04-28 14:22:50|8454.1|8453.2|8454.8|8453.9|8454.9|8454|8454.1|8453.2|23
1651155780000|2022-04-28 14:23:00|8454.9|8454|8454.9|8454|8455.4|8454.4|8454.8|8453.7|25
1651155790000|2022-04-28 14:23:10|8455|8454.1|8454.7|8453.8|8455.3|8454.1|8454.1|8453.1|35
1651155800000|2022-04-28 14:23:20|8455.1|8453.6|8454.9|8454|8455.5|8454.3|8454.7|8453.6|25
1651155810000|2022-04-28 14:23:30|8455|8454.1|8455|8454.1|8455.1|8454.2|8454.9|8454|22
1651155820000|2022-04-28 14:23:40|8455.1|8454.2|8455.4|8454.5|8455.6|8454.6|8455|8454.1|21
1651155830000|2022-04-28 14:23:50|8455.5|8454.6|8455.9|8455|8456.2|8455.1|8455.4|8454.5|27
1651155840000|2022-04-28 14:24:00|8456.3|8454.8|8455.3|8454.4|8456.4|8455.3|8455.3|8454.3|33
1651155850000|2022-04-28 14:24:10|8455.7|8454.2|8455.7|8454.8|8455.9|8454.9|8455|8453.9|30
1651155860000|2022-04-28 14:24:20|8456.1|8454.6|8455.6|8454.7|8456.2|8454.9|8455.4|8454.2|15
1651155870000|2022-04-28 14:24:30|8455.5|8454.6|8455.7|8454.8|8455.9|8454.8|8455.2|8454.1|29
1651155880000|2022-04-28 14:24:40|8455.6|8454.7|8455.5|8454.6|8456|8455|8455.5|8454.3|23
1651155890000|2022-04-28 14:24:50|8455.8|8454.3|8456.1|8455.2|8456.2|8455.3|8455.4|8454.3|19
1651155900000|2022-04-28 14:25:00|8456|8455.1|8455.6|8454.7|8456.5|8455.6|8455.5|8454.3|24
1651155910000|2022-04-28 14:25:10|8455.5|8454.6|8455.4|8453.9|8455.8|8454.6|8454.8|8453.8|34
1651155920000|2022-04-28 14:25:20|8455.5|8454|8455.2|8454.3|8455.9|8455|8455.2|8453.9|38
1651155930000|2022-04-28 14:25:30|8455.3|8454.4|8455.1|8454.2|8455.5|8454.4|8454.8|8453.9|26
1651155940000|2022-04-28 14:25:40|8454.9|8454|8455|8453.5|8455.3|8454.4|8454.4|8453.3|38
1651155950000|2022-04-28 14:25:50|8454.9|8453.4|8455.9|8454.4|8455.9|8454.7|8454.4|8453.4|36
1651155960000|2022-04-28 14:26:00|8455.5|8454.6|8455.4|8453.9|8456|8455|8455|8453.8|31
1651155970000|2022-04-28 14:26:10|8455.3|8453.8|8455.2|8453.7|8455.6|8454.7|8454.8|8453.4|36
1651155980000|2022-04-28 14:26:20|8454.8|8453.9|8455.2|8454.3|8455.6|8454.7|8454.5|8453.6|29
1651155990000|2022-04-28 14:26:30|8455.1|8454.2|8455|8454.1|8455.5|8454.3|8454.9|8453.8|25
1651156000000|2022-04-28 14:26:40|8455.4|8453.9|8454.6|8453.7|8455.4|8454.2|8454.5|8453.4|25
1651156010000|2022-04-28 14:26:50|8455|8453.5|8454.6|8453.7|8455|8453.7|8454.4|8453.4|17
1651156020000|2022-04-28 14:27:00|8454.8|8453.9|8455.4|8454.5|8455.6|8454.7|8454.7|8453.8|25
1651156030000|2022-04-28 14:27:10|8455.2|8454.3|8455.4|8454.5|8456.1|8455.2|8455.2|8454.3|21
1651156040000|2022-04-28 14:27:20|8455.3|8454.4|8455.1|8454.2|8455.5|8454.6|8455.1|8454.2|16
1651156050000|2022-04-28 14:27:30|8455.2|8454.3|8455.6|8454.7|8455.7|8454.8|8455.2|8454.3|19
1651156060000|2022-04-28 14:27:40|8455.5|8454.6|8455.2|8454.3|8455.9|8455|8455.2|8454.3|26
1651156070000|2022-04-28 14:27:50|8455.3|8454.4|8455.1|8454.2|8455.4|8454.5|8455.1|8454.2|14
1651156080000|2022-04-28 14:28:00|8455.2|8454.3|8455.1|8454.2|8455.4|8454.5|8455|8454.1|29
1651156090000|2022-04-28 14:28:10|8455|8454.1|8455.2|8454.3|8455.3|8454.4|8454.9|8454|20
1651156100000|2022-04-28 14:28:20|8455.4|8454.5|8455.2|8454.3|8455.4|8454.5|8454.8|8453.9|20
1651156110000|2022-04-28 14:28:30|8454.7|8453.8|8454.3|8453.4|8455.3|8454.4|8454.2|8453.1|23
1651156120000|2022-04-28 14:28:40|8454.2|8453.3|8453.7|8452.8|8454.3|8453.4|8453.6|8452.4|24
1651156130000|2022-04-28 14:28:50|8453.8|8452.9|8454.2|8453.3|8454.5|8453.6|8453.8|8452.9|21
1651156140000|2022-04-28 14:29:00|8454.1|8453.2|8453.2|8452.3|8454.1|8453.2|8453.1|8452.2|29
1651156150000|2022-04-28 14:29:10|8453.3|8452.4|8453.2|8452.3|8453.8|8452.6|8453.1|8452.2|26
1651156160000|2022-04-28 14:29:20|8453.1|8452.2|8453|8452.1|8453.3|8452.4|8453|8452.1|25
1651156170000|2022-04-28 14:29:30|8453.1|8452.2|8453|8452.1|8453.7|8452.5|8452.9|8451.9|27
1651156180000|2022-04-28 14:29:40|8453.1|8452.2|8452.8|8451.9|8453.2|8452.2|8452.5|8451.6|41
1651156190000|2022-04-28 14:29:50|8453.1|8451.6|8452.2|8450.7|8453.1|8452.1|8451.8|8450.6|38
1651156200000|2022-04-28 14:30:00|8451.9|8451|8452.3|8451.4|8452.7|8451.5|8451.8|8450.8|42
1651156210000|2022-04-28 14:30:10|8452.2|8451.3|8452.4|8451.5|8452.7|8451.6|8452|8450.9|21
1651156220000|2022-04-28 14:30:20|8452.5|8451.6|8452.6|8451.7|8452.7|8451.8|8452.2|8451.3|21
1651156230000|2022-04-28 14:30:30|8452.5|8451.6|8452.6|8451.7|8452.8|8451.9|8452.4|8451.5|20
1651156240000|2022-04-28 14:30:40|8452.7|8451.8|8452.6|8451.7|8452.8|8451.9|8452.4|8451.5|16
1651156250000|2022-04-28 14:30:50|8452.5|8451.6|8452.6|8451.7|8452.8|8451.9|8452.5|8451.6|16
1651156260000|2022-04-28 14:31:00|8452.7|8451.8|8452.7|8451.8|8452.8|8451.9|8452.5|8451.6|23
1651156270000|2022-04-28 14:31:10|8453.1|8452.2|8453.9|8453|8453.9|8453|8453.1|8452.2|16
1651156280000|2022-04-28 14:31:20|8453.8|8452.9|8453.7|8452.8|8454|8453|8453.3|8452.4|26
1651156290000|2022-04-28 14:31:30|8453.6|8452.7|8454.3|8453.4|8454.3|8453.4|8453.6|8452.7|32
1651156300000|2022-04-28 14:31:40|8454.4|8453.5|8454.4|8453.5|8454.4|8453.5|8454|8452.9|23
1651156310000|2022-04-28 14:31:50|8454.3|8453.4|8453.9|8453|8454.6|8453.5|8453.9|8452.6|22
1651156320000|2022-04-28 14:32:00|8453.6|8452.7|8453.4|8452.5|8453.9|8452.9|8453.3|8452.1|25
1651156330000|2022-04-28 14:32:10|8453.5|8452.6|8453.9|8453|8454.1|8453.2|8453.5|8452.3|18
1651156340000|2022-04-28 14:32:20|8453.8|8452.9|8453.2|8452.3|8454|8453.1|8453.2|8452.3|21
1651156350000|2022-04-28 14:32:30|8453.6|8452.7|8452.9|8452|8453.6|8452.7|8452.6|8451.7|27
1651156360000|2022-04-28 14:32:40|8452.8|8451.9|8452.9|8452|8453.1|8452.2|8452.5|8451.5|28
1651156370000|2022-04-28 14:32:50|8453|8452.1|8453.1|8452.2|8453.2|8452.2|8452.6|8451.6|30
1651156380000|2022-04-28 14:33:00|8453|8452.1|8451.5|8450.6|8453|8452.1|8451.4|8450.1|25
1651156390000|2022-04-28 14:33:10|8451.4|8450.5|8451.5|8450.6|8451.6|8450.7|8450.6|8449.7|33
1651156400000|2022-04-28 14:33:20|8451.6|8450.7|8451.4|8450.5|8451.7|8450.7|8451.3|8450.1|13
1651156410000|2022-04-28 14:33:30|8451.5|8450.6|8451.7|8450.8|8452.2|8451.1|8451.5|8450.6|28
1651156420000|2022-04-28 14:33:40|8451.6|8450.7|8451.4|8450.5|8451.7|8450.8|8451.4|8450.5|19
1651156430000|2022-04-28 14:33:50|8451.3|8450.4|8450.8|8449.9|8451.6|8450.5|8450.8|8449.9|34
1651156440000|2022-04-28 14:34:00|8450.9|8450|8451.2|8450.3|8451.8|8450.7|8450.9|8449.7|20
1651156450000|2022-04-28 14:34:10|8451.3|8450.4|8451.4|8450.5|8451.5|8450.6|8451|8450.1|27
1651156460000|2022-04-28 14:34:20|8451.3|8450.4|8451|8449.5|8451.5|8450.4|8450.4|8449.4|39
1651156470000|2022-04-28 14:34:30|8450.5|8449.6|8450.1|8449.2|8451.4|8450.3|8449.9|8449|24
1651156480000|2022-04-28 14:34:40|8450.2|8449.3|8448.8|8447.3|8450.2|8449.3|8448|8446.9|50
1651156490000|2022-04-28 14:34:50|8448.4|8447.5|8449.7|8448.2|8449.9|8448.7|8448.3|8447.2|38
1651156500000|2022-04-28 14:35:00|8449.6|8448.1|8449.3|8447.8|8449.6|8448.3|8448.8|8447.7|33
1651156510000|2022-04-28 14:35:10|8448.9|8448|8448.4|8447.5|8449.4|8448.1|8447.9|8447|34
1651156520000|2022-04-28 14:35:20|8448.5|8447.6|8449.2|8448.3|8449.3|8448.3|8448.4|8447.5|21
1651156530000|2022-04-28 14:35:30|8449.1|8448.2|8448.5|8447|8449.1|8448.2|8448.2|8447|28
1651156540000|2022-04-28 14:35:40|8448.4|8447.5|8449|8448.1|8449.3|8448.4|8448.2|8447.3|25
1651156550000|2022-04-28 14:35:50|8449.1|8448.2|8448.8|8447.9|8449.1|8448.2|8448.6|8447.7|22
1651156560000|2022-04-28 14:36:00|8448.5|8447.6|8448.6|8447.7|8448.9|8447.8|8448.3|8447.3|29
1651156570000|2022-04-28 14:36:10|8448.7|8447.8|8448.5|8447.6|8448.7|8447.8|8448.4|8447.5|8
1651156580000|2022-04-28 14:36:20|8448.8|8447.9|8449|8448.1|8449.4|8448.5|8448.6|8447.7|29
1651156590000|2022-04-28 14:36:30|8448.9|8448|8449.7|8448.8|8449.8|8448.9|8448.4|8447.5|20
1651156600000|2022-04-28 14:36:40|8449.8|8448.9|8449.6|8448.7|8450.4|8449|8449.5|8448.6|25
1651156610000|2022-04-28 14:36:50|8449.3|8448.4|8448.7|8447.8|8449.4|8448.5|8448.7|8447.8|32
1651156620000|2022-04-28 14:37:00|8448.6|8447.7|8449.4|8448.5|8449.7|8448.5|8448.5|8447.6|23
1651156630000|2022-04-28 14:37:10|8449.7|8448.8|8450.2|8448.7|8450.5|8449.3|8449.4|8448.3|43
1651156640000|2022-04-28 14:37:20|8449.9|8449|8448.9|8448|8450.2|8449.1|8448.8|8447.7|30
1651156650000|2022-04-28 14:37:30|8448.6|8447.7|8448.7|8447.2|8449|8447.8|8448.3|8447.2|34
1651156660000|2022-04-28 14:37:40|8448.8|8447.3|8447.9|8447|8448.8|8447.6|8447.9|8446.9|35
1651156670000|2022-04-28 14:37:50|8447.8|8446.9|8448.6|8447.7|8448.8|8447.7|8447.5|8446.3|27
1651156680000|2022-04-28 14:38:00|8448.9|8447.4|8449.7|8448.2|8449.7|8448.5|8448.5|8447.3|30
1651156690000|2022-04-28 14:38:10|8449.4|8448.5|8449.3|8448.4|8449.9|8449|8448.8|8447.8|44
1651156700000|2022-04-28 14:38:20|8449.6|8448.1|8450|8449.1|8450|8449.1|8449|8448|22
1651156710000|2022-04-28 14:38:30|8450.3|8448.8|8449.7|8448.8|8450.5|8449.5|8449.7|8448.8|34
1651156720000|2022-04-28 14:38:40|8449.6|8448.7|8449.4|8448.5|8449.7|8448.8|8449.1|8448.2|18
1651156730000|2022-04-28 14:38:50|8449.5|8448.6|8448.9|8448|8449.5|8448.6|8448.8|8447.9|24
1651156740000|2022-04-28 14:39:00|8448.8|8447.9|8449|8448.1|8449.1|8448.2|8448.6|8447.7|23
1651156750000|2022-04-28 14:39:10|8449.1|8448.2|8449.2|8448.3|8449.7|8448.5|8449|8448.1|15
1651156760000|2022-04-28 14:39:20|8449.3|8448.4|8449.3|8448.4|8449.8|8448.6|8449.2|8448.2|26
1651156770000|2022-04-28 14:39:30|8449.2|8448.3|8448.8|8447.9|8449.4|8448.5|8448.8|8447.7|29
1651156780000|2022-04-28 14:39:40|8448.7|8447.8|8448.6|8447.1|8449|8447.8|8448.1|8446.9|33
1651156790000|2022-04-28 14:39:50|8448.7|8447.2|8448.1|8447.2|8448.7|8447.8|8448.1|8447.1|16
1651156800000|2022-04-28 14:40:00|8448.2|8447.3|8448.2|8447.3|8448.9|8447.6|8448.1|8446.9|25
1651156810000|2022-04-28 14:40:10|8448.3|8446.8|8448.7|8447.8|8448.9|8448|8448.2|8446.8|27
1651156820000|2022-04-28 14:40:20|8448.6|8447.7|8449.5|8448|8449.5|8448.2|8448.6|8447.5|21
1651156830000|2022-04-28 14:40:30|8449.3|8448.4|8449.1|8448.2|8449.7|8448.6|8448.7|8447.6|35
1651156840000|2022-04-28 14:40:40|8449.5|8448|8449.1|8448.2|8449.5|8448.2|8449|8447.8|13
1651156850000|2022-04-28 14:40:50|8449.2|8448.3|8449.4|8447.9|8449.7|8448.6|8449.1|8447.9|18
1651156860000|2022-04-28 14:41:00|8449.5|8448|8449.2|8448.3|8449.5|8448.4|8448.7|8447.8|20
1651156870000|2022-04-28 14:41:10|8449.3|8448.4|8449.3|8448.4|8449.9|8448.6|8449|8448|21
1651156880000|2022-04-28 14:41:20|8449.2|8448.3|8449.4|8447.9|8449.7|8448.5|8449|8447.9|37
1651156890000|2022-04-28 14:41:30|8449.5|8448|8449.1|8448.2|8449.6|8448.4|8449|8447.8|25
1651156900000|2022-04-28 14:41:40|8449.2|8448.3|8449.2|8448.3|8449.3|8448.4|8448.8|8447.7|32
1651156910000|2022-04-28 14:41:50|8449.1|8448.2|8449.3|8447.8|8449.5|8448.4|8449|8447.5|43
1651156920000|2022-04-28 14:42:00|8449.1|8448.2|8448.3|8447.4|8449.4|8448.5|8448.3|8447.4|27
1651156930000|2022-04-28 14:42:10|8448.2|8447.3|8447.4|8446.5|8448.6|8447.4|8447.3|8446.1|36
1651156940000|2022-04-28 14:42:20|8447.3|8446.4|8446.6|8445.1|8447.3|8446.4|8445.7|8444.8|56
1651156950000|2022-04-28 14:42:30|8446.5|8445|8446.2|8445.3|8446.7|8445.6|8446.1|8445|25
1651156960000|2022-04-28 14:42:40|8446.3|8445.4|8446.3|8445.4|8446.7|8445.6|8445.8|8444.8|28
1651156970000|2022-04-28 14:42:50|8446.6|8445.1|8446.5|8445|8447|8445.9|8446.2|8445|24
1651156980000|2022-04-28 14:43:00|8446.6|8445.1|8446.5|8445.6|8447|8445.7|8445.9|8444.8|23
1651156990000|2022-04-28 14:43:10|8446.3|8445.4|8445.7|8444.8|8446.9|8445.6|8445.7|8444.8|28
1651157000000|2022-04-28 14:43:20|8445.6|8444.7|8445.1|8444.2|8445.8|8444.9|8445|8444.1|18
1651157010000|2022-04-28 14:43:30|8445|8444.1|8445.6|8444.7|8445.7|8444.8|8444.4|8443.5|20
1651157020000|2022-04-28 14:43:40|8445.8|8444.9|8445.9|8445|8445.9|8445|8445|8444.1|18
1651157030000|2022-04-28 14:43:50|8445.8|8444.9|8445.7|8444.8|8445.9|8445|8445.4|8444.5|26
1651157040000|2022-04-28 14:44:00|8445.5|8444.6|8445|8444.1|8445.6|8444.7|8445|8444.1|18
1651157050000|2022-04-28 14:44:10|8444.9|8444|8444.4|8443.5|8445.2|8444|8444.3|8443.4|29
1651157060000|2022-04-28 14:44:20|8444.5|8443.6|8444.7|8443.8|8444.8|8443.9|8444.5|8443.6|12
1651157070000|2022-04-28 14:44:30|8444.6|8443.7|8444.7|8443.8|8444.7|8443.8|8444.4|8443.5|18
1651157080000|2022-04-28 14:44:40|8444.9|8444|8444.6|8443.7|8445|8444.1|8444.6|8443.7|13
1651157090000|2022-04-28 14:44:50|8444.5|8443.6|8444.3|8443.4|8444.9|8444|8444.3|8443.4|22
1651157100000|2022-04-28 14:45:00|8444.4|8443.5|8444.2|8443.3|8444.4|8443.5|8443.9|8443|19
1651157110000|2022-04-28 14:45:10|8444.1|8443.2|8443.2|8442.3|8444.3|8443.3|8443.2|8442.2|24
1651157120000|2022-04-28 14:45:20|8443.3|8442.4|8443.2|8441.7|8443.6|8442.5|8442.9|8441.7|16
1651157130000|2022-04-28 14:45:30|8443.3|8441.8|8443.7|8442.8|8443.7|8442.8|8442.9|8441.7|29
1651157140000|2022-04-28 14:45:40|8443.6|8442.7|8443.1|8442.2|8443.6|8442.7|8443.1|8442.1|21
1651157150000|2022-04-28 14:45:50|8443.2|8442.3|8443.6|8442.7|8444.1|8442.9|8442.9|8441.6|24
1651157160000|2022-04-28 14:46:00|8443.7|8442.8|8444.2|8442.7|8444.9|8444|8443.5|8442.3|44
1651157170000|2022-04-28 14:46:10|8443.9|8443|8443.8|8442.9|8444.2|8443.1|8443.6|8442.3|28
1651157180000|2022-04-28 14:46:20|8443.7|8442.8|8444.1|8443.2|8444.6|8443.7|8443.7|8442.7|13
1651157190000|2022-04-28 14:46:30|8444.4|8442.9|8444.7|8443.8|8445.6|8444.5|8444.4|8442.9|30
1651157200000|2022-04-28 14:46:40|8444.6|8443.7|8444.8|8443.9|8445.1|8443.9|8444.1|8443|27
1651157210000|2022-04-28 14:46:50|8445|8444.1|8444.8|8443.3|8445.3|8444.1|8444.6|8443.3|32
1651157220000|2022-04-28 14:47:00|8444.7|8443.2|8444.8|8443.9|8445.2|8444|8444.5|8443.2|28
1651157230000|2022-04-28 14:47:10|8445.1|8443.6|8444.8|8443.9|8445.2|8444|8444.3|8443.3|27
1651157240000|2022-04-28 14:47:20|8444.9|8444|8445|8444.1|8445.3|8444.1|8444.7|8443.5|24
1651157250000|2022-04-28 14:47:30|8444.8|8443.9|8447|8445.5|8447.2|8445.9|8444.8|8443.9|41
1651157260000|2022-04-28 14:47:40|8446.9|8445.4|8447.6|8446.1|8447.6|8446.4|8446.7|8445.2|32
1651157270000|2022-04-28 14:47:50|8447.7|8446.2|8447.2|8446.3|8448.8|8447.5|8447.2|8446.1|35
1651157280000|2022-04-28 14:48:00|8447.6|8446.1|8447.3|8445.8|8448|8446.6|8447.3|8445.8|31
1651157290000|2022-04-28 14:48:10|8447.4|8445.9|8447.3|8446.4|8447.6|8446.4|8446.5|8445.4|41
1651157300000|2022-04-28 14:48:20|8447.4|8446.5|8447|8446.1|8447.9|8446.8|8446.6|8445.7|35
1651157310000|2022-04-28 14:48:30|8447.1|8446.2|8446.7|8445.8|8447.1|8446.2|8446.4|8445.3|32
1651157320000|2022-04-28 14:48:40|8446.8|8445.9|8446.2|8445.3|8447.1|8446.1|8446.1|8445.2|30
1651157330000|2022-04-28 14:48:50|8446.1|8445.2|8446.1|8445.2|8446.9|8445.8|8446|8445|25
1651157340000|2022-04-28 14:49:00|8445.9|8445|8445.6|8444.7|8446|8445.1|8445.5|8444.4|21
1651157350000|2022-04-28 14:49:10|8445.7|8444.8|8446.4|8444.9|8446.6|8445.4|8445.7|8444.8|25
1651157360000|2022-04-28 14:49:20|8446.2|8444.7|8446|8445.1|8446.2|8445.2|8445.6|8444.4|29
1651157370000|2022-04-28 14:49:30|8445.9|8445|8446.3|8445.4|8446.5|8445.4|8445.6|8444.5|21
1651157380000|2022-04-28 14:49:40|8446.4|8445.5|8447|8446.1|8447.3|8446.1|8446.4|8445.4|25
1651157390000|2022-04-28 14:49:50|8446.9|8446|8447.1|8446.2|8447.5|8446.4|8446.6|8445.7|14
1651157400000|2022-04-28 14:50:00|8447.3|8446.4|8445.9|8445|8447.4|8446.5|8445.7|8444.8|29
1651157410000|2022-04-28 14:50:10|8446|8445.1|8446.6|8445.7|8447.1|8445.9|8445.7|8444.8|33
1651157420000|2022-04-28 14:50:20|8446.4|8445.5|8447.2|8446.3|8447.7|8446.6|8446.4|8445.1|24
1651157430000|2022-04-28 14:50:30|8447.3|8446.4|8448|8447.1|8448.2|8447.1|8447.3|8446.2|20
1651157440000|2022-04-28 14:50:40|8447.9|8447|8447.9|8447|8448.4|8447.1|8447.6|8446.5|16
1651157450000|2022-04-28 14:50:50|8448|8447.1|8448.2|8447.3|8448.4|8447.5|8448|8447.1|14
1651157460000|2022-04-28 14:51:00|8448.1|8447.2|8448.6|8447.7|8448.6|8447.7|8448.1|8447.2|19
1651157470000|2022-04-28 14:51:10|8448.7|8447.8|8448.9|8447.4|8449.6|8448.7|8448.6|8447.4|37
1651157480000|2022-04-28 14:51:20|8448.8|8447.9|8448.8|8447.9|8449.2|8448.1|8448.7|8447.7|26
1651157490000|2022-04-28 14:51:30|8448.7|8447.8|8449.1|8448.2|8449.4|8448.2|8448.6|8447.7|38
1651157500000|2022-04-28 14:51:40|8449.5|8448|8449.9|8449|8450|8449.1|8449.2|8448|32
1651157510000|2022-04-28 14:51:50|8450|8449.1|8449.2|8448.3|8450.2|8449.3|8449.2|8448.3|31
1651157520000|2022-04-28 14:52:00|8449.3|8448.4|8448.4|8446.9|8449.4|8448.5|8447.9|8446.7|45
1651157530000|2022-04-28 14:52:10|8448.5|8447|8448.5|8447.6|8448.8|8447.6|8447.9|8446.4|36
1651157540000|2022-04-28 14:52:20|8448.8|8447.3|8448.6|8447.7|8449.3|8448.1|8448|8447.1|29
1651157550000|2022-04-28 14:52:30|8448.7|8447.8|8449.8|8448.9|8449.8|8448.9|8448.6|8447.6|22
1651157560000|2022-04-28 14:52:40|8449.9|8449|8450.7|8449.8|8450.7|8449.8|8449.8|8448.9|16
1651157570000|2022-04-28 14:52:50|8450.6|8449.7|8450.4|8449.5|8451.2|8450.3|8449.9|8449|28
1651157580000|2022-04-28 14:53:00|8450.3|8449.4|8450.1|8449.2|8450.7|8449.8|8449.8|8448.7|38
1651157590000|2022-04-28 14:53:10|8450.5|8449|8449|8448.1|8450.5|8449.2|8448.9|8447.7|28
1651157600000|2022-04-28 14:53:20|8448.9|8448|8447.7|8446.2|8449.4|8448.2|8447.5|8446.2|38
1651157610000|2022-04-28 14:53:30|8447.4|8446.5|8446.8|8445.9|8448.1|8446.9|8446.5|8445.3|52
1651157620000|2022-04-28 14:53:40|8446.7|8445.8|8446.3|8444.8|8446.9|8445.9|8446|8444.7|41
1651157630000|2022-04-28 14:53:50|8446.5|8445|8446.6|8445.1|8447.7|8446.2|8446|8444.7|55
1651157640000|2022-04-28 14:54:00|8446.5|8445|8446.7|8445.2|8446.9|8445.5|8446|8444.7|40
1651157650000|2022-04-28 14:54:10|8446.8|8445.3|8446.4|8444.9|8447|8445.7|8446.2|8444.7|36
1651157660000|2022-04-28 14:54:20|8446.5|8445|8446.3|8444.8|8446.5|8445.3|8445.9|8444.7|25
1651157670000|2022-04-28 14:54:30|8446.4|8444.9|8445.7|8444.8|8446.4|8445.2|8445.4|8444.3|39
1651157680000|2022-04-28 14:54:40|8445.9|8445|8446.6|8445.7|8446.9|8445.8|8445.6|8444.4|38
1651157690000|2022-04-28 14:54:50|8446.7|8445.8|8446.9|8445.4|8447.4|8446.2|8446.5|8445.4|31
1651157700000|2022-04-28 14:55:00|8447|8445.5|8447.9|8447|8448.3|8447|8446.6|8445.4|34
1651157710000|2022-04-28 14:55:10|8448|8447.1|8448.7|8447.8|8449.2|8448.1|8448|8446.9|47
1651157720000|2022-04-28 14:55:20|8448.6|8447.7|8447.8|8446.9|8449|8447.8|8447.7|8446.5|52
1651157730000|2022-04-28 14:55:30|8448|8447.1|8448.6|8447.1|8448.6|8447.4|8447.6|8446.5|49
1651157740000|2022-04-28 14:55:40|8448.5|8447|8450.2|8449.3|8450.5|8449.3|8448.1|8446.9|43
1651157750000|2022-04-28 14:55:50|8450.3|8449.4|8451.8|8450.9|8451.8|8450.9|8450.3|8448.8|61
1651157760000|2022-04-28 14:56:00|8451.7|8450.8|8450.6|8449.7|8452.4|8450.9|8450.4|8449.3|57
1651157770000|2022-04-28 14:56:10|8451|8450.1|8452.8|8451.9|8453.9|8452.7|8450.9|8449.9|62
1651157780000|2022-04-28 14:56:20|8453|8451.5|8454.9|8454|8455|8454|8452.2|8451|59
1651157790000|2022-04-28 14:56:30|8454.5|8453.6|8455.6|8454.7|8455.6|8454.7|8454.1|8453.1|57
1651157800000|2022-04-28 14:56:40|8455.7|8454.8|8456.2|8455.3|8456.4|8455.4|8454.8|8453.7|47
1651157810000|2022-04-28 14:56:50|8456.3|8455.4|8454.8|8453.9|8456.9|8455.9|8454.5|8453.4|46
1651157820000|2022-04-28 14:57:00|8455.2|8453.7|8453.3|8452.4|8455.2|8453.9|8452.8|8451.9|49
1651157830000|2022-04-28 14:57:10|8453.1|8452.2|8453.8|8452.9|8454|8453|8453|8451.8|53
1651157840000|2022-04-28 14:57:20|8453.9|8453|8454|8452.5|8454.5|8453.3|8453.3|8452.2|46
1651157850000|2022-04-28 14:57:30|8453.7|8452.8|8454.6|8453.1|8454.7|8453.5|8453.6|8452.4|51
1651157860000|2022-04-28 14:57:40|8454.4|8453.5|8455|8454.1|8455.7|8454.5|8454.4|8453.3|53
1651157870000|2022-04-28 14:57:50|8454.8|8453.9|8454.7|8453.2|8455.7|8454.5|8453.9|8452.7|55
1651157880000|2022-04-28 14:58:00|8454.4|8453.5|8455.9|8454.4|8455.9|8454.6|8454|8452.9|49
1651157890000|2022-04-28 14:58:10|8455.7|8454.2|8454.7|8453.8|8456.4|8455.1|8454.7|8453.5|52
1651157900000|2022-04-28 14:58:20|8454.8|8453.9|8455.2|8453.7|8455.6|8454.4|8454.3|8453.3|58
1651157910000|2022-04-28 14:58:30|8455.5|8454.3|8455|8454.1|8455.6|8454.7|8454.6|8453.6|47
1651157920000|2022-04-28 14:58:40|8454.9|8454|8456|8455.1|8456.2|8455.3|8454.9|8454|40
1651157930000|2022-04-28 14:58:50|8455.9|8455|8455.3|8454.4|8455.9|8455|8454.5|8453.6|51
1651157940000|2022-04-28 14:59:00|8455.4|8454.5|8454.8|8453.9|8455.8|8454.8|8454.7|8453.7|45
1651157950000|2022-04-28 14:59:10|8454.6|8453.7|8455.5|8454.6|8455.7|8454.7|8454.5|8453.5|44
1651157960000|2022-04-28 14:59:20|8455.4|8454.5|8455.4|8454.5|8455.6|8454.7|8454.7|8453.5|48
1651157970000|2022-04-28 14:59:30|8455.7|8454.8|8455.7|8454.2|8456.3|8455.3|8455.3|8453.8|49
1651157980000|2022-04-28 14:59:40|8455.3|8454.4|8455.9|8455|8456.4|8455.2|8454.6|8453.3|49
1651157990000|2022-04-28 14:59:50|8455.7|8454.8|8454.4|8452.9|8455.7|8454.8|8454.3|8452.9|52
1651158000000|2022-04-28 15:00:00|8454.5|8453|8454.6|8453.1|8455.1|8453.9|8453.6|8452.3|52
1651158010000|2022-04-28 15:00:10|8454.7|8453.2|8454.7|8453.2|8455.3|8454.1|8454.4|8453.1|38
1651158020000|2022-04-28 15:00:20|8454.5|8453.6|8454.3|8453.4|8455.2|8454.3|8454.3|8453.4|33
1651158030000|2022-04-28 15:00:30|8454.4|8453.5|8454.5|8453.6|8454.8|8453.6|8453.9|8452.9|45
1651158040000|2022-04-28 15:00:40|8454.3|8453.4|8454.3|8453.4|8455|8454.1|8454.2|8453|43
1651158050000|2022-04-28 15:00:50|8454.4|8453.5|8454.5|8453.6|8454.6|8453.7|8453.9|8452.7|39
1651158060000|2022-04-28 15:01:00|8454.6|8453.7|8454.1|8453.2|8455|8454|8453.8|8452.9|43
1651158070000|2022-04-28 15:01:10|8454.3|8453.4|8454.4|8452.9|8454.9|8453.7|8453.8|8452.8|31
1651158080000|2022-04-28 15:01:20|8454.3|8452.8|8452.7|8451.8|8455|8453.9|8452.7|8451.8|46
1651158090000|2022-04-28 15:01:30|8452.6|8451.7|8454.1|8453.2|8454.2|8453.2|8452.6|8451.6|51
1651158100000|2022-04-28 15:01:40|8454.2|8453.3|8454.1|8452.6|8454.7|8453.3|8453.5|8452.1|47
1651158110000|2022-04-28 15:01:50|8454|8452.5|8453.7|8452.8|8454.5|8453.5|8453.6|8452.4|51
1651158120000|2022-04-28 15:02:00|8453.6|8452.7|8454.2|8452.7|8454.4|8453.3|8453.6|8452.5|35
1651158130000|2022-04-28 15:02:10|8454.3|8452.8|8453.6|8452.7|8454.4|8453|8452.1|8450.9|58
1651158140000|2022-04-28 15:02:20|8453.7|8452.8|8452.9|8452|8453.8|8452.9|8452.7|8451.6|48
1651158150000|2022-04-28 15:02:30|8452.8|8451.9|8451.7|8450.8|8453|8452.1|8450.8|8449.6|49
1651158160000|2022-04-28 15:02:40|8451.8|8450.9|8450.8|8449.9|8451.9|8450.9|8450.5|8449.4|43
1651158170000|2022-04-28 15:02:50|8451.2|8449.7|8450.6|8449.1|8451.2|8450.2|8450|8448.6|46
1651158180000|2022-04-28 15:03:00|8450.5|8449|8450.9|8450|8451.3|8450|8450.1|8448.9|36
1651158190000|2022-04-28 15:03:10|8451|8450.1|8451.7|8450.8|8451.7|8450.8|8450.7|8449.5|38
1651158200000|2022-04-28 15:03:20|8451.6|8450.7|8451.4|8450.5|8451.9|8451|8451.3|8450.4|22
1651158210000|2022-04-28 15:03:30|8451.5|8450.6|8451.4|8449.9|8451.6|8450.7|8451|8449.9|21
1651158220000|2022-04-28 15:03:40|8451.3|8449.8|8451|8449.5|8451.4|8450.2|8450.6|8449.5|32
1651158230000|2022-04-28 15:03:50|8450.7|8449.8|8450.8|8449.3|8451|8449.8|8450.1|8448.9|45
1651158240000|2022-04-28 15:04:00|8450.9|8449.4|8451.4|8450.5|8451.5|8450.6|8450.3|8449.1|39
1651158250000|2022-04-28 15:04:10|8451.2|8450.3|8451|8450.1|8451.7|8450.8|8450.9|8449.8|32
1651158260000|2022-04-28 15:04:20|8451.1|8450.2|8450.7|8449.8|8451.2|8450.3|8450.7|8449.8|16
1651158270000|2022-04-28 15:04:30|8450.5|8449.6|8450.5|8449.6|8451.1|8450|8450.3|8449.4|20
1651158280000|2022-04-28 15:04:40|8450.6|8449.7|8450.7|8449.8|8451.1|8450|8450.5|8449.4|22
1651158290000|2022-04-28 15:04:50|8450.8|8449.9|8451|8450.1|8451.2|8450.3|8450.7|8449.6|28
1651158300000|2022-04-28 15:05:00|8451.2|8450.3|8451|8450.1|8451.4|8450.5|8450.9|8450|18
1651158310000|2022-04-28 15:05:10|8450.9|8450|8450.2|8449.3|8451.5|8450.3|8450.1|8448.9|26
1651158320000|2022-04-28 15:05:20|8450.5|8449.6|8450.5|8449.6|8451|8449.9|8450.3|8449.3|26
1651158330000|2022-04-28 15:05:30|8450.6|8449.7|8449.8|8448.9|8450.6|8449.7|8449.7|8448.5|34
1651158340000|2022-04-28 15:05:40|8449.9|8449|8449.8|8448.9|8450.2|8449.3|8449.6|8448.7|29
1651158350000|2022-04-28 15:05:50|8449.9|8449|8450.1|8449.2|8450.3|8449.3|8449.6|8448.7|38
1651158360000|2022-04-28 15:06:00|8450|8449.1|8452.8|8451.3|8454.2|8452.9|8449.9|8448.7|63
1651158370000|2022-04-28 15:06:10|8452.7|8451.2|8453.3|8451.8|8453.5|8452.3|8452.4|8451.1|52
1651158380000|2022-04-28 15:06:20|8453.5|8452|8453.2|8452.3|8453.8|8452.4|8452.4|8451.3|53
1651158390000|2022-04-28 15:06:30|8453.4|8451.9|8453|8451.5|8453.7|8452.3|8452.7|8451.5|42
1651158400000|2022-04-28 15:06:40|8452.7|8451.8|8452.7|8451.8|8453.8|8452.4|8452.4|8451.3|48
1651158410000|2022-04-28 15:06:50|8452.4|8451.5|8452.7|8451.2|8453.1|8451.8|8452.4|8451|46
1651158420000|2022-04-28 15:07:00|8452.8|8451.3|8452.1|8451.2|8452.9|8451.4|8451.9|8450.5|46
1651158430000|2022-04-28 15:07:10|8452|8451.1|8451.4|8449.9|8452.4|8451.2|8451.2|8449.9|37
1651158440000|2022-04-28 15:07:20|8451.5|8450|8451.3|8449.8|8451.8|8450.6|8450.8|8449.6|41
1651158450000|2022-04-28 15:07:30|8451|8450.1|8450.6|8449.7|8451.4|8450.1|8450.5|8449.2|38
1651158460000|2022-04-28 15:07:40|8450.5|8449.6|8450.2|8448.7|8450.8|8449.6|8449.6|8448.4|54
1651158470000|2022-04-28 15:07:50|8450.3|8448.8|8449.8|8448.9|8450.4|8449.2|8448.9|8447.7|54
1651158480000|2022-04-28 15:08:00|8450|8448.5|8449.7|8448.8|8450.4|8449.2|8449.6|8448.4|45
1651158490000|2022-04-28 15:08:10|8449.6|8448.7|8450.1|8449.2|8450.3|8449.2|8449.6|8448.5|43
1651158500000|2022-04-28 15:08:20|8450.4|8448.9|8450.1|8449.2|8450.4|8449.3|8449.9|8448.9|19
1651158510000|2022-04-28 15:08:30|8450.2|8449.3|8450.1|8448.6|8450.4|8449.3|8449.5|8448.4|30
1651158520000|2022-04-28 15:08:40|8450.2|8448.7|8450|8449.1|8450.4|8449.1|8449.7|8448.5|16
1651158530000|2022-04-28 15:08:50|8449.9|8449|8450.3|8448.8|8450.8|8449.6|8449.4|8448.4|33
1651158540000|2022-04-28 15:09:00|8450.2|8448.7|8449.6|8448.7|8450.3|8449|8449.5|8448.4|31
1651158550000|2022-04-28 15:09:10|8449.8|8448.9|8449.7|8448.8|8450.1|8448.9|8449.6|8448.5|24
1651158560000|2022-04-28 15:09:20|8449.8|8448.9|8450.1|8449.2|8450.1|8449.2|8449.7|8448.8|29
1651158570000|2022-04-28 15:09:30|8450|8449.1|8450.8|8449.3|8450.8|8449.6|8449.9|8449|23
1651158580000|2022-04-28 15:09:40|8450.7|8449.2|8449|8448.1|8450.8|8449.8|8449|8447.8|37
1651158590000|2022-04-28 15:09:50|8448.9|8448|8448.6|8447.7|8449.7|8448.7|8448.6|8447.7|35
1651158600000|2022-04-28 15:10:00|8448.9|8447.4|8447.9|8447|8449.2|8448.3|8447.9|8447|39
1651158610000|2022-04-28 15:10:10|8448|8447.1|8448|8447.1|8448.4|8447.2|8447.8|8446.9|34
1651158620000|2022-04-28 15:10:20|8448.1|8447.2|8448.8|8447.9|8449.4|8448.4|8448|8447.1|30
1651158630000|2022-04-28 15:10:30|8448.7|8447.8|8447.6|8446.7|8449|8448|8447.6|8446.5|31
1651158640000|2022-04-28 15:10:40|8447.7|8446.8|8447.2|8446.3|8448|8446.8|8447.2|8446|29
1651158650000|2022-04-28 15:10:50|8447.3|8446.4|8447.7|8446.2|8447.8|8446.7|8447.2|8446|27
1651158660000|2022-04-28 15:11:00|8447.4|8446.5|8448.1|8447.2|8448.2|8447.3|8447.1|8446.1|27
1651158670000|2022-04-28 15:11:10|8448.4|8446.9|8448.4|8447.5|8449|8447.7|8448.2|8446.9|36
1651158680000|2022-04-28 15:11:20|8448.5|8447.6|8448.1|8447.2|8448.5|8447.6|8447.9|8446.8|27
1651158690000|2022-04-28 15:11:30|8448.2|8447.3|8448.7|8447.8|8448.9|8447.8|8448.1|8447.2|22
1651158700000|2022-04-28 15:11:40|8448.6|8447.7|8448.2|8447.3|8448.9|8448|8447.7|8446.6|30
1651158710000|2022-04-28 15:11:50|8448.3|8447.4|8448|8447.1|8448.6|8447.5|8448|8446.8|29
1651158720000|2022-04-28 15:12:00|8448.4|8446.9|8448|8447.1|8449|8447.8|8448|8446.9|30
1651158730000|2022-04-28 15:12:10|8447.9|8447|8448.4|8446.9|8448.5|8447.2|8447.8|8446.8|21
1651158740000|2022-04-28 15:12:20|8448.5|8447|8448.4|8447.5|8448.6|8447.5|8448.1|8447|20
1651158750000|2022-04-28 15:12:30|8448.3|8447.4|8449.1|8448.2|8449.2|8448.3|8448.3|8447.4|34
1651158760000|2022-04-28 15:12:40|8449.2|8448.3|8448.7|8447.8|8449.3|8448.3|8448.2|8446.9|30
1651158770000|2022-04-28 15:12:50|8448.8|8447.9|8448.5|8447.6|8449.1|8448|8448.4|8447.3|25
1651158780000|2022-04-28 15:13:00|8448.6|8447.7|8449|8448.1|8449.1|8448.1|8448.5|8447.6|20
1651158790000|2022-04-28 15:13:10|8449.2|8447.7|8448.7|8447.8|8449.2|8448|8448.5|8447.4|23
1651158800000|2022-04-28 15:13:20|8448.6|8447.7|8448.6|8447.7|8448.7|8447.8|8448.3|8447.2|27
1651158810000|2022-04-28 15:13:30|8448.9|8447.4|8448.6|8447.7|8449.1|8447.9|8448.1|8447.2|21
1651158820000|2022-04-28 15:13:40|8448.7|8447.8|8449.8|8448.9|8449.8|8448.9|8448.7|8447.8|20
1651158830000|2022-04-28 15:13:50|8449.9|8449|8451|8450.1|8451.1|8450.2|8449.8|8448.9|16
1651158840000|2022-04-28 15:14:00|8451.2|8450.3|8450.5|8449.6|8451.6|8450.7|8450.4|8449.5|38
1651158850000|2022-04-28 15:14:10|8450.4|8449.5|8450.3|8449.4|8450.8|8449.8|8450.2|8449.1|33
1651158860000|2022-04-28 15:14:20|8450.2|8449.3|8449.9|8449|8450.4|8449.3|8449.8|8448.7|17
1651158870000|2022-04-28 15:14:30|8449.8|8448.9|8450.6|8449.7|8450.7|8449.8|8449.8|8448.9|21
1651158880000|2022-04-28 15:14:40|8450.9|8449.4|8449.9|8449|8451.2|8450.1|8449.6|8448.5|28
1651158890000|2022-04-28 15:14:50|8449.8|8448.9|8449.2|8448.3|8450|8449.1|8448.9|8447.7|37
1651158900000|2022-04-28 15:15:00|8449.6|8448.1|8449.2|8448.3|8449.8|8448.9|8448.9|8447.8|41
1651158910000|2022-04-28 15:15:10|8449.3|8448.4|8448.4|8447.5|8449.3|8448.4|8448|8446.9|36
1651158920000|2022-04-28 15:15:20|8448.5|8447.6|8448.3|8446.8|8448.7|8447.6|8448|8446.8|24
1651158930000|2022-04-28 15:15:30|8448.4|8446.9|8448.8|8447.9|8449|8448.1|8448.2|8446.9|25
1651158940000|2022-04-28 15:15:40|8449|8447.5|8448.1|8447.2|8449|8448|8448|8447.1|23
1651158950000|2022-04-28 15:15:50|8448.2|8447.3|8448.1|8447.2|8448.9|8447.7|8448|8447.1|21
1651158960000|2022-04-28 15:16:00|8448.2|8447.3|8448.5|8447.6|8449|8447.8|8448.2|8447.1|29
1651158970000|2022-04-28 15:16:10|8448.4|8447.5|8448.4|8447.5|8448.8|8447.6|8448.2|8447.1|16
1651158980000|2022-04-28 15:16:20|8448.5|8447.6|8448.4|8447.5|8448.9|8447.7|8448.3|8447.4|13
1651158990000|2022-04-28 15:16:30|8448.5|8447.6|8448.7|8447.8|8448.7|8447.8|8448.5|8447.6|6
1651159000000|2022-04-28 15:16:40|8448.9|8448|8448|8447.1|8449|8448.1|8447.9|8446.8|18
1651159010000|2022-04-28 15:16:50|8447.9|8447|8447.7|8446.8|8448.2|8447.1|8447.7|8446.6|10
1651159020000|2022-04-28 15:17:00|8447.6|8446.7|8447.3|8446.4|8448.2|8447.1|8447.3|8446.4|21
1651159030000|2022-04-28 15:17:10|8447.4|8446.5|8446.8|8445.9|8447.4|8446.5|8446.8|8445.6|27
1651159040000|2022-04-28 15:17:20|8446.9|8446|8447|8446.1|8447.5|8446.4|8446.9|8445.6|22
1651159050000|2022-04-28 15:17:30|8447.2|8445.7|8446.2|8445.3|8447.2|8446|8446.2|8445|18
1651159060000|2022-04-28 15:17:40|8446.3|8445.4|8446.8|8445.9|8447|8446|8446.3|8445.4|25
1651159070000|2022-04-28 15:17:50|8447.2|8445.7|8446.4|8445.5|8447.2|8446|8446.4|8445.5|14
1651159080000|2022-04-28 15:18:00|8446.3|8445.4|8446.3|8445.4|8446.8|8445.7|8446.2|8445.2|18
1651159090000|2022-04-28 15:18:10|8446.2|8445.3|8446.2|8445.3|8446.5|8445.6|8446.2|8445.3|15
1651159100000|2022-04-28 15:18:20|8446.1|8445.2|8446.2|8445.3|8446.7|8445.5|8446.1|8444.9|15
1651159110000|2022-04-28 15:18:30|8446.1|8445.2|8446.3|8445.4|8446.3|8445.4|8446.1|8445.2|11
1651159120000|2022-04-28 15:18:40|8446.2|8445.3|8446.3|8445.4|8446.4|8445.5|8446|8445.1|12
1651159130000|2022-04-28 15:18:50|8446.2|8445.3|8446.2|8445.3|8446.5|8445.6|8446.2|8445.3|22
1651159140000|2022-04-28 15:19:00|8446.1|8445.2|8446.2|8445.3|8446.6|8445.7|8446.1|8445.2|11
1651159150000|2022-04-28 15:19:10|8446.1|8445.2|8446.1|8445.2|8446.5|8445.4|8446.1|8445|19
1651159160000|2022-04-28 15:19:20|8446|8445.1|8446.1|8445.2|8446.2|8445.3|8445.8|8444.9|16
1651159170000|2022-04-28 15:19:30|8446.2|8445.3|8446.2|8445.3|8446.6|8445.5|8446|8445.1|27
1651159180000|2022-04-28 15:19:40|8446.1|8445.2|8446.2|8445.3|8446.2|8445.3|8446.1|8445.2|4
1651159190000|2022-04-28 15:19:50|8446.3|8445.4|8446.4|8445.5|8446.5|8445.6|8446.2|8445.3|21
1651159200000|2022-04-28 15:20:00|8446.3|8445.4|8447.4|8446.5|8447.5|8446.6|8446.3|8445.4|23
1651159210000|2022-04-28 15:20:10|8447.3|8446.4|8447.1|8446.2|8447.4|8446.5|8446.7|8445.8|30
1651159220000|2022-04-28 15:20:20|8447.2|8446.3|8446.7|8445.8|8447.2|8446.3|8446.4|8445.5|20
1651159230000|2022-04-28 15:20:30|8446.6|8445.7|8446.6|8445.7|8446.8|8445.9|8446.6|8445.7|15
1651159240000|2022-04-28 15:20:40|8446.7|8445.8|8446.8|8445.9|8446.8|8445.9|8446.7|8445.8|4
1651159250000|2022-04-28 15:20:50|8446.9|8446|8446.8|8445.9|8446.9|8446|8446.6|8445.7|23
1651159260000|2022-04-28 15:21:00|8446.9|8446|8446.9|8446|8447|8446.1|8446.8|8445.9|11
1651159270000|2022-04-28 15:21:10|8446.8|8445.9|8446.8|8445.9|8446.9|8446|8446.8|8445.9|5
1651159280000|2022-04-28 15:21:20|8446.7|8445.8|8446.7|8445.8|8446.9|8446|8446.3|8445.4|28
1651159290000|2022-04-28 15:21:30|8446.6|8445.7|8446.8|8445.9|8447.2|8446.1|8446.5|8445.6|22
1651159300000|2022-04-28 15:21:40|8446.9|8446|8447.4|8446.5|8447.4|8446.5|8446.8|8445.9|22
1651159310000|2022-04-28 15:21:50|8447.6|8446.7|8447.5|8446.6|8448|8447|8447.5|8446.3|19
1651159320000|2022-04-28 15:22:00|8447.4|8446.5|8447.2|8446.3|8447.9|8446.7|8447|8446.1|21
1651159330000|2022-04-28 15:22:10|8447.1|8446.2|8446.8|8445.9|8447.1|8446.2|8446.7|8445.8|11
1651159340000|2022-04-28 15:22:20|8446.7|8445.8|8446.7|8445.8|8446.8|8445.9|8446.5|8445.6|14
1651159350000|2022-04-28 15:22:30|8446.6|8445.7|8447.3|8446.4|8447.3|8446.4|8446.6|8445.7|14
1651159360000|2022-04-28 15:22:40|8447.7|8446.2|8448.3|8447.4|8448.3|8447.4|8447.1|8446.1|28
1651159370000|2022-04-28 15:22:50|8448.2|8447.3|8448.6|8447.1|8448.7|8447.5|8448.1|8446.8|34
1651159380000|2022-04-28 15:23:00|8448.4|8446.9|8447.9|8447|8448.7|8447.4|8447.8|8446.6|28
1651159390000|2022-04-28 15:23:10|8448|8447.1|8449.3|8448.4|8449.3|8448.4|8447.8|8446.7|24
1651159400000|2022-04-28 15:23:20|8449.2|8448.3|8449.6|8448.7|8449.8|8448.9|8449.2|8448.3|24
1651159410000|2022-04-28 15:23:30|8449.7|8448.8|8449.6|8448.7|8449.8|8448.9|8449.5|8448.6|14
1651159420000|2022-04-28 15:23:40|8449.5|8448.6|8449.5|8448.6|8449.8|8448.7|8449.3|8448.3|23
1651159430000|2022-04-28 15:23:50|8449.4|8448.5|8449.6|8448.7|8449.6|8448.7|8449.4|8448.5|9
1651159440000|2022-04-28 15:24:00|8449.7|8448.8|8449.5|8448.6|8450|8448.9|8449.5|8448.3|17
1651159450000|2022-04-28 15:24:10|8449.4|8448.5|8448.9|8448|8449.4|8448.5|8448.9|8448|12
1651159460000|2022-04-28 15:24:20|8448.8|8447.9|8449|8448.1|8449.1|8448.2|8448.8|8447.9|17
1651159470000|2022-04-28 15:24:30|8449.1|8448.2|8449.7|8448.8|8449.8|8448.9|8449|8448.1|17
1651159480000|2022-04-28 15:24:40|8449.8|8448.9|8449.1|8448.2|8449.9|8449|8449.1|8448.1|21
1651159490000|2022-04-28 15:24:50|8449|8448.1|8448.9|8448|8449.4|8448.3|8448.8|8447.8|21
1651159500000|2022-04-28 15:25:00|8448.8|8447.9|8448.3|8447.4|8448.9|8448|8448.2|8447.3|26
1651159510000|2022-04-28 15:25:10|8448.4|8447.5|8448.6|8447.7|8448.7|8447.7|8448.3|8447.2|12
1651159520000|2022-04-28 15:25:20|8448.5|8447.6|8448.2|8447.3|8448.5|8447.6|8448.2|8447.3|12
1651159530000|2022-04-28 15:25:30|8448.3|8447.4|8449.3|8447.8|8449.3|8448.4|8448.2|8447.3|29
1651159540000|2022-04-28 15:25:40|8449.2|8447.7|8448.8|8447.9|8450.1|8449.2|8448.8|8447.7|30
1651159550000|2022-04-28 15:25:50|8448.9|8448|8448.5|8447.6|8449.3|8448.2|8448.2|8447.3|29
1651159560000|2022-04-28 15:26:00|8448.6|8447.7|8447.5|8446.6|8448.7|8447.7|8447.2|8446.2|37
1651159570000|2022-04-28 15:26:10|8447.7|8446.8|8447.8|8446.9|8448.2|8447|8447.4|8446.4|28
1651159580000|2022-04-28 15:26:20|8447.7|8446.8|8447.6|8446.7|8447.9|8446.9|8447.6|8446.3|26
1651159590000|2022-04-28 15:26:30|8447.7|8446.8|8448.2|8447.3|8448.4|8447.3|8447|8446.1|28
1651159600000|2022-04-28 15:26:40|8448.3|8447.4|8448.8|8447.3|8448.8|8447.6|8448.1|8446.9|26
1651159610000|2022-04-28 15:26:50|8448.7|8447.2|8448.6|8447.7|8448.9|8447.8|8448.6|8447.1|32
1651159620000|2022-04-28 15:27:00|8448.9|8447.4|8448.8|8447.3|8448.9|8447.9|8448.3|8447.1|32
1651159630000|2022-04-28 15:27:10|8448.6|8447.7|8448.7|8447.8|8449.2|8448.1|8448.4|8447.5|24
1651159640000|2022-04-28 15:27:20|8448.5|8447.6|8448.4|8447.5|8448.5|8447.6|8448|8446.6|28
1651159650000|2022-04-28 15:27:30|8448.3|8447.4|8447.3|8446.4|8448.4|8447.5|8447.3|8446.2|22
1651159660000|2022-04-28 15:27:40|8447.4|8446.5|8447.8|8446.9|8448.5|8447.3|8447.2|8446.3|26
1651159670000|2022-04-28 15:27:50|8447.9|8447|8448.6|8447.7|8448.9|8447.7|8447.9|8446.8|24
1651159680000|2022-04-28 15:28:00|8448.5|8447.6|8448.8|8447.3|8448.9|8447.7|8448.4|8447.1|18
1651159690000|2022-04-28 15:28:10|8448.9|8447.4|8448.4|8447.5|8449.3|8448|8448.4|8447.3|33
1651159700000|2022-04-28 15:28:20|8448.5|8447.6|8448.9|8448|8449.2|8448.1|8447.9|8446.6|25
1651159710000|2022-04-28 15:28:30|8448.8|8447.9|8449|8448.1|8449.1|8448.2|8448.5|8447.3|29
1651159720000|2022-04-28 15:28:40|8449.4|8447.9|8449.3|8448.4|8449.8|8448.7|8449|8447.7|35
1651159730000|2022-04-28 15:28:50|8449.2|8448.3|8449.1|8448.2|8449.6|8448.7|8449.1|8448.1|19
1651159740000|2022-04-28 15:29:00|8449|8448.1|8448.4|8447.5|8449|8448.1|8448|8447|26
1651159750000|2022-04-28 15:29:10|8448.3|8447.4|8448.5|8447.6|8448.9|8447.7|8448|8447.1|17
1651159760000|2022-04-28 15:29:20|8448.6|8447.7|8448.2|8447.3|8448.6|8447.7|8448.1|8447.2|17
1651159770000|2022-04-28 15:29:30|8448.1|8447.2|8447.4|8446.5|8448.3|8447.3|8447.4|8446.3|21
1651159780000|2022-04-28 15:29:40|8447.5|8446.6|8447.3|8446.4|8447.5|8446.6|8446.8|8445.9|34
1651159790000|2022-04-28 15:29:50|8447.2|8446.3|8448.3|8447.4|8448.4|8447.5|8447.2|8446.3|30
1651159800000|2022-04-28 15:30:00|8448.5|8447.6|8448.5|8447.6|8448.6|8447.7|8447.8|8446.9|37
1651159810000|2022-04-28 15:30:10|8448.4|8447.5|8447.9|8447|8448.5|8447.6|8447.6|8446.7|29
1651159820000|2022-04-28 15:30:20|8448|8447.1|8448|8447.1|8448.1|8447.2|8447.9|8447|11
1651159830000|2022-04-28 15:30:30|8447.9|8447|8448.5|8447.6|8448.5|8447.6|8447.9|8447|14
1651159840000|2022-04-28 15:30:40|8448.3|8447.4|8447.9|8447|8448.3|8447.4|8447.8|8446.9|32
1651159850000|2022-04-28 15:30:50|8448|8447.1|8447.4|8446.5|8448.1|8447.2|8447.3|8446.4|25
1651159860000|2022-04-28 15:31:00|8447.5|8446.6|8447.5|8446.6|8447.6|8446.7|8447.2|8446.3|20
1651159870000|2022-04-28 15:31:10|8447.4|8446.5|8447|8446.1|8447.5|8446.6|8446.9|8446|16
1651159880000|2022-04-28 15:31:20|8447.1|8446.2|8446.6|8445.7|8447.2|8446.3|8446.5|8445.6|31
1651159890000|2022-04-28 15:31:30|8446.7|8445.8|8447.4|8446.5|8447.5|8446.6|8446.6|8445.7|16
1651159900000|2022-04-28 15:31:40|8447.5|8446.6|8447.3|8446.4|8447.5|8446.6|8447.2|8446.3|15
1651159910000|2022-04-28 15:31:50|8447.2|8446.3|8447.3|8446.4|8447.4|8446.5|8447.2|8446.3|8
1651159920000|2022-04-28 15:32:00|8447.4|8446.5|8447.2|8446.3|8447.5|8446.6|8446.9|8445.8|37
1651159930000|2022-04-28 15:32:10|8447.1|8446.2|8448.2|8447.3|8448.3|8447.4|8447.1|8446.2|21
1651159940000|2022-04-28 15:32:20|8448|8447.1|8448.2|8447.3|8448.6|8447.5|8448|8446.8|28
1651159950000|2022-04-28 15:32:30|8448.1|8447.2|8447.7|8446.8|8448.4|8447.2|8447.5|8446.6|28
1651159960000|2022-04-28 15:32:40|8447.6|8446.7|8447.5|8446.6|8448|8446.9|8447.5|8446.4|17
1651159970000|2022-04-28 15:32:50|8447.6|8446.7|8447.3|8446.4|8447.7|8446.8|8447.2|8446.3|14
1651159980000|2022-04-28 15:33:00|8447.2|8446.3|8447.5|8446.6|8447.8|8446.8|8447.2|8446.3|17
1651159990000|2022-04-28 15:33:10|8447.4|8446.5|8448.3|8447.4|8448.5|8447.6|8447.4|8446.5|26
1651160000000|2022-04-28 15:33:20|8448.4|8447.5|8447.9|8447|8448.7|8447.5|8447.9|8447|22
1651160010000|2022-04-28 15:33:30|8447.6|8446.7|8447.3|8446.4|8448|8446.9|8447.2|8446.3|26
1651160020000|2022-04-28 15:33:40|8447.4|8446.5|8447.4|8446.5|8447.6|8446.6|8447.2|8446.1|26
1651160030000|2022-04-28 15:33:50|8447.6|8446.7|8448.9|8448|8448.9|8448|8447.5|8446.4|36
1651160040000|2022-04-28 15:34:00|8448.8|8447.9|8448.6|8447.7|8449.1|8448.2|8448.5|8447.6|26
1651160050000|2022-04-28 15:34:10|8448.8|8447.9|8448.9|8448|8449.2|8448.3|8448.8|8447.9|26
1651160060000|2022-04-28 15:34:20|8449|8448.1|8449.4|8448.5|8449.4|8448.5|8448.9|8448|33
1651160070000|2022-04-28 15:34:30|8449.2|8448.3|8449.6|8448.7|8449.7|8448.8|8449.1|8448.2|23
1651160080000|2022-04-28 15:34:40|8449.7|8448.8|8449.8|8448.9|8450.1|8449.2|8449.7|8448.8|25
1651160090000|2022-04-28 15:34:50|8449.9|8449|8449.4|8448.5|8449.9|8449|8449.4|8448.5|23
1651160100000|2022-04-28 15:35:00|8449.5|8448.6|8448.9|8448|8449.5|8448.6|8448.5|8447.6|29
1651160110000|2022-04-28 15:35:10|8449|8448.1|8448.4|8447.5|8449.1|8448.2|8448.3|8447.4|22
1651160120000|2022-04-28 15:35:20|8448.5|8447.6|8448.4|8447.5|8448.7|8447.8|8448.2|8447.3|19
1651160130000|2022-04-28 15:35:30|8448.3|8447.4|8448.8|8447.9|8448.8|8447.9|8448.3|8447.4|5
1651160140000|2022-04-28 15:35:40|8448.9|8448|8449|8448.1|8449.3|8448.4|8448.8|8447.9|29
1651160150000|2022-04-28 15:35:50|8448.9|8448|8449.7|8448.8|8449.9|8449|8448.9|8448|22
1651160160000|2022-04-28 15:36:00|8449.6|8448.7|8449.8|8448.9|8449.9|8449|8449.6|8448.7|21
1651160170000|2022-04-28 15:36:10|8449.7|8448.8|8449.7|8448.8|8450|8448.9|8449.5|8448.4|24
1651160180000|2022-04-28 15:36:20|8449.8|8448.9|8449.3|8448.4|8449.8|8448.9|8449.2|8448.3|15
1651160190000|2022-04-28 15:36:30|8449.6|8448.7|8449.5|8448.6|8449.6|8448.7|8449.4|8448.5|10
1651160200000|2022-04-28 15:36:40|8449.7|8448.8|8449.6|8448.7|8450|8449.1|8449.5|8448.5|17
1651160210000|2022-04-28 15:36:50|8449.7|8448.8|8449.6|8448.7|8449.9|8449|8449.6|8448.7|10
1651160220000|2022-04-28 15:37:00|8449.5|8448.6|8449.1|8448.2|8449.5|8448.6|8449|8448.1|19
1651160230000|2022-04-28 15:37:10|8448.9|8448|8448.5|8447.6|8449|8448.1|8448.5|8447.6|21
1651160240000|2022-04-28 15:37:20|8448.4|8447.5|8447.6|8446.7|8448.4|8447.5|8447.6|8446.7|25
1651160250000|2022-04-28 15:37:30|8447.7|8446.8|8447.7|8446.8|8448.2|8447.3|8447.5|8446.6|18
1651160260000|2022-04-28 15:37:40|8447.6|8446.7|8447.8|8446.9|8448.1|8446.9|8447.5|8446.6|24
1651160270000|2022-04-28 15:37:50|8448.2|8446.7|8447.2|8446.3|8448.2|8446.8|8447.2|8446.3|17
1651160280000|2022-04-28 15:38:00|8447.3|8446.4|8447.3|8446.4|8447.4|8446.5|8446.7|8445.8|26
1651160290000|2022-04-28 15:38:10|8447.6|8446.1|8446.9|8446|8447.6|8446.4|8446.9|8446|16
1651160300000|2022-04-28 15:38:20|8447|8446.1|8446.8|8445.9|8447|8446.1|8446.7|8445.8|9
1651160310000|2022-04-28 15:38:30|8446.9|8446|8446.1|8445.2|8446.9|8446|8446.1|8445.2|24
1651160320000|2022-04-28 15:38:40|8446.2|8445.3|8446.7|8445.2|8446.8|8445.6|8446.1|8445.2|15
1651160330000|2022-04-28 15:38:50|8446.4|8445.5|8446.5|8445.6|8446.6|8445.7|8446.3|8445.4|15
1651160340000|2022-04-28 15:39:00|8446.4|8445.5|8446|8445.1|8446.7|8445.6|8446|8445.1|17
1651160350000|2022-04-28 15:39:10|8446.1|8445.2|8446|8445.1|8446.2|8445.3|8445.9|8445|12
1651160360000|2022-04-28 15:39:20|8446.3|8444.8|8446|8445.1|8446.5|8445.5|8446|8444.8|21
1651160370000|2022-04-28 15:39:30|8446.1|8445.2|8446.7|8445.8|8446.8|8445.9|8446.1|8445.2|18
1651160380000|2022-04-28 15:39:40|8446.6|8445.7|8446.5|8445.6|8446.6|8445.7|8446.2|8445.3|21
1651160390000|2022-04-28 15:39:50|8446.6|8445.7|8446.7|8445.8|8446.9|8445.8|8446.2|8445.1|27
1651160400000|2022-04-28 15:40:00|8446.6|8445.7|8446.4|8445.5|8446.8|8445.8|8446.2|8445.2|21
1651160410000|2022-04-28 15:40:10|8446.3|8445.4|8446.8|8445.9|8446.8|8445.9|8446.3|8445.4|16
1651160420000|2022-04-28 15:40:20|8446.9|8446|8447.3|8446.4|8447.3|8446.4|8446.6|8445.7|28
1651160430000|2022-04-28 15:40:30|8447.2|8446.3|8448.1|8447.2|8448.5|8447.3|8447.2|8446.3|28
1651160440000|2022-04-28 15:40:40|8448.2|8447.3|8447.8|8446.9|8448.6|8447.7|8447.8|8446.9|23
1651160450000|2022-04-28 15:40:50|8447.9|8447|8447.7|8446.8|8448.3|8447.2|8447.7|8446.7|18
1651160460000|2022-04-28 15:41:00|8447.8|8446.9|8447.9|8447|8448.3|8447.1|8447.7|8446.8|16
1651160470000|2022-04-28 15:41:10|8447.8|8446.9|8447.9|8447|8448.3|8447.2|8447.8|8446.8|17
1651160480000|2022-04-28 15:41:20|8448|8447.1|8447.7|8446.8|8448.1|8447.2|8447.7|8446.8|12
1651160490000|2022-04-28 15:41:30|8447.8|8446.9|8447.5|8446.6|8447.9|8446.9|8447.5|8446.4|19
1651160500000|2022-04-28 15:41:40|8447.6|8446.7|8447|8446.1|8447.6|8446.7|8446.9|8445.7|30
1651160510000|2022-04-28 15:41:50|8447.1|8446.2|8447.4|8446.5|8447.5|8446.6|8447|8446.1|28
1651160520000|2022-04-28 15:42:00|8447.5|8446.6|8447.6|8446.7|8447.7|8446.8|8447.4|8446.2|19
1651160530000|2022-04-28 15:42:10|8447.5|8446.6|8447.1|8446.2|8447.6|8446.7|8447|8446.1|14
1651160540000|2022-04-28 15:42:20|8447|8446.1|8447|8446.1|8447.4|8446.3|8446.9|8445.8|14
1651160550000|2022-04-28 15:42:30|8447.1|8446.2|8446.9|8446|8447.2|8446.3|8446.9|8446|23
1651160560000|2022-04-28 15:42:40|8447|8446.1|8447.3|8446.4|8447.4|8446.5|8446.5|8445.4|29
1651160570000|2022-04-28 15:42:50|8447.2|8446.3|8446.8|8445.9|8447.5|8446.3|8446.5|8445.5|22
1651160580000|2022-04-28 15:43:00|8446.7|8445.8|8446.5|8445.6|8447|8445.8|8446.4|8445.2|15
1651160590000|2022-04-28 15:43:10|8446.4|8445.5|8446.7|8445.2|8446.8|8445.6|8446.3|8445.2|10
1651160600000|2022-04-28 15:43:20|8446.3|8445.4|8446.4|8444.9|8446.6|8445.5|8446.2|8444.9|13
1651160610000|2022-04-28 15:43:30|8446.5|8445|8446|8445.1|8446.5|8445.4|8445.9|8445|18
1651160620000|2022-04-28 15:43:40|8446.1|8445.2|8445.9|8444.4|8446.1|8445.2|8445.6|8444.4|15
1651160630000|2022-04-28 15:43:50|8445.6|8444.7|8445.3|8444.4|8445.8|8444.7|8445.2|8444.2|20
1651160640000|2022-04-28 15:44:00|8445.4|8444.5|8444.8|8443.9|8445.5|8444.5|8444.7|8443.7|25
1651160650000|2022-04-28 15:44:10|8444.7|8443.8|8444.9|8444|8445.1|8444|8444.6|8443.4|16
1651160660000|2022-04-28 15:44:20|8444.8|8443.9|8445.3|8443.8|8445.5|8444.6|8444.8|8443.8|26
1651160670000|2022-04-28 15:44:30|8445|8444.1|8445|8444.1|8445.4|8444.1|8444.8|8443.8|11
1651160680000|2022-04-28 15:44:40|8445.1|8444.2|8444.9|8444|8445.1|8444.2|8444.8|8443.6|11
1651160690000|2022-04-28 15:44:50|8444.8|8443.9|8444.9|8443.4|8445|8444|8444.6|8443.4|16
1651160700000|2022-04-28 15:45:00|8444.7|8443.8|8445.8|8444.9|8445.8|8444.9|8444.7|8443.8|16
1651160710000|2022-04-28 15:45:10|8445.6|8444.7|8445.7|8444.8|8445.7|8444.8|8445.5|8444.6|4
1651160720000|2022-04-28 15:45:20|8445.8|8444.9|8445.6|8444.7|8445.8|8444.9|8445.5|8444.6|11
1651160730000|2022-04-28 15:45:30|8445.7|8444.8|8445.5|8444.6|8445.7|8444.8|8445.4|8444.5|9
1651160740000|2022-04-28 15:45:40|8445.4|8444.5|8445|8444.1|8445.6|8444.5|8445|8444.1|11
1651160750000|2022-04-28 15:45:50|8445.1|8444.2|8444.2|8443.3|8445.1|8444.2|8444.1|8443|15
1651160760000|2022-04-28 15:46:00|8444.3|8443.4|8444.2|8442.7|8444.3|8443.4|8443.7|8442.6|27
1651160770000|2022-04-28 15:46:10|8443.9|8443|8443.9|8443|8444|8443.1|8443.7|8442.8|10
1651160780000|2022-04-28 15:46:20|8443.8|8442.9|8444|8443.1|8444|8443.1|8443.8|8442.9|5
1651160790000|2022-04-28 15:46:30|8443.9|8443|8443.7|8442.8|8444.1|8443|8443.7|8442.5|15
1651160800000|2022-04-28 15:46:40|8443.8|8442.9|8443.1|8442.2|8443.8|8442.9|8443.1|8442.1|20
1651160810000|2022-04-28 15:46:50|8443.2|8442.3|8443.2|8442.3|8443.4|8442.5|8443.1|8442.2|15
1651160820000|2022-04-28 15:47:00|8443.3|8442.4|8443.2|8442.3|8443.6|8442.5|8443|8442.1|18
1651160830000|2022-04-28 15:47:10|8443.3|8442.4|8443.5|8442|8443.6|8442.5|8443.1|8442|17
1651160840000|2022-04-28 15:47:20|8443.6|8442.1|8443|8442.1|8443.6|8442.5|8442.9|8442|22
1651160850000|2022-04-28 15:47:30|8442.9|8442|8442.7|8441.8|8442.9|8442|8442.6|8441.7|13
1651160860000|2022-04-28 15:47:40|8442.6|8441.7|8442.5|8441.6|8442.8|8441.9|8442.5|8441.6|13
1651160870000|2022-04-28 15:47:50|8442.6|8441.7|8442.9|8442|8442.9|8442|8442.5|8441.6|14
1651160880000|2022-04-28 15:48:00|8442.8|8441.9|8442.5|8441.6|8442.9|8442|8442.5|8441.3|17
1651160890000|2022-04-28 15:48:10|8442.6|8441.7|8443.6|8442.1|8443.7|8442.5|8442.5|8441.6|25
1651160900000|2022-04-28 15:48:20|8443.7|8442.2|8443.3|8442.4|8443.7|8442.7|8443.3|8442.2|17
1651160910000|2022-04-28 15:48:30|8443.4|8442.5|8443|8442.1|8443.4|8442.5|8443|8442.1|7
1651160920000|2022-04-28 15:48:40|8443.1|8442.2|8443.4|8442.5|8443.5|8442.6|8442.9|8442|17
1651160930000|2022-04-28 15:48:50|8443.5|8442.6|8443.3|8442.4|8443.5|8442.6|8443.2|8442.3|13
1651160940000|2022-04-28 15:49:00|8443.2|8442.3|8442.9|8442|8443.2|8442.3|8442.7|8441.8|19
1651160950000|2022-04-28 15:49:10|8442.8|8441.9|8442.6|8441.7|8443|8442.1|8442.6|8441.7|12
1651160960000|2022-04-28 15:49:20|8442.5|8441.6|8442.4|8441.5|8442.5|8441.6|8441.9|8441|21
1651160970000|2022-04-28 15:49:30|8442.3|8441.4|8442|8441.1|8442.5|8441.6|8441.9|8440.8|11
1651160980000|2022-04-28 15:49:40|8441.9|8441|8441.2|8440.3|8442|8441.1|8441.2|8440.2|20
1651160990000|2022-04-28 15:49:50|8441.3|8440.4|8441.8|8440.9|8441.8|8440.9|8441.2|8440|23
1651161000000|2022-04-28 15:50:00|8441.7|8440.8|8441.8|8440.9|8442|8441.1|8441.5|8440.4|25
1651161010000|2022-04-28 15:50:10|8441.9|8441|8442.4|8441.5|8442.4|8441.5|8441.8|8440.9|23
1651161020000|2022-04-28 15:50:20|8442.3|8441.4|8442.4|8441.5|8442.6|8441.7|8442.3|8441.4|17
1651161030000|2022-04-28 15:50:30|8442.5|8441.6|8442.2|8441.3|8442.6|8441.6|8442.1|8441|21
1651161040000|2022-04-28 15:50:40|8442.1|8441.2|8442.7|8441.8|8442.8|8441.9|8442.1|8441.2|20
1651161050000|2022-04-28 15:50:50|8442.8|8441.9|8443.7|8442.8|8444.3|8443|8442.8|8441.9|19
1651161060000|2022-04-28 15:51:00|8443.6|8442.7|8443.6|8442.7|8443.9|8442.8|8443.3|8442.3|21
1651161070000|2022-04-28 15:51:10|8443.5|8442.6|8443.6|8442.7|8443.7|8442.8|8443.3|8442.4|22
1651161080000|2022-04-28 15:51:20|8443.7|8442.8|8443.5|8442.6|8443.7|8442.8|8443.3|8442.2|16
1651161090000|2022-04-28 15:51:30|8443.4|8442.5|8443.9|8443|8444.1|8443|8443.3|8442.4|22
1651161100000|2022-04-28 15:51:40|8443.8|8442.9|8444.2|8443.3|8444.4|8443.3|8443.8|8442.8|20
1651161110000|2022-04-28 15:51:50|8444.1|8443.2|8443.5|8442.6|8444.4|8443.5|8443.4|8442.5|14
1651161120000|2022-04-28 15:52:00|8443.6|8442.7|8444.1|8443.2|8444.3|8443.4|8443.6|8442.6|26
1651161130000|2022-04-28 15:52:10|8444|8443.1|8444.1|8443.2|8444.1|8443.2|8443.9|8443|16
1651161140000|2022-04-28 15:52:20|8444|8443.1|8443.9|8443|8444.1|8443.2|8443.8|8442.9|15
1651161150000|2022-04-28 15:52:30|8444|8443.1|8443.8|8442.9|8444|8443.1|8443.8|8442.9|5
1651161160000|2022-04-28 15:52:40|8443.9|8443|8444|8443.1|8444|8443.1|8443.7|8442.8|18
1651161170000|2022-04-28 15:52:50|8443.9|8443|8443.7|8442.8|8443.9|8443|8443.6|8442.7|7
1651161180000|2022-04-28 15:53:00|8443.9|8443|8443.9|8443|8444|8443.1|8443.4|8442.5|16
1651161190000|2022-04-28 15:53:10|8443.6|8442.7|8443.3|8442.4|8443.6|8442.7|8443.1|8442|18
1651161200000|2022-04-28 15:53:20|8443.6|8442.1|8442.9|8442|8443.6|8442.3|8442.8|8441.9|8
1651161210000|2022-04-28 15:53:30|8442.8|8441.9|8442.9|8442|8442.9|8442|8442.8|8441.9|2
1651161220000|2022-04-28 15:53:40|8443.1|8442.2|8442.9|8442|8443.8|8442.7|8442.8|8441.9|29
1651161230000|2022-04-28 15:53:50|8443|8442.1|8442.4|8441.5|8443|8442.1|8442|8441.1|18
1651161240000|2022-04-28 15:54:00|8442.3|8441.4|8442.4|8441.5|8442.6|8441.6|8442.2|8441|14
1651161250000|2022-04-28 15:54:10|8442.3|8441.4|8442.2|8440.7|8442.4|8441.4|8441.8|8440.6|26
1651161260000|2022-04-28 15:54:20|8441.9|8441|8441.7|8440.8|8442.1|8441.2|8441.6|8440.7|16
1651161270000|2022-04-28 15:54:30|8441.8|8440.9|8441.2|8440.3|8441.8|8440.9|8441.1|8440.2|16
1651161280000|2022-04-28 15:54:40|8441.1|8440.2|8441.4|8440.5|8441.5|8440.6|8441|8440.1|16
1651161290000|2022-04-28 15:54:50|8441.3|8440.4|8441.5|8440.6|8441.7|8440.8|8441.3|8440.4|18
1651161300000|2022-04-28 15:55:00|8441.4|8440.5|8441.3|8440.4|8441.5|8440.6|8441|8440.1|18
1651161310000|2022-04-28 15:55:10|8441.4|8440.5|8441.4|8440.5|8441.5|8440.6|8441.1|8440.2|12
1651161320000|2022-04-28 15:55:20|8441.3|8440.4|8440.7|8439.8|8441.6|8440.5|8440.6|8439.7|16
1651161330000|2022-04-28 15:55:30|8440.6|8439.7|8440.7|8439.8|8441.1|8440.2|8440.5|8439.6|15
1651161340000|2022-04-28 15:55:40|8440.6|8439.7|8440.7|8439.8|8440.9|8440|8440.5|8439.6|8
1651161350000|2022-04-28 15:55:50|8440.8|8439.9|8440.3|8439.4|8441|8440.1|8440.2|8439.3|22
1651161360000|2022-04-28 15:56:00|8440.5|8439.6|8440.2|8439.3|8440.5|8439.6|8439.9|8439|18
1651161370000|2022-04-28 15:56:10|8440.1|8439.2|8439.8|8438.9|8440.2|8439.3|8439.3|8438.4|23
1651161380000|2022-04-28 15:56:20|8440|8439.1|8439.8|8438.9|8440.1|8439.2|8439.8|8438.9|16
1651161390000|2022-04-28 15:56:30|8440|8439.1|8440.2|8439.3|8440.3|8439.4|8440|8439.1|14
1651161400000|2022-04-28 15:56:40|8440.1|8439.2|8439.6|8438.7|8440.2|8439.3|8439.6|8438.7|24
1651161410000|2022-04-28 15:56:50|8439.7|8438.8|8439.8|8438.9|8439.9|8439|8439.6|8438.7|8
1651161420000|2022-04-28 15:57:00|8439.9|8439|8440.4|8439.5|8440.6|8439.7|8439.8|8438.9|22
1651161430000|2022-04-28 15:57:10|8440.5|8439.6|8440.6|8439.7|8440.7|8439.8|8440.4|8439.5|10
1651161440000|2022-04-28 15:57:20|8440.5|8439.6|8440.5|8439.6|8440.6|8439.7|8440.5|8439.6|5
1651161450000|2022-04-28 15:57:30|8440.4|8439.5|8439.9|8439|8440.5|8439.6|8439.9|8439|13
1651161460000|2022-04-28 15:57:40|8439.8|8438.9|8440|8439.1|8440.2|8439.3|8439.8|8438.9|18
1651161470000|2022-04-28 15:57:50|8440.2|8439.3|8440.1|8439.2|8440.4|8439.5|8439.9|8439|22
1651161480000|2022-04-28 15:58:00|8440.3|8439.4|8441.3|8440.4|8441.4|8440.5|8439.9|8439|37
1651161490000|2022-04-28 15:58:10|8441.4|8440.5|8441|8440.1|8441.5|8440.6|8440.8|8439.9|19
1651161500000|2022-04-28 15:58:20|8440.9|8440|8440.8|8439.9|8441.2|8440.3|8440.7|8439.8|13
1651161510000|2022-04-28 15:58:30|8440.9|8440|8440.6|8439.7|8440.9|8440|8440.4|8439.5|21
1651161520000|2022-04-28 15:58:40|8440.7|8439.8|8440.8|8439.9|8441.1|8440.2|8440.6|8439.7|10
1651161530000|2022-04-28 15:58:50|8440.7|8439.8|8441.4|8440.5|8441.4|8440.5|8440.7|8439.8|19
1651161540000|2022-04-28 15:59:00|8441.5|8440.6|8441.8|8440.9|8442.2|8441.3|8441.2|8440.3|21
1651161550000|2022-04-28 15:59:10|8441.9|8441|8442|8441.1|8442.2|8441.3|8441.9|8440.7|17
1651161560000|2022-04-28 15:59:20|8441.9|8441|8442.5|8441.6|8442.5|8441.6|8441.8|8440.6|18
1651161570000|2022-04-28 15:59:30|8442.4|8441.5|8441.8|8440.9|8442.6|8441.6|8441.8|8440.6|22
1651161580000|2022-04-28 15:59:40|8441.9|8441|8441.2|8440.3|8442.2|8441|8441.1|8440.2|18
1651161590000|2022-04-28 15:59:50|8441.3|8440.4|8441.9|8441|8441.9|8441|8441.2|8440.3|11
1651161600000|2022-04-28 16:00:00|8441.8|8440.9|8441.8|8440.9|8442.4|8441.2|8441.8|8440.8|23
1651161610000|2022-04-28 16:00:10|8441.5|8440.6|8440.1|8439.2|8441.5|8440.6|8439.7|8438.8|32
1651161620000|2022-04-28 16:00:20|8440.2|8439.3|8440.7|8439.8|8440.7|8439.8|8439.8|8438.6|21
1651161630000|2022-04-28 16:00:30|8440.6|8439.7|8441.1|8440.2|8441.7|8440.7|8440.6|8439.4|31
1651161640000|2022-04-28 16:00:40|8441|8440.1|8441.8|8440.3|8441.8|8440.6|8441|8439.8|16
1651161650000|2022-04-28 16:00:50|8441.6|8440.7|8442.2|8441.3|8442.4|8441.5|8441.6|8440.7|24
1651161660000|2022-04-28 16:01:00|8442.1|8441.2|8441.9|8441|8442.5|8441.4|8441.9|8441|28
1651161670000|2022-04-28 16:01:10|8442|8441.1|8442.6|8441.7|8442.7|8441.8|8441.9|8441|28
1651161680000|2022-04-28 16:01:20|8442.5|8441.6|8442.4|8441.5|8442.6|8441.7|8442|8440.8|27
1651161690000|2022-04-28 16:01:30|8442.5|8441.6|8441.9|8441|8442.7|8441.6|8441.8|8440.8|21
1651161700000|2022-04-28 16:01:40|8442|8441.1|8442.2|8441.3|8442.3|8441.4|8441.9|8441|11
1651161710000|2022-04-28 16:01:50|8442.3|8441.4|8442.3|8441.4|8442.3|8441.4|8442|8440.7|18
1651161720000|2022-04-28 16:02:00|8442.2|8441.3|8442.4|8441.5|8442.8|8441.6|8442.1|8441.2|24
1651161730000|2022-04-28 16:02:10|8442.5|8441.6|8442.4|8441.5|8442.5|8441.6|8442.2|8441.3|18
1651161740000|2022-04-28 16:02:20|8442.3|8441.4|8444|8443.1|8444.6|8443.5|8442.3|8441.4|31
1651161750000|2022-04-28 16:02:30|8444.1|8443.2|8444.3|8443.4|8444.3|8443.4|8443.8|8442.9|13
1651161760000|2022-04-28 16:02:40|8444.4|8443.5|8443.8|8442.9|8444.4|8443.5|8443.6|8442.7|18
1651161770000|2022-04-28 16:02:50|8443.7|8442.8|8442.7|8441.8|8443.8|8442.9|8442.6|8441.3|22
1651161780000|2022-04-28 16:03:00|8442.5|8441.6|8442.3|8441.4|8442.6|8441.7|8442.1|8440.9|26
1651161790000|2022-04-28 16:03:10|8442.2|8441.3|8442|8441.1|8442.4|8441.4|8441.9|8440.9|15
1651161800000|2022-04-28 16:03:20|8442.1|8441.2|8442|8441.1|8442.1|8441.2|8441.7|8440.8|10
1651161810000|2022-04-28 16:03:30|8441.9|8441|8443.4|8442.5|8443.5|8442.6|8441.9|8441|29
1651161820000|2022-04-28 16:03:40|8443.3|8442.4|8443|8442.1|8443.7|8442.8|8443|8442.1|22
1651161830000|2022-04-28 16:03:50|8443.3|8441.8|8442.9|8442|8443.3|8442|8442.7|8441.6|14
1651161840000|2022-04-28 16:04:00|8443|8442.1|8443|8442.1|8443.5|8442.3|8442.9|8441.7|15
1651161850000|2022-04-28 16:04:10|8443.1|8442.2|8443.4|8442.5|8443.7|8442.5|8443.1|8442.2|14
1651161860000|2022-04-28 16:04:20|8443.3|8442.4|8443.1|8442.2|8443.4|8442.5|8443|8442.1|15
1651161870000|2022-04-28 16:04:30|8443|8442.1|8442.9|8442|8443.1|8442.2|8442.7|8441.8|9
1651161880000|2022-04-28 16:04:40|8443|8442.1|8443.6|8442.1|8443.8|8442.5|8442.9|8442|10
1651161890000|2022-04-28 16:04:50|8443.7|8442.2|8442.9|8442|8443.7|8442.6|8442.9|8442|15
1651161900000|2022-04-28 16:05:00|8443|8442.1|8443|8442.1|8443.6|8442.7|8442.9|8441.9|18
1651161910000|2022-04-28 16:05:10|8443.3|8441.8|8443.1|8442.2|8443.3|8442.2|8442.8|8441.6|22
1651161920000|2022-04-28 16:05:20|8443.2|8442.3|8443|8442.1|8443.5|8442.6|8442.9|8441.7|16
1651161930000|2022-04-28 16:05:30|8442.8|8441.9|8442.7|8441.8|8442.8|8441.9|8442.6|8441.7|6
1651161940000|2022-04-28 16:05:40|8442.8|8441.9|8443.4|8442.5|8443.4|8442.5|8442.6|8441.7|18
1651161950000|2022-04-28 16:05:50|8443.5|8442.6|8443.7|8442.8|8444.3|8442.8|8443.2|8442.3|21
1651161960000|2022-04-28 16:06:00|8443.6|8442.7|8442.7|8441.8|8443.6|8442.7|8442.7|8441.8|12
1651161970000|2022-04-28 16:06:10|8442.8|8441.9|8442.2|8441.3|8442.9|8442|8442.2|8441.2|11
1651161980000|2022-04-28 16:06:20|8442.3|8441.4|8442.4|8441.5|8442.7|8441.6|8442|8441.1|17
1651161990000|2022-04-28 16:06:30|8442.5|8441.6|8442.4|8441.5|8442.6|8441.7|8442.3|8441.1|18
1651162000000|2022-04-28 16:06:40|8442.5|8441.6|8442.8|8441.3|8442.8|8441.8|8442.4|8441.2|22
1651162010000|2022-04-28 16:06:50|8442.7|8441.2|8443.3|8442.4|8443.3|8442.4|8442.4|8441.2|16
1651162020000|2022-04-28 16:07:00|8443.2|8442.3|8443.3|8442.4|8443.5|8442.6|8442.9|8442|16
1651162030000|2022-04-28 16:07:10|8443.4|8442.5|8443.8|8442.9|8444.1|8443|8443.4|8442.5|21
1651162040000|2022-04-28 16:07:20|8443.9|8443|8444.4|8443.5|8444.5|8443.6|8443.9|8443|18
1651162050000|2022-04-28 16:07:30|8444.3|8443.4|8444.3|8443.4|8444.5|8443.6|8444.2|8443.3|11
1651162060000|2022-04-28 16:07:40|8444.2|8443.3|8444.2|8443.3|8444.3|8443.4|8444.2|8443.3|3
1651162070000|2022-04-28 16:07:50|8444.1|8443.2|8444.1|8443.2|8444.2|8443.3|8444|8443.1|9
1651162080000|2022-04-28 16:08:00|8444.2|8443.3|8444.1|8443.2|8444.5|8443.4|8444.1|8443|7
1651162090000|2022-04-28 16:08:10|8444.2|8443.3|8443.9|8443|8444.2|8443.3|8443.5|8442.6|13
1651162100000|2022-04-28 16:08:20|8443.8|8442.9|8443.7|8442.8|8444.1|8443.2|8443.6|8442.7|13
1651162110000|2022-04-28 16:08:30|8443.6|8442.7|8443.7|8442.8|8443.7|8442.8|8443.6|8442.7|4
1651162120000|2022-04-28 16:08:40|8443.6|8442.7|8443.7|8442.8|8443.9|8443|8443.6|8442.7|17
1651162130000|2022-04-28 16:08:50|8443.6|8442.7|8443.5|8442.6|8443.6|8442.7|8443.4|8442.5|14
1651162140000|2022-04-28 16:09:00|8443.6|8442.7|8443.2|8442.3|8443.8|8442.9|8443.1|8442.2|15
1651162150000|2022-04-28 16:09:10|8443.1|8442.2|8442.6|8441.7|8443.2|8442.3|8442.5|8441.6|19
1651162160000|2022-04-28 16:09:20|8442.5|8441.6|8442.9|8442|8443.1|8442.2|8442.4|8441.5|18
1651162170000|2022-04-28 16:09:30|8443|8442.1|8442.8|8441.9|8443|8442.1|8442.7|8441.8|17
1651162180000|2022-04-28 16:09:40|8442.9|8442|8441.9|8441|8442.9|8442|8441.9|8440.8|15
1651162190000|2022-04-28 16:09:50|8442|8441.1|8441.8|8440.9|8442|8441.1|8441.8|8440.9|7
1651162200000|2022-04-28 16:10:00|8441.9|8441|8441.2|8440.3|8441.9|8441|8441.2|8440.3|18
1651162210000|2022-04-28 16:10:10|8441.1|8440.2|8441.2|8440.3|8441.4|8440.5|8441|8440.1|17
1651162220000|2022-04-28 16:10:20|8441.3|8440.4|8441.4|8440.5|8441.4|8440.5|8441.2|8440.3|10
1651162230000|2022-04-28 16:10:30|8441.3|8440.4|8441.5|8440.6|8441.5|8440.6|8441.3|8440.4|7
1651162240000|2022-04-28 16:10:40|8441.6|8440.7|8441.5|8440.6|8441.8|8440.9|8441.5|8440.6|17
1651162250000|2022-04-28 16:10:50|8441.6|8440.7|8441.3|8440.4|8441.7|8440.8|8441.1|8440.2|22
1651162260000|2022-04-28 16:11:00|8441.4|8440.5|8441.4|8440.5|8442|8440.9|8441.4|8440.2|25
1651162270000|2022-04-28 16:11:10|8441.7|8440.2|8441.3|8440.4|8441.9|8440.7|8441.3|8440.2|21
1651162280000|2022-04-28 16:11:20|8441.4|8440.5|8441.3|8440.4|8441.5|8440.5|8441|8439.9|29
1651162290000|2022-04-28 16:11:30|8441.2|8440.3|8441.2|8440.3|8441.4|8440.5|8441.1|8440.2|14
1651162300000|2022-04-28 16:11:40|8441.3|8440.4|8441.3|8439.8|8441.4|8440.5|8441|8439.8|15
1651162310000|2022-04-28 16:11:50|8441|8440.1|8440.8|8439.9|8441|8440.1|8440.7|8439.8|14
1651162320000|2022-04-28 16:12:00|8440.7|8439.8|8440|8439.1|8440.8|8439.9|8440|8439.1|20
1651162330000|2022-04-28 16:12:10|8439.9|8439|8439.9|8439|8440|8439.1|8439.5|8438.6|19
1651162340000|2022-04-28 16:12:20|8439.8|8438.9|8438.9|8438|8439.8|8438.9|8438.8|8437.9|21
1651162350000|2022-04-28 16:12:30|8438.8|8437.9|8438.7|8437.8|8439.4|8438.5|8438.6|8437.6|32
1651162360000|2022-04-28 16:12:40|8438.6|8437.7|8439.3|8438.4|8439.3|8438.4|8438.4|8437.5|20
1651162370000|2022-04-28 16:12:50|8439.4|8438.5|8439.5|8438.6|8439.6|8438.7|8439.2|8438.3|18
1651162380000|2022-04-28 16:13:00|8439.4|8438.5|8439.6|8438.7|8439.7|8438.8|8439.4|8438.5|11
1651162390000|2022-04-28 16:13:10|8439.5|8438.6|8439|8438.1|8439.7|8438.8|8439|8438.1|23
1651162400000|2022-04-28 16:13:20|8439.2|8437.7|8439|8438.1|8439.2|8438.3|8438.9|8437.7|10
1651162410000|2022-04-28 16:13:30|8438.9|8438|8438.9|8438|8438.9|8438|8438.7|8437.8|13
1651162420000|2022-04-28 16:13:40|8439|8438.1|8439.1|8438.2|8439.2|8438.3|8438.9|8438|11
1651162430000|2022-04-28 16:13:50|8439|8438.1|8439|8438.1|8439.2|8438.3|8438.9|8437.7|13
1651162440000|2022-04-28 16:14:00|8439.1|8438.2|8439.2|8438.3|8439.3|8438.4|8439|8438.1|18
1651162450000|2022-04-28 16:14:10|8439.1|8438.2|8438.2|8437.3|8439.3|8438.2|8438.2|8437.3|22
1651162460000|2022-04-28 16:14:20|8438.1|8437.2|8437.4|8436.5|8438.1|8437.2|8437.3|8436.4|26
1651162470000|2022-04-28 16:14:30|8437.5|8436.6|8437.7|8436.8|8437.8|8436.9|8437.4|8436.5|18
1651162480000|2022-04-28 16:14:40|8437.5|8436.6|8437.6|8436.7|8437.6|8436.7|8437.4|8436.5|12
1651162490000|2022-04-28 16:14:50|8437.5|8436.6|8437|8436.1|8437.5|8436.6|8437|8436.1|12
1651162500000|2022-04-28 16:15:00|8437.1|8436.2|8437|8436.1|8437.3|8436.4|8436.9|8436|14
1651162510000|2022-04-28 16:15:10|8437.1|8436.2|8435.8|8434.9|8437.1|8436.2|8435.6|8434.7|15
1651162520000|2022-04-28 16:15:20|8435.7|8434.8|8436.2|8435.3|8436.3|8435.4|8435.7|8434.8|17
1651162530000|2022-04-28 16:15:30|8436.3|8435.4|8436.2|8435.3|8436.6|8435.5|8436.1|8435|20
1651162540000|2022-04-28 16:15:40|8436.1|8435.2|8436.3|8435.4|8436.6|8435.7|8435.9|8434.9|32
1651162550000|2022-04-28 16:15:50|8436.2|8435.3|8436.2|8435.3|8436.5|8435.6|8436.2|8435.3|16
1651162560000|2022-04-28 16:16:00|8436.3|8435.4|8436.5|8435.6|8436.5|8435.6|8436|8435.1|19
1651162570000|2022-04-28 16:16:10|8436.4|8435.5|8436.5|8435.6|8436.7|8435.8|8436.4|8435.5|11
1651162580000|2022-04-28 16:16:20|8436.4|8435.5|8436.3|8435.4|8436.4|8435.5|8436.3|8435.4|6
1651162590000|2022-04-28 16:16:30|8436.4|8435.5|8436.4|8435.5|8436.9|8435.7|8436.3|8435.3|10
1651162600000|2022-04-28 16:16:40|8436.3|8435.4|8436.1|8435.2|8436.3|8435.4|8435.9|8435|17
1651162610000|2022-04-28 16:16:50|8436|8435.1|8436.6|8435.7|8436.7|8435.8|8436|8435.1|12
1651162620000|2022-04-28 16:17:00|8436.7|8435.8|8437.3|8436.4|8437.3|8436.4|8436.7|8435.8|15
1651162630000|2022-04-28 16:17:10|8437.4|8436.5|8437.2|8436.3|8437.4|8436.5|8437.2|8436.3|21
1651162640000|2022-04-28 16:17:20|8437.3|8436.4|8437.6|8436.7|8437.7|8436.8|8437.3|8436.4|13
1651162650000|2022-04-28 16:17:30|8437.7|8436.8|8438|8437.1|8438.1|8437.2|8437.6|8436.7|17
1651162660000|2022-04-28 16:17:40|8438.1|8437.2|8437.6|8436.7|8438.1|8437.2|8437.5|8436.6|12
1651162670000|2022-04-28 16:17:50|8437.5|8436.6|8438.1|8437.2|8438.1|8437.2|8437.4|8436.5|13
1651162680000|2022-04-28 16:18:00|8438.2|8437.3|8438.7|8437.8|8438.8|8437.9|8438.2|8437.3|13
1651162690000|2022-04-28 16:18:10|8438.6|8437.7|8439.2|8438.3|8439.4|8438.5|8438.6|8437.7|23
1651162700000|2022-04-28 16:18:20|8439.3|8438.4|8438.5|8437.6|8439.4|8438.5|8438.4|8437.5|20
1651162710000|2022-04-28 16:18:30|8438.3|8437.4|8438.4|8437.5|8438.7|8437.8|8438.2|8437.3|18
1651162720000|2022-04-28 16:18:40|8438.5|8437.6|8438.9|8438|8439|8438|8438.4|8437.4|14
1651162730000|2022-04-28 16:18:50|8438.8|8437.9|8438.5|8437.6|8438.8|8437.9|8438.4|8437.5|11
1651162740000|2022-04-28 16:19:00|8438.6|8437.7|8438.9|8438|8439|8438.1|8438.4|8437.5|20
1651162750000|2022-04-28 16:19:10|8438.8|8437.9|8438|8437.1|8438.8|8437.9|8438|8437.1|14
1651162760000|2022-04-28 16:19:20|8438.1|8437.2|8437.3|8436.4|8438.3|8437.4|8437.3|8436.4|24
1651162770000|2022-04-28 16:19:30|8437.2|8436.3|8436.9|8436|8437.5|8436.5|8436.5|8435.4|35
1651162780000|2022-04-28 16:19:40|8436.8|8435.9|8435.9|8435|8436.9|8436|8435.9|8435|27
1651162790000|2022-04-28 16:19:50|8436.1|8435.2|8434.8|8433.9|8436.1|8435.2|8434.8|8433.9|28
1651162800000|2022-04-28 16:20:00|8434.9|8434|8435.7|8434.8|8436.2|8435.3|8434.9|8434|27
1651162810000|2022-04-28 16:20:10|8435.8|8434.9|8435.6|8434.7|8435.9|8435|8435.4|8434.5|15
1651162820000|2022-04-28 16:20:20|8435.5|8434.6|8435.7|8434.8|8436.1|8435|8435.3|8434.4|28
1651162830000|2022-04-28 16:20:30|8435.8|8434.9|8435|8434.1|8435.8|8434.9|8435|8434.1|16
1651162840000|2022-04-28 16:20:40|8435.1|8434.2|8434.6|8433.7|8435.1|8434.2|8434.6|8433.7|14
1651162850000|2022-04-28 16:20:50|8434.5|8433.6|8434|8433.1|8434.7|8433.8|8433.8|8432.9|18
1651162860000|2022-04-28 16:21:00|8433.9|8433|8434.1|8433.2|8434.3|8433.4|8433.9|8433|16
1651162870000|2022-04-28 16:21:10|8434|8433.1|8434|8433.1|8434.1|8433.2|8433.9|8433|5
1651162880000|2022-04-28 16:21:20|8434.1|8433.2|8434.3|8433.4|8434.5|8433.6|8434.1|8433.2|15
1651162890000|2022-04-28 16:21:30|8434.4|8433.5|8434.1|8433.2|8434.4|8433.5|8434|8433.1|18
1651162900000|2022-04-28 16:21:40|8434|8433.1|8433.4|8432.5|8434|8433.1|8433.4|8432.5|17
1651162910000|2022-04-28 16:21:50|8433.9|8432.4|8433.1|8432.2|8434.1|8432.9|8433.1|8432.2|14
1651162920000|2022-04-28 16:22:00|8433.2|8432.3|8433.6|8432.7|8433.6|8432.7|8432.9|8431.9|11
1651162930000|2022-04-28 16:22:10|8433.5|8432.6|8433.5|8432.6|8433.7|8432.8|8433.1|8432.2|16
1651162940000|2022-04-28 16:22:20|8433.4|8432.5|8433.2|8432.3|8433.4|8432.5|8433|8432.1|13
1651162950000|2022-04-28 16:22:30|8433.3|8432.4|8433.4|8432.5|8433.8|8432.6|8433.2|8432.3|15
1651162960000|2022-04-28 16:22:40|8433.5|8432.6|8433.7|8432.8|8433.7|8432.8|8433.4|8432.5|7
1651162970000|2022-04-28 16:22:50|8433.8|8432.9|8433.5|8432.6|8434|8433.1|8433.5|8432.6|14
1651162980000|2022-04-28 16:23:00|8433.4|8432.5|8433.5|8432.6|8433.6|8432.7|8433.3|8432.4|9
1651162990000|2022-04-28 16:23:10|8433.6|8432.7|8433.7|8432.8|8434|8433.1|8433.5|8432.6|15
1651163000000|2022-04-28 16:23:20|8433.6|8432.7|8434.4|8433.5|8434.5|8433.6|8433.6|8432.7|19
1651163010000|2022-04-28 16:23:30|8434.5|8433.6|8434.2|8433.3|8434.6|8433.7|8434.2|8433.3|12
1651163020000|2022-04-28 16:23:40|8434.1|8433.2|8434.1|8433.2|8434.4|8433.5|8434.1|8433.2|9
1651163030000|2022-04-28 16:23:50|8434.2|8433.3|8434.1|8433.2|8434.2|8433.3|8434|8433.1|16
1651163040000|2022-04-28 16:24:00|8434.2|8433.3|8433.9|8433|8434.3|8433.4|8433.8|8432.9|27
1651163050000|2022-04-28 16:24:10|8433.8|8432.9|8434.1|8433.2|8434.2|8433.2|8433.8|8432.7|11
1651163060000|2022-04-28 16:24:20|8434.3|8433.4|8434.1|8433.2|8434.4|8433.5|8433.9|8433|13
1651163070000|2022-04-28 16:24:30|8434|8433.1|8434.1|8433.2|8434.4|8433.5|8433.9|8433|22
1651163080000|2022-04-28 16:24:40|8434.2|8433.3|8434.5|8433.6|8434.5|8433.6|8434.1|8433.2|11
1651163090000|2022-04-28 16:24:50|8434.6|8433.7|8435|8434.1|8435.1|8434.2|8434.6|8433.7|16
1651163100000|2022-04-28 16:25:00|8435.1|8434.2|8434.5|8433.6|8435.1|8434.2|8434.4|8433.5|17
1651163110000|2022-04-28 16:25:10|8434.4|8433.5|8434.5|8433.6|8434.6|8433.7|8434.4|8433.5|8
1651163130000|2022-04-28 16:25:30|8434.6|8433.7|8434.1|8433.2|8434.7|8433.8|8434.1|8433.2|17
1651163140000|2022-04-28 16:25:40|8434.2|8433.3|8434.2|8433.3|8434.7|8433.5|8434.1|8433|8
1651163150000|2022-04-28 16:25:50|8434.1|8433.2|8434.2|8433.3|8434.2|8433.3|8434.1|8433.2|2
1651163160000|2022-04-28 16:26:00|8434.1|8433.2|8434.1|8433.2|8434.5|8433.6|8434.1|8433.2|12
1651163170000|2022-04-28 16:26:10|8434|8433.1|8434|8433.1|8434.2|8433.3|8433.8|8432.9|9
1651163180000|2022-04-28 16:26:20|8433.9|8433|8434.5|8433.6|8434.7|8433.6|8433.9|8433|20
1651163190000|2022-04-28 16:26:30|8434.6|8433.7|8434.9|8434|8435.1|8434|8434.6|8433.6|13
1651163200000|2022-04-28 16:26:40|8435|8434.1|8434.6|8433.7|8435.1|8434.2|8434.5|8433.6|10
1651163210000|2022-04-28 16:26:50|8434.7|8433.8|8434.8|8433.9|8435|8434.1|8434.7|8433.8|16
1651163220000|2022-04-28 16:27:00|8434.7|8433.8|8434.4|8433.5|8434.9|8434|8434.4|8433.5|14
1651163230000|2022-04-28 16:27:10|8434.5|8433.6|8434.6|8433.7|8434.6|8433.7|8434.4|8433.5|8
1651163240000|2022-04-28 16:27:20|8434.5|8433.6|8434.5|8433.6|8434.6|8433.7|8434.4|8433.5|6
1651163250000|2022-04-28 16:27:30|8434.6|8433.7|8435|8434.1|8435.1|8434.2|8434.6|8433.7|23
1651163260000|2022-04-28 16:27:40|8435.1|8434.2|8435.2|8434.3|8435.2|8434.3|8435|8434.1|8
1651163270000|2022-04-28 16:27:50|8435.3|8434.4|8435.5|8434.6|8435.5|8434.6|8435.3|8434.4|9
1651163280000|2022-04-28 16:28:00|8435.4|8434.5|8435.9|8435|8436|8435.1|8435.4|8434.5|12
1651163290000|2022-04-28 16:28:10|8435.8|8434.9|8435.5|8434.6|8435.9|8435|8435.3|8434.4|17
1651163300000|2022-04-28 16:28:20|8435.6|8434.7|8435.1|8434.2|8435.6|8434.7|8435.1|8434.2|15
1651163310000|2022-04-28 16:28:30|8435.2|8434.3|8435.6|8434.7|8435.7|8434.8|8435.2|8434.3|16
1651163320000|2022-04-28 16:28:40|8435.8|8434.9|8435.8|8434.9|8435.9|8435|8435.7|8434.8|13
1651163330000|2022-04-28 16:28:50|8435.7|8434.8|8435.8|8434.9|8435.9|8435|8435.7|8434.8|6
1651163340000|2022-04-28 16:29:00|8435.9|8435|8435.8|8434.9|8435.9|8435|8435.8|8434.9|6
1651163350000|2022-04-28 16:29:10|8435.9|8435|8436.1|8435.2|8436.4|8435.3|8435.8|8434.9|11
1651163360000|2022-04-28 16:29:20|8436.2|8435.3|8436.5|8435.6|8436.6|8435.7|8436.2|8435.3|11
1651163370000|2022-04-28 16:29:30|8436.6|8435.7|8436.4|8435.5|8436.8|8435.7|8436.4|8435.2|10
1651163380000|2022-04-28 16:29:40|8436.3|8435.4|8436.5|8435|8436.7|8435.5|8436.2|8435|13
1651163390000|2022-04-28 16:29:50|8436.6|8435.1|8436.1|8435.2|8436.6|8435.6|8436|8435.1|16
1651163400000|2022-04-28 16:30:00|8436.2|8435.3|8436.3|8435.4|8436.7|8435.6|8436.1|8435.1|17
1651163410000|2022-04-28 16:30:10|8436.4|8435.5|8436.7|8435.8|8436.7|8435.8|8436.2|8435.3|18
1651163420000|2022-04-28 16:30:20|8436.8|8435.9|8436.5|8435.6|8437.1|8435.9|8436.4|8435.2|21
1651163430000|2022-04-28 16:30:30|8436.4|8435.5|8436.7|8435.8|8436.8|8435.9|8436.4|8435.5|9
1651163440000|2022-04-28 16:30:40|8436.6|8435.7|8436.5|8435.6|8436.7|8435.8|8436.5|8435.6|14
1651163450000|2022-04-28 16:30:50|8436.4|8435.5|8436.4|8435.5|8436.5|8435.6|8436.3|8435.4|8
1651163460000|2022-04-28 16:31:00|8436.3|8435.4|8436.2|8435.3|8436.3|8435.4|8436.2|8435.3|4
1651163470000|2022-04-28 16:31:10|8436.3|8435.4|8436.4|8435.5|8436.5|8435.6|8436.1|8435.2|9
1651163480000|2022-04-28 16:31:20|8436.5|8435.6|8436.5|8435.6|8436.5|8435.6|8436.5|8435.6|1
1651163490000|2022-04-28 16:31:30|8436.4|8435.5|8437|8436.1|8437.1|8436.2|8436.4|8435.5|11
1651163500000|2022-04-28 16:31:40|8437.1|8436.2|8437.1|8436.2|8437.2|8436.3|8436.9|8435.7|10
1651163510000|2022-04-28 16:31:50|8437|8436.1|8437.1|8436.2|8437.4|8436.5|8437|8436.1|7
1651163520000|2022-04-28 16:32:00|8437.2|8436.3|8437.8|8436.9|8437.8|8436.9|8437.2|8436.3|11
1651163530000|2022-04-28 16:32:10|8437.7|8436.8|8437.2|8436.3|8437.8|8436.9|8437.2|8436.3|19
1651163540000|2022-04-28 16:32:20|8437.1|8436.2|8437|8436.1|8437.2|8436.3|8437|8436.1|6
1651163550000|2022-04-28 16:32:30|8437.1|8436.2|8437.1|8436.2|8437.1|8436.2|8437|8436.1|7
1651163560000|2022-04-28 16:32:40|8437|8436.1|8437.2|8436.3|8437.3|8436.4|8437|8436.1|7
1651163580000|2022-04-28 16:33:00|8437.1|8436.2|8437|8436.1|8437.1|8436.2|8436.9|8436|6
1651163590000|2022-04-28 16:33:10|8436.9|8436|8436.9|8436|8437|8436.1|8436.7|8435.8|7
1651163600000|2022-04-28 16:33:20|8436.8|8435.9|8436.7|8435.8|8437.1|8436|8436.6|8435.5|14
1651163610000|2022-04-28 16:33:30|8436.8|8435.9|8436.9|8436|8437.2|8436|8436.5|8435.4|11
1651163620000|2022-04-28 16:33:40|8437|8436.1|8436.9|8436|8437.4|8436.1|8436.9|8435.7|7
1651163630000|2022-04-28 16:33:50|8437|8436.1|8437.1|8435.6|8437.2|8436.1|8436.8|8435.6|9
1651163640000|2022-04-28 16:34:00|8437.2|8435.7|8436.9|8436|8437.2|8436.1|8436.5|8435.3|26
1651163650000|2022-04-28 16:34:10|8437.2|8436.3|8437.5|8436.6|8437.5|8436.6|8437.2|8436.3|7
1651163660000|2022-04-28 16:34:20|8437.4|8436.5|8437.3|8436.4|8437.6|8436.6|8437.2|8436|16
1651163670000|2022-04-28 16:34:30|8437.5|8436.6|8437.5|8436.6|8437.8|8436.8|8437.3|8436.2|22
1651163680000|2022-04-28 16:34:40|8437.4|8436.5|8437.6|8436.7|8437.6|8436.7|8437.4|8436.5|8
1651163690000|2022-04-28 16:34:50|8437.7|8436.8|8437.7|8436.8|8437.8|8436.9|8437.7|8436.8|3
1651163700000|2022-04-28 16:35:00|8437.6|8436.7|8436.5|8435.6|8437.6|8436.7|8436.5|8435.6|14
1651163710000|2022-04-28 16:35:10|8436.4|8435.5|8435.5|8434.6|8436.4|8435.5|8435.4|8434.5|24
1651163720000|2022-04-28 16:35:20|8435.4|8434.5|8435.3|8434.4|8435.5|8434.6|8435.2|8434.3|11
1651163730000|2022-04-28 16:35:30|8435.4|8434.5|8435.2|8434.3|8435.4|8434.5|8435.1|8434.2|17
1651163740000|2022-04-28 16:35:40|8435.3|8434.4|8435.3|8434.4|8435.4|8434.5|8435.1|8434.2|11
1651163750000|2022-04-28 16:35:50|8435.4|8434.5|8435.1|8434.2|8435.6|8434.7|8435.1|8434.2|14
1651163760000|2022-04-28 16:36:00|8435.2|8434.3|8435|8434.1|8435.2|8434.3|8435|8434.1|9
1651163770000|2022-04-28 16:36:10|8434.9|8434|8435|8434.1|8435.2|8434.3|8434.9|8434|14
1651163780000|2022-04-28 16:36:20|8435.1|8434.2|8434.8|8433.9|8435.1|8434.2|8434.6|8433.7|12
1651163790000|2022-04-28 16:36:30|8434.7|8433.8|8434.9|8434|8434.9|8434|8434.6|8433.7|12
1651163800000|2022-04-28 16:36:40|8435|8434.1|8435.2|8434.3|8435.2|8434.3|8434.9|8434|16
1651163810000|2022-04-28 16:36:50|8435.1|8434.2|8435.1|8434.2|8435.2|8434.3|8435.1|8434.2|11
1651163820000|2022-04-28 16:37:00|8435|8434.1|8435.1|8434.2|8435.1|8434.2|8435|8434.1|2
1651163830000|2022-04-28 16:37:10|8435.2|8434.3|8435|8434.1|8435.2|8434.3|8435|8434.1|3
1651163840000|2022-04-28 16:37:20|8435.1|8434.2|8436|8435.1|8436.1|8435.2|8434.6|8433.7|33
1651163850000|2022-04-28 16:37:30|8435.9|8435|8436.2|8435.3|8436.2|8435.3|8435.8|8434.9|13
1651163860000|2022-04-28 16:37:40|8436.3|8435.4|8436.4|8435.5|8436.4|8435.5|8436|8435.1|9
1651163870000|2022-04-28 16:37:50|8436.3|8435.4|8436.8|8435.9|8436.9|8436|8436.3|8435.2|13
1651163880000|2022-04-28 16:38:00|8436.7|8435.8|8436.8|8435.9|8437.1|8436|8436.7|8435.5|12
1651163890000|2022-04-28 16:38:10|8437|8436.1|8436.5|8435.6|8437|8436.1|8436.4|8435.5|18
1651163900000|2022-04-28 16:38:20|8436.4|8435.5|8436.5|8435.6|8436.6|8435.7|8436.3|8435.4|18
1651163910000|2022-04-28 16:38:30|8436.6|8435.7|8436.7|8435.8|8436.8|8435.9|8436.5|8435.6|17
1651163920000|2022-04-28 16:38:40|8436.6|8435.7|8436.6|8435.7|8436.7|8435.8|8436.6|8435.7|5
1651163930000|2022-04-28 16:38:50|8436.8|8435.9|8436.8|8435.9|8437.1|8436.2|8436.7|8435.8|14
1651163940000|2022-04-28 16:39:00|8436.7|8435.8|8436|8435.1|8436.7|8435.8|8435.9|8435|15
1651163950000|2022-04-28 16:39:10|8436.1|8435.2|8436.6|8435.7|8436.6|8435.7|8436.1|8435.2|20
1651163960000|2022-04-28 16:39:20|8436.5|8435.6|8436.1|8435.2|8436.6|8435.7|8435.9|8435|17
1651163970000|2022-04-28 16:39:30|8436.2|8435.3|8436.5|8435.6|8436.5|8435.6|8436|8435.1|17
1651163980000|2022-04-28 16:39:40|8436.4|8435.5|8435.9|8435|8436.7|8435.6|8435.9|8435|11
1651163990000|2022-04-28 16:39:50|8436|8435.1|8435.8|8434.9|8436.4|8435.1|8435.8|8434.7|17
1651164000000|2022-04-28 16:40:00|8435.9|8435|8435.5|8434|8435.9|8435|8435.3|8434|22
1651164010000|2022-04-28 16:40:10|8435.3|8434.4|8435.5|8434.6|8435.8|8434.6|8435.3|8434.1|14
1651164020000|2022-04-28 16:40:20|8435.4|8434.5|8435.4|8434.5|8435.4|8434.5|8435.3|8434.4|7
1651164030000|2022-04-28 16:40:30|8435.5|8434.6|8435.5|8434.6|8435.5|8434.6|8435.4|8434.5|5
1651164040000|2022-04-28 16:40:40|8435.6|8434.7|8436.3|8435.4|8436.3|8435.4|8435.6|8434.7|9
1651164050000|2022-04-28 16:40:50|8436.4|8435.5|8435.8|8434.9|8436.5|8435.5|8435.8|8434.7|25
1651164060000|2022-04-28 16:41:00|8435.9|8435|8435.6|8434.7|8436.3|8435.2|8435.4|8434.2|20
1651164070000|2022-04-28 16:41:10|8435.9|8434.4|8435.7|8434.2|8436|8434.7|8435.5|8434.2|9
1651164080000|2022-04-28 16:41:20|8435.2|8434.3|8435.3|8433.8|8435.6|8434.3|8434.9|8433.7|29
1651164090000|2022-04-28 16:41:30|8435.2|8433.7|8434.7|8433.8|8435.3|8433.8|8434.6|8433.5|8
1651164100000|2022-04-28 16:41:40|8434.6|8433.7|8434.3|8433.4|8435.2|8434|8434.3|8433|21
1651164110000|2022-04-28 16:41:50|8434.2|8433.3|8434.5|8433|8434.6|8433.5|8434.2|8433|11
1651164120000|2022-04-28 16:42:00|8434.6|8433.1|8434|8432.5|8434.6|8433.3|8433.7|8432.4|16
1651164130000|2022-04-28 16:42:10|8433.9|8432.4|8434.2|8433.3|8434.8|8433.6|8433.8|8432.4|19
1651164140000|2022-04-28 16:42:20|8434.5|8433|8433.7|8432.8|8434.6|8433.5|8433.7|8432.5|19
1651164150000|2022-04-28 16:42:30|8433.8|8432.9|8435|8433.5|8435|8433.8|8433.7|8432.5|25
1651164160000|2022-04-28 16:42:40|8434.9|8433.4|8435|8434.1|8435.2|8434.1|8434.9|8433.4|13
1651164170000|2022-04-28 16:42:50|8434.9|8434|8435|8434.1|8435.3|8434.1|8434.8|8433.6|14
1651164180000|2022-04-28 16:43:00|8435.1|8434.2|8435.3|8434.4|8435.6|8434.5|8435|8433.8|20
1651164190000|2022-04-28 16:43:10|8435.6|8434.1|8435.3|8433.8|8435.7|8434.2|8435|8433.8|18
1651164200000|2022-04-28 16:43:20|8435.4|8433.9|8435.3|8434.4|8435.6|8434.4|8435|8433.7|15
1651164210000|2022-04-28 16:43:30|8435.2|8434.3|8435.5|8434|8435.6|8434.5|8435|8433.9|21
1651164220000|2022-04-28 16:43:40|8435.4|8433.9|8434.7|8433.8|8435.5|8434.3|8434.6|8433.6|23
1651164230000|2022-04-28 16:43:50|8435|8433.5|8434.5|8433.6|8435.1|8433.6|8434.4|8433.5|8
1651164240000|2022-04-28 16:44:00|8434.4|8433.5|8434|8433.1|8434.5|8433.6|8433.9|8432.8|11
1651164250000|2022-04-28 16:44:10|8434.1|8433.2|8434.2|8432.7|8434.3|8433.4|8434|8432.7|6
1651164260000|2022-04-28 16:44:20|8433.9|8433|8433.7|8432.8|8433.9|8433|8433.4|8432.1|16
1651164270000|2022-04-28 16:44:30|8433.8|8432.9|8433.9|8433|8434.4|8433.2|8433.8|8432.8|16
1651164280000|2022-04-28 16:44:40|8434|8433.1|8433|8432.1|8434|8433.1|8433|8432.1|16
1651164290000|2022-04-28 16:44:50|8432.9|8432|8433.7|8432.2|8433.7|8432.5|8432.9|8432|21
1651164300000|2022-04-28 16:45:00|8433.3|8432.4|8433.4|8432.5|8433.7|8432.6|8433.2|8432|15
1651164310000|2022-04-28 16:45:10|8433.5|8432.6|8433|8432.1|8433.8|8432.7|8432.9|8432|30
1651164320000|2022-04-28 16:45:20|8433.1|8432.2|8433|8432.1|8433.3|8432.4|8433|8432.1|28
1651164330000|2022-04-28 16:45:30|8433.2|8432.3|8433.4|8432.5|8433.8|8432.6|8433.1|8432.2|15
1651164340000|2022-04-28 16:45:40|8433.5|8432.6|8433.2|8432.3|8433.7|8432.6|8433|8432.1|23
1651164350000|2022-04-28 16:45:50|8433.1|8432.2|8433.5|8432.6|8433.5|8432.6|8433.1|8432.2|14
1651164360000|2022-04-28 16:46:00|8433.6|8432.7|8433.4|8432.5|8433.7|8432.8|8433.2|8432.3|18
1651164370000|2022-04-28 16:46:10|8433.5|8432.6|8433.2|8432.3|8433.6|8432.7|8433.1|8432.2|22
1651164380000|2022-04-28 16:46:20|8433.3|8432.4|8434.1|8433.2|8434.1|8433.2|8433.2|8432.3|23
1651164390000|2022-04-28 16:46:30|8434.3|8433.4|8434.4|8433.5|8434.7|8433.8|8434.2|8433.3|16
1651164400000|2022-04-28 16:46:40|8434.3|8433.4|8434.2|8433.3|8434.4|8433.5|8434.1|8433.2|16
1651164410000|2022-04-28 16:46:50|8434.3|8433.4|8434.5|8433.6|8434.5|8433.6|8434.3|8433.4|5
1651164420000|2022-04-28 16:47:00|8434.4|8433.5|8434.3|8433.4|8434.6|8433.7|8434.2|8433.3|20
1651164430000|2022-04-28 16:47:10|8434.2|8433.3|8433.3|8432.4|8434.3|8433.4|8433.1|8432.2|21
1651164440000|2022-04-28 16:47:20|8433.1|8432.2|8433.5|8432.6|8433.5|8432.6|8433.1|8432|24
1651164450000|2022-04-28 16:47:30|8433.4|8432.5|8433.4|8432.5|8433.5|8432.6|8433|8432.1|24
1651164460000|2022-04-28 16:47:40|8433.2|8432.3|8432.8|8431.9|8433.3|8432.4|8432.8|8431.9|20
1651164470000|2022-04-28 16:47:50|8432.7|8431.8|8432.7|8431.8|8432.8|8431.9|8432.6|8431.7|9
1651164480000|2022-04-28 16:48:00|8432.8|8431.9|8432.6|8431.7|8432.8|8431.9|8432.5|8431.6|9
1651164490000|2022-04-28 16:48:10|8432.9|8432|8433.1|8432.2|8433.2|8432.2|8432.9|8431.7|16
1651164500000|2022-04-28 16:48:20|8433.4|8432.5|8433.1|8432.2|8433.5|8432.5|8433.1|8432|11
1651164510000|2022-04-28 16:48:30|8433|8432.1|8432.5|8431.6|8433|8432.1|8432.3|8431.4|12
1651164520000|2022-04-28 16:48:40|8432.4|8431.5|8432.9|8432|8432.9|8432|8432.4|8431.5|8
1651164530000|2022-04-28 16:48:50|8432.8|8431.9|8433.2|8432.3|8433.3|8432.4|8432.8|8431.9|8
1651164540000|2022-04-28 16:49:00|8433.1|8432.2|8432.9|8432|8433.3|8432.2|8432.7|8431.5|11
1651164550000|2022-04-28 16:49:10|8432.7|8431.8|8433.5|8432.6|8433.6|8432.7|8432.7|8431.8|17
1651164560000|2022-04-28 16:49:20|8433.6|8432.7|8434.1|8433.2|8434.2|8433.3|8433.6|8432.7|19
1651164570000|2022-04-28 16:49:30|8434|8433.1|8434.3|8433.4|8434.4|8433.5|8434|8432.9|14
1651164580000|2022-04-28 16:49:40|8434.2|8433.3|8434.4|8433.5|8434.7|8433.8|8434.2|8433.3|20
1651164590000|2022-04-28 16:49:50|8434.5|8433.6|8434.3|8433.4|8434.5|8433.6|8434.3|8433.4|2
1651164600000|2022-04-28 16:50:00|8434.2|8433.3|8433.8|8432.9|8434.5|8433.6|8433.7|8432.8|20
1651164610000|2022-04-28 16:50:10|8433.7|8432.8|8434.2|8433.3|8434.3|8433.4|8433.7|8432.8|17
1651164620000|2022-04-28 16:50:20|8434.1|8433.2|8434.3|8433.4|8434.3|8433.4|8434.1|8433.2|3
1651164630000|2022-04-28 16:50:30|8434.5|8433.6|8434.4|8433.5|8434.6|8433.7|8434.2|8433.3|23
1651164640000|2022-04-28 16:50:40|8434.3|8433.4|8434.5|8433.6|8434.7|8433.8|8434.3|8433.4|11
1651164650000|2022-04-28 16:50:50|8434.4|8433.5|8434.5|8433.6|8434.7|8433.8|8434.3|8433.4|19
1651164660000|2022-04-28 16:51:00|8434.6|8433.7|8434.4|8433.5|8434.6|8433.7|8434.3|8433.4|10
1651164670000|2022-04-28 16:51:10|8434.5|8433.6|8434.2|8433.3|8434.5|8433.6|8434.1|8433.2|12
1651164680000|2022-04-28 16:51:20|8434.1|8433.2|8434.4|8433.5|8434.6|8433.7|8434.1|8433.2|16
1651164690000|2022-04-28 16:51:30|8434.3|8433.4|8434.3|8433.4|8434.8|8433.6|8434.1|8433.2|16
1651164700000|2022-04-28 16:51:40|8434.6|8433.7|8434.5|8433.6|8434.6|8433.7|8434.3|8433.4|20
1651164710000|2022-04-28 16:51:50|8434.6|8433.7|8434.4|8433.5|8434.6|8433.7|8434.4|8433.5|4
1651164720000|2022-04-28 16:52:00|8434.3|8433.4|8434.3|8433.4|8434.3|8433.4|8434.2|8433.3|5
1651164730000|2022-04-28 16:52:10|8434.2|8433.3|8434.2|8433.3|8434.2|8433.3|8434.1|8433.2|5
1651164740000|2022-04-28 16:52:20|8434.1|8433.2|8434.3|8433.4|8434.3|8433.4|8434|8433.1|16
1651164750000|2022-04-28 16:52:30|8434.2|8433.3|8434.1|8433.2|8434.3|8433.4|8434|8433.1|18
1651164760000|2022-04-28 16:52:40|8434.2|8433.3|8434.2|8433.3|8434.3|8433.4|8434.1|8433.2|11
1651164770000|2022-04-28 16:52:50|8433.9|8433|8434.2|8433.3|8434.2|8433.3|8433.8|8432.9|15
1651164780000|2022-04-28 16:53:00|8434.3|8433.4|8434|8433.1|8434.4|8433.5|8434|8433.1|16
1651164790000|2022-04-28 16:53:10|8434.1|8433.2|8434|8433.1|8434.2|8433.3|8434|8433.1|10
1651164800000|2022-04-28 16:53:20|8434.1|8433.2|8433.9|8433|8434.1|8433.2|8433.8|8432.9|12
1651164810000|2022-04-28 16:53:30|8434|8433.1|8432.6|8431.7|8434|8433.1|8432.5|8431.6|26
1651164820000|2022-04-28 16:53:40|8432.5|8431.6|8433.1|8432.2|8433.1|8432.2|8432.5|8431.6|17
1651164830000|2022-04-28 16:53:50|8433|8432.1|8433.2|8432.3|8433.3|8432.4|8433|8432.1|9
1651164840000|2022-04-28 16:54:00|8433.3|8432.4|8433.2|8432.3|8433.4|8432.5|8433.2|8432.3|15
1651164850000|2022-04-28 16:54:10|8433.1|8432.2|8433.5|8432.6|8433.6|8432.7|8433.1|8432.2|21
1651164860000|2022-04-28 16:54:20|8433.4|8432.5|8433.4|8432.5|8434.1|8432.9|8433.4|8432.5|22
1651164870000|2022-04-28 16:54:30|8433.3|8432.4|8433.5|8432.6|8433.5|8432.6|8433.3|8432.4|7
1651164880000|2022-04-28 16:54:40|8433.4|8432.5|8433.2|8432.3|8433.5|8432.6|8433.2|8432.3|10
1651164890000|2022-04-28 16:54:50|8433.1|8432.2|8433|8432.1|8433.3|8432.4|8433|8432.1|13
1651164900000|2022-04-28 16:55:00|8433.1|8432.2|8433.9|8433|8434|8433.1|8433|8432.1|22
1651164910000|2022-04-28 16:55:10|8433.8|8432.9|8434|8433.1|8434.3|8433.1|8433.6|8432.7|19
1651164920000|2022-04-28 16:55:20|8433.9|8433|8434|8433.1|8434.1|8433.2|8433.8|8432.9|11
1651164930000|2022-04-28 16:55:30|8434.1|8433.2|8434.2|8433.3|8434.3|8433.4|8434.1|8433.2|20
1651164940000|2022-04-28 16:55:40|8434.3|8433.4|8434.2|8433.3|8434.5|8433.6|8434.2|8433.3|14
1651164950000|2022-04-28 16:55:50|8434.3|8433.4|8434.2|8433.3|8434.3|8433.4|8434|8433.1|14
1651164960000|2022-04-28 16:56:00|8434.3|8433.4|8434.4|8433.5|8434.4|8433.5|8434.2|8433.3|15
1651164970000|2022-04-28 16:56:10|8434.3|8433.4|8434.2|8433.3|8434.4|8433.5|8434.1|8433.2|11
1651164980000|2022-04-28 16:56:20|8434.3|8433.4|8434.4|8433.5|8434.4|8433.5|8434.2|8433.3|4
1651164990000|2022-04-28 16:56:30|8434.3|8433.4|8433.6|8432.7|8434.5|8433.6|8433.3|8432.4|26
1651165000000|2022-04-28 16:56:40|8433.7|8432.8|8433.6|8432.7|8433.7|8432.8|8433.1|8432.2|16
1651165010000|2022-04-28 16:56:50|8433.7|8432.8|8433.4|8432.5|8433.7|8432.8|8433.1|8432.2|13
1651165020000|2022-04-28 16:57:00|8433.3|8432.4|8433.5|8432.6|8433.6|8432.7|8433.3|8432.4|23
1651165030000|2022-04-28 16:57:10|8433.4|8432.5|8433.2|8432.3|8433.4|8432.5|8433|8432.1|14
1651165040000|2022-04-28 16:57:20|8433.1|8432.2|8432.5|8431.6|8433.3|8432.3|8432.5|8431.6|26
1651165050000|2022-04-28 16:57:30|8432.6|8431.7|8432.2|8431.3|8432.6|8431.7|8432.2|8431.3|19
1651165060000|2022-04-28 16:57:40|8432.1|8431.2|8432.1|8431.2|8432.5|8431.6|8432|8431.1|14
1651165070000|2022-04-28 16:57:50|8432|8431.1|8431.7|8430.8|8432|8431.1|8431.7|8430.8|13
1651165080000|2022-04-28 16:58:00|8431.8|8430.9|8431.8|8430.9|8432|8431.1|8431.8|8430.9|11
1651165090000|2022-04-28 16:58:10|8431.6|8430.7|8432.3|8431.4|8432.4|8431.5|8431.6|8430.7|16
1651165100000|2022-04-28 16:58:20|8432.4|8431.5|8433.2|8432.3|8433.2|8432.3|8432.3|8431.4|14
1651165110000|2022-04-28 16:58:30|8433.3|8432.4|8434|8433.1|8434|8433.1|8433.3|8432.4|20
1651165120000|2022-04-28 16:58:40|8434.1|8433.2|8434.2|8433.3|8434.3|8433.4|8434|8433.1|16
1651165130000|2022-04-28 16:58:50|8434.1|8433.2|8434.1|8433.2|8434.2|8433.3|8433.9|8433|19
1651165140000|2022-04-28 16:59:00|8434.2|8433.3|8434.3|8433.4|8434.3|8433.4|8434|8433.1|33
1651165150000|2022-04-28 16:59:10|8434.2|8433.3|8434.7|8433.8|8434.9|8434|8434.2|8433.3|20
1651165160000|2022-04-28 16:59:20|8434.8|8433.9|8435|8434.1|8435.1|8434.2|8434.8|8433.9|22
1651165170000|2022-04-28 16:59:30|8434.9|8434|8434.5|8433.6|8435|8434.1|8434.4|8433.5|21
1651165180000|2022-04-28 16:59:40|8434.4|8433.5|8434.4|8433.5|8434.7|8433.8|8434.3|8433.4|15
1651165190000|2022-04-28 16:59:50|8434.5|8433.6|8434.9|8434|8435.1|8434.2|8434.5|8433.6|22
1651165200000|2022-04-28 17:00:00|8435|8434.1|8435.3|8433.8|8435.3|8434.3|8434.8|8433.7|23
1651165210000|2022-04-28 17:00:10|8434.9|8434|8434.8|8433.9|8435|8434.1|8434.6|8433.7|17
1651165220000|2022-04-28 17:00:20|8434.7|8433.8|8434.8|8433.9|8434.8|8433.9|8434.7|8433.8|8
1651165230000|2022-04-28 17:00:30|8435|8434.1|8434.4|8433.5|8435.1|8434.2|8434.3|8433.4|19
1651165240000|2022-04-28 17:00:40|8434.3|8433.4|8433.8|8432.9|8434.4|8433.5|8433.4|8432.5|30
1651165250000|2022-04-28 17:00:50|8433.5|8432.6|8433.5|8432|8433.7|8432.8|8433.2|8432|17
1651165260000|2022-04-28 17:01:00|8433.3|8432.4|8433.8|8432.9|8433.8|8432.9|8433.2|8432.3|24
1651165270000|2022-04-28 17:01:10|8433.7|8432.8|8433.9|8433|8433.9|8433|8433.7|8432.8|5
1651165280000|2022-04-28 17:01:20|8433.8|8432.9|8433.6|8432.7|8433.8|8432.9|8433.5|8432.6|14
1651165290000|2022-04-28 17:01:30|8433.5|8432.6|8433.3|8432.4|8433.7|8432.6|8433.2|8432.2|12
1651165300000|2022-04-28 17:01:40|8433.4|8432.5|8433.5|8432.6|8433.7|8432.8|8433.4|8432.5|13
1651165310000|2022-04-28 17:01:50|8433.6|8432.7|8433.1|8432.2|8433.7|8432.8|8433|8432.1|17
1651165320000|2022-04-28 17:02:00|8433|8432.1|8432.3|8431.4|8433|8432.1|8432.2|8431.1|34
1651165330000|2022-04-28 17:02:10|8432.2|8431.3|8432.3|8431.4|8432.3|8431.4|8431.8|8430.6|30
1651165340000|2022-04-28 17:02:20|8432.2|8431.3|8432.4|8431.5|8432.5|8431.6|8432.2|8431.3|23
1651165350000|2022-04-28 17:02:30|8432.6|8431.7|8432.4|8431.5|8432.7|8431.8|8432.4|8431.5|19
1651165360000|2022-04-28 17:02:40|8432.3|8431.4|8432|8431.1|8432.4|8431.5|8431.9|8431|17
1651165370000|2022-04-28 17:02:50|8432.1|8431.2|8431.9|8431|8432.1|8431.2|8431.8|8430.9|9
1651165380000|2022-04-28 17:03:00|8432.1|8431.2|8432.1|8430.6|8432.2|8431.3|8431.7|8430.6|18
1651165390000|2022-04-28 17:03:10|8431.9|8430.4|8431.4|8430.5|8431.9|8430.7|8431.2|8430.3|20
1651165400000|2022-04-28 17:03:20|8431.3|8430.4|8431.4|8430.5|8431.6|8430.7|8431.1|8430.2|26
1651165410000|2022-04-28 17:03:30|8431.5|8430.6|8431.5|8430.6|8431.5|8430.6|8431.3|8430.4|11
1651165420000|2022-04-28 17:03:40|8431.4|8430.5|8431.6|8430.7|8432|8430.8|8431.3|8430.4|17
1651165430000|2022-04-28 17:03:50|8431.7|8430.8|8431.3|8430.4|8431.7|8430.8|8431.2|8430.3|15
1651165440000|2022-04-28 17:04:00|8431.4|8430.5|8431.2|8430.3|8431.4|8430.5|8431.1|8430.2|11
1651165450000|2022-04-28 17:04:10|8431.1|8430.2|8431.3|8430.4|8431.5|8430.6|8431|8430.1|14
1651165460000|2022-04-28 17:04:20|8431.2|8430.3|8431|8430.1|8431.3|8430.4|8430.6|8429.7|20
1651165470000|2022-04-28 17:04:30|8431.1|8430.2|8431.2|8430.3|8431.4|8430.5|8431.1|8430.2|21
1651165480000|2022-04-28 17:04:40|8431.3|8430.4|8431.3|8430.4|8431.5|8430.6|8431.2|8430.3|16
1651165490000|2022-04-28 17:04:50|8431.2|8430.3|8431.4|8430.5|8431.5|8430.6|8431.1|8430.2|27
1651165500000|2022-04-28 17:05:00|8431.3|8430.4|8431.4|8430.5|8431.5|8430.6|8431.1|8430.2|14
1651165510000|2022-04-28 17:05:10|8431.3|8430.4|8431.3|8430.4|8431.6|8430.7|8431.3|8430.4|13
1651165520000|2022-04-28 17:05:20|8431.2|8430.3|8431.2|8430.3|8431.3|8430.4|8431|8430.1|21
1651165530000|2022-04-28 17:05:30|8431.3|8430.4|8431.1|8430.2|8431.4|8430.5|8431.1|8430.2|19
1651165540000|2022-04-28 17:05:40|8431.2|8430.3|8431.1|8430.2|8431.4|8430.5|8430.9|8430|13
1651165550000|2022-04-28 17:05:50|8431.2|8430.3|8431.1|8430.2|8431.4|8430.4|8431|8429.9|18
1651165560000|2022-04-28 17:06:00|8431|8430.1|8431.2|8430.3|8431.7|8430.5|8431|8429.9|21
1651165570000|2022-04-28 17:06:10|8431.1|8430.2|8431.8|8430.3|8431.8|8430.5|8431.1|8430.1|15
1651165580000|2022-04-28 17:06:20|8431.7|8430.2|8430.9|8430|8431.7|8430.3|8430.8|8429.8|15
1651165590000|2022-04-28 17:06:30|8430.8|8429.9|8430.6|8429.7|8430.9|8430|8430.5|8429.6|18
1651165600000|2022-04-28 17:06:40|8430.5|8429.6|8430.4|8429.5|8430.5|8429.6|8430.2|8429.3|8
1651165610000|2022-04-28 17:06:50|8430.2|8429.3|8429.7|8428.8|8430.4|8429.4|8429.5|8428.6|17
1651165620000|2022-04-28 17:07:00|8429.9|8429|8430.3|8429.4|8430.5|8429.6|8429.9|8429|16
1651165630000|2022-04-28 17:07:10|8430.2|8429.3|8430.4|8429.5|8431.1|8429.9|8430.1|8429.2|18
1651165640000|2022-04-28 17:07:20|8430.5|8429.6|8430.5|8429.6|8430.7|8429.8|8430.3|8429.4|18
1651165650000|2022-04-28 17:07:30|8430.4|8429.5|8430.3|8429.4|8430.4|8429.5|8430.3|8429.4|4
1651165660000|2022-04-28 17:07:40|8430.4|8429.5|8430.6|8429.7|8430.7|8429.8|8430.4|8429.5|7
1651165670000|2022-04-28 17:07:50|8430.4|8429.5|8430.5|8429.6|8430.5|8429.6|8430.2|8429.3|15
1651165680000|2022-04-28 17:08:00|8430.6|8429.7|8430.3|8429.4|8430.6|8429.7|8430|8429.1|13
1651165690000|2022-04-28 17:08:10|8430.2|8429.3|8429.9|8429|8430.4|8429.4|8429.8|8428.9|15
1651165700000|2022-04-28 17:08:20|8430|8429.1|8429.6|8428.7|8430.1|8429.1|8429.6|8428.6|10
1651165710000|2022-04-28 17:08:30|8429.7|8428.8|8429.9|8429|8430.1|8429.2|8429.7|8428.8|14
1651165720000|2022-04-28 17:08:40|8429.8|8428.9|8430.4|8429.5|8430.8|8429.5|8429.7|8428.8|18
1651165730000|2022-04-28 17:08:50|8430.5|8429.6|8430.2|8429.3|8430.7|8429.6|8430.2|8429.1|12
1651165740000|2022-04-28 17:09:00|8430.3|8429.4|8430.2|8429.3|8430.4|8429.5|8430.1|8429.2|13
1651165750000|2022-04-28 17:09:10|8430.5|8429.6|8430.7|8429.8|8430.9|8429.8|8430.4|8429.3|18
1651165760000|2022-04-28 17:09:20|8430.5|8429.6|8430.2|8429.3|8430.6|8429.6|8430.2|8429|18
1651165770000|2022-04-28 17:09:30|8430.3|8429.4|8430.2|8429.3|8430.4|8429.5|8430.2|8429.3|12
1651165780000|2022-04-28 17:09:40|8430.3|8429.4|8429.7|8428.8|8430.3|8429.4|8429.7|8428.7|21
1651165790000|2022-04-28 17:09:50|8429.8|8428.9|8429.8|8428.3|8430.1|8428.9|8429.4|8428.3|29
1651165800000|2022-04-28 17:10:00|8429.9|8428.4|8430.7|8429.2|8430.8|8429.6|8429.6|8428.4|31
1651165810000|2022-04-28 17:10:10|8430.3|8429.4|8430.4|8429.5|8430.9|8429.7|8430.3|8429.1|19
1651165820000|2022-04-28 17:10:20|8430.3|8429.4|8430.4|8429.5|8430.5|8429.6|8430.3|8429.4|12
1651165830000|2022-04-28 17:10:30|8430.5|8429.6|8430.4|8429.5|8430.5|8429.6|8430.3|8429.4|22
1651165840000|2022-04-28 17:10:40|8430.3|8429.4|8430.2|8429.3|8430.3|8429.4|8430.2|8429.3|10
1651165850000|2022-04-28 17:10:50|8430.3|8429.4|8430.4|8429.5|8430.5|8429.6|8430.2|8429.3|18
1651165860000|2022-04-28 17:11:00|8430.5|8429.6|8430.4|8429.5|8430.6|8429.7|8430.4|8429.5|15
1651165870000|2022-04-28 17:11:10|8430.5|8429.6|8430.5|8429.6|8430.6|8429.7|8430.1|8429.2|16
1651165880000|2022-04-28 17:11:20|8430.4|8429.5|8430.5|8429.6|8430.6|8429.7|8430.3|8429.4|9
1651165890000|2022-04-28 17:11:30|8430.7|8429.8|8430.8|8429.9|8430.9|8430|8430.6|8429.7|14
1651165900000|2022-04-28 17:11:40|8430.9|8430|8430.8|8429.9|8430.9|8430|8430.5|8429.6|15
1651165910000|2022-04-28 17:11:50|8430.9|8430|8430.8|8429.9|8431|8430.1|8430.7|8429.8|16
1651165920000|2022-04-28 17:12:00|8430.9|8430|8431|8430.1|8431.3|8430.4|8430.8|8429.9|24
1651165930000|2022-04-28 17:12:10|8430.9|8430|8430.4|8429.5|8430.9|8430|8430.2|8429.3|15
1651165940000|2022-04-28 17:12:20|8430.3|8429.4|8430.8|8429.9|8430.9|8430|8430.3|8429.4|15
1651165950000|2022-04-28 17:12:30|8430.7|8429.8|8431|8430.1|8431.2|8430.3|8430.7|8429.8|22
1651165960000|2022-04-28 17:12:40|8431.1|8430.2|8431.1|8430.2|8431.3|8430.4|8430.9|8430|20
1651165970000|2022-04-28 17:12:50|8431|8430.1|8431|8430.1|8431.1|8430.2|8430.8|8429.9|19
1651165980000|2022-04-28 17:13:00|8430.9|8430|8430.4|8429.5|8430.9|8430|8430.3|8429.4|23
1651165990000|2022-04-28 17:13:10|8430.5|8429.6|8430.4|8429.5|8430.5|8429.6|8430.2|8429.3|10
1651166000000|2022-04-28 17:13:20|8430.3|8429.4|8430.4|8429.5|8430.5|8429.6|8430.3|8429.4|8
1651166010000|2022-04-28 17:13:30|8430.3|8429.4|8430.4|8429.5|8430.6|8429.7|8430.3|8429.4|17
1651166020000|2022-04-28 17:13:40|8430.3|8429.4|8430.7|8429.8|8430.7|8429.8|8430.3|8429.4|13
1651166030000|2022-04-28 17:13:50|8430.6|8429.7|8430.9|8430|8430.9|8430|8430.5|8429.6|21
1651166040000|2022-04-28 17:14:00|8430.8|8429.9|8430.8|8429.9|8430.9|8430|8430.7|8429.8|9
1651166050000|2022-04-28 17:14:10|8430.9|8430|8431|8430.1|8431|8430.1|8430.8|8429.9|8
1651166060000|2022-04-28 17:14:20|8431.1|8430.2|8430.8|8429.9|8431.1|8430.2|8430.5|8429.6|26
1651166070000|2022-04-28 17:14:30|8430.7|8429.8|8430.6|8429.7|8430.8|8429.9|8430.4|8429.5|12
1651166080000|2022-04-28 17:14:40|8430.5|8429.6|8430.5|8429.6|8430.6|8429.7|8430.4|8429.5|10
1651166090000|2022-04-28 17:14:50|8430.4|8429.5|8430.4|8429.5|8430.5|8429.6|8430.4|8429.5|7
1651166100000|2022-04-28 17:15:00|8430.5|8429.6|8430.4|8429.5|8430.5|8429.6|8430.2|8429.3|15
1651166110000|2022-04-28 17:15:10|8430.5|8429.6|8430.5|8429.6|8430.8|8429.9|8430.2|8429.3|26
1651166120000|2022-04-28 17:15:20|8430.6|8429.7|8430.2|8429.3|8430.8|8429.9|8430|8429.1|21
1651166130000|2022-04-28 17:15:30|8430.1|8429.2|8430.1|8429.2|8430.3|8429.4|8429.9|8429|14
1651166140000|2022-04-28 17:15:40|8430.2|8429.3|8430.4|8429.5|8430.6|8429.6|8430.1|8429|16
1651166150000|2022-04-28 17:15:50|8430.5|8429.6|8430.2|8429.3|8430.5|8429.6|8430|8429.1|14
1651166160000|2022-04-28 17:16:00|8430.4|8428.9|8430.3|8429.4|8430.7|8429.6|8430.1|8428.9|28
1651166170000|2022-04-28 17:16:10|8430.4|8429.5|8430.5|8429.6|8430.5|8429.6|8430.2|8429.3|16
1651166180000|2022-04-28 17:16:20|8430.6|8429.7|8430.4|8429.5|8430.6|8429.7|8430.2|8429.3|18
1651166190000|2022-04-28 17:16:30|8430.3|8429.4|8430.4|8429.5|8430.5|8429.6|8430.1|8429.2|21
1651166200000|2022-04-28 17:16:40|8430.3|8429.4|8429.9|8429|8430.4|8429.5|8429.8|8428.9|14
1651166210000|2022-04-28 17:16:50|8430|8429.1|8430.1|8429.2|8430.1|8429.2|8429.9|8429|11
1651166220000|2022-04-28 17:17:00|8430.2|8429.3|8430|8429.1|8430.8|8429.5|8429.9|8429|17
1651166230000|2022-04-28 17:17:10|8429.9|8429|8429.9|8429|8430.2|8429.3|8429.8|8428.6|22
1651166240000|2022-04-28 17:17:20|8430|8429.1|8429.7|8428.8|8430|8429.1|8429.7|8428.8|15
1651166250000|2022-04-28 17:17:30|8429.8|8428.9|8429.4|8428.5|8429.8|8428.9|8429.4|8428.5|4
1651166260000|2022-04-28 17:17:40|8429.5|8428.6|8428.9|8428|8429.5|8428.6|8428.9|8428|12
1651166270000|2022-04-28 17:17:50|8428.7|8427.8|8428.6|8427.7|8428.7|8427.8|8428.5|8427.6|8
1651166280000|2022-04-28 17:18:00|8428.5|8427.6|8428.4|8427.5|8428.5|8427.6|8428.2|8427.3|9
1651166290000|2022-04-28 17:18:10|8428.5|8427.6|8429.3|8428.4|8429.4|8428.5|8428.5|8427.4|16
1651166300000|2022-04-28 17:18:20|8429.2|8428.3|8429.4|8428.5|8429.7|8428.8|8429.2|8428.3|15
1651166310000|2022-04-28 17:18:30|8429.5|8428.6|8429.4|8428.5|8429.6|8428.7|8429.4|8428.5|6
1651166320000|2022-04-28 17:18:40|8429.6|8428.7|8429.3|8428.4|8429.6|8428.7|8429.3|8428.4|7
1651166330000|2022-04-28 17:18:50|8429.4|8428.5|8429.3|8428.4|8429.4|8428.5|8429.3|8428.4|8
1651166340000|2022-04-28 17:19:00|8429.4|8428.5|8429.4|8428.5|8429.5|8428.6|8429.4|8428.5|5
1651166350000|2022-04-28 17:19:10|8429.5|8428.6|8428.8|8427.9|8429.5|8428.6|8428.7|8427.8|22
1651166360000|2022-04-28 17:19:20|8428.7|8427.8|8428.8|8427.9|8428.9|8428|8428.7|8427.8|10
1651166370000|2022-04-28 17:19:30|8428.7|8427.8|8428.9|8428|8428.9|8428|8428.7|8427.8|6
1651166380000|2022-04-28 17:19:40|8429|8428.1|8428.9|8428|8429|8428.1|8428.8|8427.9|12
1651166390000|2022-04-28 17:19:50|8428.8|8427.9|8428.5|8427.6|8428.8|8427.9|8428.3|8427.4|11
1651166400000|2022-04-28 17:20:00|8428.6|8427.7|8428.5|8427.6|8429|8427.8|8428.4|8427.5|8
1651166410000|2022-04-28 17:20:10|8428.4|8427.5|8428.7|8427.8|8428.7|8427.8|8428.4|8427.5|12
1651166420000|2022-04-28 17:20:20|8428.8|8427.9|8428.6|8427.7|8429.2|8428.1|8428.6|8427.6|11
1651166430000|2022-04-28 17:20:30|8428.5|8427.6|8428.4|8427.5|8429|8428.1|8428.3|8427.4|18
1651166440000|2022-04-28 17:20:40|8428.3|8427.4|8428.4|8427.5|8428.8|8427.6|8428.2|8427.3|8
1651166450000|2022-04-28 17:20:50|8428.3|8427.4|8428.6|8427.7|8428.6|8427.7|8428.3|8427.4|8
1651166460000|2022-04-28 17:21:00|8428.7|8427.8|8428.2|8427.3|8428.9|8427.8|8428.1|8427.2|19
1651166470000|2022-04-28 17:21:10|8428.1|8427.2|8428.1|8427.2|8428.5|8427.3|8427.9|8427|18
1651166480000|2022-04-28 17:21:20|8428|8427.1|8427.9|8427|8428.1|8427.2|8427.9|8427|10
1651166490000|2022-04-28 17:21:30|8427.8|8426.9|8427.8|8426.9|8428|8427.1|8427.8|8426.9|11
1651166500000|2022-04-28 17:21:40|8427.9|8427|8427.7|8426.8|8427.9|8427|8427.7|8426.8|9
1651166510000|2022-04-28 17:21:50|8427.8|8426.9|8428|8427.1|8428|8427.1|8427.6|8426.7|9
1651166520000|2022-04-28 17:22:00|8427.9|8427|8427.8|8426.9|8427.9|8427|8427.7|8426.8|12
1651166530000|2022-04-28 17:22:10|8427.7|8426.8|8428.2|8427.3|8428.2|8427.3|8427.7|8426.8|15
1651166540000|2022-04-28 17:22:20|8428.3|8427.4|8428.2|8427.3|8428.3|8427.4|8428.1|8427.2|8
1651166550000|2022-04-28 17:22:30|8428.3|8427.4|8428.5|8427.6|8429|8427.8|8428.3|8427.3|17
1651166560000|2022-04-28 17:22:40|8428.6|8427.7|8428.5|8427.6|8428.6|8427.7|8428.4|8427.5|16
1651166570000|2022-04-28 17:22:50|8428.6|8427.7|8428.5|8427.6|8428.6|8427.7|8428.4|8427.5|14
1651166580000|2022-04-28 17:23:00|8428.6|8427.7|8428.6|8427.7|8429|8428|8428.6|8427.5|11
1651166590000|2022-04-28 17:23:10|8428.7|8427.8|8428.5|8427.6|8428.8|8427.8|8428.3|8427.3|20
1651166600000|2022-04-28 17:23:20|8428.4|8427.5|8428.3|8427.4|8428.4|8427.5|8428.3|8427.4|6
1651166610000|2022-04-28 17:23:30|8428.4|8427.5|8428.6|8427.7|8428.6|8427.7|8428.1|8427.2|8
1651166620000|2022-04-28 17:23:40|8428.5|8427.6|8428.5|8427.6|8428.8|8427.8|8428.5|8427.3|10
1651166630000|2022-04-28 17:23:50|8428.6|8427.7|8428.6|8427.7|8428.6|8427.7|8428.4|8427.5|5
1651166640000|2022-04-28 17:24:00|8428.5|8427.6|8428.5|8427.6|8428.6|8427.7|8428.4|8427.5|9
1651166650000|2022-04-28 17:24:10|8428.4|8427.5|8428.2|8427.3|8428.7|8427.8|8428.2|8427.3|14
1651166660000|2022-04-28 17:24:20|8428.3|8427.4|8428.2|8427.3|8428.3|8427.4|8427.9|8427|17
1651166670000|2022-04-28 17:24:30|8428.1|8427.2|8428.1|8427.2|8428.2|8427.3|8428.1|8427.2|3
1651166680000|2022-04-28 17:24:40|8428.2|8427.3|8428.2|8427.3|8428.3|8427.4|8428.1|8427.2|7
1651166690000|2022-04-28 17:24:50|8428.1|8427.2|8428.2|8427.3|8428.3|8427.4|8428.1|8427.2|12
1651166700000|2022-04-28 17:25:00|8428.3|8427.4|8428.2|8427.3|8428.5|8427.6|8428|8427.1|19
1651166710000|2022-04-28 17:25:10|8428.3|8427.4|8428.7|8427.8|8428.8|8427.9|8428.3|8427.4|8
1651166720000|2022-04-28 17:25:20|8428.8|8427.9|8428.6|8427.7|8428.8|8427.9|8428.3|8427.4|21
1651166730000|2022-04-28 17:25:30|8428.7|8427.8|8429.1|8428.2|8429.2|8428.3|8428.6|8427.7|19
1651166740000|2022-04-28 17:25:40|8429.2|8428.3|8429.3|8428.4|8429.3|8428.4|8429|8428.1|10
1651166750000|2022-04-28 17:25:50|8429.2|8428.3|8430.2|8429.3|8430.3|8429.4|8429.1|8428.2|13
1651166760000|2022-04-28 17:26:00|8430.1|8429.2|8430.7|8429.8|8430.9|8429.8|8430.1|8429|27
1651166770000|2022-04-28 17:26:10|8430.6|8429.7|8430.4|8429.5|8430.7|8429.8|8430.4|8429.5|11
1651166780000|2022-04-28 17:26:20|8430.5|8429.6|8430.6|8429.7|8430.9|8429.8|8430.5|8429.3|7
1651166790000|2022-04-28 17:26:30|8430.5|8429.6|8431|8430.1|8431.3|8430.2|8430.5|8429.6|14
1651166800000|2022-04-28 17:26:40|8430.9|8430|8431.1|8430.2|8431.4|8430.3|8430.9|8429.9|12
1651166810000|2022-04-28 17:26:50|8431|8430.1|8431|8430.1|8431.3|8430.4|8430.9|8430|20
1651166820000|2022-04-28 17:27:00|8430.9|8430|8431|8430.1|8431.1|8430.2|8430.9|8430|10
1651166830000|2022-04-28 17:27:10|8431.1|8430.2|8431.1|8430.2|8431.1|8430.2|8431.1|8430.2|1
1651166840000|2022-04-28 17:27:20|8431.2|8430.3|8431.2|8430.3|8431.3|8430.4|8431|8430.1|8
1651166850000|2022-04-28 17:27:30|8431.3|8430.4|8431.2|8430.3|8431.3|8430.4|8431|8430.1|10
1651166860000|2022-04-28 17:27:40|8431.1|8430.2|8430.9|8430|8431.1|8430.2|8430.8|8429.9|8
1651166870000|2022-04-28 17:27:50|8431|8430.1|8431|8430.1|8431|8430.1|8431|8430.1|1
1651166880000|2022-04-28 17:28:00|8430.9|8430|8430.9|8430|8431|8430.1|8430.7|8429.8|12
1651166890000|2022-04-28 17:28:10|8430.8|8429.9|8430.9|8430|8431.3|8430.2|8430.8|8429.8|17
1651166900000|2022-04-28 17:28:20|8431.3|8429.8|8431.2|8430.3|8431.3|8430.3|8431.1|8429.8|9
1651166910000|2022-04-28 17:28:30|8431.3|8430.4|8431.2|8430.3|8431.3|8430.4|8431.1|8430.2|8
1651166920000|2022-04-28 17:28:40|8431.1|8430.2|8431.2|8430.3|8431.3|8430.4|8431.1|8430.2|12
1651166930000|2022-04-28 17:28:50|8431|8430.1|8431.1|8430.2|8431.2|8430.3|8431|8430.1|4
1651166940000|2022-04-28 17:29:00|8431.2|8430.3|8431.1|8430.2|8431.5|8430.4|8431.1|8429.9|11
1651166950000|2022-04-28 17:29:10|8430.9|8430|8431.3|8429.8|8431.3|8430.4|8430.9|8429.7|26
1651166960000|2022-04-28 17:29:20|8431.2|8429.7|8431.3|8430.4|8431.3|8430.4|8431|8429.7|18
1651166970000|2022-04-28 17:29:30|8431.2|8430.3|8431.2|8430.3|8431.4|8430.5|8431.1|8430.2|14
1651166980000|2022-04-28 17:29:40|8431.3|8430.4|8431.1|8430.2|8431.4|8430.5|8431|8430.1|15
1651166990000|2022-04-28 17:29:50|8431|8430.1|8430.7|8429.8|8431|8430.1|8430.6|8429.7|10
1651167000000|2022-04-28 17:30:00|8430.6|8429.7|8430.2|8429.3|8430.6|8429.7|8430.1|8429.2|25
1651167010000|2022-04-28 17:30:10|8430.1|8429.2|8430.2|8429.3|8430.5|8429.6|8430.1|8429.2|19
1651167020000|2022-04-28 17:30:20|8430.3|8429.4|8430.6|8429.7|8430.6|8429.7|8430.3|8429.4|8
1651167030000|2022-04-28 17:30:30|8430.7|8429.8|8430.5|8429.6|8430.8|8429.9|8430.2|8429.3|18
1651167040000|2022-04-28 17:30:40|8430.6|8429.7|8430.7|8429.8|8430.8|8429.9|8430.6|8429.7|13
1651167050000|2022-04-28 17:30:50|8430.8|8429.9|8430.7|8429.8|8430.9|8430|8430.6|8429.7|14
1651167060000|2022-04-28 17:31:00|8430.6|8429.7|8430.5|8429.6|8430.8|8429.9|8430.3|8429.1|11
1651167070000|2022-04-28 17:31:10|8430.6|8429.7|8430.7|8429.8|8430.9|8430|8430.5|8429.6|12
1651167080000|2022-04-28 17:31:20|8430.6|8429.7|8430.8|8429.9|8430.8|8429.9|8430.4|8429.5|21
1651167090000|2022-04-28 17:31:30|8430.9|8430|8430.4|8429.5|8430.9|8430|8430.4|8429.5|15
1651167100000|2022-04-28 17:31:40|8430.5|8429.6|8430.6|8429.7|8430.7|8429.8|8430.4|8429.5|16
1651167110000|2022-04-28 17:31:50|8430.8|8429.3|8430.3|8429.4|8430.8|8429.7|8430|8429.1|28
1651167120000|2022-04-28 17:32:00|8430.2|8429.3|8430.7|8429.8|8430.9|8430|8430.2|8429.3|19
1651167130000|2022-04-28 17:32:10|8430.6|8429.7|8430.8|8429.9|8431|8430.1|8430.6|8429.7|8
1651167140000|2022-04-28 17:32:20|8430.6|8429.7|8430.3|8429.4|8430.9|8429.8|8430.2|8429.3|18
1651167150000|2022-04-28 17:32:30|8430.4|8429.5|8430.2|8429.3|8430.4|8429.5|8430.1|8428.8|20
1651167160000|2022-04-28 17:32:40|8430.3|8429.4|8430.3|8429.4|8430.4|8429.5|8430.1|8429.2|13
1651167170000|2022-04-28 17:32:50|8430.4|8429.5|8430.4|8429.5|8430.4|8429.5|8430.3|8429.4|5
1651167180000|2022-04-28 17:33:00|8430.5|8429.6|8430.5|8429.6|8430.8|8429.9|8430.4|8429.5|15
1651167190000|2022-04-28 17:33:10|8430.4|8429.5|8430|8429.1|8430.5|8429.6|8430|8429.1|16
1651167200000|2022-04-28 17:33:20|8429.9|8429|8430.3|8429.4|8430.3|8429.4|8429.9|8429|10
1651167210000|2022-04-28 17:33:30|8430.2|8429.3|8429.8|8428.9|8430.3|8429.4|8429.8|8428.9|17
1651167220000|2022-04-28 17:33:40|8430|8429.1|8430.2|8428.7|8430.3|8429.2|8429.8|8428.6|25
1651167230000|2022-04-28 17:33:50|8430.1|8428.6|8429.8|8428.9|8430.2|8429.2|8429.8|8428.6|16
1651167240000|2022-04-28 17:34:00|8429.7|8428.8|8429.8|8428.9|8430|8428.9|8429.4|8428.4|15
1651167250000|2022-04-28 17:34:10|8430.1|8428.6|8429.7|8428.8|8430.1|8429|8429.5|8428.4|29
1651167260000|2022-04-28 17:34:20|8429.8|8428.9|8429.9|8429|8430|8429.1|8429.8|8428.9|6
1651167270000|2022-04-28 17:34:30|8430|8429.1|8429.9|8429|8430|8429.1|8429.8|8428.9|6
1651167280000|2022-04-28 17:34:40|8430|8429.1|8429.7|8428.8|8430|8429.1|8429.6|8428.7|12
1651167290000|2022-04-28 17:34:50|8429.6|8428.7|8429.6|8428.7|8429.7|8428.8|8429.6|8428.7|5
1651167300000|2022-04-28 17:35:00|8429.7|8428.8|8429.1|8428.2|8429.7|8428.8|8429|8428.1|21
1651167310000|2022-04-28 17:35:10|8429|8428.1|8429|8428.1|8429.2|8428.3|8428.9|8428|15
1651167320000|2022-04-28 17:35:20|8429.1|8428.2|8428.1|8427.2|8429.1|8428.2|8428|8427.1|20
1651167330000|2022-04-28 17:35:30|8428.2|8427.3|8428.3|8427.4|8428.3|8427.4|8427.8|8426.9|15
1651167340000|2022-04-28 17:35:40|8428.5|8427.6|8428.6|8427.7|8428.7|8427.8|8428|8427.1|22
1651167350000|2022-04-28 17:35:50|8428.5|8427.6|8428.2|8427.3|8428.7|8427.8|8428.2|8427.3|18
1651167360000|2022-04-28 17:36:00|8428.1|8427.2|8427.5|8426.6|8428.2|8427.3|8427.4|8426.5|14
1651167370000|2022-04-28 17:36:10|8427.4|8426.5|8427.8|8426.9|8427.8|8426.9|8427.4|8426.5|12
1651167380000|2022-04-28 17:36:20|8427.9|8427|8427.9|8427|8428.2|8427|8427.8|8426.6|7
1651167390000|2022-04-28 17:36:30|8428|8427.1|8428.3|8427.4|8428.4|8427.4|8427.9|8426.9|16
1651167400000|2022-04-28 17:36:40|8428.2|8427.3|8428.9|8428|8428.9|8428|8428.2|8427.3|18
1651167410000|2022-04-28 17:36:50|8429|8428.1|8429|8428.1|8429.1|8428.2|8429|8428.1|11
1651167420000|2022-04-28 17:37:00|8428.9|8428|8429.1|8428.2|8429.1|8428.2|8428.9|8428|11
1651167430000|2022-04-28 17:37:10|8429|8428.1|8428.9|8428|8429.1|8428.2|8428.7|8427.8|12
1651167440000|2022-04-28 17:37:20|8428.8|8427.9|8428.4|8427.5|8428.8|8427.9|8428.4|8427.5|18
1651167450000|2022-04-28 17:37:30|8428.3|8427.4|8428.4|8427.5|8428.4|8427.5|8427.9|8427|20
1651167460000|2022-04-28 17:37:40|8428.3|8427.4|8428.6|8427.7|8428.8|8427.9|8428.3|8427.4|23
1651167470000|2022-04-28 17:37:50|8428.7|8427.8|8428.6|8427.7|8428.7|8427.8|8428.6|8427.7|6
1651167480000|2022-04-28 17:38:00|8428.7|8427.8|8428.6|8427.7|8428.7|8427.8|8428.5|8427.6|12
1651167490000|2022-04-28 17:38:10|8428.7|8427.8|8428.8|8427.9|8428.8|8427.9|8428.5|8427.6|14
1651167500000|2022-04-28 17:38:20|8428.9|8428|8429.1|8428.2|8429.1|8428.2|8428.9|8428|21
1651167510000|2022-04-28 17:38:30|8429|8428.1|8429.1|8428.2|8429.4|8428.5|8428.9|8428|18
1651167520000|2022-04-28 17:38:40|8429|8428.1|8429.1|8428.2|8429.2|8428.3|8429|8428.1|6
1651167530000|2022-04-28 17:38:50|8429|8428.1|8429.5|8428.6|8429.5|8428.6|8429|8428.1|16
1651167540000|2022-04-28 17:39:00|8429.4|8428.5|8429.2|8428.3|8429.5|8428.6|8428.9|8428|12
1651167550000|2022-04-28 17:39:10|8429|8428.1|8429.1|8428.2|8429.3|8428.4|8428.8|8427.9|21
1651167560000|2022-04-28 17:39:20|8429|8428.1|8429|8428.1|8429.2|8428.3|8429|8428.1|13
1651167570000|2022-04-28 17:39:30|8429.2|8428.3|8429|8428.1|8429.4|8428.5|8429|8428.1|11
1651167580000|2022-04-28 17:39:40|8429.1|8428.2|8429.4|8428.5|8429.5|8428.6|8429|8428.1|15
1651167590000|2022-04-28 17:39:50|8429.3|8428.4|8429.2|8428.3|8429.3|8428.4|8429.2|8428.3|6
1651167600000|2022-04-28 17:40:00|8429.4|8428.5|8429.7|8428.8|8429.7|8428.8|8429.4|8428.5|8
1651167610000|2022-04-28 17:40:10|8429.6|8428.7|8429.8|8428.9|8429.8|8428.9|8429.6|8428.7|7
1651167620000|2022-04-28 17:40:20|8429.9|8429|8430|8429.1|8430|8429.1|8429.8|8428.9|10
1651167630000|2022-04-28 17:40:30|8429.9|8429|8430.4|8429.5|8430.4|8429.5|8429.9|8429|15
1651167640000|2022-04-28 17:40:40|8430.5|8429.6|8430.8|8429.9|8430.9|8430|8430.4|8429.5|13
1651167650000|2022-04-28 17:40:50|8430.9|8430|8430.9|8430|8431|8430.1|8430.6|8429.7|12
1651167660000|2022-04-28 17:41:00|8431|8430.1|8431.5|8430.6|8431.5|8430.6|8430.8|8429.9|14
1651167670000|2022-04-28 17:41:10|8431.4|8430.5|8431.3|8430.4|8431.5|8430.6|8431.3|8430.4|10
1651167680000|2022-04-28 17:41:20|8431.4|8430.5|8431.4|8430.5|8431.5|8430.6|8431.3|8430.4|9
1651167690000|2022-04-28 17:41:30|8431.5|8430.6|8431.4|8430.5|8431.5|8430.6|8431|8430.1|24
1651167700000|2022-04-28 17:41:40|8431.5|8430.6|8431.8|8430.3|8431.8|8430.7|8431.4|8430.2|12
1651167710000|2022-04-28 17:41:50|8431.5|8430.6|8430.7|8429.8|8431.5|8430.6|8430.6|8429.7|23
1651167720000|2022-04-28 17:42:00|8430.6|8429.7|8430.6|8429.7|8430.9|8430|8430.5|8429.6|11
1651167730000|2022-04-28 17:42:10|8430.5|8429.6|8430.6|8429.7|8430.7|8429.7|8430.4|8429.2|6
1651167740000|2022-04-28 17:42:20|8430.5|8429.6|8430.5|8429.6|8430.7|8429.7|8430.4|8429.2|12
1651167750000|2022-04-28 17:42:30|8430.4|8429.5|8430.7|8429.8|8430.8|8429.9|8430.4|8429.5|9
1651167760000|2022-04-28 17:42:40|8430.8|8429.9|8430.6|8429.7|8430.8|8429.9|8430.6|8429.7|5
1651167770000|2022-04-28 17:42:50|8430.8|8429.9|8430.6|8429.7|8430.9|8430|8430.6|8429.7|10
1651167780000|2022-04-28 17:43:00|8430.7|8429.8|8430.7|8429.2|8430.8|8429.9|8430.4|8429.2|19
1651167790000|2022-04-28 17:43:10|8430.4|8429.5|8430.5|8429.6|8430.6|8429.7|8430.3|8429.4|29
1651167800000|2022-04-28 17:43:20|8430.4|8429.5|8430.3|8429.4|8430.7|8429.6|8430.3|8429.2|23
1651167810000|2022-04-28 17:43:30|8430.4|8429.5|8430.7|8429.8|8430.8|8429.9|8430.4|8429.5|8
1651167820000|2022-04-28 17:43:40|8430.6|8429.7|8430.5|8429.6|8430.6|8429.7|8430.3|8429.4|10
1651167830000|2022-04-28 17:43:50|8430.4|8429.5|8430.4|8429.5|8430.5|8429.6|8430.4|8429.5|9
1651167840000|2022-04-28 17:44:00|8430.3|8429.4|8429.9|8429|8430.5|8429.6|8429.8|8428.9|22
1651167850000|2022-04-28 17:44:10|8429.8|8428.9|8430.2|8429.3|8430.4|8429.3|8429.8|8428.9|10
1651167860000|2022-04-28 17:44:20|8430.1|8429.2|8429.9|8429|8430.2|8429.3|8429.8|8428.9|8
1651167870000|2022-04-28 17:44:30|8430|8429.1|8430.1|8429.2|8430.1|8429.2|8429.9|8429|6
1651167880000|2022-04-28 17:44:40|8430.2|8429.3|8430.6|8429.7|8430.6|8429.7|8430.2|8429.3|13
1651167890000|2022-04-28 17:44:50|8430.7|8429.8|8430.4|8429.5|8431.2|8430|8430.4|8429.5|22
1651167900000|2022-04-28 17:45:00|8430.3|8429.4|8430.5|8429.6|8430.5|8429.6|8430.3|8429.4|3
1651167910000|2022-04-28 17:45:10|8430.4|8429.5|8430.2|8429.3|8430.5|8429.6|8430.1|8429|11
1651167920000|2022-04-28 17:45:20|8430.1|8429.2|8430.3|8429.4|8430.3|8429.4|8430.1|8429.2|7
1651167930000|2022-04-28 17:45:30|8430.2|8429.3|8429.5|8428.6|8430.3|8429.4|8429.4|8428.5|18
1651167940000|2022-04-28 17:45:40|8429.4|8428.5|8429.6|8428.1|8429.8|8428.6|8429.2|8428.1|15
1651167950000|2022-04-28 17:45:50|8429.3|8428.4|8429.9|8429|8430|8429.1|8429.3|8428.4|13
1651167960000|2022-04-28 17:46:00|8429.8|8428.9|8429.8|8428.9|8429.9|8429|8429.8|8428.9|9
1651167970000|2022-04-28 17:46:10|8429.6|8428.7|8429.4|8428.5|8429.6|8428.7|8429.4|8428.5|9
1651167980000|2022-04-28 17:46:20|8429.5|8428.6|8429.6|8428.7|8429.8|8428.9|8429.4|8428.5|10
1651167990000|2022-04-28 17:46:30|8429.5|8428.6|8429.4|8428.5|8429.5|8428.6|8429.3|8428.4|12
1651168000000|2022-04-28 17:46:40|8429.3|8428.4|8428.4|8427.5|8429.3|8428.4|8428.4|8427.3|29
1651168010000|2022-04-28 17:46:50|8428.5|8427.6|8428.4|8427.5|8428.7|8427.8|8428.2|8427.3|17
1651168020000|2022-04-28 17:47:00|8428.5|8427.6|8429.1|8428.2|8429.3|8428.4|8428.4|8427.5|20
1651168030000|2022-04-28 17:47:10|8429.2|8428.3|8428.8|8427.9|8429.2|8428.3|8428.8|8427.9|9
1651168040000|2022-04-28 17:47:20|8428.9|8428|8429|8428.1|8429|8428.1|8428.8|8427.9|9
1651168050000|2022-04-28 17:47:30|8428.9|8428|8428.5|8427.6|8428.9|8428|8428.5|8427.6|18
1651168060000|2022-04-28 17:47:40|8428.6|8427.7|8428.4|8427.5|8428.6|8427.7|8428.4|8427.5|15
1651168070000|2022-04-28 17:47:50|8428.5|8427.6|8428.4|8427.5|8428.7|8427.6|8428.3|8427.1|6
1651168080000|2022-04-28 17:48:00|8428.5|8427.6|8428.3|8427.4|8428.5|8427.6|8428.3|8427.4|5
1651168090000|2022-04-28 17:48:10|8428.2|8427.3|8428.2|8427.3|8428.3|8427.4|8428.2|8427.3|5
1651168100000|2022-04-28 17:48:20|8428.1|8427.2|8428.7|8427.2|8428.8|8427.6|8428|8427.1|14
1651168110000|2022-04-28 17:48:30|8428.4|8427.5|8428.3|8427.4|8428.6|8427.6|8428.2|8427|12
1651168120000|2022-04-28 17:48:40|8428.2|8427.3|8428.3|8427.4|8428.8|8427.5|8428.2|8427.2|13
1651168130000|2022-04-28 17:48:50|8428.4|8427.5|8428.5|8427.6|8428.7|8427.7|8428.3|8427.2|17
1651168140000|2022-04-28 17:49:00|8428.6|8427.7|8429.1|8428.2|8429.1|8428.2|8428.6|8427.7|16
1651168150000|2022-04-28 17:49:10|8429|8428.1|8428.9|8428|8429.3|8428.4|8428.7|8427.7|16
1651168160000|2022-04-28 17:49:20|8429.2|8427.7|8428.9|8428|8429.2|8428|8428.8|8427.6|10
1651168170000|2022-04-28 17:49:30|8429|8428.1|8429|8428.1|8429.1|8428.2|8428.7|8427.8|10
1651168180000|2022-04-28 17:49:40|8428.9|8428|8429|8428.1|8429.3|8428.2|8428.7|8427.8|16
1651168190000|2022-04-28 17:49:50|8429.1|8428.2|8429.2|8428.3|8429.2|8428.3|8428.9|8428|14
1651168200000|2022-04-28 17:50:00|8429.3|8428.4|8429.6|8428.7|8429.7|8428.7|8429.3|8428.2|17
1651168210000|2022-04-28 17:50:10|8429.5|8428.6|8429.8|8428.3|8429.8|8428.7|8429.5|8428.3|12
1651168220000|2022-04-28 17:50:20|8429.6|8428.7|8429.6|8428.7|8429.7|8428.8|8429.3|8428.4|14
1651168230000|2022-04-28 17:50:30|8429.8|8428.9|8429.6|8428.7|8430|8428.9|8429.4|8428.4|17
1651168240000|2022-04-28 17:50:40|8429.5|8428.6|8429.6|8428.7|8429.7|8428.8|8429.5|8428.6|8
1651168250000|2022-04-28 17:50:50|8429.7|8428.8|8429.6|8428.7|8429.7|8428.8|8429.3|8428.4|24
1651168260000|2022-04-28 17:51:00|8429.5|8428.6|8429.1|8428.2|8429.6|8428.7|8428.8|8427.9|25
1651168270000|2022-04-28 17:51:10|8429.2|8428.3|8429.6|8428.1|8429.6|8428.5|8429.1|8428|18
1651168280000|2022-04-28 17:51:20|8429.3|8428.4|8429.3|8428.4|8429.5|8428.6|8429.2|8428.3|19
1651168290000|2022-04-28 17:51:30|8429.2|8428.3|8429.2|8428.3|8429.4|8428.5|8429|8428.1|11
1651168300000|2022-04-28 17:51:40|8429.1|8428.2|8429.4|8428.5|8429.4|8428.5|8429.1|8428.2|8
1651168310000|2022-04-28 17:51:50|8429.5|8428.6|8429.6|8428.7|8429.6|8428.7|8429.3|8428.4|6
1651168320000|2022-04-28 17:52:00|8430|8428.5|8429|8428.1|8430|8428.6|8428.9|8428|14
1651168330000|2022-04-28 17:52:10|8428.5|8427.6|8429.7|8428.8|8429.9|8429|8428.5|8427.6|24
1651168340000|2022-04-28 17:52:20|8429.8|8428.9|8430|8429.1|8430.4|8429.5|8429.6|8428.5|22
1651168350000|2022-04-28 17:52:30|8430.1|8429.2|8430.3|8429.4|8430.7|8429.5|8430|8429.1|18
1651168360000|2022-04-28 17:52:40|8430.4|8429.5|8430.3|8429.4|8430.5|8429.6|8430.3|8429.4|9
1651168370000|2022-04-28 17:52:50|8430.4|8429.5|8430.2|8429.3|8430.4|8429.5|8430.2|8429.3|6
1651168380000|2022-04-28 17:53:00|8430.3|8429.4|8430.3|8429.4|8430.4|8429.5|8430.2|8429.3|9
1651168390000|2022-04-28 17:53:10|8430.2|8429.3|8430.2|8429.3|8430.5|8429.6|8430|8429.1|17
1651168400000|2022-04-28 17:53:20|8430.3|8429.4|8430.2|8429.3|8430.3|8429.4|8429.9|8429|13
1651168410000|2022-04-28 17:53:30|8430.1|8429.2|8430.2|8429.3|8430.2|8429.3|8429.9|8429|15
1651168420000|2022-04-28 17:53:40|8430.3|8429.4|8430.1|8429.2|8430.6|8429.7|8430.1|8429.2|16
1651168430000|2022-04-28 17:53:50|8430.2|8429.3|8430.2|8429.3|8430.4|8429.5|8429.9|8429|16
1651168440000|2022-04-28 17:54:00|8430.1|8429.2|8430.6|8429.7|8430.9|8429.7|8430.1|8429.2|13
1651168450000|2022-04-28 17:54:10|8430.7|8429.8|8430.1|8429.2|8430.7|8429.8|8430|8429|17
1651168460000|2022-04-28 17:54:20|8430|8429.1|8430.2|8429.3|8430.2|8429.3|8429.9|8429|11
1651168470000|2022-04-28 17:54:30|8430.1|8429.2|8430.3|8429.4|8430.8|8429.5|8430.1|8428.9|11
1651168480000|2022-04-28 17:54:40|8430.2|8429.3|8430.2|8429.3|8430.2|8429.3|8430.2|8429.3|1
1651168490000|2022-04-28 17:54:50|8430.3|8429.4|8430|8429.1|8430.5|8429.4|8429.9|8429|16
1651168500000|2022-04-28 17:55:00|8430.1|8429.2|8429.7|8428.8|8430.4|8429.4|8429.7|8428.8|16
1651168510000|2022-04-28 17:55:10|8429.8|8428.9|8429.7|8428.8|8429.8|8428.9|8429.7|8428.8|10
1651168520000|2022-04-28 17:55:20|8429.8|8428.9|8429.9|8429|8430.2|8429|8429.8|8428.5|8
1651168530000|2022-04-28 17:55:30|8429.8|8428.9|8429.9|8429|8430.3|8429.1|8429.8|8428.7|13
1651168540000|2022-04-28 17:55:40|8430.2|8428.7|8430.3|8429.4|8430.5|8429.5|8430|8428.7|15
1651168550000|2022-04-28 17:55:50|8430.4|8429.5|8430.4|8429.5|8430.4|8429.5|8430.4|8429.5|1
1651168560000|2022-04-28 17:56:00|8430.3|8429.4|8430.4|8429.5|8430.7|8429.6|8430.1|8429.2|13
1651168570000|2022-04-28 17:56:10|8430.5|8429.6|8430.9|8429.4|8431.1|8430|8430.5|8429.4|25
1651168580000|2022-04-28 17:56:20|8430.8|8429.3|8430.7|8429.8|8431|8430|8430.6|8429.3|15
1651168590000|2022-04-28 17:56:30|8430.6|8429.7|8430.7|8429.8|8430.8|8429.9|8430.6|8429.7|16
1651168600000|2022-04-28 17:56:40|8430.8|8429.9|8430.7|8429.8|8431|8430|8430.5|8429.4|20
1651168610000|2022-04-28 17:56:50|8430.6|8429.7|8430.6|8429.7|8430.7|8429.8|8430.6|8429.7|9
1651168620000|2022-04-28 17:57:00|8430.5|8429.6|8430.5|8429.6|8430.6|8429.7|8430.4|8429.5|9
1651168630000|2022-04-28 17:57:10|8430.6|8429.7|8430.8|8429.9|8431|8430|8430.5|8429.4|15
1651168640000|2022-04-28 17:57:20|8430.7|8429.8|8430.7|8429.8|8430.8|8429.9|8430.5|8429.6|9
1651168650000|2022-04-28 17:57:30|8430.8|8429.9|8431.3|8430.4|8431.6|8430.5|8430.5|8429.6|22
1651168660000|2022-04-28 17:57:40|8431.6|8430.1|8431.7|8430.2|8431.8|8430.4|8431.2|8430|16
1651168670000|2022-04-28 17:57:50|8431.8|8430.3|8432.3|8430.8|8432.4|8431.1|8431.8|8430.3|20
1651168680000|2022-04-28 17:58:00|8432|8431.1|8432.4|8430.9|8432.6|8431.6|8432|8430.9|20
1651168690000|2022-04-28 17:58:10|8432.5|8431|8431.5|8430.6|8432.5|8431|8431.5|8430.3|19
1651168700000|2022-04-28 17:58:20|8431.7|8430.8|8432|8430.5|8432.2|8430.8|8431.7|8430.3|14
1651168710000|2022-04-28 17:58:30|8431.8|8430.9|8432.6|8431.1|8432.6|8431.3|8431.7|8430.6|21
1651168720000|2022-04-28 17:58:40|8432.5|8431|8433.1|8431.6|8433.2|8431.9|8432|8430.9|29
1651168730000|2022-04-28 17:58:50|8433.2|8431.7|8433.3|8431.8|8433.3|8432.1|8432.8|8431.6|16
1651168740000|2022-04-28 17:59:00|8433.2|8432.3|8433.7|8432.8|8433.7|8432.8|8433.2|8432.3|7
1651168750000|2022-04-28 17:59:10|8433.8|8432.9|8433.3|8432.4|8433.8|8432.9|8433|8432.1|23
1651168760000|2022-04-28 17:59:20|8433.6|8432.1|8433.7|8432.8|8433.7|8432.8|8433.2|8431.9|13
1651168770000|2022-04-28 17:59:30|8433.6|8432.7|8433.6|8432.7|8434.1|8432.8|8433.4|8432.4|22
1651168780000|2022-04-28 17:59:40|8433.7|8432.8|8433.9|8433|8434|8433.1|8433.7|8432.8|13
1651168790000|2022-04-28 17:59:50|8434.1|8433.2|8434.5|8433|8434.7|8433.3|8434.1|8432.8|22
1651168800000|2022-04-28 18:00:00|8434.4|8432.9|8432.6|8431.7|8434.4|8433.2|8432.6|8431.3|27
1651168810000|2022-04-28 18:00:10|8432.5|8431.6|8433.2|8432.3|8433.3|8432.3|8432.4|8431.5|21
1651168820000|2022-04-28 18:00:20|8433.1|8432.2|8433.7|8432.8|8433.8|8432.8|8433.1|8432.2|17
1651168830000|2022-04-28 18:00:30|8433.8|8432.9|8434.2|8433.3|8434.4|8433.3|8433.7|8432.5|19
1651168840000|2022-04-28 18:00:40|8434.1|8433.2|8434.8|8433.3|8434.9|8433.6|8433.9|8433|22
1651168850000|2022-04-28 18:00:50|8434.7|8433.2|8434.8|8433.9|8434.9|8433.9|8434.5|8433.2|15
1651168860000|2022-04-28 18:01:00|8434.7|8433.8|8434|8433.1|8434.8|8433.9|8433.9|8433|19
1651168870000|2022-04-28 18:01:10|8433.9|8433|8434.8|8433.3|8434.9|8433.6|8433.9|8432.6|18
1651168880000|2022-04-28 18:01:20|8434.5|8433.6|8435|8434.1|8435.2|8434.1|8434.4|8433.4|27
1651168890000|2022-04-28 18:01:30|8434.9|8434|8434.8|8433.9|8435.3|8434.3|8434.6|8433.6|25
1651168900000|2022-04-28 18:01:40|8434.9|8434|8435.5|8434.6|8435.9|8434.7|8434.9|8433.8|25
1651168910000|2022-04-28 18:01:50|8435.6|8434.7|8435.5|8434.6|8435.8|8434.9|8435.5|8434.6|18
1651168920000|2022-04-28 18:02:00|8435.6|8434.7|8435|8434.1|8435.7|8434.7|8434.8|8433.9|21
1651168930000|2022-04-28 18:02:10|8435.1|8434.2|8435.4|8434.5|8435.4|8434.5|8434.9|8433.7|15
1651168940000|2022-04-28 18:02:20|8435.5|8434.6|8435.3|8434.4|8435.5|8434.6|8435.1|8434|10
1651168950000|2022-04-28 18:02:30|8435.4|8434.5|8434.9|8434|8435.4|8434.5|8434.8|8433.7|15
1651168960000|2022-04-28 18:02:40|8434.8|8433.9|8434.5|8433.6|8434.9|8434|8434.4|8433.4|10
1651168970000|2022-04-28 18:02:50|8434.9|8433.4|8434.9|8433.4|8434.9|8433.4|8434.9|8433.4|1
1651168980000|2022-04-28 18:03:00|8435|8433.5|8434.5|8433.6|8435|8433.7|8434.4|8433.4|11
1651168990000|2022-04-28 18:03:10|8434.2|8433|8434.2|8433.3|8434.2|8433.3|8434|8433|12
1651169000000|2022-04-28 18:03:20|8434.3|8433.4|8434.4|8433.5|8434.5|8433.6|8434.2|8433.3|7
1651169010000|2022-04-28 18:03:30|8434.3|8433.4|8434.6|8433.1|8434.7|8433.4|8434.1|8432.8|9
1651169020000|2022-04-28 18:03:40|8434.3|8433.4|8434.2|8433.3|8434.4|8433.5|8434.2|8433.3|8
1651169030000|2022-04-28 18:03:50|8434.1|8433.2|8434.1|8433.2|8434.4|8433.4|8434|8432.9|9
1651169040000|2022-04-28 18:04:00|8434.2|8433.3|8434.3|8433.4|8434.3|8433.4|8434.2|8433.3|2
1651169050000|2022-04-28 18:04:10|8434.2|8433.3|8434.2|8433.3|8434.5|8433.6|8434.1|8433|12
1651169060000|2022-04-28 18:04:20|8434.1|8433.2|8434|8433.1|8434.1|8433.2|8434|8433.1|2
1651169070000|2022-04-28 18:04:30|8434.1|8433.2|8434|8433.1|8434.1|8433.2|8433.9|8433|11
1651169080000|2022-04-28 18:04:40|8433.9|8433|8434|8433.1|8434.3|8433.2|8433.9|8432.6|16
1651169090000|2022-04-28 18:04:50|8434.3|8432.8|8434.1|8433.2|8434.3|8433.2|8434|8432.8|3
1651169100000|2022-04-28 18:05:00|8434|8433.1|8433.7|8432.8|8434.1|8433.2|8433.6|8432.7|15
1651169110000|2022-04-28 18:05:10|8433.8|8432.9|8433.6|8432.7|8433.8|8432.9|8433.5|8432.6|6
1651169120000|2022-04-28 18:05:20|8433.5|8432.6|8433.9|8433|8434|8433.1|8433.4|8432.5|8
1651169130000|2022-04-28 18:05:30|8434|8433.1|8433.9|8433|8434|8433.1|8433.9|8433|4
1651169140000|2022-04-28 18:05:40|8434|8433.1|8434|8433.1|8434|8433.1|8433.9|8433|3
1651169150000|2022-04-28 18:05:50|8433.9|8433|8434.4|8433.5|8434.4|8433.5|8433.9|8433|5
1651169160000|2022-04-28 18:06:00|8434.3|8433.4|8434.3|8433.4|8434.4|8433.5|8434.2|8433.3|7
1651169170000|2022-04-28 18:06:10|8434.4|8433.5|8434.5|8433.6|8434.5|8433.6|8434.3|8433.4|6
1651169180000|2022-04-28 18:06:20|8434.6|8433.7|8434.4|8433.5|8434.6|8433.7|8434.4|8433.5|7
1651169210000|2022-04-28 18:06:50|8434.2|8433.3|8434.2|8433.3|8434.3|8433.4|8434.2|8433.3|3
1651169220000|2022-04-28 18:07:00|8434.3|8433.4|8434.3|8433.4|8434.6|8433.7|8434.2|8433.3|20
1651169230000|2022-04-28 18:07:10|8434.4|8433.5|8434.4|8433.5|8434.7|8433.5|8434.2|8433.1|12
1651169240000|2022-04-28 18:07:20|8434.7|8433.2|8434.2|8433.3|8434.7|8433.5|8434.1|8433.1|9
1651169250000|2022-04-28 18:07:30|8434.1|8433.2|8434|8433.1|8434.2|8433.3|8434|8433.1|8
1651169260000|2022-04-28 18:07:40|8434.1|8433.2|8434|8433.1|8434.1|8433.2|8434|8433.1|2
1651169270000|2022-04-28 18:07:50|8434.1|8433.2|8433.4|8432.5|8434.1|8433.2|8433.4|8432.5|6
1651169280000|2022-04-28 18:08:00|8433.3|8432.4|8433.2|8431.7|8433.7|8432.5|8432.9|8431.7|13
1651169290000|2022-04-28 18:08:10|8433.1|8431.6|8432.9|8432|8433.2|8432|8432.9|8431.6|3
1651169300000|2022-04-28 18:08:20|8432.8|8431.9|8432.8|8431.9|8432.8|8431.9|8432.7|8431.8|3
1651169310000|2022-04-28 18:08:30|8432.9|8432|8433.2|8431.7|8433.2|8432|8432.9|8431.7|2
1651169320000|2022-04-28 18:08:40|8432.9|8432|8432.8|8431.9|8432.9|8432|8432.8|8431.9|4
1651169330000|2022-04-28 18:08:50|8432.7|8431.8|8432.3|8431.4|8432.9|8432|8432.3|8431.4|13
1651169340000|2022-04-28 18:09:00|8432.2|8431.3|8432.6|8431.1|8432.6|8431.5|8432.2|8431|5
1651169350000|2022-04-28 18:09:10|8432.3|8431.4|8432.5|8431.6|8432.5|8431.6|8432.3|8431.4|7
1651169360000|2022-04-28 18:09:20|8432.4|8431.5|8432.2|8431.3|8432.5|8431.6|8432.2|8431.3|7
1651169370000|2022-04-28 18:09:30|8432.3|8431.4|8431.8|8430.9|8432.3|8431.4|8431.8|8430.9|8
1651169380000|2022-04-28 18:09:40|8431.9|8431|8432.5|8431|8432.5|8431.2|8431.9|8431|16
1651169390000|2022-04-28 18:09:50|8432.4|8430.9|8432.1|8431.2|8432.4|8431.3|8432|8430.9|10
1651169400000|2022-04-28 18:10:00|8432.2|8431.3|8431.8|8430.9|8432.2|8431.3|8431.8|8430.9|4
1651169410000|2022-04-28 18:10:10|8432|8431.1|8431.8|8430.9|8432.1|8431.2|8431.8|8430.9|12
1651169420000|2022-04-28 18:10:20|8431.9|8431|8431.7|8430.8|8431.9|8431|8431.7|8430.8|5
1651169430000|2022-04-28 18:10:30|8431.8|8430.9|8431.9|8431|8431.9|8431|8431.7|8430.8|4
1651169440000|2022-04-28 18:10:40|8431.8|8430.9|8431.8|8430.9|8431.9|8431|8431.6|8430.7|10
1651169450000|2022-04-28 18:10:50|8431.7|8430.8|8431.7|8430.8|8431.8|8430.9|8431.7|8430.8|5
1651169460000|2022-04-28 18:11:00|8431.6|8430.7|8431.4|8429.9|8431.7|8430.8|8431.1|8429.9|12
1651169470000|2022-04-28 18:11:10|8431.5|8430|8431.4|8430.5|8431.5|8430.5|8431.2|8429.9|8
1651169480000|2022-04-28 18:11:20|8431.3|8430.4|8430.6|8429.7|8431.4|8430.4|8430.6|8429.7|5
1651169490000|2022-04-28 18:11:30|8430.7|8429.8|8430.5|8429.6|8430.7|8429.8|8430.4|8429.5|16
1651169500000|2022-04-28 18:11:40|8430.4|8429.5|8431.5|8430.6|8431.7|8430.8|8430.4|8429.5|18
1651169510000|2022-04-28 18:11:50|8431.4|8430.5|8431.8|8430.9|8432|8430.9|8431.3|8430.4|15
1651169520000|2022-04-28 18:12:00|8432|8431.1|8432.3|8431.4|8432.4|8431.5|8431.9|8431|13
1651169530000|2022-04-28 18:12:10|8432.2|8431.3|8432.2|8431.3|8432.3|8431.4|8432.1|8431.2|5
1651169540000|2022-04-28 18:12:20|8432.3|8431.4|8432.4|8431.5|8432.4|8431.5|8432.3|8431.4|10
1651169550000|2022-04-28 18:12:30|8432.3|8431.4|8432.2|8431.3|8432.4|8431.5|8432.1|8431.2|9
1651169560000|2022-04-28 18:12:40|8432.3|8431.4|8432.2|8431.3|8432.3|8431.4|8432.2|8431.3|4
1651169570000|2022-04-28 18:12:50|8432.3|8431.4|8432.4|8431.5|8432.6|8431.7|8432.2|8431.3|7
1651169580000|2022-04-28 18:13:00|8432.3|8431.4|8432.5|8431.6|8432.6|8431.7|8432.3|8431.4|7
1651169590000|2022-04-28 18:13:10|8432.4|8431.5|8432.3|8431.4|8432.5|8431.6|8432.2|8431.3|16
1651169600000|2022-04-28 18:13:20|8432.4|8431.5|8432.6|8431.1|8432.7|8431.6|8432.3|8431.1|11
1651169610000|2022-04-28 18:13:30|8432.7|8431.2|8432.3|8431.4|8432.7|8431.6|8432.3|8431.2|10
1651169620000|2022-04-28 18:13:40|8432.2|8431.3|8432.1|8431.2|8432.4|8431.5|8432.1|8431.2|6
1651169630000|2022-04-28 18:13:50|8432|8431.1|8432|8431.1|8432.1|8431.2|8432|8431.1|13
1651169640000|2022-04-28 18:14:00|8431.9|8431|8432.1|8431.2|8432.1|8431.2|8431.9|8431|11
1651169650000|2022-04-28 18:14:10|8432|8431.1|8432.3|8431.4|8432.4|8431.5|8432|8431.1|4
1651169660000|2022-04-28 18:14:20|8432.2|8431.3|8432.2|8431.3|8432.3|8431.4|8432.2|8431.3|5
1651169670000|2022-04-28 18:14:30|8432.1|8431.2|8432|8431.1|8432.1|8431.2|8431.9|8431|12
1651169680000|2022-04-28 18:14:40|8432.2|8431.3|8432.1|8431.2|8432.3|8431.4|8432.1|8431.2|14
1651169690000|2022-04-28 18:14:50|8432.2|8431.3|8432.7|8431.8|8432.7|8431.8|8432.2|8431.3|11
1651169700000|2022-04-28 18:15:00|8432.5|8431.6|8433.3|8432.4|8433.3|8432.4|8432.5|8431.6|10
1651169710000|2022-04-28 18:15:10|8433.4|8432.5|8433.5|8432.6|8433.5|8432.6|8433.4|8432.5|10
1651169720000|2022-04-28 18:15:20|8433.4|8432.5|8433.9|8433|8434|8433.1|8433.4|8432.5|10
1651169730000|2022-04-28 18:15:30|8434|8433.1|8434|8433.1|8434.1|8433.1|8433.8|8432.5|23
1651169740000|2022-04-28 18:15:40|8434.1|8433.2|8433.9|8433|8434.5|8433.2|8433.8|8432.9|12
1651169750000|2022-04-28 18:15:50|8433.8|8432.9|8433.8|8432.9|8433.9|8433|8433.8|8432.9|7
1651169760000|2022-04-28 18:16:00|8433.9|8433|8433.9|8433|8433.9|8433|8433.9|8433|1
1651169770000|2022-04-28 18:16:10|8433.8|8432.9|8434.1|8433.2|8434.6|8433.3|8433.8|8432.8|16
1651169780000|2022-04-28 18:16:20|8434|8433.1|8434.2|8433.3|8434.3|8433.4|8433.9|8433|13
1651169790000|2022-04-28 18:16:30|8434.3|8433.4|8434.3|8433.4|8434.4|8433.5|8434.1|8433.2|10
1651169800000|2022-04-28 18:16:40|8434.4|8433.5|8434.4|8433.5|8434.6|8433.7|8434.2|8433.3|15
1651169810000|2022-04-28 18:16:50|8434.3|8433.4|8434.3|8433.4|8434.4|8433.5|8434.3|8433.4|5
1651169820000|2022-04-28 18:17:00|8434.4|8433.5|8434.4|8433.5|8434.4|8433.5|8434.3|8433.4|3
1651169830000|2022-04-28 18:17:10|8434.3|8433.4|8434.5|8433|8434.5|8433.5|8434.1|8433|8
1651169840000|2022-04-28 18:17:20|8434.6|8433.1|8433.6|8432.7|8434.6|8433.1|8433.5|8432.6|15
1651169850000|2022-04-28 18:17:30|8433.5|8432.6|8433.5|8432.6|8433.9|8432.6|8433.5|8432.3|4
1651169860000|2022-04-28 18:17:40|8433.4|8432.5|8433.5|8432.6|8433.5|8432.6|8433.4|8432.5|4
1651169870000|2022-04-28 18:17:50|8433.4|8432.5|8433.4|8432.5|8433.7|8432.5|8433.3|8432.1|12
1651169890000|2022-04-28 18:18:10|8433.7|8432.2|8434.2|8432.7|8434.2|8433.1|8433.6|8432.1|10
1651169900000|2022-04-28 18:18:20|8433.9|8433|8434.1|8433.2|8434.1|8433.2|8433.9|8433|3
1651169910000|2022-04-28 18:18:30|8434.3|8433.4|8434.4|8433.5|8434.4|8433.5|8434.2|8433.3|9
1651169920000|2022-04-28 18:18:40|8434.6|8433.1|8434|8433.1|8434.6|8433.4|8434|8433|8
1651169930000|2022-04-28 18:18:50|8433.9|8433|8433.5|8432.6|8433.9|8433|8433.5|8432.6|8
1651169940000|2022-04-28 18:19:00|8433.4|8432.5|8433.8|8432.3|8433.8|8432.5|8433.4|8432.2|4
1651169950000|2022-04-28 18:19:10|8433.5|8432.6|8433.4|8432.5|8433.7|8432.7|8433.4|8432.2|11
1651169960000|2022-04-28 18:19:20|8433.1|8432.2|8433.1|8432.2|8433.1|8432.2|8433|8432.1|3
1651169970000|2022-04-28 18:19:30|8433.2|8432.3|8433.3|8432.4|8433.4|8432.5|8433.2|8432.3|4
1651169980000|2022-04-28 18:19:40|8433.4|8432.5|8433.5|8432.6|8433.5|8432.6|8433.3|8432.4|6
1651169990000|2022-04-28 18:19:50|8433.6|8432.7|8433.7|8432.8|8433.7|8432.8|8433.4|8432.5|12
1651170000000|2022-04-28 18:20:00|8433.6|8432.7|8433.6|8432.7|8433.7|8432.8|8433.5|8432.6|13
1651170010000|2022-04-28 18:20:10|8433.7|8432.8|8434.1|8432.6|8434.1|8432.9|8433.7|8432.6|5
1651170020000|2022-04-28 18:20:20|8434|8432.5|8434|8432.5|8434|8432.8|8433.6|8432.5|5
1651170030000|2022-04-28 18:20:30|8433.9|8432.4|8433.6|8432.7|8433.9|8433|8433.6|8432.4|5
1651170040000|2022-04-28 18:20:40|8433.5|8432.6|8434|8433.1|8434|8433.1|8433.5|8432.3|7
1651170050000|2022-04-28 18:20:50|8433.9|8433|8434|8433.1|8434|8433.1|8433.9|8433|4
1651170060000|2022-04-28 18:21:00|8434.1|8433.2|8434.4|8433.5|8434.5|8433.6|8434|8433.1|20
1651170070000|2022-04-28 18:21:10|8434.5|8433.6|8434.7|8433.8|8435|8433.9|8434.2|8433.1|14
1651170080000|2022-04-28 18:21:20|8434.8|8433.9|8434.5|8433.6|8434.8|8433.9|8434.4|8433.5|11
1651170090000|2022-04-28 18:21:30|8434.3|8433.4|8434.3|8433.4|8434.4|8433.5|8434.2|8433.3|9
1651170100000|2022-04-28 18:21:40|8434.4|8433.5|8434.9|8434|8435.1|8434|8434.4|8433.5|11
1651170110000|2022-04-28 18:21:50|8435.2|8433.7|8434.7|8433.8|8435.2|8434.1|8434.7|8433.6|11
1651170120000|2022-04-28 18:22:00|8435|8433.5|8435.1|8433.6|8435.1|8434|8434.6|8433.5|16
1651170130000|2022-04-28 18:22:10|8434.7|8433.8|8434.4|8433.5|8434.7|8433.8|8434.4|8433.5|8
1651170140000|2022-04-28 18:22:20|8434.3|8433.4|8434.5|8433|8434.6|8433.4|8434.3|8433|3
1651170150000|2022-04-28 18:22:30|8434.6|8433.1|8434.3|8433.4|8434.6|8433.4|8434.3|8433|4
1651170170000|2022-04-28 18:22:50|8434.2|8433.3|8434.2|8433.3|8434.2|8433.3|8434.2|8433.3|1
1651170180000|2022-04-28 18:23:00|8434.1|8433.2|8434.2|8433.3|8434.3|8433.4|8434.1|8433.2|4
1651170190000|2022-04-28 18:23:10|8434.3|8433.4|8434.8|8433.3|8434.9|8433.6|8434.2|8433.1|9
1651170200000|2022-04-28 18:23:20|8434.5|8433.6|8434.5|8433.6|8434.6|8433.7|8434.5|8433.6|3
1651170210000|2022-04-28 18:23:30|8434.6|8433.7|8434.7|8433.8|8435.1|8433.9|8434.5|8433.5|12
1651170220000|2022-04-28 18:23:40|8435|8433.5|8434.5|8433.6|8435|8434|8434.5|8433.5|19
1651170230000|2022-04-28 18:23:50|8434.6|8433.7|8435|8433.5|8435.2|8434|8434.4|8433.3|14
1651170240000|2022-04-28 18:24:00|8434.7|8433.8|8434.8|8433.9|8434.9|8433.9|8434.4|8433.1|15
1651170250000|2022-04-28 18:24:10|8435.3|8433.8|8435|8433.5|8435.3|8434|8434.6|8433.5|17
1651170260000|2022-04-28 18:24:20|8434.9|8433.4|8434.7|8433.8|8435.1|8433.9|8434.7|8433.4|9
1651170270000|2022-04-28 18:24:30|8434.8|8433.9|8434.9|8434|8435.1|8434.1|8434.7|8433.6|9
1651170280000|2022-04-28 18:24:40|8434.8|8433.9|8435.5|8434|8435.5|8434.2|8434.8|8433.6|16
1651170290000|2022-04-28 18:24:50|8435.4|8433.9|8434.6|8433.7|8435.4|8434.3|8434.4|8433.2|24
1651170300000|2022-04-28 18:25:00|8434.5|8433.6|8434.8|8433.3|8434.9|8433.6|8434.5|8433.3|7
1651170310000|2022-04-28 18:25:10|8435|8433.5|8434.5|8433.6|8435|8433.8|8434.5|8433.3|13
1651170320000|2022-04-28 18:25:20|8434.8|8433.9|8434.8|8433.9|8435.2|8434|8434.5|8433.5|18
1651170330000|2022-04-28 18:25:30|8434.9|8434|8434.3|8433.4|8434.9|8434|8434.3|8433.4|10
1651170340000|2022-04-28 18:25:40|8434.4|8433.5|8434.5|8433.6|8434.6|8433.7|8434.3|8433.4|11
1651170350000|2022-04-28 18:25:50|8434.6|8433.7|8434.4|8433.5|8434.6|8433.7|8434.4|8433.5|8
1651170360000|2022-04-28 18:26:00|8434.5|8433.6|8434.5|8433.6|8434.5|8433.6|8434.4|8433.5|3
1651170370000|2022-04-28 18:26:10|8434.4|8433.5|8434.5|8433.6|8434.8|8433.7|8434.4|8433.2|12
1651170380000|2022-04-28 18:26:20|8434.6|8433.7|8435|8434.1|8435|8434.1|8434.5|8433.4|17
1651170390000|2022-04-28 18:26:30|8435.3|8433.8|8435.5|8434|8435.5|8434.3|8434.9|8433.8|9
1651170400000|2022-04-28 18:26:40|8435.1|8434.2|8434.8|8433.9|8435.1|8434.2|8434.8|8433.9|6
1651170410000|2022-04-28 18:26:50|8434.7|8433.8|8434.8|8433.9|8434.9|8434|8434.7|8433.8|4
1651170420000|2022-04-28 18:27:00|8434.7|8433.8|8434.8|8433.9|8434.8|8433.9|8434.7|8433.8|4
1651170430000|2022-04-28 18:27:10|8434.9|8434|8434.8|8433.9|8435.1|8434|8434.7|8433.6|10
1651170440000|2022-04-28 18:27:20|8434.7|8433.8|8434.8|8433.9|8434.8|8433.9|8434.7|8433.8|2
1651170450000|2022-04-28 18:27:30|8434.9|8434|8434.4|8433.5|8434.9|8434|8434.3|8433.4|10
1651170460000|2022-04-28 18:27:40|8434.5|8433.6|8435|8434.1|8435|8434.1|8434.5|8433.6|9
1651170470000|2022-04-28 18:27:50|8435.3|8433.8|8435|8434.1|8435.4|8434.1|8435|8433.8|4
1651170480000|2022-04-28 18:28:00|8434.8|8433.9|8434.8|8433.9|8435.1|8434|8434.7|8433.6|10
1651170490000|2022-04-28 18:28:10|8434.7|8433.8|8434.8|8433.9|8435.1|8433.9|8434.7|8433.5|5
1651170500000|2022-04-28 18:28:20|8435.1|8433.6|8434.8|8433.9|8435.1|8434|8434.7|8433.6|7
1651170510000|2022-04-28 18:28:30|8434.7|8433.8|8434.7|8433.8|8435.3|8434.1|8434.6|8433.7|13
1651170520000|2022-04-28 18:28:40|8434.8|8433.9|8434.9|8434|8435|8434|8434.7|8433.5|11
1651170530000|2022-04-28 18:28:50|8434.8|8433.9|8434.9|8434|8434.9|8434|8434.8|8433.9|4
1651170540000|2022-04-28 18:29:00|8434.8|8433.9|8434.9|8434|8434.9|8434|8434.8|8433.9|4
1651170550000|2022-04-28 18:29:10|8435.1|8434.2|8435.2|8434.3|8435.2|8434.3|8434.8|8433.9|9
1651170560000|2022-04-28 18:29:20|8435.3|8434.4|8435.7|8434.2|8435.8|8434.6|8435.3|8434|8
1651170570000|2022-04-28 18:29:30|8435.8|8434.3|8435.2|8434.3|8435.8|8434.4|8435.2|8434.2|4
1651170580000|2022-04-28 18:29:40|8435|8434.1|8434.9|8434|8435|8434.1|8434.9|8434|12
1651170590000|2022-04-28 18:29:50|8434.8|8433.9|8434.9|8434|8435.2|8434.1|8434.8|8433.7|6
1651170600000|2022-04-28 18:30:00|8435|8433.5|8435.1|8433.6|8435.1|8433.9|8434.8|8433.5|3
1651170610000|2022-04-28 18:30:10|8434.9|8434|8435.2|8433.7|8435.2|8434|8434.8|8433.6|5
1651170620000|2022-04-28 18:30:20|8435.1|8433.6|8434.7|8433.8|8435.2|8433.9|8434.7|8433.6|10
1651170630000|2022-04-28 18:30:30|8434.8|8433.9|8434.7|8433.8|8434.8|8433.9|8434.6|8433.7|8
1651170640000|2022-04-28 18:30:40|8434.6|8433.7|8434.7|8433.8|8434.7|8433.8|8434.6|8433.7|6
1651170650000|2022-04-28 18:30:50|8434.6|8433.7|8434.4|8433.5|8434.7|8433.8|8434.3|8433.4|8
1651170660000|2022-04-28 18:31:00|8434.5|8433.6|8434.8|8433.3|8434.9|8433.7|8434.4|8433.3|13
1651170670000|2022-04-28 18:31:10|8434.9|8433.4|8434.4|8433.5|8434.9|8433.6|8434.4|8433.2|8
1651170680000|2022-04-28 18:31:20|8434.3|8433.4|8434.7|8433.2|8434.7|8433.6|8434.3|8433.1|8
1651170690000|2022-04-28 18:31:30|8434.6|8433.1|8434.4|8433.5|8434.6|8433.6|8434.2|8433.1|12
1651170700000|2022-04-28 18:31:40|8434.3|8433.4|8434.5|8433.6|8434.5|8433.6|8434.3|8433.4|5
1651170710000|2022-04-28 18:31:50|8434.4|8433.5|8434.9|8433.4|8434.9|8433.7|8434.4|8433.3|7
1651170720000|2022-04-28 18:32:00|8434.8|8433.3|8434.9|8434|8435|8434|8434.6|8433.3|15
1651170730000|2022-04-28 18:32:10|8435|8434.1|8434.9|8434|8435.5|8434.3|8434.9|8433.8|18
1651170740000|2022-04-28 18:32:20|8435|8434.1|8435|8434.1|8435.3|8434.2|8434.9|8433.7|7
1651170750000|2022-04-28 18:32:30|8434.9|8434|8434.9|8434|8435|8434.1|8434.9|8434|3
1651170760000|2022-04-28 18:32:40|8435|8434.1|8435|8434.1|8435|8434.1|8434.9|8434|3
1651170770000|2022-04-28 18:32:50|8435.3|8433.8|8434.8|8433.9|8435.3|8434|8434.8|8433.7|6
1651170780000|2022-04-28 18:33:00|8435.1|8433.6|8434.4|8433.5|8435.1|8433.6|8434.3|8433.1|16
1651170790000|2022-04-28 18:33:10|8434.3|8433.4|8434.4|8433.5|8434.5|8433.6|8434.2|8433.3|16
1651170800000|2022-04-28 18:33:20|8434.5|8433.6|8434.6|8433.1|8434.7|8433.6|8434.4|8433.1|8
1651170810000|2022-04-28 18:33:30|8434.5|8433|8434.4|8433.5|8434.6|8433.5|8434.3|8433|4
1651170820000|2022-04-28 18:33:40|8434.3|8433.4|8434.3|8433.4|8434.4|8433.5|8434.3|8433.4|5
1651170830000|2022-04-28 18:33:50|8434.4|8432.9|8434.4|8432.9|8434.5|8433.4|8433.8|8432.8|14
1651170840000|2022-04-28 18:34:00|8434.3|8432.8|8434.6|8433.1|8434.7|8433.5|8434.2|8432.8|15
1651170850000|2022-04-28 18:34:10|8434.4|8433.5|8434.8|8433.3|8434.8|8433.7|8434.3|8433.3|6
1651170860000|2022-04-28 18:34:20|8434.7|8433.2|8434.4|8433.5|8434.8|8433.6|8434.4|8433.1|8
1651170870000|2022-04-28 18:34:30|8434.5|8433.6|8434.9|8434|8435.2|8434.1|8434.4|8433.5|16
1651170880000|2022-04-28 18:34:40|8434.8|8433.9|8434.7|8433.8|8434.9|8434|8434.7|8433.8|12
1651170890000|2022-04-28 18:34:50|8434.8|8433.9|8434.8|8433.9|8434.9|8434|8434.7|8433.8|5
1651170900000|2022-04-28 18:35:00|8434.6|8433.7|8434.9|8434|8434.9|8434|8434.6|8433.7|14
1651170910000|2022-04-28 18:35:10|8435.2|8433.7|8435.8|8434.3|8435.8|8434.5|8434.8|8433.6|21
1651170920000|2022-04-28 18:35:20|8435.7|8434.2|8435.2|8434.3|8435.7|8434.6|8435.2|8433.9|7
1651170930000|2022-04-28 18:35:30|8435.3|8434.4|8435.6|8434.7|8435.6|8434.7|8435.2|8434.3|3
1651170940000|2022-04-28 18:35:40|8435.5|8434.6|8435.9|8434.4|8436|8434.9|8435.4|8434.2|19
1651170950000|2022-04-28 18:35:50|8435.8|8434.3|8435.3|8434.4|8435.8|8434.6|8435.2|8434|11
1651170960000|2022-04-28 18:36:00|8435.2|8434.3|8435.2|8434.3|8435.7|8434.5|8435.2|8433.9|17
1651170970000|2022-04-28 18:36:10|8435.3|8434.4|8435.4|8434.5|8435.4|8434.5|8435.3|8434.4|2
1651170980000|2022-04-28 18:36:20|8435.5|8434.6|8435.4|8434.5|8435.5|8434.6|8435.3|8434.4|4
1651170990000|2022-04-28 18:36:30|8435.3|8434.4|8435.6|8434.7|8435.8|8434.7|8435.3|8434.2|14
1651171000000|2022-04-28 18:36:40|8435.5|8434.6|8435.6|8434.7|8436|8434.8|8435.5|8434.3|19
1651171010000|2022-04-28 18:36:50|8435.5|8434.6|8435.6|8434.7|8435.9|8434.8|8435.5|8434.3|12
1651171020000|2022-04-28 18:37:00|8435.5|8434.6|8435.3|8434.4|8435.7|8434.7|8435.3|8434.2|9
1651171030000|2022-04-28 18:37:10|8435.4|8434.5|8435.4|8434.5|8435.8|8434.6|8435.2|8434.1|17
1651171040000|2022-04-28 18:37:20|8435.3|8434.4|8435.2|8434.3|8435.4|8434.5|8435.2|8434.3|4
1651171050000|2022-04-28 18:37:30|8435.3|8434.4|8435.3|8434.4|8435.4|8434.5|8435.3|8434.4|5
1651171060000|2022-04-28 18:37:40|8435.2|8434.3|8435|8434.1|8435.4|8434.4|8435|8433.9|12
1651171070000|2022-04-28 18:37:50|8435.1|8434.2|8435.1|8434.2|8435.1|8434.2|8435.1|8434.2|1
1651171080000|2022-04-28 18:38:00|8435.3|8433.8|8434.8|8433.9|8435.3|8434.2|8434.8|8433.8|13
1651171090000|2022-04-28 18:38:10|8434.9|8434|8435.1|8433.6|8435.2|8434|8434.8|8433.6|11
1651171100000|2022-04-28 18:38:20|8434.8|8433.9|8434.8|8433.9|8434.9|8434|8434.8|8433.9|5
1651171110000|2022-04-28 18:38:30|8434.7|8433.8|8434.8|8433.9|8434.8|8433.9|8434.7|8433.8|2
1651171120000|2022-04-28 18:38:40|8435.1|8433.6|8434.7|8433.8|8435.1|8433.9|8434.7|8433.6|7
1651171130000|2022-04-28 18:38:50|8435|8433.5|8434.4|8433.5|8435.2|8434|8434.4|8433.5|11
1651171140000|2022-04-28 18:39:00|8434.3|8433.4|8434.4|8433.5|8434.7|8433.6|8434.3|8433|11
1651171150000|2022-04-28 18:39:10|8434.3|8433.4|8434.7|8433.2|8434.7|8433.5|8434.3|8433.1|10
1651171160000|2022-04-28 18:39:20|8434.6|8433.1|8434.4|8433.5|8434.6|8433.5|8434.3|8433.1|4
1651171170000|2022-04-28 18:39:30|8434.3|8433.4|8433.9|8433|8434.3|8433.4|8433.9|8433|10
1651171180000|2022-04-28 18:39:40|8434.2|8432.7|8434.2|8433.3|8434.3|8433.3|8433.9|8432.6|13
1651171190000|2022-04-28 18:39:50|8434.4|8432.9|8434.2|8433.3|8434.4|8433.4|8434.1|8432.8|8
1651171200000|2022-04-28 18:40:00|8434.1|8433.2|8434.3|8433.4|8434.4|8433.5|8433.9|8432.7|24
1651171210000|2022-04-28 18:40:10|8434.4|8433.5|8434.3|8433.4|8434.7|8433.5|8434.2|8433|13
1651171220000|2022-04-28 18:40:20|8434.4|8433.5|8434.4|8432.9|8434.4|8433.5|8434.1|8432.8|12
1651171230000|2022-04-28 18:40:30|8434.3|8432.8|8434.3|8432.8|8434.3|8432.8|8434.1|8432.6|4
1651171240000|2022-04-28 18:40:40|8434.4|8432.9|8434.2|8433.3|8434.5|8433.3|8434.1|8432.9|5
1651171250000|2022-04-28 18:40:50|8434.1|8433.2|8434.6|8433.7|8434.6|8433.7|8434.1|8433.2|6
1651171260000|2022-04-28 18:41:00|8434.5|8433.6|8434.8|8433.9|8435.1|8434|8434.5|8433.5|20
1651171270000|2022-04-28 18:41:10|8434.7|8433.8|8434.5|8433.6|8434.9|8433.9|8434.5|8433.4|13
1651171280000|2022-04-28 18:41:20|8434.6|8433.7|8434.4|8433.5|8434.6|8433.7|8434.4|8433.5|6
1651171290000|2022-04-28 18:41:30|8434.8|8433.3|8434.4|8433.5|8435|8433.8|8434.4|8433.3|12
1651171300000|2022-04-28 18:41:40|8434.5|8433.6|8434.4|8433.5|8434.5|8433.6|8434.3|8433.4|6
1651171310000|2022-04-28 18:41:50|8434.7|8433.8|8434.7|8433.8|8434.8|8433.9|8434.6|8433.7|13
1651171320000|2022-04-28 18:42:00|8434.6|8433.7|8434.7|8433.8|8434.8|8433.9|8434.6|8433.7|6
1651171330000|2022-04-28 18:42:10|8434.6|8433.7|8435.1|8434.2|8435.2|8434.3|8434.6|8433.7|11
1651171340000|2022-04-28 18:42:20|8435.2|8434.3|8435.1|8434.2|8435.2|8434.3|8435|8434.1|4
1651171350000|2022-04-28 18:42:30|8434.9|8434|8434.8|8433.9|8435|8434|8434.6|8433.5|15
1651171360000|2022-04-28 18:42:40|8434.7|8433.8|8434.3|8433.4|8434.7|8433.8|8434.1|8433.1|19
1651171370000|2022-04-28 18:42:50|8434.7|8433.2|8434.3|8433.4|8434.7|8433.6|8434.3|8433.2|11
1651171380000|2022-04-28 18:43:00|8434.4|8433.5|8435.2|8433.7|8435.2|8434|8434.4|8433.4|20
1651171390000|2022-04-28 18:43:10|8435.1|8433.6|8434.6|8433.7|8435.2|8433.9|8434.5|8433.4|18
1651171400000|2022-04-28 18:43:20|8434.7|8433.8|8435.1|8433.6|8435.2|8433.8|8434.5|8433.4|14
1651171410000|2022-04-28 18:43:30|8434.9|8433.4|8434.6|8433.7|8434.9|8433.7|8434.5|8433.4|4
1651171420000|2022-04-28 18:43:40|8434.9|8433.4|8434.3|8433.4|8434.9|8433.6|8434.2|8433.1|10
1651171430000|2022-04-28 18:43:50|8434.2|8433.3|8434.2|8433.3|8434.2|8433.3|8434.2|8433.3|1
1651171440000|2022-04-28 18:44:00|8434.1|8433.2|8434.2|8433.3|8434.3|8433.4|8434.1|8433.2|6
1651171450000|2022-04-28 18:44:10|8434.1|8433.2|8434.4|8432.9|8434.5|8433.4|8434|8432.9|11
1651171460000|2022-04-28 18:44:20|8434.2|8433.3|8434.6|8433.7|8434.7|8433.8|8434.1|8433.2|17
1651171470000|2022-04-28 18:44:30|8434.7|8433.8|8434.6|8433.7|8434.7|8433.8|8434.6|8433.7|4
1651171480000|2022-04-28 18:44:40|8434.7|8433.8|8434.5|8433.6|8434.7|8433.8|8434.5|8433.6|3
1651171490000|2022-04-28 18:44:50|8434.8|8433.3|8434.7|8433.8|8434.8|8433.8|8434.5|8433.3|8
1651171500000|2022-04-28 18:45:00|8434.6|8433.7|8434.7|8433.8|8434.7|8433.8|8434.6|8433.7|12
1651171510000|2022-04-28 18:45:10|8434.8|8433.9|8435|8434.1|8435.3|8434.2|8434.7|8433.8|12
1651171520000|2022-04-28 18:45:20|8434.9|8434|8434.4|8433.5|8435|8434.1|8434.4|8433.5|8
1651171530000|2022-04-28 18:45:30|8434.3|8433.4|8434.3|8433.4|8434.6|8433.5|8434.1|8433|13
1651171540000|2022-04-28 18:45:40|8434.7|8433.2|8434.4|8433.5|8434.7|8433.5|8434.3|8433.1|5
1651171550000|2022-04-28 18:45:50|8434.5|8433.6|8434.3|8432.8|8434.5|8433.6|8433.7|8432.7|14
1651171560000|2022-04-28 18:46:00|8434|8433.1|8434|8433.1|8434.4|8433.2|8433.8|8432.8|11
1651171570000|2022-04-28 18:46:10|8433.9|8433|8433.9|8433|8433.9|8433|8433.9|8433|1
1651171580000|2022-04-28 18:46:20|8433.6|8432.7|8433|8432.1|8433.9|8432.7|8432.8|8431.9|15
1651171590000|2022-04-28 18:46:30|8432.9|8432|8433.2|8432.3|8433.2|8432.3|8432.9|8432|5
1651171600000|2022-04-28 18:46:40|8433.3|8432.4|8433.1|8432.2|8433.3|8432.4|8433|8432.1|7
1651171610000|2022-04-28 18:46:50|8433.2|8432.3|8433.2|8432.3|8433.6|8432.4|8433.1|8431.9|12
1651171620000|2022-04-28 18:47:00|8433.1|8432.2|8433.4|8431.9|8433.4|8432.3|8433.1|8431.9|5
1651171630000|2022-04-28 18:47:10|8433.5|8432|8433|8432.1|8433.5|8432.2|8433|8431.9|5
1651171640000|2022-04-28 18:47:20|8433.1|8432.2|8433|8432.1|8433.1|8432.2|8432.9|8432|4
1651171650000|2022-04-28 18:47:30|8432.8|8431.9|8433.4|8431.9|8433.4|8432.2|8432.8|8431.8|11
1651171660000|2022-04-28 18:47:40|8433.5|8432|8432.8|8431.9|8433.5|8432|8432.5|8431.6|17
1651171670000|2022-04-28 18:47:50|8432.9|8432|8432.4|8431.5|8432.9|8432|8432.3|8431.4|18
1651171680000|2022-04-28 18:48:00|8432.5|8431.6|8432.3|8431.4|8432.7|8431.6|8432.3|8431|17
1651171690000|2022-04-28 18:48:10|8432.4|8431.5|8432.2|8431.3|8432.7|8431.5|8432.2|8431|9
1651171700000|2022-04-28 18:48:20|8432.3|8431.4|8432.5|8431.6|8432.8|8431.6|8432.3|8431.3|6
1651171710000|2022-04-28 18:48:30|8432.4|8431.5|8432.5|8431.6|8432.6|8431.7|8432.4|8431.5|4
1651171720000|2022-04-28 18:48:40|8432.4|8431.5|8432.4|8431.5|8432.5|8431.6|8432.4|8431.5|3
1651171730000|2022-04-28 18:48:50|8432.5|8431.6|8432.3|8431.4|8432.7|8431.6|8432.3|8431.1|11
1651171740000|2022-04-28 18:49:00|8432.4|8431.5|8432.2|8431.3|8432.4|8431.5|8432.1|8431.2|7
1651171750000|2022-04-28 18:49:10|8432.3|8431.4|8432.2|8431.3|8432.3|8431.4|8432.2|8431.3|2
1651171760000|2022-04-28 18:49:20|8432.1|8431.2|8431.7|8430.8|8432.1|8431.2|8431.7|8430.8|7
1651171770000|2022-04-28 18:49:30|8431.8|8430.9|8432|8431.1|8432|8431.1|8431.7|8430.8|13
1651171780000|2022-04-28 18:49:40|8431.8|8430.9|8431.7|8430.8|8431.9|8431|8431.6|8430.7|11
1651171790000|2022-04-28 18:49:50|8431.3|8430.4|8431.5|8430.6|8431.9|8430.6|8431.2|8430.3|14
1651171800000|2022-04-28 18:50:00|8431.4|8430.5|8431.4|8430.5|8431.5|8430.6|8431.4|8430.5|3
1651171810000|2022-04-28 18:50:10|8431.5|8430.6|8431.8|8430.9|8431.8|8430.9|8431.4|8430.5|10
1651171820000|2022-04-28 18:50:20|8431.6|8430.7|8431.5|8430.6|8431.7|8430.8|8431.4|8430.5|17
1651171830000|2022-04-28 18:50:30|8431.4|8430.5|8431.1|8430.2|8431.4|8430.5|8431.1|8430.2|8
1651171840000|2022-04-28 18:50:40|8431|8430.1|8431.3|8430.4|8431.3|8430.4|8431|8430.1|21
1651171850000|2022-04-28 18:50:50|8431.2|8430.3|8431.1|8430.2|8431.4|8430.5|8430.9|8429.8|19
1651171860000|2022-04-28 18:51:00|8431|8430.1|8431|8430.1|8431|8430.1|8430.8|8429.9|13
1651171870000|2022-04-28 18:51:10|8430.9|8430|8430.6|8429.7|8430.9|8430|8430.3|8429.4|25
1651171880000|2022-04-28 18:51:20|8430.7|8429.8|8430.9|8430|8431.1|8430.2|8430.7|8429.8|24
1651171890000|2022-04-28 18:51:30|8430.8|8429.9|8431.1|8430.2|8431.3|8430.4|8430.8|8429.9|21
1651171900000|2022-04-28 18:51:40|8431|8430.1|8431.1|8430.2|8431.1|8430.2|8431|8430.1|4
1651171910000|2022-04-28 18:51:50|8431|8430.1|8430.8|8429.9|8431|8430.1|8430.7|8429.8|10
1651171920000|2022-04-28 18:52:00|8430.9|8430|8430.8|8429.9|8431.1|8430.2|8430.8|8429.9|6
1651171930000|2022-04-28 18:52:10|8430.7|8429.8|8430.9|8430|8430.9|8430|8430.7|8429.8|3
1651171940000|2022-04-28 18:52:20|8430.8|8429.9|8431.2|8430.3|8431.2|8430.3|8430.8|8429.9|9
1651171950000|2022-04-28 18:52:30|8431.1|8430.2|8431.1|8430.2|8431.2|8430.3|8431|8430.1|11
1651171960000|2022-04-28 18:52:40|8431.2|8430.3|8431.4|8430.5|8431.4|8430.5|8431.1|8430.2|11
1651171970000|2022-04-28 18:52:50|8431.3|8430.4|8431.3|8430.4|8431.4|8430.5|8431.2|8430.3|12
1651171980000|2022-04-28 18:53:00|8431.2|8430.3|8431.6|8430.7|8431.7|8430.8|8431.2|8430.3|19
1651171990000|2022-04-28 18:53:10|8431.7|8430.8|8431.9|8431|8431.9|8431|8431.6|8430.7|12
1651172000000|2022-04-28 18:53:20|8432|8431.1|8431.9|8431|8432|8431.1|8431.9|8431|2
1651172010000|2022-04-28 18:53:30|8432|8431.1|8432.1|8431.2|8432.2|8431.3|8432|8431.1|9
1651172020000|2022-04-28 18:53:40|8432.2|8431.3|8432.2|8431.3|8432.2|8431.3|8432.1|8431.2|3
1651172030000|2022-04-28 18:53:50|8432.1|8431.2|8432|8431.1|8432.1|8431.2|8431.9|8431|10
1651172040000|2022-04-28 18:54:00|8431.9|8431|8431.9|8431|8432.2|8431.1|8431.8|8430.7|15
1651172050000|2022-04-28 18:54:10|8431.8|8430.9|8431.8|8430.9|8431.9|8431|8431.8|8430.9|9
1651172060000|2022-04-28 18:54:20|8432|8431.1|8432.1|8431.2|8432.2|8431.3|8431.9|8431|18
1651172070000|2022-04-28 18:54:30|8432|8431.1|8432.1|8431.2|8432.1|8431.2|8431.8|8430.9|25
1651172080000|2022-04-28 18:54:40|8432.2|8431.3|8432.2|8431.3|8432.2|8431.3|8432.1|8431.2|3
1651172090000|2022-04-28 18:54:50|8432.3|8431.4|8432.3|8431.4|8432.5|8431.4|8432.1|8431|13
1651172100000|2022-04-28 18:55:00|8432.5|8431.6|8432.8|8431.9|8432.9|8432|8432.5|8431.6|22
1651172110000|2022-04-28 18:55:10|8432.7|8431.8|8432.6|8431.7|8432.7|8431.8|8432.5|8431.6|6
1651172120000|2022-04-28 18:55:20|8432.2|8431.3|8432.4|8431.5|8432.4|8431.5|8432|8431.1|14
1651172130000|2022-04-28 18:55:30|8432.6|8431.7|8432.6|8431.7|8432.7|8431.8|8432.3|8431.4|14
1651172140000|2022-04-28 18:55:40|8432.5|8431.6|8432.4|8431.5|8432.5|8431.6|8432.2|8431.3|12
1651172150000|2022-04-28 18:55:50|8432.3|8431.4|8432.4|8431.5|8432.4|8431.5|8432.3|8431.4|4
1651172160000|2022-04-28 18:56:00|8432.3|8431.4|8432.3|8431.4|8432.4|8431.5|8432.2|8431.3|7
1651172170000|2022-04-28 18:56:10|8432.2|8431.3|8432.1|8431.2|8432.3|8431.4|8432.1|8431.2|8
1651172180000|2022-04-28 18:56:20|8432.2|8431.3|8432.1|8431.2|8432.4|8431.4|8431.9|8430.8|24
1651172190000|2022-04-28 18:56:30|8432|8431.1|8432.1|8431.2|8432.1|8431.2|8432|8431.1|4
1651172200000|2022-04-28 18:56:40|8432.2|8431.3|8432.3|8431.4|8432.3|8431.4|8432.1|8431.2|6
1651172210000|2022-04-28 18:56:50|8432.1|8431.2|8431.9|8431|8432.3|8431.4|8431.8|8430.9|15
1651172220000|2022-04-28 18:57:00|8432|8431.1|8431.9|8431|8432|8431.1|8431.9|8431|10
1651172230000|2022-04-28 18:57:10|8432|8431.1|8431.7|8430.8|8432|8431.1|8431.7|8430.8|13
1651172240000|2022-04-28 18:57:20|8431.8|8430.9|8431.8|8430.9|8431.8|8430.9|8431.6|8430.7|14
1651172250000|2022-04-28 18:57:30|8431.9|8431|8432.2|8431.3|8432.2|8431.3|8431.9|8431|11
1651172260000|2022-04-28 18:57:40|8432.1|8431.2|8432.1|8431.2|8432.1|8431.2|8431.9|8431|9
1651172270000|2022-04-28 18:57:50|8432.2|8431.3|8432|8431.1|8432.2|8431.3|8431.9|8431|6
1651172280000|2022-04-28 18:58:00|8432.1|8431.2|8432.1|8431.2|8432.3|8431.4|8432|8431.1|16
1651172290000|2022-04-28 18:58:10|8432.2|8431.3|8431.5|8430.6|8432.2|8431.3|8431.5|8430.6|8
1651172300000|2022-04-28 18:58:20|8431.4|8430.5|8431.3|8430.4|8431.5|8430.6|8431.3|8430.4|12
1651172310000|2022-04-28 18:58:30|8431.1|8430.2|8430.2|8429.3|8431.1|8430.2|8430|8428.9|25
1651172320000|2022-04-28 18:58:40|8430|8429.1|8430.3|8429.4|8430.4|8429.5|8430|8429.1|14
1651172330000|2022-04-28 18:58:50|8430.2|8429.3|8430.3|8429.4|8430.3|8429.4|8430.2|8429.3|2
1651172340000|2022-04-28 18:59:00|8430.2|8429.3|8430.1|8429.2|8430.4|8429.4|8430|8428.9|12
1651172350000|2022-04-28 18:59:10|8430.2|8429.3|8430.3|8429.4|8430.7|8429.7|8430.1|8429.1|18
1651172360000|2022-04-28 18:59:20|8430.4|8429.5|8430.4|8429.5|8430.7|8429.8|8430.3|8429.4|20
1651172370000|2022-04-28 18:59:30|8430.5|8429.6|8430.1|8429.2|8430.6|8429.7|8430.1|8429.2|20
1651172380000|2022-04-28 18:59:40|8430.2|8429.3|8430.3|8429.4|8430.3|8429.4|8430.1|8429.2|16
1651172390000|2022-04-28 18:59:50|8430.4|8429.5|8430.2|8429.3|8430.6|8429.7|8430.2|8429.3|20
1651172400000|2022-04-28 19:00:00|8430.3|8429.4|8431.5|8430.6|8431.5|8430.6|8430.3|8429.4|21
1651172410000|2022-04-28 19:00:10|8431.6|8430.7|8431.5|8430.6|8431.7|8430.8|8431.2|8430.3|21
1651172420000|2022-04-28 19:00:20|8431.6|8430.7|8431.5|8430.6|8431.6|8430.7|8431.4|8430.5|10
1651172430000|2022-04-28 19:00:30|8431.4|8430.5|8431.5|8430.6|8431.5|8430.6|8431.4|8430.5|8
1651172440000|2022-04-28 19:00:40|8431.4|8430.5|8431.4|8430.5|8431.5|8430.6|8431.3|8430.4|7
1651172450000|2022-04-28 19:00:50|8431|8430.1|8430.9|8430|8431|8430.1|8430.6|8429.7|16
1651172460000|2022-04-28 19:01:00|8430.8|8429.9|8431|8430.1|8431|8430.1|8430.7|8429.8|15
1651172470000|2022-04-28 19:01:10|8430.9|8430|8430.9|8430|8431.1|8430.2|8430.7|8429.8|17
1651172480000|2022-04-28 19:01:20|8431.1|8430.2|8431.3|8430.4|8431.3|8430.4|8431.1|8430.2|7
1651172490000|2022-04-28 19:01:30|8431.4|8430.5|8431.9|8430.4|8432|8430.8|8431.3|8430.4|10
1651172500000|2022-04-28 19:01:40|8431.6|8430.7|8431|8430.1|8431.6|8430.7|8430.8|8429.9|13
1651172510000|2022-04-28 19:01:50|8430.9|8430|8431.2|8430.3|8431.2|8430.3|8430.8|8429.9|16
1651172520000|2022-04-28 19:02:00|8431.1|8430.2|8431|8430.1|8431.3|8430.4|8430.9|8430|28
1651172530000|2022-04-28 19:02:10|8431.1|8430.2|8431.3|8430.4|8431.4|8430.5|8430.9|8430|17
1651172540000|2022-04-28 19:02:20|8431.5|8430.6|8431.5|8430.6|8431.6|8430.7|8431.4|8430.5|13
1651172550000|2022-04-28 19:02:30|8431.6|8430.7|8431.3|8430.4|8431.7|8430.8|8431.3|8430.4|16
1651172560000|2022-04-28 19:02:40|8431.4|8430.5|8431.3|8430.4|8431.5|8430.6|8431.1|8430.2|18
1651172570000|2022-04-28 19:02:50|8431.2|8430.3|8431|8430.1|8431.2|8430.3|8431|8430.1|11
1651172580000|2022-04-28 19:03:00|8430.9|8430|8430.9|8430|8431.3|8430.3|8430.8|8429.8|25
1651172590000|2022-04-28 19:03:10|8431|8430.1|8430.9|8430|8431|8430.1|8430.8|8429.9|10
1651172600000|2022-04-28 19:03:20|8431|8430.1|8431|8430.1|8431.2|8430.3|8430.9|8430|14
1651172610000|2022-04-28 19:03:30|8430.9|8430|8430.8|8429.9|8431|8430.1|8430.8|8429.9|10
1651172620000|2022-04-28 19:03:40|8430.9|8430|8430.9|8430|8431.3|8430.4|8430.6|8429.7|25
1651172630000|2022-04-28 19:03:50|8430.8|8429.9|8430.5|8429.6|8430.9|8430|8430.5|8429.6|18
1651172640000|2022-04-28 19:04:00|8430.6|8429.7|8429.8|8428.9|8430.6|8429.7|8429.8|8428.9|29
1651172650000|2022-04-28 19:04:10|8429.9|8429|8429.8|8428.9|8430.2|8429.1|8429.7|8428.7|20
1651172660000|2022-04-28 19:04:20|8429.9|8429|8429.8|8428.3|8429.9|8429|8429.5|8428.3|11
1651172670000|2022-04-28 19:04:30|8429.6|8428.7|8429.7|8428.8|8430|8428.8|8429.5|8428.4|17
1651172680000|2022-04-28 19:04:40|8429.9|8429|8429.8|8428.9|8430|8429.1|8429.8|8428.9|11
1651172690000|2022-04-28 19:04:50|8429.9|8429|8429.9|8429|8430|8429.1|8429.8|8428.9|17
1651172700000|2022-04-28 19:05:00|8429.8|8428.9|8429.6|8428.7|8429.9|8429|8429.5|8428.6|16
1651172710000|2022-04-28 19:05:10|8429.7|8428.8|8429.6|8428.7|8429.8|8428.9|8429.6|8428.7|10
1651172720000|2022-04-28 19:05:20|8429.7|8428.8|8429.7|8428.8|8429.8|8428.9|8429.6|8428.7|9
1651172730000|2022-04-28 19:05:30|8429.8|8428.9|8429.4|8428.5|8429.8|8428.9|8429.4|8428.5|5
1651172740000|2022-04-28 19:05:40|8429.5|8428.6|8429.7|8428.8|8429.7|8428.8|8429.3|8428.4|10
1651172750000|2022-04-28 19:05:50|8429.6|8428.7|8429.5|8428.6|8430.1|8428.9|8429.5|8428.4|15
1651172760000|2022-04-28 19:06:00|8429.6|8428.7|8429.6|8428.7|8429.6|8428.7|8429.6|8428.7|1
1651172770000|2022-04-28 19:06:10|8429.5|8428.6|8429.4|8428.5|8429.6|8428.7|8429.3|8428.4|11
1651172780000|2022-04-28 19:06:20|8429.3|8428.4|8429.7|8428.8|8429.7|8428.8|8429.3|8428.4|23
1651172790000|2022-04-28 19:06:30|8429.6|8428.7|8429.6|8428.7|8429.7|8428.8|8429.6|8428.7|3
1651172800000|2022-04-28 19:06:40|8429.5|8428.6|8429.6|8428.7|8429.7|8428.8|8429.5|8428.6|6
1651172810000|2022-04-28 19:06:50|8429.5|8428.6|8429.4|8428.5|8429.5|8428.6|8429.4|8428.5|2
1651172820000|2022-04-28 19:07:00|8429.3|8428.4|8429.2|8428.3|8429.4|8428.5|8429.2|8428.3|10
1651172830000|2022-04-28 19:07:10|8429.1|8428.2|8429|8428.1|8429.2|8428.3|8429|8428.1|12
1651172840000|2022-04-28 19:07:20|8429.1|8428.2|8429.3|8428.4|8429.5|8428.6|8429.1|8428.2|8
1651172850000|2022-04-28 19:07:30|8429.4|8428.5|8429.2|8428.3|8429.4|8428.5|8429.1|8428.2|12
1651172860000|2022-04-28 19:07:40|8429.1|8428.2|8429.4|8428.5|8429.5|8428.6|8429|8428.1|10
1651172870000|2022-04-28 19:07:50|8429.6|8428.1|8429.3|8428.4|8429.6|8428.4|8429.2|8428|6
1651172880000|2022-04-28 19:08:00|8429.2|8428.3|8429.4|8428.5|8429.4|8428.5|8429.1|8428.2|9
1651172890000|2022-04-28 19:08:10|8429.3|8428.4|8429.4|8428.5|8429.8|8428.5|8429.3|8428.2|5
1651172900000|2022-04-28 19:08:20|8429.5|8428.6|8429.8|8428.3|8429.8|8428.6|8429.4|8428.3|4
1651172910000|2022-04-28 19:08:30|8429.6|8428.1|8429.5|8428.6|8429.6|8428.7|8429.4|8428.1|11
1651172920000|2022-04-28 19:08:40|8429.4|8428.5|8429.3|8428.4|8429.4|8428.5|8429.3|8428.4|6
1651172930000|2022-04-28 19:08:50|8429.4|8428.5|8429.2|8428.3|8429.4|8428.5|8429.2|8428.3|5
1651172940000|2022-04-28 19:09:00|8429.3|8428.4|8429.3|8428.4|8429.4|8428.5|8429.2|8428.3|8
1651172950000|2022-04-28 19:09:10|8429.4|8428.5|8429.4|8428.5|8429.4|8428.5|8429.3|8428.4|9
1651172960000|2022-04-28 19:09:20|8429.3|8428.4|8429.3|8428.4|8429.3|8428.4|8429.1|8428.2|13
1651172970000|2022-04-28 19:09:30|8429.2|8428.3|8429.6|8428.7|8429.7|8428.8|8429.1|8428.2|17
1651172980000|2022-04-28 19:09:40|8429.7|8428.8|8429.6|8428.7|8429.7|8428.8|8429.6|8428.7|2
1651172990000|2022-04-28 19:09:50|8429.5|8428.6|8429.5|8428.6|8429.6|8428.7|8429.5|8428.6|3
1651173000000|2022-04-28 19:10:00|8429.6|8428.7|8429.3|8428.4|8429.6|8428.7|8429.2|8428|19
1651173010000|2022-04-28 19:10:10|8429.2|8428.3|8429.3|8428.4|8429.4|8428.5|8429.1|8428.2|16
1651173020000|2022-04-28 19:10:20|8429.4|8428.5|8429.4|8428.5|8429.4|8428.5|8429.1|8428.2|11
1651173030000|2022-04-28 19:10:30|8429.3|8428.4|8429.7|8428.2|8429.7|8428.6|8429.2|8428|17
1651173040000|2022-04-28 19:10:40|8429.6|8428.1|8429.3|8428.4|8429.6|8428.5|8429.3|8428.1|3
1651173050000|2022-04-28 19:10:50|8429.2|8428.3|8429.3|8428.4|8429.3|8428.4|8429.2|8428.3|4
1651173060000|2022-04-28 19:11:00|8429.4|8428.5|8429.4|8428.5|8429.4|8428.5|8429.3|8428.4|3
1651173070000|2022-04-28 19:11:10|8429.3|8428.4|8429.4|8428.5|8429.5|8428.6|8429.3|8428.4|6
1651173080000|2022-04-28 19:11:20|8429.5|8428.6|8429.4|8428.5|8429.7|8428.8|8429.4|8428.5|8
1651173090000|2022-04-28 19:11:30|8429.3|8428.4|8429.3|8428.4|8429.3|8428.4|8429.3|8428.4|1
1651173100000|2022-04-28 19:11:40|8429.4|8428.5|8429.4|8428.5|8429.4|8428.5|8429.3|8428.4|3
1651173110000|2022-04-28 19:11:50|8429.5|8428.6|8429.4|8428.5|8429.5|8428.6|8429.4|8428.5|8
1651173120000|2022-04-28 19:12:00|8429.3|8428.4|8429.4|8428.5|8429.5|8428.6|8429.3|8428.4|6
1651173130000|2022-04-28 19:12:10|8429.3|8428.4|8429.3|8428.4|8429.3|8428.4|8429.3|8428.4|1
1651173140000|2022-04-28 19:12:20|8429.4|8428.5|8429.4|8428.5|8429.5|8428.6|8429.3|8428.4|15
1651173150000|2022-04-28 19:12:30|8429.6|8428.7|8429.5|8428.6|8429.6|8428.7|8429.3|8428.4|14
1651173160000|2022-04-28 19:12:40|8429.4|8428.5|8429.5|8428.6|8429.6|8428.7|8429.4|8428.5|4
1651173170000|2022-04-28 19:12:50|8429.6|8428.7|8429.6|8428.7|8429.8|8428.9|8429.6|8428.7|16
1651173180000|2022-04-28 19:13:00|8429.7|8428.8|8429.6|8428.1|8429.8|8428.9|8429.3|8428|15
1651173190000|2022-04-28 19:13:10|8429.3|8428.4|8429.3|8428.4|8429.4|8428.5|8429.1|8428.2|11
1651173200000|2022-04-28 19:13:20|8429.4|8428.5|8429.3|8428.4|8429.4|8428.5|8429.2|8428.3|10
1651173210000|2022-04-28 19:13:30|8429.4|8428.5|8429.3|8428.4|8429.4|8428.5|8429.3|8428.4|4
1651173220000|2022-04-28 19:13:40|8429.4|8428.5|8429.4|8428.5|8429.7|8428.6|8429.2|8428|21
1651173230000|2022-04-28 19:13:50|8429.3|8428.4|8428.9|8428|8429.3|8428.4|8428.9|8427.6|13
1651173240000|2022-04-28 19:14:00|8429|8428.1|8428.6|8427.7|8429|8428.1|8428.4|8427.5|16
1651173250000|2022-04-28 19:14:10|8428.7|8427.8|8428.5|8427.6|8428.7|8427.8|8428.4|8427.5|7
1651173260000|2022-04-28 19:14:20|8428.6|8427.7|8428.5|8427.6|8428.7|8427.8|8428.3|8427.4|11
1651173270000|2022-04-28 19:14:30|8428.4|8427.5|8428.5|8427|8428.7|8427.8|8428.2|8427|13
1651173280000|2022-04-28 19:14:40|8428.7|8427.2|8428.6|8427.7|8428.8|8427.7|8428.4|8427.1|6
1651173290000|2022-04-28 19:14:50|8428.4|8427.5|8428.6|8427.7|8428.6|8427.7|8428.4|8427.5|3
1651173300000|2022-04-28 19:15:00|8428.5|8427.6|8428.7|8427.8|8428.8|8427.9|8428.5|8427.6|8
1651173310000|2022-04-28 19:15:10|8428.8|8427.9|8429.1|8428.2|8429.2|8428.3|8428.7|8427.8|7
1651173320000|2022-04-28 19:15:20|8428.9|8428|8429.2|8428.3|8429.2|8428.3|8428.8|8427.9|10
1651173330000|2022-04-28 19:15:30|8429.5|8428|8428.9|8428|8429.5|8428.2|8428.8|8427.9|8
1651173340000|2022-04-28 19:15:40|8429|8428.1|8429.2|8428.3|8429.4|8428.3|8429|8427.8|6
1651173350000|2022-04-28 19:15:50|8429.1|8428.2|8429.2|8428.3|8429.2|8428.3|8429.1|8428.2|4
1651173360000|2022-04-28 19:16:00|8429.1|8428.2|8429.1|8428.2|8429.1|8428.2|8429|8428.1|5
1651173370000|2022-04-28 19:16:10|8429|8428.1|8428.8|8427.9|8429.1|8428.2|8428.7|8427.8|11
1651173380000|2022-04-28 19:16:20|8428.9|8428|8428.9|8428|8428.9|8428|8428.8|8427.9|3
1651173390000|2022-04-28 19:16:30|8428.8|8427.9|8429.2|8428.3|8429.2|8428.3|8428.8|8427.9|15
1651173400000|2022-04-28 19:16:40|8429.3|8428.4|8429.4|8428.5|8429.4|8428.5|8429.3|8428.4|6
1651173410000|2022-04-28 19:16:50|8429.3|8428.4|8429.3|8428.4|8429.4|8428.5|8429.2|8428.3|13
1651173420000|2022-04-28 19:17:00|8429.2|8428.3|8429.3|8428.4|8429.3|8428.4|8429.2|8428.3|4
1651173430000|2022-04-28 19:17:10|8429.2|8428.3|8429.2|8428.3|8429.3|8428.4|8429.2|8428.3|3
1651173440000|2022-04-28 19:17:20|8429.3|8428.4|8429.3|8428.4|8429.4|8428.5|8429.2|8428.3|11
1651173450000|2022-04-28 19:17:30|8429.4|8428.5|8429.3|8428.4|8429.4|8428.5|8429.3|8428.4|6
1651173460000|2022-04-28 19:17:40|8429.4|8428.5|8429.3|8428.4|8429.4|8428.5|8429.2|8428.3|14
1651173470000|2022-04-28 19:17:50|8429.4|8428.5|8429.2|8428.3|8429.4|8428.5|8429.1|8428.2|7
1651173480000|2022-04-28 19:18:00|8429.3|8428.4|8428.9|8428|8429.3|8428.4|8428.9|8428|13
1651173490000|2022-04-28 19:18:10|8429|8428.1|8429.3|8428.4|8429.4|8428.5|8428.8|8427.9|14
1651173500000|2022-04-28 19:18:20|8429.2|8428.3|8429.3|8428.4|8429.3|8428.4|8429.2|8428.3|2
1651173510000|2022-04-28 19:18:30|8429.2|8428.3|8429.3|8428.4|8429.3|8428.4|8429.1|8428.2|6
1651173520000|2022-04-28 19:18:40|8429.2|8428.3|8429.3|8428.4|8429.3|8428.4|8429.2|8428.3|2
1651173530000|2022-04-28 19:18:50|8429.2|8428.3|8429|8428.1|8429.2|8428.3|8429|8428.1|3
1651173540000|2022-04-28 19:19:00|8429.1|8428.2|8429.3|8427.8|8429.3|8428.2|8429|8427.7|7
1651173550000|2022-04-28 19:19:10|8429|8428.1|8428.9|8428|8429|8428.1|8428.9|8428|4
1651173560000|2022-04-28 19:19:20|8429|8428.1|8429|8428.1|8429|8428.1|8428.9|8428|3
1651173570000|2022-04-28 19:19:30|8429.1|8428.2|8429.1|8428.2|8429.1|8428.2|8429.1|8428.2|1
1651173580000|2022-04-28 19:19:40|8429|8428.1|8429.1|8428.2|8429.1|8428.2|8429|8428.1|2
1651173590000|2022-04-28 19:19:50|8429|8428.1|8428.9|8428|8429.1|8428.2|8428.9|8428|10
1651173600000|2022-04-28 19:20:00|8429|8428.1|8428.6|8427.7|8429|8428.1|8428.6|8427.7|14
1651173610000|2022-04-28 19:20:10|8428.7|8427.8|8428.7|8427.8|8428.7|8427.8|8428.6|8427.7|7
1651173620000|2022-04-28 19:20:20|8428.8|8427.9|8428.5|8427.6|8428.9|8428|8428.5|8427.6|11
1651173630000|2022-04-28 19:20:30|8428.6|8427.7|8428.5|8427.6|8428.6|8427.7|8428.5|8427.6|6
1651173640000|2022-04-28 19:20:40|8428.6|8427.7|8428.5|8427.6|8428.6|8427.7|8428.5|8427.6|2
1651173650000|2022-04-28 19:20:50|8428.6|8427.7|8428.6|8427.7|8428.7|8427.8|8428.5|8427.6|7
1651173660000|2022-04-28 19:21:00|8428.7|8427.8|8428.5|8427.6|8428.7|8427.8|8428.5|8427.6|5
1651173670000|2022-04-28 19:21:10|8428.6|8427.7|8428.1|8427.2|8428.7|8427.7|8428.1|8427.2|16
1651173680000|2022-04-28 19:21:20|8428.2|8427.3|8428.2|8427.3|8428.2|8427.3|8428.2|8427.3|1
1651173690000|2022-04-28 19:21:30|8428.1|8427.2|8428.4|8427.5|8428.4|8427.5|8428.1|8427.2|8
1651173700000|2022-04-28 19:21:40|8428.5|8427.6|8428.5|8427.6|8428.5|8427.6|8428.3|8427.4|7
1651173720000|2022-04-28 19:22:00|8428.4|8427.5|8428.4|8427.5|8428.5|8427.6|8428.2|8427.3|13
1651173730000|2022-04-28 19:22:10|8428.3|8427.4|8428.3|8426.8|8428.4|8427.4|8428|8426.8|15
1651173740000|2022-04-28 19:22:20|8428.4|8426.9|8428|8427.1|8428.4|8427.1|8428|8426.9|2
1651173750000|2022-04-28 19:22:30|8427.9|8427|8427.9|8427|8427.9|8427|8427.9|8427|1
1651173760000|2022-04-28 19:22:40|8427.8|8426.9|8427.8|8426.9|8427.9|8427|8427.7|8426.8|9
1651173770000|2022-04-28 19:22:50|8427.9|8427|8427.6|8426.7|8427.9|8427|8427.5|8426.6|8
1651173780000|2022-04-28 19:23:00|8427.5|8426.6|8427.5|8426.6|8427.6|8426.7|8427.4|8426.5|9
1651173810000|2022-04-28 19:23:30|8427.6|8426.7|8427.7|8426.8|8427.7|8426.8|8427.6|8426.7|2
1651173820000|2022-04-28 19:23:40|8427.6|8426.7|8427.7|8426.8|8427.7|8426.8|8427.6|8426.7|2
1651173830000|2022-04-28 19:23:50|8427.6|8426.7|8427.8|8426.9|8427.8|8426.9|8427.5|8426.6|5
1651173840000|2022-04-28 19:24:00|8427.7|8426.8|8427.6|8426.7|8427.7|8426.8|8427.6|8426.7|2
1651173860000|2022-04-28 19:24:20|8427.5|8426.6|8427.7|8426.2|8427.7|8426.7|8427.4|8426.1|7
1651173870000|2022-04-28 19:24:30|8427.6|8426.1|8427.3|8426.4|8427.6|8426.5|8427.3|8426|6
1651173880000|2022-04-28 19:24:40|8427.2|8426.3|8427.5|8426.6|8427.5|8426.6|8427.2|8426.3|8
1651173890000|2022-04-28 19:24:50|8427.4|8426.5|8427.1|8426.2|8427.4|8426.5|8427|8426.1|14
1651173900000|2022-04-28 19:25:00|8427.2|8426.3|8427.3|8426.4|8427.3|8426.4|8427.1|8426.2|4
1651173910000|2022-04-28 19:25:10|8427.2|8426.3|8427.3|8426.4|8427.4|8426.5|8427.1|8426.2|10
1651173920000|2022-04-28 19:25:20|8427.4|8426.5|8427.7|8426.8|8428.1|8427|8427.4|8426.5|20
1651173930000|2022-04-28 19:25:30|8427.6|8426.7|8427.7|8426.8|8427.8|8426.9|8427.6|8426.7|10
1651173940000|2022-04-28 19:25:40|8427.6|8426.7|8427.5|8426.6|8427.6|8426.7|8427.5|8426.6|4
1651173950000|2022-04-28 19:25:50|8427.6|8426.7|8427.6|8426.7|8427.7|8426.8|8427.5|8426.6|5
1651173960000|2022-04-28 19:26:00|8427.7|8426.8|8427.7|8426.8|8427.7|8426.8|8427.6|8426.7|5
1651173970000|2022-04-28 19:26:10|8427.6|8426.7|8427.8|8426.9|8427.9|8427|8427.5|8426.6|10
1651173980000|2022-04-28 19:26:20|8427.9|8427|8427.7|8426.8|8428|8427.1|8427.6|8426.7|8
1651173990000|2022-04-28 19:26:30|8427.8|8426.9|8427.7|8426.8|8427.8|8426.9|8427.7|8426.8|2
1651174000000|2022-04-28 19:26:40|8427.6|8426.7|8427.6|8426.7|8427.6|8426.7|8427.6|8426.7|1
1651174010000|2022-04-28 19:26:50|8427.7|8426.8|8427.8|8426.9|8427.8|8426.9|8427.7|8426.8|10
1651174020000|2022-04-28 19:27:00|8427.7|8426.8|8427.9|8427|8427.9|8427|8427.7|8426.8|7
1651174030000|2022-04-28 19:27:10|8427.8|8426.9|8427.7|8426.8|8427.8|8426.9|8427.5|8426.6|9
1651174040000|2022-04-28 19:27:20|8427.6|8426.7|8427.5|8426.6|8427.7|8426.8|8427.5|8426.6|5
1651174050000|2022-04-28 19:27:30|8427.6|8426.7|8427.4|8426.5|8427.6|8426.7|8427.3|8426.4|5
1651174060000|2022-04-28 19:27:40|8427.5|8426.6|8427.6|8426.7|8427.6|8426.7|8427.4|8426.5|10
1651174070000|2022-04-28 19:27:50|8427.7|8426.8|8427.8|8426.9|8427.9|8427|8427.5|8426.6|8
1651174080000|2022-04-28 19:28:00|8427.9|8427|8427.6|8426.7|8427.9|8427|8427.6|8426.7|12
1651174090000|2022-04-28 19:28:10|8427.5|8426.6|8427.7|8426.8|8427.7|8426.8|8427.4|8426.5|15
1651174100000|2022-04-28 19:28:20|8427.8|8426.9|8427.8|8426.9|8427.9|8427|8427.7|8426.8|18
1651174110000|2022-04-28 19:28:30|8427.9|8427|8427.8|8426.9|8427.9|8427|8427.6|8426.7|20
1651174120000|2022-04-28 19:28:40|8427.6|8426.7|8427.6|8426.7|8427.7|8426.8|8427.4|8426.5|17
1651174130000|2022-04-28 19:28:50|8427.5|8426.6|8427.5|8426.6|8427.6|8426.7|8427.5|8426.6|9
1651174140000|2022-04-28 19:29:00|8427.4|8426.5|8427.4|8426.5|8427.6|8426.7|8427.4|8426.5|13
1651174150000|2022-04-28 19:29:10|8427.5|8426.6|8427.6|8426.7|8427.7|8426.8|8427.4|8426.5|10
1651174160000|2022-04-28 19:29:20|8427.7|8426.8|8427.8|8426.9|8427.9|8427|8427.6|8426.7|13
1651174170000|2022-04-28 19:29:30|8427.9|8427|8427.7|8426.8|8428|8427.1|8427.7|8426.8|7
1651174180000|2022-04-28 19:29:40|8427.8|8426.9|8427.7|8426.8|8427.8|8426.9|8427.5|8426.6|17
1651174190000|2022-04-28 19:29:50|8427.6|8426.7|8427.6|8426.7|8427.8|8426.9|8427.5|8426.6|14
1651174200000|2022-04-28 19:30:00|8427.8|8426.9|8427.8|8426.9|8428|8427.1|8427.7|8426.8|17
1651174210000|2022-04-28 19:30:10|8427.9|8427|8427.7|8426.8|8427.9|8427|8427.7|8426.8|9
1651174220000|2022-04-28 19:30:20|8427.8|8426.9|8428.1|8427.2|8428.1|8427.2|8427.6|8426.7|23
1651174230000|2022-04-28 19:30:30|8427.9|8427|8428|8427.1|8428|8427.1|8427.8|8426.9|14
1651174240000|2022-04-28 19:30:40|8428.1|8427.2|8428.1|8427.2|8428.1|8427.2|8428.1|8427.2|1
1651174250000|2022-04-28 19:30:50|8428.2|8427.3|8428.1|8427.2|8428.3|8427.4|8428|8427.1|11
1651174260000|2022-04-28 19:31:00|8428.2|8427.3|8428.5|8427.6|8428.7|8427.6|8428.2|8427.1|16
1651174270000|2022-04-28 19:31:10|8428.4|8427.5|8428.6|8427.7|8428.7|8427.8|8428.4|8427.5|5
1651174280000|2022-04-28 19:31:20|8428.7|8427.8|8428.8|8427.9|8429.1|8427.9|8428.6|8427.5|13
1651174290000|2022-04-28 19:31:30|8428.9|8428|8428.8|8427.9|8428.9|8428|8428.8|8427.9|8
1651174300000|2022-04-28 19:31:40|8428.9|8428|8428.8|8427.9|8428.9|8428|8428.7|8427.8|18
1651174310000|2022-04-28 19:31:50|8428.7|8427.8|8429|8428.1|8429|8428.1|8428.7|8427.8|9
1651174320000|2022-04-28 19:32:00|8429.2|8428.3|8429.2|8428.3|8429.2|8428.3|8429.1|8428.2|7
1651174330000|2022-04-28 19:32:10|8428.9|8428|8429|8428.1|8429|8428.1|8428.9|8428|4
1651174340000|2022-04-28 19:32:20|8429.1|8428.2|8429|8428.1|8429.1|8428.2|8429|8428.1|2
1651174350000|2022-04-28 19:32:30|8429.2|8428.3|8429.6|8428.1|8429.6|8428.3|8429.2|8427.9|4
1651174360000|2022-04-28 19:32:40|8429.2|8428.3|8429.2|8428.3|8429.2|8428.3|8429.1|8428.2|3
1651174370000|2022-04-28 19:32:50|8429.1|8428.2|8429.2|8428.3|8429.3|8428.4|8429.1|8428.2|11
1651174380000|2022-04-28 19:33:00|8429.1|8428.2|8429.2|8428.3|8429.3|8428.4|8429.1|8428.2|10
1651174390000|2022-04-28 19:33:10|8429.1|8428.2|8429.2|8428.3|8429.5|8428.4|8429|8427.9|15
1651174400000|2022-04-28 19:33:20|8429.1|8428.2|8429|8428.1|8429.2|8428.3|8429|8428.1|9
1651174410000|2022-04-28 19:33:30|8429.1|8428.2|8429|8428.1|8429.1|8428.2|8429|8428.1|12
1651174420000|2022-04-28 19:33:40|8429.1|8428.2|8429|8428.1|8429.1|8428.2|8428.8|8427.9|7
1651174430000|2022-04-28 19:33:50|8429.1|8428.2|8429|8428.1|8429.1|8428.2|8428.9|8428|8
1651174440000|2022-04-28 19:34:00|8429.1|8428.2|8429.1|8428.2|8429.1|8428.2|8429|8428.1|11
1651174450000|2022-04-28 19:34:10|8429.2|8428.3|8429.1|8428.2|8429.2|8428.3|8429|8428.1|9
1651174460000|2022-04-28 19:34:20|8429|8428.1|8429.2|8428.3|8429.2|8428.3|8429|8428.1|7
1651174470000|2022-04-28 19:34:30|8429.1|8428.2|8429.2|8428.3|8429.3|8428.4|8429|8428.1|15
1651174480000|2022-04-28 19:34:40|8429.1|8428.2|8429|8428.1|8429.2|8428.3|8428.8|8427.9|19
1651174490000|2022-04-28 19:34:50|8428.7|8427.8|8428.5|8427.6|8428.7|8427.8|8428.3|8427.4|7
1651174500000|2022-04-28 19:35:00|8428.4|8427.5|8428.4|8427.5|8428.5|8427.6|8428.3|8427.4|11
1651174510000|2022-04-28 19:35:10|8428.3|8427.4|8428.5|8427.6|8428.7|8427.8|8428.3|8427.4|17
1651174520000|2022-04-28 19:35:20|8428.4|8427.5|8428.5|8427.6|8428.5|8427.6|8428.3|8427.4|9
1651174530000|2022-04-28 19:35:30|8428.4|8427.5|8428.2|8427.3|8428.5|8427.6|8428.2|8427.3|20
1651174540000|2022-04-28 19:35:40|8428.3|8427.4|8428.1|8427.2|8428.3|8427.4|8428.1|8427.2|7
1651174550000|2022-04-28 19:35:50|8428.2|8427.3|8428|8427.1|8428.2|8427.3|8427.9|8427|6
1651174560000|2022-04-28 19:36:00|8428.1|8427.2|8427.8|8426.9|8428.2|8427.3|8427.8|8426.9|15
1651174570000|2022-04-28 19:36:10|8428|8427.1|8428|8427.1|8428.1|8427.2|8427.9|8427|11
1651174580000|2022-04-28 19:36:20|8428.1|8427.2|8427.8|8426.9|8428.1|8427.2|8427.6|8426.7|22
1651174590000|2022-04-28 19:36:30|8427.7|8426.8|8427.8|8426.9|8427.9|8427|8427.7|8426.8|6
1651174600000|2022-04-28 19:36:40|8427.9|8427|8427.8|8426.9|8427.9|8427|8427.8|8426.9|6
1651174610000|2022-04-28 19:36:50|8427.7|8426.8|8427.8|8426.9|8427.9|8427|8427.7|8426.8|4
1651174620000|2022-04-28 19:37:00|8427.9|8427|8428|8427.1|8428|8427.1|8427.7|8426.8|6
1651174630000|2022-04-28 19:37:10|8427.9|8427|8428.1|8427.2|8428.1|8427.2|8427.9|8427|5
1651174640000|2022-04-28 19:37:20|8428.3|8427.4|8428.3|8427.4|8428.3|8427.4|8428.2|8427.3|9
1651174650000|2022-04-28 19:37:30|8428.2|8427.3|8428.3|8427.4|8428.4|8427.5|8428.2|8427.3|10
1651174660000|2022-04-28 19:37:40|8428.2|8427.3|8428.7|8427.8|8428.7|8427.8|8428.2|8427.3|4
1651174670000|2022-04-28 19:37:50|8428.6|8427.7|8428|8427.1|8428.7|8427.8|8427.9|8427|21
1651174680000|2022-04-28 19:38:00|8428.1|8427.2|8427.6|8426.7|8428.1|8427.2|8427.5|8426.6|14
1651174690000|2022-04-28 19:38:10|8427.5|8426.6|8427.6|8426.7|8427.6|8426.7|8427.5|8426.6|10
1651174700000|2022-04-28 19:38:20|8427.8|8426.9|8427.8|8426.9|8428.1|8427|8427.6|8426.6|9
1651174710000|2022-04-28 19:38:30|8427.7|8426.8|8427.7|8426.8|8427.8|8426.9|8427.6|8426.7|11
1651174720000|2022-04-28 19:38:40|8427.8|8426.9|8427.4|8426.5|8427.8|8426.9|8427.4|8426.5|7
1651174730000|2022-04-28 19:38:50|8427.5|8426.6|8427.8|8426.9|8427.9|8427|8427.4|8426.5|10
1651174740000|2022-04-28 19:39:00|8427.9|8427|8428.3|8427.4|8428.5|8427.6|8427.8|8426.9|12
1651174750000|2022-04-28 19:39:10|8428.2|8427.3|8428.1|8427.2|8428.3|8427.4|8428|8427.1|9
1651174760000|2022-04-28 19:39:20|8428|8427.1|8428|8427.1|8428.1|8427.2|8428|8427.1|7
1651174770000|2022-04-28 19:39:30|8427.9|8427|8428.3|8426.8|8428.4|8427.2|8427.8|8426.8|12
1651174780000|2022-04-28 19:39:40|8428.4|8426.9|8428.1|8427.2|8428.4|8427.3|8428|8426.8|7
1651174790000|2022-04-28 19:39:50|8428|8427.1|8427.9|8427|8428|8427.1|8427.9|8427|2
1651174800000|2022-04-28 19:40:00|8428|8427.1|8427.8|8426.9|8428.3|8427.1|8427.8|8426.6|12
1651174810000|2022-04-28 19:40:10|8427.9|8427|8428|8427.1|8428.1|8427.2|8427.8|8426.9|15
1651174820000|2022-04-28 19:40:20|8428.1|8427.2|8427.9|8427|8428.1|8427.2|8427.8|8426.9|13
1651174830000|2022-04-28 19:40:30|8427.8|8426.9|8427.8|8426.9|8427.9|8427|8427.7|8426.8|7
1651174840000|2022-04-28 19:40:40|8427.6|8426.7|8427.6|8426.7|8427.8|8426.9|8427.5|8426.6|12
1651174850000|2022-04-28 19:40:50|8427.5|8426.6|8427.3|8426.4|8427.6|8426.7|8427.3|8426.4|12
1651174860000|2022-04-28 19:41:00|8427.4|8426.5|8427.6|8426.7|8427.7|8426.8|8427.4|8426.5|8
1651174870000|2022-04-28 19:41:10|8427.5|8426.6|8427.5|8426.6|8427.6|8426.7|8427.4|8426.5|9
1651174880000|2022-04-28 19:41:20|8427.4|8426.5|8427.6|8426.7|8427.6|8426.7|8427.4|8426.5|5
1651174890000|2022-04-28 19:41:30|8427.5|8426.6|8427.5|8426.6|8427.6|8426.7|8427.5|8426.6|5
1651174900000|2022-04-28 19:41:40|8427.4|8426.5|8427.4|8426.5|8427.6|8426.7|8427.3|8426.4|11
1651174910000|2022-04-28 19:41:50|8427.3|8426.4|8427.3|8426.4|8427.4|8426.5|8427.2|8426.3|9
1651174920000|2022-04-28 19:42:00|8427.2|8426.3|8427.4|8426.5|8427.6|8426.7|8427.2|8426.3|17
1651174930000|2022-04-28 19:42:10|8427.5|8426.6|8427.4|8426.5|8427.5|8426.6|8427.4|8426.5|4
1651174940000|2022-04-28 19:42:20|8427.5|8426.6|8427.5|8426.6|8427.5|8426.6|8427.4|8426.5|3
1651174950000|2022-04-28 19:42:30|8427.4|8426.5|8427.5|8426.6|8427.6|8426.7|8427.4|8426.5|9
1651174960000|2022-04-28 19:42:40|8427.4|8426.5|8427.4|8426.5|8427.5|8426.6|8427.4|8426.5|5
1651174970000|2022-04-28 19:42:50|8427.5|8426.6|8427.4|8426.5|8428|8426.8|8427.4|8426.4|16
1651174980000|2022-04-28 19:43:00|8427.5|8426.6|8427.3|8426.4|8427.5|8426.6|8427.2|8426.3|6
1651174990000|2022-04-28 19:43:10|8427.4|8426.5|8427.4|8426.5|8427.4|8426.5|8427.3|8426.4|3
1651175000000|2022-04-28 19:43:20|8427.3|8426.4|8427.1|8426.2|8427.3|8426.4|8427.1|8426.2|7
1651175010000|2022-04-28 19:43:30|8427.2|8426.3|8427.7|8426.8|8427.7|8426.8|8427.1|8426.2|17
1651175020000|2022-04-28 19:43:40|8427.6|8426.7|8427.9|8427|8428|8427.1|8427.6|8426.7|10
1651175030000|2022-04-28 19:43:50|8427.8|8426.9|8427.8|8426.9|8428|8427.1|8427.8|8426.9|5
1651175040000|2022-04-28 19:44:00|8427.7|8426.8|8427.9|8427|8428|8427.1|8427.6|8426.7|19
1651175050000|2022-04-28 19:44:10|8427.8|8426.9|8427.8|8426.9|8428.1|8427.2|8427.8|8426.9|11
1651175060000|2022-04-28 19:44:20|8427.9|8427|8427.9|8427|8427.9|8427|8427.8|8426.9|7
1651175070000|2022-04-28 19:44:30|8428.1|8427.2|8428|8427.1|8428.3|8427.2|8427.9|8426.8|10
1651175080000|2022-04-28 19:44:40|8428.1|8427.2|8428.1|8427.2|8428.6|8427.2|8427.9|8426.9|14
1651175090000|2022-04-28 19:44:50|8428.2|8427.3|8428.6|8427.7|8428.6|8427.7|8428.2|8427.3|7
1651175100000|2022-04-28 19:45:00|8428.7|8427.8|8428.4|8427.5|8428.7|8427.8|8428.3|8427.4|11
1651175110000|2022-04-28 19:45:10|8428.3|8427.4|8428.3|8427.4|8428.4|8427.5|8428.3|8427.4|3
1651175120000|2022-04-28 19:45:20|8428.2|8427.3|8428.5|8427.6|8428.5|8427.6|8428.2|8427.3|8
1651175130000|2022-04-28 19:45:30|8428.4|8427.5|8428.3|8427.4|8428.5|8427.6|8428.3|8427.4|4
1651175140000|2022-04-28 19:45:40|8428.2|8427.3|8428.3|8427.4|8428.3|8427.4|8428.2|8427.3|4
1651175150000|2022-04-28 19:45:50|8428.4|8427.5|8427.7|8426.8|8428.4|8427.5|8427.6|8426.7|16
1651175160000|2022-04-28 19:46:00|8427.6|8426.7|8427.7|8426.8|8427.8|8426.9|8427.6|8426.7|9
1651175170000|2022-04-28 19:46:10|8427.8|8426.9|8427.6|8426.7|8427.9|8427|8427.6|8426.7|10
1651175180000|2022-04-28 19:46:20|8427.7|8426.8|8427.6|8426.7|8427.7|8426.8|8427.6|8426.7|8
1651175190000|2022-04-28 19:46:30|8427.7|8426.8|8427.7|8426.8|8427.7|8426.8|8427.7|8426.8|1
1651175200000|2022-04-28 19:46:40|8427.6|8426.7|8427.4|8426.5|8427.7|8426.8|8427.4|8426.5|9
1651175210000|2022-04-28 19:46:50|8427.5|8426.6|8427.4|8426.5|8427.5|8426.6|8427.3|8426.4|8
1651175220000|2022-04-28 19:47:00|8427.3|8426.4|8427.5|8426.6|8427.5|8426.6|8427.3|8426.4|9
1651175230000|2022-04-28 19:47:10|8427.4|8426.5|8427.4|8426.5|8427.5|8426.6|8427.4|8426.5|7
1651175240000|2022-04-28 19:47:20|8427.3|8426.4|8427.5|8426.6|8427.8|8426.6|8427.3|8426.2|7
1651175250000|2022-04-28 19:47:30|8427.6|8426.7|8427.8|8426.3|8427.9|8426.7|8427.5|8426.3|5
1651175260000|2022-04-28 19:47:40|8427.9|8426.4|8427.6|8426.7|8427.9|8426.7|8427.5|8426.4|10
1651175270000|2022-04-28 19:47:50|8427.5|8426.6|8427.3|8426.4|8427.6|8426.7|8427.3|8426.4|9
1651175280000|2022-04-28 19:48:00|8427.2|8426.3|8427.3|8426.4|8427.4|8426.5|8427.2|8426.3|12
1651175290000|2022-04-28 19:48:10|8427.4|8426.5|8427.5|8426.6|8427.5|8426.6|8427.3|8426.4|10
1651175300000|2022-04-28 19:48:20|8427.4|8426.5|8427.3|8426.4|8427.4|8426.5|8427.2|8426.3|16
1651175310000|2022-04-28 19:48:30|8427.4|8426.5|8427.2|8426.3|8427.5|8426.5|8427.1|8426|5
1651175320000|2022-04-28 19:48:40|8427.3|8426.4|8427.4|8426.5|8427.4|8426.5|8427.1|8426.2|5
1651175330000|2022-04-28 19:48:50|8427.3|8426.4|8427.5|8426.6|8427.5|8426.6|8427.3|8426.4|7
1651175340000|2022-04-28 19:49:00|8427.4|8426.5|8427.6|8426.7|8427.6|8426.7|8427.3|8426.4|6
1651175350000|2022-04-28 19:49:10|8427.7|8426.8|8427.7|8426.8|8427.7|8426.8|8427.5|8426.6|14
1651175360000|2022-04-28 19:49:20|8427.8|8426.9|8427.5|8426.6|8427.9|8427|8427.4|8426.5|13
1651175370000|2022-04-28 19:49:30|8427.6|8426.7|8427.7|8426.8|8427.7|8426.8|8427.6|8426.7|12
1651175380000|2022-04-28 19:49:40|8427.6|8426.7|8427.5|8426.6|8427.7|8426.8|8427.5|8426.6|12
1651175390000|2022-04-28 19:49:50|8427.4|8426.5|8427.4|8426.5|8427.5|8426.6|8427.3|8426.4|9
1651175400000|2022-04-28 19:50:00|8427.3|8426.4|8427.5|8426.6|8427.6|8426.7|8427.3|8426.4|14
1651175410000|2022-04-28 19:50:10|8427.6|8426.7|8427.6|8426.7|8427.7|8426.8|8427.5|8426.6|9
1651175420000|2022-04-28 19:50:20|8427.5|8426.6|8427.8|8426.9|8427.9|8427|8427.5|8426.6|15
1651175430000|2022-04-28 19:50:30|8427.7|8426.8|8427.8|8426.9|8427.8|8426.9|8427.7|8426.8|4
1651175440000|2022-04-28 19:50:40|8427.7|8426.8|8427.7|8426.8|8427.8|8426.9|8427.6|8426.7|11
1651175450000|2022-04-28 19:50:50|8427.8|8426.9|8427.8|8426.9|8427.8|8426.9|8427.7|8426.8|13
1651175460000|2022-04-28 19:51:00|8427.9|8427|8427.9|8427|8427.9|8427|8427.8|8426.9|7
1651175470000|2022-04-28 19:51:10|8428|8427.1|8427.7|8426.8|8428|8427.1|8427.7|8426.8|8
1651175480000|2022-04-28 19:51:20|8427.6|8426.7|8427.6|8426.7|8427.8|8426.9|8427.6|8426.7|7
1651175490000|2022-04-28 19:51:30|8427.5|8426.6|8427.6|8426.7|8427.7|8426.8|8427.5|8426.6|8
1651175500000|2022-04-28 19:51:40|8427.7|8426.8|8427.3|8426.4|8427.7|8426.8|8427.3|8426.4|9
1651175510000|2022-04-28 19:51:50|8427.4|8426.5|8427.2|8426.3|8427.5|8426.6|8427.1|8426.2|9
1651175520000|2022-04-28 19:52:00|8427.1|8426.2|8427.4|8426.5|8427.4|8426.5|8427.1|8426.2|18
1651175530000|2022-04-28 19:52:10|8427.3|8426.4|8427.3|8426.4|8427.6|8426.7|8427.1|8426.2|14
1651175540000|2022-04-28 19:52:20|8427.2|8426.3|8427.1|8426.2|8427.2|8426.3|8427|8426.1|12
1651175550000|2022-04-28 19:52:30|8427|8426.1|8427.1|8426.2|8427.2|8426.3|8426.9|8426|13
1651175560000|2022-04-28 19:52:40|8427.4|8425.9|8427.3|8426.4|8427.5|8426.6|8427|8425.8|14
1651175570000|2022-04-28 19:52:50|8427.2|8426.3|8427.6|8426.7|8427.7|8426.8|8427.2|8426.3|20
1651175580000|2022-04-28 19:53:00|8427.8|8426.9|8428.1|8427.2|8428.2|8427.3|8427.7|8426.8|13
1651175590000|2022-04-28 19:53:10|8428.2|8427.3|8428.1|8427.2|8428.2|8427.3|8427.9|8427|19
1651175600000|2022-04-28 19:53:20|8428|8427.1|8428.1|8427.2|8428.1|8427.2|8427.8|8426.9|16
1651175610000|2022-04-28 19:53:30|8428|8427.1|8427.9|8427|8428.1|8427.2|8427.8|8426.9|17
1651175620000|2022-04-28 19:53:40|8428|8427.1|8428.2|8427.3|8428.2|8427.3|8427.9|8427|12
1651175630000|2022-04-28 19:53:50|8428.1|8427.2|8428.2|8427.3|8428.3|8427.4|8428.1|8427.2|8
1651175640000|2022-04-28 19:54:00|8428.1|8427.2|8427.9|8427|8428.2|8427.3|8427.9|8427|14
1651175650000|2022-04-28 19:54:10|8428|8427.1|8427.8|8426.9|8428|8427.1|8427.7|8426.8|8
1651175660000|2022-04-28 19:54:20|8427.7|8426.8|8427.7|8426.8|8427.8|8426.9|8427.7|8426.8|9
1651175670000|2022-04-28 19:54:30|8427.8|8426.9|8427.5|8426.6|8427.8|8426.9|8427.5|8426.6|4
1651175680000|2022-04-28 19:54:40|8427.4|8426.5|8427.5|8426.6|8427.7|8426.8|8427.4|8426.5|12
1651175690000|2022-04-28 19:54:50|8427.4|8426.5|8427.3|8426.4|8427.6|8426.7|8427.3|8426.4|9
1651175700000|2022-04-28 19:55:00|8427.4|8426.5|8427.3|8426.4|8427.5|8426.6|8427.2|8426.3|14
1651175710000|2022-04-28 19:55:10|8427.4|8426.5|8427.5|8426.6|8427.6|8426.7|8427.4|8426.5|8
1651175720000|2022-04-28 19:55:20|8427.6|8426.7|8428.2|8427.3|8428.3|8427.4|8427.6|8426.7|13
1651175730000|2022-04-28 19:55:30|8428.1|8427.2|8428.1|8427.2|8428.2|8427.3|8428.1|8427.2|3
1651175740000|2022-04-28 19:55:40|8428.3|8427.4|8428.3|8427.4|8428.3|8427.4|8428.3|8427.4|1
1651175750000|2022-04-28 19:55:50|8428.2|8427.3|8428.2|8427.3|8428.2|8427.3|8428.1|8427.2|3
1651175760000|2022-04-28 19:56:00|8428.3|8427.4|8428.2|8427.3|8428.3|8427.4|8428.2|8427.3|2
1651175770000|2022-04-28 19:56:10|8428.1|8427.2|8428.1|8427.2|8428.1|8427.2|8428.1|8427.2|1
1651175780000|2022-04-28 19:56:20|8428.2|8427.3|8428.3|8427.4|8428.4|8427.5|8427.9|8427|11
1651175790000|2022-04-28 19:56:30|8428.4|8427.5|8428.3|8427.4|8428.4|8427.5|8428.3|8427.4|4
1651175800000|2022-04-28 19:56:40|8428.4|8427.5|8428.3|8427.4|8428.4|8427.5|8428.3|8427.4|4
1651175810000|2022-04-28 19:56:50|8428.4|8427.5|8428.4|8427.5|8428.4|8427.5|8428.3|8427.4|3
1651175820000|2022-04-28 19:57:00|8428.3|8427.4|8427.8|8426.9|8428.3|8427.4|8427.8|8426.9|11
1651175830000|2022-04-28 19:57:10|8427.9|8427|8427.8|8426.9|8428|8427.1|8427.6|8426.7|16
1651175840000|2022-04-28 19:57:20|8427.9|8427|8427.9|8427|8428.1|8427.2|8427.8|8426.9|11
1651175850000|2022-04-28 19:57:30|8428|8427.1|8428.4|8427.5|8428.4|8427.5|8428|8427.1|9
1651175860000|2022-04-28 19:57:40|8428.5|8427.6|8428.7|8427.8|8428.7|8427.8|8428.4|8427.5|15
1651175870000|2022-04-28 19:57:50|8428.9|8428|8428.8|8427.9|8428.9|8428|8428.8|8427.9|2
1651175880000|2022-04-28 19:58:00|8428.9|8428|8429.5|8428.6|8429.6|8428.7|8428.9|8427.8|12
1651175890000|2022-04-28 19:58:10|8429.6|8428.7|8430|8429.1|8430.1|8429.2|8429.6|8428.7|22
1651175900000|2022-04-28 19:58:20|8429.9|8429|8430|8429.1|8430|8429.1|8429.9|8429|16
1651175910000|2022-04-28 19:58:30|8429.9|8429|8430|8429.1|8430|8429.1|8429.8|8428.9|10
1651175920000|2022-04-28 19:58:40|8429.9|8429|8429.8|8428.9|8430|8429.1|8429.8|8428.9|6
1651175930000|2022-04-28 19:58:50|8429.9|8429|8429.9|8429|8430.1|8429.2|8429.8|8428.9|10
1651175940000|2022-04-28 19:59:00|8429.8|8428.9|8430|8429.1|8430.2|8429.3|8429.8|8428.9|13
1651175950000|2022-04-28 19:59:10|8429.9|8429|8430|8429.1|8430.1|8429.2|8429.9|8429|4
1651175960000|2022-04-28 19:59:20|8429.9|8429|8430|8429.1|8430|8429.1|8429.9|8429|4
1651175970000|2022-04-28 19:59:30|8429.9|8429|8430.4|8429.5|8430.5|8429.6|8429.8|8428.9|14
1651175980000|2022-04-28 19:59:40|8430.5|8429.6|8430.7|8429.8|8430.8|8429.9|8430.4|8429.5|13
1651175990000|2022-04-28 19:59:50|8430.6|8429.7|8430.5|8429.6|8430.7|8429.8|8430.2|8429.3|23
1651176000000|2022-04-28 20:00:00|8430.6|8429.7|8430.4|8429.5|8430.7|8429.8|8430.3|8429.4|30
1651176010000|2022-04-28 20:00:10|8430.7|8429.8|8430.4|8429.5|8430.7|8429.8|8430.3|8429.4|21
1651176020000|2022-04-28 20:00:20|8430.5|8429.6|8430.8|8429.9|8430.8|8429.9|8430.4|8429.5|13
1651176030000|2022-04-28 20:00:30|8430.7|8429.8|8430.5|8429.6|8430.7|8429.8|8430.4|8429.5|9
1651176040000|2022-04-28 20:00:40|8430.4|8429.5|8430.9|8429.4|8431|8429.8|8430.3|8429.3|11
1651176050000|2022-04-28 20:00:50|8431|8429.5|8431|8430.1|8431.1|8430.2|8430.6|8429.4|9
1651176060000|2022-04-28 20:01:00|8431.1|8430.2|8431|8430.1|8431.1|8430.2|8430.9|8430|14
1651176070000|2022-04-28 20:01:10|8431.1|8430.2|8431.4|8429.9|8431.4|8430.2|8430.9|8429.8|16
1651176080000|2022-04-28 20:01:20|8431.3|8429.8|8431.2|8430.3|8431.4|8430.3|8431.1|8429.8|8
1651176090000|2022-04-28 20:01:30|8431.5|8430|8431.1|8430.2|8431.5|8430.4|8431|8430|13
1651176100000|2022-04-28 20:01:40|8431.2|8430.3|8431|8430.1|8431.7|8430.5|8430.9|8429.7|20
1651176110000|2022-04-28 20:01:50|8431.1|8430.2|8431.2|8430.3|8431.2|8430.3|8430.9|8430|9
1651176120000|2022-04-28 20:02:00|8431.5|8430|8431.6|8430.7|8431.9|8430.7|8431.2|8430|26
1651176130000|2022-04-28 20:02:10|8431.5|8430.6|8431.5|8430.6|8431.9|8430.8|8431.4|8430.4|14
1651176140000|2022-04-28 20:02:20|8431.4|8430.5|8431.5|8430.6|8431.8|8430.6|8431.1|8429.9|19
1651176150000|2022-04-28 20:02:30|8431.8|8430.3|8431.7|8430.2|8431.9|8430.7|8431.4|8430.2|18
1651176160000|2022-04-28 20:02:40|8431.8|8430.3|8431|8430.1|8431.8|8430.6|8431|8429.9|15
1651176170000|2022-04-28 20:02:50|8430.9|8430|8431.3|8429.8|8431.3|8430.1|8430.9|8429.7|9
1651176180000|2022-04-28 20:03:00|8431.2|8429.7|8430.6|8429.1|8431.2|8429.7|8430.5|8429.1|15
1651176190000|2022-04-28 20:03:10|8430.4|8428.9|8430.5|8429|8430.6|8429.3|8430.2|8428.9|7
1651176200000|2022-04-28 20:03:20|8430.6|8429.1|8430.7|8429.2|8430.9|8429.4|8430.6|8429.1|6
1651176210000|2022-04-28 20:03:30|8430.8|8429.3|8430.5|8429|8430.8|8429.5|8430.3|8429|13
1651176220000|2022-04-28 20:03:40|8430.2|8429.3|8430.3|8429.4|8430.7|8429.5|8430.2|8429.1|11
1651176230000|2022-04-28 20:03:50|8430.6|8429.1|8430.5|8429|8430.6|8429.1|8430.4|8428.9|8
1651176240000|2022-04-28 20:04:00|8430.4|8428.9|8430.4|8428.9|8430.4|8428.9|8430.3|8428.8|7
1651176250000|2022-04-28 20:04:10|8430.5|8429|8430.2|8428.7|8430.5|8429|8429.7|8428.6|17
1651176260000|2022-04-28 20:04:20|8430.3|8428.8|8430.3|8428.8|8430.3|8428.8|8430.1|8428.6|9
1651176270000|2022-04-28 20:04:30|8430.4|8428.9|8430.5|8429|8430.5|8429|8430.3|8428.8|6
1651176280000|2022-04-28 20:04:40|8430.4|8428.9|8430.5|8429.6|8430.8|8429.6|8430.2|8428.9|14
1651176290000|2022-04-28 20:04:50|8430.8|8429.3|8431.1|8429.6|8431.1|8429.9|8430.7|8429.3|10
1651176300000|2022-04-28 20:05:00|8431|8429.5|8430.3|8429.4|8431|8429.5|8430.3|8429.1|15
1651176310000|2022-04-28 20:05:10|8430.6|8429.1|8429.6|8428.7|8430.6|8429.3|8429.6|8428.4|24
1651176320000|2022-04-28 20:05:20|8429.5|8428.6|8429.6|8428.7|8429.6|8428.7|8429.4|8428.5|8
1651176330000|2022-04-28 20:05:30|8429.5|8428.6|8429.6|8428.7|8429.6|8428.7|8429.5|8428.6|12
1651176340000|2022-04-28 20:05:40|8429.5|8428.6|8429.6|8428.7|8429.6|8428.7|8429.5|8428.6|2
1651176350000|2022-04-28 20:05:50|8429.5|8428.6|8429.6|8428.7|8429.6|8428.7|8429.5|8428.6|2
1651176360000|2022-04-28 20:06:00|8429.5|8428.6|8428.9|8428|8429.6|8428.7|8428.9|8427.8|21
1651176370000|2022-04-28 20:06:10|8429.2|8427.7|8429.5|8428|8429.6|8428.3|8429.1|8427.7|11
1651176380000|2022-04-28 20:06:20|8429.2|8427.7|8428.5|8427.6|8429.3|8427.8|8428.5|8427.3|16
1651176390000|2022-04-28 20:06:30|8428.7|8427.2|8428.5|8427.6|8428.8|8427.7|8428.4|8427.2|13
1651176400000|2022-04-28 20:06:40|8428.6|8427.7|8428.8|8427.9|8428.9|8427.9|8428.6|8427.3|14
1651176410000|2022-04-28 20:06:50|8428.7|8427.8|8429.1|8427.6|8429.2|8427.9|8428.7|8427.5|9
1651176420000|2022-04-28 20:07:00|8429.2|8427.7|8428.9|8427.4|8429.3|8428.1|8428.7|8427.3|13
1651176430000|2022-04-28 20:07:10|8428.5|8427.6|8428.8|8427.3|8428.8|8427.6|8428.4|8427.2|18
1651176440000|2022-04-28 20:07:20|8428.7|8427.2|8428.7|8427.2|8428.8|8427.3|8428.6|8427.1|5
1651176450000|2022-04-28 20:07:30|8428.8|8427.3|8428.8|8427.3|8428.9|8427.4|8428.6|8427.1|6
1651176460000|2022-04-28 20:07:40|8428.9|8427.4|8428.8|8427.3|8428.9|8427.4|8428.8|8427.3|2
1651176470000|2022-04-28 20:07:50|8428.9|8427.4|8429.2|8427.7|8429.2|8427.7|8428.8|8427.3|12
1651176480000|2022-04-28 20:08:00|8429.1|8427.6|8429.2|8427.7|8429.2|8428.1|8428.9|8427.6|6
1651176490000|2022-04-28 20:08:10|8428.7|8427.8|8428.6|8427.7|8429|8427.8|8428.6|8427.4|11
1651176500000|2022-04-28 20:08:20|8428.7|8427.8|8429.4|8428.5|8429.4|8428.5|8428.7|8427.8|8
1651176510000|2022-04-28 20:08:30|8429.5|8428.6|8429.7|8428.8|8429.9|8428.8|8429.5|8428.4|8
1651176520000|2022-04-28 20:08:40|8429.8|8428.9|8429.7|8428.8|8429.8|8428.9|8429.7|8428.8|2
1651176530000|2022-04-28 20:08:50|8429.8|8428.9|8429.6|8428.7|8429.8|8428.9|8429.6|8428.7|5
1651176540000|2022-04-28 20:09:00|8429.5|8428.6|8429.8|8428.9|8429.8|8428.9|8429.3|8428.1|12
1651176550000|2022-04-28 20:09:10|8429.9|8429|8430.3|8428.8|8430.3|8429.1|8429.9|8428.8|3
1651176560000|2022-04-28 20:09:20|8429.9|8429|8430|8429.1|8430.1|8429.2|8429.9|8429|4
1651176570000|2022-04-28 20:09:30|8429.9|8429|8430.7|8429.8|8430.7|8429.8|8429.8|8428.7|17
1651176580000|2022-04-28 20:09:40|8430.8|8429.9|8430.6|8429.7|8431|8429.9|8430.4|8429.4|17
1651176590000|2022-04-28 20:09:50|8430.7|8429.8|8430.8|8429.9|8430.8|8429.9|8430.6|8429.7|6
1651176600000|2022-04-28 20:10:00|8430.7|8429.8|8430.9|8430|8431.2|8430.3|8430.7|8429.8|11
1651176610000|2022-04-28 20:10:10|8431.1|8430.2|8430.9|8430|8431.1|8430.2|8430.8|8429.9|8
1651176620000|2022-04-28 20:10:20|8430.8|8429.9|8430|8429.1|8430.9|8430|8429.9|8428.7|20
1651176630000|2022-04-28 20:10:30|8429.9|8429|8430.3|8428.8|8430.4|8429.1|8429.9|8428.7|9
1651176640000|2022-04-28 20:10:40|8429.9|8429|8430.2|8429.3|8430.3|8429.4|8429.8|8428.9|16
1651176650000|2022-04-28 20:10:50|8430.3|8429.4|8430.4|8429.5|8430.8|8429.6|8430.2|8429.1|10
1651176660000|2022-04-28 20:11:00|8430.3|8429.4|8430.5|8429|8430.7|8429.5|8430.3|8429|6
1651176670000|2022-04-28 20:11:10|8430.2|8429.3|8430.7|8429.2|8430.7|8429.5|8430.2|8429.2|4
1651176680000|2022-04-28 20:11:20|8430.4|8429.5|8430.3|8429.4|8430.6|8429.5|8430.2|8429|9
1651176690000|2022-04-28 20:11:30|8430.2|8429.3|8430.4|8428.9|8430.4|8429.4|8430.2|8428.9|6
1651176700000|2022-04-28 20:11:40|8430.1|8429.2|8430.1|8429.2|8430.1|8429.2|8430.1|8429.2|1
1651176710000|2022-04-28 20:11:50|8430.2|8429.3|8430.2|8429.3|8430.3|8429.4|8430|8429.1|7
1651176720000|2022-04-28 20:12:00|8430.3|8429.4|8430|8429.1|8430.3|8429.4|8430|8429.1|4
1651176730000|2022-04-28 20:12:10|8430.1|8429.2|8430.1|8429.2|8430.1|8429.2|8430|8429.1|3
1651176740000|2022-04-28 20:12:20|8430|8429.1|8430.1|8429.2|8430.1|8429.2|8430|8429.1|4
1651176750000|2022-04-28 20:12:30|8430|8429.1|8430|8429.1|8430.1|8429.2|8430|8429.1|9
1651176760000|2022-04-28 20:12:40|8430.1|8429.2|8430|8429.1|8430.1|8429.2|8429.9|8429|8
1651176770000|2022-04-28 20:12:50|8430.2|8429.3|8430.3|8429.4|8430.3|8429.4|8430.2|8429.3|2
1651176780000|2022-04-28 20:13:00|8430.2|8429.3|8430.6|8429.1|8430.6|8429.3|8430.2|8429|4
1651176790000|2022-04-28 20:13:10|8430.5|8429|8430.1|8429.2|8430.5|8429.3|8430|8428.8|10
1651176800000|2022-04-28 20:13:20|8430.2|8429.3|8430.3|8428.8|8430.3|8429.3|8430.1|8428.7|5
1651176830000|2022-04-28 20:13:50|8430.2|8428.7|8429.8|8428.3|8430.3|8428.8|8429.5|8428.3|15
1651176840000|2022-04-28 20:14:00|8429.9|8428.4|8430.1|8428.6|8430.1|8428.9|8429.8|8428.4|11
1651176850000|2022-04-28 20:14:10|8429.8|8428.9|8429.8|8428.9|8429.8|8428.9|8429.8|8428.9|1
1651176860000|2022-04-28 20:14:20|8430|8428.5|8429.9|8428.4|8430.1|8428.8|8429.4|8428.4|12
1651176870000|2022-04-28 20:14:30|8429.5|8428.6|8429.9|8428.4|8429.9|8428.6|8429.4|8428.3|8
1651176880000|2022-04-28 20:14:40|8429.8|8428.3|8429.8|8428.3|8429.9|8428.4|8429.8|8428.3|3
1651176890000|2022-04-28 20:14:50|8429.9|8428.4|8429.6|8428.1|8429.9|8428.5|8429.3|8428.1|8
1651176900000|2022-04-28 20:15:00|8429.7|8428.2|8429.6|8428.1|8429.7|8428.2|8429.5|8428|6
1651176910000|2022-04-28 20:15:10|8429.5|8428|8428.8|8427.9|8429.5|8428.3|8428.8|8427.8|16
1651176920000|2022-04-28 20:15:20|8428.7|8427.8|8428.5|8427.6|8428.9|8427.8|8428.4|8427.4|10
1651176930000|2022-04-28 20:15:30|8428.4|8427.5|8428.5|8427.6|8428.5|8427.6|8428.4|8427.5|2
1651176940000|2022-04-28 20:15:40|8428.4|8427.5|8428.5|8427.6|8428.5|8427.6|8428.4|8427.5|2
1651176950000|2022-04-28 20:15:50|8428.8|8427.9|8429|8428.1|8429.2|8428.1|8428.6|8427.7|14
1651176960000|2022-04-28 20:16:00|8429.2|8427.7|8429.1|8428.2|8429.3|8428.3|8429.1|8427.7|9
1651176970000|2022-04-28 20:16:10|8429.2|8428.3|8429|8428.1|8429.3|8428.4|8428.9|8428|9
1651176980000|2022-04-28 20:16:20|8428.9|8428|8429.1|8428.2|8429.1|8428.2|8428.9|8428|3
1651176990000|2022-04-28 20:16:30|8429|8428.1|8429.5|8428.6|8429.5|8428.6|8429|8428.1|11
1651177000000|2022-04-28 20:16:40|8429.4|8428.5|8429.7|8428.8|8430.2|8428.9|8429.4|8428.4|10
1651177010000|2022-04-28 20:16:50|8429.8|8428.9|8429.3|8428.4|8429.9|8429|8429.3|8428.4|6
1651177020000|2022-04-28 20:17:00|8429.6|8428.1|8429.3|8428.4|8429.6|8428.4|8429.2|8428|10
1651177030000|2022-04-28 20:17:10|8429.2|8428.3|8429|8428.1|8429.2|8428.3|8429|8428.1|4
1651177040000|2022-04-28 20:17:20|8429.2|8427.7|8429.2|8427.7|8429.4|8427.9|8429.2|8427.7|7
1651177050000|2022-04-28 20:17:30|8429.3|8427.8|8428.7|8427.8|8429.3|8427.8|8428.6|8427.6|11
1651177060000|2022-04-28 20:17:40|8428.8|8427.9|8428.6|8427.7|8428.8|8427.9|8428.6|8427.7|3
1651177070000|2022-04-28 20:17:50|8428.7|8427.8|8428.7|8427.2|8428.7|8427.8|8428.5|8427.2|6
1651177080000|2022-04-28 20:18:00|8428.8|8427.3|8428.7|8427.2|8428.8|8427.3|8428.7|8427.2|8
1651177090000|2022-04-28 20:18:10|8428.8|8427.3|8428.8|8427.3|8428.8|8427.3|8428.8|8427.3|1
1651177100000|2022-04-28 20:18:20|8428.9|8427.4|8428.9|8427.4|8428.9|8427.4|8428.9|8427.4|1
1651177120000|2022-04-28 20:18:40|8428.6|8427.7|8428.7|8427.8|8428.7|8427.8|8428.6|8427.7|2
1651177130000|2022-04-28 20:18:50|8429|8427.5|8429|8427.5|8429|8427.5|8428.9|8427.4|5
1651177140000|2022-04-28 20:19:00|8428.9|8427.4|8429.1|8428.2|8429.3|8428.2|8428.9|8427.4|6
1651177150000|2022-04-28 20:19:10|8429|8428.1|8429|8428.1|8429.1|8428.2|8429|8428.1|7
1651177160000|2022-04-28 20:19:20|8429.1|8428.2|8429.4|8427.9|8429.4|8428.2|8429|8427.7|11
1651177170000|2022-04-28 20:19:30|8429.3|8427.8|8429.3|8427.8|8429.4|8427.9|8429.3|8427.8|5
1651177180000|2022-04-28 20:19:40|8429|8428.1|8429.1|8428.2|8429.1|8428.2|8429|8428.1|8
1651177190000|2022-04-28 20:19:50|8429|8428.1|8429.1|8428.2|8429.1|8428.2|8429|8428.1|6
1651177200000|2022-04-28 20:20:00|8429.3|8427.8|8429.3|8427.8|8429.4|8427.9|8429.3|8427.8|3
1651177210000|2022-04-28 20:20:10|8429.2|8427.7|8429.4|8427.9|8429.4|8427.9|8429.2|8427.7|3
1651177220000|2022-04-28 20:20:20|8429.6|8428.1|8429.1|8428.2|8429.6|8428.4|8429.1|8427.9|10
1651177230000|2022-04-28 20:20:30|8429.2|8428.3|8429.2|8428.3|8429.2|8428.3|8429.1|8428.2|3
1651177250000|2022-04-28 20:20:50|8429.3|8428.4|8429.3|8427.8|8429.5|8428.4|8429.1|8427.8|15
1651177260000|2022-04-28 20:21:00|8429|8428.1|8429.1|8428.2|8429.1|8428.2|8429|8428.1|10
1651177270000|2022-04-28 20:21:10|8429|8428.1|8429.3|8428.4|8429.3|8428.4|8429|8428.1|4
1651177280000|2022-04-28 20:21:20|8429.4|8428.5|8429.2|8428.3|8429.4|8428.5|8429.2|8428.3|4
1651177290000|2022-04-28 20:21:30|8429.3|8428.4|8429.4|8428.5|8429.4|8428.5|8429.3|8428.4|2
1651177300000|2022-04-28 20:21:40|8429.3|8428.4|8429.1|8428.2|8429.4|8428.5|8429.1|8428.2|7
1651177310000|2022-04-28 20:21:50|8429.2|8428.3|8429.6|8428.7|8429.6|8428.7|8429.2|8428.3|6
1651177320000|2022-04-28 20:22:00|8429.5|8428.6|8429.5|8428.6|8429.6|8428.7|8429.5|8428.6|5
1651177330000|2022-04-28 20:22:10|8429.6|8428.7|8429.5|8428.6|8429.6|8428.7|8429.5|8428.6|2
1651177340000|2022-04-28 20:22:20|8429.6|8428.7|8429.4|8428.5|8429.6|8428.7|8429.4|8428.5|3
1651177350000|2022-04-28 20:22:30|8429.5|8428.6|8429.4|8428.5|8429.7|8428.8|8429.3|8428.4|10
1651177360000|2022-04-28 20:22:40|8429.3|8428.4|8429.3|8428.4|8429.4|8428.5|8429.3|8428.4|5
1651177370000|2022-04-28 20:22:50|8429.2|8428.3|8429.1|8428.2|8429.2|8428.3|8429.1|8428.2|4
1651177380000|2022-04-28 20:23:00|8429.2|8428.3|8429.2|8428.3|8429.2|8428.3|8429.1|8428.2|5
1651177390000|2022-04-28 20:23:10|8429.1|8428.2|8429.7|8428.8|8429.7|8428.8|8429.1|8428.2|13
1651177400000|2022-04-28 20:23:20|8429.8|8428.9|8429.5|8428.6|8429.8|8428.9|8429.5|8428.6|8
1651177410000|2022-04-28 20:23:30|8429.6|8428.7|8428.9|8428|8429.6|8428.7|8428.9|8428|13
1651177420000|2022-04-28 20:23:40|8429|8428.1|8429|8428.1|8429.2|8428.3|8429|8428.1|8
1651177430000|2022-04-28 20:23:50|8428.9|8428|8429|8428.1|8429|8428.1|8428.9|8428|2
1651177450000|2022-04-28 20:24:10|8429.1|8428.2|8429|8428.1|8429.1|8428.2|8429|8428.1|2
1651177460000|2022-04-28 20:24:20|8429.1|8428.2|8429.1|8428.2|8429.1|8428.2|8429|8428.1|3
1651177470000|2022-04-28 20:24:30|8429|8428.1|8428.5|8427.6|8429.1|8428.2|8428.4|8427.5|6
1651177480000|2022-04-28 20:24:40|8428.4|8427.5|8428.3|8427.4|8428.6|8427.7|8428.2|8427.3|6
1651177490000|2022-04-28 20:24:50|8428.2|8427.3|8427.7|8426.8|8428.2|8427.3|8427.7|8426.8|15
1651177500000|2022-04-28 20:25:00|8427.6|8426.7|8427.2|8426.3|8427.7|8426.8|8427.2|8426.3|13
1651177510000|2022-04-28 20:25:10|8427.3|8426.4|8427.3|8426.4|8427.3|8426.4|8427.3|8426.4|1
1651177520000|2022-04-28 20:25:20|8427.2|8426.3|8427.5|8426|8427.5|8426.3|8427.2|8426|2
1651177530000|2022-04-28 20:25:30|8427.4|8425.9|8427.2|8426.3|8427.4|8426.3|8427.1|8425.9|5
1651177540000|2022-04-28 20:25:40|8427|8426.1|8426.9|8426|8427.4|8426.3|8426.9|8425.8|9
1651177550000|2022-04-28 20:25:50|8427|8426.1|8426.9|8426|8427|8426.1|8426.9|8426|4
1651177560000|2022-04-28 20:26:00|8427|8426.1|8426.9|8426|8427|8426.1|8426.9|8426|2
1651177570000|2022-04-28 20:26:10|8427|8426.1|8426.9|8426|8427|8426.1|8426.9|8426|2
1651177580000|2022-04-28 20:26:20|8426.7|8425.8|8426.7|8425.8|8426.7|8425.8|8426.7|8425.8|1
1651177590000|2022-04-28 20:26:30|8426.8|8425.9|8427|8426.1|8427|8426.1|8426.8|8425.9|2
1651177600000|2022-04-28 20:26:40|8427.1|8426.2|8427|8426.1|8427.1|8426.2|8426.9|8426|7
1651177610000|2022-04-28 20:26:50|8426.9|8426|8426.8|8425.9|8426.9|8426|8426.8|8425.9|2
1651177620000|2022-04-28 20:27:00|8426.9|8426|8426.9|8426|8426.9|8426|8426.9|8426|1
1651177630000|2022-04-28 20:27:10|8426.8|8425.9|8426.9|8426|8426.9|8426|8426.8|8425.9|2
1651177640000|2022-04-28 20:27:20|8427|8426.1|8426.9|8426|8427|8426.1|8426.9|8426|2
1651177650000|2022-04-28 20:27:30|8427|8426.1|8427|8426.1|8427.1|8426.2|8426.9|8426|7
1651177660000|2022-04-28 20:27:40|8427.1|8426.2|8427.1|8426.2|8427.1|8426.2|8426.9|8426|8
1651177670000|2022-04-28 20:27:50|8427|8426.1|8427.5|8426.6|8427.5|8426.6|8426.9|8426|10
1651177680000|2022-04-28 20:28:00|8427.4|8426.5|8427.4|8426.5|8427.4|8426.5|8427.2|8426.3|7
1651177690000|2022-04-28 20:28:10|8427.5|8426.6|8427.3|8426.4|8427.5|8426.6|8427.3|8426.4|4
1651177700000|2022-04-28 20:28:20|8427.2|8426.3|8427.3|8426.4|8427.3|8426.4|8427.2|8426.3|10
1651177710000|2022-04-28 20:28:30|8427.2|8426.3|8427.1|8426.2|8427.3|8426.4|8427.1|8426.2|16
1651177720000|2022-04-28 20:28:40|8427.2|8426.3|8427.1|8426.2|8427.5|8426.3|8427.1|8425.9|13
1651177730000|2022-04-28 20:28:50|8427|8426.1|8426.9|8426|8427|8426.1|8426.8|8425.9|7
1651177740000|2022-04-28 20:29:00|8427.1|8425.6|8426.7|8425.8|8427.1|8425.9|8426.4|8425.5|15
1651177750000|2022-04-28 20:29:10|8426.6|8425.7|8427|8425.5|8427.1|8425.9|8426.4|8425.5|12
1651177760000|2022-04-28 20:29:20|8427.1|8425.6|8426.7|8425.8|8427.1|8426|8426.7|8425.5|8
1651177770000|2022-04-28 20:29:30|8426.6|8425.7|8426.4|8425.5|8426.7|8425.8|8426.4|8425.5|11
1651177780000|2022-04-28 20:29:40|8426.5|8425.6|8426.8|8425.9|8427|8425.9|8426.4|8425.4|17
1651177790000|2022-04-28 20:29:50|8426.9|8426|8426.8|8425.9|8427.1|8426|8426.6|8425.4|13
1651177800000|2022-04-28 20:30:00|8426.7|8425.8|8427.1|8425.6|8427.1|8425.9|8426.7|8425.5|13
1651177810000|2022-04-28 20:30:10|8426.8|8425.9|8426.6|8425.7|8426.9|8425.9|8426.5|8425.3|22
1651177820000|2022-04-28 20:30:20|8426.5|8425.6|8426.3|8425.4|8426.6|8425.7|8426.3|8425.4|16
1651177830000|2022-04-28 20:30:30|8426.7|8425.2|8427|8425.5|8427.1|8425.8|8426.4|8425.2|19
1651177840000|2022-04-28 20:30:40|8426.9|8425.4|8426.9|8425.4|8427|8425.5|8426.9|8425.4|5
1651177850000|2022-04-28 20:30:50|8427|8425.5|8427|8425.5|8427|8425.5|8426.9|8425.4|5
1651177860000|2022-04-28 20:31:00|8426.9|8425.4|8427|8425.5|8427|8425.5|8426.9|8425.4|6
1651177870000|2022-04-28 20:31:10|8426.7|8425.8|8426.7|8425.8|8426.7|8425.8|8426.7|8425.8|1
1651177880000|2022-04-28 20:31:20|8426.8|8425.9|8426.7|8425.8|8426.8|8425.9|8426.7|8425.8|8
1651177890000|2022-04-28 20:31:30|8426.8|8425.9|8426.7|8425.8|8426.8|8425.9|8426.7|8425.8|4
1651177900000|2022-04-28 20:31:40|8426.8|8425.9|8426.8|8425.9|8426.9|8425.9|8426.5|8425.3|16
1651177910000|2022-04-28 20:31:50|8426.9|8426|8427.2|8426.3|8427.4|8426.5|8426.8|8425.9|14
1651177920000|2022-04-28 20:32:00|8427.1|8426.2|8427.3|8426.4|8427.5|8426.6|8427|8426.1|24
1651177930000|2022-04-28 20:32:10|8427.6|8426.1|8427.2|8425.7|8427.6|8426.1|8427.2|8425.7|14
1651177940000|2022-04-28 20:32:20|8427.3|8425.8|8427.2|8425.7|8427.3|8426.1|8427|8425.6|13
1651177950000|2022-04-28 20:32:30|8426.9|8426|8427.1|8425.6|8427.2|8426|8426.8|8425.6|4
1651177960000|2022-04-28 20:32:40|8427.2|8425.7|8426.8|8425.9|8427.2|8425.9|8426.7|8425.5|9
1651177970000|2022-04-28 20:32:50|8426.7|8425.8|8426.6|8425.7|8426.9|8425.9|8426.5|8425.4|8
1651177980000|2022-04-28 20:33:00|8426.4|8425.5|8426.7|8425.8|8426.7|8425.8|8426.4|8425.5|4
1651177990000|2022-04-28 20:33:10|8426.8|8425.9|8426.7|8425.8|8426.8|8425.9|8426.7|8425.8|4
1651178000000|2022-04-28 20:33:20|8426.8|8425.9|8426.7|8425.8|8426.8|8425.9|8426.7|8425.8|2
1651178010000|2022-04-28 20:33:30|8426.8|8425.9|8426.8|8425.9|8426.8|8425.9|8426.8|8425.9|1
1651178020000|2022-04-28 20:33:40|8426.7|8425.8|8426.9|8426|8426.9|8426|8426.7|8425.8|5
1651178030000|2022-04-28 20:33:50|8426.7|8425.8|8426.7|8425.8|8426.7|8425.8|8426.6|8425.7|5
1651178040000|2022-04-28 20:34:00|8426.6|8425.7|8426.7|8425.8|8426.7|8425.8|8426.6|8425.7|2
1651178050000|2022-04-28 20:34:10|8426.6|8425.7|8426.8|8425.9|8426.8|8425.9|8426.6|8425.7|3
1651178060000|2022-04-28 20:34:20|8426.7|8425.8|8426.8|8425.9|8426.8|8425.9|8426.7|8425.8|2
1651178070000|2022-04-28 20:34:30|8426.7|8425.8|8426.5|8425.6|8426.9|8425.8|8426.5|8425.2|8
1651178080000|2022-04-28 20:34:40|8426.4|8425.5|8426.8|8425.3|8426.8|8425.5|8426.4|8425|13
1651178090000|2022-04-28 20:34:50|8426.7|8425.2|8426.8|8425.3|8426.8|8425.3|8426.7|8425.2|10
1651178100000|2022-04-28 20:35:00|8426.5|8425.6|8426.5|8425.6|8426.5|8425.6|8426.5|8425.6|1
1651178110000|2022-04-28 20:35:10|8426.4|8425.5|8426.4|8425.5|8426.5|8425.6|8426.4|8425.5|5
1651178120000|2022-04-28 20:35:20|8426.5|8425.6|8426.3|8425.4|8426.5|8425.6|8426.3|8425.4|5
1651178130000|2022-04-28 20:35:30|8426.4|8425.5|8426.7|8425.2|8426.7|8425.7|8426.4|8425.2|4
1651178140000|2022-04-28 20:35:40|8426.6|8425.1|8426.6|8425.1|8426.7|8425.2|8426.6|8425.1|3
1651178150000|2022-04-28 20:35:50|8426.7|8425.2|8426.6|8425.1|8426.7|8425.2|8426.6|8425.1|2
1651178160000|2022-04-28 20:36:00|8426.4|8425.5|8426.6|8425.1|8426.7|8425.5|8426.3|8425.1|7
1651178170000|2022-04-28 20:36:10|8426.7|8425.2|8426.7|8425.2|8426.7|8425.5|8426.4|8425.2|3
1651178180000|2022-04-28 20:36:20|8426.6|8425.7|8426.5|8425.6|8426.6|8425.7|8426.4|8425.5|4
1651178190000|2022-04-28 20:36:30|8426.6|8425.7|8426.6|8425.7|8426.6|8425.7|8426.5|8425.6|3
1651178200000|2022-04-28 20:36:40|8426.5|8425.6|8426.9|8425.4|8426.9|8425.7|8426.5|8425.4|3
1651178210000|2022-04-28 20:36:50|8427|8425.5|8426.7|8425.8|8427|8425.8|8426.7|8425.5|2
1651178220000|2022-04-28 20:37:00|8426.6|8425.7|8427|8425.5|8427|8425.8|8426.6|8425.4|7
1651178230000|2022-04-28 20:37:10|8426.9|8425.4|8426.9|8425.4|8426.9|8425.4|8426.8|8425.3|5
1651178240000|2022-04-28 20:37:20|8426.6|8425.7|8426.6|8425.7|8426.6|8425.7|8426.5|8425.6|5
1651178250000|2022-04-28 20:37:30|8426.7|8425.8|8426.7|8425.8|8426.7|8425.8|8426.7|8425.8|1
1651178260000|2022-04-28 20:37:40|8426.6|8425.7|8426.7|8425.8|8426.7|8425.8|8426.6|8425.7|2
1651178270000|2022-04-28 20:37:50|8426.8|8425.9|8426.9|8425.4|8426.9|8425.9|8426.6|8425.3|6
1651178280000|2022-04-28 20:38:00|8426.7|8425.8|8426.8|8425.3|8426.9|8425.8|8426.5|8425.2|9
1651178290000|2022-04-28 20:38:10|8426.5|8425.6|8426.6|8425.7|8426.6|8425.7|8426.5|8425.6|2
1651178300000|2022-04-28 20:38:20|8426.5|8425.6|8426.9|8425.4|8426.9|8425.7|8426.5|8425.4|3
1651178310000|2022-04-28 20:38:30|8426.5|8425|8426.8|8425.3|8426.9|8425.4|8426.5|8425|4
1651178320000|2022-04-28 20:38:40|8426.7|8425.2|8426.8|8425.3|8426.8|8425.3|8426.7|8425.2|2
1651178330000|2022-04-28 20:38:50|8426.7|8425.2|8426.5|8425.6|8426.9|8425.7|8426.5|8425.2|5
1651178340000|2022-04-28 20:39:00|8426.6|8425.7|8427|8425.5|8427|8425.7|8426.5|8425.4|6
1651178350000|2022-04-28 20:39:10|8426.9|8425.4|8426.9|8425.4|8426.9|8425.4|8426.9|8425.4|1
1651178360000|2022-04-28 20:39:20|8426.8|8425.3|8426.9|8425.4|8426.9|8425.4|8426.8|8425.3|4
1651178370000|2022-04-28 20:39:30|8426.6|8425.7|8426.6|8425.7|8426.7|8425.8|8426.6|8425.7|7
1651178380000|2022-04-28 20:39:40|8427|8425.5|8427|8425.5|8427|8425.5|8427|8425.5|1
1651178390000|2022-04-28 20:39:50|8427.1|8425.6|8427.1|8425.6|8427.1|8425.8|8426.5|8425.2|18
1651178400000|2022-04-28 20:40:00|8427|8425.5|8426.7|8425.2|8427|8425.7|8426.3|8425.2|14
1651178410000|2022-04-28 20:40:10|8426.5|8425.6|8426.5|8425.6|8426.8|8425.8|8426.5|8425.3|7
1651178420000|2022-04-28 20:40:20|8426.4|8425.5|8426.5|8425.6|8426.5|8425.6|8426.4|8425.5|2
1651178430000|2022-04-28 20:40:30|8426.4|8425.5|8426.6|8425.7|8426.6|8425.7|8426.4|8425.5|3
1651178440000|2022-04-28 20:40:40|8426.5|8425.6|8426.9|8425.4|8427.1|8426.2|8426.5|8425.4|10
1651178450000|2022-04-28 20:40:50|8426.7|8425.8|8426.6|8425.7|8426.7|8425.8|8426.6|8425.7|4
1651178460000|2022-04-28 20:41:00|8426.7|8425.8|8426.8|8425.9|8426.8|8425.9|8426.6|8425.7|8
1651178470000|2022-04-28 20:41:10|8426.7|8425.8|8427|8425.5|8427|8425.9|8426.7|8425.5|3
1651178480000|2022-04-28 20:41:20|8427.1|8425.6|8427.1|8425.6|8427.1|8425.6|8427|8425.5|3
1651178490000|2022-04-28 20:41:30|8426.9|8425.4|8427|8425.5|8427.1|8425.6|8426.9|8425.4|5
1651178500000|2022-04-28 20:41:40|8426.9|8425.4|8426.9|8425.4|8426.9|8425.4|8426.9|8425.4|1
1651178510000|2022-04-28 20:41:50|8427|8425.5|8426.9|8425.4|8427|8425.5|8426.9|8425.4|6
1651178520000|2022-04-28 20:42:00|8427|8425.5|8427|8425.5|8427|8425.5|8427|8425.5|1
1651178530000|2022-04-28 20:42:10|8426.9|8425.4|8427|8425.5|8427|8425.5|8426.9|8425.4|2
1651178540000|2022-04-28 20:42:20|8426.9|8425.4|8426.6|8425.7|8426.9|8425.7|8426.6|8425.4|2
1651178550000|2022-04-28 20:42:30|8426.5|8425.6|8426.4|8425.5|8426.6|8425.7|8426.4|8425.5|6
1651178560000|2022-04-28 20:42:40|8426.5|8425.6|8426.6|8425.7|8426.6|8425.7|8426.5|8425.6|2
1651178570000|2022-04-28 20:42:50|8426.7|8425.8|8426.5|8425.6|8426.8|8425.9|8426.5|8425.3|7
1651178580000|2022-04-28 20:43:00|8426.6|8425.7|8426.8|8425.3|8426.9|8425.7|8426.6|8425.2|6
1651178590000|2022-04-28 20:43:10|8426.4|8425.5|8426.4|8425.5|8426.5|8425.6|8426.4|8425.5|3
1651178600000|2022-04-28 20:43:20|8426.6|8425.1|8426.8|8425.3|8426.8|8425.3|8426.6|8425.1|2
1651178610000|2022-04-28 20:43:30|8426.4|8425.5|8426.5|8425.6|8426.5|8425.6|8426.4|8425.5|2
1651178620000|2022-04-28 20:43:40|8426.6|8425.7|8426.6|8425.7|8426.8|8425.9|8426.3|8425.1|10
1651178630000|2022-04-28 20:43:50|8426.7|8425.8|8427|8425.5|8427|8425.8|8426.6|8425.4|6
1651178640000|2022-04-28 20:44:00|8426.8|8425.9|8427.1|8425.6|8427.1|8425.9|8426.5|8425.3|13
1651178650000|2022-04-28 20:44:10|8427.2|8425.7|8427.1|8425.6|8427.2|8425.7|8427.1|8425.6|2
1651178660000|2022-04-28 20:44:20|8427.2|8425.7|8427.2|8425.7|8427.2|8425.7|8427.2|8425.7|1
1651178680000|2022-04-28 20:44:40|8426.9|8426|8426.5|8425.6|8426.9|8426|8426.5|8425.6|3
1651178690000|2022-04-28 20:44:50|8426.8|8425.3|8426.5|8425|8426.8|8425.6|8426.2|8425|16
1651178700000|2022-04-28 20:45:00|8426.4|8424.9|8426.5|8425.6|8426.9|8425.8|8426.4|8424.9|11
1651178710000|2022-04-28 20:45:10|8426.6|8425.7|8426.6|8425.7|8426.9|8425.7|8426.5|8425.3|8
1651178720000|2022-04-28 20:45:20|8426.5|8425.6|8426.5|8425.6|8426.5|8425.6|8426.5|8425.6|1
1651178730000|2022-04-28 20:45:30|8426.6|8425.7|8426.5|8425.6|8426.6|8425.7|8426.5|8425.6|2
1651178740000|2022-04-28 20:45:40|8426.6|8425.7|8426.6|8425.7|8426.6|8425.7|8426.6|8425.7|1
1651178750000|2022-04-28 20:45:50|8426.5|8425.6|8426.7|8425.8|8426.7|8425.8|8426.5|8425.6|3
1651178760000|2022-04-28 20:46:00|8426.6|8425.7|8426.6|8425.7|8426.6|8425.7|8426.5|8425.6|3
1651178770000|2022-04-28 20:46:10|8426.7|8425.8|8426.4|8425.5|8426.7|8425.8|8426.4|8425.5|8
1651178780000|2022-04-28 20:46:20|8426.5|8425.6|8426.4|8425.5|8426.5|8425.6|8426.4|8425.5|2
1651178790000|2022-04-28 20:46:30|8426.2|8425.3|8426.3|8425.4|8426.5|8425.5|8426.2|8425|5
1651178800000|2022-04-28 20:46:40|8426.5|8425.6|8426.5|8425.6|8426.9|8425.7|8426.4|8425.3|6
1651178810000|2022-04-28 20:46:50|8426.4|8425.5|8426.8|8425.3|8426.8|8425.6|8426.4|8425.2|4
1651178820000|2022-04-28 20:47:00|8426.7|8425.2|8426.9|8425.4|8426.9|8425.4|8426.7|8425.2|3
1651178840000|2022-04-28 20:47:20|8426.8|8425.3|8426.5|8425.6|8426.9|8425.6|8426.4|8425.3|7
1651178850000|2022-04-28 20:47:30|8426.4|8425.5|8426.5|8425.6|8426.8|8425.6|8426.4|8425.1|8
1651178860000|2022-04-28 20:47:40|8426.4|8425.5|8426.9|8425.4|8426.9|8425.5|8426.4|8425.1|3
1651178870000|2022-04-28 20:47:50|8426.8|8425.3|8426.5|8425.6|8426.8|8425.7|8426.4|8425.3|6
1651178880000|2022-04-28 20:48:00|8426.4|8425.5|8426.4|8425.5|8426.4|8425.5|8426.4|8425.5|1
1651178890000|2022-04-28 20:48:10|8426.5|8425.6|8426.8|8425.9|8426.8|8425.9|8426.4|8425.5|6
1651178900000|2022-04-28 20:48:20|8427.3|8425.8|8427.2|8425.7|8427.5|8426|8427.2|8425.7|7
1651178910000|2022-04-28 20:48:30|8427.3|8425.8|8427.2|8425.7|8427.3|8425.8|8427.2|8425.7|2
1651178920000|2022-04-28 20:48:40|8427.1|8425.6|8427|8425.5|8427.1|8425.6|8427|8425.5|2
1651178930000|2022-04-28 20:48:50|8427.1|8425.6|8427|8425.5|8427.1|8425.6|8427|8425.5|8
1651178940000|2022-04-28 20:49:00|8426.9|8425.4|8427|8425.5|8427|8425.5|8426.8|8425.3|8
1651178950000|2022-04-28 20:49:10|8426.8|8425.3|8426.8|8425.3|8426.9|8425.4|8426.7|8425.2|4
1651178960000|2022-04-28 20:49:20|8426.9|8425.4|8426.9|8425.4|8426.9|8425.4|8426.9|8425.4|1
1651178970000|2022-04-28 20:49:30|8426.8|8426|8427|8425.5|8427|8426|8426.8|8425.3|8
1651178980000|2022-04-28 20:49:40|8427.1|8425.6|8427.1|8425.6|8427.1|8425.6|8427|8425.5|3
1651178990000|2022-04-28 20:49:50|8427|8425.5|8427|8425.5|8427.1|8425.8|8426.5|8425.3|8
1651179000000|2022-04-28 20:50:00|8426.4|8425.4|8426.9|8425.4|8427|8425.8|8426.3|8425.4|10
1651179010000|2022-04-28 20:50:10|8426.8|8425.3|8426.9|8425.4|8427|8425.5|8426.8|8425.3|8
1651179020000|2022-04-28 20:50:20|8427|8425.5|8427.4|8425.9|8427.9|8426|8426.9|8425.4|24
1651179030000|2022-04-28 20:50:30|8427.3|8425.8|8428|8425.4|8428.4|8426|8427.2|8425|61
1651179040000|2022-04-28 20:50:40|8427.4|8425.9|8428.6|8425.2|8428.6|8426.1|8427|8425|67
1651179050000|2022-04-28 20:50:50|8427.2|8425.7|8427.9|8425.5|8429|8426|8427.1|8425.1|64
1651179060000|2022-04-28 20:51:00|8427.5|8426|8427.9|8424.9|8429.1|8426|8427.2|8424.7|60
1651179070000|2022-04-28 20:51:10|8427.8|8425|8427.2|8425.7|8428.7|8425.7|8427.2|8424.9|62
1651179080000|2022-04-28 20:51:20|8428.5|8424.9|8427.6|8426.1|8428.6|8426.2|8427.2|8424.9|52
1651179090000|2022-04-28 20:51:30|8427.5|8426|8427.6|8426.1|8427.7|8426.2|8427.3|8425.8|12
1651179100000|2022-04-28 20:51:40|8427.4|8425.9|8427|8425.5|8427.5|8426|8427|8425.5|7
1651179110000|2022-04-28 20:51:50|8427.2|8425.7|8427|8425.5|8427.2|8425.9|8426.7|8425.3|12
1651179130000|2022-04-28 20:52:10|8426.9|8425.4|8427|8425.5|8427|8425.5|8426.9|8425.4|4
1651179140000|2022-04-28 20:52:20|8427.1|8425.6|8426.9|8426|8427.4|8426|8426.9|8425.6|5
1651179150000|2022-04-28 20:52:30|8427.3|8425.8|8427.4|8425.9|8427.4|8425.9|8427.2|8425.7|6
1651179160000|2022-04-28 20:52:40|8427.3|8425.8|8427.3|8425.8|8427.5|8426|8427.1|8425.6|11
1651179170000|2022-04-28 20:52:50|8427.2|8425.7|8427.1|8425.6|8427.2|8425.7|8426.9|8425.4|15
1651179180000|2022-04-28 20:53:00|8427|8425.5|8426.9|8425.4|8427.1|8425.6|8426.9|8425.4|5
1651179190000|2022-04-28 20:53:10|8427|8425.5|8426.9|8425.4|8427|8425.5|8426.9|8425.4|2
1651179200000|2022-04-28 20:53:20|8427|8425.5|8426.2|8424.7|8427|8425.5|8426.2|8424.7|8
1651179210000|2022-04-28 20:53:30|8426.3|8424.8|8426.4|8424.9|8426.5|8425|8426.3|8424.8|5
1651179220000|2022-04-28 20:53:40|8426.3|8424.8|8426.4|8424.9|8426.4|8424.9|8426.3|8424.8|2
1651179230000|2022-04-28 20:53:50|8426.3|8424.8|8426.4|8424.9|8426.5|8425|8426.3|8424.8|4
1651179240000|2022-04-28 20:54:00|8426.5|8425|8426.5|8425|8426.5|8425|8426.4|8424.9|3
1651179250000|2022-04-28 20:54:10|8426.4|8424.9|8426.5|8425|8426.5|8425|8426.3|8424.8|4
1651179260000|2022-04-28 20:54:20|8426.4|8424.9|8426.4|8424.9|8426.5|8425|8426.4|8424.9|3
1651179270000|2022-04-28 20:54:30|8426.5|8425|8426.2|8424.7|8426.5|8425|8426.2|8424.7|6
1651179280000|2022-04-28 20:54:40|8426.3|8424.8|8426.1|8424.6|8426.5|8425|8426|8424.5|12
1651179290000|2022-04-28 20:54:50|8426|8424.5|8426.2|8424.7|8426.3|8424.7|8425.8|8424.1|19
1651179300000|2022-04-28 20:55:00|8426.4|8424.1|8426.1|8424.6|8427|8424.8|8425.9|8424.1|24
1651179310000|2022-04-28 20:55:10|8425.6|8424.1|8425.8|8424.3|8426.2|8424.6|8425.6|8423.9|15
1651179320000|2022-04-28 20:55:20|8425.9|8424.4|8425.9|8424.4|8426.5|8424.5|8425.8|8424.1|11
1651179330000|2022-04-28 20:55:30|8425.7|8424.2|8426.4|8423.6|8426.4|8424.5|8425.7|8423.6|10
1651179340000|2022-04-28 20:55:40|8425.8|8424.3|8425.9|8424.4|8426.2|8424.5|8425.8|8423.9|5
1651179350000|2022-04-28 20:55:50|8426.1|8424.6|8425.8|8424.3|8426.3|8424.6|8425.8|8424.1|9
1651179360000|2022-04-28 20:56:00|8425.9|8424.4|8425.9|8424.4|8426|8424.5|8425.9|8424.4|5
1651179370000|2022-04-28 20:56:10|8426|8424.5|8426.3|8423.3|8426.4|8424.5|8425.7|8423.3|18
1651179380000|2022-04-28 20:56:20|8425.9|8424.4|8425.8|8424.3|8426.1|8424.4|8425.8|8423.9|5
1651179390000|2022-04-28 20:56:30|8425.7|8424.2|8425.8|8424.3|8425.8|8424.3|8425.7|8424.2|2
1651179400000|2022-04-28 20:56:40|8426.4|8424.1|8428.1|8423.1|8428.5|8424.9|8426|8422.5|52
1651179410000|2022-04-28 20:56:50|8427.9|8423|8426.5|8425|8428.6|8425|8426.3|8422.1|68
1651179420000|2022-04-28 20:57:00|8426.6|8425.1|8427.3|8424|8428.3|8425.1|8426.4|8423|34
1651179430000|2022-04-28 20:57:10|8427.1|8424.4|8427.7|8423.7|8427.7|8424.4|8427.1|8423.7|10
1651179440000|2022-04-28 20:57:20|8427.4|8424.1|8427|8424.3|8427.4|8424.3|8426.8|8424|10
1651179450000|2022-04-28 20:57:30|8426.9|8424.2|8427|8424.7|8427|8425|8426.4|8424.2|12
1651179460000|2022-04-28 20:57:40|8427.4|8424.4|8426.8|8425.3|8427.9|8425.3|8426.5|8423.8|20
1651179470000|2022-04-28 20:57:50|8427.5|8424.5|8427.7|8424.5|8428|8425.3|8426.8|8424.1|15
1651179480000|2022-04-28 20:58:00|8427.6|8425.1|8427.4|8424.9|8429|8425.3|8427.4|8424.1|35
1651179490000|2022-04-28 20:58:10|8427.6|8424.6|8427|8424.6|8427.9|8424.9|8427|8424.1|35
1651179500000|2022-04-28 20:58:20|8427.1|8424.5|8427.4|8424.3|8427.4|8424.6|8427.1|8424.3|18
1651179510000|2022-04-28 20:58:30|8427.2|8424.4|8434.5|8423.5|8434.5|8424.5|8427.2|8419.8|74
1651179520000|2022-04-28 20:58:40|8434.9|8423.9|8432.9|8421.9|8435.8|8424.8|8430.9|8421.4|70
1651179530000|2022-04-28 20:58:50|8433|8422|8432.8|8423.2|8434.7|8423.7|8432.1|8421.8|41
1651179540000|2022-04-28 20:59:00|8434.6|8423.6|8432.6|8422.8|8434.7|8423.7|8430|8421.4|55
1651179550000|2022-04-28 20:59:10|8431.2|8422.6|8434.3|8423.3|8434.3|8423.3|8431.1|8420.6|42
1651179560000|2022-04-28 20:59:20|8434|8423|8431.3|8420.3|8434|8423|8428.5|8420|43
1651179570000|2022-04-28 20:59:30|8430.9|8421.5|8429.7|8422.8|8431.1|8422.9|8429.4|8421.5|46
1651179580000|2022-04-28 20:59:40|8429.9|8422.9|8431.1|8422.4|8431.4|8423.3|8429.7|8421.9|26
1651179590000|2022-04-28 20:59:50|8431.7|8422.7|8433.4|8422.4|8434.2|8423.2|8431.5|8421.8|32
1651179600000|2022-04-28 21:00:00|8433.5|8422.5|8433.1|8422.1|8434|8423|8433.1|8422.1|6
1651179610000|2022-04-28 21:00:10|8432.8|8421.8|8432.8|8421.8|8432.8|8421.8|8432.8|8421.8|1
1651179620000|2022-04-28 21:00:20|8433|8422|8433|8422|8433|8422|8433|8422|1
1651179630000|2022-04-28 21:00:30|8432.6|8421.6|8432.7|8421.7|8434.4|8423.4|8432.6|8421.6|5
1651179680000|2022-04-28 21:01:20|8433|8422|8432.7|8421.7|8433.1|8422.1|8432.7|8421.7|3
1651179710000|2022-04-28 21:01:50|8433.1|8422.1|8432.7|8421.7|8433.1|8422.1|8432.7|8421.7|2
1651179720000|2022-04-28 21:02:00|8432.3|8421.3|8431.1|8420.1|8432.3|8421.3|8431.1|8420.1|2
1651179730000|2022-04-28 21:02:10|8432.3|8421.3|8432.3|8421.3|8432.3|8421.3|8432.3|8421.3|1
1651179760000|2022-04-28 21:02:40|8431.1|8420.1|8431.1|8420.1|8431.1|8420.1|8431.1|8420.1|1
1651179780000|2022-04-28 21:03:00|8431.7|8420.7|8431.1|8420.1|8431.7|8420.7|8431.1|8420.1|5
1651179790000|2022-04-28 21:03:10|8431.3|8420.3|8434.1|8423.1|8434.1|8423.1|8431.3|8420.3|7
1651179800000|2022-04-28 21:03:20|8434|8423|8434|8423|8434|8423|8434|8423|1
1651179810000|2022-04-28 21:03:30|8433.6|8422.6|8433.7|8422.7|8433.7|8422.7|8433.6|8422.6|2
1651179830000|2022-04-28 21:03:50|8433.3|8422.3|8433.3|8422.3|8433.3|8422.3|8433.3|8422.3|1
1651179840000|2022-04-28 21:04:00|8433.5|8422.5|8433.1|8422.1|8434.5|8423.5|8433.1|8422.1|4
1651179850000|2022-04-28 21:04:10|8433.3|8422.3|8433.3|8422.3|8433.3|8422.3|8433.3|8422.3|1
1651179860000|2022-04-28 21:04:20|8433.1|8422.1|8433.1|8422.1|8433.1|8422.1|8433.1|8422.1|1
1651179870000|2022-04-28 21:04:30|8433.2|8422.2|8433.2|8422.2|8433.2|8422.2|8433.1|8422.1|3
1651179880000|2022-04-28 21:04:40|8433.1|8422.1|8432.9|8421.9|8433.1|8422.1|8432.6|8421.6|3
1651179890000|2022-04-28 21:04:50|8433|8422|8434.2|8423.2|8434.4|8423.4|8432.4|8421.4|5
1651179900000|2022-04-28 21:05:00|8434.1|8423.1|8433.4|8422.4|8435.3|8424.3|8433.3|8422.3|15
1651179910000|2022-04-28 21:05:10|8433.1|8422.1|8435.5|8424.5|8435.7|8424.7|8433.1|8422.1|6
1651179920000|2022-04-28 21:05:20|8435.1|8424.1|8436|8425|8436.3|8425.3|8434.7|8423.7|5
1651179930000|2022-04-28 21:05:30|8434.8|8423.8|8434.2|8423.2|8434.8|8423.8|8434.2|8423.2|2
1651179940000|2022-04-28 21:05:40|8434.7|8423.7|8434.7|8423.7|8434.7|8423.7|8434.7|8423.7|1
1651179950000|2022-04-28 21:05:50|8435.9|8424.9|8434.9|8423.9|8435.9|8424.9|8434.8|8423.8|4
1651179960000|2022-04-28 21:06:00|8435|8424|8436.5|8425.5|8436.8|8425.8|8434.6|8423.6|7
1651179970000|2022-04-28 21:06:10|8436.8|8425.8|8436.7|8425.7|8437.2|8426.2|8436.7|8425.7|4
1651179980000|2022-04-28 21:06:20|8436.3|8425.3|8436.2|8425.2|8436.7|8425.7|8436|8425|12
1651179990000|2022-04-28 21:06:30|8436.3|8425.3|8436|8425|8436.7|8425.7|8436|8425|7
1651180000000|2022-04-28 21:06:40|8436.3|8425.3|8437.5|8426.5|8437.5|8426.5|8436.3|8425.3|5
1651180010000|2022-04-28 21:06:50|8437.3|8426.3|8437.5|8426.5|8437.5|8426.5|8437.3|8426.3|2
1651180020000|2022-04-28 21:07:00|8436.7|8425.7|8436.7|8425.7|8436.7|8425.7|8436.7|8425.7|1
1651180030000|2022-04-28 21:07:10|8436.1|8425.1|8434.8|8423.8|8436.1|8425.1|8434.8|8423.8|7
1651180040000|2022-04-28 21:07:20|8434.9|8423.9|8434.6|8423.6|8435|8424|8434.6|8423.6|3
1651180060000|2022-04-28 21:07:40|8434.8|8423.8|8435.4|8424.4|8435.5|8424.5|8434.8|8423.8|11
1651180070000|2022-04-28 21:07:50|8435.2|8424.2|8435.2|8424.2|8435.3|8424.3|8435.1|8424.1|8
1651180080000|2022-04-28 21:08:00|8435.1|8424.1|8435.2|8424.2|8435.2|8424.2|8435|8424|6
1651180090000|2022-04-28 21:08:10|8435.1|8424.1|8435.3|8424.3|8435.3|8424.3|8435|8424|5
1651180100000|2022-04-28 21:08:20|8435.2|8424.2|8435.3|8424.3|8435.4|8424.4|8435.1|8424.1|6
1651180110000|2022-04-28 21:08:30|8435.2|8424.2|8434.9|8423.9|8435.3|8424.3|8434.9|8423.9|8
1651180120000|2022-04-28 21:08:40|8435.1|8424.1|8435.1|8424.1|8435.1|8424.1|8435.1|8424.1|1
1651180130000|2022-04-28 21:08:50|8435|8424|8435|8424|8435|8424|8435|8424|1
1651180140000|2022-04-28 21:09:00|8434.8|8423.8|8434.8|8423.8|8434.8|8423.8|8434.8|8423.8|1
1651180150000|2022-04-28 21:09:10|8435|8424|8435|8424|8435.1|8424.1|8435|8424|3
1651180160000|2022-04-28 21:09:20|8435.1|8424.1|8435.2|8424.2|8435.2|8424.2|8435.1|8424.1|2
1651180170000|2022-04-28 21:09:30|8435.4|8424.4|8435.4|8424.4|8435.4|8424.4|8435.4|8424.4|1
1651180200000|2022-04-28 21:10:00|8436.4|8425.4|8435.1|8424.1|8437|8426|8435.1|8424.1|7
1651180210000|2022-04-28 21:10:10|8434.5|8423.5|8435.7|8424.7|8437.2|8426.2|8434.5|8423.5|11
1651180220000|2022-04-28 21:10:20|8435.8|8424.8|8434.6|8423.6|8436.2|8425.2|8434.6|8423.6|6
1651180230000|2022-04-28 21:10:30|8434.8|8423.8|8434.7|8423.7|8435.3|8424.3|8433.7|8422.7|10
1651180240000|2022-04-28 21:10:40|8434.9|8423.9|8433.9|8422.9|8435.4|8424.4|8433.9|8422.9|10
1651180250000|2022-04-28 21:10:50|8434.3|8423.3|8434.5|8423.5|8435.1|8424.1|8433.6|8422.6|7
1651180260000|2022-04-28 21:11:00|8434.7|8423.7|8433.7|8422.7|8434.8|8423.8|8433.7|8422.7|12
1651180270000|2022-04-28 21:11:10|8434.2|8423.2|8435.7|8424.7|8435.7|8424.7|8433.9|8422.9|8
1651180280000|2022-04-28 21:11:20|8435.8|8424.8|8435.3|8424.3|8436.4|8425.4|8435.1|8424.1|5
1651180290000|2022-04-28 21:11:30|8435.4|8424.4|8434.5|8423.5|8435.5|8424.5|8434.1|8423.1|10
1651180300000|2022-04-28 21:11:40|8434.7|8423.7|8437|8426|8437|8426|8434.7|8423.7|5
1651180310000|2022-04-28 21:11:50|8435.9|8424.9|8436.4|8425.4|8436.5|8425.5|8434.5|8423.5|7
1651180320000|2022-04-28 21:12:00|8435.4|8424.4|8436.7|8425.7|8437.2|8426.2|8435.4|8424.4|13
1651180330000|2022-04-28 21:12:10|8437.5|8426.5|8437.1|8426.1|8437.6|8426.6|8437.1|8426.1|5
1651180340000|2022-04-28 21:12:20|8437.3|8426.3|8437.8|8426.8|8437.8|8426.8|8437.1|8426.1|5
1651180350000|2022-04-28 21:12:30|8438.2|8427.2|8436.6|8425.6|8438.3|8427.3|8435.6|8424.6|10
1651180360000|2022-04-28 21:12:40|8437.4|8426.4|8438.3|8427.3|8439.2|8428.2|8433.8|8422.8|6
1651180370000|2022-04-28 21:12:50|8438.6|8427.6|8437.4|8426.4|8438.6|8427.6|8437.4|8426.4|5
1651180380000|2022-04-28 21:13:00|8437.5|8426.5|8435.8|8424.8|8437.5|8426.5|8434.9|8423.9|6
1651180390000|2022-04-28 21:13:10|8436.1|8425.1|8437.3|8426.3|8437.3|8426.3|8436.1|8425.1|4
1651180400000|2022-04-28 21:13:20|8435.3|8424.3|8437.5|8426.5|8437.6|8426.6|8433.5|8422.5|7
1651180410000|2022-04-28 21:13:30|8436.9|8425.9|8436.9|8425.9|8438.8|8427.8|8436|8425|12
1651180420000|2022-04-28 21:13:40|8437.3|8426.3|8437.4|8426.4|8437.4|8426.4|8435.7|8424.7|10
1651180430000|2022-04-28 21:13:50|8437.6|8426.6|8437.4|8426.4|8437.6|8426.6|8436.7|8425.7|13
1651180440000|2022-04-28 21:14:00|8437.6|8426.6|8436.7|8425.7|8437.7|8426.7|8435.2|8424.2|14
1651180450000|2022-04-28 21:14:10|8436.6|8425.6|8436|8425|8436.9|8425.9|8435.7|8424.7|7
1651180460000|2022-04-28 21:14:20|8435.9|8424.9|8435.4|8424.4|8436.6|8425.6|8435.4|8424.4|8
1651180470000|2022-04-28 21:14:30|8435.7|8424.7|8436.5|8425.5|8436.5|8425.5|8435.7|8424.7|7
1651180480000|2022-04-28 21:14:40|8436.2|8425.2|8436.4|8425.4|8436.7|8425.7|8435.6|8424.6|9
1651180490000|2022-04-28 21:14:50|8436.3|8425.3|8436.3|8425.3|8436.4|8425.4|8435.9|8424.9|7
1651180500000|2022-04-28 21:15:00|8437.2|8426.2|8436.1|8425.1|8437.2|8426.2|8435|8424|8
1651180510000|2022-04-28 21:15:10|8436.2|8425.2|8436.2|8425.2|8436.3|8425.3|8435.8|8424.8|6
1651180520000|2022-04-28 21:15:20|8436|8425|8437.8|8426.8|8438.7|8427.7|8435.9|8424.9|13
1651180530000|2022-04-28 21:15:30|8436.3|8425.3|8435.3|8424.3|8437.4|8426.4|8434.3|8423.3|8
1651180540000|2022-04-28 21:15:40|8435.9|8424.9|8436.3|8425.3|8436.5|8425.5|8435.8|8424.8|5
1651180550000|2022-04-28 21:15:50|8436.1|8425.1|8436.5|8425.5|8436.5|8425.5|8436.1|8425.1|4
1651180560000|2022-04-28 21:16:00|8436.3|8425.3|8435.8|8424.8|8436.8|8425.8|8435.4|8424.4|8
1651180570000|2022-04-28 21:16:10|8436.7|8425.7|8434.7|8423.7|8436.9|8425.9|8434.7|8423.7|8
1651180580000|2022-04-28 21:16:20|8434.9|8423.9|8435.7|8424.7|8436|8425|8434.9|8423.9|5
1651180590000|2022-04-28 21:16:30|8435.9|8424.9|8435.9|8424.9|8436.4|8425.4|8435.4|8424.4|7
1651180600000|2022-04-28 21:16:40|8435.6|8424.6|8436.6|8425.6|8437.5|8426.5|8434.9|8423.9|9
1651180610000|2022-04-28 21:16:50|8435|8424|8435.8|8424.8|8435.8|8424.8|8434.7|8423.7|4
1651180620000|2022-04-28 21:17:00|8436.2|8425.2|8436.3|8425.3|8436.5|8425.5|8436.2|8425.2|5
1651180630000|2022-04-28 21:17:10|8436.4|8425.4|8436.3|8425.3|8436.5|8425.5|8436.2|8425.2|4
1651180640000|2022-04-28 21:17:20|8436.5|8425.5|8435.9|8424.9|8436.5|8425.5|8435.3|8424.3|6
1651180650000|2022-04-28 21:17:30|8436.7|8425.7|8436.4|8425.4|8436.7|8425.7|8436.2|8425.2|6
1651180660000|2022-04-28 21:17:40|8436.5|8425.5|8436.3|8425.3|8436.5|8425.5|8436.1|8425.1|4
1651180670000|2022-04-28 21:17:50|8436.5|8425.5|8434.7|8423.7|8436.5|8425.5|8434.7|8423.7|4
1651180680000|2022-04-28 21:18:00|8435.6|8424.6|8435.6|8424.6|8435.7|8424.7|8435|8424|7
1651180690000|2022-04-28 21:18:10|8435.8|8424.8|8436.2|8425.2|8436.2|8425.2|8435.4|8424.4|4
1651180700000|2022-04-28 21:18:20|8436.9|8425.9|8436.3|8425.3|8437.2|8426.2|8436.1|8425.1|6
1651180710000|2022-04-28 21:18:30|8436.2|8425.2|8436|8425|8436.2|8425.2|8435.6|8424.6|4
1651180720000|2022-04-28 21:18:40|8436.2|8425.2|8436.2|8425.2|8436.2|8425.2|8435.8|8424.8|6
1651180730000|2022-04-28 21:18:50|8436.1|8425.1|8435.8|8424.8|8436.1|8425.1|8435.8|8424.8|2
1651180740000|2022-04-28 21:19:00|8436|8425|8436.1|8425.1|8436.1|8425.1|8435.6|8424.6|6
1651180750000|2022-04-28 21:19:10|8435.9|8424.9|8436.2|8425.2|8436.7|8425.7|8435.5|8424.5|6
1651180760000|2022-04-28 21:19:20|8436.3|8425.3|8435.7|8424.7|8436.3|8425.3|8435.5|8424.5|8
1651180770000|2022-04-28 21:19:30|8435.6|8424.6|8435.4|8424.4|8435.6|8424.6|8435.3|8424.3|5
1651180780000|2022-04-28 21:19:40|8435.5|8424.5|8435.6|8424.6|8436.4|8425.4|8435.5|8424.5|4
1651180790000|2022-04-28 21:19:50|8435.5|8424.5|8435.4|8424.4|8435.6|8424.6|8435|8424|4
1651180800000|2022-04-28 21:20:00|8435.5|8424.5|8435|8424|8435.5|8424.5|8435|8424|3
1651180810000|2022-04-28 21:20:10|8435.9|8424.9|8435.7|8424.7|8435.9|8424.9|8435.5|8424.5|5
1651180820000|2022-04-28 21:20:20|8435.6|8424.6|8435|8424|8435.6|8424.6|8435|8424|3
1651180830000|2022-04-28 21:20:30|8433|8422|8435|8424|8435|8424|8433|8422|2
1651180840000|2022-04-28 21:20:40|8433.5|8422.5|8435.4|8424.4|8437.3|8426.3|8433.5|8422.5|8
1651180850000|2022-04-28 21:20:50|8435.3|8424.3|8435.2|8424.2|8435.4|8424.4|8435.2|8424.2|3
1651180860000|2022-04-28 21:21:00|8435.3|8424.3|8435|8424|8435.3|8424.3|8435|8424|3
1651180870000|2022-04-28 21:21:10|8435.4|8424.4|8435.8|8424.8|8435.8|8424.8|8434.8|8423.8|7
1651180880000|2022-04-28 21:21:20|8435.7|8424.7|8435.9|8424.9|8435.9|8424.9|8434.8|8423.8|7
1651180890000|2022-04-28 21:21:30|8435.8|8424.8|8435.2|8424.2|8435.8|8424.8|8433.8|8422.8|7
1651180900000|2022-04-28 21:21:40|8435.1|8424.1|8435.9|8424.9|8435.9|8424.9|8434.9|8423.9|7
1651180910000|2022-04-28 21:21:50|8436|8425|8435.1|8424.1|8436.1|8425.1|8432.6|8421.6|15
1651180920000|2022-04-28 21:22:00|8435|8424|8434|8423|8435.3|8424.3|8433|8422|6
1651180930000|2022-04-28 21:22:10|8434.2|8423.2|8434.5|8423.5|8435.1|8424.1|8434.2|8423.2|5
1651180940000|2022-04-28 21:22:20|8434.4|8423.4|8435.6|8424.6|8436.6|8425.6|8432.6|8421.6|12
1651180950000|2022-04-28 21:22:30|8434.9|8423.9|8434|8423|8434.9|8423.9|8431.3|8420.3|11
1651180960000|2022-04-28 21:22:40|8433.6|8422.6|8434|8423|8435|8424|8432.4|8421.4|17
1651180970000|2022-04-28 21:22:50|8434.5|8423.5|8434.5|8423.5|8434.8|8423.8|8433.4|8422.4|20
1651180980000|2022-04-28 21:23:00|8434.3|8423.3|8434.2|8423.2|8435.1|8424.1|8433.3|8422.3|11
1651180990000|2022-04-28 21:23:10|8434.5|8423.5|8434.9|8423.9|8435.1|8424.1|8433.4|8422.4|14
1651181000000|2022-04-28 21:23:20|8434.7|8423.7|8433.8|8422.8|8434.7|8423.7|8433.2|8422.2|10
1651181010000|2022-04-28 21:23:30|8433.3|8422.3|8434.3|8423.3|8434.3|8423.3|8433.2|8422.2|10
1651181020000|2022-04-28 21:23:40|8433.9|8422.9|8434.7|8423.7|8435.8|8424.8|8433.9|8422.9|11
1651181030000|2022-04-28 21:23:50|8434.2|8423.2|8434.9|8423.9|8435.3|8424.3|8432.6|8421.6|7
1651181040000|2022-04-28 21:24:00|8434.7|8423.7|8435.2|8424.2|8435.2|8424.2|8434.7|8423.7|9
1651181050000|2022-04-28 21:24:10|8435|8424|8434.7|8423.7|8435.8|8424.8|8434.2|8423.2|11
1651181060000|2022-04-28 21:24:20|8435.1|8424.1|8434.7|8423.7|8435.3|8424.3|8434.3|8423.3|7
1651181070000|2022-04-28 21:24:30|8435|8424|8435.4|8424.4|8435.4|8424.4|8434.7|8423.7|5
1651181080000|2022-04-28 21:24:40|8435.6|8424.6|8435.4|8424.4|8435.6|8424.6|8435.2|8424.2|10
1651181090000|2022-04-28 21:24:50|8435.3|8424.3|8434.4|8423.4|8435.5|8424.5|8434.4|8423.4|9
1651181100000|2022-04-28 21:25:00|8434.3|8423.3|8435.2|8424.2|8435.2|8424.2|8434|8423|7
1651181110000|2022-04-28 21:25:10|8434.7|8423.7|8435.2|8424.2|8435.3|8424.3|8434|8423|7
1651181120000|2022-04-28 21:25:20|8435|8424|8434|8423|8435.2|8424.2|8434|8423|6
1651181130000|2022-04-28 21:25:30|8435.2|8424.2|8434.9|8423.9|8435.7|8424.7|8434.7|8423.7|9
1651181140000|2022-04-28 21:25:40|8434.7|8423.7|8435.2|8424.2|8435.2|8424.2|8434.6|8423.6|10
1651181150000|2022-04-28 21:25:50|8435|8424|8435.2|8424.2|8435.2|8424.2|8435|8424|8
1651181160000|2022-04-28 21:26:00|8435|8424|8433.9|8422.9|8435.4|8424.4|8433.9|8422.9|6
1651181170000|2022-04-28 21:26:10|8433.5|8422.5|8434.2|8423.2|8434.6|8423.6|8433.5|8422.5|11
1651181180000|2022-04-28 21:26:20|8434.1|8423.1|8434.7|8423.7|8434.7|8423.7|8433.4|8422.4|10
1651181190000|2022-04-28 21:26:30|8434.6|8423.6|8434.1|8423.1|8434.6|8423.6|8433.6|8422.6|7
1651181200000|2022-04-28 21:26:40|8434|8423|8433.7|8422.7|8434.2|8423.2|8433.3|8422.3|11
1651181210000|2022-04-28 21:26:50|8433.8|8422.8|8434.3|8423.3|8434.3|8423.3|8433.8|8422.8|6
1651181220000|2022-04-28 21:27:00|8434.5|8423.5|8433.1|8422.1|8435.1|8424.1|8432.2|8421.2|6
1651181230000|2022-04-28 21:27:10|8433.8|8422.8|8435.1|8424.1|8436.7|8425.7|8433.8|8422.8|17
1651181240000|2022-04-28 21:27:20|8435.2|8424.2|8435.6|8424.6|8436|8425|8435.2|8424.2|9
1651181250000|2022-04-28 21:27:30|8435|8424|8435|8424|8435.6|8424.6|8434.6|8423.6|9
1651181260000|2022-04-28 21:27:40|8434.7|8423.7|8434.8|8423.8|8435|8424|8434.5|8423.5|7
1651181270000|2022-04-28 21:27:50|8435|8424|8434.6|8423.6|8435.1|8424.1|8434.6|8423.6|7
1651181280000|2022-04-28 21:28:00|8434.8|8423.8|8435|8424|8435|8424|8434.7|8423.7|5
1651181290000|2022-04-28 21:28:10|8434.8|8423.8|8434.7|8423.7|8435.7|8424.7|8434.5|8423.5|7
1651181300000|2022-04-28 21:28:20|8434.8|8423.8|8435.4|8424.4|8435.4|8424.4|8434.6|8423.6|4
1651181310000|2022-04-28 21:28:30|8434.8|8423.8|8435.3|8424.3|8435.3|8424.3|8434.8|8423.8|4
1651181320000|2022-04-28 21:28:40|8434.3|8423.3|8434.7|8423.7|8434.7|8423.7|8434.3|8423.3|2
1651181330000|2022-04-28 21:28:50|8434.9|8423.9|8434.8|8423.8|8435|8424|8434.8|8423.8|3
1651181340000|2022-04-28 21:29:00|8433.8|8423.4|8434.8|8423.8|8435|8424|8433.8|8423.4|4
1651181350000|2022-04-28 21:29:10|8434.9|8423.9|8434.5|8423.5|8434.9|8423.9|8434.5|8423.5|4
1651181360000|2022-04-28 21:29:20|8434.6|8423.6|8433.7|8423.5|8435.7|8424.7|8433.7|8423.5|8
1651181390000|2022-04-28 21:29:50|8435|8423.6|8435|8424|8435|8424|8435|8423.6|2
1651181400000|2022-04-28 21:30:00|8434.8|8423.8|8434.1|8423.1|8435.4|8424.4|8433.5|8422.5|19
1651181410000|2022-04-28 21:30:10|8434.4|8423.4|8434.7|8423.7|8435|8424|8433.8|8422.8|15
1651181420000|2022-04-28 21:30:20|8434.5|8423.5|8434.2|8423.2|8434.5|8423.5|8432.8|8421.8|11
1651181430000|2022-04-28 21:30:30|8434.1|8423.1|8434.2|8423.2|8434.3|8423.3|8433.5|8422.5|19
1651181440000|2022-04-28 21:30:40|8434.5|8423.5|8433.8|8422.8|8434.5|8423.5|8433.5|8422.5|7
1651181450000|2022-04-28 21:30:50|8434|8423|8434.6|8423.6|8434.6|8423.6|8433.2|8422.2|12
1651181460000|2022-04-28 21:31:00|8433.2|8422.2|8433.9|8422.9|8435.5|8424.5|8432.8|8421.8|12
1651181470000|2022-04-28 21:31:10|8434|8423|8433.9|8422.9|8434.2|8423.2|8433.9|8422.9|15
1651181480000|2022-04-28 21:31:20|8433.8|8422.8|8434.2|8423.2|8434.2|8423.2|8433.7|8422.7|8
1651181490000|2022-04-28 21:31:30|8433.8|8422.8|8434.5|8423.5|8434.5|8423.5|8433.8|8422.8|6
1651181500000|2022-04-28 21:31:40|8434.3|8423.3|8434.1|8423.1|8434.3|8423.3|8433.8|8422.8|4
1651181510000|2022-04-28 21:31:50|8433.9|8422.9|8434.2|8423.2|8434.2|8423.2|8433.4|8422.4|5
1651181520000|2022-04-28 21:32:00|8434.1|8423.1|8434|8423|8434.4|8423.4|8433.9|8422.9|6
1651181530000|2022-04-28 21:32:10|8434.2|8423.2|8434.1|8423.1|8434.2|8423.2|8433.9|8422.9|8
1651181540000|2022-04-28 21:32:20|8434|8423|8434.1|8423.1|8434.1|8423.1|8434|8423|4
1651181550000|2022-04-28 21:32:30|8434.3|8423.3|8433.5|8422.7|8434.3|8423.3|8433.5|8422.5|8
1651181560000|2022-04-28 21:32:40|8433.2|8423.1|8433|8423.5|8434.1|8423.5|8433|8423.1|4
1651181570000|2022-04-28 21:32:50|8433.7|8423.6|8434.3|8423.3|8434.3|8423.6|8433.7|8423.1|5
1651181580000|2022-04-28 21:33:00|8434.1|8423.5|8434.8|8423.8|8435.7|8424.7|8434.1|8423.2|17
1651181590000|2022-04-28 21:33:10|8434.7|8423.7|8435.7|8424.7|8436|8425|8434.7|8423.7|7
1651181600000|2022-04-28 21:33:20|8435.6|8424.6|8435.1|8424.1|8435.8|8424.8|8434.6|8423.6|8
1651181610000|2022-04-28 21:33:30|8433.1|8422.1|8435.2|8424.2|8435.9|8424.9|8433.1|8422.1|17
1651181620000|2022-04-28 21:33:40|8435.4|8424.4|8435.6|8424.6|8435.6|8424.6|8435.1|8424.1|11
1651181630000|2022-04-28 21:33:50|8435.5|8424.5|8434.7|8423.7|8435.5|8424.5|8434.7|8423.7|12
1651181640000|2022-04-28 21:34:00|8435|8424|8434.9|8424.7|8435.1|8424.7|8434.7|8423.7|13
1651181650000|2022-04-28 21:34:10|8434.3|8425.4|8435|8424.5|8435.1|8425.5|8434.3|8424.3|13
1651181660000|2022-04-28 21:34:20|8435.1|8424.4|8433.1|8422.1|8435.4|8424.6|8433.1|8422.1|23
1651181670000|2022-04-28 21:34:30|8433.3|8422.3|8432.5|8421.5|8433.5|8423.1|8432.5|8421.5|10
1651181680000|2022-04-28 21:34:40|8432.6|8421.6|8433|8422|8433.2|8422.2|8432.6|8421.6|8
1651181690000|2022-04-28 21:34:50|8432.9|8421.9|8429.5|8418.5|8432.9|8421.9|8429.5|8418.5|8
1651181700000|2022-04-28 21:35:00|8429.1|8418.1|8430.6|8421.9|8430.7|8421.9|8428.7|8417.7|13
1651181710000|2022-04-28 21:35:10|8430.8|8421.7|8430.4|8421.8|8430.9|8422.3|8430.4|8420.9|14
1651181720000|2022-04-28 21:35:20|8432.4|8422.2|8432.1|8421.9|8432.4|8422.5|8431.2|8421.2|8
1651181730000|2022-04-28 21:35:30|8432|8422.2|8431.5|8422.5|8432|8422.9|8431.3|8422.1|7
1651181740000|2022-04-28 21:35:40|8431.4|8422.4|8431.2|8424.2|8431.4|8424.2|8431.2|8422.4|4
1651181750000|2022-04-28 21:35:50|8430.5|8423.5|8432.4|8421.4|8433.6|8423.7|8430.5|8420.8|17
1651181760000|2022-04-28 21:36:00|8432.8|8421.8|8431.1|8420.1|8434.3|8423.3|8431.1|8420.1|23
1651181770000|2022-04-28 21:36:10|8432.4|8421.6|8431.4|8422.5|8432.7|8422.7|8431.4|8421.3|20
1651181780000|2022-04-28 21:36:20|8431.8|8422|8431.5|8422.2|8431.8|8422.2|8431.3|8421.1|6
1651181790000|2022-04-28 21:36:30|8431.1|8421.9|8431.4|8421.9|8431.4|8421.9|8431.1|8420.6|8
1651181800000|2022-04-28 21:36:40|8431.5|8422.2|8431.8|8422.1|8431.9|8422.7|8431|8421.6|8
1651181810000|2022-04-28 21:36:50|8431.6|8422.4|8431.3|8422.7|8431.6|8422.7|8431.3|8422.4|3
1651181820000|2022-04-28 21:37:00|8430.8|8424.4|8431.6|8421.7|8431.6|8424.4|8430.3|8420.5|9
1651181830000|2022-04-28 21:37:10|8431.8|8421.8|8430.4|8421.2|8431.8|8424.6|8430.4|8421.2|5
1651181840000|2022-04-28 21:37:20|8430.7|8421.7|8430.9|8423.2|8431|8423.3|8430.7|8421.7|5
1651181850000|2022-04-28 21:37:30|8430.5|8422.7|8431.6|8422.5|8431.9|8422.7|8430.5|8421.1|6
1651181860000|2022-04-28 21:37:40|8431.1|8423.5|8431.1|8423.9|8431.6|8423.9|8431.1|8423.2|5
1651181870000|2022-04-28 21:37:50|8430.6|8423.5|8430.4|8423.2|8430.7|8423.5|8430.4|8421.3|5
1651181880000|2022-04-28 21:38:00|8430.6|8422.8|8431.7|8422.5|8431.7|8423.1|8430.6|8422.5|4
1651181890000|2022-04-28 21:38:10|8431.6|8422.3|8430.8|8423.3|8432|8423.4|8430.1|8421.7|9
1651181900000|2022-04-28 21:38:20||8423.2||8423.2||8423.2||8423.2|1
1651181910000|2022-04-28 21:38:30|8430.9|8422.6|8429.9|8424.5|8430.9|8424.5|8429.9|8422.6|10
1651181920000|2022-04-28 21:38:40|8431.1|8422.4|8431.2|8423.9|8431.2|8424.6|8431.1|8422.4|5
1651181930000|2022-04-28 21:38:50|8430.4|8423.5|8430.4|8424.7|8430.8|8424.9|8430.2|8423.5|7
1651181940000|2022-04-28 21:39:00|8430.6|8423.8|8430.6|8424.5|8430.7|8424.6|8430.5|8423.1|7
1651181950000|2022-04-28 21:39:10|8430.5|8424.4|8430.6|8424.6|8430.8|8424.6|8430.4|8423.7|20
1651181960000|2022-04-28 21:39:20|8430.9|8424|8431.3|8423.8|8431.3|8424.4|8430.6|8423.7|6
1651181970000|2022-04-28 21:39:30|8431.2|8424.1|8430.6|8424.9|8431.2|8424.9|8430.5|8424.1|7
1651181980000|2022-04-28 21:39:40|8430.7|8424.8|8430.9|8424.5|8431.1|8424.8|8430.7|8423.8|4
1651181990000|2022-04-28 21:39:50|8431.1|8423.8|8430.5|8424.7|8431.2|8424.7|8430.5|8423.8|5
1651182000000|2022-04-28 21:40:00|8430.9|8424|8430.5|8425.1|8430.9|8425.2|8430.5|8424|5
1651182010000|2022-04-28 21:40:10|8431.6|8423.2|8430.6|8424.8|8431.6|8424.8|8430.6|8423.2|9
1651182020000|2022-04-28 21:40:20|8431.1|8423.6|8430.8|8424.3|8431.5|8424.3|8430.7|8423.6|4
1651182030000|2022-04-28 21:40:30|8431.2|8423.1|8431|8424.4|8431.2|8424.4|8430.7|8423.1|9
1651182040000|2022-04-28 21:40:40|8431.2|8424|8430.5|8424.7|8431.2|8424.7|8430.5|8424|5
1651182050000|2022-04-28 21:40:50|8430.6|8424|8430.6|8423.2|8430.7|8424.6|8430.6|8423.2|5
1651182060000|2022-04-28 21:41:00|8430.7|8423.8|8430.4|8424.8|8431|8424.8|8430.4|8423.4|7
1651182070000|2022-04-28 21:41:10|8431.3|8424.2|8430.4|8424.4|8431.3|8424.4|8430.2|8423.1|9
1651182080000|2022-04-28 21:41:20|8430.6|8424.3|8430.6|8423.6|8430.6|8424.5|8430.5|8423.6|5
1651182090000|2022-04-28 21:41:30|8430.9|8424.1|8430.9|8424.1|8430.9|8424.2|8430.9|8423.8|4
1651182100000|2022-04-28 21:41:40|8431|8424|8431|8423.6|8431.5|8424|8431|8422.7|5
1651182110000|2022-04-28 21:41:50|8431.1|8424.3|8430.5|8423.8|8431.1|8424.8|8430.1|8423.8|7
1651182120000|2022-04-28 21:42:00|8430.6|8424.1|8430.9|8423.9|8431.7|8424.1|8430.6|8422.8|10
1651182130000|2022-04-28 21:42:10|8430.8|8424.2|8430.6|8424.3|8430.8|8424.3|8430.6|8424.1|3
1651182140000|2022-04-28 21:42:20|8430.8|8424|8430.6|8424.5|8430.8|8424.5|8430.6|8423.7|3
1651182150000|2022-04-28 21:42:30|8430.5|8423.7|8430.5|8424|8430.6|8424.5|8430.4|8423.7|6
1651182160000|2022-04-28 21:42:40|8430.8|8423.5|8430.7|8424.4|8430.8|8424.5|8430.6|8423.2|8
1651182170000|2022-04-28 21:42:50|8430.8|8423.2|8429.7|8422.4|8431.2|8424.1|8429.7|8421.8|13
1651182180000|2022-04-28 21:43:00|8430|8422.7|8430.8|8423.7|8431.8|8425.2|8430|8422.4|8
1651182190000|2022-04-28 21:43:10|8431.1|8424|8430.7|8422.8|8431.1|8424|8430.4|8421.3|5
1651182200000|2022-04-28 21:43:20|8430.9|8422.7|8430.7|8423.1|8430.9|8423.1|8430.6|8421.9|5
1651182210000|2022-04-28 21:43:30|8431|8422.7|8430.8|8423.1|8431|8423.1|8430.8|8422.7|3
1651182220000|2022-04-28 21:43:40|8430.9|8422.9|8430.8|8424.5|8430.9|8424.5|8430.7|8422.9|3
1651182230000|2022-04-28 21:43:50|8431.2|8423.4|8430.3|8424.2|8431.2|8424.2|8430|8422.1|11
1651182240000|2022-04-28 21:44:00|8431|8423.4|8430.6|8424.2|8431|8424.5|8430.3|8423.4|10
1651182250000|2022-04-28 21:44:10|8431|8424.4|8430.6|8423.7|8431.1|8424.4|8430.5|8423.2|5
1651182260000|2022-04-28 21:44:20|8430.7|8423.3|8430.3|8424.2|8430.8|8424.2|8430.3|8423.3|4
1651182270000|2022-04-28 21:44:30|8430.6|8423.9|8430.3|8424.5|8430.6|8424.5|8430.3|8423.9|3
1651182280000|2022-04-28 21:44:40|8430.2|8423.7|8430.5|8424.5|8430.5|8424.5|8430.2|8423.7|4
1651182290000|2022-04-28 21:44:50|8431.1|8423.4|8431.1|8423.8|8431.2|8423.8|8431|8423.4|6
1651182300000|2022-04-28 21:45:00|8431|8424.4|8429.7|8424.7|8431|8424.9|8429.7|8424|8
1651182310000|2022-04-28 21:45:10|8429.6|8424.6|8430.2|8423.1|8430.4|8424.9|8429.6|8423.1|9
1651182320000|2022-04-28 21:45:20|8430.5|8423.2|8430.2|8423.2|8430.5|8423.4|8430.2|8423|7
1651182330000|2022-04-28 21:45:30|8430.5|8422.6|8430.6|8423.2|8430.6|8423.7|8430|8422.4|8
1651182340000|2022-04-28 21:45:40|8430.4|8423.1|8431.1|8422.9|8431.7|8423.5|8430.4|8422.3|8
1651182350000|2022-04-28 21:45:50|8431.5|8422.6|8430.8|8422.7|8431.5|8423|8430.8|8422.2|6
1651182360000|2022-04-28 21:46:00|8431.3|8422.5|8431.2|8423.2|8431.5|8423.2|8430.8|8422.1|7
1651182370000|2022-04-28 21:46:10|8431.3|8423.1|8431.2|8423.1|8431.7|8424.1|8431.1|8422.8|7
1651182380000|2022-04-28 21:46:20||8423.3||8423.3||8423.3||8423.3|1
1651182390000|2022-04-28 21:46:30|8431.4|8423|8430.4|8424|8431.4|8424|8430.4|8422.9|6
1651182400000|2022-04-28 21:46:40|8430.7|8423.6|8430.3|8424.8|8430.9|8424.8|8430.3|8423.6|6
1651182410000|2022-04-28 21:46:50|8430.6|8424.6|8430.6|8424|8430.6|8424.8|8430.6|8424|3
1651182420000|2022-04-28 21:47:00|8429.8|8424.3|8429.8|8424.7|8429.8|8424.7|8429.6|8424.3|5
1651182430000|2022-04-28 21:47:10|8429.9|8424.9|8430.1|8425|8430.1|8425|8429.9|8424.9|3
1651182440000|2022-04-28 21:47:20|8430||8430.1||8430.1||8430||2
1651182450000|2022-04-28 21:47:30|8430.4|8425.2|8430.1|8425.2|8430.4|8425.2|8429.6|8425.2|4
1651182460000|2022-04-28 21:47:40|8431.3|8424|8430.9|8424.6|8431.3|8424.6|8430.9|8424|2
1651182470000|2022-04-28 21:47:50|8431.4|8423.8|8431.1|8424.1|8431.4|8424.1|8431.1|8423.5|5
1651182480000|2022-04-28 21:48:00|8431.4|8423.6|8430.6|8423.9|8431.4|8423.9|8430.5|8423.3|5
1651182490000|2022-04-28 21:48:10|8430.1|8423.4|8430|8425|8430.5|8425|8430|8423.3|4
1651182500000|2022-04-28 21:48:20|8429.9|8425.2|8430.5|8425.2|8430.5|8425.2|8429.9|8425.2|3
1651182510000|2022-04-28 21:48:30|8431|8424.3|8430.7|8424.5|8431|8424.5|8430.7|8424|7
1651182520000|2022-04-28 21:48:40|8431|8424.1|8430.5|8424.1|8431|8424.1|8430.4|8422.6|9
1651182530000|2022-04-28 21:48:50|8431.5|8423.5|8431|8424.4|8431.5|8424.4|8431|8423.5|3
1651182540000|2022-04-28 21:49:00|8431.4|8423.6|8430.6|8423.4|8431.4|8423.6|8430.6|8422.3|4
1651182550000|2022-04-28 21:49:10|8431.1|8424|8430.5|8425.2|8431.1|8425.3|8430.4|8424|6
1651182560000|2022-04-28 21:49:20|8430.6|8425.3|8430.4|8424.9|8430.6|8425.3|8430.3|8424.8|12
1651182570000|2022-04-28 21:49:30|8430.5|8425|8430.5|8425|8430.5|8425|8430.4|8424.9|5
1651182580000|2022-04-28 21:49:40|8430.6|8425.1|8430.6|8425.3|8430.6|8425.3|8430.6|8425.1|2
1651182600000|2022-04-28 21:50:00|8431.1|8424.3|8430|8423.3|8431.1|8424.3|8429.8|8422.8|7
1651182610000|2022-04-28 21:50:10|8430.6|8423.1|8429.8|8422.5|8430.6|8423.3|8429.7|8422.1|5
1651182620000|2022-04-28 21:50:20|8430.6|8422.4|8429.8|8422.6|8430.6|8423.4|8429.8|8422.4|6
1651182630000|2022-04-28 21:50:30|8430.4|8423|8430.2|8423.9|8430.4|8423.9|8429.8|8422.8|7
1651182640000|2022-04-28 21:50:40|8430.5|8423.7|8430.3|8423.9|8430.5|8423.9|8430.2|8423.3|4
1651182650000|2022-04-28 21:50:50|8430.8|8423.5|8429.6|8425.2|8430.8|8425.2|8429.1|8423.5|4
1651182660000|2022-04-28 21:51:00|8429.8||8429.8||8429.8||8429.4||3
1651182670000|2022-04-28 21:51:10|8430.6|8423.9|8430.6|8424.7|8431.3|8424.7|8430.6|8423.1|14
1651182680000|2022-04-28 21:51:20|8429.6|8423.4|8430.7|8423.8|8430.7|8424|8429.6|8423.4|6
1651182690000|2022-04-28 21:51:30|8430.6|8424.1|8430.5|8423.9|8431|8424.1|8430.5|8423.5|6
1651182700000|2022-04-28 21:51:40|8430.6|8424|8431|8423.6|8431.2|8424|8430.6|8423.4|7
1651182710000|2022-04-28 21:51:50|8431.1|8423.7|8429.9|8424.4|8431.1|8424.4|8429.9|8423.1|4
1651182720000|2022-04-28 21:52:00|8430.2|8424.7|8431.5|8423.4|8431.8|8424.7|8429.7|8422.5|9
1651182730000|2022-04-28 21:52:10|8431.2|8424.1|8431.4|8423.3|8431.7|8424.1|8431.2|8422.7|8
1651182740000|2022-04-28 21:52:20|8431.9|8423.9|8432.8|8423.1|8433|8424.5|8431|8423.1|19
1651182750000|2022-04-28 21:52:30|8432.3|8423.9|8433.1|8423.4|8433.1|8424.2|8431.7|8423|13
1651182760000|2022-04-28 21:52:40|8433|8423.5|8432.5|8423.6|8433|8423.6|8432.5|8423.3|5
1651182770000|2022-04-28 21:52:50|8432.2|8423.3|8432.4|8421.4|8432.9|8423.8|8431.9|8420.9|12
1651182780000|2022-04-28 21:53:00|8432.3|8421.3|8432|8421|8432.3|8421.3|8432|8421|2
1651182790000|2022-04-28 21:53:10|8432.2|8421.2|8432.5|8423.5|8433|8424.5|8431.5|8421.2|6
1651182800000|2022-04-28 21:53:20|8432.4|8423.6|8431.4|8424.7|8432.4|8424.7|8431.4|8423.2|5
1651182810000|2022-04-28 21:53:30|8430.9|8424|8431.6|8424.3|8431.9|8424.7|8430.9|8424|5
1651182820000|2022-04-28 21:53:40|8431.5|8423.9|8431.1|8423.9|8431.5|8424.1|8431|8423.6|6
1651182830000|2022-04-28 21:53:50|8430.4|8425.8|8432.2|8421.2|8432.2|8425.8|8430.4|8420.3|6
1651182840000|2022-04-28 21:54:00|8432.1|8421.1|8431.2|8424.4|8432.3|8424.4|8431|8421.1|6
1651182850000|2022-04-28 21:54:10|8431.7|8424|8431.7|8424.5|8432|8424.5|8431.6|8423.9|6
1651182860000|2022-04-28 21:54:20|8431.4|8425.6|8431.3|8425|8431.4|8425.8|8430.1|8425|4
1651182870000|2022-04-28 21:54:30|8431.7|8424.5|8431.9|8424.8|8431.9|8424.8|8431.6|8424.5|5
1651182880000|2022-04-28 21:54:40|8432.5|8424.1|8431.9|8423.5|8432.7|8424.7|8431|8423.3|6
1651182890000|2022-04-28 21:54:50|8431.3|8423.6|8431.7|8424.2|8431.9|8424.4|8431.3|8423.6|5
1651182900000|2022-04-28 21:55:00|8431.8|8424.3|8431.3|8424.1|8432.9|8424.9|8431.3|8423.4|5
1651182910000|2022-04-28 21:55:10|8430.9|8424|8432|8421|8432.4|8425.3|8429.9|8418.9|10
1651182920000|2022-04-28 21:55:20|8431.9|8420.9|8430.7|8424.5|8432.4|8424.5|8430.7|8420.9|9
1651182930000|2022-04-28 21:55:30|8431.7|8424.1|8431.6|8424.5|8431.9|8424.5|8431.6|8424|5
1651182940000|2022-04-28 21:55:40|8432.1|8424|8431.8|8424.1|8432.1|8424.6|8431.3|8423.9|7
1651182950000|2022-04-28 21:55:50|8431.6|8424.3|8431.8|8424.1|8432|8424.7|8431.5|8423.7|4
1651182960000|2022-04-28 21:56:00|8431.6|8424.4|8431.5|8424.3|8431.7|8424.5|8431.2|8423.9|6
1651182970000|2022-04-28 21:56:10|8432.9|8423.1|8431.9|8424.7|8432.9|8424.7|8431.9|8423.1|8
1651182980000|2022-04-28 21:56:20|8432|8424.5|8432.3|8425.4|8433.4|8425.4|8431.1|8423.9|15
1651182990000|2022-04-28 21:56:30|8431.3|8424.4|8431.7|8424.9|8432|8425.6|8431.3|8424.4|13
1651183000000|2022-04-28 21:56:40|8432.1|8424.6|8431.8|8424.9|8432.2|8424.9|8431.4|8424.4|6
1651183010000|2022-04-28 21:56:50|8431.9|8425|8432.4|8424.5|8432.4|8425.1|8431.6|8420.6|8
1651183020000|2022-04-28 21:57:00|8437.4|8426.4|8433.3|8425.8|8437.4|8426.4|8432.6|8423|13
1651183030000|2022-04-28 21:57:10|8431.5|8424.2|8434.8|8423.8|8435.3|8424.3|8431.5|8423.5|14
1651183040000|2022-04-28 21:57:20|8435.1|8424.1|8435.1|8424.1|8435.2|8424.2|8434.3|8423.3|9
1651183050000|2022-04-28 21:57:30|8434.8|8423.8|8431.8|8422.9|8434.9|8424|8429.5|8418.5|12
1651183060000|2022-04-28 21:57:40|8432.4|8422.7|8433.9|8422.9|8436.6|8425.6|8427.3|8416.3|33
1651183070000|2022-04-28 21:57:50|8432.2|8423.6|8435.1|8424.1|8436.7|8425.7|8431.7|8423.6|10
1651183080000|2022-04-28 21:58:00|8434.9|8423.9|8435.4|8424.4|8436.1|8425.1|8434.8|8423.8|12
1651183090000|2022-04-28 21:58:10|8436.6|8425.6|8435.1|8424.1|8436.6|8425.6|8434.7|8423.8|16
1651183100000|2022-04-28 21:58:20|8435.3|8424.3|8435|8424|8436|8425|8435|8424|6
1651183110000|2022-04-28 21:58:30|8435.5|8424.5|8435.4|8424.4|8435.6|8424.6|8435|8424|6
1651183120000|2022-04-28 21:58:40|8435.3|8424.3|8434|8423.4|8435.4|8424.4|8433.2|8423.3|10
1651183130000|2022-04-28 21:58:50|8434.1|8423.2|8433.7|8423.8|8434.2|8423.9|8433.7|8423.2|7
1651183140000|2022-04-28 21:59:00|8434.1|8423.3|8435.8|8424.8|8436.1|8425.1|8433.2|8422.9|9
1651183150000|2022-04-28 21:59:10|8435.1|8424.1|8434.9|8423.9|8435.1|8424.1|8434.7|8423.7|5
1651183160000|2022-04-28 21:59:20|8433.4|8424.6|8433.8|8424.2|8434.3|8424.6|8433.2|8423.8|5
1651183170000|2022-04-28 21:59:30|8432.7|8423.7|8435.4|8424.4|8435.4|8424.4|8432.7|8422.9|11
1651183180000|2022-04-28 21:59:40|8435.3|8424.3|8433.9|8422.9|8435.6|8424.6|8433.9|8422.9|15
1651183190000|2022-04-28 21:59:50|8433.8|8422.8|8434.4|8423.4|8435.7|8424.7|8431.9|8420.9|22
1651183200000|2022-04-28 22:00:00|8434.3|8423.3|8434.2|8423.2|8435.9|8424.9|8432.7|8422.2|52
1651183210000|2022-04-28 22:00:10|8433.9|8422.9|8434|8423|8434.6|8423.6|8433.9|8422.9|24
1651183220000|2022-04-28 22:00:20|8433.9|8422.9|8433.2|8422.2|8434.5|8423.5|8433.2|8422.2|16
1651183230000|2022-04-28 22:00:30|8433.1|8422.1|8431|8423.2|8433.3|8423.4|8430.8|8421.9|21
1651183240000|2022-04-28 22:00:40|8434.2|8422.9|8433.1|8422.1|8434.2|8422.9|8432.9|8421.9|13
1651183250000|2022-04-28 22:00:50|8432.9|8421.9|8431.4|8423|8433.1|8423|8431.4|8421.9|5
1651183260000|2022-04-28 22:01:00|8431.1|8423.1|8430.9|8423.2|8431.2|8423.4|8430.7|8423.1|12
1651183270000|2022-04-28 22:01:10|8431|8423.3|8430.6|8423.3|8431.2|8424.1|8430|8422.6|29
1651183280000|2022-04-28 22:01:20|8430.8|8423.1|8433.3|8423.5|8435.2|8424.8|8430.6|8420.4|25
1651183290000|2022-04-28 22:01:30|8433.9|8423.1|8434.2|8423.2|8434.5|8423.8|8433.2|8423|19
1651183300000|2022-04-28 22:01:40|8434.1|8423.1|8434.8|8423.8|8435.1|8424.1|8433.8|8423.1|7
1651183310000|2022-04-28 22:01:50|8434.5|8423.5|8432.5|8426.1|8434.8|8426.1|8431.5|8423.1|32
1651183320000|2022-04-28 22:02:00|8432.7|8424.4|8434.3|8425|8436|8425.3|8432.7|8424.3|24
1651183330000|2022-04-28 22:02:10|8434.8|8424.9|8434.1|8425.3|8435.4|8425.4|8434.1|8424.6|16
1651183340000|2022-04-28 22:02:20|8433.9|8425.2|8434.1|8425.6|8435.5|8426.4|8431.9|8424.3|14
1651183350000|2022-04-28 22:02:30|8432.7|8426.6|8435.7|8424.7|8435.9|8426.9|8431|8424.5|15
1651183360000|2022-04-28 22:02:40|8434.9|8424.3|8435.8|8424.8|8436.1|8425.4|8432.8|8424|22
1651183370000|2022-04-28 22:02:50|8436.4|8425.4|8433.1|8425.2|8436.4|8426.2|8431.8|8423.4|16
1651183380000|2022-04-28 22:03:00|8433.2|8425.1|8434.9|8424.2|8435.5|8425.9|8432.8|8424.2|15
1651183390000|2022-04-28 22:03:10|8435.1|8424.1|8435.3|8424.3|8435.4|8424.9|8434.2|8424|10
1651183400000|2022-04-28 22:03:20|8435.2|8424.2|8434.3|8423.3|8435.9|8425.4|8432.6|8423.3|25
1651183410000|2022-04-28 22:03:30|8434.2|8423.2|8434.3|8423.3|8434.3|8424.4|8430|8419.3|33
1651183420000|2022-04-28 22:03:40|8434.5|8423.5|8431|8422.5|8434.5|8424|8431|8421.6|23
1651183430000|2022-04-28 22:03:50|8431.2|8422.4|8430.9|8421.4|8431.7|8423|8430.9|8421.2|16
1651183440000|2022-04-28 22:04:00|8430.7|8421.5|8432|8422.2|8432|8424.3|8430.5|8421.3|19
1651183450000|2022-04-28 22:04:10|8432.3|8422.7|8431.9|8423.7|8433.1|8425.2|8430.7|8421.5|14
1651183460000|2022-04-28 22:04:20|8431.6|8424.5|8433.8|8423.9|8434.5|8424.5|8431.6|8421.6|24
1651183470000|2022-04-28 22:04:30|8433.9|8423.6|8432.2|8424|8435.1|8424.1|8432.1|8423.6|12
1651183480000|2022-04-28 22:04:40|8432|8424.7|8431.7|8424.4|8432.1|8424.7|8431.7|8424.1|15
1651183490000|2022-04-28 22:04:50|8431.9|8424.3|8431.9|8423.9|8432.7|8424.5|8431.5|8423.5|13
1651183500000|2022-04-28 22:05:00|8434.5|8423.5|8435.2|8424.5|8435.6|8425|8431.6|8422.2|17
1651183510000|2022-04-28 22:05:10|8434.3|8423.3|8430.9|8423.9|8434.9|8425.1|8430.7|8422.5|33
1651183520000|2022-04-28 22:05:20|8431|8423.8|8430.8|8424.7|8431.2|8424.7|8430.6|8423.8|23
1651183530000|2022-04-28 22:05:30|8431.3|8423.9|8430.4|8425|8432|8425|8430.3|8421.5|14
1651183540000|2022-04-28 22:05:40|8430.1|8424.7|8431|8423.7|8431.3|8424.7|8430.1|8423.2|16
1651183550000|2022-04-28 22:05:50|8431.2|8423.6|8430.8|8423.9|8431.5|8423.9|8430.7|8423|10
1651183560000|2022-04-28 22:06:00|8430.7|8424.2|8430.8|8424.1|8430.9|8424.9|8430.4|8423.8|13
1651183570000|2022-04-28 22:06:10|8430.9|8423.9|8430.7|8424.1|8430.9|8424.4|8430.5|8423.8|12
1651183580000|2022-04-28 22:06:20|8431.2|8424|8430.8|8424.2|8431.3|8426.2|8429|8423.2|15
1651183590000|2022-04-28 22:06:30|8430.3|8424.5|8430.5|8424.2|8431.1|8424.5|8430.3|8423.4|7
1651183600000|2022-04-28 22:06:40|8430.4|8424.3|8430.3|8424.2|8430.4|8424.7|8430|8423.9|11
1651183610000|2022-04-28 22:06:50|8430.1|8424|8430.2|8424.3|8431.5|8425.9|8428.8|8422.4|24
1651183620000|2022-04-28 22:07:00|8430.7|8423.9|8429.7|8423.7|8430.7|8425.4|8429.3|8423.3|12
1651183630000|2022-04-28 22:07:10|8430.4|8423.4|8429.7|8424.8|8430.4|8424.8|8429.7|8423.4|6
1651183640000|2022-04-28 22:07:20|8429.8|8424.7|8429.5|8424.5|8430.1|8425|8429.3|8423.3|19
1651183650000|2022-04-28 22:07:30|8429.7|8424.8|8430.2|8425.3|8430.6|8425.5|8429.3|8423.7|35
1651183660000|2022-04-28 22:07:40|8430.5|8425.5|8430.2|8424.9|8432.9|8426.1|8429.6|8423.9|25
1651183670000|2022-04-28 22:07:50|8430.3|8424.3|8430.4|8424.4|8430.9|8425.1|8430.2|8423.4|16
1651183680000|2022-04-28 22:08:00|8430.3|8424.6|8429.9|8424.8|8431.1|8425.5|8429.6|8423.3|29
1651183690000|2022-04-28 22:08:10|8430.1|8424.2|8430.1|8424.9|8430.3|8424.9|8430|8424.1|7
1651183700000|2022-04-28 22:08:20|8430|8424|8430.6|8424.4|8430.6|8425.1|8430|8424|9
1651183710000|2022-04-28 22:08:30|8430.7|8424.2|8430.1|8425|8430.7|8425|8430.1|8424.2|7
1651183720000|2022-04-28 22:08:40|8429.9|8425.1|8429.9|8424.8|8430.3|8425.2|8429.9|8423.9|13
1651183730000|2022-04-28 22:08:50|8430.2|8424.2|8430.3|8424.7|8430.3|8424.7|8430|8424.2|13
1651183740000|2022-04-28 22:09:00|8430.7|8424.2|8433.2|8424.5|8433.8|8426.2|8429.2|8424|31
1651183750000|2022-04-28 22:09:10|8433.3|8424.4|8433.3|8425|8433.9|8425.1|8432.6|8424.2|37
1651183760000|2022-04-28 22:09:20|8433.5|8424.9|8433.3|8424.6|8433.7|8425|8430.7|8424.6|24
1651183770000|2022-04-28 22:09:30|8433.2|8424.5|8430.9|8424.5|8433.2|8425.3|8430.2|8423.8|22
1651183780000|2022-04-28 22:09:40|8431.3|8423.8|8430.3|8424.4|8431.3|8424.5|8430.3|8423.5|18
1651183790000|2022-04-28 22:09:50|8430.7|8424.1|8430.6|8424.6|8433.5|8427.1|8429.7|8424.1|15
1651183800000|2022-04-28 22:10:00|8430.3|8425|8430|8425.3|8430.6|8425.4|8430|8424.9|11
1651183810000|2022-04-28 22:10:10|8430.1|8425.4|8430.2|8425.8|8432.1|8425.8|8430.1|8422.4|18
1651183820000|2022-04-28 22:10:20|8430.3|8425.3|8430.8|8423.2|8432.2|8426.9|8429.5|8422.9|18
1651183830000|2022-04-28 22:10:30|8430.2|8424.4|8430.1|8425.4|8431.2|8425.4|8430.1|8423.2|22
1651183840000|2022-04-28 22:10:40|8430.5|8425.2|8430.4|8425.2|8431|8425.2|8430.4|8424.2|11
1651183850000|2022-04-28 22:10:50|8430.3|8424.9|8432.7|8423.5|8432.7|8426|8429.1|8423.4|23
1651183860000|2022-04-28 22:11:00|8430.3|8424.7|8429.8|8423.4|8433.3|8425.7|8429.8|8423.1|33
1651183870000|2022-04-28 22:11:10|8430.4|8422.9|8429.5|8424.9|8430.4|8425.1|8429.3|8422.9|28
1651183880000|2022-04-28 22:11:20|8429.9|8425.5|8430.1|8424.2|8430.1|8425.5|8429.6|8424|20
1651183890000|2022-04-28 22:11:30|8429.8|8424.5|8429.8|8424.6|8429.9|8425|8429.6|8424.5|7
1651183900000|2022-04-28 22:11:40|8429.7|8424.7|8429.7|8424.8|8430.4|8424.9|8429.7|8423.9|6
1651183910000|2022-04-28 22:11:50|8429.9|8424.2|8430.6|8424.8|8432.1|8425|8429.7|8423.5|18
1651183920000|2022-04-28 22:12:00|8435.1|8424.1|8430.8|8424.8|8435.1|8425.8|8430.4|8423.3|35
1651183930000|2022-04-28 22:12:10|8430.9|8424.6|8431.1|8423.8|8431.1|8424.9|8430.4|8423.8|14
1651183940000|2022-04-28 22:12:20|8430.8|8423.7|8430.8|8423.8|8433.9|8425.8|8429.8|8422.4|35
1651183950000|2022-04-28 22:12:30|8431.4|8423.2|8430.5|8424.4|8433.8|8425.4|8430.1|8423.2|44
1651183960000|2022-04-28 22:12:40|8430.6|8424.3|8430.3|8425.2|8433.1|8425.4|8429.8|8424|20
1651183970000|2022-04-28 22:12:50|8430.4|8425|8429.9|8424.4|8430.6|8425.3|8429.9|8424.1|26
1651183980000|2022-04-28 22:13:00|8429.8|8424.3|8430.7|8423.4|8433.7|8425.5|8429.4|8422.6|44
1651183990000|2022-04-28 22:13:10|8430.9|8422.5|8429.8|8425.2|8431.1|8425.2|8429.8|8422.5|27
1651184000000|2022-04-28 22:13:20|8429.9|8423.8|8430.2|8424.2|8430.2|8424.8|8429.8|8423.8|18
1651184010000|2022-04-28 22:13:30|8430.1|8424.1|8429.8|8424.9|8430.6|8425.7|8429.5|8423.9|27
1651184020000|2022-04-28 22:13:40|8429.7|8425.6|8430|8424.7|8430.1|8425.9|8429.7|8424.6|17
1651184030000|2022-04-28 22:13:50|8429.9|8424.6|8429.9|8425|8430|8425.2|8429.8|8424.6|15
1651184040000|2022-04-28 22:14:00|8430.2|8424.9|8430.1|8425.1|8430.6|8425.2|8430.1|8424.1|22
1651184050000|2022-04-28 22:14:10|8430|8425|8430.1|8425.5|8430.9|8425.8|8430|8424.7|25
1651184060000|2022-04-28 22:14:20|8430.3|8425.4|8430.1|8425|8430.4|8425.6|8429.9|8424.1|18
1651184070000|2022-04-28 22:14:30|8430.2|8424.9|8429.9|8425.3|8430.3|8425.6|8429.9|8424.8|15
1651184080000|2022-04-28 22:14:40|8430.3|8424.9|8430|8426|8431.3|8426.4|8429.4|8424.3|22
1651184090000|2022-04-28 22:14:50|8432.6|8425.1|8430.4|8425.2|8432.6|8425.9|8429.8|8424.6|30
1651184100000|2022-04-28 22:15:00|8431|8424.6|8432|8425.5|8435.6|8426.8|8429.9|8424.4|45
1651184110000|2022-04-28 22:15:10|8432.7|8425.8|8430.6|8425.8|8433.2|8426.7|8430.3|8424.8|34
1651184120000|2022-04-28 22:15:20|8430.7|8425.7|8431|8425.4|8432.1|8426.2|8430.4|8424.7|30
1651184130000|2022-04-28 22:15:30|8431.2|8425.9|8431.3|8425.5|8432.1|8426.3|8430.3|8424.8|28
1651184140000|2022-04-28 22:15:40|8430.9|8425.9|8430.7|8425.9|8432|8427.4|8429.7|8425.3|24
1651184150000|2022-04-28 22:15:50|8430.9|8425.8|8430.5|8425.7|8431.3|8426.1|8430.5|8425.4|13
1651184160000|2022-04-28 22:16:00|8430.4|8425.8|8430.4|8425.7|8431.2|8425.9|8429.9|8424.8|24
1651184170000|2022-04-28 22:16:10|8431.4|8425.1|8430.4|8425.6|8431.4|8425.9|8429.8|8423.9|21
1651184180000|2022-04-28 22:16:20|8430.5|8425.1|8430.8|8425.4|8431.8|8425.7|8430.5|8424.5|19
1651184190000|2022-04-28 22:16:30|8431.3|8425|8430.9|8425.8|8431.6|8427|8429.7|8425|19
1651184200000|2022-04-28 22:16:40|8430.7|8425.9|8430.3|8426.5|8430.8|8426.6|8430.2|8425.9|23
1651184210000|2022-04-28 22:16:50|8430.4|8426.3|8430.3|8426.3|8430.5|8426.7|8429.7|8426|22
1651184220000|2022-04-28 22:17:00|8430.2|8426.4|8430|8425.9|8430.2|8426.5|8429.8|8425.7|12
1651184230000|2022-04-28 22:17:10|8429.5|8426.1|8430.4|8426.1|8430.6|8426.8|8429.2|8425.8|22
1651184240000|2022-04-28 22:17:20|8429.9|8426.4|8429.8|8426.8|8431.5|8427.1|8429.6|8425.8|33
1651184250000|2022-04-28 22:17:30|8429.9|8426.9|8430.2|8426.3|8430.8|8427.1|8429.5|8426|22
1651184260000|2022-04-28 22:17:40|8431.6|8426.2|8430.1|8426.4|8431.6|8426.7|8429.6|8425.4|26
1651184270000|2022-04-28 22:17:50|8430|8426.3|8429.8|8427.1|8430.2|8427.1|8429.7|8426.2|25
1651184280000|2022-04-28 22:18:00|8429.7|8427.2|8430|8427.1|8430.5|8427.2|8429.7|8426.2|27
1651184290000|2022-04-28 22:18:10|8429.9|8427|8430|8427|8430|8427.1|8429.8|8427|10
1651184300000|2022-04-28 22:18:20|8429.9|8426.9|8430.2|8427.3|8430.7|8427.4|8429.9|8426.8|16
1651184310000|2022-04-28 22:18:30|8430.8|8427.1|8430.5|8427.2|8430.8|8427.4|8430.4|8427.1|9
1651184320000|2022-04-28 22:18:40|8430.4|8427.3|8430.6|8427.1|8430.7|8427.4|8430.2|8427|11
1651184330000|2022-04-28 22:18:50|8430.5|8427.2|8430.2|8427.3|8430.5|8427.3|8430.1|8427.1|11
1651184340000|2022-04-28 22:19:00|8430.1|8427|8430.5|8427|8431.1|8427.4|8429.9|8426.4|55
1651184350000|2022-04-28 22:19:10|8430.4|8427.1|8430.3|8427.2|8431|8427.7|8429.9|8426.7|62
1651184360000|2022-04-28 22:19:20|8430.4|8427.1|8430.4|8427.1|8430.6|8427.4|8430.2|8427|30
1651184370000|2022-04-28 22:19:30|8430.5|8426.8|8430.2|8427.2|8430.5|8427.2|8430.2|8426.8|12
1651184380000|2022-04-28 22:19:40|8430.3|8427|8430.3|8427.1|8430.6|8427.2|8430.1|8427|14
1651184390000|2022-04-28 22:19:50|8430.5|8427|8430.5|8427.5|8430.6|8427.7|8430|8427|19
1651184400000|2022-04-28 22:20:00|8430.7|8427.6|8430.4|8427.8|8430.7|8428|8430.4|8427.6|15
1651184410000|2022-04-28 22:20:10|8430.5|8427.7|8430.5|8427.1|8430.7|8427.8|8429.9|8427|26
1651184420000|2022-04-28 22:20:20|8430.4|8427.3|8430.4|8427.2|8430.8|8427.4|8430.2|8427|23
1651184430000|2022-04-28 22:20:30|8430.3|8427.3|8430.3|8427.3|8430.3|8427.3|8430.2|8427.2|5
1651184440000|2022-04-28 22:20:40|8430.4|8427.2|8430.2|8427.4|8431.2|8427.8|8430.1|8427.2|25
1651184450000|2022-04-28 22:20:50|8430.3|8427.3|8430.2|8427.1|8430.3|8427.4|8429.5|8426.9|19
1651184460000|2022-04-28 22:21:00|8430.6|8426.7|8430.4|8426.6|8430.7|8427|8430.2|8426.4|10
1651184470000|2022-04-28 22:21:10|8430|8426.7|8429.7|8426.9|8430|8427.3|8429.7|8426.7|12
1651184480000|2022-04-28 22:21:20|8429.6|8427|8429.7|8426.8|8429.7|8427|8429.4|8426.8|4
1651184490000|2022-04-28 22:21:30|8429.6|8426.7|8429.9|8426.9|8429.9|8427|8429.6|8426.7|13
1651184500000|2022-04-28 22:21:40|8429.7|8426.8|8430.1|8426.5|8430.1|8427.1|8429.5|8426.5|16
1651184510000|2022-04-28 22:21:50|8429.7|8426.7|8429.8|8426.5|8430.1|8426.7|8429.7|8426.4|8
1651184520000|2022-04-28 22:22:00|8430.3|8426.4|8429.5|8426.4|8430.3|8427.1|8428.9|8426.1|20
1651184530000|2022-04-28 22:22:10|8429.4|8426.3|8428.8|8427.3|8429.7|8427.3|8428.6|8426.2|19
1651184540000|2022-04-28 22:22:20|8428.7|8427.2|8429.4|8426.9|8429.5|8427.2|8428.7|8426.7|12
1651184550000|2022-04-28 22:22:30|8429.3|8426.8|8429.3|8426.9|8429.5|8427|8429.3|8426.8|5
1651184560000|2022-04-28 22:22:40|8429.2|8427|8429.4|8426.8|8429.4|8427.5|8428.7|8426.6|14
1651184570000|2022-04-28 22:22:50|8429.3|8426.9|8429.7|8426.9|8429.9|8427.3|8429.3|8426.8|22
1651184580000|2022-04-28 22:23:00|8429.8|8427|8430.1|8427.5|8430.2|8427.5|8429.5|8427|10
1651184590000|2022-04-28 22:23:10|8430|8427.4|8430.2|8427.2|8430.2|8427.4|8429.9|8427.1|12
1651184600000|2022-04-28 22:23:20|8430.1|8427.3|8429.8|8427.1|8430.1|8427.3|8429.7|8427.1|14
1651184610000|2022-04-28 22:23:30|8430.3|8426.8|8429.2|8426.9|8430.3|8427.1|8429.2|8426.7|15
1651184620000|2022-04-28 22:23:40|8429.4|8426.8|8429.8|8426.4|8430.2|8427.2|8429.2|8426.3|10
1651184630000|2022-04-28 22:23:50|8429.5|8426.9|8429.4|8426.7|8429.8|8426.9|8429.3|8426.6|14
1651184640000|2022-04-28 22:24:00|8429.3|8426.5|8429.9|8426.9|8429.9|8427.4|8428.9|8426.5|9
1651184650000|2022-04-28 22:24:10|8429.8|8426.7|8429.7|8426.9|8430.5|8427.8|8429.3|8426.7|18
1651184660000|2022-04-28 22:24:20|8429.5|8427.1|8429.7|8427.1|8430.1|8427.2|8429.4|8426.6|14
1651184670000|2022-04-28 22:24:30|8429.6|8427|8429.7|8427|8429.8|8427.1|8429.6|8427|9
1651184680000|2022-04-28 22:24:40|8429.9|8426.9|8430|8426.7|8430.2|8427.2|8429.6|8426.6|16
1651184690000|2022-04-28 22:24:50|8429.6|8427.1|8429.8|8426.7|8429.8|8427.1|8429.5|8426.7|5
1651184700000|2022-04-28 22:25:00|8429.1|8427.6|8429.3|8426.6|8430|8427.6|8429.1|8426.1|38
1651184710000|2022-04-28 22:25:10|8429.5|8426.4|8429.4|8427|8429.6|8427|8429.2|8426.4|16
1651184720000|2022-04-28 22:25:20|8429.5|8426.9|8429.6|8427|8429.6|8427|8429.4|8426.9|4
1651184730000|2022-04-28 22:25:30|8429.7|8426.9|8429.6|8426.9|8429.8|8427|8429.6|8426.8|6
1651184740000|2022-04-28 22:25:40|8429.8|8426.8|8429.4|8427.2|8429.8|8427.2|8429.4|8426.8|9
1651184750000|2022-04-28 22:25:50|8429.5|8427.1|8429.9|8427.1|8430.1|8427.5|8429|8426.8|18
1651184760000|2022-04-28 22:26:00|8429.7|8427.3|8430.2|8426.8|8430.2|8427.4|8429.6|8426.8|15
1651184770000|2022-04-28 22:26:10|8430|8426.9|8429.8|8427.1|8430|8427.2|8429.7|8426.9|11
1651184780000|2022-04-28 22:26:20|8430|8426.9|8429.9|8427.1|8430|8427.1|8429.7|8426.9|15
1651184790000|2022-04-28 22:26:30|8429.8|8427.2|8429.8|8427.1|8429.9|8427.3|8429.7|8427|11
1651184800000|2022-04-28 22:26:40|8429.9|8427|8429.8|8427.2|8429.9|8427.2|8429.7|8427|11
1651184810000|2022-04-28 22:26:50|8429.2|8427.7|8429.2|8427.7|8429.3|8427.8|8429.2|8427.7|5
1651184820000|2022-04-28 22:27:00|8429.6|8427.3|8429.3|8427.8|8429.7|8427.8|8429.2|8427.3|8
1651184830000|2022-04-28 22:27:10|8430|8427|8429.8|8427.1|8430|8427.3|8429.7|8426.9|14
1651184840000|2022-04-28 22:27:20|8429.9|8427|8429.7|8426.4|8430|8427.5|8429|8426.3|17
1651184850000|2022-04-28 22:27:30|8429.5|8426.7|8429.6|8426.6|8429.8|8426.7|8429.5|8426.4|15
1651184860000|2022-04-28 22:27:40|8429.7|8426.5|8429.5|8426.6|8429.8|8426.8|8429.3|8426.4|22
1651184870000|2022-04-28 22:27:50|8429.3|8426.8|8429.5|8427|8429.7|8427.4|8428.8|8426.3|31
1651184880000|2022-04-28 22:28:00|8429.7|8426.7|8429.4|8427|8429.7|8427.1|8429.3|8426.7|13
1651184890000|2022-04-28 22:28:10|8428.8|8426.9|8428.8|8426.4|8429.6|8427.3|8428.4|8426.2|19
1651184900000|2022-04-28 22:28:20|8429.2|8426|8428.8|8426.2|8429.2|8426.8|8428.2|8426|11
1651184910000|2022-04-28 22:28:30|8428.9|8426.3|8428.7|8426.4|8428.9|8426.5|8428.7|8426.3|8
1651184920000|2022-04-28 22:28:40|8428.8|8426.5|8428.7|8426.3|8428.8|8426.8|8428.3|8426.3|5
1651184930000|2022-04-28 22:28:50|8428.9|8426.4|8429|8426.3|8429|8426.9|8428.3|8426.2|16
1651184940000|2022-04-28 22:29:00|8429.2|8426.2|8428.9|8426.5|8429.2|8426.6|8428.9|8426.2|7
1651184950000|2022-04-28 22:29:10|8429|8426.6|8428.9|8426.4|8429|8426.6|8428.9|8426.3|6
1651184960000|2022-04-28 22:29:20|8429|8426.3|8428.9|8426.4|8429.1|8426.6|8428.8|8426.2|13
1651184970000|2022-04-28 22:29:30|8429|8426.3|8429|8426.5|8429|8426.5|8428.8|8426.3|7
1651184980000|2022-04-28 22:29:40|8429.2|8426.4|8429|8426.4|8429.2|8426.5|8428.9|8426.3|8
1651184990000|2022-04-28 22:29:50|8429.1|8426.3|8428.7|8426.4|8429.2|8426.4|8428.7|8426.3|11
1651185000000|2022-04-28 22:30:00|8428.3|8426.8|8428.9|8425.8|8429.2|8426.8|8428.2|8425.5|19
1651185010000|2022-04-28 22:30:10|8429|8426|8428.6|8426.3|8429|8426.3|8428.6|8425.8|19
1651185020000|2022-04-28 22:30:20|8428.8|8425.9|8428.7|8426.4|8428.9|8426.8|8427.9|8425.8|19
1651185030000|2022-04-28 22:30:30|8428.8|8426.3|8428.6|8426.4|8428.8|8426.8|8428.3|8426.3|4
1651185040000|2022-04-28 22:30:40|8428.8|8426.1|8429.3|8426|8429.3|8426.9|8428.4|8425.9|16
1651185050000|2022-04-28 22:30:50|8428.9|8426.4|8429|8426.4|8429|8427|8428.4|8426.3|6
1651185060000|2022-04-28 22:31:00|8429.1|8426.5|8428.7|8426.4|8429.1|8426.5|8428.7|8426.3|11
1651185070000|2022-04-28 22:31:10|8428.9|8426.8|8429.3|8426.2|8429.3|8426.9|8428.3|8426.2|11
1651185080000|2022-04-28 22:31:20|8428.7|8427.2|8428.9|8426.4|8429.6|8427.2|8428.7|8425.9|9
1651185090000|2022-04-28 22:31:30|8429.2|8426.5|8429.1|8426.8|8429.4|8427.1|8428.6|8426.5|15
1651185100000|2022-04-28 22:31:40|8428.9|8426.9|8428.6|8427.1|8429.2|8427.1|8428.6|8426.7|12
1651185110000|2022-04-28 22:31:50|8429.1|8426.8|8429|8426.6|8429.4|8426.9|8429|8426.5|11
1651185120000|2022-04-28 22:32:00|8429.2|8426.5|8429|8426.4|8429.2|8427|8428.4|8426.3|9
1651185130000|2022-04-28 22:32:10|8428.4|8426.5|8428.5|8427|8428.6|8427.1|8428.4|8426.5|7
1651185140000|2022-04-28 22:32:20|8429.1|8426.8|8428.4|8426.9|8429.1|8427.1|8428.4|8426.7|5
1651185150000|2022-04-28 22:32:30|8429|8426.7|8428.7|8426.4|8429.3|8426.7|8428.7|8426.1|7
1651185160000|2022-04-28 22:32:40|8428.9|8426.2|8428.5|8427|8428.9|8427|8428.5|8426.1|5
1651185170000|2022-04-28 22:32:50|8428.4|8426.9|8428.5|8427|8428.5|8427|8428.4|8426.9|2
1651185190000|2022-04-28 22:33:10|8428.3|8426.8|8429.1|8426.6|8429.3|8427.1|8428.3|8426.3|10
1651185200000|2022-04-28 22:33:20|8429.4|8426.7|8429.2|8426.9|8429.6|8427.4|8428.6|8426.7|14
1651185210000|2022-04-28 22:33:30|8429.1|8426.8|8428.7|8427.2|8429.4|8427.3|8428.7|8426.8|9
1651185230000|2022-04-28 22:33:50|8428.9|8427.4|8428.8|8427.3|8428.9|8427.4|8428.8|8427.3|2
1651185240000|2022-04-28 22:34:00|8428.7|8427.2|8428.8|8427.3|8428.8|8427.3|8428.7|8427.2|4
1651185250000|2022-04-28 22:34:10|8428.7|8427.2|8428.8|8427.3|8428.8|8427.3|8428.7|8427.2|2
1651185260000|2022-04-28 22:34:20|8428.7|8427.2|8429.4|8426.9|8429.4|8427.3|8428.7|8426.9|13
1651185270000|2022-04-28 22:34:30|8429.3|8426.8|8428.8|8427.3|8429.5|8427.4|8428.8|8426.7|14
1651185280000|2022-04-28 22:34:40|8428.9|8427.4|8428.9|8427.4|8428.9|8427.4|8428.8|8427.3|3
1651185290000|2022-04-28 22:34:50|8429.2|8427|8429.3|8426.9|8429.4|8427|8429.2|8426.8|5
1651185300000|2022-04-28 22:35:00|8429.2|8427|8429.3|8426.9|8429.6|8427.4|8428.9|8426.8|14
1651185310000|2022-04-28 22:35:10|8429.7|8427|8429.3|8427|8429.7|8427.5|8428.9|8426.7|12
1651185320000|2022-04-28 22:35:20|8429.4|8426.9|8429.5|8427|8429.6|8427|8429.3|8426.8|7
1651185330000|2022-04-28 22:35:30|8429.4|8427.1|8429.4|8427|8429.4|8427.1|8429.4|8427|3
1651185340000|2022-04-28 22:35:40|8429.6|8426.9|8429.5|8426.9|8429.6|8427|8429.4|8426.9|5
1651185350000|2022-04-28 22:35:50|8428.9|8427.4|8429.4|8427.1|8429.9|8427.6|8428.9|8426.7|14
1651185360000|2022-04-28 22:36:00|8429.6|8427|8429|8427.5|8429.6|8427.7|8429|8427|6
1651185370000|2022-04-28 22:36:10|8429.6|8426.9|8429.2|8427.7|8429.6|8427.7|8429.2|8426.9|7
1651185380000|2022-04-28 22:36:20|8429.7|8427.1|8429.3|8427.8|8429.7|8427.8|8429.3|8427.1|5
1651185390000|2022-04-28 22:36:30|8429.1|8427.6|8429.2|8427.7|8429.2|8427.7|8429.1|8427.6|2
1651185400000|2022-04-28 22:36:40|8429.1|8427.6|8429.3|8427.8|8429.3|8427.8|8429.1|8427.6|5
1651185410000|2022-04-28 22:36:50|8429.2|8427.7|8429.5|8427|8429.7|8427.7|8429.2|8427|3
1651185420000|2022-04-28 22:37:00|8429.7|8426.8|8429.5|8426.9|8429.7|8427.1|8429.4|8426.8|8
1651185430000|2022-04-28 22:37:10|8429.7|8426.7|8429.9|8427|8429.9|8427.4|8429.4|8426.7|13
1651185440000|2022-04-28 22:37:20|8429.1|8427.6|8429.6|8427.1|8429.9|8427.7|8429.1|8427|9
1651185450000|2022-04-28 22:37:30|8429.5|8427|8429.7|8427.2|8429.8|8427.2|8429.5|8426.9|7
1651185460000|2022-04-28 22:37:40|8429.3|8427.1|8429.2|8427|8429.7|8427.8|8428.7|8426.6|21
1651185470000|2022-04-28 22:37:50|8428.7|8427.2|8429.4|8427.1|8429.4|8427.5|8428.7|8426.9|9
1651185480000|2022-04-28 22:38:00|8429.7|8427.2|8429.5|8427.1|8430|8427.4|8429.5|8426.6|19
1651185490000|2022-04-28 22:38:10|8428.9|8426.9|8429.1|8427.6|8429.4|8427.6|8428.9|8426.9|9
1651185500000|2022-04-28 22:38:20|8429.8|8427|8428.8|8427.3|8429.8|8427.4|8428.8|8426.9|8
1651185510000|2022-04-28 22:38:30|8429.2|8426.8|8429.2|8426.8|8429.2|8426.9|8429.1|8426.8|10
1651185520000|2022-04-28 22:38:40|8428.8|8427.3|8429.3|8426.8|8429.4|8427.3|8428.7|8426.8|6
1651185530000|2022-04-28 22:38:50|8429.2|8426.9|8429.1|8426.9|8429.3|8426.9|8429|8426.8|7
1651185540000|2022-04-28 22:39:00|8429.2|8427|8428.8|8427.3|8429.3|8427.3|8428.7|8426.8|11
1651185550000|2022-04-28 22:39:10|8429.1|8426.9|8429.5|8427.3|8429.6|8427.7|8429|8426.9|12
1651185560000|2022-04-28 22:39:20|8429.2|8427.7|8429.6|8427|8429.7|8427.7|8429|8427|8
1651185570000|2022-04-28 22:39:30|8429.4|8426.9|8429.6|8426.9|8429.6|8427|8429.4|8426.9|3
1651185580000|2022-04-28 22:39:40|8429.9|8427|8429|8427.5|8429.9|8427.6|8428.9|8426.4|7
1651185590000|2022-04-28 22:39:50|8429.5|8426.9|8429.4|8427.1|8429.7|8427.1|8429.3|8426.8|15
1651185600000|2022-04-28 22:40:00|8429.6|8427|8429.5|8426.9|8429.7|8427.1|8429.5|8426.8|12
1651185610000|2022-04-28 22:40:10|8429.7|8426.7|8429.4|8426.8|8429.7|8426.9|8429.4|8426.7|7
1651185620000|2022-04-28 22:40:20|8429.8|8426.6|8429.5|8427|8429.8|8427|8429.5|8426.6|2
1651185630000|2022-04-28 22:40:30|8429.6|8426.8|8429.6|8427.1|8429.8|8427.2|8429.5|8426.8|8
1651185640000|2022-04-28 22:40:40|8429.7|8427.2|8429.4|8426.8|8429.8|8427.2|8429.4|8426.8|6
1651185650000|2022-04-28 22:40:50|8429.5|8427|8429.7|8427.2|8430|8427.9|8429.3|8426.8|20
1651185660000|2022-04-28 22:41:00|8429.6|8427.1|8429.6|8427.1|8429.7|8427.3|8429.5|8427|10
1651185670000|2022-04-28 22:41:10|8429.7|8427.3|8429.7|8427.2|8429.7|8427.3|8429.7|8427.2|2
1651185680000|2022-04-28 22:41:20|8429.8|8426.9|8429.4|8427.9|8430.1|8427.9|8429.3|8426.8|10
1651185690000|2022-04-28 22:41:30|8429.1|8427.6|8429.9|8427.3|8429.9|8427.6|8429.1|8427.1|11
1651185700000|2022-04-28 22:41:40|8429.8|8427|8430.2|8427.9|8430.6|8428.3|8429.2|8426.9|28
1651185710000|2022-04-28 22:41:50|8429.9|8428.4|8430.4|8427.5|8430.4|8428.4|8429.6|8427.5|9
1651185720000|2022-04-28 22:42:00|8430.3|8427.6|8429.9|8427.4|8430.4|8428|8429.4|8427.2|15
1651185730000|2022-04-28 22:42:10|8430.2|8427.5|8430|8427.6|8430.4|8428.3|8429.6|8427.2|19
1651185740000|2022-04-28 22:42:20|8430.1|8427.5|8430.2|8427.7|8430.5|8427.7|8430.1|8427.4|11
1651185750000|2022-04-28 22:42:30|8430.3|8427.6|8430|8427.7|8430.3|8427.8|8430|8427.6|4
1651185760000|2022-04-28 22:42:40|8429.7|8428.2|8430|8427.7|8430|8428.2|8429.6|8427.7|5
1651185770000|2022-04-28 22:42:50|8430.2|8427.6|8429.7|8428.2|8430.2|8428.2|8429.7|8427.5|6
1651185780000|2022-04-28 22:43:00|8430.2|8427.7|8430.1|8427.6|8430.3|8428.2|8429.7|8427.6|5
1651185790000|2022-04-28 22:43:10|8429.9|8427.5|8430.1|8427.7|8430.2|8427.7|8429.9|8427.4|9
1651185800000|2022-04-28 22:43:20|8430.3|8427.5|8430.2|8427.7|8430.3|8427.7|8430.2|8427.5|4
1651185810000|2022-04-28 22:43:30|8430.4|8427.6|8430.3|8427.9|8430.7|8428.2|8429.7|8427.5|24
1651185820000|2022-04-28 22:43:40|8430.5|8427.8|8429.8|8428.3|8430.8|8428.3|8429.8|8427.6|11
1651185830000|2022-04-28 22:43:50|8430.5|8427.6|8430|8427.7|8430.8|8427.8|8430|8427.4|12
1651185840000|2022-04-28 22:44:00|8430.2|8427.5|8430.1|8427.6|8430.3|8427.6|8430.1|8427.4|6
1651185850000|2022-04-28 22:44:10|8430.2|8427.5|8430.3|8427.5|8430.4|8427.6|8430.1|8427.4|9
1651185860000|2022-04-28 22:44:20|8430.2|8427.7|8430.3|8427.5|8430.4|8427.7|8430.1|8427.3|7
1651185870000|2022-04-28 22:44:30|8430.2|8427.4|8430|8427.6|8430.3|8428.1|8429.5|8427.4|6
1651185880000|2022-04-28 22:44:40|8429.6|8428.1|8429.6|8428.1|8429.7|8428.2|8429.6|8428.1|5
1651185890000|2022-04-28 22:44:50|8429.7|8428.2|8430|8427.2|8430|8428.2|8429.6|8426.4|10
1651185900000|2022-04-28 22:45:00|8429.8|8427.3|8428.8|8427.3|8430.6|8427.5|8428.8|8426.2|33
1651185910000|2022-04-28 22:45:10|8429.5|8426.6|8428.7|8427.2|8429.6|8427.3|8428.7|8426.5|17
1651185920000|2022-04-28 22:45:20|8429.3|8426.7|8428.6|8427.1|8429.3|8427.2|8428.6|8426.4|10
1651185930000|2022-04-28 22:45:30|8428.7|8427.2|8428.8|8427.3|8428.8|8427.3|8428.7|8427.2|2
1651185940000|2022-04-28 22:45:40|8428.7|8427.2|8428.8|8427.3|8428.8|8427.3|8428.6|8427.1|4
1651185960000|2022-04-28 22:46:00|8429.3|8427.1|8428.7|8427.2|8429.3|8427.4|8428.6|8427.1|5
1651185970000|2022-04-28 22:46:10|8429.1|8426.9|8429.4|8427|8429.4|8427|8429.1|8426.9|5
1651185980000|2022-04-28 22:46:20|8429.5|8426.9|8429.2|8427.7|8430.2|8427.7|8429|8426.8|11
1651185990000|2022-04-28 22:46:30|8429.6|8427.3|8429.6|8427.1|8429.7|8427.7|8429.2|8427|8
1651186000000|2022-04-28 22:46:40|8429.7|8426.9|8429.5|8426.9|8429.7|8427.6|8429.1|8426.8|13
1651186010000|2022-04-28 22:46:50|8429.4|8427|8429.4|8427|8429.4|8427.1|8429.4|8427|5
1651186020000|2022-04-28 22:47:00|8429.3|8426.9|8428.9|8427.4|8429.6|8427.6|8428.6|8426.8|13
1651186030000|2022-04-28 22:47:10|8429.2|8426.9|8428.8|8427.3|8429.4|8427.3|8428.7|8426.6|16
1651186040000|2022-04-28 22:47:20|8429.2|8426.8|8429.3|8426.7|8429.3|8427.3|8428.6|8426.6|6
1651186050000|2022-04-28 22:47:30|8429.2|8426.5|8429.1|8426.7|8429.4|8426.8|8429.1|8426.5|5
1651186060000|2022-04-28 22:47:40|8428.7|8426.8|8428.7|8427.2|8429.2|8427.2|8428.6|8426.6|9
1651186070000|2022-04-28 22:47:50|8429.1|8426.9|8429.5|8426.6|8429.5|8426.9|8429.1|8426.6|3
1651186080000|2022-04-28 22:48:00|8429.2|8426.8|8428.8|8427.3|8429.8|8427.3|8428.6|8426.1|10
1651186090000|2022-04-28 22:48:10|8428.7|8427.2|8428.7|8427.2|8429.4|8427.3|8428.6|8426.7|10
1651186100000|2022-04-28 22:48:20|8428.9|8426.6|8428.3|8426.8|8429|8427|8428.3|8426.4|10
1651186110000|2022-04-28 22:48:30|8428.8|8426.6|8428.4|8426.9|8429|8426.9|8428.3|8426.5|11
1651186120000|2022-04-28 22:48:40|8428.8|8426.5|8428|8426.5|8428.8|8426.9|8428|8425.7|20
1651186130000|2022-04-28 22:48:50|8428.4|8425.9|8428.1|8426.6|8428.5|8426.6|8428.1|8425.9|10
1651186140000|2022-04-28 22:49:00|8428|8426.5|8428|8426.5|8428.5|8426.6|8427.9|8426.1|14
1651186150000|2022-04-28 22:49:10|8428.5|8426.1|8428|8426.5|8428.5|8426.6|8428|8426.1|12
1651186160000|2022-04-28 22:49:20|8428.3|8426|8427.7|8425.4|8428.3|8426.4|8427.2|8425.2|21
1651186170000|2022-04-28 22:49:30|8427.2|8425.7|8427.2|8425.7|8427.8|8425.8|8427.2|8425.3|5
1651186180000|2022-04-28 22:49:40|8427.3|8425.8|8426.9|8425.4|8427.8|8425.8|8426.9|8425.3|11
1651186190000|2022-04-28 22:49:50|8426.8|8425.3|8427|8425.5|8427.1|8425.6|8426.8|8425.3|6
1651186200000|2022-04-28 22:50:00|8427.1|8425.6|8426.7|8424.5|8427.1|8425.6|8426.3|8424.2|21
1651186210000|2022-04-28 22:50:10|8426.8|8424.4|8426.2|8424.7|8426.8|8424.8|8426.2|8424.2|14
1651186220000|2022-04-28 22:50:20|8426.1|8424.6|8426|8424.5|8426.5|8424.6|8425.9|8424|11
1651186230000|2022-04-28 22:50:30|8426.6|8423.9|8425.9|8424.4|8426.6|8424.5|8425.9|8423.9|8
1651186240000|2022-04-28 22:50:40|8425.7|8424.2|8426.1|8423.8|8426.1|8424.3|8425.5|8423.7|10
1651186250000|2022-04-28 22:50:50|8425.7|8424.2|8425.9|8424.4|8426.4|8424.4|8425.7|8424|11
1651186260000|2022-04-28 22:51:00|8425.8|8424.3|8426.1|8424.6|8426.5|8424.6|8425.8|8423.8|8
1651186270000|2022-04-28 22:51:10|8426.4|8424.2|8426.1|8424.6|8426.6|8424.7|8426.1|8424.2|10
1651186280000|2022-04-28 22:51:20|8426|8424.5|8426.1|8424.6|8426.6|8424.6|8426|8424.1|8
1651186290000|2022-04-28 22:51:30|8426.5|8424.3|8426.2|8424.7|8426.5|8424.8|8426|8424.3|9
1651186300000|2022-04-28 22:51:40|8426.1|8424.6|8426.3|8424.8|8427.1|8425|8426|8424.1|15
1651186310000|2022-04-28 22:51:50|8426.9|8424.3|8426.5|8425|8427.5|8425.2|8426.4|8424.2|12
1651186320000|2022-04-28 22:52:00|8427|8424.7|8426.1|8424.6|8427|8424.9|8426.1|8424.3|18
1651186330000|2022-04-28 22:52:10|8426|8424.5|8426|8424.5|8426.9|8424.6|8425.7|8423.3|19
1651186340000|2022-04-28 22:52:20|8426.3|8423.9|8425.4|8422.4|8426.3|8424.4|8424.9|8422.2|19
1651186350000|2022-04-28 22:52:30|8425.3|8423.2|8424.6|8423.1|8425.3|8423.2|8424.5|8422.5|13
1651186360000|2022-04-28 22:52:40|8424.5|8423|8424.8|8423.3|8425.3|8423.3|8424.5|8422.7|10
1651186370000|2022-04-28 22:52:50|8425.3|8423|8424.9|8422.6|8425.3|8423.4|8424.4|8422.3|23
1651186380000|2022-04-28 22:53:00|8424.7|8423.2|8424.5|8423|8424.7|8423.2|8424.4|8422.9|6
1651186390000|2022-04-28 22:53:10|8424.4|8422.9|8425.1|8422.4|8425.3|8423|8424.4|8422.3|9
1651186400000|2022-04-28 22:53:20|8425|8422.5|8425|8422.8|8425.4|8422.9|8424.1|8422.5|15
1651186410000|2022-04-28 22:53:30|8424.8|8423.3|8424.2|8422.7|8424.9|8423.3|8424.2|8422.1|14
1651186420000|2022-04-28 22:53:40|8424.3|8422.8|8424.4|8421.7|8425.1|8422.9|8423.8|8421.5|21
1651186430000|2022-04-28 22:53:50|8423.9|8422.4|8423.7|8422.2|8424.5|8422.5|8423.6|8421.7|9
1651186440000|2022-04-28 22:54:00|8423.6|8422.1|8423.7|8422.2|8423.8|8422.3|8423.6|8422.1|6
1651186450000|2022-04-28 22:54:10|8424.3|8421.6|8425.6|8423.2|8425.9|8423.3|8424.3|8421.6|32
1651186460000|2022-04-28 22:54:20|8425.2|8423.7|8425.1|8423.6|8425.7|8423.7|8425.1|8423.1|6
1651186470000|2022-04-28 22:54:30|8425.2|8423.7|8425.8|8423.2|8425.8|8423.7|8425.1|8423.2|14
1651186480000|2022-04-28 22:54:40|8425.7|8423.1|8425.7|8423.3|8426|8423.3|8425.6|8422.9|10
1651186490000|2022-04-28 22:54:50|8425.8|8423.2|8425.2|8423.7|8425.9|8423.8|8425.2|8423.1|8
1651186500000|2022-04-28 22:55:00|8425.6|8423.4|8426|8423.7|8426.3|8423.7|8425.6|8423.1|17
1651186510000|2022-04-28 22:55:10|8426.1|8423.6|8426.2|8423.8|8426.4|8423.8|8426.1|8423.6|6
1651186520000|2022-04-28 22:55:20|8426.1|8423.6|8426.2|8423.8|8426.2|8423.8|8425.9|8423.4|9
1651186530000|2022-04-28 22:55:30|8426.3|8423.7|8426.1|8424.6|8427.3|8424.7|8426.1|8423.6|19
1651186540000|2022-04-28 22:55:40|8426.5|8424.3|8426.2|8424.7|8426.5|8424.7|8426.1|8424.3|5
1651186560000|2022-04-28 22:56:00|8426.7|8424.2|8427|8424.6|8427.2|8424.7|8426.2|8424.2|8
1651186570000|2022-04-28 22:56:10|8427.1|8424.3|8426.9|8424.7|8427.1|8424.7|8426.9|8424.3|3
1651186580000|2022-04-28 22:56:20|8427.5|8424|8426.8|8425.3|8427.5|8425.4|8426.8|8424|11
1651186590000|2022-04-28 22:56:30|8427.1|8424.9|8427.3|8425|8427.6|8425.3|8426.8|8424.7|10
1651186600000|2022-04-28 22:56:40|8427.1|8425.6|8427.6|8425.3|8428.1|8425.9|8427.1|8425.1|13
1651186610000|2022-04-28 22:56:50|8427.2|8425.2|8427.5|8425.3|8427.6|8425.7|8427.2|8425.2|6
1651186620000|2022-04-28 22:57:00|8427.6|8425.7|8427.6|8425.1|8427.6|8425.7|8427.2|8425.1|3
1651186630000|2022-04-28 22:57:10|8427.7|8425.2|8427.3|8424.5|8427.8|8425.7|8427.1|8424.5|15
1651186640000|2022-04-28 22:57:20|8426.7|8425.2|8426.8|8425.3|8426.8|8425.3|8426.7|8425.2|4
1651186650000|2022-04-28 22:57:30|8427.2|8424.8|8426.3|8424.8|8427.2|8425.3|8426.3|8424.1|8
1651186660000|2022-04-28 22:57:40|8426.4|8424.9|8427|8424.2|8427.2|8424.9|8426.2|8424|26
1651186670000|2022-04-28 22:57:50|8427.1|8424.1|8426.5|8424.2|8427.1|8424.7|8426.2|8424|14
1651186680000|2022-04-28 22:58:00|8426.1|8424.6|8426.2|8423.2|8426.7|8424.7|8425.7|8423|14
1651186690000|2022-04-28 22:58:10|8426.3|8423.1|8426.3|8423.5|8426.6|8424.2|8425.6|8423.1|15
1651186700000|2022-04-28 22:58:20|8426.2|8423.6|8426.2|8423.5|8426.6|8424.2|8425.7|8423.1|9
1651186710000|2022-04-28 22:58:30|8426.4|8423.4|8425.8|8422.8|8426.4|8423.4|8425.7|8422.8|19
1651186720000|2022-04-28 22:58:40|8425.7|8423.1|8425.6|8422.9|8425.7|8423.7|8425.1|8422.8|9
1651186730000|2022-04-28 22:58:50|8425.7|8422.7|8425.6|8422.9|8425.8|8423.1|8425.6|8422.7|8
1651186740000|2022-04-28 22:59:00|8425.8|8422.7|8426.1|8423.4|8426.1|8423.4|8425.5|8422.6|22
1651186750000|2022-04-28 22:59:10|8425.5|8424|8425.7|8423.3|8426|8424|8425.2|8423.2|13
1651186760000|2022-04-28 22:59:20|8425.9|8423.2|8425.9|8423.3|8425.9|8423.5|8425.7|8423.2|4
1651186770000|2022-04-28 22:59:30|8425.7|8423.2|8425.9|8423.3|8425.9|8423.4|8425.7|8423.2|7
1651186780000|2022-04-28 22:59:40|8425.8|8423.2|8425.7|8423.4|8425.8|8423.4|8425.6|8423.1|8
1651186790000|2022-04-28 22:59:50||8423.2||8423.4||8423.4||8423.2|3
1651186800000|2022-04-28 23:00:00|8426.1|8423.2|8425.5|8423.3|8426.1|8423.7|8424.5|8422.7|34
1651186810000|2022-04-28 23:00:10|8425.6|8423.2|8425.1|8423.6|8425.9|8423.8|8425|8423|21
1651186820000|2022-04-28 23:00:20|8425.3|8423|8425.5|8424|8426.1|8424|8424.7|8422.9|30
1651186830000|2022-04-28 23:00:30|8425.4|8423.9|8424.6|8423.1|8425.9|8423.9|8424.5|8422.7|26
1651186840000|2022-04-28 23:00:40|8424.9|8422.7|8424.5|8423|8424.9|8423.1|8424.5|8422.7|6
1651186850000|2022-04-28 23:00:50|8424.9|8422.6|8424.9|8422.7|8425|8422.7|8424.9|8422.5|5
1651186860000|2022-04-28 23:01:00|8424.8|8422.6|8425.3|8423.8|8425.6|8423.9|8424.8|8422.6|13
1651186870000|2022-04-28 23:01:10|8425.4|8423.9|8425.7|8424.2|8426.2|8424.3|8425.4|8423.8|15
1651186880000|2022-04-28 23:01:20|8425.8|8424.3|8426.1|8424.6|8426.2|8424.7|8425.8|8424.3|6
1651186890000|2022-04-28 23:01:30|8426|8424.5|8425.9|8424.4|8426.5|8424.5|8425.8|8424|11
1651186900000|2022-04-28 23:01:40|8425.7|8424.2|8425.8|8424.3|8425.8|8424.3|8425.7|8424.2|2
1651186910000|2022-04-28 23:01:50|8425.7|8424.2|8425.5|8424|8425.7|8424.2|8425.3|8423.8|6
1651186920000|2022-04-28 23:02:00|8426|8423.7|8425.5|8424|8426|8424|8425.5|8423.6|6
1651186930000|2022-04-28 23:02:10|8425.4|8423.9|8425.3|8423.8|8426.1|8424.1|8425.3|8423.4|10
1651186940000|2022-04-28 23:02:20|8425.2|8423.7|8425.9|8423.4|8426.3|8423.9|8425.1|8423.2|20
1651186950000|2022-04-28 23:02:30|8426|8423.3|8425.8|8423.5|8426|8423.9|8425.3|8423.3|18
1651186960000|2022-04-28 23:02:40|8425.4|8423.6|8425.3|8423.8|8425.8|8424|8425.3|8423.6|14
1651186970000|2022-04-28 23:02:50|8425.4|8423.9|8425.4|8423.9|8425.5|8424|8425.4|8423.9|3
1651186980000|2022-04-28 23:03:00|8426|8423.4|8425.9|8423.5|8426|8423.5|8425.9|8423.4|5
1651186990000|2022-04-28 23:03:10|8426|8423.6|8425.4|8423.9|8426.1|8424|8425.3|8423.3|21
1651187000000|2022-04-28 23:03:20|8425.8|8423.4|8425.3|8423.8|8426|8423.8|8425.2|8423.2|13
1651187010000|2022-04-28 23:03:30|8425.1|8423.6|8425.3|8423.8|8425.8|8423.8|8425|8423.3|13
1651187020000|2022-04-28 23:03:40|8425.7|8423.4|8425.3|8423.8|8425.9|8423.8|8425.1|8423.4|9
1651187030000|2022-04-28 23:03:50|8425.2|8423.7|8425.2|8423.7|8425.8|8423.8|8425.2|8423.2|15
1651187040000|2022-04-28 23:04:00|8425.3|8423.8|8425.7|8423.4|8425.8|8423.8|8425.2|8423.3|17
1651187050000|2022-04-28 23:04:10|8425.3|8423.5|8425.7|8423.5|8425.9|8423.8|8425.3|8423.3|13
1651187060000|2022-04-28 23:04:20|8425.3|8423.8|8425.7|8423.4|8425.8|8423.8|8425.3|8423.4|6
1651187070000|2022-04-28 23:04:30|8425.3|8423.8|8425.7|8423.5|8425.8|8423.8|8425.3|8423.4|7
1651187080000|2022-04-28 23:04:40|8425.3|8423.4|8425.7|8423.3|8426|8423.8|8425.3|8423.1|17
1651187090000|2022-04-28 23:04:50|8425.3|8423.8|8425.3|8423.8|8425.3|8423.8|8425.3|8423.8|1
1651187100000|2022-04-28 23:05:00|8425.4|8423.9|8425.3|8423.8|8425.7|8423.9|8425.3|8423.2|7
1651187110000|2022-04-28 23:05:10|8425.2|8423.7|8425.5|8424|8425.5|8424|8425.2|8423.7|10
1651187130000|2022-04-28 23:05:30|8425.4|8423.9|8425.5|8424|8425.5|8424|8425.4|8423.9|2
1651187140000|2022-04-28 23:05:40|8425.3|8423.8|8426.2|8424.7|8426.3|8424.7|8425.3|8423.8|9
1651187150000|2022-04-28 23:05:50|8426.3|8424.8|8426.7|8424.4|8426.7|8424.8|8426.2|8424.4|5
1651187160000|2022-04-28 23:06:00|8426.3|8424.8|8426.2|8424.7|8426.7|8424.8|8426.1|8424.4|9
1651187170000|2022-04-28 23:06:10|8426.1|8424.6|8426.4|8424|8426.6|8424.7|8426|8424|12
1651187180000|2022-04-28 23:06:20|8426.7|8424.1|8426.6|8424.3|8426.7|8424.7|8426.1|8424.1|8
1651187190000|2022-04-28 23:06:30|8426.7|8424.4|8426.2|8424.7|8426.7|8424.7|8426.2|8424.4|3
1651187200000|2022-04-28 23:06:40|8426.3|8424.8|8426.3|8424.8|8426.4|8424.9|8426.1|8424.6|8
1651187210000|2022-04-28 23:06:50|8426.4|8424.9|8426.9|8424.6|8427|8425|8426.4|8424.4|6
1651187220000|2022-04-28 23:07:00|8426.5|8425|8426|8424.5|8426.5|8425|8425.8|8424.1|8
1651187230000|2022-04-28 23:07:10|8426.1|8424.6|8426.5|8424.3|8426.7|8424.7|8426|8424.3|11
1651187240000|2022-04-28 23:07:20|8426.2|8424.7|8426.2|8424.7|8426.2|8424.7|8426.1|8424.6|3
1651187260000|2022-04-28 23:07:40|8426.1|8424.6|8426.3|8424.8|8426.3|8424.8|8426.1|8424.6|3
1651187270000|2022-04-28 23:07:50|8426.2|8424.7|8426.2|8424.7|8426.2|8424.7|8426.2|8424.7|1
1651187280000|2022-04-28 23:08:00|8426|8424.5|8426.1|8424.6|8426.2|8424.7|8426|8424.5|4
1651187290000|2022-04-28 23:08:10|8426|8424.5|8426.4|8424.9|8426.4|8424.9|8426|8424.5|5
1651187300000|2022-04-28 23:08:20|8426.3|8424.8|8426.3|8424.8|8426.3|8424.8|8426.3|8424.8|1
1651187310000|2022-04-28 23:08:30|8426.1|8424.6|8426.2|8424.7|8426.3|8424.8|8426|8424.5|6
1651187320000|2022-04-28 23:08:40|8426.3|8424.8|8426.3|8424.8|8426.3|8424.8|8426.2|8424.7|5
1651187330000|2022-04-28 23:08:50|8426.2|8424.7|8426.1|8424.6|8426.2|8424.7|8426.1|8424.6|2
1651187340000|2022-04-28 23:09:00|8426.2|8424.7|8426.2|8424.7|8426.2|8424.7|8426.1|8424.6|3
1651187350000|2022-04-28 23:09:10|8426.1|8424.6|8426.3|8424.8|8426.7|8424.8|8426|8424.3|9
1651187360000|2022-04-28 23:09:20|8426.2|8424.7|8426|8424.5|8426.2|8424.7|8426|8424.5|2
1651187370000|2022-04-28 23:09:30|8425.9|8424.4|8426.4|8424.1|8426.6|8424.5|8425.9|8424|6
1651187380000|2022-04-28 23:09:40|8426.3|8424.2|8426.4|8424.1|8426.5|8424.5|8426|8424|9
1651187390000|2022-04-28 23:09:50|8426.5|8424.6|8426.1|8424.6|8426.5|8424.6|8426.1|8424.6|2
1651187400000|2022-04-28 23:10:00|8426.2|8424.7|8426|8424.5|8426.2|8424.7|8426|8424.5|5
1651187410000|2022-04-28 23:10:10|8425.9|8424.4|8426|8424.5|8426|8424.5|8425.9|8424.4|2
1651187420000|2022-04-28 23:10:20|8426.1|8424.6|8425.9|8424.4|8426.4|8424.6|8425.7|8423.9|11
1651187430000|2022-04-28 23:10:30|8426|8424.5|8426.5|8424|8426.5|8424.5|8425.9|8424|4
1651187440000|2022-04-28 23:10:40|8426.4|8424.1|8425.9|8424.4|8426.4|8424.4|8425.9|8423.9|4
1651187450000|2022-04-28 23:10:50|8426|8424.5|8426|8424.5|8426|8424.5|8425.9|8424.4|5
1651187470000|2022-04-28 23:11:10|8425.9|8424.4|8426.2|8424.7|8426.3|8424.8|8425.9|8424.4|9
1651187480000|2022-04-28 23:11:20|8426.1|8424.6|8426.1|8424.6|8426.7|8424.8|8426.1|8424.3|7
1651187490000|2022-04-28 23:11:30|8425.8|8424.3|8426.5|8425|8426.6|8425.1|8425.8|8424.3|15
1651187500000|2022-04-28 23:11:40|8426.6|8425.1|8426.5|8425|8426.6|8425.1|8426.5|8425|2
1651187510000|2022-04-28 23:11:50|8426.4|8424.9|8426.3|8424.8|8426.4|8424.9|8426.2|8424.7|3
1651187520000|2022-04-28 23:12:00|8426.4|8424.9|8426.2|8424.7|8426.9|8424.9|8426.2|8424.1|9
1651187530000|2022-04-28 23:12:10|8426.3|8424.8|8426.1|8424.6|8426.3|8424.8|8426.1|8424.6|6
1651187540000|2022-04-28 23:12:20|8426.2|8424.7|8426.3|8424.8|8426.4|8424.9|8426|8424.5|6
1651187550000|2022-04-28 23:12:30|8426.4|8424.9|8426.4|8424.9|8426.4|8424.9|8426.4|8424.9|1
1651187560000|2022-04-28 23:12:40|8426.3|8424.8|8426.3|8424.8|8426.3|8424.8|8426.3|8424.8|1
1651187570000|2022-04-28 23:12:50|8426.4|8424.9|8426.3|8424.8|8426.5|8425|8426.3|8424.8|9
1651187580000|2022-04-28 23:13:00|8426.4|8424.9|8428.1|8425.6|8428.1|8426.1|8426.2|8424.7|22
1651187590000|2022-04-28 23:13:10|8427.9|8425.3|8427.4|8425.9|8428|8426|8427.4|8425.3|10
1651187610000|2022-04-28 23:13:30|8427.5|8426|8427.6|8426.1|8427.7|8426.2|8427.5|8426|3
1651187620000|2022-04-28 23:13:40|8427|8425.5|8427|8425.5|8427|8425.5|8426.9|8425.4|3
1651187630000|2022-04-28 23:13:50|8426.9|8425.4|8426.8|8425.3|8427.1|8425.6|8426.8|8425.3|8
1651187640000|2022-04-28 23:14:00|8426.9|8425.4|8426.9|8425.4|8427|8425.5|8426.9|8425.4|5
1651187660000|2022-04-28 23:14:20|8427.1|8425.6|8427|8425.5|8427.1|8425.6|8427|8425.5|2
1651187670000|2022-04-28 23:14:30|8426.9|8425.4|8427|8425.5|8427|8425.5|8426.9|8425.4|4
1651187680000|2022-04-28 23:14:40|8426.9|8425.4|8426.8|8425.3|8427.1|8425.6|8426.8|8425.3|5
1651187700000|2022-04-28 23:15:00|8426.6|8425.1|8425.9|8424.4|8426.8|8425.3|8425.8|8424.3|10
1651187710000|2022-04-28 23:15:10|8426|8424.5|8426|8424.5|8426.1|8424.6|8425.9|8424.4|7
1651187720000|2022-04-28 23:15:20|8426.1|8424.6|8426|8424.5|8426.1|8424.6|8426|8424.5|4
1651187730000|2022-04-28 23:15:30|8426.1|8424.6|8426|8424.5|8426.2|8424.7|8426|8424.5|6
1651187740000|2022-04-28 23:15:40|8426.1|8424.6|8426.1|8424.6|8426.3|8424.8|8426.1|8424.6|5
1651187750000|2022-04-28 23:15:50|8426.2|8424.7|8426|8424.5|8426.2|8424.7|8426|8424.5|2
1651187760000|2022-04-28 23:16:00|8425.7|8424.2|8425.8|8424.3|8425.9|8424.4|8425.6|8424.1|10
1651187770000|2022-04-28 23:16:10|8425.9|8424.4|8426|8424.5|8426|8424.5|8425.9|8424.4|2
1651187780000|2022-04-28 23:16:20|8425.9|8424.4|8425.8|8424.3|8425.9|8424.4|8425.8|8424.3|4
1651187790000|2022-04-28 23:16:30|8425.7|8424.2|8425.8|8424.3|8426.2|8424.5|8425.7|8423.9|14
1651187800000|2022-04-28 23:16:40|8425.9|8424.4|8425.9|8424.4|8425.9|8424.4|8425.8|8424.3|3
1651187810000|2022-04-28 23:16:50|8426|8424.5|8425.9|8424.4|8426|8424.5|8425.9|8424.4|2
1651187820000|2022-04-28 23:17:00|8426|8424.5|8426|8424.5|8426.1|8424.6|8426|8424.5|3
1651187830000|2022-04-28 23:17:10|8425.9|8424.4|8425.6|8424.1|8426|8424.5|8425.5|8424|13
1651187840000|2022-04-28 23:17:20|8425.7|8424.2|8425.6|8424.1|8425.7|8424.2|8425.6|8424.1|2
1651187850000|2022-04-28 23:17:30|8425.7|8424.2|8425.7|8424.2|8425.7|8424.2|8425.6|8424.1|3
1651187860000|2022-04-28 23:17:40|8425.6|8424.1|8425.6|8424.1|8425.7|8424.2|8425.5|8424|11
1651187870000|2022-04-28 23:17:50|8425.5|8424|8425.5|8424|8425.6|8424.1|8425.5|8424|7
1651187880000|2022-04-28 23:18:00|8425.6|8424.1|8425.7|8424.2|8425.7|8424.2|8425.6|8424.1|2
1651187890000|2022-04-28 23:18:10|8425.6|8424.1|8425.5|8424|8425.7|8424.2|8425.4|8423.9|10
1651187900000|2022-04-28 23:18:20|8425.6|8424.1|8425.7|8424.2|8425.7|8424.2|8425.6|8424.1|4
1651187910000|2022-04-28 23:18:30|8425.5|8424|8425.8|8424.3|8425.9|8424.4|8425.5|8424|10
1651187920000|2022-04-28 23:18:40|8425.7|8424.2|8425.9|8424.4|8425.9|8424.4|8425.7|8424.2|9
1651187930000|2022-04-28 23:18:50|8426|8424.5|8426|8424.5|8426|8424.5|8426|8424.5|1
1651187940000|2022-04-28 23:19:00|8425.9|8424.4|8425.7|8424.2|8426|8424.5|8425.7|8424.2|7
1651187950000|2022-04-28 23:19:10|8425.8|8424.3|8425.7|8424.2|8425.8|8424.3|8425.4|8423.9|9
1651187960000|2022-04-28 23:19:20|8425.6|8424.1|8425.6|8424.1|8425.8|8424.3|8425.6|8424.1|9
1651187970000|2022-04-28 23:19:30|8425.7|8424.2|8426|8424.5|8426|8424.5|8425.4|8423.9|19
1651187980000|2022-04-28 23:19:40|8425.9|8424.4|8425.9|8424.4|8426|8424.5|8425.9|8424.4|3
1651187990000|2022-04-28 23:19:50|8426.1|8424.6|8426.1|8424.6|8426.2|8424.7|8426|8424.5|4
1651188000000|2022-04-28 23:20:00|8425.9|8424.4|8426|8424.5|8426.1|8424.6|8425.9|8424.4|6
1651188010000|2022-04-28 23:20:10|8426.2|8424.7|8426.1|8424.6|8426.3|8424.8|8426|8424.5|12
1651188020000|2022-04-28 23:20:20|8426|8424.5|8426.1|8424.6|8426.1|8424.6|8425.9|8424.4|8
1651188030000|2022-04-28 23:20:30|8426|8424.5|8426.2|8424.7|8426.2|8424.7|8426|8424.5|3
1651188040000|2022-04-28 23:20:40|8426.1|8424.6|8426.2|8424.7|8426.2|8424.7|8426.1|8424.6|2
1651188050000|2022-04-28 23:20:50|8426.3|8424.8|8426.2|8424.7|8426.3|8424.8|8426|8424.5|8
1651188060000|2022-04-28 23:21:00|8426.3|8424.8|8426.2|8424.7|8426.3|8424.8|8426.2|8424.7|2
1651188070000|2022-04-28 23:21:10|8425.8|8424.3|8426.3|8424.8|8426.3|8424.8|8425.5|8424.3|8
1651188090000|2022-04-28 23:21:30|8426.2|8424.7|8426.3|8424.8|8426.5|8425|8426.2|8424.7|9
1651188100000|2022-04-28 23:21:40|8426.4|8424.9|8426.3|8424.8|8426.4|8424.9|8426.2|8424.7|4
1651188110000|2022-04-28 23:21:50|8426.2|8424.7|8426.1|8424.6|8426.3|8424.8|8426|8424.5|10
1651188120000|2022-04-28 23:22:00|8426|8424.5|8425.9|8424.4|8426.2|8424.7|8425.8|8424.3|15
1651188130000|2022-04-28 23:22:10|8425.8|8424.3|8425.5|8424|8425.8|8424.3|8425.3|8423.8|13
1651188140000|2022-04-28 23:22:20|8425.4|8423.9|8425.2|8423.7|8425.5|8424|8425.1|8423.6|5
1651188150000|2022-04-28 23:22:30|8425.3|8423.8|8425.4|8423.9|8425.5|8424|8425.2|8423.7|9
1651188160000|2022-04-28 23:22:40|8425.3|8423.8|8425.3|8423.8|8425.6|8424.1|8425.3|8423.8|10
1651188170000|2022-04-28 23:22:50|8425.5|8424|8425.2|8423.7|8425.7|8424|8425.2|8423.3|10
1651188180000|2022-04-28 23:23:00|8425.3|8423.8|8425.2|8423.7|8425.3|8423.8|8425.2|8423.7|4
1651188190000|2022-04-28 23:23:10|8425.3|8423.8|8425.2|8423.7|8425.4|8423.9|8425|8423.5|14
1651188200000|2022-04-28 23:23:20|8425.3|8423.8|8424.9|8423.4|8425.3|8423.8|8424.6|8423.1|11
1651188210000|2022-04-28 23:23:30|8424.8|8423.3|8424.9|8423.4|8424.9|8423.4|8424.8|8423.3|4
1651188220000|2022-04-28 23:23:40|8424.7|8423.2|8424.7|8423.2|8424.8|8423.3|8424.5|8423|8
1651188230000|2022-04-28 23:23:50|8424.8|8423.3|8425.2|8423.7|8425.2|8423.7|8424.8|8423.3|9
1651188240000|2022-04-28 23:24:00|8425|8423.5|8425.2|8423.7|8425.4|8423.9|8425|8423.5|9
1651188250000|2022-04-28 23:24:10|8425.7|8423.3|8425.1|8423.6|8425.7|8424.1|8425.1|8423.3|11
1651188260000|2022-04-28 23:24:20|8425.5|8424|8425.4|8423.9|8425.5|8424|8425.2|8423.7|8
1651188270000|2022-04-28 23:24:30|8425.2|8423.7|8425.3|8423.8|8425.3|8423.8|8425.2|8423.7|2
1651188280000|2022-04-28 23:24:40|8425.2|8423.7|8425.3|8423.8|8425.4|8423.9|8425.2|8423.7|8
1651188290000|2022-04-28 23:24:50|8425.4|8423.9|8425.2|8423.7|8425.4|8423.9|8425|8423.5|13
1651188300000|2022-04-28 23:25:00|8425.3|8423.8|8425.3|8423.8|8425.3|8423.8|8425.2|8423.7|7
1651188310000|2022-04-28 23:25:10|8425.2|8423.7|8425.2|8423.7|8425.4|8423.9|8425.2|8423.7|6
1651188320000|2022-04-28 23:25:20|8425.3|8423.8|8425|8423.5|8425.3|8423.8|8424.9|8423.4|5
1651188330000|2022-04-28 23:25:30|8425.1|8423.6|8425.1|8423.6|8425.1|8423.6|8424.9|8423.4|5
1651188340000|2022-04-28 23:25:40|8425|8423.5|8425|8423.5|8425.3|8423.8|8424.9|8423.4|6
1651188350000|2022-04-28 23:25:50|8424.8|8423.3|8424.8|8423.3|8425|8423.5|8424.7|8423.2|5
1651188360000|2022-04-28 23:26:00|8424.9|8423.4|8424.8|8423.3|8424.9|8423.4|8424.8|8423.3|2
1651188370000|2022-04-28 23:26:10|8424.9|8423.4|8424.8|8423.3|8424.9|8423.4|8424.8|8423.3|4
1651188380000|2022-04-28 23:26:20|8424.9|8423.4|8425.1|8423.6|8425.5|8424|8424.9|8423.4|12
1651188390000|2022-04-28 23:26:30|8425|8423.5|8425.3|8423.8|8425.3|8423.8|8425|8423.5|10
1651188400000|2022-04-28 23:26:40|8425.4|8423.9|8425.1|8423.6|8425.4|8423.9|8425|8423.5|8
1651188410000|2022-04-28 23:26:50|8425|8423.5|8425.1|8423.6|8425.1|8423.6|8425|8423.5|2
1651188420000|2022-04-28 23:27:00|8425.2|8423.7|8425.2|8423.7|8425.3|8423.8|8425.1|8423.6|8
1651188430000|2022-04-28 23:27:10|8425.3|8423.8|8425.1|8423.6|8425.3|8423.8|8425.1|8423.6|10
1651188440000|2022-04-28 23:27:20|8425.2|8423.7|8424.8|8423.3|8425.2|8423.7|8424.7|8423.2|11
1651188450000|2022-04-28 23:27:30|8424.9|8423.4|8424.7|8423.2|8425|8423.5|8424.7|8423.2|5
1651188460000|2022-04-28 23:27:40|8424.8|8423.3|8424.5|8423|8424.8|8423.3|8424.4|8422.9|12
1651188470000|2022-04-28 23:27:50|8424.6|8423.1|8424.6|8423.1|8424.7|8423.2|8424.6|8423.1|3
1651188480000|2022-04-28 23:28:00|8424.5|8423|8424.9|8423.4|8424.9|8423.4|8424.5|8423|20
1651188490000|2022-04-28 23:28:10|8424.8|8423.3|8424.9|8423.4|8425|8423.5|8424.8|8423.3|5
1651188520000|2022-04-28 23:28:40|8425|8423.5|8424.9|8423.4|8425|8423.5|8424.8|8423.3|3
1651188530000|2022-04-28 23:28:50|8424.8|8423.3|8424.7|8423.2|8424.8|8423.3|8424.6|8423.1|3
1651188540000|2022-04-28 23:29:00|8424.8|8423.3|8425|8423.5|8425|8423.5|8424.6|8423.1|7
1651188550000|2022-04-28 23:29:10|8425.1|8423.6|8425.1|8423.6|8425.2|8423.7|8425.1|8423.6|3
1651188560000|2022-04-28 23:29:20|8425.2|8423.7|8425.3|8423.8|8425.4|8423.9|8425|8423.5|13
1651188570000|2022-04-28 23:29:30|8425.2|8423.7|8425.1|8423.6|8425.4|8423.9|8425|8423.5|8
1651188580000|2022-04-28 23:29:40|8425.2|8423.7|8425.2|8423.7|8425.2|8423.7|8425.1|8423.6|3
1651188590000|2022-04-28 23:29:50|8425|8423.5|8425.3|8423.8|8425.3|8423.8|8425|8423.5|6
1651188600000|2022-04-28 23:30:00|8425.2|8423.7|8425.3|8423.8|8425.4|8423.9|8424.6|8423.1|26
1651188610000|2022-04-28 23:30:10|8425.4|8423.9|8425.5|8424|8425.6|8424.1|8425.2|8423.7|10
1651188620000|2022-04-28 23:30:20|8425.6|8424.1|8425.5|8424|8425.7|8424.2|8425.5|8424|7
1651188630000|2022-04-28 23:30:30|8425.6|8424.1|8425.6|8424.1|8425.6|8424.1|8425.6|8424.1|1
1651188640000|2022-04-28 23:30:40|8425.5|8424|8425.6|8424.1|8425.6|8424.1|8425.5|8424|2
1651188650000|2022-04-28 23:30:50|8425.4|8423.9|8425.2|8423.7|8425.4|8423.9|8425.2|8423.7|3
1651188660000|2022-04-28 23:31:00|8425.1|8423.6|8425.2|8423.7|8425.2|8423.7|8425.1|8423.6|4
1651188670000|2022-04-28 23:31:10|8425.1|8423.6|8425.1|8423.6|8425.1|8423.6|8425.1|8423.6|1
1651188680000|2022-04-28 23:31:20|8425|8423.5|8425.2|8423.7|8425.2|8423.7|8425|8423.5|2
1651188690000|2022-04-28 23:31:30|8425.3|8423.8|8425.4|8423.9|8425.4|8423.9|8425.3|8423.8|2
1651188700000|2022-04-28 23:31:40|8425.2|8423.7|8425.3|8423.8|8425.4|8423.9|8425|8423.5|21
1651188710000|2022-04-28 23:31:50|8425.1|8423.6|8425.3|8423.8|8425.3|8423.8|8425.1|8423.6|3
1651188720000|2022-04-28 23:32:00|8425.4|8423.9|8425.2|8423.7|8425.4|8423.9|8425.2|8423.7|7
1651188730000|2022-04-28 23:32:10|8425.3|8423.8|8425.2|8423.7|8425.3|8423.8|8425.1|8423.6|7
1651188740000|2022-04-28 23:32:20|8425.4|8423.9|8425.4|8423.9|8425.4|8423.9|8425.3|8423.8|5
1651188750000|2022-04-28 23:32:30|8425.5|8424|8425.7|8424.2|8426|8424.5|8425.4|8423.9|19
1651188760000|2022-04-28 23:32:40|8425.5|8424|8425.9|8424.4|8425.9|8424.4|8425.4|8423.9|6
1651188770000|2022-04-28 23:32:50|8425.8|8424.3|8425.4|8423.9|8425.8|8424.3|8425.3|8423.8|7
1651188780000|2022-04-28 23:33:00|8425.6|8424.1|8425.3|8423.8|8425.6|8424.1|8425.2|8423.7|10
1651188790000|2022-04-28 23:33:10|8425.4|8423.9|8425.4|8423.9|8425.5|8424|8425.4|8423.9|3
1651188800000|2022-04-28 23:33:20|8425.5|8424|8425.5|8424|8425.5|8424|8425.4|8423.9|9
1651188810000|2022-04-28 23:33:30|8425.6|8424.1|8425.7|8424.2|8425.7|8424.2|8425.6|8424.1|2
1651188820000|2022-04-28 23:33:40|8425.6|8424.1|8425.6|8424.1|8425.7|8424.2|8425.6|8424.1|5
1651188830000|2022-04-28 23:33:50|8425.8|8424.3|8425.7|8424.2|8425.8|8424.3|8425.5|8424|8
1651188840000|2022-04-28 23:34:00|8425.8|8424.3|8425.9|8424.4|8426|8424.5|8425.7|8424.2|10
1651188850000|2022-04-28 23:34:10|8426|8424.5|8426|8424.5|8426|8424.5|8425.9|8424.4|5
1651188860000|2022-04-28 23:34:20|8425.9|8424.4|8425.9|8424.4|8426.1|8424.6|8425.8|8424.3|11
1651188870000|2022-04-28 23:34:30|8426|8424.5|8426.5|8425|8426.7|8425.2|8425.9|8424.4|9
1651188880000|2022-04-28 23:34:40|8426.6|8425.1|8427.4|8425.9|8427.7|8426.2|8426.4|8424.9|20
1651188890000|2022-04-28 23:34:50|8427.5|8426|8427.4|8425.9|8427.8|8426.3|8427.1|8425.6|20
1651188900000|2022-04-28 23:35:00|8427.2|8425.7|8427.4|8425.9|8427.4|8425.9|8427.1|8425.6|11
1651188910000|2022-04-28 23:35:10|8427.5|8426|8426.9|8425.4|8427.5|8426|8426.8|8425.3|17
1651188920000|2022-04-28 23:35:20|8426.8|8425.3|8426.9|8425.4|8426.9|8425.4|8426.6|8425.1|9
1651188930000|2022-04-28 23:35:30|8426.8|8425.3|8426.7|8425.2|8426.8|8425.3|8426.6|8425.1|6
1651188940000|2022-04-28 23:35:40|8426.8|8425.3|8426.8|8425.3|8426.8|8425.3|8426.8|8425.3|1
1651188950000|2022-04-28 23:35:50|8426.7|8425.2|8426.8|8425.3|8426.9|8425.4|8426.6|8425.1|6
1651188960000|2022-04-28 23:36:00|8426.6|8425.1|8426.7|8425.2|8426.7|8425.2|8426.4|8424.9|19
1651188970000|2022-04-28 23:36:10|8426.5|8425|8426.5|8425|8426.9|8425.4|8426.4|8424.9|9
1651188980000|2022-04-28 23:36:20|8426.6|8425.1|8426.7|8425.2|8426.8|8425.3|8426.6|8425.1|4
1651188990000|2022-04-28 23:36:30|8426.8|8425.3|8426.8|8425.3|8426.8|8425.3|8426.8|8425.3|1
1651189000000|2022-04-28 23:36:40|8426.7|8425.2|8426.8|8425.3|8426.8|8425.3|8426.7|8425.2|6
1651189010000|2022-04-28 23:36:50|8426.7|8425.2|8426.2|8424.7|8426.7|8425.2|8426.2|8424.7|11
1651189020000|2022-04-28 23:37:00|8426.4|8424.9|8426.8|8425.3|8426.8|8425.3|8426.2|8424.7|20
1651189030000|2022-04-28 23:37:10|8427|8425.5|8427.2|8425.7|8427.3|8425.8|8426.9|8425.4|15
1651189040000|2022-04-28 23:37:20|8427.3|8425.8|8427.3|8425.8|8427.5|8426|8427.1|8425.6|6
1651189050000|2022-04-28 23:37:30|8427.4|8425.9|8427.2|8425.7|8427.4|8425.9|8427.2|8425.7|5
1651189060000|2022-04-28 23:37:40|8427.3|8425.8|8427.3|8425.8|8427.3|8425.8|8427.1|8425.6|6
1651189070000|2022-04-28 23:37:50|8427.2|8425.7|8427|8425.5|8427.4|8425.9|8426.9|8425.4|7
1651189080000|2022-04-28 23:38:00|8426.9|8425.4|8427|8425.5|8427.3|8425.8|8426.8|8425.3|19
1651189090000|2022-04-28 23:38:10|8426.9|8425.4|8426.9|8425.4|8427|8425.5|8426.8|8425.3|7
1651189100000|2022-04-28 23:38:20|8427|8425.5|8426.9|8425.4|8427|8425.5|8426.9|8425.4|6
1651189110000|2022-04-28 23:38:30|8427|8425.5|8426.8|8425.3|8427.2|8425.7|8426.8|8425.3|17
1651189120000|2022-04-28 23:38:40|8426.9|8425.4|8426.9|8425.4|8427|8425.5|8426.9|8425.4|3
1651189140000|2022-04-28 23:39:00|8427|8425.5|8427.1|8425.6|8427.1|8425.6|8426.9|8425.4|6
1651189150000|2022-04-28 23:39:10|8427|8425.5|8426.8|8425.3|8427|8425.5|8426.6|8425.1|17
1651189160000|2022-04-28 23:39:20|8426.7|8425.2|8426.8|8425.3|8426.8|8425.3|8426.7|8425.2|6
1651189170000|2022-04-28 23:39:30|8426.7|8425.2|8426.8|8425.3|8426.8|8425.3|8426.7|8425.2|2
1651189180000|2022-04-28 23:39:40|8426.9|8425.4|8426.9|8425.4|8427|8425.5|8426.9|8425.4|3
1651189200000|2022-04-28 23:40:00|8427.1|8425.6|8427.2|8425.7|8427.3|8425.8|8427|8425.5|16
1651189210000|2022-04-28 23:40:10|8427.4|8425.9|8427.2|8425.7|8427.4|8425.9|8427.1|8425.6|5
1651189230000|2022-04-28 23:40:30|8427.1|8425.6|8427.3|8425.8|8427.3|8425.8|8427.1|8425.6|5
1651189240000|2022-04-28 23:40:40|8427.2|8425.7|8427.2|8425.7|8427.3|8425.8|8427.2|8425.7|7
1651189250000|2022-04-28 23:40:50|8427.4|8425.9|8427.4|8425.9|8427.4|8426.1|8426.8|8425.7|10
1651189260000|2022-04-28 23:41:00|8427.2|8425.7|8427.3|8425.8|8427.3|8425.8|8427.2|8425.7|6
1651189270000|2022-04-28 23:41:10|8427.2|8425.7|8427.4|8425.9|8427.4|8425.9|8427.2|8425.7|5
1651189280000|2022-04-28 23:41:20|8427.3|8425.8|8427.4|8425.9|8427.5|8426|8427.3|8425.8|3
1651189290000|2022-04-28 23:41:30|8427.2|8425.7|8427.5|8426|8427.6|8426.1|8427.1|8425.6|23
1651189300000|2022-04-28 23:41:40|8427.4|8425.9|8427.4|8425.9|8427.5|8426|8427.4|8425.9|3
1651189310000|2022-04-28 23:41:50|8427.5|8426|8427.5|8426|8427.5|8426|8427.4|8425.9|3
1651189320000|2022-04-28 23:42:00|8427.4|8425.9|8427.7|8426.2|8427.8|8426.3|8427.4|8425.9|12
1651189330000|2022-04-28 23:42:10|8427.6|8426.1|8427.8|8426.3|8427.8|8426.3|8427.5|8426|17
1651189340000|2022-04-28 23:42:20|8427.7|8426.2|8427.7|8426.2|8427.8|8426.3|8427.7|8426.2|7
1651189350000|2022-04-28 23:42:30|8427.6|8426.1|8427.6|8426.1|8427.7|8426.2|8427.5|8426|6
1651189360000|2022-04-28 23:42:40|8427.5|8426|8427.5|8426|8427.5|8426|8427.4|8425.9|7
1651189380000|2022-04-28 23:43:00|8427.4|8425.9|8427.9|8426.4|8428|8426.5|8427.4|8425.9|15
1651189390000|2022-04-28 23:43:10|8428|8426.5|8427.9|8426.4|8428|8426.5|8427.8|8426.3|6
1651189400000|2022-04-28 23:43:20|8428|8426.5|8428|8426.5|8428|8426.5|8428|8426.5|1
1651189420000|2022-04-28 23:43:40|8428.1|8426.6|8428.2|8426.7|8428.4|8426.9|8428.1|8426.6|12
1651189430000|2022-04-28 23:43:50|8428.3|8426.8|8428.3|8426.8|8428.4|8426.9|8428.3|8426.8|3
1651189440000|2022-04-28 23:44:00|8428.2|8426.7|8428.3|8426.8|8428.3|8426.8|8428.2|8426.7|4
1651189460000|2022-04-28 23:44:20|8428.2|8426.7|8427.9|8426.4|8428.3|8426.8|8427.6|8426.1|12
1651189470000|2022-04-28 23:44:30|8428|8426.5|8428|8426.5|8428.1|8426.6|8428|8426.5|3
1651189480000|2022-04-28 23:44:40|8427.9|8426.4|8427.6|8426.1|8428|8426.5|8427.5|8426|10
1651189490000|2022-04-28 23:44:50|8427.5|8426|8427.6|8426.1|8427.6|8426.1|8427.5|8426|6
1651189500000|2022-04-28 23:45:00|8427.5|8426|8427.6|8426.1|8427.6|8426.1|8427.5|8426|4
1651189510000|2022-04-28 23:45:10|8427.5|8426|8427.6|8426.1|8427.6|8426.1|8427.5|8426|8
1651189520000|2022-04-28 23:45:20|8427.5|8426|8427.5|8426|8427.8|8426.6|8427.5|8426|11
1651189530000|2022-04-28 23:45:30|8427.6|8426.1|8427.5|8426|8427.6|8426.1|8427.5|8426|6
1651189540000|2022-04-28 23:45:40|8427.6|8426.1|8427.4|8425.9|8427.7|8426.2|8427.2|8425.7|17
1651189550000|2022-04-28 23:45:50|8427.5|8426|8427.5|8426|8427.6|8426.1|8427.4|8425.9|12
1651189560000|2022-04-28 23:46:00|8427.6|8426.1|8427.6|8426.1|8427.6|8426.1|8427.5|8426|3
1651189570000|2022-04-28 23:46:10|8427.5|8426|8427.5|8426|8427.5|8426|8427.4|8425.9|7
1651189580000|2022-04-28 23:46:20|8427.6|8426.1|8427.2|8425.7|8427.6|8426.1|8427.2|8425.7|6
1651189590000|2022-04-28 23:46:30|8427.3|8425.8|8427.4|8425.9|8427.5|8426|8427.2|8425.7|11
1651189600000|2022-04-28 23:46:40|8427.5|8426|8427.4|8425.9|8427.6|8426.1|8427.4|8425.9|10
1651189610000|2022-04-28 23:46:50|8427.5|8426|8427.5|8426|8427.6|8426.1|8427.4|8425.9|5
1651189620000|2022-04-28 23:47:00|8427.4|8425.9|8427.3|8425.8|8427.5|8426|8427.2|8425.7|8
1651189630000|2022-04-28 23:47:10|8427.2|8425.7|8427.3|8425.8|8427.3|8425.8|8427.2|8425.7|4
1651189640000|2022-04-28 23:47:20|8427.2|8425.7|8427.2|8425.7|8427.3|8425.8|8427.2|8425.7|3
1651189650000|2022-04-28 23:47:30|8427.3|8425.8|8427.4|8425.9|8427.5|8426|8427.3|8425.8|6
1651189660000|2022-04-28 23:47:40|8427.3|8425.8|8427.3|8425.8|8427.5|8426|8427.2|8425.7|12
1651189670000|2022-04-28 23:47:50|8427.5|8426|8427.4|8425.9|8427.5|8426|8427.2|8425.7|9
1651189680000|2022-04-28 23:48:00|8427.5|8426|8427.4|8425.9|8427.5|8426|8427.3|8425.8|6
1651189690000|2022-04-28 23:48:10|8427.5|8426|8427.1|8425.6|8427.5|8426|8427|8425.5|14
1651189700000|2022-04-28 23:48:20|8427.2|8425.7|8427.2|8425.7|8427.3|8425.8|8427|8425.5|15
1651189710000|2022-04-28 23:48:30|8427.3|8425.8|8427.2|8425.7|8427.3|8425.8|8427.1|8425.6|4
1651189720000|2022-04-28 23:48:40|8427.1|8425.6|8427.1|8425.6|8427.3|8425.8|8427|8425.5|10
1651189730000|2022-04-28 23:48:50|8427.2|8425.7|8427.2|8425.7|8427.2|8425.7|8427.1|8425.6|5
1651189740000|2022-04-28 23:49:00|8427.3|8425.8|8427.3|8425.8|8427.5|8426|8427.2|8425.7|9
1651189750000|2022-04-28 23:49:10|8427.4|8425.9|8427.3|8425.8|8427.4|8425.9|8427.2|8425.7|4
1651189760000|2022-04-28 23:49:20|8427.2|8425.7|8427.4|8425.9|8427.4|8425.9|8427.2|8425.7|7
1651189770000|2022-04-28 23:49:30|8427.2|8425.7|8427.2|8425.7|8427.3|8425.8|8427.1|8425.6|10
1651189780000|2022-04-28 23:49:40|8427.3|8425.8|8427.1|8425.6|8427.3|8425.8|8427.1|8425.6|9
1651189790000|2022-04-28 23:49:50|8427.2|8425.7|8427.1|8425.6|8427.2|8425.7|8427.1|8425.6|6
1651189800000|2022-04-28 23:50:00|8427|8425.5|8427.3|8425.8|8427.3|8425.8|8427|8425.5|6
1651189810000|2022-04-28 23:50:10|8427.4|8425.9|8427.3|8425.8|8427.5|8426|8427.3|8425.8|3
1651189820000|2022-04-28 23:50:20|8427|8425.5|8427.3|8425.8|8427.3|8425.8|8427|8425.5|6
1651189830000|2022-04-28 23:50:30|8427.4|8425.9|8427.1|8425.6|8427.5|8426|8427.1|8425.6|20
1651189840000|2022-04-28 23:50:40|8427|8425.5|8426.8|8425.3|8427.2|8425.7|8426.7|8425.2|16
1651189850000|2022-04-28 23:50:50|8427|8425.5|8426.9|8425.4|8427|8425.5|8426.8|8425.3|4
1651189860000|2022-04-28 23:51:00|8427|8425.5|8427.1|8425.6|8427.1|8425.6|8427|8425.5|2
1651189870000|2022-04-28 23:51:10|8427|8425.5|8427.1|8425.6|8427.1|8425.6|8427|8425.5|2
1651189880000|2022-04-28 23:51:20|8427.2|8425.7|8427.3|8425.8|8427.7|8426.2|8427.2|8425.7|17
1651189890000|2022-04-28 23:51:30|8427.4|8425.9|8427.6|8426.1|8427.9|8426.4|8427.4|8425.9|13
1651189900000|2022-04-28 23:51:40|8427.5|8426|8427.5|8426|8427.5|8426|8427.2|8425.7|17
1651189910000|2022-04-28 23:51:50|8427.4|8425.9|8427.5|8426|8427.8|8426.3|8427.4|8425.9|20
1651189920000|2022-04-28 23:52:00|8427.6|8426.1|8427.7|8426.2|8427.8|8426.3|8427.3|8425.8|18
1651189930000|2022-04-28 23:52:10|8427.8|8426.3|8427.8|8426.3|8427.8|8426.3|8427.7|8426.2|9
1651189940000|2022-04-28 23:52:20|8427.7|8426.2|8427.7|8426.2|8427.8|8426.3|8427.6|8426.1|8
1651189950000|2022-04-28 23:52:30|8427.8|8426.3|8427.6|8426.1|8427.8|8426.3|8427.6|8426.1|7
1651189960000|2022-04-28 23:52:40|8427.5|8426|8427.6|8426.1|8427.6|8426.1|8427.5|8426|2
1651189970000|2022-04-28 23:52:50|8427.7|8426.2|8427.7|8426.2|8427.7|8426.2|8427.5|8426|6
1651189980000|2022-04-28 23:53:00|8427.6|8426.1|8427.5|8426|8427.6|8426.1|8427.4|8425.9|4
1651190000000|2022-04-28 23:53:20|8427.6|8426.1|8427.8|8426.3|8427.8|8426.3|8427.6|8426.1|7
1651190010000|2022-04-28 23:53:30|8427.7|8426.2|8427.7|8426.2|8427.8|8426.3|8427.5|8426|8
1651190020000|2022-04-28 23:53:40|8427.6|8426.1|8427.5|8426|8427.7|8426.2|8427.5|8426|9
1651190030000|2022-04-28 23:53:50|8427.6|8426.1|8427.7|8426.2|8427.7|8426.2|8427.4|8425.9|16
1651190040000|2022-04-28 23:54:00|8427.8|8426.3|8427.8|8426.3|8427.8|8426.3|8427.6|8426.1|11
1651190050000|2022-04-28 23:54:10|8427.7|8426.2|8427.9|8426.4|8428|8426.5|8427.7|8426.2|8
1651190060000|2022-04-28 23:54:20|8428|8426.5|8427.7|8426.2|8428.1|8426.6|8427.6|8426.1|29
1651190070000|2022-04-28 23:54:30|8427.6|8426.1|8427.8|8426.3|8427.8|8426.3|8427.6|8426.1|5
1651190080000|2022-04-28 23:54:40|8427.7|8426.2|8427.7|8426.2|8427.7|8426.2|8427.7|8426.2|1
1651190090000|2022-04-28 23:54:50|8427.8|8426.3|8427.9|8426.4|8427.9|8426.4|8427.7|8426.2|6
1651190100000|2022-04-28 23:55:00|8427.8|8426.3|8427.8|8426.3|8427.9|8426.4|8427.8|8426.3|3
1651190110000|2022-04-28 23:55:10|8427.9|8426.4|8427.9|8426.4|8427.9|8426.4|8427.8|8426.3|5
1651190120000|2022-04-28 23:55:20|8427.8|8426.3|8427.8|8426.3|8427.8|8426.3|8427.8|8426.3|1
1651190130000|2022-04-28 23:55:30|8427.9|8426.4|8427.9|8426.4|8427.9|8426.4|8427.8|8426.3|5
1651190140000|2022-04-28 23:55:40|8427.8|8426.3|8427.9|8426.4|8427.9|8426.4|8427.8|8426.3|2
1651190150000|2022-04-28 23:55:50|8427.8|8426.3|8427.9|8426.4|8427.9|8426.4|8427.8|8426.3|4
1651190160000|2022-04-28 23:56:00|8427.8|8426.3|8428|8426.5|8428.2|8426.7|8427.8|8426.3|11
1651190170000|2022-04-28 23:56:10|8428.1|8426.6|8428.1|8426.6|8428.2|8426.7|8428.1|8426.6|3
1651190190000|2022-04-28 23:56:30|8428.3|8426.8|8428.1|8426.6|8428.3|8426.8|8428|8426.5|9
1651190200000|2022-04-28 23:56:40|8428.2|8426.7|8428.1|8426.6|8428.2|8426.7|8428.1|8426.6|2
1651190210000|2022-04-28 23:56:50|8428.2|8426.7|8428.4|8426.9|8428.4|8427|8427.8|8426.5|9
1651190220000|2022-04-28 23:57:00|8428.3|8426.8|8427.9|8426.4|8428.3|8426.8|8427.8|8426.3|11
1651190250000|2022-04-28 23:57:30|8428|8426.5|8427.9|8426.4|8428|8426.5|8427.8|8426.3|3
1651190260000|2022-04-28 23:57:40|8428|8426.5|8428|8426.5|8428|8426.5|8428|8426.5|1
1651190270000|2022-04-28 23:57:50|8427.9|8426.4|8427.9|8426.4|8427.9|8426.4|8427.9|8426.4|1
1651190280000|2022-04-28 23:58:00|8427.8|8426.3|8427.4|8425.9|8427.8|8426.3|8427.3|8425.8|6
1651190290000|2022-04-28 23:58:10|8427.5|8426|8427.4|8425.9|8427.5|8426|8427.3|8425.8|8
1651190300000|2022-04-28 23:58:20|8427.3|8425.8|8427.4|8425.9|8427.4|8425.9|8427.3|8425.8|2
1651190310000|2022-04-28 23:58:30|8427.3|8425.8|8427.4|8425.9|8427.4|8425.9|8427.3|8425.8|2
1651190320000|2022-04-28 23:58:40|8427.6|8426.1|8427.8|8426.3|8427.8|8426.3|8427.6|8426.1|3
1651190330000|2022-04-28 23:58:50|8427.7|8426.2|8427.7|8426.2|8427.8|8426.3|8427.7|8426.2|7
1651190340000|2022-04-28 23:59:00|8427.8|8426.3|8427.2|8425.7|8427.8|8426.3|8427.2|8425.7|7
1651190350000|2022-04-28 23:59:10|8427.1|8425.6|8426.8|8425.3|8427.2|8425.7|8426.7|8425.2|15
1651190360000|2022-04-28 23:59:20|8426.9|8425.4|8426.8|8425.3|8427.1|8425.6|8426.8|8425.3|11
1651190370000|2022-04-28 23:59:30|8426.9|8425.4|8426.9|8425.4|8427.1|8425.6|8426.7|8425.2|14
1651190380000|2022-04-28 23:59:40|8427|8425.5|8426.9|8425.4|8427|8425.5|8426.9|8425.4|2
1651190400000|2022-04-29 00:00:00|8426.8|8425.3|8426.8|8425.3|8427|8425.5|8426.7|8425.2|31
1651190410000|2022-04-29 00:00:10|8426.9|8425.4|8426.9|8425.4|8427.2|8425.7|8426.8|8425.3|17
1651190420000|2022-04-29 00:00:20|8427|8425.5|8427|8425.5|8427.2|8426|8426.8|8425.3|19
1651190430000|2022-04-29 00:00:30|8426.9|8425.4|8427.7|8426.2|8427.7|8426.2|8426.9|8425.4|22
1651190440000|2022-04-29 00:00:40|8427.6|8426.1|8427.6|8426.1|8428.1|8426.8|8427.3|8426.1|25
1651190450000|2022-04-29 00:00:50|8427.7|8426.2|8427.5|8426|8427.7|8426.2|8427.5|8426|5
1651190460000|2022-04-29 00:01:00|8427.2|8425.7|8427.2|8425.7|8427.4|8425.9|8427.1|8425.6|13
1651190470000|2022-04-29 00:01:10|8427|8425.5|8426.6|8425.1|8427.3|8426.1|8426.6|8425.1|18
1651190480000|2022-04-29 00:01:20|8426.5|8425|8426.5|8425|8426.6|8425.1|8426.5|8425|9
1651190490000|2022-04-29 00:01:30|8426.6|8425.1|8426.6|8425.1|8426.6|8425.1|8426.4|8424.9|5
1651190500000|2022-04-29 00:01:40|8426.4|8424.9|8426|8424.5|8426.4|8425.2|8426|8424.5|6
1651190510000|2022-04-29 00:01:50|8425.9|8424.4|8426.1|8424.6|8426.1|8424.6|8425.9|8424.4|5
1651190520000|2022-04-29 00:02:00|8426|8424.5|8425.7|8424.2|8426.2|8424.7|8425.7|8424.2|18
1651190530000|2022-04-29 00:02:10|8425.6|8424.1|8426.1|8424.6|8426.1|8424.6|8425.6|8424.1|19
1651190540000|2022-04-29 00:02:20|8426|8424.5|8425.8|8424.3|8426|8424.5|8425.5|8424|14
1651190550000|2022-04-29 00:02:30|8425.7|8424.2|8425.7|8424.2|8426.1|8424.8|8425.7|8424.2|17
1651190560000|2022-04-29 00:02:40|8425.8|8424.3|8425.9|8424.4|8425.9|8424.4|8425.6|8424.1|16
1651190570000|2022-04-29 00:02:50|8425.8|8424.3|8426|8424.5|8426.1|8424.6|8425.8|8424.3|9
1651190580000|2022-04-29 00:03:00|8426.1|8424.6|8425.7|8424.2|8426.3|8424.8|8425.7|8424.2|12
1651190590000|2022-04-29 00:03:10|8425.8|8424.3|8425.9|8424.4|8425.9|8424.4|8425.7|8424.2|6
1651190600000|2022-04-29 00:03:20|8425.8|8424.3|8426.1|8424.6|8426.1|8424.6|8425.8|8424.3|11
1651190610000|2022-04-29 00:03:30|8426|8424.5|8426|8424.5|8426.1|8424.6|8426|8424.5|3
1651190620000|2022-04-29 00:03:40|8425.9|8424.4|8425.9|8424.4|8426|8424.5|8425.9|8424.4|3
1651190630000|2022-04-29 00:03:50|8426|8424.5|8426.1|8424.6|8426.1|8424.6|8426|8424.5|2
1651190640000|2022-04-29 00:04:00|8426|8424.5|8426|8424.5|8426|8424.5|8426|8424.5|1
1651190650000|2022-04-29 00:04:10|8425.9|8424.4|8426.2|8424.7|8426.2|8424.7|8425.9|8424.4|12
1651190660000|2022-04-29 00:04:20|8426.3|8424.8|8426.3|8424.8|8426.3|8424.8|8426.1|8424.6|8
1651190670000|2022-04-29 00:04:30|8426.2|8424.7|8426.3|8424.8|8426.3|8424.8|8426.2|8424.7|8
1651190680000|2022-04-29 00:04:40|8426.2|8424.7|8426.2|8424.7|8426.3|8424.8|8426.2|8424.7|3
1651190690000|2022-04-29 00:04:50|8426.5|8425|8425.8|8424.3|8426.5|8425.1|8425.8|8424.3|17
1651190700000|2022-04-29 00:05:00|8425.9|8424.4|8426|8424.5|8426.1|8424.8|8425.6|8424.2|18
1651190710000|2022-04-29 00:05:10|8426.1|8424.6|8426.2|8424.7|8426.3|8425|8425.5|8424.3|17
1651190720000|2022-04-29 00:05:20|8426.1|8424.6|8426.3|8424.8|8426.3|8424.8|8426.1|8424.6|14
1651190730000|2022-04-29 00:05:30|8426|8425.1|8426.1|8424.6|8426.2|8425.1|8426|8424.5|13
1651190740000|2022-04-29 00:05:40|8425.9|8424.4|8426.1|8424.6|8426.1|8424.7|8425.6|8424.4|8
1651190750000|2022-04-29 00:05:50|8426.2|8424.7|8426|8424.5|8426.2|8425|8425.8|8424.4|15
1651190760000|2022-04-29 00:06:00|8425.9|8424.4|8425.9|8424.4|8426.1|8424.6|8425.9|8424.4|10
1651190770000|2022-04-29 00:06:10|8425.7|8424.2|8425.8|8424.3|8425.9|8424.4|8425.7|8424.2|8
1651190780000|2022-04-29 00:06:20|8425.9|8424.4|8426.1|8424.6|8426.1|8424.6|8425.7|8424.2|16
1651190790000|2022-04-29 00:06:30|8426.2|8424.7|8426.3|8424.8|8426.4|8424.9|8426.2|8424.7|7
1651190800000|2022-04-29 00:06:40|8426.2|8424.7|8426.3|8424.8|8426.3|8424.8|8426.1|8424.6|3
1651190810000|2022-04-29 00:06:50|8426.2|8424.7|8425.9|8425|8426.3|8425|8425.8|8424.6|11
1651190820000|2022-04-29 00:07:00|8426.3|8424.8|8425.8|8424.3|8426.3|8424.8|8425.7|8424.2|13
1651190830000|2022-04-29 00:07:10|8425.9|8424.4|8425.7|8424.2|8426|8424.5|8425.7|8424.2|15
1651190840000|2022-04-29 00:07:20|8425.8|8424.3|8426.2|8424.7|8426.4|8424.9|8425.6|8424.1|23
1651190850000|2022-04-29 00:07:30|8426|8424.5|8425.8|8424.3|8426.1|8425|8425.5|8424.2|31
1651190860000|2022-04-29 00:07:40|8425.7|8424.2|8425.8|8424.3|8425.9|8424.4|8425.5|8424|14
1651190870000|2022-04-29 00:07:50|8425.9|8424.4|8425.6|8424.1|8425.9|8424.4|8425.6|8424.1|13
1651190880000|2022-04-29 00:08:00|8425.7|8424.2|8425.7|8424.2|8425.8|8424.3|8425.6|8424.1|9
1651190890000|2022-04-29 00:08:10|8425.6|8424.1|8425.5|8424|8425.7|8424.2|8425.4|8423.9|8
1651190900000|2022-04-29 00:08:20|8425.6|8424.1|8425.6|8424.1|8425.7|8424.5|8425.3|8423.9|13
1651190910000|2022-04-29 00:08:30|8425.5|8424|8425.4|8423.9|8425.8|8424.3|8425.1|8423.9|18
1651190920000|2022-04-29 00:08:40|8425.3|8423.8|8425.8|8424.3|8426|8424.8|8425.2|8423.7|32
1651190930000|2022-04-29 00:08:50|8425.9|8424.4|8425.9|8424.4|8426.2|8424.7|8425.8|8424.3|23
1651190940000|2022-04-29 00:09:00|8426|8424.5|8426.1|8425.2|8426.2|8425.3|8425.9|8424.4|12
1651190950000|2022-04-29 00:09:10|8426.2|8425.3|8425.8|8424.3|8426.5|8425.3|8425.8|8424.3|29
1651190960000|2022-04-29 00:09:20|8425.9|8424.4|8425|8423.5|8425.9|8424.8|8424.5|8423.3|29
1651190970000|2022-04-29 00:09:30|8424.9|8423.4|8425.3|8423.8|8425.3|8423.8|8424.9|8423.4|11
1651190980000|2022-04-29 00:09:40|8425.4|8423.9|8425.4|8423.9|8425.7|8424.3|8425.2|8423.7|27
1651190990000|2022-04-29 00:09:50|8425.5|8424|8425.4|8423.9|8425.6|8424.1|8425.3|8423.8|17
1651191000000|2022-04-29 00:10:00|8425.7|8424.2|8425.6|8424.1|8425.8|8424.7|8425.2|8423.8|30
1651191010000|2022-04-29 00:10:10|8425.7|8424.2|8425.6|8424.1|8425.7|8424.2|8425.6|8424.1|4
1651191020000|2022-04-29 00:10:20|8425.8|8424.3|8426|8424.5|8426|8424.8|8425.4|8423.9|28
1651191030000|2022-04-29 00:10:30|8425.9|8424.4|8426|8424.5|8426|8424.5|8425.9|8424.4|4
1651191040000|2022-04-29 00:10:40|8425.6|8424.7|8426|8424.5|8426|8424.7|8425.4|8424.1|20
1651191050000|2022-04-29 00:10:50|8425.8|8424.3|8426.6|8425.1|8426.6|8425.2|8425.4|8424.1|26
1651191060000|2022-04-29 00:11:00|8426.5|8425|8426|8425.1|8427|8425.6|8425.8|8424.7|28
1651191070000|2022-04-29 00:11:10|8425.9|8425|8426.5|8425|8426.5|8425.2|8425.9|8424.8|19
1651191080000|2022-04-29 00:11:20|8426.6|8425.1|8426.1|8424.6|8426.6|8425.1|8425.8|8424.5|21
1651191090000|2022-04-29 00:11:30|8426|8424.5|8425.9|8424.4|8426.4|8424.9|8425.6|8424.1|28
1651191100000|2022-04-29 00:11:40|8426|8424.5|8426.2|8424.7|8426.5|8425|8426|8424.5|32
1651191110000|2022-04-29 00:11:50|8426.4|8424.9|8425.2|8423.7|8426.6|8425.1|8424.9|8423.4|26
1651191120000|2022-04-29 00:12:00|8425.1|8423.6|8425.4|8423.9|8425.7|8424.2|8425|8423.5|29
1651191130000|2022-04-29 00:12:10|8425.1|8423.6|8424.8|8423.3|8425.4|8423.9|8424.7|8423.2|29
1651191140000|2022-04-29 00:12:20|8424.7|8423.2|8424.8|8423.3|8424.9|8423.5|8424.4|8423.1|17
1651191150000|2022-04-29 00:12:30|8424.6|8423.1|8423.9|8423|8424.7|8423.5|8423.9|8422.5|26
1651191160000|2022-04-29 00:12:40|8424.1|8422.6|8424.4|8422.9|8424.6|8423.3|8424.1|8422.6|24
1651191170000|2022-04-29 00:12:50|8424.5|8423|8423.9|8422.4|8424.5|8423|8423.8|8422.3|15
1651191180000|2022-04-29 00:13:00|8424|8422.5|8424|8422.5|8424.2|8422.7|8423.7|8422.2|28
1651191190000|2022-04-29 00:13:10|8424.1|8422.6|8424.1|8422.6|8424.4|8422.9|8423.8|8422.3|29
1651191200000|2022-04-29 00:13:20|8424|8422.5|8424|8422.5|8424|8422.5|8423.8|8422.3|17
1651191210000|2022-04-29 00:13:30|8424.1|8422.6|8424.1|8422.6|8424.2|8422.7|8423.9|8422.4|17
1651191220000|2022-04-29 00:13:40|8423.8|8422.9|8424.2|8422.7|8424.3|8423|8423.8|8422.5|18
1651191230000|2022-04-29 00:13:50|8424|8422.5|8424.3|8422.8|8424.3|8423.2|8423.9|8422.5|9
1651191240000|2022-04-29 00:14:00|8424.1|8422.6|8424.4|8422.9|8424.8|8423.3|8424.1|8422.6|30
1651191250000|2022-04-29 00:14:10|8424.5|8423|8424.3|8422.8|8424.5|8423.2|8424.1|8422.7|12
1651191260000|2022-04-29 00:14:20|8424.4|8422.9|8424.3|8422.8|8424.4|8422.9|8424.1|8422.6|11
1651191270000|2022-04-29 00:14:30|8424.2|8422.7|8424.1|8422.6|8424.2|8422.7|8424|8422.5|9
1651191280000|2022-04-29 00:14:40|8424.2|8422.7|8424.1|8422.6|8424.3|8422.8|8424.1|8422.6|10
1651191290000|2022-04-29 00:14:50|8424|8422.5|8424.3|8422.8|8424.3|8422.8|8424|8422.5|7
1651191300000|2022-04-29 00:15:00|8424.4|8422.9|8424.6|8423.1|8424.7|8423.2|8424.3|8422.8|13
1651191310000|2022-04-29 00:15:10|8424.5|8423|8424.6|8423.1|8424.7|8423.2|8424.5|8423|6
1651191320000|2022-04-29 00:15:20|8424.3|8422.8|8424.1|8422.6|8424.4|8422.9|8424|8422.5|30
1651191330000|2022-04-29 00:15:30|8423.8|8422.3|8423.8|8422.3|8424.2|8422.7|8423.6|8422.1|31
1651191340000|2022-04-29 00:15:40|8423.7|8422.2|8423.5|8422|8423.8|8422.3|8423.5|8422|15
1651191350000|2022-04-29 00:15:50|8423.6|8422.1|8423.6|8422.1|8423.9|8422.4|8423.5|8422|18
1651191360000|2022-04-29 00:16:00|8423.5|8422|8423.5|8422|8423.6|8422.3|8423.2|8421.8|18
1651191370000|2022-04-29 00:16:10|8423.6|8422.1|8423.5|8422|8423.6|8422.1|8423.3|8421.8|14
1651191380000|2022-04-29 00:16:20|8423.6|8422.1|8423.6|8422.1|8423.6|8422.1|8423.4|8421.9|7
1651191390000|2022-04-29 00:16:30|8423.5|8422|8423.6|8422.1|8423.6|8422.1|8423.5|8422|4
1651191400000|2022-04-29 00:16:40|8423.5|8422|8423.4|8421.9|8423.6|8422.1|8423|8421.9|9
1651191410000|2022-04-29 00:16:50|8423.5|8422|8423.5|8422|8423.7|8422.2|8423.4|8421.9|12
1651191420000|2022-04-29 00:17:00|8423.2|8422.3|8423.9|8422.4|8423.9|8422.6|8423.2|8422.1|23
1651191430000|2022-04-29 00:17:10|8423.8|8422.3|8423.7|8422.2|8424|8422.7|8423.4|8422.1|16
1651191440000|2022-04-29 00:17:20|8423.6|8422.1|8423.4|8422.5|8423.8|8422.6|8423.3|8422|12
1651191450000|2022-04-29 00:17:30|8423.6|8422.1|8423.4|8421.9|8423.9|8422.5|8423.1|8421.9|20
1651191460000|2022-04-29 00:17:40|8423.5|8422|8423.5|8422|8423.6|8422.1|8423.4|8421.9|18
1651191470000|2022-04-29 00:17:50|8423.4|8421.9|8423.6|8422.1|8423.7|8422.2|8423.1|8421.9|10
1651191480000|2022-04-29 00:18:00|8423.7|8422.2|8423.5|8422|8423.7|8422.2|8423.4|8421.9|12
1651191490000|2022-04-29 00:18:10|8423.4|8421.9|8423.4|8421.9|8423.5|8422|8423.4|8421.9|3
1651191500000|2022-04-29 00:18:20|8423.2|8421.7|8423.4|8421.9|8423.5|8422.1|8422.9|8421.7|13
1651191510000|2022-04-29 00:18:30|8423.5|8422|8423.8|8422.3|8423.8|8422.6|8423.4|8421.9|15
1651191520000|2022-04-29 00:18:40|8423.7|8422.2|8423.4|8421.9|8423.8|8422.5|8423|8421.8|21
1651191530000|2022-04-29 00:18:50|8423.5|8422|8423.8|8422.3|8423.8|8422.3|8423|8421.9|9
1651191540000|2022-04-29 00:19:00|8423.6|8422.1|8423.2|8421.7|8423.6|8422.3|8423|8421.6|13
1651191550000|2022-04-29 00:19:10|8423.3|8421.8|8422.6|8421.7|8423.3|8421.8|8422.6|8421.3|10
1651191560000|2022-04-29 00:19:20|8422.7|8421.8|8423|8422.1|8423.4|8422.1|8422.7|8421.3|22
1651191570000|2022-04-29 00:19:30|8422.9|8422|8423.2|8421.7|8423.2|8422.1|8422.8|8421.6|10
1651191580000|2022-04-29 00:19:40|8423.1|8421.6|8423.3|8421.8|8423.3|8421.8|8423|8421.5|9
1651191590000|2022-04-29 00:19:50|8423.2|8421.7|8423.1|8421.6|8423.4|8422.3|8423|8421.5|16
1651191600000|2022-04-29 00:20:00|8423.2|8421.7|8422.9|8422|8423.2|8422|8422.7|8421.4|19
1651191610000|2022-04-29 00:20:10|8423.3|8421.8|8422.9|8421.4|8423.4|8422|8422.9|8421.4|15
1651191620000|2022-04-29 00:20:20|8423|8421.5|8422.9|8421.4|8423.1|8421.6|8422.9|8421.4|12
1651191630000|2022-04-29 00:20:30|8423|8421.5|8422.9|8421.4|8423|8421.5|8422.8|8421.3|8
1651191640000|2022-04-29 00:20:40|8422.8|8421.3|8422.9|8421.4|8422.9|8421.4|8422.7|8421.2|16
1651191650000|2022-04-29 00:20:50|8422.5|8421.6|8422.8|8421.3|8422.8|8421.6|8422.5|8421.3|2
1651191660000|2022-04-29 00:21:00|8422.7|8421.2|8422.7|8421.2|8422.9|8421.7|8422.5|8421.2|7
1651191670000|2022-04-29 00:21:10|8422.6|8421.1|8422.3|8421.4|8422.9|8421.4|8422.1|8420.9|20
1651191680000|2022-04-29 00:21:20|8422.2|8421.3|8422.3|8421.4|8422.3|8421.4|8422.2|8421.3|6
1651191690000|2022-04-29 00:21:30|8422.6|8421.1|8422.5|8421|8422.7|8421.3|8422.2|8420.9|16
1651191700000|2022-04-29 00:21:40|8422.3|8420.8|8422.6|8421.1|8422.7|8421.2|8422.3|8420.8|12
1651191710000|2022-04-29 00:21:50|8422.5|8421|8422.4|8420.9|8422.6|8421.1|8421.9|8420.6|17
1651191720000|2022-04-29 00:22:00|8422.1|8421.2|8422.4|8420.9|8422.5|8421.2|8422|8420.8|18
1651191730000|2022-04-29 00:22:10|8422.3|8420.8|8422.2|8420.7|8422.3|8421.1|8421.9|8420.6|11
1651191740000|2022-04-29 00:22:20|8422.1|8420.6|8422.2|8420.7|8422.3|8420.8|8422.1|8420.6|6
1651191750000|2022-04-29 00:22:30|8422.3|8420.8|8421.7|8420.2|8422.3|8420.8|8421.5|8420.2|22
1651191760000|2022-04-29 00:22:40|8421.5|8420|8421.7|8420.2|8421.9|8420.4|8421.5|8420|10
1651191770000|2022-04-29 00:22:50|8421.6|8420.1|8421.4|8420.5|8421.6|8420.6|8421.4|8420|6
1651191780000|2022-04-29 00:23:00|8421.5|8420.6|8421.3|8420.4|8421.8|8420.6|8421.2|8420|23
1651191790000|2022-04-29 00:23:10|8421.2|8420.3|8421.3|8420.4|8421.6|8420.5|8421.2|8420.1|6
1651191800000|2022-04-29 00:23:20|8421.4|8420.5|8421.2|8420.3|8421.7|8420.5|8421.2|8420|14
1651191810000|2022-04-29 00:23:30|8421.5|8420|8421|8420.1|8421.7|8420.5|8421|8419.9|19
1651191820000|2022-04-29 00:23:40|8421.1|8420.2|8421.1|8420.2|8421.2|8420.3|8421|8420.1|6
1651191830000|2022-04-29 00:23:50|8421|8420.1|8421.1|8420.2|8421.1|8420.2|8421|8420.1|2
1651191840000|2022-04-29 00:24:00|8421|8420.1|8421|8419.5|8421.2|8420.1|8420.7|8419.4|13
1651191850000|2022-04-29 00:24:10|8420.9|8419.4|8420.9|8419.4|8421|8419.7|8420.6|8419.3|16
1651191860000|2022-04-29 00:24:20|8420.8|8419.3|8420.8|8419.3|8420.9|8419.7|8420.6|8419.2|13
1651191870000|2022-04-29 00:24:30|8420.7|8419.2|8420.7|8419.2|8420.8|8419.5|8420.2|8419.1|12
1651191880000|2022-04-29 00:24:40|8420.6|8419.1|8420.3|8419.4|8420.7|8419.4|8420.2|8419|5
1651191890000|2022-04-29 00:24:50|8420.6|8419.1|8420.9|8419.4|8421|8419.7|8420.6|8419.1|12
1651191900000|2022-04-29 00:25:00|8421|8419.5|8420.9|8419.4|8421.1|8419.7|8420.4|8419.2|26
1651191910000|2022-04-29 00:25:10|8421|8419.5|8420.7|8419.2|8421|8419.5|8420.7|8419.2|12
1651191920000|2022-04-29 00:25:20|8420.8|8419.3|8420.8|8419.3|8420.9|8419.4|8420.8|8419.3|5
1651191930000|2022-04-29 00:25:30|8420.5|8419.6|8420.7|8419.2|8421|8419.6|8420.3|8419.1|17
1651191940000|2022-04-29 00:25:40|8420.6|8419.1|8420.6|8419.1|8420.7|8419.2|8420.4|8418.9|14
1651191950000|2022-04-29 00:25:50|8420.4|8418.9|8420.3|8418.8|8420.6|8419.3|8420.2|8418.8|16
1651191960000|2022-04-29 00:26:00|8420.4|8418.9|8420.1|8418.6|8420.4|8418.9|8420|8418.5|20
1651191970000|2022-04-29 00:26:10|8420|8418.5|8420.2|8418.7|8420.5|8419|8420|8418.5|20
1651191980000|2022-04-29 00:26:20|8420.3|8418.8|8420.7|8419.2|8420.9|8419.6|8420.2|8418.7|23
1651191990000|2022-04-29 00:26:30|8420.6|8419.7|8421.1|8419.6|8421.1|8419.7|8420.5|8419.2|25
1651192000000|2022-04-29 00:26:40|8421.2|8419.7|8421.2|8419.7|8421.2|8419.7|8420.9|8419.4|11
1651192010000|2022-04-29 00:26:50|8421.1|8419.6|8420.5|8419.6|8421.1|8419.8|8420.4|8419.2|15
1651192020000|2022-04-29 00:27:00|8420.7|8419.2|8421.4|8419.9|8421.4|8420|8420.4|8419.2|16
1651192030000|2022-04-29 00:27:10|8421.3|8419.8|8421.4|8419.9|8421.4|8419.9|8421.3|8419.8|4
1651192040000|2022-04-29 00:27:20|8421.3|8419.8|8421.4|8419.9|8421.5|8420.3|8421.2|8419.8|15
1651192050000|2022-04-29 00:27:30|8421.6|8420.1|8421.3|8419.8|8421.6|8420.1|8421.2|8419.7|18
1651192060000|2022-04-29 00:27:40|8421.4|8419.9|8421.3|8419.8|8421.5|8420|8421.2|8419.7|17
1651192070000|2022-04-29 00:27:50|8421.4|8419.9|8421.4|8419.9|8421.5|8420|8421.4|8419.9|3
1651192080000|2022-04-29 00:28:00|8421.3|8419.8|8421.1|8419.6|8421.3|8419.8|8421|8419.5|9
1651192090000|2022-04-29 00:28:10|8421.2|8419.7|8421.3|8419.8|8421.3|8419.8|8421.1|8419.6|12
1651192100000|2022-04-29 00:28:20|8421.4|8419.9|8421.3|8419.8|8421.6|8420.1|8421.3|8419.8|15
1651192110000|2022-04-29 00:28:30|8421.1|8420.2|8421.2|8420.3|8421.5|8420.5|8421.1|8419.9|16
1651192120000|2022-04-29 00:28:40|8421.3|8420.4|8421.5|8420|8421.5|8420.4|8421.1|8420|7
1651192130000|2022-04-29 00:28:50|8421.4|8419.9|8421.5|8420|8421.5|8420|8421.4|8419.9|2
1651192140000|2022-04-29 00:29:00|8421.2|8420.3|8421.2|8420.3|8421.2|8420.3|8421.2|8420.3|1
1651192150000|2022-04-29 00:29:10|8421.1|8420.2|8421.2|8420.3|8421.2|8420.3|8421.1|8420.2|2
1651192160000|2022-04-29 00:29:20|8421.5|8420|8421.5|8420|8421.6|8420.1|8421.4|8419.9|11
1651192170000|2022-04-29 00:29:30|8421.4|8419.9|8421.3|8419.8|8421.4|8419.9|8421.2|8419.7|16
1651192180000|2022-04-29 00:29:40|8421.4|8419.9|8421.2|8419.7|8421.4|8419.9|8421.2|8419.7|9
1651192190000|2022-04-29 00:29:50|8421.3|8419.8|8420.8|8419.9|8421.3|8419.9|8420.8|8419.6|13
1651192200000|2022-04-29 00:30:00|8420.9|8420|8421.7|8420.2|8421.8|8420.5|8420.9|8420|26
1651192210000|2022-04-29 00:30:10|8421.6|8420.1|8421.6|8420.1|8421.7|8420.2|8421.6|8420.1|7
1651192220000|2022-04-29 00:30:20|8421.7|8420.2|8421.3|8420.4|8421.7|8420.4|8421.3|8420.1|11
1651192230000|2022-04-29 00:30:30|8421.7|8420.2|8421.6|8420.1|8421.7|8420.2|8421.6|8420.1|6
1651192240000|2022-04-29 00:30:40|8421.7|8420.2|8421.7|8420.2|8421.7|8420.4|8421.3|8420|9
1651192250000|2022-04-29 00:30:50|8421.6|8420.1|8421.5|8420|8421.7|8420.2|8421.4|8419.9|12
1651192260000|2022-04-29 00:31:00|8421.6|8420.1|8421.3|8419.8|8421.6|8420.1|8421.3|8419.8|4
1651192270000|2022-04-29 00:31:10|8421|8420.1|8421.1|8419.6|8421.5|8420.2|8421|8419.6|17
1651192280000|2022-04-29 00:31:20|8421.2|8419.7|8421.3|8419.8|8421.3|8420.2|8421|8419.6|10
1651192290000|2022-04-29 00:31:30|8421.2|8419.7|8420.9|8420|8421.4|8420|8420.9|8419.6|13
1651192300000|2022-04-29 00:31:40|8421|8420.1|8421.3|8419.8|8421.3|8420.1|8420.9|8419.7|6
1651192320000|2022-04-29 00:32:00|8421.2|8419.7|8421.4|8419.9|8421.6|8420.1|8421.2|8419.7|11
1651192330000|2022-04-29 00:32:10|8421.5|8420|8421.3|8420.4|8421.7|8420.4|8421|8420|16
1651192340000|2022-04-29 00:32:20|8421.2|8420.3|8421.3|8420.4|8421.7|8420.4|8421.2|8420|9
1651192350000|2022-04-29 00:32:30|8421.6|8420.1|8421.7|8420.2|8421.8|8420.5|8421.3|8420.1|22
1651192360000|2022-04-29 00:32:40|8421.6|8420.1|8421.6|8420.1|8421.8|8420.3|8421.6|8420.1|6
1651192370000|2022-04-29 00:32:50|8421.7|8420.2|8421.6|8420.1|8421.7|8420.2|8421.6|8420.1|8
1651192380000|2022-04-29 00:33:00|8421.7|8420.2|8421.7|8420.2|8421.8|8420.5|8421.3|8420.1|11
1651192390000|2022-04-29 00:33:10|8421.6|8420.1|8421.6|8420.1|8421.6|8420.1|8421.6|8420.1|1
1651192400000|2022-04-29 00:33:20|8421.5|8420|8421.5|8420|8421.6|8420.1|8421.5|8420|3
1651192410000|2022-04-29 00:33:30|8421.6|8420.1|8421.3|8420.4|8421.6|8420.4|8421.1|8420.1|6
1651192420000|2022-04-29 00:33:40|8421.2|8420.3|8421.2|8420.3|8421.7|8420.5|8421.2|8420|14
1651192430000|2022-04-29 00:33:50|8421.3|8420.4|8421.1|8420.2|8421.3|8420.4|8421.1|8420.2|9
1651192440000|2022-04-29 00:34:00|8421.2|8420.3|8421.6|8420.1|8421.8|8420.5|8421.1|8420.1|14
1651192450000|2022-04-29 00:34:10|8421.7|8420.2|8421.6|8420.1|8421.7|8420.2|8421.6|8420.1|4
1651192460000|2022-04-29 00:34:20|8421.7|8420.2|8421.7|8420.2|8421.7|8420.2|8421.6|8420.1|9
1651192470000|2022-04-29 00:34:30|8421.8|8420.3|8421.9|8420.4|8422|8420.7|8421.5|8420.3|15
1651192480000|2022-04-29 00:34:40|8421.8|8420.3|8421.8|8420.3|8421.9|8420.4|8421.6|8420.1|8
1651192490000|2022-04-29 00:34:50|8421.9|8420.4|8421.8|8420.3|8421.9|8420.4|8421.8|8420.3|12
1651192500000|2022-04-29 00:35:00|8421.9|8420.4|8421.7|8420.2|8421.9|8420.4|8421.6|8420.1|17
1651192510000|2022-04-29 00:35:10|8421.8|8420.3|8421.9|8420.4|8422|8420.5|8421.8|8420.3|4
1651192520000|2022-04-29 00:35:20|8422|8420.5|8421.8|8420.3|8422|8420.5|8421.8|8420.3|4
1651192530000|2022-04-29 00:35:30|8421.9|8420.4|8421.9|8420.4|8421.9|8420.4|8421.8|8420.3|5
1651192540000|2022-04-29 00:35:40|8422|8420.5|8421.8|8420.3|8422|8420.5|8421.7|8420.2|13
1651192550000|2022-04-29 00:35:50|8421.6|8420.1|8421.8|8420.3|8422|8420.5|8421.6|8420.1|9
1651192560000|2022-04-29 00:36:00|8421.9|8420.4|8421.9|8420.4|8422|8420.5|8421.8|8420.3|7
1651192570000|2022-04-29 00:36:10|8421.8|8420.3|8422|8420.5|8422.1|8420.7|8421.4|8420|25
1651192580000|2022-04-29 00:36:20|8421.9|8420.4|8422|8421.1|8422.1|8421.2|8421.7|8420.2|18
1651192590000|2022-04-29 00:36:30|8422.3|8420.8|8422.2|8420.7|8422.3|8421.1|8421.9|8420.6|11
1651192600000|2022-04-29 00:36:40|8422.1|8420.6|8422.1|8420.6|8422.3|8420.8|8422|8420.5|6
1651192610000|2022-04-29 00:36:50|8422.2|8420.7|8422.6|8421.1|8422.6|8421.1|8421.8|8420.6|21
1651192620000|2022-04-29 00:37:00|8422.5|8421|8422.5|8421|8422.6|8421.1|8422.2|8420.7|17
1651192630000|2022-04-29 00:37:10|8422.3|8420.8|8422.1|8421.2|8422.5|8421.2|8422.1|8420.8|7
1651192640000|2022-04-29 00:37:20|8422|8421.1|8422.4|8420.9|8422.5|8421.2|8422|8420.7|12
1651192650000|2022-04-29 00:37:30|8422.3|8420.8|8422.5|8421|8422.5|8421|8422.3|8420.8|9
1651192660000|2022-04-29 00:37:40|8422.2|8420.7|8422.3|8420.8|8422.5|8421|8422.2|8420.7|19
1651192670000|2022-04-29 00:37:50|8422.4|8420.9|8422.5|8421|8422.5|8421|8422.2|8420.7|7
1651192680000|2022-04-29 00:38:00|8422.4|8420.9|8422.4|8420.9|8422.5|8421|8422.4|8420.9|5
1651192690000|2022-04-29 00:38:10|8422.5|8421|8422.4|8420.9|8422.5|8421|8422.4|8420.9|4
1651192700000|2022-04-29 00:38:20|8422.5|8421|8422.5|8421|8422.5|8421|8422.5|8421|1
1651192710000|2022-04-29 00:38:30|8422.4|8420.9|8422.4|8420.9|8422.4|8420.9|8422.4|8420.9|1
1651192720000|2022-04-29 00:38:40|8422.5|8421|8422.5|8421|8422.5|8421|8422.4|8420.9|7
1651192730000|2022-04-29 00:38:50|8422.6|8421.1|8422.6|8421.1|8422.6|8421.1|8422.5|8421|3
1651192740000|2022-04-29 00:39:00|8422.5|8421|8422.9|8421.4|8423|8421.5|8422.5|8421|12
1651192750000|2022-04-29 00:39:10|8423|8421.5|8423|8421.5|8423|8421.5|8423|8421.5|1
1651192760000|2022-04-29 00:39:20|8422.9|8421.4|8423.1|8421.6|8423.1|8421.6|8422.9|8421.4|2
1651192770000|2022-04-29 00:39:30|8423.2|8421.7|8423.2|8421.7|8423.2|8421.7|8423.1|8421.6|3
1651192780000|2022-04-29 00:39:40|8423.3|8421.8|8423.1|8421.6|8423.3|8421.8|8423.1|8421.6|3
1651192790000|2022-04-29 00:39:50|8423.2|8421.7|8423.3|8421.8|8423.4|8421.9|8423.1|8421.6|7
1651192800000|2022-04-29 00:40:00|8423.4|8421.9|8423.6|8422.1|8423.6|8422.1|8423.4|8421.9|8
1651192810000|2022-04-29 00:40:10|8423.5|8422|8423.3|8421.8|8423.6|8422.1|8423.3|8421.8|12
1651192820000|2022-04-29 00:40:20|8423.2|8421.7|8423.2|8421.7|8423.3|8421.8|8423.2|8421.7|5
1651192830000|2022-04-29 00:40:30|8423|8421.5|8422.9|8421.4|8423.1|8421.6|8422.9|8421.4|8
1651192840000|2022-04-29 00:40:40|8423|8421.5|8422.9|8421.4|8423|8421.5|8422.9|8421.4|2
1651192850000|2022-04-29 00:40:50|8423|8421.5|8422.9|8421.4|8423|8421.5|8422.8|8421.3|6
1651192860000|2022-04-29 00:41:00|8422.8|8421.3|8422.6|8421.1|8422.9|8421.4|8422.6|8421.1|6
1651192870000|2022-04-29 00:41:10|8422.5|8421|8422.5|8421|8422.6|8421.1|8422.5|8421|5
1651192880000|2022-04-29 00:41:20|8422.7|8421.2|8422.6|8421.1|8422.7|8421.2|8422.5|8421|10
1651192890000|2022-04-29 00:41:30|8422.7|8421.2|8422.6|8421.1|8422.7|8421.2|8422.6|8421.1|4
1651192900000|2022-04-29 00:41:40|8422.7|8421.2|8422.7|8421.2|8422.7|8421.2|8422.6|8421.1|5
1651192910000|2022-04-29 00:41:50|8422.6|8421.1|8422.6|8421.1|8422.7|8421.2|8422.5|8421|7
1651192920000|2022-04-29 00:42:00|8422.5|8421|8422.6|8421.1|8422.8|8421.3|8422.5|8421|14
1651192930000|2022-04-29 00:42:10|8422.7|8421.2|8422.8|8421.3|8422.8|8421.3|8422.6|8421.1|6
1651192940000|2022-04-29 00:42:20|8422.7|8421.2|8422.8|8421.3|8422.8|8421.3|8422.7|8421.2|2
1651192950000|2022-04-29 00:42:30|8422.7|8421.2|8422.9|8421.4|8422.9|8421.4|8422.7|8421.2|3
1651192960000|2022-04-29 00:42:40|8422.8|8421.3|8422.4|8420.9|8422.9|8421.4|8422.4|8420.9|10
1651192970000|2022-04-29 00:42:50|8422.3|8420.8|8422.6|8421.1|8422.7|8421.2|8422.3|8420.8|10
1651192980000|2022-04-29 00:43:00|8422.7|8421.2|8422.6|8421.1|8422.7|8421.2|8422.5|8421|6
1651193000000|2022-04-29 00:43:20|8422.9|8421.4|8422.7|8421.2|8423.1|8421.6|8422.7|8421.2|6
1651193010000|2022-04-29 00:43:30|8422.8|8421.3|8423.3|8421.8|8423.3|8421.8|8422.7|8421.2|14
1651193020000|2022-04-29 00:43:40|8423.2|8421.7|8423.2|8421.7|8423.3|8421.8|8423.2|8421.7|9
1651193030000|2022-04-29 00:43:50|8423.1|8421.6|8423.7|8422.2|8423.9|8422.4|8423.1|8421.6|20
1651193040000|2022-04-29 00:44:00|8423.6|8422.1|8423.3|8421.8|8423.7|8422.2|8423.3|8421.8|9
1651193050000|2022-04-29 00:44:10|8423.4|8421.9|8423.6|8422.1|8423.7|8422.2|8423.4|8421.9|11
1651193060000|2022-04-29 00:44:20|8423.7|8422.2|8423.7|8422.2|8423.8|8422.3|8423.6|8422.1|7
1651193070000|2022-04-29 00:44:30|8423.6|8422.1|8424.1|8422.6|8424.1|8422.6|8423.6|8422.1|6
1651193080000|2022-04-29 00:44:40|8424|8422.5|8424|8422.5|8424.2|8422.7|8424|8422.5|19
1651193090000|2022-04-29 00:44:50|8424.1|8422.6|8424.1|8422.6|8424.2|8422.7|8424|8422.5|13
1651193100000|2022-04-29 00:45:00|8424.2|8422.7|8424.4|8422.9|8424.4|8422.9|8424.2|8422.7|15
1651193110000|2022-04-29 00:45:10|8424.3|8422.8|8423.6|8422.1|8424.4|8422.9|8423.6|8422.1|19
1651193120000|2022-04-29 00:45:20|8423.7|8422.2|8424.3|8422.8|8424.3|8422.8|8423.7|8422.2|20
1651193130000|2022-04-29 00:45:30|8424.2|8422.7|8424|8422.5|8424.3|8423.1|8423.7|8422.5|23
1651193140000|2022-04-29 00:45:40|8424.1|8422.6|8424|8422.5|8424.1|8422.6|8423.9|8422.4|10
1651193150000|2022-04-29 00:45:50|8424.1|8422.6|8424.5|8423|8424.5|8423|8424.1|8422.6|15
1651193160000|2022-04-29 00:46:00|8424.4|8422.9|8425.4|8423.9|8425.5|8424|8424.3|8422.8|16
1651193170000|2022-04-29 00:46:10|8425.3|8423.8|8425.4|8423.9|8425.4|8423.9|8425.2|8423.7|12
1651193180000|2022-04-29 00:46:20|8425.5|8424|8425.4|8423.9|8425.5|8424|8425.4|8423.9|2
1651193190000|2022-04-29 00:46:30|8425.5|8424|8425.3|8423.8|8425.5|8424.2|8425.1|8423.7|15
1651193200000|2022-04-29 00:46:40|8425.4|8423.9|8425.5|8424|8425.8|8424.3|8425.3|8423.8|10
1651193210000|2022-04-29 00:46:50|8425.6|8424.1|8425.8|8424.3|8425.9|8424.4|8425.5|8424|13
1651193220000|2022-04-29 00:47:00|8425.7|8424.2|8425.5|8424.6|8425.8|8424.6|8425.5|8424.2|10
1651193230000|2022-04-29 00:47:10|8425.8|8424.3|8425.7|8424.2|8425.8|8424.3|8425.6|8424.1|6
1651193240000|2022-04-29 00:47:20|8425.8|8424.3|8425.7|8424.2|8425.8|8424.3|8425.7|8424.2|4
1651193250000|2022-04-29 00:47:30|8425.6|8424.1|8425.7|8424.2|8425.9|8424.4|8425.6|8424.1|10
1651193260000|2022-04-29 00:47:40|8425.5|8424|8425.3|8423.8|8425.6|8424.2|8425.1|8423.8|15
1651193270000|2022-04-29 00:47:50|8425.4|8423.9|8425.1|8423.6|8425.4|8423.9|8425.1|8423.6|12
1651193280000|2022-04-29 00:48:00|8425.2|8423.7|8424.8|8423.3|8425.2|8423.7|8424.7|8423.2|17
1651193290000|2022-04-29 00:48:10|8424.7|8423.2|8425.1|8423.6|8425.1|8423.6|8424.6|8423.1|16
1651193300000|2022-04-29 00:48:20|8425|8423.5|8425.3|8423.8|8425.3|8423.8|8424.9|8423.4|14
1651193310000|2022-04-29 00:48:30|8425.2|8423.7|8425.3|8423.8|8425.3|8423.8|8425.2|8423.7|4
1651193320000|2022-04-29 00:48:40|8425.2|8423.7|8425.5|8424|8425.5|8424|8425.1|8423.6|8
1651193330000|2022-04-29 00:48:50|8425.4|8423.9|8425.4|8423.9|8425.5|8424|8425.3|8423.8|9
1651193340000|2022-04-29 00:49:00|8425.3|8423.8|8425.2|8423.7|8425.3|8424.2|8425|8423.7|8
1651193350000|2022-04-29 00:49:10|8425.3|8423.8|8425.5|8424|8425.6|8424.1|8425.2|8423.7|16
1651193360000|2022-04-29 00:49:20|8425.6|8424.1|8425.6|8424.1|8425.6|8424.1|8425.5|8424|3
1651193370000|2022-04-29 00:49:30|8425.7|8424.2|8425.7|8424.2|8425.8|8424.3|8425.6|8424.1|13
1651193380000|2022-04-29 00:49:40|8425.6|8424.1|8425.7|8424.2|8425.7|8424.2|8425.6|8424.1|4
1651193390000|2022-04-29 00:49:50|8425.8|8424.3|8425.6|8424.1|8425.8|8424.3|8425.6|8424.1|5
1651193400000|2022-04-29 00:50:00|8425.5|8424|8425.6|8424.1|8425.8|8424.3|8425.5|8424|6
1651193410000|2022-04-29 00:50:10|8425.7|8424.2|8425.6|8424.1|8425.8|8424.3|8425.6|8424.1|8
1651193420000|2022-04-29 00:50:20|8425.3|8424.4|8425.9|8424.4|8425.9|8424.5|8425.3|8424.2|7
1651193430000|2022-04-29 00:50:30|8426|8424.5|8425.6|8424.1|8426|8424.5|8425.6|8424.1|11
1651193440000|2022-04-29 00:50:40|8425.7|8424.2|8425.6|8424.1|8425.7|8424.2|8425.6|8424.1|2
1651193460000|2022-04-29 00:51:00|8425.7|8424.2|8425.5|8424|8425.7|8424.2|8425.4|8423.9|16
1651193470000|2022-04-29 00:51:10|8425.4|8423.9|8425.4|8423.9|8425.4|8423.9|8425.3|8423.8|3
1651193480000|2022-04-29 00:51:20|8425.3|8423.8|8425.1|8423.6|8425.4|8423.9|8425|8423.5|17
1651193490000|2022-04-29 00:51:30|8425|8423.5|8425.2|8423.7|8425.3|8423.8|8425|8423.5|15
1651193500000|2022-04-29 00:51:40|8425.3|8423.8|8425.3|8423.8|8425.4|8423.9|8425|8423.5|20
1651193510000|2022-04-29 00:51:50|8425.2|8423.7|8425.1|8423.6|8425.4|8423.9|8425.1|8423.6|14
1651193540000|2022-04-29 00:52:20|8425|8423.5|8425|8423.5|8425|8423.5|8424.8|8423.3|14
1651193550000|2022-04-29 00:52:30|8424.9|8423.4|8425|8423.5|8425|8423.5|8424.8|8423.3|14
1651193560000|2022-04-29 00:52:40|8424.9|8423.4|8424.6|8423.1|8424.9|8423.4|8424.5|8423|13
1651193570000|2022-04-29 00:52:50|8424.5|8423|8424.7|8423.2|8424.8|8423.3|8424.5|8423|12
1651193580000|2022-04-29 00:53:00|8424.6|8423.1|8424.4|8422.9|8424.6|8423.1|8424.4|8422.9|10
1651193590000|2022-04-29 00:53:10|8424.3|8422.8|8424.4|8422.9|8424.4|8422.9|8424.2|8422.7|6
1651193600000|2022-04-29 00:53:20|8424.3|8422.8|8424.1|8423.2|8424.5|8423.2|8424.1|8422.8|9
1651193610000|2022-04-29 00:53:30|8424.5|8423|8424.4|8422.9|8424.7|8423.2|8424.4|8422.9|15
1651193620000|2022-04-29 00:53:40|8424.5|8423|8424.1|8423.2|8424.5|8423.3|8424.1|8422.8|8
1651193630000|2022-04-29 00:53:50|8424.6|8423.1|8424.4|8422.9|8424.6|8423.1|8424.4|8422.9|13
1651193640000|2022-04-29 00:54:00|8424.3|8422.8|8424.6|8423.1|8424.6|8423.1|8424.2|8422.7|8
1651193650000|2022-04-29 00:54:10|8424.4|8422.9|8424.3|8422.8|8424.4|8422.9|8424.3|8422.8|14
1651193660000|2022-04-29 00:54:20|8424.4|8422.9|8424.6|8423.1|8424.7|8423.2|8424.3|8422.8|12
1651193670000|2022-04-29 00:54:30|8424.5|8423|8424.6|8423.1|8424.6|8423.1|8424.5|8423|12
1651193680000|2022-04-29 00:54:40|8424.5|8423|8424.4|8422.9|8424.7|8423.2|8424.4|8422.9|16
1651193690000|2022-04-29 00:54:50|8424.3|8422.8|8424.1|8422.6|8424.3|8422.8|8424.1|8422.6|13
1651193700000|2022-04-29 00:55:00|8424|8422.5|8424.6|8423.1|8424.7|8423.2|8424|8422.5|14
1651193710000|2022-04-29 00:55:10|8424.7|8423.2|8424.7|8423.2|8424.8|8423.3|8424.4|8422.9|13
1651193720000|2022-04-29 00:55:20|8424.8|8423.3|8424.6|8423.1|8424.8|8423.3|8424.6|8423.1|9
1651193730000|2022-04-29 00:55:30|8424.7|8423.2|8424.1|8422.6|8424.7|8423.2|8424|8422.5|23
1651193740000|2022-04-29 00:55:40|8424.2|8422.7|8424.1|8422.6|8424.2|8422.7|8424|8422.5|12
1651193750000|2022-04-29 00:55:50|8424.2|8422.7|8424.5|8423|8424.5|8423|8424.1|8422.6|22
1651193760000|2022-04-29 00:56:00|8424.4|8422.9|8424.3|8422.8|8424.5|8423|8424.3|8422.8|12
1651193770000|2022-04-29 00:56:10|8424.4|8422.9|8424.4|8422.9|8424.4|8422.9|8424.3|8422.8|5
1651193780000|2022-04-29 00:56:20|8424.3|8422.8|8424|8422.5|8424.3|8422.8|8424|8422.5|6
1651193790000|2022-04-29 00:56:30|8423.9|8422.4|8423.9|8422.4|8423.9|8422.4|8423.7|8422.2|6
1651193800000|2022-04-29 00:56:40|8423.8|8422.3|8423.8|8422.3|8423.9|8422.4|8423.8|8422.3|3
1651193810000|2022-04-29 00:56:50|8423.9|8422.4|8423.9|8422.4|8423.9|8422.4|8423.8|8422.3|3
1651193820000|2022-04-29 00:57:00|8423.8|8422.3|8423.6|8422.1|8423.9|8422.4|8423.6|8422.1|14
1651193830000|2022-04-29 00:57:10|8423.7|8422.2|8423.6|8422.1|8423.8|8422.4|8423.2|8422|12
1651193840000|2022-04-29 00:57:20|8423.4|8421.9|8423.2|8421.7|8423.5|8422|8423.2|8421.7|11
1651193850000|2022-04-29 00:57:30|8423.3|8421.8|8423.1|8421.6|8423.4|8422.1|8423|8421.5|18
1651193860000|2022-04-29 00:57:40|8423|8421.5|8422.6|8421.7|8423.1|8421.8|8422.4|8421.3|16
1651193870000|2022-04-29 00:57:50|8422.9|8421.4|8423|8421.5|8423|8421.7|8422.5|8421.3|15
1651193880000|2022-04-29 00:58:00|8422.9|8421.4|8423.2|8421.7|8423.4|8421.9|8422.8|8421.3|18
1651193890000|2022-04-29 00:58:10|8423.3|8421.8|8423.3|8421.8|8423.3|8421.8|8423.2|8421.7|3
1651193900000|2022-04-29 00:58:20|8423.4|8421.9|8424|8422.5|8424.2|8422.7|8423.2|8421.9|20
1651193910000|2022-04-29 00:58:30|8424.1|8422.6|8423.9|8422.4|8424.2|8422.7|8423.8|8422.3|20
1651193920000|2022-04-29 00:58:40|8423.8|8422.3|8423.7|8422.2|8423.8|8422.3|8423.7|8422.2|8
1651193930000|2022-04-29 00:58:50|8423.6|8422.1|8423.9|8422.4|8424|8422.5|8423.6|8422.1|13
1651193940000|2022-04-29 00:59:00|8423.8|8422.3|8423.8|8422.3|8424|8422.5|8423.6|8422.1|20
1651193950000|2022-04-29 00:59:10|8423.7|8422.2|8424.1|8422.6|8424.5|8423|8423.7|8422.2|23
1651193960000|2022-04-29 00:59:20|8424|8422.5|8423.8|8422.3|8424.1|8422.6|8423.7|8422.2|15
1651193970000|2022-04-29 00:59:30|8423.9|8422.4|8423.8|8422.3|8423.9|8422.4|8423.6|8422.1|13
1651193980000|2022-04-29 00:59:40|8423.7|8422.2|8423.7|8422.2|8423.8|8422.6|8423.4|8422.1|20
1651193990000|2022-04-29 00:59:50|8423.8|8422.3|8423.8|8422.3|8423.8|8422.3|8423.7|8422.2|5
1651194000000|2022-04-29 01:00:00|8423.7|8422.2|8423.7|8422.2|8423.9|8422.4|8423.6|8422.1|18
1651194010000|2022-04-29 01:00:10|8423.6|8422.1|8423.6|8422.1|8423.6|8422.1|8423.5|8422|11
1651194020000|2022-04-29 01:00:20|8423.7|8422.2|8423.9|8422.4|8423.9|8422.4|8423.6|8422.1|15
1651194030000|2022-04-29 01:00:30|8423.8|8422.3|8423.4|8421.9|8424|8422.6|8423|8421.9|30
1651194040000|2022-04-29 01:00:40|8423.5|8422|8424|8422.5|8424.1|8422.6|8423.3|8421.9|19
1651194050000|2022-04-29 01:00:50|8424.1|8422.6|8423.7|8422.8|8424.2|8423.1|8423.6|8422.5|18
1651194060000|2022-04-29 01:01:00|8423.6|8422.7|8424.1|8422.6|8424.2|8422.8|8423.6|8422.5|15
1651194070000|2022-04-29 01:01:10|8424.2|8422.7|8424.3|8422.8|8424.4|8422.9|8424.1|8422.6|15
1651194080000|2022-04-29 01:01:20|8424.2|8422.7|8424.3|8422.8|8424.4|8422.9|8424.2|8422.7|11
1651194090000|2022-04-29 01:01:30|8424.2|8422.7|8424.3|8422.8|8424.3|8423.1|8423.9|8422.6|8
1651194100000|2022-04-29 01:01:40|8424.2|8422.7|8424.2|8422.7|8424.3|8422.8|8424.1|8422.6|17
1651194110000|2022-04-29 01:01:50|8424|8422.5|8423.6|8422.7|8424.2|8422.9|8423.5|8422.4|23
1651194120000|2022-04-29 01:02:00|8423.7|8422.8|8423.8|8422.9|8424.1|8422.9|8423.5|8422.3|12
1651194130000|2022-04-29 01:02:10|8423.7|8422.8|8424.8|8423.3|8424.8|8423.5|8423.7|8422.7|22
1651194140000|2022-04-29 01:02:20|8424.7|8423.8|8424.9|8423.4|8425.1|8424|8424.6|8423.4|34
1651194150000|2022-04-29 01:02:30|8424.8|8423.3|8424.9|8423.4|8424.9|8423.4|8424.7|8423.2|8
1651194160000|2022-04-29 01:02:40|8425|8423.5|8425.3|8423.8|8425.4|8424.3|8424.9|8423.4|17
1651194170000|2022-04-29 01:02:50|8425.4|8423.9|8425.3|8423.8|8425.4|8423.9|8425.2|8423.7|6
1651194180000|2022-04-29 01:03:00|8425.4|8423.9|8424.7|8423.2|8425.4|8424.3|8424.4|8423.2|23
1651194190000|2022-04-29 01:03:10|8424.8|8423.3|8424.6|8423.7|8424.8|8423.7|8424.4|8423.1|8
1651194200000|2022-04-29 01:03:20|8424.5|8423.6|8424.8|8423.3|8424.9|8423.6|8424.5|8423.3|4
1651194210000|2022-04-29 01:03:30|8424.7|8423.2|8424.3|8423.4|8424.9|8423.5|8424.2|8423.1|20
1651194220000|2022-04-29 01:03:40|8424.2|8423.3|8424.5|8423|8424.7|8423.3|8424.1|8422.9|23
1651194230000|2022-04-29 01:03:50|8424.4|8422.9|8424.3|8422.8|8424.6|8423.3|8424.2|8422.8|14
1651194240000|2022-04-29 01:04:00|8424.4|8422.9|8424.1|8422.6|8424.5|8423|8424.1|8422.6|8
1651194250000|2022-04-29 01:04:10|8424.2|8422.7|8424.2|8422.7|8424.3|8422.8|8424.1|8422.6|14
1651194260000|2022-04-29 01:04:20|8424.3|8422.8|8424.2|8422.7|8424.3|8422.8|8424.1|8422.6|8
1651194270000|2022-04-29 01:04:30|8424.1|8422.6|8424.1|8422.6|8424.2|8422.7|8424.1|8422.6|9
1651194280000|2022-04-29 01:04:40|8424.2|8422.7|8424.2|8422.7|8424.3|8422.8|8424.2|8422.7|7
1651194290000|2022-04-29 01:04:50|8424.3|8422.8|8424.3|8422.8|8424.4|8423.2|8423.9|8422.7|13
1651194300000|2022-04-29 01:05:00|8424|8423.1|8424|8422.5|8424|8423.1|8423.9|8422.4|12
1651194310000|2022-04-29 01:05:10|8423.9|8422.4|8424|8423.1|8424|8423.1|8423.4|8422.2|16
1651194320000|2022-04-29 01:05:20|8424.1|8423.2|8424.1|8423.2|8424.1|8423.2|8424|8423.1|5
1651194330000|2022-04-29 01:05:30|8424|8423.1|8424|8423.1|8424.1|8423.2|8424|8423.1|5
1651194340000|2022-04-29 01:05:40|8423.9|8423|8423.6|8422.1|8424|8423.1|8423.5|8422|16
1651194350000|2022-04-29 01:05:50|8423.7|8422.2|8423.7|8422.2|8423.8|8422.3|8423.6|8422.1|19
1651194360000|2022-04-29 01:06:00|8423.6|8422.1|8423.2|8422.3|8423.8|8422.5|8423.1|8421.9|30
1651194370000|2022-04-29 01:06:10|8423.3|8422.4|8423.1|8421.6|8423.5|8422.5|8422.8|8421.5|30
1651194380000|2022-04-29 01:06:20|8423|8421.5|8422.8|8421.9|8423.1|8422|8422.8|8421.5|15
1651194390000|2022-04-29 01:06:30|8423.3|8421.8|8423.2|8421.7|8423.3|8422|8422.9|8421.5|15
1651194400000|2022-04-29 01:06:40|8423.1|8421.6|8422.9|8421.4|8423.2|8422|8422.7|8421.4|21
1651194410000|2022-04-29 01:06:50|8423|8421.5|8423|8421.5|8423.1|8421.8|8422.6|8421.4|18
1651194420000|2022-04-29 01:07:00|8422.9|8421.4|8422.7|8421.2|8422.9|8421.4|8422.7|8421.2|3
1651194430000|2022-04-29 01:07:10|8422.9|8421.4|8422.9|8421.4|8423|8421.5|8422.8|8421.3|9
1651194440000|2022-04-29 01:07:20|8422.8|8421.3|8423|8421.5|8423|8422|8422.6|8421.3|26
1651194450000|2022-04-29 01:07:30|8422.9|8421.4|8422.7|8421.2|8423|8421.5|8422.7|8421.2|14
1651194460000|2022-04-29 01:07:40|8422.8|8421.3|8422.7|8421.2|8422.8|8421.6|8422.4|8421.1|16
1651194470000|2022-04-29 01:07:50|8422.6|8421.1|8422.9|8421.4|8423|8421.5|8422.2|8421.1|9
1651194480000|2022-04-29 01:08:00|8423|8421.5|8422.6|8421.1|8423|8421.5|8422.6|8421.1|17
1651194490000|2022-04-29 01:08:10|8422.5|8421|8422.5|8421|8422.6|8421.1|8422.5|8421|5
1651194500000|2022-04-29 01:08:20|8422.4|8421.5|8422.8|8421.3|8423|8421.5|8422.4|8421.3|8
1651194510000|2022-04-29 01:08:30|8422.7|8421.2|8422.7|8421.2|8422.8|8421.5|8422.4|8421.2|5
1651194520000|2022-04-29 01:08:40|8422.6|8421.1|8422.2|8421.3|8422.6|8421.4|8422.2|8421|10
1651194530000|2022-04-29 01:08:50|8422.3|8421.4|8423.1|8421.6|8423.1|8421.6|8422.2|8421.2|11
1651194540000|2022-04-29 01:09:00|8423|8421.5|8422.7|8421.8|8423.2|8421.8|8422.7|8421.5|13
1651194550000|2022-04-29 01:09:10|8422.6|8421.7|8423|8421.5|8423.1|8422|8422.6|8421.4|10
1651194560000|2022-04-29 01:09:20|8423.1|8421.6|8422.7|8421.8|8423.1|8421.9|8422.7|8421.4|16
1651194570000|2022-04-29 01:09:30|8422.8|8421.9|8422.8|8421.9|8423.1|8422|8422.7|8421.5|11
1651194580000|2022-04-29 01:09:40|8422.9|8422|8423.5|8422|8423.5|8422.1|8422.9|8421.8|5
1651194590000|2022-04-29 01:09:50|8423.4|8421.9|8423.4|8421.9|8423.6|8422.1|8423.3|8421.8|13
1651194600000|2022-04-29 01:10:00|8423.5|8422|8423.4|8421.9|8423.5|8422.1|8423|8421.7|13
1651194610000|2022-04-29 01:10:10|8423.5|8422|8423.6|8422.1|8423.7|8422.5|8423.3|8422|14
1651194620000|2022-04-29 01:10:20|8423.5|8422|8422.8|8421.9|8423.5|8422.1|8422.7|8421.5|23
1651194630000|2022-04-29 01:10:30|8423.3|8421.8|8423.6|8422.1|8423.6|8422.3|8423.1|8421.7|20
1651194640000|2022-04-29 01:10:40|8423.5|8422|8423.4|8421.9|8423.6|8422.1|8423.3|8421.8|16
1651194650000|2022-04-29 01:10:50|8423.3|8421.8|8423.8|8422.3|8423.8|8422.3|8423.2|8421.8|16
1651194660000|2022-04-29 01:11:00|8423.9|8422.4|8423.9|8422.4|8424.1|8422.6|8423.9|8422.4|5
1651194670000|2022-04-29 01:11:10|8423.8|8422.3|8424|8422.5|8424|8422.5|8423.8|8422.3|7
1651194680000|2022-04-29 01:11:20|8424.3|8422.8|8424.3|8422.8|8424.3|8423.1|8424|8422.7|14
1651194690000|2022-04-29 01:11:30|8424.2|8422.7|8424.2|8422.7|8424.4|8422.9|8424.2|8422.7|15
1651194700000|2022-04-29 01:11:40|8424.3|8422.8|8424.1|8422.6|8424.4|8422.9|8424|8422.5|21
1651194710000|2022-04-29 01:11:50|8424.2|8422.7|8424.3|8422.8|8424.3|8422.8|8424.1|8422.6|8
1651194720000|2022-04-29 01:12:00|8424.4|8422.9|8424.3|8422.8|8424.5|8423|8424.1|8422.6|17
1651194730000|2022-04-29 01:12:10|8424.2|8422.7|8424.1|8422.6|8424.3|8422.8|8424.1|8422.6|4
1651194740000|2022-04-29 01:12:20|8424.2|8422.7|8425|8423.5|8425|8423.5|8424.1|8422.6|14
1651194750000|2022-04-29 01:12:30|8424.9|8423.4|8424.8|8423.3|8424.9|8423.6|8424.4|8423.2|15
1651194760000|2022-04-29 01:12:40|8424.7|8423.2|8425.1|8423.6|8425.5|8424|8424.7|8423.2|29
1651194770000|2022-04-29 01:12:50|8425|8423.5|8425|8423.5|8425.1|8423.6|8424.9|8423.4|20
1651194780000|2022-04-29 01:13:00|8425.1|8423.6|8425|8423.5|8425.3|8423.9|8424.7|8423.5|22
1651194790000|2022-04-29 01:13:10|8424.9|8423.4|8425.1|8423.6|8425.2|8423.7|8424.9|8423.4|12
1651194800000|2022-04-29 01:13:20|8425|8423.5|8425|8423.5|8425.2|8423.9|8424.6|8423.3|24
1651194810000|2022-04-29 01:13:30|8424.9|8423.4|8424.9|8423.4|8425.3|8424|8424.8|8423.4|22
1651194820000|2022-04-29 01:13:40|8425|8423.5|8426.4|8424.9|8427|8425.5|8424.5|8423.1|46
1651194830000|2022-04-29 01:13:50|8426.5|8425|8425.8|8424.3|8426.5|8425|8425.6|8424.1|18
1651194840000|2022-04-29 01:14:00|8425.7|8424.2|8426.1|8424.6|8426.3|8425.1|8425.7|8424.2|27
1651194850000|2022-04-29 01:14:10|8426.2|8424.7|8426.2|8424.7|8426.2|8425|8425.9|8424.5|10
1651194860000|2022-04-29 01:14:20|8426.1|8424.6|8426.5|8425|8426.6|8425.1|8426|8424.5|22
1651194870000|2022-04-29 01:14:30|8426.6|8425.1|8426.7|8425.2|8426.8|8425.3|8426.5|8425|15
1651194880000|2022-04-29 01:14:40|8426.8|8425.3|8426.9|8425.4|8427|8425.5|8426.7|8425.2|14
1651194890000|2022-04-29 01:14:50|8427|8425.5|8427.1|8425.6|8427.1|8425.6|8426.9|8425.4|14
1651194900000|2022-04-29 01:15:00|8427|8425.5|8426.9|8425.4|8427.4|8425.9|8426.9|8425.4|29
1651194910000|2022-04-29 01:15:10|8427|8425.5|8427.2|8425.7|8427.3|8425.8|8426.9|8425.4|15
1651194920000|2022-04-29 01:15:20|8427.1|8425.6|8426.9|8425.4|8427.2|8425.7|8426.9|8425.4|20
1651194930000|2022-04-29 01:15:30|8427|8425.5|8427.3|8425.8|8427.4|8425.9|8427|8425.5|14
1651194940000|2022-04-29 01:15:40|8427.4|8425.9|8426.9|8425.4|8427.4|8425.9|8426.8|8425.3|13
1651194950000|2022-04-29 01:15:50|8427|8425.5|8426.9|8425.4|8427.2|8425.7|8426.9|8425.4|16
1651194960000|2022-04-29 01:16:00|8427|8425.5|8427.1|8425.6|8427.1|8426.1|8426.6|8425.4|18
1651194970000|2022-04-29 01:16:10|8427.2|8425.7|8427.2|8425.7|8427.3|8425.8|8427|8425.5|19
1651194980000|2022-04-29 01:16:20|8427.3|8425.8|8427.2|8425.7|8427.3|8425.8|8427.2|8425.7|10
1651194990000|2022-04-29 01:16:30|8427.3|8425.8|8427.4|8425.9|8427.4|8426.3|8427|8425.7|11
1651195000000|2022-04-29 01:16:40|8427.5|8426|8427.5|8426|8427.5|8426|8427.4|8425.9|5
1651195010000|2022-04-29 01:16:50|8427.4|8425.9|8427.4|8425.9|8427.4|8425.9|8427.4|8425.9|1
1651195020000|2022-04-29 01:17:00|8427.5|8426|8427.3|8425.8|8427.5|8426|8427.2|8425.7|14
1651195030000|2022-04-29 01:17:10|8427.4|8425.9|8427.2|8425.7|8427.5|8426.1|8427|8425.7|9
1651195040000|2022-04-29 01:17:20|8427.4|8425.9|8427.2|8425.7|8427.4|8425.9|8427.1|8425.6|15
1651195050000|2022-04-29 01:17:30|8427.3|8425.8|8427.4|8425.9|8427.6|8426.2|8427|8425.7|22
1651195060000|2022-04-29 01:17:40|8427.3|8425.8|8427.5|8426|8427.5|8426|8427.3|8425.8|7
1651195070000|2022-04-29 01:17:50|8427.6|8426.1|8427.6|8426.1|8427.9|8426.4|8427.5|8426|14
1651195080000|2022-04-29 01:18:00|8427.5|8426|8427.1|8426.2|8427.7|8426.4|8427.1|8426|12
1651195090000|2022-04-29 01:18:10|8427.5|8426|8427.2|8426.3|8427.5|8426.3|8427.1|8425.8|9
1651195100000|2022-04-29 01:18:20|8427.3|8426.4|8427.3|8425.8|8427.4|8426.4|8427.1|8425.8|13
1651195110000|2022-04-29 01:18:30|8427.2|8425.7|8427.2|8426.3|8427.6|8426.3|8427.2|8425.7|20
1651195120000|2022-04-29 01:18:40|8427.5|8426|8427.4|8425.9|8427.5|8426|8427.4|8425.9|4
1651195130000|2022-04-29 01:18:50|8427.5|8426|8427.6|8426.1|8427.6|8426.1|8427.5|8426|2
1651195140000|2022-04-29 01:19:00|8427.7|8426.2|8427.5|8426|8427.7|8426.2|8427.4|8425.9|13
1651195150000|2022-04-29 01:19:10|8427.6|8426.1|8427.7|8426.2|8427.8|8426.3|8427.4|8425.9|12
1651195160000|2022-04-29 01:19:20|8427.6|8426.1|8427|8426.1|8427.7|8426.3|8427|8425.9|23
1651195170000|2022-04-29 01:19:30|8427.4|8425.9|8427.2|8425.7|8427.4|8425.9|8426.7|8425.4|27
1651195180000|2022-04-29 01:19:40|8427.1|8425.6|8427.6|8426.1|8427.7|8426.2|8427|8425.5|16
1651195190000|2022-04-29 01:19:50|8427.5|8426|8427.1|8425.6|8427.6|8426.1|8427.1|8425.6|13
1651195200000|2022-04-29 01:20:00|8427.2|8425.7|8427.2|8425.7|8427.3|8426|8426.7|8425.4|17
1651195210000|2022-04-29 01:20:10|8427.1|8425.6|8427.1|8425.6|8427.2|8425.7|8427.1|8425.6|3
1651195220000|2022-04-29 01:20:20|8427.2|8425.7|8427.1|8425.6|8427.2|8425.7|8426.9|8425.4|12
1651195230000|2022-04-29 01:20:30|8427|8425.5|8427.5|8426|8427.5|8426|8426.8|8425.4|5
1651195240000|2022-04-29 01:20:40|8427.6|8426.1|8427.3|8425.8|8427.6|8426.1|8427.2|8425.7|16
1651195250000|2022-04-29 01:20:50|8427.2|8425.7|8426.8|8425.3|8427.3|8425.8|8426.8|8425.3|8
1651195260000|2022-04-29 01:21:00|8426.7|8425.2|8427|8425.5|8427.1|8425.6|8426.7|8425.2|10
1651195270000|2022-04-29 01:21:10|8427.1|8425.6|8427.3|8425.8|8427.5|8426|8427.1|8425.6|12
1651195280000|2022-04-29 01:21:20|8427.2|8425.7|8427.3|8425.8|8427.5|8426|8427.2|8425.7|17
1651195290000|2022-04-29 01:21:30|8427.2|8425.7|8427|8425.5|8427.3|8425.8|8426.9|8425.4|13
1651195300000|2022-04-29 01:21:40|8426.9|8425.4|8427|8425.5|8427.1|8425.6|8426.9|8425.4|5
1651195310000|2022-04-29 01:21:50|8427.1|8425.6|8427.5|8426|8427.5|8426|8427.1|8425.6|10
1651195320000|2022-04-29 01:22:00|8427.6|8426.1|8427.5|8426|8427.8|8426.3|8427.4|8425.9|21
1651195330000|2022-04-29 01:22:10|8427.6|8426.1|8427.5|8426|8427.7|8426.2|8427.5|8426|10
1651195340000|2022-04-29 01:22:20|8427.6|8426.1|8427.8|8426.3|8427.9|8426.7|8427.4|8425.9|16
1651195350000|2022-04-29 01:22:30|8427.7|8426.2|8427.8|8426.3|8427.8|8426.3|8427.7|8426.2|6
1651195360000|2022-04-29 01:22:40|8427.9|8426.4|8427.6|8426.1|8427.9|8426.4|8427.4|8425.9|19
1651195370000|2022-04-29 01:22:50|8427.7|8426.2|8427.4|8425.9|8427.7|8426.2|8427.1|8425.6|14
1651195380000|2022-04-29 01:23:00|8427.3|8425.8|8427.1|8425.6|8427.3|8425.8|8427.1|8425.6|19
1651195390000|2022-04-29 01:23:10|8427.2|8425.7|8427.4|8425.9|8427.4|8425.9|8427.1|8425.6|15
1651195400000|2022-04-29 01:23:20|8427.3|8425.8|8427.1|8425.6|8427.4|8425.9|8426.7|8425.5|12
1651195410000|2022-04-29 01:23:30|8427|8425.5|8426.9|8425.4|8427.1|8425.6|8426.9|8425.4|8
1651195420000|2022-04-29 01:23:40|8427|8425.5|8426.9|8425.4|8427|8425.5|8426.9|8425.4|8
1651195430000|2022-04-29 01:23:50|8426.8|8425.3|8426.8|8425.3|8426.9|8425.4|8426.8|8425.3|5
1651195440000|2022-04-29 01:24:00|8426.7|8425.2|8426.4|8424.9|8426.7|8425.5|8426.2|8424.7|19
1651195450000|2022-04-29 01:24:10|8426.3|8424.8|8425.6|8424.7|8426.5|8425|8425.5|8424.5|26
1651195460000|2022-04-29 01:24:20|8425.5|8424.6|8426|8424.5|8426|8424.7|8425.5|8424.2|16
1651195470000|2022-04-29 01:24:30|8425.7|8424.8|8425.8|8424.3|8426.2|8425|8425.5|8424.3|24
1651195480000|2022-04-29 01:24:40|8425.9|8424.4|8425.8|8424.3|8425.9|8424.4|8425.8|8424.3|4
1651195490000|2022-04-29 01:24:50|8425.9|8424.4|8425.9|8424.4|8425.9|8424.4|8425.8|8424.3|3
1651195500000|2022-04-29 01:25:00|8425.8|8424.3|8426|8424.5|8426.1|8424.8|8425.7|8424.3|12
1651195510000|2022-04-29 01:25:10|8425.7|8424.2|8426|8425.1|8426.1|8425.1|8425.6|8424.2|11
1651195520000|2022-04-29 01:25:20|8425.8|8424.9|8426|8424.5|8426|8424.9|8425.6|8424.4|11
1651195530000|2022-04-29 01:25:30|8425.9|8424.4|8425.7|8424.8|8425.9|8424.8|8425.6|8424.4|9
1651195540000|2022-04-29 01:25:40|8425.6|8424.7|8425.5|8424.6|8426|8424.8|8425.4|8424.2|14
1651195550000|2022-04-29 01:25:50|8425.7|8424.8|8426.3|8424.8|8426.3|8425|8425.7|8424.6|15
1651195560000|2022-04-29 01:26:00|8426.4|8424.9|8426|8425.1|8426.7|8425.2|8425.8|8424.7|28
1651195570000|2022-04-29 01:26:10|8425.9|8425|8426|8425.1|8426.3|8425.1|8425.7|8424.4|25
1651195580000|2022-04-29 01:26:20|8425.9|8425|8426.4|8424.9|8426.5|8425.3|8425.9|8424.8|16
1651195590000|2022-04-29 01:26:30|8426.5|8425|8426.2|8425.3|8426.5|8425.3|8426.1|8424.9|13
1651195600000|2022-04-29 01:26:40|8426.1|8425.2|8426.1|8425.2|8426.5|8425.3|8426|8425|5
1651195610000|2022-04-29 01:26:50|8426.3|8424.8|8425.9|8424.4|8426.3|8424.8|8425.8|8424.3|27
1651195620000|2022-04-29 01:27:00|8426|8424.5|8426.2|8424.7|8426.3|8425.1|8425.9|8424.5|20
1651195630000|2022-04-29 01:27:10|8426.1|8424.6|8426.1|8424.6|8426.4|8424.9|8426|8424.5|15
1651195640000|2022-04-29 01:27:20|8426|8424.5|8426.3|8424.8|8426.3|8424.8|8426|8424.5|13
1651195650000|2022-04-29 01:27:30|8426.2|8424.7|8426.3|8425.4|8426.6|8425.4|8426.2|8424.7|15
1651195660000|2022-04-29 01:27:40|8426.7|8425.2|8426.6|8425.1|8426.7|8425.2|8426.4|8424.9|13
1651195670000|2022-04-29 01:27:50|8426.5|8425|8426.4|8425.5|8426.6|8425.5|8426.3|8424.9|18
1651195680000|2022-04-29 01:28:00|8426.5|8425|8426.2|8424.7|8426.5|8425.3|8425.9|8424.6|22
1651195690000|2022-04-29 01:28:10|8426.3|8424.8|8426.3|8424.8|8426.3|8424.8|8426.2|8424.7|3
1651195700000|2022-04-29 01:28:20|8426.4|8424.9|8426.4|8424.9|8426.5|8425.3|8426|8424.6|13
1651195710000|2022-04-29 01:28:30|8426.5|8425|8426.8|8425.3|8426.8|8425.3|8426.1|8424.9|15
1651195720000|2022-04-29 01:28:40|8426.7|8425.2|8426.3|8425.4|8426.9|8425.7|8426.1|8424.9|24
1651195730000|2022-04-29 01:28:50|8426.2|8425.3|8426.2|8425.3|8426.7|8425.4|8426.2|8425|9
1651195740000|2022-04-29 01:29:00|8426.1|8425.2|8426.5|8425|8426.6|8425.2|8426.1|8424.9|16
1651195750000|2022-04-29 01:29:10|8426.3|8424.8|8425.8|8424.9|8426.6|8425.4|8425.8|8424.7|22
1651195760000|2022-04-29 01:29:20|8425.9|8425|8426.3|8424.8|8426.4|8425|8425.8|8424.7|13
1651195770000|2022-04-29 01:29:30|8426.2|8424.7|8426.4|8424.9|8426.4|8424.9|8426.2|8424.7|27
1651195780000|2022-04-29 01:29:40|8426.2|8424.7|8426.3|8424.8|8426.3|8424.8|8426.2|8424.7|6
1651195790000|2022-04-29 01:29:50|8426.2|8424.7|8426.3|8425.4|8426.8|8425.4|8426|8424.5|28
1651195800000|2022-04-29 01:30:00|8426.4|8425.5|8426.9|8425.4|8427.3|8425.9|8426.3|8425.4|21
1651195810000|2022-04-29 01:30:10|8427|8425.5|8426.9|8425.4|8427.4|8426.1|8426.6|8425.4|22
1651195820000|2022-04-29 01:30:20|8427|8425.5|8426.9|8425.4|8427.1|8425.6|8426.9|8425.4|12
1651195830000|2022-04-29 01:30:30|8427|8425.5|8427.1|8425.6|8427.2|8425.7|8426.5|8425.4|29
1651195840000|2022-04-29 01:30:40|8427.2|8425.7|8426.8|8425.3|8427.2|8425.7|8426.8|8425.3|11
1651195850000|2022-04-29 01:30:50|8426.9|8425.4|8427.4|8425.9|8427.5|8426|8426.7|8425.4|28
1651195860000|2022-04-29 01:31:00|8427.3|8425.8|8427.4|8425.9|8427.6|8426.1|8427.1|8425.6|28
1651195870000|2022-04-29 01:31:10|8427.3|8425.8|8427|8425.5|8427.3|8425.8|8426.9|8425.4|17
1651195880000|2022-04-29 01:31:20|8426.9|8425.4|8427.1|8425.6|8427.1|8425.7|8426.6|8425.4|13
1651195890000|2022-04-29 01:31:30|8427.4|8425.9|8427.5|8426|8427.5|8426|8427.2|8425.7|13
1651195900000|2022-04-29 01:31:40|8427.4|8425.9|8427.4|8425.9|8427.5|8426|8427.4|8425.9|3
1651195910000|2022-04-29 01:31:50|8427.5|8426|8427.5|8426|8427.5|8426|8427.4|8425.9|7
1651195920000|2022-04-29 01:32:00|8427.4|8425.9|8427.2|8425.7|8427.4|8425.9|8427.2|8425.7|9
1651195930000|2022-04-29 01:32:10|8427.3|8425.8|8427.4|8425.9|8427.4|8425.9|8427.2|8425.7|12
1651195940000|2022-04-29 01:32:20|8427.5|8426|8426.9|8426|8427.5|8426|8426.9|8425.7|5
1651195950000|2022-04-29 01:32:30|8426.8|8425.9|8427.3|8425.8|8427.3|8425.9|8426.8|8425.6|10
1651195960000|2022-04-29 01:32:40|8427.2|8425.7|8427.3|8425.8|8427.3|8426.1|8426.7|8425.5|22
1651195970000|2022-04-29 01:32:50|8427.1|8425.6|8427.3|8425.8|8427.3|8426.1|8427|8425.5|14
1651195980000|2022-04-29 01:33:00|8427.2|8425.7|8427.2|8425.7|8427.3|8426.1|8426.9|8425.7|20
1651195990000|2022-04-29 01:33:10|8427.3|8425.8|8427.2|8425.7|8427.4|8426.3|8427|8425.5|16
1651196000000|2022-04-29 01:33:20|8427.1|8425.6|8427|8425.5|8427.2|8426.1|8426.9|8425.4|17
1651196010000|2022-04-29 01:33:30|8427.1|8425.6|8427|8425.5|8427.2|8425.7|8427|8425.5|7
1651196020000|2022-04-29 01:33:40|8427.1|8425.6|8427.3|8425.8|8427.4|8425.9|8427.1|8425.6|12
1651196030000|2022-04-29 01:33:50|8427.2|8425.7|8426.7|8425.8|8427.3|8426|8426.7|8425.7|6
1651196040000|2022-04-29 01:34:00|8426.8|8425.9|8427.1|8425.6|8427.3|8426.1|8426.8|8425.5|25
1651196050000|2022-04-29 01:34:10|8427|8425.5|8427.3|8425.8|8427.3|8426.2|8426.9|8425.4|18
1651196060000|2022-04-29 01:34:20|8427.4|8425.9|8427.1|8425.6|8427.4|8426.2|8426.7|8425.4|29
1651196070000|2022-04-29 01:34:30|8427.2|8425.7|8426.9|8426|8427.3|8426|8426.9|8425.5|16
1651196080000|2022-04-29 01:34:40|8426.8|8425.9|8426.2|8425.3|8427.1|8426.1|8426.2|8424.8|27
1651196090000|2022-04-29 01:34:50|8426.3|8425.4|8426.7|8425.2|8426.8|8425.4|8426.2|8424.9|19
1651196100000|2022-04-29 01:35:00|8426.9|8425.4|8426.9|8425.4|8427|8425.7|8426.6|8425.1|23
1651196110000|2022-04-29 01:35:10|8427.1|8426|8427.1|8425.6|8427.1|8426|8427|8425.5|12
1651196120000|2022-04-29 01:35:20|8427|8425.5|8427.1|8426.2|8427.1|8426.2|8426.9|8425.5|13
1651196130000|2022-04-29 01:35:30|8427|8426.1|8427.2|8425.7|8427.2|8426.1|8426.9|8425.5|8
1651196140000|2022-04-29 01:35:40|8427.1|8425.6|8426.9|8425.4|8427.2|8425.7|8426.9|8425.4|14
1651196150000|2022-04-29 01:35:50|8427|8425.5|8426.6|8425.1|8427.1|8425.8|8426.5|8425|20
1651196160000|2022-04-29 01:36:00|8426.3|8425.4|8426.6|8425.1|8426.8|8425.5|8426.1|8425|32
1651196170000|2022-04-29 01:36:10|8426.5|8425|8426.5|8425|8426.7|8425.2|8426.3|8424.8|21
1651196180000|2022-04-29 01:36:20|8426.4|8424.9|8426.5|8425|8426.7|8425.4|8426.2|8424.9|15
1651196190000|2022-04-29 01:36:30|8426.6|8425.1|8426.5|8425|8426.6|8425.1|8426|8424.9|12
1651196200000|2022-04-29 01:36:40|8426.6|8425.1|8426.5|8425|8426.7|8425.5|8426.2|8424.8|21
1651196210000|2022-04-29 01:36:50|8426.4|8424.9|8426.5|8425|8426.6|8425.4|8426.2|8424.8|15
1651196220000|2022-04-29 01:37:00|8426.6|8425.1|8426.5|8425|8426.7|8425.2|8426.4|8424.9|14
1651196230000|2022-04-29 01:37:10|8426.6|8425.1|8426.5|8425|8426.6|8425.1|8426.4|8424.9|10
1651196240000|2022-04-29 01:37:20|8426.6|8425.1|8426.4|8424.9|8426.6|8425.1|8426.4|8424.9|3
1651196250000|2022-04-29 01:37:30|8426.5|8425|8426.2|8425.3|8426.6|8425.4|8426.2|8424.7|20
1651196260000|2022-04-29 01:37:40|8426.3|8425.4|8426.5|8425|8426.6|8425.4|8426.2|8424.9|11
1651196270000|2022-04-29 01:37:50|8426.6|8425.1|8426.5|8425|8426.6|8425.1|8426.5|8425|6
1651196280000|2022-04-29 01:38:00|8426.4|8424.9|8426.6|8425.1|8426.6|8425.1|8426.4|8424.9|5
1651196290000|2022-04-29 01:38:10|8426.5|8425|8426.6|8425.1|8426.6|8425.1|8426.5|8425|4
1651196300000|2022-04-29 01:38:20|8426.5|8425|8426.6|8425.1|8426.6|8425.1|8426.4|8424.9|8
1651196310000|2022-04-29 01:38:30|8426.7|8425.2|8426.6|8425.1|8426.7|8425.4|8426.1|8425|15
1651196320000|2022-04-29 01:38:40|8426.5|8425|8426.3|8424.8|8426.6|8425.1|8426.3|8424.8|5
1651196330000|2022-04-29 01:38:50|8426.4|8424.9|8426.7|8425.2|8426.8|8425.5|8426.2|8424.7|21
1651196340000|2022-04-29 01:39:00|8426.6|8425.1|8426.6|8425.1|8426.8|8425.6|8426.3|8425.1|10
1651196350000|2022-04-29 01:39:10|8426.5|8425|8426.5|8425|8426.7|8425.2|8426.5|8425|11
1651196360000|2022-04-29 01:39:20|8426.6|8425.1|8426.6|8425.1|8426.6|8425.1|8426.4|8424.9|13
1651196370000|2022-04-29 01:39:30|8426.7|8425.2|8426.7|8425.2|8426.7|8425.2|8426.6|8425.1|3
1651196380000|2022-04-29 01:39:40|8426.4|8425.5|8426.2|8425.3|8426.8|8425.7|8426.2|8425.3|13
1651196390000|2022-04-29 01:39:50|8426.3|8425.4|8426.7|8425.2|8426.7|8425.4|8426.3|8425|12
1651196400000|2022-04-29 01:40:00|8426.8|8425.3|8426.6|8425.1|8426.8|8425.3|8426.6|8425.1|17
1651196410000|2022-04-29 01:40:10|8426.5|8425|8426.5|8425|8426.7|8425.2|8426.4|8424.9|23
1651196420000|2022-04-29 01:40:20|8426.6|8425.1|8426.6|8425.1|8426.6|8425.1|8426.4|8424.9|15
1651196430000|2022-04-29 01:40:30|8426.5|8425|8426.8|8425.3|8426.9|8425.4|8426.5|8425|15
1651196440000|2022-04-29 01:40:40|8426.9|8425.4|8427|8425.5|8427.1|8425.6|8426.9|8425.4|16
1651196450000|2022-04-29 01:40:50|8427.1|8425.6|8426.9|8425.4|8427.1|8425.6|8426.9|8425.4|14
1651196460000|2022-04-29 01:41:00|8427|8425.5|8426.9|8425.4|8427|8425.5|8426.9|8425.4|6
1651196470000|2022-04-29 01:41:10|8426.8|8425.3|8426.8|8425.3|8426.8|8425.3|8426.8|8425.3|1
1651196480000|2022-04-29 01:41:20|8426.9|8425.4|8426.8|8425.3|8426.9|8425.4|8426.8|8425.3|10
1651196490000|2022-04-29 01:41:30|8426.9|8425.4|8426.6|8425.7|8427|8425.8|8426.6|8425.3|15
1651196500000|2022-04-29 01:41:40|8426.5|8425.6|8426.8|8425.3|8426.9|8425.7|8426.4|8425.2|16
1651196520000|2022-04-29 01:42:00|8426.7|8425.2|8426.5|8425.6|8426.9|8425.7|8426.4|8425.2|11
1651196530000|2022-04-29 01:42:10|8426.6|8425.7|8426.6|8425.7|8427.1|8425.9|8426.5|8425.5|11
1651196540000|2022-04-29 01:42:20|8426.8|8425.3|8426.7|8425.2|8426.9|8425.6|8426.4|8425.2|8
1651196550000|2022-04-29 01:42:30|8426.8|8425.3|8426.4|8425.5|8426.8|8425.5|8426.3|8425.1|8
1651196560000|2022-04-29 01:42:40|8426.3|8425.4|8426.5|8425.6|8426.9|8425.6|8426.2|8425.1|18
1651196570000|2022-04-29 01:42:50|8426.7|8425.8|8426.8|8425.3|8427|8425.8|8426.6|8425.3|14
1651196580000|2022-04-29 01:43:00|8426.7|8425.2|8426.8|8425.3|8426.8|8425.3|8426.7|8425.2|2
1651196590000|2022-04-29 01:43:10|8426.4|8425.5|8426.5|8425.6|8426.6|8425.7|8426.4|8425.5|8
1651196600000|2022-04-29 01:43:20|8426.7|8425.8|8426.4|8425.5|8426.8|8425.9|8426.4|8425.5|12
1651196610000|2022-04-29 01:43:30|8426.3|8425.4|8426.5|8425|8426.9|8425.5|8426.3|8425|8
1651196620000|2022-04-29 01:43:40|8426.3|8425.4|8426.2|8424.7|8426.3|8425.4|8425.8|8424.6|18
1651196630000|2022-04-29 01:43:50|8426|8424.5|8425.9|8425|8426.2|8425.1|8425.5|8424.5|21
1651196640000|2022-04-29 01:44:00|8425.8|8424.9|8425.5|8424.6|8426.1|8425|8425.5|8424.5|18
1651196650000|2022-04-29 01:44:10|8425.4|8424.5|8425.9|8424.4|8426|8424.8|8425.4|8424.4|14
1651196660000|2022-04-29 01:44:20|8425.8|8424.3|8425.6|8424.7|8425.9|8424.8|8425.6|8424.3|4
1651196670000|2022-04-29 01:44:30|8425.7|8424.8|8425.6|8424.7|8425.7|8424.8|8425.5|8424.6|6
1651196680000|2022-04-29 01:44:40|8425.5|8424.6|8425.5|8424.6|8426|8425|8425.3|8424.4|26
1651196690000|2022-04-29 01:44:50|8425.6|8424.7|8425.7|8424.8|8425.8|8424.9|8425.5|8424.6|10
1651196700000|2022-04-29 01:45:00|8425.6|8424.7|8425.6|8424.7|8425.7|8424.8|8425.6|8424.7|5
1651196710000|2022-04-29 01:45:10|8425.8|8424.3|8425.6|8424.7|8426.1|8424.9|8425.5|8424.3|18
1651196720000|2022-04-29 01:45:20|8425.7|8424.8|8425.7|8424.8|8425.8|8424.9|8425.6|8424.7|11
1651196730000|2022-04-29 01:45:30|8425.8|8424.9|8425.8|8424.9|8425.8|8424.9|8425.8|8424.9|1
1651196740000|2022-04-29 01:45:40|8425.7|8424.8|8425.8|8424.9|8425.8|8424.9|8425.7|8424.8|4
1651196750000|2022-04-29 01:45:50|8425.7|8424.8|8425.7|8424.8|8425.7|8424.8|8425.6|8424.7|5
1651196760000|2022-04-29 01:46:00|8425.8|8424.9|8425.8|8424.9|8426.5|8425.6|8425.7|8424.8|16
1651196770000|2022-04-29 01:46:10|8425.9|8425|8425.8|8424.9|8425.9|8425|8425.6|8424.7|15
1651196780000|2022-04-29 01:46:20|8425.7|8424.8|8425.8|8424.9|8425.8|8424.9|8425.6|8424.7|13
1651196790000|2022-04-29 01:46:30|8425.9|8425|8425.8|8424.9|8426|8425.1|8425.7|8424.8|9
1651196800000|2022-04-29 01:46:40|8425.7|8424.8|8425.8|8424.9|8425.8|8424.9|8425.7|8424.8|6
1651196810000|2022-04-29 01:46:50|8425.7|8424.8|8425.6|8424.7|8425.9|8425|8425.6|8424.7|16
1651196820000|2022-04-29 01:47:00|8425.7|8424.8|8425.7|8424.8|8425.8|8424.9|8425.7|8424.8|7
1651196830000|2022-04-29 01:47:10|8425.6|8424.7|8426.1|8425.2|8426.2|8425.3|8425.6|8424.7|8
1651196840000|2022-04-29 01:47:20|8426.2|8425.3|8426|8425.1|8426.2|8425.3|8425.9|8425|7
1651196850000|2022-04-29 01:47:30|8426.1|8425.2|8426.1|8425.2|8426.1|8425.2|8426.1|8425.2|1
1651196860000|2022-04-29 01:47:40|8426.3|8425.4|8426.2|8425.3|8426.4|8425.5|8426|8425.1|13
1651196870000|2022-04-29 01:47:50|8426.3|8425.4|8426.2|8425.3|8426.3|8425.4|8426|8425.1|6
1651196880000|2022-04-29 01:48:00|8426.1|8425.2|8426.1|8425.2|8426.3|8425.4|8425.9|8425|24
1651196890000|2022-04-29 01:48:10|8426|8425.1|8426|8425.1|8426.1|8425.2|8425.9|8425|17
1651196900000|2022-04-29 01:48:20|8426.1|8425.2|8426.1|8425.2|8426.2|8425.3|8426|8425.1|12
1651196910000|2022-04-29 01:48:30|8426|8425.1|8426.1|8425.2|8426.1|8425.2|8426|8425.1|6
1651196920000|2022-04-29 01:48:40|8426|8425.1|8425.9|8425|8426.1|8425.2|8425.9|8425|8
1651196930000|2022-04-29 01:48:50|8426|8425.1|8426|8425.1|8426.3|8425.4|8425.9|8425|16
1651196940000|2022-04-29 01:49:00|8425.9|8425|8426|8425.1|8426.4|8425.5|8425.8|8424.9|21
1651196950000|2022-04-29 01:49:10|8425.9|8425|8426.2|8425.3|8426.2|8425.3|8425.9|8425|15
1651196960000|2022-04-29 01:49:20|8426.1|8425.2|8426.1|8425.2|8426.3|8425.4|8426|8425.1|13
1651196970000|2022-04-29 01:49:30|8426.2|8425.3|8426.2|8425.3|8426.2|8425.3|8426|8425.1|7
1651196980000|2022-04-29 01:49:40|8426|8425.1|8426.1|8425.2|8426.1|8425.2|8426|8425.1|6
1651196990000|2022-04-29 01:49:50|8426|8425.1|8426.3|8424.8|8426.4|8425.1|8425.8|8424.8|17
1651197000000|2022-04-29 01:50:00|8426.4|8424.9|8426.6|8425.1|8426.7|8425.4|8426|8424.9|20
1651197010000|2022-04-29 01:50:10|8426.5|8425|8426.2|8425.3|8426.6|8425.4|8426.1|8424.9|15
1651197020000|2022-04-29 01:50:20|8426.1|8425.2|8426.2|8425.3|8426.2|8425.3|8426.1|8425.2|6
1651197030000|2022-04-29 01:50:30|8426.3|8425.4|8426.3|8425.4|8426.3|8425.4|8426.2|8425.3|5
1651197040000|2022-04-29 01:50:40|8426.2|8425.3|8426.3|8425.4|8426.3|8425.4|8426.2|8425.3|2
1651197050000|2022-04-29 01:50:50|8426.2|8425.3|8426.2|8425.3|8426.3|8425.4|8426.2|8425.3|3
1651197060000|2022-04-29 01:51:00|8426.1|8425.2|8426.1|8425.2|8426.5|8425.4|8426|8425|14
1651197070000|2022-04-29 01:51:10|8426|8425.1|8426|8425.1|8426.2|8425.2|8425.7|8424.6|17
1651197080000|2022-04-29 01:51:20|8426.1|8425.2|8426.1|8425.2|8426.2|8425.3|8426|8425.1|6
1651197090000|2022-04-29 01:51:30|8426|8425.1|8426.4|8424.9|8426.4|8425.2|8426|8424.8|7
1651197100000|2022-04-29 01:51:40|8426.3|8424.8|8426.3|8424.8|8426.4|8425.2|8425.9|8424.7|11
1651197110000|2022-04-29 01:51:50|8426.2|8424.7|8426.2|8425.3|8426.4|8425.4|8426.1|8424.6|11
1651197120000|2022-04-29 01:52:00|8426|8425.1|8425.8|8424.9|8426.2|8425.3|8425.8|8424.9|17
1651197130000|2022-04-29 01:52:10|8425.9|8425|8426.4|8424.9|8426.5|8425.3|8425.8|8424.7|14
1651197140000|2022-04-29 01:52:20|8426.3|8424.8|8426|8425.1|8426.4|8425.2|8426|8424.8|10
1651197150000|2022-04-29 01:52:30|8425.9|8425|8426|8425.1|8426|8425.1|8425.9|8425|4
1651197160000|2022-04-29 01:52:40|8426.1|8425.2|8425.9|8425|8426.1|8425.2|8425.8|8424.9|15
1651197170000|2022-04-29 01:52:50|8426|8425.1|8426.2|8425.3|8426.2|8425.3|8425.9|8425|7
1651197180000|2022-04-29 01:53:00|8426.1|8425.2|8426.2|8425.3|8426.2|8425.3|8426.1|8425.2|10
1651197190000|2022-04-29 01:53:10|8426.1|8425.2|8426.1|8425.2|8426.2|8425.3|8426.1|8425.2|3
1651197200000|2022-04-29 01:53:20|8426|8425.1|8426.1|8425.2|8426.1|8425.2|8426|8425.1|6
1651197210000|2022-04-29 01:53:30|8426|8425.1|8426|8425.1|8426|8425.1|8425.9|8425|9
1651197220000|2022-04-29 01:53:40|8425.9|8425|8426.1|8425.2|8426.2|8425.3|8425.9|8425|10
1651197230000|2022-04-29 01:53:50|8426.2|8425.3|8426.4|8424.9|8426.5|8425.3|8426.2|8424.8|6
1651197240000|2022-04-29 01:54:00|8426.3|8424.8|8426.3|8425.4|8426.5|8425.4|8426|8424.8|16
1651197250000|2022-04-29 01:54:10|8426.2|8425.3|8426.3|8425.4|8426.3|8425.4|8426.1|8425.2|14
1651197260000|2022-04-29 01:54:20|8426.1|8425.2|8426.3|8425.4|8426.7|8425.5|8425.9|8425|20
1651197270000|2022-04-29 01:54:30|8426.2|8425.3|8426.2|8425.3|8426.4|8425.5|8426.2|8425.3|13
1651197280000|2022-04-29 01:54:40|8426.3|8425.4|8426.1|8425.2|8426.3|8425.4|8426|8425.1|7
1651197290000|2022-04-29 01:54:50|8426.2|8425.3|8426.4|8425.5|8426.4|8425.5|8426.1|8425.2|8
1651197300000|2022-04-29 01:55:00|8426.5|8425.6|8426.4|8425.5|8426.5|8425.6|8426.3|8425.4|12
1651197310000|2022-04-29 01:55:10|8426.3|8425.4|8426.3|8425.4|8426.4|8425.5|8426.3|8425.4|5
1651197320000|2022-04-29 01:55:20|8426.2|8425.3|8426.3|8425.4|8426.3|8425.4|8426.2|8425.3|4
1651197330000|2022-04-29 01:55:30|8426.4|8425.5|8426.3|8425.4|8426.4|8425.5|8426.3|8425.4|6
1651197340000|2022-04-29 01:55:40|8426.2|8425.3|8426.3|8425.4|8426.4|8425.5|8426.1|8425.2|20
1651197350000|2022-04-29 01:55:50|8426.2|8425.3|8426.3|8425.4|8426.4|8425.5|8426.2|8425.3|19
1651197360000|2022-04-29 01:56:00|8426.4|8425.5|8426.4|8425.5|8426.4|8425.5|8426.3|8425.4|9
1651197370000|2022-04-29 01:56:10|8426.3|8425.4|8426.3|8425.4|8426.4|8425.5|8426.2|8425.3|11
1651197380000|2022-04-29 01:56:20|8426.2|8425.3|8426.3|8425.4|8426.6|8425.5|8426.2|8425.1|8
1651197390000|2022-04-29 01:56:30|8426.2|8425.3|8426.4|8425.5|8426.5|8425.6|8426.2|8425.3|13
1651197400000|2022-04-29 01:56:40|8426.5|8425.6|8426.3|8425.4|8426.5|8425.6|8426.2|8425.3|11
1651197410000|2022-04-29 01:56:50|8426.4|8425.5|8426.2|8425.3|8426.4|8425.5|8426.2|8425.3|9
1651197420000|2022-04-29 01:57:00|8426.1|8425.2|8426.3|8425.4|8426.3|8425.4|8426.1|8425.2|3
1651197430000|2022-04-29 01:57:10|8426.4|8425.5|8426.4|8425.5|8426.4|8425.5|8426.2|8425.3|14
1651197440000|2022-04-29 01:57:20|8426.3|8425.4|8426.2|8425.3|8426.4|8425.5|8426.2|8425.3|10
1651197450000|2022-04-29 01:57:30|8426.3|8425.4|8426.3|8425.4|8426.4|8425.5|8426.2|8425.3|13
1651197460000|2022-04-29 01:57:40|8426.2|8425.3|8426.2|8425.3|8426.4|8425.5|8425.9|8425|15
1651197470000|2022-04-29 01:57:50|8426.1|8425.2|8426.1|8425.2|8426.3|8425.4|8426.1|8425.2|12
1651197480000|2022-04-29 01:58:00|8426.2|8425.3|8426.2|8425.3|8426.3|8425.4|8426.1|8425.2|7
1651197490000|2022-04-29 01:58:10|8426.3|8425.4|8426.3|8425.4|8426.7|8425.5|8426.2|8425.1|10
1651197500000|2022-04-29 01:58:20|8426.2|8425.3|8426.5|8425|8426.7|8425.3|8426.2|8425|8
1651197510000|2022-04-29 01:58:30|8426.2|8425.3|8426.4|8425.5|8426.5|8425.6|8426.2|8425.3|8
1651197520000|2022-04-29 01:58:40|8426.3|8425.4|8426.3|8425.4|8426.4|8425.5|8426.2|8425.3|15
1651197530000|2022-04-29 01:58:50|8426.4|8425.5|8426.5|8425.6|8426.5|8425.6|8426.3|8425.4|12
1651197540000|2022-04-29 01:59:00|8426.4|8425.5|8426.6|8425.7|8426.7|8425.8|8426.3|8425.4|12
1651197550000|2022-04-29 01:59:10|8426.5|8425.6|8426.7|8425.8|8426.9|8426|8426.4|8425.5|15
1651197560000|2022-04-29 01:59:20|8426.8|8425.9|8427.2|8425.7|8427.2|8426|8426.7|8425.6|9
1651197570000|2022-04-29 01:59:30|8427.1|8425.6|8426.9|8425.4|8427.1|8425.6|8426.5|8425.3|16
1651197580000|2022-04-29 01:59:40|8426.8|8425.3|8426.5|8425.6|8426.9|8425.6|8426.2|8425.1|20
1651197590000|2022-04-29 01:59:50|8426.6|8425.7|8427|8425.5|8427|8425.8|8426.4|8425.4|19
1651197600000|2022-04-29 02:00:00|8426.9|8425.4|8426.9|8425.4|8427.1|8425.9|8426.7|8425.3|20
1651197610000|2022-04-29 02:00:10|8427|8425.5|8427|8425.5|8427|8425.8|8426.6|8425.3|21
1651197620000|2022-04-29 02:00:20|8426.9|8426|8427.2|8425.7|8427.3|8426.1|8426.7|8425.6|27
1651197630000|2022-04-29 02:00:30|8427.1|8425.6|8427.5|8426|8427.6|8426.3|8426.9|8425.6|36
1651197640000|2022-04-29 02:00:40|8427.3|8426.4|8427.6|8426.1|8427.8|8426.6|8427.2|8426|28
1651197650000|2022-04-29 02:00:50|8427.5|8426|8427.2|8425.7|8427.6|8426.3|8426.8|8425.5|17
1651197660000|2022-04-29 02:01:00|8426.9|8426|8427.8|8426.3|8427.8|8426.7|8426.9|8425.8|29
1651197670000|2022-04-29 02:01:10|8427.9|8426.4|8428.1|8426.6|8428.1|8426.6|8427.8|8426.3|13
1651197680000|2022-04-29 02:01:20|8428.2|8426.7|8428.2|8426.7|8428.3|8426.9|8427.7|8426.4|13
1651197690000|2022-04-29 02:01:30|8428.3|8426.8|8428.5|8427|8428.5|8427.3|8427.8|8426.6|19
1651197700000|2022-04-29 02:01:40|8428.4|8426.9|8428.4|8426.9|8428.6|8427.3|8428.1|8426.9|13
1651197710000|2022-04-29 02:01:50|8428.3|8426.8|8428.2|8427.3|8428.5|8427.3|8428.1|8426.8|13
1651197720000|2022-04-29 02:02:00|8428.1|8427.2|8428.3|8427.4|8428.6|8427.7|8428.1|8427|26
1651197730000|2022-04-29 02:02:10|8428.2|8427.3|8428.6|8427.1|8428.7|8427.5|8428.1|8427.1|15
1651197740000|2022-04-29 02:02:20|8428.7|8427.2|8427.9|8426.4|8428.7|8427.4|8427.9|8426.4|16
1651197750000|2022-04-29 02:02:30|8428|8426.5|8427.9|8426.4|8428|8426.5|8427.8|8426.3|12
1651197760000|2022-04-29 02:02:40|8427.8|8426.3|8427.9|8426.4|8428|8426.5|8427.8|8426.3|12
1651197770000|2022-04-29 02:02:50|8428|8426.5|8427.8|8426.3|8428|8426.5|8427.8|8426.3|5
1651197780000|2022-04-29 02:03:00|8427.9|8426.4|8428|8426.5|8428|8426.5|8427.7|8426.2|18
1651197790000|2022-04-29 02:03:10|8427.9|8426.4|8428|8426.5|8428|8426.5|8427.9|8426.4|4
1651197800000|2022-04-29 02:03:20|8427.9|8426.4|8427.9|8426.4|8427.9|8426.4|8427.9|8426.4|1
1651197810000|2022-04-29 02:03:30|8428|8426.5|8427.9|8426.4|8428|8426.5|8427.8|8426.3|10
1651197820000|2022-04-29 02:03:40|8428|8426.5|8428.2|8426.7|8428.4|8427|8427.8|8426.3|27
1651197830000|2022-04-29 02:03:50|8428.3|8426.8|8428|8426.5|8428.5|8427.3|8427.9|8426.5|25
1651197840000|2022-04-29 02:04:00|8428.1|8426.6|8428.5|8427|8428.6|8427.1|8427.9|8426.4|21
1651197850000|2022-04-29 02:04:10|8428.7|8427.2|8428.6|8427.1|8428.7|8427.2|8428.6|8427.1|2
1651197860000|2022-04-29 02:04:20|8428.7|8427.2|8428.6|8427.1|8428.7|8427.6|8428.3|8427|23
1651197870000|2022-04-29 02:04:30|8428.5|8427|8428.7|8427.2|8429.1|8427.6|8428.4|8427|20
1651197880000|2022-04-29 02:04:40|8428.5|8427.6|8429.1|8427.6|8429.3|8427.8|8428.4|8427.5|11
1651197890000|2022-04-29 02:04:50|8429|8427.5|8429|8427.5|8429.1|8427.6|8429|8427.5|3
1651197900000|2022-04-29 02:05:00|8429.1|8427.6|8429.6|8428.1|8429.7|8428.6|8429|8427.6|29
1651197910000|2022-04-29 02:05:10|8429.7|8428.2|8429.3|8427.8|8429.7|8428.4|8429.1|8427.6|23
1651197920000|2022-04-29 02:05:20|8429.4|8427.9|8429.2|8427.7|8429.4|8427.9|8429|8427.5|14
1651197930000|2022-04-29 02:05:30|8429.3|8427.8|8429.6|8428.1|8429.8|8428.3|8429.2|8427.7|23
1651197940000|2022-04-29 02:05:40|8429.7|8428.2|8429.7|8428.2|8429.9|8428.4|8429.6|8428.1|20
1651197950000|2022-04-29 02:05:50|8429.2|8428.3|8429.1|8428.2|8429.6|8428.3|8429.1|8427.6|28
1651197960000|2022-04-29 02:06:00|8429|8428.1|8429.2|8427.7|8429.4|8428.2|8428.9|8427.7|14
1651197970000|2022-04-29 02:06:10|8429.3|8427.8|8429.1|8427.6|8429.4|8427.9|8429.1|8427.6|11
1651197980000|2022-04-29 02:06:20|8429.2|8427.7|8429.2|8427.7|8429.3|8427.8|8429.1|8427.6|7
1651197990000|2022-04-29 02:06:30|8429.1|8427.6|8429.1|8427.6|8429.3|8427.8|8429|8427.5|11
1651198000000|2022-04-29 02:06:40|8429.2|8427.7|8429.1|8427.6|8429.2|8427.7|8429|8427.5|10
1651198010000|2022-04-29 02:06:50|8428.9|8427.4|8428.9|8427.4|8429.1|8428.1|8428.9|8427.4|17
1651198020000|2022-04-29 02:07:00|8429|8427.5|8428.9|8427.4|8429|8427.5|8428.9|8427.4|6
1651198030000|2022-04-29 02:07:10|8429|8427.5|8428.9|8427.4|8429|8427.5|8428.9|8427.4|10
1651198040000|2022-04-29 02:07:20|8429|8427.5|8429|8427.5|8429.2|8428.2|8428.8|8427.5|25
1651198050000|2022-04-29 02:07:30|8429.2|8427.7|8429.6|8428.1|8429.7|8428.2|8429.1|8427.6|21
1651198060000|2022-04-29 02:07:40|8429.5|8428|8429.6|8428.1|8429.7|8428.2|8429.5|8428|18
1651198070000|2022-04-29 02:07:50|8429.7|8428.2|8429.6|8428.1|8429.7|8428.2|8429.3|8427.8|9
1651198080000|2022-04-29 02:08:00|8429.7|8428.2|8429.4|8427.9|8429.8|8428.3|8429.4|8427.9|14
1651198090000|2022-04-29 02:08:10|8429.6|8428.1|8429.4|8427.9|8429.6|8428.1|8429.4|8427.9|7
1651198100000|2022-04-29 02:08:20|8429.5|8428|8429.6|8428.1|8429.6|8428.1|8429.4|8427.9|6
1651198110000|2022-04-29 02:08:30|8429.5|8428|8429.3|8428.4|8429.6|8428.5|8429.2|8427.9|13
1651198120000|2022-04-29 02:08:40|8429.2|8428.3|8429.4|8428.5|8429.6|8428.5|8429.2|8428|8
1651198130000|2022-04-29 02:08:50|8429.5|8428|8429.2|8428.3|8429.6|8428.4|8429.2|8427.9|8
1651198140000|2022-04-29 02:09:00|8429.4|8427.9|8429.5|8428|8429.6|8428.4|8429|8427.8|20
1651198150000|2022-04-29 02:09:10|8429.6|8428.1|8429.5|8428|8429.7|8428.4|8429.1|8427.8|23
1651198160000|2022-04-29 02:09:20|8429.4|8428.5|8429.2|8428.3|8429.5|8428.5|8429.2|8428|11
1651198170000|2022-04-29 02:09:30|8429.3|8428.4|8429.5|8428|8429.5|8428.4|8429.3|8427.8|10
1651198180000|2022-04-29 02:09:40|8429.4|8427.9|8429.4|8427.9|8429.5|8428.4|8429.3|8427.8|7
1651198190000|2022-04-29 02:09:50|8429.3|8427.8|8429|8427.5|8429.3|8428.2|8428.9|8427.4|21
1651198200000|2022-04-29 02:10:00|8429.1|8427.6|8428.4|8426.9|8429.2|8427.7|8428.4|8426.9|26
1651198210000|2022-04-29 02:10:10|8428.5|8427|8428.5|8427|8428.7|8427.2|8428.4|8426.9|17
1651198220000|2022-04-29 02:10:20|8428.4|8426.9|8428.6|8427.1|8428.6|8427.1|8428.4|8426.9|7
1651198230000|2022-04-29 02:10:30|8428.5|8427|8428.4|8426.9|8428.7|8427.2|8428.4|8426.9|13
1651198240000|2022-04-29 02:10:40|8428.3|8426.8|8428.4|8426.9|8428.6|8427.1|8428.3|8426.8|19
1651198250000|2022-04-29 02:10:50|8428.5|8427|8428.5|8427|8428.5|8427|8428.4|8426.9|7
1651198260000|2022-04-29 02:11:00|8428.4|8426.9|8428.7|8427.2|8428.7|8427.4|8428.3|8426.9|14
1651198270000|2022-04-29 02:11:10|8428.6|8427.1|8428.4|8426.9|8428.9|8427.4|8428.4|8426.9|11
1651198280000|2022-04-29 02:11:20|8428.7|8427.2|8428.7|8427.2|8428.7|8427.2|8428.6|8427.1|9
1651198290000|2022-04-29 02:11:30|8428.6|8427.1|8428.6|8427.1|8428.7|8427.2|8428.6|8427.1|3
1651198300000|2022-04-29 02:11:40|8428.7|8427.2|8428.6|8427.1|8428.7|8427.2|8428.5|8427|4
1651198310000|2022-04-29 02:11:50|8428.7|8427.2|8428.6|8427.7|8429.1|8427.9|8428.6|8427.1|22
1651198320000|2022-04-29 02:12:00|8428.7|8427.8|8428.8|8427.3|8429.3|8428.1|8428.5|8427.3|18
1651198330000|2022-04-29 02:12:10|8428.9|8427.4|8429|8427.5|8429|8427.5|8428.8|8427.3|10
1651198340000|2022-04-29 02:12:20|8428.9|8427.4|8428.8|8427.3|8429.1|8427.6|8428.8|8427.3|11
1651198350000|2022-04-29 02:12:30|8428.7|8427.2|8428.9|8427.4|8429|8427.5|8428.3|8427.1|16
1651198360000|2022-04-29 02:12:40|8428.8|8427.3|8429|8427.5|8429.2|8428.1|8428.6|8427.3|17
1651198370000|2022-04-29 02:12:50|8428.9|8427.4|8429.1|8427.6|8429.3|8428.2|8428.5|8427.4|24
1651198380000|2022-04-29 02:13:00|8429|8427.5|8429.1|8427.6|8429.2|8427.9|8428.8|8427.5|15
1651198390000|2022-04-29 02:13:10|8429|8427.5|8429|8427.5|8429.1|8427.8|8428.6|8427.3|13
1651198400000|2022-04-29 02:13:20|8429.1|8427.6|8429.1|8427.6|8429.2|8427.7|8428.8|8427.3|15
1651198410000|2022-04-29 02:13:30|8429|8427.5|8428.7|8427.8|8429.1|8427.8|8428.7|8427.3|14
1651198420000|2022-04-29 02:13:40|8429.1|8427.6|8429.1|8428.2|8429.4|8428.2|8429|8427.5|17
1651198430000|2022-04-29 02:13:50|8429.3|8427.8|8429|8427.5|8429.4|8427.9|8429|8427.5|16
1651198440000|2022-04-29 02:14:00|8429.1|8427.6|8429|8427.5|8429.1|8427.6|8428.9|8427.4|10
1651198450000|2022-04-29 02:14:10|8428.9|8427.4|8429|8427.5|8429.1|8427.9|8428.6|8427.4|21
1651198460000|2022-04-29 02:14:20|8428.9|8427.4|8429.1|8427.6|8429.1|8427.6|8428.9|8427.4|7
1651198470000|2022-04-29 02:14:30|8429|8427.5|8429|8427.5|8429.1|8427.6|8429|8427.5|5
1651198480000|2022-04-29 02:14:40|8428.9|8427.4|8429|8427.5|8429|8427.8|8428.6|8427.2|10
1651198490000|2022-04-29 02:14:50|8428.8|8427.9|8428.8|8427.9|8429.2|8428.1|8428.7|8427.6|18
1651198500000|2022-04-29 02:15:00|8429.1|8427.6|8428.9|8427.4|8429.2|8427.7|8428.5|8427.3|26
1651198510000|2022-04-29 02:15:10|8428.8|8427.3|8428.5|8427|8428.9|8427.4|8428.4|8426.9|8
1651198520000|2022-04-29 02:15:20|8428.4|8426.9|8428.6|8427.1|8428.7|8427.2|8428.4|8426.9|9
1651198530000|2022-04-29 02:15:30|8428.7|8427.2|8428.6|8427.1|8428.7|8427.2|8428.4|8426.9|6
1651198540000|2022-04-29 02:15:40|8428.3|8427.4|8428.3|8426.8|8428.5|8427.4|8428.1|8426.8|12
1651198550000|2022-04-29 02:15:50|8428.4|8426.9|8428.4|8426.9|8428.6|8427.3|8428.1|8426.9|12
1651198560000|2022-04-29 02:16:00|8428.5|8427|8428.5|8427|8428.5|8427|8428.3|8426.8|9
1651198570000|2022-04-29 02:16:10|8428.4|8426.9|8428.2|8426.7|8428.5|8427|8428.2|8426.7|14
1651198580000|2022-04-29 02:16:20|8428.3|8426.8|8427.8|8426.3|8428.3|8426.8|8427.8|8426.3|10
1651198590000|2022-04-29 02:16:30|8427.9|8426.4|8427.8|8426.3|8427.9|8426.4|8427.7|8426.2|8
1651198600000|2022-04-29 02:16:40|8427.9|8426.4|8427.9|8426.4|8427.9|8426.4|8427.8|8426.3|3
1651198610000|2022-04-29 02:16:50|8428|8426.5|8427.8|8426.9|8428.1|8426.9|8427.8|8426.4|8
1651198620000|2022-04-29 02:17:00|8428.2|8426.7|8427.8|8426.3|8428.3|8427|8427.6|8426.3|27
1651198630000|2022-04-29 02:17:10|8428|8426.5|8428.8|8427.3|8428.8|8427.3|8427.9|8426.4|34
1651198640000|2022-04-29 02:17:20|8428.7|8427.2|8428.6|8427.1|8428.7|8427.4|8428.3|8427|21
1651198650000|2022-04-29 02:17:30|8428.7|8427.2|8428.6|8427.1|8428.7|8427.4|8428.1|8427|21
1651198660000|2022-04-29 02:17:40|8428.8|8427.3|8428.7|8427.2|8428.8|8427.3|8428.7|8427.2|6
1651198670000|2022-04-29 02:17:50|8428.8|8427.3|8428.8|8427.3|8428.8|8427.3|8428.7|8427.2|3
1651198680000|2022-04-29 02:18:00|8428.6|8427.1|8428.6|8427.1|8428.8|8427.3|8428.5|8427|21
1651198690000|2022-04-29 02:18:10|8428.5|8427|8428.9|8427.4|8428.9|8427.7|8428.5|8427|11
1651198700000|2022-04-29 02:18:20|8428.8|8427.3|8428.8|8427.3|8428.9|8427.4|8428.8|8427.3|5
1651198710000|2022-04-29 02:18:30|8428.9|8427.4|8428.6|8427.1|8428.9|8427.5|8428.4|8427.1|17
1651198720000|2022-04-29 02:18:40|8428.7|8427.2|8428.7|8427.8|8429|8427.9|8428.4|8427.2|15
1651198730000|2022-04-29 02:18:50|8428.6|8427.7|8428.8|8427.9|8429.1|8427.9|8428.6|8427.5|11
1651198740000|2022-04-29 02:19:00|8428.7|8427.8|8428.8|8427.9|8429.1|8427.9|8428.7|8427.5|7
1651198750000|2022-04-29 02:19:10|8429.1|8427.6|8428.8|8427.9|8429.2|8427.9|8428.8|8427.6|9
1651198760000|2022-04-29 02:19:20|8428.9|8428|8428.9|8428|8429|8428.1|8428.7|8427.8|13
1651198770000|2022-04-29 02:19:30|8428.8|8427.9|8429.2|8428.3|8429.6|8428.6|8428.8|8427.9|24
1651198780000|2022-04-29 02:19:40|8429.3|8428.4|8429.4|8428.5|8429.5|8428.6|8429.2|8428.3|12
1651198790000|2022-04-29 02:19:50|8429.5|8428.6|8429.6|8428.1|8429.9|8428.6|8429.4|8428.1|6
1651198800000|2022-04-29 02:20:00|8429.7|8428.2|8428.9|8428|8429.8|8428.4|8428.8|8427.6|19
1651198810000|2022-04-29 02:20:10|8429.3|8427.8|8428.9|8427.4|8429.3|8427.9|8428.8|8427.4|11
1651198820000|2022-04-29 02:20:20|8429|8427.5|8429|8428.1|8429.2|8428.1|8428.9|8427.5|7
1651198830000|2022-04-29 02:20:30|8429.1|8428.2|8429.2|8427.7|8429.3|8428.2|8429.1|8427.7|14
1651198840000|2022-04-29 02:20:40|8429.3|8427.8|8429|8428.1|8429.3|8428.1|8428.9|8427.6|20
1651198850000|2022-04-29 02:20:50|8428.9|8428|8429.4|8427.9|8429.4|8428.2|8428.9|8427.9|4
1651198870000|2022-04-29 02:21:10|8429.5|8428|8428.6|8427.7|8429.5|8428|8428.6|8427.5|18
1651198880000|2022-04-29 02:21:20|8428.7|8427.8|8429.2|8427.7|8429.2|8428|8428.7|8427.6|9
1651198890000|2022-04-29 02:21:30|8429.1|8427.6|8429|8427.5|8429.1|8427.8|8428.7|8427.4|6
1651198900000|2022-04-29 02:21:40|8428.9|8427.4|8429|8427.5|8429.1|8427.6|8428.9|8427.4|6
1651198910000|2022-04-29 02:21:50|8428.9|8427.4|8429.2|8427.7|8429.2|8428|8428.8|8427.4|20
1651198920000|2022-04-29 02:22:00|8428.9|8428|8429.2|8427.7|8429.3|8428|8428.9|8427.6|15
1651198930000|2022-04-29 02:22:10|8429.3|8427.8|8429.2|8428.3|8429.3|8428.3|8429|8427.8|4
1651198940000|2022-04-29 02:22:20|8429.1|8428.2|8429.1|8428.2|8429.2|8428.3|8429.1|8428.2|7
1651198950000|2022-04-29 02:22:30|8429.2|8428.3|8429|8428.1|8429.3|8428.4|8429|8428.1|9
1651198960000|2022-04-29 02:22:40|8429.1|8428.2|8429.4|8427.9|8429.5|8428.3|8429|8427.9|10
1651198970000|2022-04-29 02:22:50|8429.3|8427.8|8429.8|8428.9|8430|8429.1|8429.1|8427.8|25
1651198980000|2022-04-29 02:23:00|8430.2|8428.7|8429.9|8429|8430.3|8429.1|8429.8|8428.7|22
1651198990000|2022-04-29 02:23:10|8430.2|8428.7|8430.2|8428.7|8430.3|8428.8|8430.2|8428.7|5
1651199000000|2022-04-29 02:23:20|8429.7|8428.8|8430.1|8428.6|8430.2|8429|8429.7|8428.4|22
1651199010000|2022-04-29 02:23:30|8430|8428.5|8430|8428.5|8430.1|8428.6|8430|8428.5|3
1651199020000|2022-04-29 02:23:40|8429.9|8428.4|8430|8428.5|8430|8428.8|8429.6|8428.4|7
1651199030000|2022-04-29 02:23:50|8430.1|8428.6|8429.9|8428.4|8430.2|8428.7|8429.5|8428.4|13
1651199040000|2022-04-29 02:24:00|8429.8|8428.3|8429.4|8427.9|8429.8|8428.6|8429.2|8427.9|10
1651199050000|2022-04-29 02:24:10|8429.3|8427.8|8429.3|8427.8|8429.3|8427.8|8429.1|8427.6|9
1651199060000|2022-04-29 02:24:20|8429.2|8427.7|8429.1|8427.6|8429.3|8427.8|8429.1|8427.6|12
1651199070000|2022-04-29 02:24:30|8429.2|8427.7|8429.6|8428.1|8429.6|8428.3|8429|8427.6|19
1651199080000|2022-04-29 02:24:40|8429.5|8428|8429.5|8428|8429.6|8428.1|8429.5|8428|5
1651199090000|2022-04-29 02:24:50|8429.4|8427.9|8429.4|8427.9|8429.6|8428.1|8429.3|8427.8|7
1651199100000|2022-04-29 02:25:00|8429.5|8428|8429.3|8428.4|8429.5|8428.4|8428.8|8427.6|13
1651199110000|2022-04-29 02:25:10|8429.4|8428.5|8429.6|8428.1|8429.7|8428.5|8429.2|8428|9
1651199120000|2022-04-29 02:25:20|8429.7|8428.2|8429.9|8428.4|8429.9|8428.4|8429.3|8428.1|8
1651199130000|2022-04-29 02:25:30|8430|8428.5|8430|8428.5|8430.1|8428.6|8429.8|8428.3|19
1651199140000|2022-04-29 02:25:40|8430.1|8428.6|8430|8428.5|8430.1|8428.6|8430|8428.5|8
1651199150000|2022-04-29 02:25:50|8430.1|8428.6|8429.8|8428.9|8430.2|8428.9|8429.8|8428.5|9
1651199160000|2022-04-29 02:26:00|8429.9|8429|8430.1|8429.2|8430.3|8429.3|8429.8|8428.6|20
1651199170000|2022-04-29 02:26:10|8430|8429.1|8430|8429.1|8430.1|8429.2|8430|8429.1|5
1651199180000|2022-04-29 02:26:20|8429.9|8429|8430|8429.1|8430.2|8429.2|8429.7|8428.6|16
1651199190000|2022-04-29 02:26:30|8430.1|8429.2|8430|8429.1|8430.1|8429.2|8430|8429.1|2
1651199200000|2022-04-29 02:26:40|8430.1|8429.2|8430.1|8429.2|8430.6|8429.4|8429.9|8428.9|21
1651199210000|2022-04-29 02:26:50|8430.5|8429|8430.2|8429.3|8430.6|8429.4|8430.1|8428.9|19
1651199220000|2022-04-29 02:27:00|8430.6|8429.1|8430.5|8429|8430.6|8429.1|8429.9|8428.7|11
1651199230000|2022-04-29 02:27:10|8430.4|8428.9|8430.2|8428.7|8430.5|8429.1|8429.9|8428.6|16
1651199240000|2022-04-29 02:27:20|8430.3|8428.8|8430.3|8428.8|8430.7|8429.2|8430.1|8428.7|18
1651199250000|2022-04-29 02:27:30|8430.4|8428.9|8430.5|8429|8430.5|8429|8430.3|8428.8|16
1651199260000|2022-04-29 02:27:40|8430.6|8429.1|8430.5|8429|8430.7|8429.2|8430.5|8429|12
1651199270000|2022-04-29 02:27:50|8430.4|8428.9|8430.3|8429.4|8430.5|8429.4|8430.1|8428.9|7
1651199280000|2022-04-29 02:28:00|8430.4|8429.5|8430.2|8429.3|8430.4|8429.5|8430.1|8429.2|10
1651199290000|2022-04-29 02:28:10|8430.1|8429.2|8430.1|8429.2|8430.1|8429.2|8430.1|8429.2|1
1651199300000|2022-04-29 02:28:20|8430.2|8429.3|8430.1|8429.2|8430.2|8429.3|8430.1|8429.2|4
1651199310000|2022-04-29 02:28:30|8430|8429.1|8430|8429.1|8430|8429.1|8430|8429.1|1
1651199320000|2022-04-29 02:28:40|8430.1|8429.2|8430.2|8429.3|8430.3|8429.4|8430|8429.1|5
1651199330000|2022-04-29 02:28:50|8430.1|8429.2|8430.3|8429.4|8430.6|8429.6|8430.1|8429|12
1651199340000|2022-04-29 02:29:00|8430.5|8429.6|8430.6|8429.1|8430.6|8429.6|8430.2|8428.9|20
1651199350000|2022-04-29 02:29:10|8430.7|8429.2|8430.6|8429.1|8430.7|8429.3|8430.1|8428.9|13
1651199360000|2022-04-29 02:29:20|8430.7|8429.2|8430.4|8428.9|8430.7|8429.2|8430.3|8428.8|10
1651199370000|2022-04-29 02:29:30|8430.5|8429|8430.2|8428.7|8430.5|8429|8430.2|8428.7|11
1651199380000|2022-04-29 02:29:40|8430.1|8428.6|8430.2|8428.7|8430.2|8428.7|8430.1|8428.6|4
1651199390000|2022-04-29 02:29:50|8430.1|8428.6|8429.6|8428.7|8430.2|8429|8429.6|8428.6|18
1651199400000|2022-04-29 02:30:00|8429.5|8428.6|8430|8428.5|8430.2|8429|8429.5|8428.4|12
1651199410000|2022-04-29 02:30:10|8430.1|8428.6|8430|8428.5|8430.1|8428.6|8429.9|8428.4|8
1651199420000|2022-04-29 02:30:20|8430.1|8428.6|8430.1|8428.6|8430.1|8428.6|8430.1|8428.6|1
1651199430000|2022-04-29 02:30:30|8430.2|8428.7|8429.8|8428.9|8430.2|8429.2|8429.8|8428.4|9
1651199440000|2022-04-29 02:30:40|8430.2|8428.7|8430.2|8428.7|8430.3|8429|8429.7|8428.7|17
1651199450000|2022-04-29 02:30:50|8430.3|8428.8|8430.7|8429.2|8430.7|8429.2|8430.2|8428.7|16
1651199460000|2022-04-29 02:31:00|8430.6|8429.1|8430.2|8428.7|8430.6|8429.3|8430.2|8428.7|14
1651199470000|2022-04-29 02:31:10|8430.1|8428.6|8430|8429.1|8430.2|8429.2|8429.8|8428.6|10
1651199480000|2022-04-29 02:31:20|8430.1|8429.2|8430|8429.1|8430.5|8429.2|8430|8428.9|6
1651199490000|2022-04-29 02:31:30|8430.1|8429.2|8430.4|8428.9|8430.5|8429.2|8430|8428.6|13
1651199500000|2022-04-29 02:31:40|8430.3|8428.8|8430|8428.5|8430.4|8428.9|8430|8428.5|12
1651199510000|2022-04-29 02:31:50|8430.1|8428.6|8429.9|8428.4|8430.1|8428.6|8429.8|8428.3|8
1651199520000|2022-04-29 02:32:00|8430|8428.5|8430.1|8428.6|8430.2|8428.7|8430|8428.5|16
1651199530000|2022-04-29 02:32:10|8430|8428.5|8430|8428.5|8430.2|8428.8|8429.7|8428.4|15
1651199540000|2022-04-29 02:32:20|8430.1|8428.6|8430.3|8428.8|8430.5|8429|8430.1|8428.6|9
1651199550000|2022-04-29 02:32:30|8430.4|8428.9|8430.2|8428.7|8430.5|8429|8430|8428.5|17
1651199560000|2022-04-29 02:32:40|8430.1|8428.6|8430|8428.5|8430.1|8428.6|8430|8428.5|14
1651199570000|2022-04-29 02:32:50|8430.1|8428.6|8430|8428.5|8430.1|8428.6|8430|8428.5|8
1651199580000|2022-04-29 02:33:00|8429.9|8428.4|8430.2|8428.7|8430.2|8428.7|8429.9|8428.4|18
1651199590000|2022-04-29 02:33:10|8430.1|8428.6|8429.8|8428.3|8430.2|8428.8|8429.6|8428.1|18
1651199600000|2022-04-29 02:33:20|8429.9|8428.4|8429.8|8428.3|8429.9|8428.4|8429.6|8428.1|11
1651199610000|2022-04-29 02:33:30|8429.7|8428.2|8429.7|8428.2|8429.8|8428.3|8429.7|8428.2|3
1651199620000|2022-04-29 02:33:40|8429.6|8428.1|8429.7|8428.2|8429.8|8428.3|8429.6|8428.1|4
1651199630000|2022-04-29 02:33:50|8429.8|8428.3|8429.6|8428.1|8429.8|8428.3|8429.6|8428.1|3
1651199640000|2022-04-29 02:34:00|8429.7|8428.2|8428.9|8427.4|8429.7|8428.2|8428.7|8427.2|23
1651199650000|2022-04-29 02:34:10|8428.8|8427.3|8429|8427.5|8429.1|8427.6|8428.8|8427.3|16
1651199660000|2022-04-29 02:34:20|8429.1|8427.6|8429.1|8427.6|8429.1|8427.6|8429.1|8427.6|1
1651199670000|2022-04-29 02:34:30|8429|8427.5|8429.1|8427.6|8429.2|8427.7|8429|8427.5|6
1651199680000|2022-04-29 02:34:40|8429|8427.5|8429.2|8427.7|8429.2|8427.7|8428.9|8427.4|7
1651199690000|2022-04-29 02:34:50|8429.3|8427.8|8429|8427.5|8429.3|8427.8|8429|8427.5|14
1651199700000|2022-04-29 02:35:00|8429.1|8427.6|8429.3|8427.8|8429.6|8428.4|8429|8427.5|29
1651199710000|2022-04-29 02:35:10|8429.4|8427.9|8429.4|8427.9|8429.4|8427.9|8429.3|8427.8|11
1651199720000|2022-04-29 02:35:20|8429.5|8428|8429.5|8428|8429.6|8428.1|8429.4|8427.9|7
1651199730000|2022-04-29 02:35:30|8429.7|8428.2|8429.6|8428.1|8429.7|8428.6|8429.4|8428.1|13
1651199740000|2022-04-29 02:35:40|8429.7|8428.2|8429.6|8428.1|8429.7|8428.5|8429.3|8428.1|9
1651199750000|2022-04-29 02:35:50|8429.5|8428|8429.5|8428|8429.5|8428|8429.4|8427.9|3
1651199760000|2022-04-29 02:36:00|8429.4|8427.9|8429.3|8427.8|8429.7|8428.4|8429.2|8427.7|17
1651199770000|2022-04-29 02:36:10|8429.2|8427.7|8429.4|8427.9|8429.4|8427.9|8429.1|8427.6|20
1651199780000|2022-04-29 02:36:20|8429.3|8427.8|8429.2|8427.7|8429.5|8428|8429.2|8427.7|11
1651199790000|2022-04-29 02:36:30|8429.3|8427.8|8429|8428.1|8429.5|8428.1|8429|8427.7|12
1651199800000|2022-04-29 02:36:40|8429.1|8428.2|8429.1|8427.6|8429.4|8428.2|8428.9|8427.6|13
1651199810000|2022-04-29 02:36:50|8429.2|8427.7|8429.2|8427.7|8429.3|8428.1|8429|8427.6|10
1651199820000|2022-04-29 02:37:00|8429.3|8427.8|8429.3|8427.8|8429.3|8427.8|8429.2|8427.7|5
1651199830000|2022-04-29 02:37:10|8429.2|8427.7|8429.2|8427.7|8429.3|8427.8|8429.1|8427.6|5
1651199840000|2022-04-29 02:37:20|8429.1|8427.6|8429.2|8427.7|8429.4|8428|8428.6|8427.5|18
1651199850000|2022-04-29 02:37:30|8429.3|8427.8|8429.2|8427.7|8429.3|8427.8|8429.2|8427.7|4
1651199860000|2022-04-29 02:37:40|8429.4|8427.9|8429.5|8428|8429.5|8428.3|8429|8427.9|7
1651199870000|2022-04-29 02:37:50|8429.6|8428.1|8429.3|8427.8|8429.6|8428.2|8429.1|8427.8|12
1651199880000|2022-04-29 02:38:00|8429|8428.1|8429.5|8428|8429.5|8428.3|8428.9|8427.8|15
1651199890000|2022-04-29 02:38:10|8429.4|8427.9|8429.4|8427.9|8429.5|8428.3|8429|8427.7|23
1651199900000|2022-04-29 02:38:20|8429.5|8428|8429.5|8428|8429.5|8428|8429.5|8428|1
1651199910000|2022-04-29 02:38:30|8429.6|8428.1|8429.2|8427.7|8429.7|8428.2|8428.9|8427.7|16
1651199920000|2022-04-29 02:38:40|8429.1|8427.6|8429.1|8428.2|8429.5|8428.3|8428.8|8427.6|15
1651199930000|2022-04-29 02:38:50|8429.2|8428.3|8429.5|8428|8429.5|8428.3|8429.1|8427.9|10
1651199940000|2022-04-29 02:39:00|8429.4|8427.9|8429.2|8428.3|8429.6|8428.5|8429|8427.9|12
1651199950000|2022-04-29 02:39:10|8429.5|8428|8429.3|8428.4|8429.7|8428.4|8429.1|8427.9|16
1651199960000|2022-04-29 02:39:20|8429.6|8428.1|8429.5|8428|8429.7|8428.2|8429.5|8428|6
1651199970000|2022-04-29 02:39:30|8429.6|8428.1|8429.5|8428|8429.6|8428.1|8429.5|8428|2
1651199980000|2022-04-29 02:39:40|8429.4|8427.9|8429.4|8427.9|8429.5|8428|8429.4|8427.9|3
1651199990000|2022-04-29 02:39:50|8429.5|8428|8429.7|8428.2|8430.2|8428.7|8429.5|8428|22
1651200000000|2022-04-29 02:40:00|8429.6|8428.1|8429.1|8428.2|8429.7|8428.3|8429|8427.9|18
1651200010000|2022-04-29 02:40:10|8429.2|8428.3|8429.1|8428.2|8429.5|8428.3|8428.9|8427.7|14
1651200020000|2022-04-29 02:40:20|8429.5|8428|8429|8427.5|8429.5|8428.1|8428.9|8427.5|9
1651200030000|2022-04-29 02:40:30|8429.1|8427.6|8429.2|8427.7|8429.2|8427.7|8429.1|8427.6|2
1651200040000|2022-04-29 02:40:40|8428.9|8428|8429.2|8427.7|8429.3|8428.1|8428.7|8427.5|14
1651200050000|2022-04-29 02:40:50|8429.1|8427.6|8429.1|8427.6|8429.4|8428.2|8428.8|8427.5|27
1651200060000|2022-04-29 02:41:00|8429|8427.5|8429|8427.5|8429.1|8428|8428.6|8427.4|14
1651200070000|2022-04-29 02:41:10|8429.2|8427.7|8429|8427.5|8429.4|8427.9|8429|8427.5|12
1651200080000|2022-04-29 02:41:20|8428.9|8427.4|8428.8|8427.9|8429.1|8427.9|8428.6|8427.4|8
1651200090000|2022-04-29 02:41:30|8428.9|8428|8428.8|8427.3|8429.3|8428.1|8428.7|8427.2|32
1651200100000|2022-04-29 02:41:40|8428.9|8427.4|8428.9|8427.4|8428.9|8427.4|8428.8|8427.3|7
1651200110000|2022-04-29 02:41:50|8428.8|8427.3|8428.5|8427|8428.8|8427.5|8428.2|8426.9|18
1651200120000|2022-04-29 02:42:00|8428.4|8426.9|8428.3|8427.4|8428.6|8427.5|8428.3|8426.9|21
1651200130000|2022-04-29 02:42:10|8428.4|8427.5|8428.6|8427.7|8428.9|8427.9|8428.2|8427.1|19
1651200140000|2022-04-29 02:42:20|8428.7|8427.8|8428.7|8427.8|8428.7|8427.8|8428.5|8427.6|11
1651200150000|2022-04-29 02:42:30|8428.6|8427.7|8428.9|8427.4|8428.9|8427.8|8428.6|8427.4|3
1651200160000|2022-04-29 02:42:40|8429|8427.5|8428.7|8427.8|8429|8427.9|8428.6|8427.3|8
1651200170000|2022-04-29 02:42:50|8429|8427.5|8428.3|8427.4|8429|8428.1|8428.3|8427|33
1651200180000|2022-04-29 02:43:00|8428.4|8427.5|8429|8427.5|8429.2|8428|8428.4|8427.2|34
1651200190000|2022-04-29 02:43:10|8428.8|8427.3|8428.7|8427.8|8429|8428|8428.3|8427.3|26
1651200200000|2022-04-29 02:43:20|8428.8|8427.9|8428.8|8427.9|8428.9|8428|8428.6|8427.7|19
1651200210000|2022-04-29 02:43:30|8428.7|8427.8|8428.8|8427.9|8428.8|8427.9|8428.7|8427.8|6
1651200220000|2022-04-29 02:43:40|8428.7|8427.8|8428.8|8427.9|8429.7|8428.3|8428.7|8427.4|23
1651200230000|2022-04-29 02:43:50|8429|8428.1|8429.4|8427.9|8429.4|8428.1|8428.8|8427.5|16
1651200240000|2022-04-29 02:44:00|8429.3|8427.8|8429.1|8428.2|8429.5|8428.3|8428.9|8427.6|21
1651200250000|2022-04-29 02:44:10|8429|8428.1|8428.8|8427.9|8429.3|8428.2|8428.8|8427.6|16
1651200260000|2022-04-29 02:44:20|8428.7|8427.8|8429.1|8427.6|8429.2|8428|8428.7|8427.5|10
1651200270000|2022-04-29 02:44:30|8429|8427.5|8429.3|8427.8|8429.4|8428.2|8428.8|8427.5|26
1651200280000|2022-04-29 02:44:40|8429.2|8427.7|8429.2|8427.7|8429.4|8427.9|8429|8427.5|15
1651200290000|2022-04-29 02:44:50|8429.1|8427.6|8428.9|8427.4|8429.1|8427.9|8428.6|8427.4|15
1651200300000|2022-04-29 02:45:00|8429|8427.5|8428.7|8427.2|8429|8427.5|8428.6|8427.1|16
1651200310000|2022-04-29 02:45:10|8428.6|8427.1|8428.9|8427.4|8429.1|8427.6|8428.6|8427.1|20
1651200320000|2022-04-29 02:45:20|8429|8427.5|8429|8427.5|8429.1|8427.6|8428.9|8427.4|13
1651200330000|2022-04-29 02:45:30|8429.1|8427.6|8429.1|8427.6|8429.4|8427.9|8428.8|8427.5|19
1651200340000|2022-04-29 02:45:40|8429.2|8427.7|8429.3|8427.8|8429.3|8427.9|8428.8|8427.5|19
1651200350000|2022-04-29 02:45:50|8429.4|8427.9|8429|8428.1|8429.4|8428.1|8428.9|8427.8|11
1651200360000|2022-04-29 02:46:00|8428.9|8428|8429.2|8427.7|8429.3|8428.1|8428.9|8427.7|14
1651200370000|2022-04-29 02:46:10|8429|8428.1|8429.2|8427.7|8429.3|8428.1|8428.9|8427.7|9
1651200380000|2022-04-29 02:46:20|8429.1|8427.6|8428.6|8427.7|8429.1|8427.9|8428.6|8427.5|8
1651200390000|2022-04-29 02:46:30|8428.9|8427.4|8429|8427.5|8429|8427.8|8428.6|8427.4|5
1651200400000|2022-04-29 02:46:40|8428.9|8427.4|8428.8|8427.3|8429|8427.7|8428.5|8427.3|7
1651200410000|2022-04-29 02:46:50|8428.7|8427.2|8428.8|8427.3|8428.8|8427.3|8428.7|8427.2|6
1651200420000|2022-04-29 02:47:00|8428.7|8427.2|8428.7|8427.2|8428.8|8427.3|8428.7|8427.2|7
1651200430000|2022-04-29 02:47:10|8428.6|8427.1|8428.3|8427.4|8428.6|8427.4|8428.3|8427.1|2
1651200440000|2022-04-29 02:47:20|8428.4|8427.5|8428.3|8427.4|8428.9|8427.7|8428.2|8427|11
1651200450000|2022-04-29 02:47:30|8428.2|8427.3|8428|8427.1|8428.5|8427.4|8427.9|8426.8|9
1651200460000|2022-04-29 02:47:40|8428.3|8426.8|8428.2|8426.7|8428.6|8427.1|8428.1|8426.6|13
1651200470000|2022-04-29 02:47:50|8428.4|8426.9|8427.9|8426.4|8428.4|8426.9|8427.9|8426.4|11
1651200480000|2022-04-29 02:48:00|8427.8|8426.3|8427.6|8426.7|8428|8426.8|8427.6|8426.3|12
1651200490000|2022-04-29 02:48:10|8427.5|8426.6|8427.7|8426.2|8427.8|8426.6|8427.4|8426.1|14
1651200500000|2022-04-29 02:48:20|8427.8|8426.3|8427.7|8426.2|8427.8|8426.3|8427.7|8426.2|2
1651200510000|2022-04-29 02:48:30|8427.8|8426.3|8427.8|8426.3|8427.8|8426.3|8427.7|8426.2|5
1651200520000|2022-04-29 02:48:40|8427.9|8426.4|8427.7|8426.2|8427.9|8426.4|8427.7|8426.2|7
1651200530000|2022-04-29 02:48:50|8427.5|8426.6|8428|8426.5|8428.1|8426.7|8427.4|8426.3|18
1651200540000|2022-04-29 02:49:00|8428.1|8426.6|8427.9|8426.4|8428.2|8427|8427.7|8426.3|18
1651200550000|2022-04-29 02:49:10|8428|8426.5|8427.5|8426.6|8428.1|8427|8427.4|8426.2|31
1651200560000|2022-04-29 02:49:20|8427.4|8426.5|8427.7|8426.2|8428.2|8427|8427.4|8426.1|22
1651200570000|2022-04-29 02:49:30|8427.3|8426.4|8427.6|8426.7|8427.7|8426.8|8427.3|8426.4|9
1651200580000|2022-04-29 02:49:40|8428.1|8426.6|8428.1|8426.6|8428.2|8427.1|8427.7|8426.5|11
1651200590000|2022-04-29 02:49:50|8428|8426.5|8427.8|8426.9|8428.1|8426.9|8427.7|8426.2|17
1651200600000|2022-04-29 02:50:00|8427.7|8426.8|8428.2|8427.3|8428.6|8427.4|8427.7|8426.7|28
1651200610000|2022-04-29 02:50:10|8428.5|8427|8428.3|8426.8|8428.7|8427.5|8428.2|8426.7|13
1651200620000|2022-04-29 02:50:20|8428.4|8426.9|8428.2|8426.7|8428.4|8426.9|8428.1|8426.6|15
1651200630000|2022-04-29 02:50:30|8428.3|8426.8|8428.3|8426.8|8428.4|8426.9|8428.2|8426.7|9
1651200640000|2022-04-29 02:50:40|8428.4|8426.9|8428.4|8426.9|8428.4|8426.9|8428.1|8426.6|11
1651200650000|2022-04-29 02:50:50|8428.3|8426.8|8428.1|8426.6|8428.4|8426.9|8428|8426.5|9
1651200660000|2022-04-29 02:51:00|8428|8426.5|8428|8426.5|8428.1|8426.6|8427.9|8426.4|9
1651200670000|2022-04-29 02:51:10|8427.9|8426.4|8427.7|8426.2|8428|8426.5|8427.7|8426.2|5
1651200680000|2022-04-29 02:51:20|8427.8|8426.3|8427.8|8426.3|8427.9|8426.7|8427.5|8426.2|12
1651200690000|2022-04-29 02:51:30|8427.9|8426.4|8428|8426.5|8428.1|8426.6|8427.7|8426.2|14
1651200700000|2022-04-29 02:51:40|8427.9|8426.4|8428|8426.5|8428.2|8426.8|8427.6|8426.4|14
1651200710000|2022-04-29 02:51:50|8427.9|8426.4|8427.9|8426.4|8428|8426.5|8427.8|8426.3|12
1651200720000|2022-04-29 02:52:00|8427.8|8426.3|8427.7|8426.2|8427.9|8426.4|8427.7|8426.2|9
1651200730000|2022-04-29 02:52:10|8427.6|8426.1|8427.2|8426.3|8427.7|8426.4|8427.2|8426|14
1651200740000|2022-04-29 02:52:20|8427.5|8426|8427.3|8426.4|8427.6|8426.4|8427.2|8425.9|9
1651200750000|2022-04-29 02:52:30|8427.2|8426.3|8427.7|8426.2|8427.7|8426.4|8427.2|8426.1|4
1651200760000|2022-04-29 02:52:40|8427.6|8426.1|8427.9|8426.4|8427.9|8426.4|8427.6|8426.1|14
1651200770000|2022-04-29 02:52:50|8427.8|8426.3|8427.7|8426.8|8428.2|8427|8427.7|8426.3|28
1651200780000|2022-04-29 02:53:00|8428|8426.5|8428.2|8426.7|8428.3|8427|8427.8|8426.4|23
1651200790000|2022-04-29 02:53:10|8428.3|8426.8|8427.9|8426.4|8428.3|8426.8|8427.8|8426.3|8
1651200800000|2022-04-29 02:53:20|8428|8426.5|8427.9|8426.4|8428|8426.5|8427.9|8426.4|2
1651200810000|2022-04-29 02:53:30|8428|8426.5|8427.9|8426.4|8428|8426.5|8427.8|8426.3|13
1651200820000|2022-04-29 02:53:40|8428|8426.5|8427.6|8426.1|8428|8426.6|8427.5|8426.1|11
1651200830000|2022-04-29 02:53:50|8427.7|8426.2|8427.6|8426.1|8427.7|8426.2|8427.6|8426.1|4
1651200840000|2022-04-29 02:54:00|8427.5|8426|8427.4|8425.9|8427.5|8426|8427.4|8425.9|6
1651200850000|2022-04-29 02:54:10|8427.3|8425.8|8427.4|8425.9|8427.5|8426|8427.3|8425.8|10
1651200860000|2022-04-29 02:54:20|8427.1|8426.2|8427.6|8426.1|8427.6|8426.2|8427.1|8425.9|11
1651200870000|2022-04-29 02:54:30|8427.5|8426|8427.6|8426.1|8427.7|8426.2|8427.5|8426|14
1651200880000|2022-04-29 02:54:40|8427.7|8426.2|8427.7|8426.2|8427.7|8426.2|8427.6|8426.1|3
1651200890000|2022-04-29 02:54:50|8427.8|8426.3|8427.8|8426.3|8427.8|8426.3|8427.8|8426.3|1
1651200900000|2022-04-29 02:55:00|8427.7|8426.2|8427.8|8426.3|8427.9|8426.4|8427.6|8426.1|15
1651200910000|2022-04-29 02:55:10|8427.6|8426.1|8427.5|8426|8427.6|8426.1|8427.4|8425.9|8
1651200920000|2022-04-29 02:55:20|8427.4|8425.9|8427.8|8426.3|8428|8426.5|8427.1|8425.9|23
1651200930000|2022-04-29 02:55:30|8427.7|8426.2|8427.2|8426.3|8427.9|8426.4|8427.2|8426|19
1651200940000|2022-04-29 02:55:40|8427.5|8426|8427.6|8426.1|8427.6|8426.1|8427.5|8426|4
1651200950000|2022-04-29 02:55:50|8427.5|8426|8427.6|8426.1|8427.6|8426.1|8427.4|8425.9|10
1651200960000|2022-04-29 02:56:00|8427.7|8426.2|8427.6|8426.1|8427.8|8426.5|8427.1|8426|32
1651200970000|2022-04-29 02:56:10|8427.3|8426.4|8427.3|8426.4|8427.7|8426.4|8427.2|8426.1|10
1651200980000|2022-04-29 02:56:20|8427.4|8426.5|8427.5|8426|8427.6|8426.5|8427.2|8425.9|16
1651200990000|2022-04-29 02:56:30|8427.6|8426.1|8427.4|8426.5|8427.7|8426.5|8427.3|8426|15
1651201000000|2022-04-29 02:56:40|8427.5|8426.6|8427.6|8426.1|8427.7|8426.6|8427.3|8426.1|11
1651201010000|2022-04-29 02:56:50|8427.7|8426.2|8427.5|8426.6|8428|8426.7|8427.3|8426.2|13
1651201020000|2022-04-29 02:57:00|8427.6|8426.7|8427.6|8426.1|8427.9|8426.7|8427.3|8426|11
1651201030000|2022-04-29 02:57:10|8427.5|8426|8427.6|8426.1|8427.6|8426.1|8427.5|8426|4
1651201040000|2022-04-29 02:57:20|8427.7|8426.2|8427.6|8426.1|8427.7|8426.2|8427.6|8426.1|2
1651201050000|2022-04-29 02:57:30|8427.5|8426|8427.6|8426.1|8427.6|8426.1|8427.4|8425.9|10
1651201060000|2022-04-29 02:57:40|8427.8|8426.3|8427.9|8426.4|8427.9|8426.4|8427.8|8426.3|2
1651201070000|2022-04-29 02:57:50|8428|8426.5|8428|8426.5|8428|8426.5|8427.9|8426.4|3
1651201080000|2022-04-29 02:58:00|8427.9|8426.4|8427.9|8426.4|8428.1|8426.6|8427.9|8426.4|13
1651201090000|2022-04-29 02:58:10|8427.6|8426.7|8427.6|8426.7|8427.6|8426.7|8427.6|8426.7|1
1651201100000|2022-04-29 02:58:20|8427.5|8426.6|8427.7|8426.2|8427.8|8426.6|8427.4|8426.2|10
1651201110000|2022-04-29 02:58:30|8427.6|8426.1|8427.7|8426.2|8428|8426.5|8427.4|8426.1|16
1651201120000|2022-04-29 02:58:40|8427.8|8426.3|8427.6|8426.1|8428|8426.5|8427.5|8426|15
1651201130000|2022-04-29 02:58:50|8427.7|8426.2|8427.8|8426.3|8427.8|8426.3|8427.7|8426.2|8
1651201140000|2022-04-29 02:59:00|8427.7|8426.2|8427.7|8426.2|8427.7|8426.2|8427.7|8426.2|1
1651201150000|2022-04-29 02:59:10|8427.8|8426.3|8427.7|8426.2|8427.9|8426.4|8427.7|8426.2|8
1651201160000|2022-04-29 02:59:20|8427.6|8426.1|8427.4|8425.9|8427.6|8426.1|8427.4|8425.9|5
1651201170000|2022-04-29 02:59:30|8427.3|8425.8|8427.3|8425.8|8427.4|8425.9|8427.2|8425.7|11
1651201180000|2022-04-29 02:59:40|8427.2|8425.7|8427.3|8425.8|8427.3|8425.8|8427.2|8425.7|6
1651201190000|2022-04-29 02:59:50|8427.2|8425.7|8427.5|8426|8427.5|8426|8427.2|8425.7|16
1651201200000|2022-04-29 03:00:00|8427.3|8425.8|8427.5|8426|8427.5|8426|8427.2|8425.7|15
1651201210000|2022-04-29 03:00:10|8427.6|8426.1|8427.5|8426|8427.6|8426.1|8427.5|8426|4
1651201220000|2022-04-29 03:00:20|8427.6|8426.1|8427.5|8426|8427.6|8426.1|8427.5|8426|4
1651201230000|2022-04-29 03:00:30|8427.4|8425.9|8427.4|8425.9|8427.5|8426|8427.4|8425.9|5
1651201240000|2022-04-29 03:00:40|8427.5|8426|8427.3|8425.8|8427.5|8426.2|8427.1|8425.8|7
1651201250000|2022-04-29 03:00:50|8427.4|8425.9|8427.1|8426.2|8427.4|8426.2|8427|8425.8|6
1651201260000|2022-04-29 03:01:00|8427.2|8426.3|8427.6|8426.7|8427.6|8426.7|8427.1|8426.1|21
1651201270000|2022-04-29 03:01:10|8427.4|8426.5|8427.7|8426.2|8427.9|8426.6|8427.3|8426.1|20
1651201280000|2022-04-29 03:01:20|8427.6|8426.1|8427.4|8425.9|8427.7|8426.2|8427.3|8425.8|15
1651201290000|2022-04-29 03:01:30|8427.3|8425.8|8427.2|8425.7|8427.4|8425.9|8427.2|8425.7|20
1651201300000|2022-04-29 03:01:40|8427.1|8425.6|8427.2|8425.7|8427.3|8425.8|8427.1|8425.6|8
1651201310000|2022-04-29 03:01:50|8427.3|8425.8|8426.9|8425.4|8427.3|8425.8|8426.7|8425.2|17
1651201320000|2022-04-29 03:02:00|8426.8|8425.3|8426.9|8425.4|8427.2|8425.7|8426.8|8425.3|16
1651201330000|2022-04-29 03:02:10|8427|8425.5|8427|8425.5|8427.1|8425.6|8426.9|8425.4|7
1651201340000|2022-04-29 03:02:20|8426.9|8425.4|8426.7|8425.2|8426.9|8425.4|8426.7|8425.2|10
1651201350000|2022-04-29 03:02:30|8426.8|8425.3|8426.9|8425.4|8427.1|8425.6|8426.4|8424.9|25
1651201360000|2022-04-29 03:02:40|8427|8425.5|8426.9|8425.4|8427.1|8425.6|8426.8|8425.3|9
1651201370000|2022-04-29 03:02:50|8427|8425.5|8426.8|8425.3|8427|8425.5|8426.8|8425.3|9
1651201380000|2022-04-29 03:03:00|8426.9|8425.4|8427|8425.5|8427|8425.5|8426.9|8425.4|12
1651201390000|2022-04-29 03:03:10|8426.9|8425.4|8427|8425.5|8427.1|8425.8|8426.7|8425.4|14
1651201400000|2022-04-29 03:03:20|8427.1|8425.6|8427.1|8425.6|8427.1|8425.6|8427|8425.5|3
1651201410000|2022-04-29 03:03:30|8427.2|8425.7|8427.1|8425.6|8427.2|8425.7|8427.1|8425.6|4
1651201420000|2022-04-29 03:03:40|8427.2|8425.7|8427.2|8425.7|8427.2|8425.7|8427.1|8425.6|3
1651201430000|2022-04-29 03:03:50|8427.1|8425.6|8427.2|8425.7|8427.2|8426|8426.9|8425.6|8
1651201440000|2022-04-29 03:04:00|8427.1|8425.6|8427.4|8425.9|8427.4|8425.9|8427.1|8425.6|5
1651201450000|2022-04-29 03:04:10|8426.9|8426|8427.6|8426.1|8427.6|8426.1|8426.9|8425.7|14
1651201460000|2022-04-29 03:04:20|8427.5|8426|8427.3|8425.8|8427.5|8426|8427.3|8425.8|13
1651201470000|2022-04-29 03:04:30|8427.4|8425.9|8427.1|8426.2|8427.4|8426.3|8427|8425.7|9
1651201480000|2022-04-29 03:04:40|8427.5|8426|8427.6|8426.1|8427.8|8426.4|8427.2|8425.9|19
1651201490000|2022-04-29 03:04:50|8427.5|8426.6|8427.7|8426.2|8428.2|8427|8427.5|8426|25
1651201500000|2022-04-29 03:05:00|8427.6|8426.1|8427.6|8426.1|8427.7|8426.5|8427.1|8425.9|25
1651201510000|2022-04-29 03:05:10|8427.5|8426|8427|8425.5|8427.6|8426.1|8426.9|8425.4|23
1651201520000|2022-04-29 03:05:20|8426.9|8425.4|8427|8425.5|8427|8425.5|8426.7|8425.2|22
1651201530000|2022-04-29 03:05:30|8426.9|8425.4|8426.9|8425.4|8427|8425.5|8426.8|8425.3|11
1651201540000|2022-04-29 03:05:40|8426.8|8425.3|8426.8|8425.3|8426.9|8425.4|8426.7|8425.2|11
1651201550000|2022-04-29 03:05:50|8426.7|8425.2|8426.8|8425.3|8427|8425.5|8426.7|8425.2|10
1651201560000|2022-04-29 03:06:00|8426.7|8425.2|8426.8|8425.3|8426.9|8425.4|8426.7|8425.2|16
1651201570000|2022-04-29 03:06:10|8426.9|8425.4|8426.9|8425.4|8426.9|8425.7|8426.4|8425.3|10
1651201580000|2022-04-29 03:06:20|8426.8|8425.3|8426.8|8425.3|8427|8425.5|8426.5|8425|27
1651201590000|2022-04-29 03:06:30|8426.9|8425.4|8427|8425.5|8427.1|8425.6|8426.8|8425.3|17
1651201600000|2022-04-29 03:06:40|8427.1|8425.6|8426.8|8425.3|8427.1|8425.6|8426.8|8425.3|14
1651201610000|2022-04-29 03:06:50|8426.9|8425.4|8426.8|8425.3|8426.9|8425.6|8426.4|8425.2|10
1651201620000|2022-04-29 03:07:00|8426.6|8425.1|8426.7|8425.2|8426.8|8425.3|8426.5|8425|12
1651201630000|2022-04-29 03:07:10|8426.8|8425.3|8426.5|8425|8426.8|8425.3|8426.5|8425|10
1651201640000|2022-04-29 03:07:20|8426.6|8425.1|8426.4|8424.9|8426.6|8425.2|8426.1|8424.7|14
1651201650000|2022-04-29 03:07:30|8426.3|8424.8|8426.3|8424.8|8426.5|8425|8425.9|8424.7|24
1651201660000|2022-04-29 03:07:40|8426.5|8425|8426.4|8424.9|8426.6|8425.1|8426.4|8424.9|8
1651201670000|2022-04-29 03:07:50|8426.3|8424.8|8426.3|8424.8|8426.4|8424.9|8426.3|8424.8|5
1651201680000|2022-04-29 03:08:00|8426.4|8424.9|8426.1|8424.6|8426.4|8424.9|8426|8424.5|13
1651201690000|2022-04-29 03:08:10|8426|8424.5|8426.1|8424.6|8426.1|8424.6|8426|8424.5|4
1651201710000|2022-04-29 03:08:30|8426.2|8424.7|8426.1|8424.6|8426.4|8425.1|8425.9|8424.6|18
1651201720000|2022-04-29 03:08:40|8426|8424.5|8426|8424.5|8426.1|8424.6|8426|8424.5|7
1651201730000|2022-04-29 03:08:50|8425.9|8424.4|8426.4|8424.9|8426.4|8425.1|8425.9|8424.4|18
1651201740000|2022-04-29 03:09:00|8426.3|8424.8|8426.5|8425|8426.6|8425.4|8426.1|8424.8|23
1651201760000|2022-04-29 03:09:20|8426.2|8425.3|8426.5|8425|8426.6|8425.4|8426.2|8425|6
1651201770000|2022-04-29 03:09:30|8426.4|8424.9|8426.5|8425|8426.5|8425|8426.4|8424.9|4
1651201780000|2022-04-29 03:09:40|8426.4|8424.9|8426.5|8425|8426.5|8425|8426.3|8424.8|6
1651201790000|2022-04-29 03:09:50|8426.6|8425.1|8426.5|8425|8426.7|8425.4|8426.3|8424.9|13
1651201800000|2022-04-29 03:10:00|8426.6|8425.1|8426.4|8424.9|8426.8|8425.3|8426.4|8424.9|15
1651201810000|2022-04-29 03:10:10|8426.5|8425|8426.5|8425|8426.6|8425.1|8426.4|8424.9|6
1651201820000|2022-04-29 03:10:20|8426.6|8425.1|8426.4|8424.9|8426.6|8425.1|8426.3|8424.8|7
1651201830000|2022-04-29 03:10:30|8426.5|8425|8426.2|8424.7|8426.5|8425.3|8426|8424.6|15
1651201840000|2022-04-29 03:10:40|8426.1|8424.6|8426.3|8424.8|8426.3|8425.1|8425.8|8424.6|12
1651201850000|2022-04-29 03:10:50|8426.2|8424.7|8426.5|8425|8426.5|8425|8426.2|8424.7|9
1651201860000|2022-04-29 03:11:00|8426.6|8425.1|8426.4|8424.9|8426.6|8425.1|8426.3|8424.8|5
1651201870000|2022-04-29 03:11:10|8426|8425.1|8426.1|8424.6|8426.3|8425.1|8425.9|8424.6|16
1651201880000|2022-04-29 03:11:20|8426.2|8424.7|8426.3|8424.8|8426.3|8424.8|8426.1|8424.6|8
1651201890000|2022-04-29 03:11:30|8426.4|8424.9|8426.2|8425.3|8426.6|8425.3|8426.1|8424.9|8
1651201900000|2022-04-29 03:11:40|8426.1|8425.2|8426|8424.5|8426.5|8425.2|8425.7|8424.5|22
1651201910000|2022-04-29 03:11:50|8425.9|8424.4|8425.7|8424.2|8425.9|8424.6|8425.5|8424.1|14
1651201920000|2022-04-29 03:12:00|8425.6|8424.1|8425.3|8424.4|8425.7|8424.5|8425.2|8424.1|17
1651201930000|2022-04-29 03:12:10|8425.2|8424.3|8424.6|8423.1|8425.5|8424.3|8424.4|8423|28
1651201940000|2022-04-29 03:12:20|8424.7|8423.2|8425|8423.5|8425.1|8423.6|8424.6|8423.1|10
1651201950000|2022-04-29 03:12:30|8425.1|8423.6|8425.1|8423.6|8425.1|8423.6|8425|8423.5|9
1651201960000|2022-04-29 03:12:40|8425|8423.5|8425|8423.5|8425|8423.8|8424.4|8423.3|12
1651201970000|2022-04-29 03:12:50|8424.9|8423.4|8424.8|8423.3|8424.9|8423.6|8424.4|8423.3|6
1651201980000|2022-04-29 03:13:00|8424.7|8423.2|8424.8|8423.3|8424.8|8423.3|8424.7|8423.2|6
1651201990000|2022-04-29 03:13:10|8424.7|8423.2|8424.8|8423.3|8424.8|8423.3|8424.7|8423.2|2
1651202000000|2022-04-29 03:13:20|8424.7|8423.8|8424.8|8423.9|8424.8|8423.9|8424.7|8423.8|8
1651202010000|2022-04-29 03:13:30|8424.9|8424|8425.6|8424.1|8425.7|8424.4|8424.9|8423.7|19
1651202020000|2022-04-29 03:13:40|8425.7|8424.2|8425.2|8424.3|8425.7|8424.4|8425.2|8424.1|4
1651202030000|2022-04-29 03:13:50|8425.4|8424.5|8425.2|8424.3|8425.4|8424.5|8425.2|8424.3|5
1651202040000|2022-04-29 03:14:00|8425.3|8424.4|8425.5|8424|8425.6|8424.4|8425.1|8423.7|12
1651202050000|2022-04-29 03:14:10|8425.6|8424.1|8425.5|8424|8425.8|8424.5|8425.1|8423.9|25
1651202060000|2022-04-29 03:14:20|8425.6|8424.1|8425.3|8423.8|8425.6|8424.1|8425.3|8423.8|6
1651202070000|2022-04-29 03:14:30|8425.4|8423.9|8425.6|8424.1|8425.6|8424.1|8425.3|8423.8|10
1651202080000|2022-04-29 03:14:40|8425.5|8424|8425.5|8424|8425.7|8424.2|8425.5|8424|10
1651202090000|2022-04-29 03:14:50|8425.4|8423.9|8425.5|8424|8425.6|8424.3|8425.1|8423.8|10
1651202100000|2022-04-29 03:15:00|8425.6|8424.1|8425.6|8424.1|8425.6|8424.1|8425.5|8424|3
1651202110000|2022-04-29 03:15:10|8425.7|8424.2|8425.6|8424.1|8425.7|8424.2|8425.5|8424|8
1651202120000|2022-04-29 03:15:20|8425.5|8424|8425.6|8424.1|8425.7|8424.2|8425.5|8424|10
1651202130000|2022-04-29 03:15:30|8425.7|8424.2|8425.4|8423.9|8425.7|8424.2|8425.4|8423.9|6
1651202140000|2022-04-29 03:15:40|8425.5|8424|8425.6|8424.1|8425.7|8424.4|8425.2|8424|13
1651202150000|2022-04-29 03:15:50|8425.5|8424|8425.2|8424.3|8425.5|8424.4|8425.2|8424|4
1651202160000|2022-04-29 03:16:00|8425.4|8423.9|8425.5|8424|8425.7|8424.2|8425.4|8423.9|11
1651202170000|2022-04-29 03:16:10|8425.4|8423.9|8425.4|8423.9|8425.5|8424|8425.4|8423.9|9
1651202180000|2022-04-29 03:16:20|8425.5|8424|8425.4|8423.9|8425.5|8424|8425.3|8423.8|4
1651202190000|2022-04-29 03:16:30|8425.3|8423.8|8425.6|8424.1|8425.6|8424.1|8425.3|8423.8|12
1651202200000|2022-04-29 03:16:40|8425.3|8424.4|8425.4|8423.9|8425.7|8424.5|8425.2|8423.9|21
1651202210000|2022-04-29 03:16:50|8425.5|8424|8425.5|8424|8425.6|8424.1|8425.4|8423.9|14
1651202220000|2022-04-29 03:17:00|8425.6|8424.1|8425.6|8424.1|8425.6|8424.1|8425.5|8424|5
1651202230000|2022-04-29 03:17:10|8425.5|8424|8425.4|8423.9|8425.6|8424.1|8425.4|8423.9|6
1651202240000|2022-04-29 03:17:20|8425.5|8424|8425.6|8424.1|8425.6|8424.1|8425.4|8423.9|10
1651202250000|2022-04-29 03:17:30|8425.5|8424|8425.3|8423.8|8425.5|8424|8425.2|8423.7|7
1651202260000|2022-04-29 03:17:40|8425.4|8423.9|8425.3|8423.8|8425.4|8423.9|8425.2|8423.7|10
1651202270000|2022-04-29 03:17:50|8425.4|8423.9|8425.5|8424|8425.5|8424.3|8425.2|8423.9|7
1651202280000|2022-04-29 03:18:00|8425.6|8424.1|8425.7|8424.2|8425.7|8424.2|8425.5|8424|10
1651202290000|2022-04-29 03:18:10|8425.8|8424.3|8426.1|8424.6|8426.1|8424.6|8425.7|8424.2|10
1651202300000|2022-04-29 03:18:20|8426|8424.5|8425.8|8424.3|8426.1|8424.7|8425.6|8424.3|16
1651202310000|2022-04-29 03:18:30|8425.9|8424.4|8426.2|8424.7|8426.2|8424.7|8425.8|8424.3|12
1651202320000|2022-04-29 03:18:40|8426.1|8424.6|8426.4|8424.9|8426.4|8424.9|8426.1|8424.6|13
1651202330000|2022-04-29 03:18:50|8426.3|8424.8|8426.2|8424.7|8426.6|8425.1|8426.2|8424.7|16
1651202340000|2022-04-29 03:19:00|8426.3|8424.8|8425.7|8424.8|8426.3|8424.9|8425.7|8424.3|18
1651202350000|2022-04-29 03:19:10|8426|8424.5|8426.2|8424.7|8426.2|8425|8425.7|8424.5|8
1651202360000|2022-04-29 03:19:20|8426.1|8424.6|8425.7|8424.8|8426.6|8425.5|8425.7|8424.5|20
1651202370000|2022-04-29 03:19:30|8425.8|8424.9|8425.7|8424.8|8426.3|8425|8425.6|8424.4|23
1651202380000|2022-04-29 03:19:40|8425.8|8424.9|8425.8|8424.9|8426.2|8425.2|8425.8|8424.6|14
1651202390000|2022-04-29 03:19:50|8425.9|8425|8425.9|8425|8425.9|8425|8425.8|8424.9|3
1651202400000|2022-04-29 03:20:00|8425.8|8424.9|8425.9|8424.4|8426.2|8425|8425.6|8424.4|14
1651202410000|2022-04-29 03:20:10|8426|8424.5|8425.5|8424|8426|8424.5|8425.3|8423.9|17
1651202420000|2022-04-29 03:20:20|8425.4|8423.9|8425.5|8424|8425.5|8424|8425.4|8423.9|8
1651202430000|2022-04-29 03:20:30|8425.6|8424.1|8425.2|8424.3|8425.6|8424.4|8425.2|8424|10
1651202440000|2022-04-29 03:20:40|8425.1|8424.2|8425.7|8424.2|8425.7|8424.3|8425.1|8423.9|17
1651202450000|2022-04-29 03:20:50|8425.4|8424.5|8425.7|8424.2|8425.8|8424.6|8425.3|8424.1|14
1651202460000|2022-04-29 03:21:00|8425.9|8424.4|8426|8424.5|8426.1|8424.6|8425.8|8424.3|12
1651202470000|2022-04-29 03:21:10|8426.1|8424.6|8426|8424.5|8426.1|8424.6|8426|8424.5|4
1651202480000|2022-04-29 03:21:20|8426.1|8424.6|8425.9|8424.4|8426.1|8424.8|8425.7|8424.4|14
1651202490000|2022-04-29 03:21:30|8426|8424.5|8426|8424.5|8426|8424.5|8425.9|8424.4|11
1651202500000|2022-04-29 03:21:40|8425.9|8424.4|8426.1|8424.6|8426.1|8424.9|8425.6|8424.3|11
1651202510000|2022-04-29 03:21:50|8426|8424.5|8426|8424.5|8426.1|8424.6|8425.9|8424.4|7
1651202520000|2022-04-29 03:22:00|8426.1|8424.6|8426|8424.5|8426.1|8424.6|8425.8|8424.3|8
1651202530000|2022-04-29 03:22:10|8426.1|8424.6|8426|8424.5|8426.1|8424.6|8426|8424.5|4
1651202540000|2022-04-29 03:22:20|8425.9|8424.4|8425.8|8424.3|8425.9|8424.4|8425.8|8424.3|2
1651202550000|2022-04-29 03:22:30|8425.9|8424.4|8426|8424.5|8426.1|8424.6|8425.9|8424.4|6
1651202560000|2022-04-29 03:22:40|8425.9|8424.4|8425.9|8424.4|8426|8424.5|8425.9|8424.4|3
1651202570000|2022-04-29 03:22:50|8426|8424.5|8425.6|8424.7|8426|8424.7|8425.5|8424.4|6
1651202580000|2022-04-29 03:23:00|8425.5|8424.6|8425.7|8424.2|8425.8|8424.7|8425.4|8424.2|9
1651202590000|2022-04-29 03:23:10|8425.6|8424.7|8425.7|8424.2|8425.7|8424.7|8425.4|8424.2|6
1651202600000|2022-04-29 03:23:20|8425.6|8424.1|8425.6|8424.1|8425.7|8424.2|8425.6|8424.1|3
1651202610000|2022-04-29 03:23:30|8425.8|8424.3|8425.6|8424.7|8426|8424.9|8425.6|8424.3|10
1651202620000|2022-04-29 03:23:40|8425.9|8424.4|8425.8|8424.3|8425.9|8424.6|8425.5|8424.3|6
1651202630000|2022-04-29 03:23:50|8425.9|8424.4|8425.8|8424.9|8426.1|8425|8425.7|8424.3|18
1651202640000|2022-04-29 03:24:00|8425.9|8425|8426|8424.5|8426.1|8425|8425.7|8424.5|12
1651202650000|2022-04-29 03:24:10|8426.1|8424.6|8426|8424.5|8426.1|8424.6|8426|8424.5|2
1651202660000|2022-04-29 03:24:20|8426.1|8424.6|8426.2|8424.7|8426.2|8424.8|8425.7|8424.5|10
1651202670000|2022-04-29 03:24:30|8426.1|8424.6|8426.2|8424.7|8426.2|8424.7|8426|8424.5|6
1651202680000|2022-04-29 03:24:40|8426.1|8424.6|8426.1|8424.6|8426.3|8424.8|8426.1|8424.6|11
1651202690000|2022-04-29 03:24:50|8426|8424.5|8426|8424.5|8426.1|8424.6|8426|8424.5|3
1651202700000|2022-04-29 03:25:00|8426.1|8424.6|8425.8|8424.3|8426.1|8424.6|8425.7|8424.2|8
1651202710000|2022-04-29 03:25:10|8425.9|8424.4|8425.8|8424.3|8425.9|8424.4|8425.8|8424.3|2
1651202720000|2022-04-29 03:25:20|8426|8424.5|8425.5|8424.6|8426|8424.8|8425.4|8424.2|16
1651202730000|2022-04-29 03:25:30|8425.8|8424.3|8425.9|8424.4|8425.9|8424.4|8425.8|8424.3|2
1651202750000|2022-04-29 03:25:50|8426|8424.5|8425.9|8424.4|8426|8424.5|8425.9|8424.4|4
1651202760000|2022-04-29 03:26:00|8425.8|8424.3|8425.9|8424.4|8425.9|8424.4|8425.8|8424.3|6
1651202770000|2022-04-29 03:26:10|8425.8|8424.3|8425.3|8423.8|8425.8|8424.6|8424.8|8423.7|26
1651202780000|2022-04-29 03:26:20|8425.2|8423.7|8424.9|8424|8425.4|8424.1|8424.8|8423.5|27
1651202790000|2022-04-29 03:26:30|8425.2|8423.7|8425|8423.5|8425.3|8423.9|8424.6|8423.4|21
1651202800000|2022-04-29 03:26:40|8425.1|8423.6|8425.1|8424.2|8425.4|8424.2|8424.9|8423.5|24
1651202810000|2022-04-29 03:26:50|8425.5|8424|8424.1|8423.2|8425.5|8424.1|8424|8422.9|22
1651202820000|2022-04-29 03:27:00|8424.2|8423.3|8425.1|8423.6|8425.1|8424|8424.2|8423.1|10
1651202830000|2022-04-29 03:27:10|8425|8423.5|8424.9|8423.4|8425.1|8423.7|8424.5|8423.4|16
1651202840000|2022-04-29 03:27:20|8425|8423.5|8424.7|8423.2|8425|8423.5|8424.7|8423.2|12
1651202850000|2022-04-29 03:27:30|8424.6|8423.1|8424.3|8422.8|8424.6|8423.2|8424|8422.7|16
1651202860000|2022-04-29 03:27:40|8424.4|8422.9|8423.8|8422.3|8424.4|8423.1|8423.5|8422.2|20
1651202870000|2022-04-29 03:27:50|8423.9|8422.4|8424|8422.5|8424.3|8422.8|8423.7|8422.4|16
1651202880000|2022-04-29 03:28:00|8424.1|8422.6|8424.3|8422.8|8424.3|8422.9|8423.8|8422.5|13
1651202890000|2022-04-29 03:28:10|8424.2|8422.7|8424|8422.5|8424.3|8422.8|8424|8422.5|13
1651202900000|2022-04-29 03:28:20|8423.9|8422.4|8423.5|8422.6|8424|8422.7|8423.4|8422.2|7
1651202910000|2022-04-29 03:28:30|8423.8|8422.3|8423.7|8422.2|8423.8|8422.3|8423.5|8422|11
1651202920000|2022-04-29 03:28:40|8423.8|8422.3|8424.3|8422.8|8424.3|8422.8|8423.5|8422.3|13
1651202930000|2022-04-29 03:28:50|8424|8423.1|8424.2|8423.3|8424.5|8423.3|8424|8422.9|13
1651202940000|2022-04-29 03:29:00|8424.1|8423.2|8423.8|8422.3|8424.5|8423.3|8423.5|8422.3|31
1651202950000|2022-04-29 03:29:10|8423.9|8422.4|8423.9|8422.4|8423.9|8422.4|8423.8|8422.3|9
1651202960000|2022-04-29 03:29:20|8423.8|8422.3|8423.8|8422.3|8423.9|8422.4|8423.8|8422.3|9
1651202970000|2022-04-29 03:29:30|8423.9|8422.4|8424.7|8423.2|8424.7|8423.5|8423.5|8422.3|14
1651202980000|2022-04-29 03:29:40|8424.6|8423.1|8424.8|8423.3|8424.9|8423.4|8424.5|8423|20
1651202990000|2022-04-29 03:29:50|8424.7|8423.2|8424.4|8423.5|8424.8|8423.6|8424.2|8423.2|13
1651203000000|2022-04-29 03:30:00|8424.3|8423.4|8424.8|8423.3|8424.8|8423.5|8424.3|8423.1|15
1651203010000|2022-04-29 03:30:10|8425|8423.5|8424.6|8423.7|8425.3|8424|8424.6|8423.4|22
1651203020000|2022-04-29 03:30:20|8424.7|8423.8|8425|8423.5|8425.3|8424.1|8424.6|8423.5|25
1651203030000|2022-04-29 03:30:30|8425.1|8423.6|8425|8424.1|8425.1|8424.1|8424.7|8423.4|24
1651203040000|2022-04-29 03:30:40|8424.9|8424|8425.1|8423.6|8425.4|8424.1|8424.7|8423.6|26
1651203050000|2022-04-29 03:30:50|8425.3|8423.8|8425.2|8423.7|8425.5|8424.3|8424.7|8423.4|25
1651203060000|2022-04-29 03:31:00|8425.1|8423.6|8424.9|8423.4|8425.2|8423.8|8424.6|8423.4|15
1651203070000|2022-04-29 03:31:10|8424.8|8423.3|8424.6|8423.7|8424.8|8423.9|8424.5|8423.3|10
1651203080000|2022-04-29 03:31:20|8424.7|8423.8|8425|8424.1|8425.1|8424.2|8424.6|8423.7|11
1651203090000|2022-04-29 03:31:30|8425.3|8423.8|8425.2|8423.7|8425.3|8423.8|8425.1|8423.6|10
1651203100000|2022-04-29 03:31:40|8425.1|8423.6|8424.9|8423.4|8425.2|8424|8424.8|8423.4|12
1651203110000|2022-04-29 03:31:50|8425|8423.5|8424.9|8423.4|8425|8423.7|8424.5|8423.3|8
1651203120000|2022-04-29 03:32:00|8425|8423.5|8424.6|8423.7|8425|8423.7|8424.5|8423.3|14
1651203130000|2022-04-29 03:32:10|8424.5|8423.6|8424.7|8423.2|8424.9|8423.7|8424.5|8423.1|18
1651203140000|2022-04-29 03:32:20|8424.6|8423.1|8424.6|8423.1|8424.6|8423.1|8424.6|8423.1|1
1651203150000|2022-04-29 03:32:30|8424.7|8423.2|8424.7|8423.2|8424.8|8423.3|8424.7|8423.2|3
1651203160000|2022-04-29 03:32:40|8424.6|8423.1|8424.4|8422.9|8424.7|8423.4|8424|8422.8|21
1651203170000|2022-04-29 03:32:50|8424.3|8422.8|8424.1|8423.2|8424.4|8423.2|8424|8422.7|9
1651203180000|2022-04-29 03:33:00|8424|8423.1|8423.7|8422.8|8424.3|8423.2|8423.7|8422.7|21
1651203190000|2022-04-29 03:33:10|8423.8|8422.9|8423.8|8422.9|8424.4|8423.1|8423.6|8422.7|10
1651203200000|2022-04-29 03:33:20|8423.7|8422.8|8424.1|8422.6|8424.1|8422.9|8423.7|8422.5|5
1651203210000|2022-04-29 03:33:30|8424|8422.5|8424.1|8423.2|8424.2|8423.3|8423.7|8422.5|26
1651203220000|2022-04-29 03:33:40|8424.2|8423.3|8424|8423.1|8424.5|8423.3|8424|8422.8|21
1651203230000|2022-04-29 03:33:50|8424.1|8423.2|8424.5|8423|8424.5|8423.2|8424|8422.9|13
1651203240000|2022-04-29 03:34:00|8424.3|8422.8|8424.3|8422.8|8424.4|8423.2|8423.9|8422.7|24
1651203250000|2022-04-29 03:34:10|8424.4|8422.9|8423.9|8423|8424.4|8423.1|8423.9|8422.7|21
1651203260000|2022-04-29 03:34:20|8424|8423.1|8424.2|8423.3|8424.2|8423.3|8423.9|8423|16
1651203270000|2022-04-29 03:34:30|8424.1|8423.2|8424.2|8423.3|8424.6|8423.4|8424.1|8422.9|15
1651203280000|2022-04-29 03:34:40|8424.1|8423.2|8424.5|8423|8424.6|8423.3|8424|8422.9|16
1651203290000|2022-04-29 03:34:50|8424.3|8423.4|8424.3|8422.8|8424.7|8423.4|8424|8422.8|8
1651203300000|2022-04-29 03:35:00|8424.1|8423.2|8424.1|8423.2|8424.2|8423.3|8424|8423.1|9
1651203310000|2022-04-29 03:35:10|8424.6|8423.1|8424.2|8423.3|8424.6|8423.3|8424|8423|16
1651203320000|2022-04-29 03:35:20|8424.1|8423.2|8424.2|8423.3|8424.6|8423.3|8424.1|8423|11
1651203330000|2022-04-29 03:35:30|8424.1|8423.2|8424.5|8423|8424.5|8423.3|8424.1|8423|3
1651203350000|2022-04-29 03:35:50|8424.4|8422.9|8424.5|8423|8424.5|8423|8424.3|8422.8|4
1651203360000|2022-04-29 03:36:00|8424.4|8422.9|8424.2|8423.3|8424.5|8423.3|8424.1|8422.8|13
1651203370000|2022-04-29 03:36:10|8424.1|8423.2|8424.5|8423.6|8424.6|8423.7|8424.1|8423|21
1651203380000|2022-04-29 03:36:20|8424.4|8423.5|8424.6|8423.7|8425|8423.8|8424.4|8423.3|15
1651203390000|2022-04-29 03:36:30|8424.5|8423.6|8424.3|8422.8|8424.6|8423.6|8424.1|8422.7|17
1651203400000|2022-04-29 03:36:40|8424.2|8422.7|8424.3|8422.8|8424.4|8422.9|8424.2|8422.7|4
1651203410000|2022-04-29 03:36:50|8424.4|8422.9|8424.3|8422.8|8424.5|8423.3|8423.9|8422.8|17
1651203420000|2022-04-29 03:37:00|8424.4|8422.9|8424.3|8422.8|8424.4|8423.2|8423.8|8422.7|16
1651203430000|2022-04-29 03:37:10|8424.2|8422.7|8423.9|8422.4|8424.2|8422.9|8423.5|8422.3|14
1651203440000|2022-04-29 03:37:20|8424|8422.5|8423.9|8423|8424.1|8423.1|8423.7|8422.5|27
1651203450000|2022-04-29 03:37:30|8423.7|8422.8|8423.9|8423|8424.3|8423.1|8423.6|8422.7|18
1651203460000|2022-04-29 03:37:40|8424.3|8422.8|8423.9|8423|8424.3|8423.1|8423.9|8422.6|12
1651203470000|2022-04-29 03:37:50|8423.8|8422.9|8424.1|8422.6|8424.2|8423.2|8423.8|8422.6|6
1651203480000|2022-04-29 03:38:00|8424.2|8422.7|8424.1|8422.6|8424.2|8422.9|8423.8|8422.4|9
1651203490000|2022-04-29 03:38:10|8424|8422.5|8423.9|8423|8424.1|8423.1|8423.7|8422.5|15
1651203500000|2022-04-29 03:38:20|8424.2|8422.7|8424|8422.5|8424.4|8423.2|8423.7|8422.5|21
1651203510000|2022-04-29 03:38:30|8424.1|8422.6|8424.1|8422.6|8424.1|8422.9|8423.5|8422.4|6
1651203520000|2022-04-29 03:38:40|8423.7|8422.8|8424.1|8423.2|8424.1|8423.2|8423.7|8422.5|10
1651203530000|2022-04-29 03:38:50|8424.2|8423.3|8424.1|8423.2|8424.2|8423.3|8424|8423.1|8
1651203540000|2022-04-29 03:39:00|8424|8423.1|8424.3|8423.4|8424.6|8423.4|8424|8423.1|13
1651203550000|2022-04-29 03:39:10|8424.5|8423.6|8424.2|8423.3|8424.9|8423.7|8424.2|8423.3|10
1651203560000|2022-04-29 03:39:20|8424.3|8423.4|8424.2|8423.3|8424.4|8423.5|8424.2|8423.3|4
1651203570000|2022-04-29 03:39:30|8424.3|8423.4|8424.3|8423.4|8424.3|8423.4|8424.3|8423.4|1
1651203580000|2022-04-29 03:39:40|8424.2|8423.3|8424.3|8423.4|8424.3|8423.4|8424.2|8423.3|2
1651203590000|2022-04-29 03:39:50|8424.2|8423.3|8424.2|8423.3|8424.3|8423.4|8424.2|8423.3|5
1651203600000|2022-04-29 03:40:00|8424.3|8423.4|8424.4|8422.9|8424.5|8423.4|8424.2|8422.9|12
1651203610000|2022-04-29 03:40:10|8424.3|8422.8|8424|8423.1|8424.5|8423.3|8424|8422.7|17
1651203620000|2022-04-29 03:40:20|8424.1|8423.2|8424.4|8422.9|8424.4|8423.2|8424.1|8422.7|8
1651203630000|2022-04-29 03:40:30|8424.3|8422.8|8424.3|8422.8|8424.3|8422.8|8424.3|8422.8|1
1651203640000|2022-04-29 03:40:40|8424.2|8422.7|8424.3|8422.8|8424.3|8422.8|8424.2|8422.7|2
1651203650000|2022-04-29 03:40:50|8424.2|8422.7|8424.3|8422.8|8424.4|8422.9|8424.2|8422.7|4
1651203660000|2022-04-29 03:41:00|8424.4|8422.9|8424|8423.1|8424.4|8423.2|8424|8422.8|5
1651203670000|2022-04-29 03:41:10|8424.3|8422.8|8424.4|8422.9|8424.4|8422.9|8424.3|8422.8|2
1651203680000|2022-04-29 03:41:20|8424.3|8422.8|8424.1|8423.2|8424.5|8423.2|8424.1|8422.8|4
1651203690000|2022-04-29 03:41:30|8424|8423.1|8424.5|8423|8424.5|8423.1|8424|8422.7|6
1651203700000|2022-04-29 03:41:40|8424.4|8422.9|8424.4|8422.9|8424.5|8423|8424.3|8422.8|5
1651203710000|2022-04-29 03:41:50|8424.5|8423|8424.4|8422.9|8424.5|8423|8424.4|8422.9|2
1651203720000|2022-04-29 03:42:00|8424.3|8422.8|8424.5|8423|8424.5|8423|8424.3|8422.8|5
1651203730000|2022-04-29 03:42:10|8424.4|8422.9|8424.5|8423|8424.5|8423|8424.4|8422.9|2
1651203740000|2022-04-29 03:42:20|8424.2|8423.3|8424.3|8423.4|8424.3|8423.4|8424.2|8423.3|2
1651203750000|2022-04-29 03:42:30|8424.2|8423.3|8424.5|8423|8424.6|8423.3|8424.2|8422.9|7
1651203760000|2022-04-29 03:42:40|8424.4|8422.9|8424.4|8422.9|8424.4|8422.9|8424.4|8422.9|1
1651203780000|2022-04-29 03:43:00|8423.9|8423|8424.3|8422.8|8424.3|8423|8423.9|8422.7|7
1651203790000|2022-04-29 03:43:10|8424.4|8422.9|8424.5|8423|8424.6|8423.4|8424.1|8422.8|17
1651203800000|2022-04-29 03:43:20|8424.4|8422.9|8424.7|8423.2|8424.7|8423.2|8424.4|8422.9|10
1651203810000|2022-04-29 03:43:30|8424.6|8423.1|8424.8|8423.3|8424.9|8423.5|8424.3|8423.1|12
1651203820000|2022-04-29 03:43:40|8424.7|8423.2|8424.8|8423.3|8424.8|8423.3|8424.7|8423.2|4
1651203830000|2022-04-29 03:43:50|8424.7|8423.2|8424.9|8423.4|8425|8423.7|8424.3|8423.1|18
1651203840000|2022-04-29 03:44:00|8424.8|8423.3|8424.7|8423.2|8425|8423.6|8424.4|8423.2|15
1651203850000|2022-04-29 03:44:10|8424.8|8423.3|8424.8|8423.3|8425|8423.7|8424.4|8423.3|15
1651203860000|2022-04-29 03:44:20|8424.9|8423.4|8424.8|8423.3|8424.9|8423.4|8424.7|8423.2|7
1651203870000|2022-04-29 03:44:30|8424.7|8423.2|8424.8|8423.3|8424.8|8423.3|8424.7|8423.2|8
1651203880000|2022-04-29 03:44:40|8424.9|8423.4|8425|8423.5|8425|8423.5|8424.9|8423.4|4
1651203890000|2022-04-29 03:44:50|8424.9|8423.4|8424.8|8423.3|8425|8423.5|8424.8|8423.3|12
1651203900000|2022-04-29 03:45:00|8424.9|8423.4|8424.5|8423.6|8425|8423.7|8424.5|8423.3|14
1651203910000|2022-04-29 03:45:10|8424.7|8423.8|8424.8|8423.3|8425.1|8423.8|8424.6|8423.2|17
1651203920000|2022-04-29 03:45:20|8424.6|8423.7|8424.7|8423.2|8424.9|8423.7|8424.5|8423.2|10
1651203930000|2022-04-29 03:45:30|8424.6|8423.1|8424.5|8423.6|8424.7|8423.7|8424.5|8423.1|9
1651203940000|2022-04-29 03:45:40|8424.4|8423.5|8424.5|8423|8424.6|8423.5|8424.3|8422.9|7
1651203950000|2022-04-29 03:45:50|8424.4|8422.9|8424.7|8423.2|8424.8|8423.3|8424.4|8422.9|10
1651203960000|2022-04-29 03:46:00|8424.5|8423|8424.3|8423.4|8424.7|8423.5|8424.3|8423|17
1651203970000|2022-04-29 03:46:10|8424.5|8423|8424.2|8423.3|8424.5|8423.4|8424.2|8423|4
1651203980000|2022-04-29 03:46:20|8424.3|8423.4|8423.9|8423|8424.3|8423.4|8423.8|8422.6|19
1651203990000|2022-04-29 03:46:30|8423.8|8422.9|8423.9|8423|8423.9|8423|8423.7|8422.8|6
1651204000000|2022-04-29 03:46:40|8423.8|8422.9|8423.9|8423|8423.9|8423|8423.8|8422.9|4
1651204010000|2022-04-29 03:46:50|8423.8|8422.9|8423.8|8422.9|8423.9|8423|8423.6|8422.7|18
1651204020000|2022-04-29 03:47:00|8423.7|8422.8|8424|8422.5|8424.1|8422.8|8423.6|8422.4|14
1651204030000|2022-04-29 03:47:10|8423.9|8423|8423.9|8423|8424|8423.1|8423.8|8422.9|9
1651204040000|2022-04-29 03:47:20|8423.8|8422.9|8424.7|8423.2|8424.7|8423.4|8423.8|8422.9|10
1651204050000|2022-04-29 03:47:30|8424.6|8423.1|8424.6|8423.1|8424.7|8423.2|8424.5|8423|17
1651204060000|2022-04-29 03:47:40|8424.5|8423|8424.6|8423.1|8424.6|8423.1|8424.5|8423|6
1651204070000|2022-04-29 03:47:50|8424.5|8423|8424.3|8422.8|8424.6|8423.1|8424.1|8422.6|16
1651204080000|2022-04-29 03:48:00|8424.2|8422.7|8424.2|8422.7|8424.3|8422.8|8424.1|8422.6|9
1651204090000|2022-04-29 03:48:10|8424.3|8422.8|8424|8422.5|8424.3|8422.8|8424|8422.5|10
1651204100000|2022-04-29 03:48:20|8424.1|8422.6|8423.9|8422.4|8424.1|8422.6|8423.8|8422.3|9
1651204110000|2022-04-29 03:48:30|8424|8422.5|8423.7|8422.2|8424|8422.6|8423.5|8422.2|9
1651204120000|2022-04-29 03:48:40|8423.8|8422.3|8423.8|8422.3|8423.8|8422.3|8423.8|8422.3|1
1651204130000|2022-04-29 03:48:50|8423.9|8422.4|8423.4|8422.5|8424|8422.5|8423.4|8422.2|8
1651204140000|2022-04-29 03:49:00|8423.3|8422.4|8423.9|8422.4|8424|8422.7|8423.3|8422.4|18
1651204150000|2022-04-29 03:49:10|8424|8422.5|8423.9|8422.4|8424.1|8422.6|8423.8|8422.3|10
1651204160000|2022-04-29 03:49:20|8424|8422.5|8424|8422.5|8424|8422.5|8423.9|8422.4|5
1651204170000|2022-04-29 03:49:30|8423.9|8422.4|8424|8422.5|8424.2|8422.7|8423.9|8422.4|6
1651204180000|2022-04-29 03:49:40|8424.1|8422.6|8424.1|8423.2|8424.2|8423.2|8424|8422.5|10
1651204190000|2022-04-29 03:49:50|8424|8423.1|8424.6|8423.1|8424.6|8423.2|8424|8422.9|9
1651204200000|2022-04-29 03:50:00|8424.7|8423.2|8424.1|8422.6|8424.7|8423.2|8424|8422.5|16
1651204210000|2022-04-29 03:50:10|8424.2|8422.7|8424.1|8422.6|8424.2|8422.7|8424.1|8422.6|4
1651204220000|2022-04-29 03:50:20|8424|8422.5|8424|8422.5|8424.1|8422.6|8424|8422.5|5
1651204230000|2022-04-29 03:50:30|8423.9|8422.4|8423.9|8422.4|8424|8422.5|8423.9|8422.4|3
1651204240000|2022-04-29 03:50:40|8423.8|8422.3|8423.8|8422.3|8423.8|8422.3|8423.8|8422.3|1
1651204250000|2022-04-29 03:50:50|8423.6|8422.7|8424|8422.5|8424.1|8422.8|8423.5|8422.4|10
1651204260000|2022-04-29 03:51:00|8424.1|8422.6|8424|8422.5|8424.1|8422.6|8423.9|8422.4|6
1651204270000|2022-04-29 03:51:10|8424.1|8422.6|8424.1|8422.6|8424.4|8422.9|8424|8422.5|11
1651204280000|2022-04-29 03:51:20|8424|8422.5|8424.3|8422.8|8424.4|8423.1|8424|8422.5|10
1651204290000|2022-04-29 03:51:30|8424.4|8422.9|8424.1|8422.6|8424.4|8422.9|8423.9|8422.4|10
1651204300000|2022-04-29 03:51:40|8424|8422.5|8423.9|8422.4|8424|8422.5|8423.9|8422.4|10
1651204310000|2022-04-29 03:51:50|8423.8|8422.3|8423.7|8422.2|8423.9|8422.4|8423.7|8422.2|11
1651204320000|2022-04-29 03:52:00|8423.9|8422.4|8424|8422.5|8424.1|8422.7|8423.6|8422.4|5
1651204330000|2022-04-29 03:52:10|8424.1|8422.6|8422.8|8421.3|8424.1|8422.6|8422.8|8421.3|14
1651204340000|2022-04-29 03:52:20|8422.9|8421.4|8423|8421.5|8423.1|8421.6|8422.8|8421.3|12
1651204350000|2022-04-29 03:52:30|8423.1|8421.6|8422.9|8421.4|8423.1|8421.6|8422.8|8421.3|14
1651204360000|2022-04-29 03:52:40|8422.8|8421.3|8422.9|8421.4|8423.2|8421.9|8422.4|8421.3|24
1651204370000|2022-04-29 03:52:50|8422.8|8421.3|8422.8|8421.3|8423|8421.7|8422.5|8421.3|11
1651204380000|2022-04-29 03:53:00|8422.9|8421.4|8423|8421.5|8423|8421.7|8422.3|8420.8|26
1651204390000|2022-04-29 03:53:10|8422.9|8421.4|8422.8|8421.3|8423.1|8421.6|8422.3|8421.1|19
1651204400000|2022-04-29 03:53:20|8422.9|8421.4|8423|8421.5|8423.1|8421.6|8422.8|8421.3|17
1651204410000|2022-04-29 03:53:30|8423.1|8421.6|8423|8421.5|8423.1|8421.6|8422.8|8421.3|15
1651204420000|2022-04-29 03:53:40|8423.1|8421.6|8423|8421.5|8423.1|8421.6|8422.9|8421.4|12
1651204430000|2022-04-29 03:53:50|8423.1|8421.6|8423|8421.5|8423.2|8421.9|8422.7|8421.3|17
1651204440000|2022-04-29 03:54:00|8423.1|8421.6|8422.9|8421.4|8423.3|8421.8|8422.7|8421.4|13
1651204450000|2022-04-29 03:54:10|8422.8|8421.3|8423|8421.5|8423|8421.9|8422.8|8421.3|16
1651204460000|2022-04-29 03:54:20|8423.1|8421.6|8423.1|8421.6|8423.2|8421.8|8422.7|8421.5|11
1651204470000|2022-04-29 03:54:30|8423|8421.5|8423.2|8421.7|8423.2|8421.7|8422.9|8421.4|21
1651204480000|2022-04-29 03:54:40|8423.1|8421.6|8423.4|8421.9|8423.4|8421.9|8423.1|8421.6|5
1651204490000|2022-04-29 03:54:50|8423|8422.1|8423|8421.5|8423.3|8422.2|8422.9|8421.4|12
1651204500000|2022-04-29 03:55:00|8422.9|8421.4|8422.8|8421.3|8423|8421.5|8422.5|8421|20
1651204510000|2022-04-29 03:55:10|8422.9|8421.4|8422.7|8421.8|8423.3|8421.9|8422.7|8421.4|21
1651204520000|2022-04-29 03:55:20|8423|8421.5|8422.5|8421|8423.1|8421.9|8422.4|8420.9|32
1651204530000|2022-04-29 03:55:30|8422.4|8420.9|8422.4|8420.9|8422.7|8421.2|8422.1|8420.8|13
1651204540000|2022-04-29 03:55:40|8422.3|8420.8|8422.8|8421.3|8423|8421.5|8422.1|8420.8|13
1651204550000|2022-04-29 03:55:50|8422.7|8421.2|8422|8421.1|8422.7|8421.5|8421.9|8420.8|22
1651204560000|2022-04-29 03:56:00|8421.9|8421|8422.4|8420.9|8422.5|8421.3|8421.9|8420.8|14
1651204570000|2022-04-29 03:56:10|8422.5|8421|8422.5|8421|8422.5|8421|8422.3|8420.8|10
1651204580000|2022-04-29 03:56:20|8422.4|8420.9|8422.6|8421.1|8422.6|8421.1|8421.5|8420.5|23
1651204590000|2022-04-29 03:56:30|8422.5|8421|8422.6|8421.1|8422.7|8421.2|8422.4|8420.9|19
1651204600000|2022-04-29 03:56:40|8422.5|8421|8422.7|8421.2|8422.7|8421.2|8422.5|8421|5
1651204610000|2022-04-29 03:56:50|8422.6|8421.1|8422.6|8421.1|8422.7|8421.2|8422.5|8421|5
1651204620000|2022-04-29 03:57:00|8422.5|8421|8422.4|8420.9|8422.6|8421.2|8422|8420.8|13
1651204630000|2022-04-29 03:57:10|8422|8421.1|8422|8421.1|8422.3|8421.1|8422|8420.7|7
1651204640000|2022-04-29 03:57:20|8422.1|8421.2|8422.4|8420.9|8422.4|8421.2|8422|8420.8|6
1651204650000|2022-04-29 03:57:30|8422.3|8420.8|8423.2|8421.7|8423.2|8421.7|8422.3|8420.8|8
1651204660000|2022-04-29 03:57:40|8423.3|8421.8|8423.2|8421.7|8423.5|8422|8423.2|8421.7|14
1651204670000|2022-04-29 03:57:50|8423.3|8421.8|8423.4|8421.9|8423.5|8422|8423.1|8421.6|12
1651204680000|2022-04-29 03:58:00|8423.3|8421.8|8423.3|8421.8|8423.5|8422|8423.3|8421.8|16
1651204690000|2022-04-29 03:58:10|8423.4|8421.9|8423.4|8421.9|8423.4|8421.9|8423.3|8421.8|3
1651204700000|2022-04-29 03:58:20|8423.3|8421.8|8423|8422.1|8423.5|8422.1|8423|8421.8|8
1651204710000|2022-04-29 03:58:30|8423.1|8422.2|8423.2|8421.7|8423.4|8422.3|8423|8421.7|10
1651204720000|2022-04-29 03:58:40|8423.3|8421.8|8423.2|8421.7|8423.3|8422|8422.8|8421.5|17
1651204730000|2022-04-29 03:58:50|8423.3|8421.8|8423.3|8421.8|8423.6|8422.1|8423.2|8421.7|16
1651204740000|2022-04-29 03:59:00|8423.4|8421.9|8423.4|8421.9|8423.6|8422.1|8423.3|8421.8|13
1651204750000|2022-04-29 03:59:10|8423.3|8421.8|8423.1|8421.6|8423.4|8421.9|8423.1|8421.6|11
1651204760000|2022-04-29 03:59:20|8423.2|8421.7|8423.1|8421.6|8423.2|8421.7|8423|8421.5|12
1651204770000|2022-04-29 03:59:30|8423|8421.5|8423.1|8421.6|8423.2|8421.7|8423|8421.5|14
1651204780000|2022-04-29 03:59:40|8423|8421.5|8423|8421.5|8423.1|8421.6|8422.8|8421.3|27
1651204790000|2022-04-29 03:59:50|8422.9|8421.4|8423.1|8421.6|8423.5|8422.2|8422.7|8421.4|38
1651204800000|2022-04-29 04:00:00|8423.7|8422.2|8423.4|8421.9|8423.8|8422.7|8423.1|8421.8|35
1651204810000|2022-04-29 04:00:10|8423.2|8421.7|8423.6|8422.1|8424.3|8422.8|8422.8|8421.7|38
1651204820000|2022-04-29 04:00:20|8423.5|8422|8423.6|8422.1|8423.7|8422.2|8423.4|8421.9|18
1651204830000|2022-04-29 04:00:30|8423.5|8422|8423.6|8422.1|8423.9|8422.4|8423.5|8422|22
1651204840000|2022-04-29 04:00:40|8423.7|8422.2|8423.7|8422.2|8423.7|8422.2|8423.6|8422.1|5
1651204850000|2022-04-29 04:00:50|8423.8|8422.3|8423.7|8422.2|8424|8422.7|8423.4|8422.2|14
1651204860000|2022-04-29 04:01:00|8423.9|8422.4|8423.7|8422.2|8423.9|8422.6|8423.3|8422.1|11
1651204870000|2022-04-29 04:01:10|8423.6|8422.1|8423.2|8422.3|8423.7|8422.6|8423.2|8421.9|22
1651204880000|2022-04-29 04:01:20|8423.3|8422.4|8423.5|8422|8423.6|8422.5|8423.3|8421.9|9
1651204890000|2022-04-29 04:01:30|8423.4|8421.9|8423.1|8421.6|8423.5|8422|8423|8421.5|11
1651204900000|2022-04-29 04:01:40|8422.8|8421.9|8423.1|8421.6|8423.1|8421.9|8422.8|8421.4|12
1651204910000|2022-04-29 04:01:50|8423|8421.5|8423|8421.5|8423.2|8421.9|8422.8|8421.4|12
1651204920000|2022-04-29 04:02:00|8423.1|8421.6|8423.1|8421.6|8423.2|8421.7|8423.1|8421.6|5
1651204930000|2022-04-29 04:02:10|8423.2|8421.7|8423.3|8421.8|8423.6|8422.4|8423.1|8421.7|15
1651204940000|2022-04-29 04:02:20|8423.4|8421.9|8423.5|8422|8423.6|8422.1|8423.3|8421.8|6
1651204950000|2022-04-29 04:02:30|8423.6|8422.1|8423.5|8422|8423.6|8422.1|8423.5|8422|6
1651204960000|2022-04-29 04:02:40|8423.6|8422.1|8423.3|8421.8|8423.6|8422.1|8423.2|8421.7|13
1651204970000|2022-04-29 04:02:50|8423.4|8421.9|8423.3|8421.8|8423.4|8421.9|8423.2|8421.7|6
1651204980000|2022-04-29 04:03:00|8423.2|8421.7|8423.3|8421.8|8423.4|8421.9|8423.1|8421.6|9
1651204990000|2022-04-29 04:03:10|8423.2|8421.7|8423.3|8421.8|8423.3|8421.9|8422.8|8421.6|13
1651205000000|2022-04-29 04:03:20|8423.2|8421.7|8422.9|8421.4|8423.3|8421.8|8422.9|8421.4|14
1651205010000|2022-04-29 04:03:30|8423|8421.5|8422.6|8421.7|8423|8421.7|8422.4|8421.2|15
1651205020000|2022-04-29 04:03:40|8422.5|8421.6|8422.5|8421.6|8422.9|8421.7|8422.4|8421.3|13
1651205030000|2022-04-29 04:03:50|8422.4|8421.5|8423|8421.5|8423|8421.8|8422.4|8421.4|6
1651205040000|2022-04-29 04:04:00|8423.1|8421.6|8423|8421.5|8423.2|8421.7|8422.8|8421.3|17
1651205050000|2022-04-29 04:04:10|8423.1|8421.6|8423.1|8421.6|8423.2|8422|8422.8|8421.5|18
1651205060000|2022-04-29 04:04:20|8423.2|8421.7|8423.1|8421.6|8423.2|8421.7|8423.1|8421.6|6
1651205070000|2022-04-29 04:04:30|8423.2|8421.7|8422.8|8421.9|8423.2|8422|8422.7|8421.5|11
1651205080000|2022-04-29 04:04:40|8422.9|8422|8423.2|8421.7|8423.2|8422|8422.8|8421.6|5
1651205090000|2022-04-29 04:04:50|8423.1|8421.6|8423.1|8421.6|8423.1|8421.6|8423.1|8421.6|1
1651205100000|2022-04-29 04:05:00|8423|8422.1|8422.9|8422|8423|8422.1|8422.9|8422|2
1651205110000|2022-04-29 04:05:10|8422.8|8421.9|8422.9|8422|8423.2|8422.1|8422.8|8421.7|9
1651205120000|2022-04-29 04:05:20|8423.1|8422.2|8423.5|8422|8423.7|8422.3|8423|8421.9|25
1651205130000|2022-04-29 04:05:30|8423.4|8421.9|8423.5|8422|8423.7|8422.5|8423.3|8421.9|15
1651205140000|2022-04-29 04:05:40|8423.6|8422.1|8423.5|8422|8423.6|8422.1|8423.5|8422|4
1651205150000|2022-04-29 04:05:50|8423.4|8421.9|8423.2|8421.7|8423.4|8422.4|8422.9|8421.7|16
1651205160000|2022-04-29 04:06:00|8423.3|8421.8|8423.5|8422|8423.8|8422.5|8423.3|8421.8|25
1651205170000|2022-04-29 04:06:10|8423.7|8422.2|8423.4|8421.9|8423.7|8422.2|8422.9|8421.6|13
1651205180000|2022-04-29 04:06:20|8423.5|8422|8423.6|8422.1|8423.7|8422.3|8423.2|8421.9|16
1651205190000|2022-04-29 04:06:30|8423.5|8422|8423.5|8422|8423.5|8422.4|8423.1|8421.8|19
1651205200000|2022-04-29 04:06:40|8423.6|8422.1|8423.6|8422.1|8423.7|8422.2|8423.5|8422|11
1651205210000|2022-04-29 04:06:50|8423.5|8422|8423.5|8422|8423.5|8422|8423.5|8422|1
1651205220000|2022-04-29 04:07:00|8423.6|8422.1|8423.8|8422.3|8423.8|8422.4|8423.2|8422|18
1651205230000|2022-04-29 04:07:10|8423.7|8422.2|8423.7|8422.2|8423.8|8422.5|8423.3|8422.1|12
1651205240000|2022-04-29 04:07:20|8423.8|8422.3|8423.6|8422.1|8423.8|8422.3|8423.5|8422|13
1651205250000|2022-04-29 04:07:30|8423.5|8422|8423.5|8422|8423.6|8422.1|8423.5|8422|7
1651205260000|2022-04-29 04:07:40|8423.6|8422.1|8423.5|8422|8423.6|8422.5|8423.2|8422|8
1651205270000|2022-04-29 04:07:50|8423.6|8422.1|8423.7|8422.2|8423.7|8422.2|8423.6|8422.1|2
1651205280000|2022-04-29 04:08:00|8423.6|8422.1|8423.6|8422.1|8423.7|8422.2|8423.6|8422.1|5
1651205290000|2022-04-29 04:08:10|8423.4|8421.9|8423.2|8421.7|8423.4|8421.9|8423.1|8421.6|10
1651205310000|2022-04-29 04:08:30|8423.3|8421.8|8423.2|8421.7|8423.4|8421.9|8423.2|8421.7|6
1651205320000|2022-04-29 04:08:40|8423.3|8421.8|8423.2|8421.7|8423.3|8421.8|8423.1|8421.6|4
1651205330000|2022-04-29 04:08:50|8423.3|8421.8|8423.3|8421.8|8423.3|8421.8|8423.3|8421.8|1
1651205340000|2022-04-29 04:09:00|8423|8421.5|8423.2|8421.7|8423.3|8421.8|8423|8421.5|17
1651205350000|2022-04-29 04:09:10|8423.3|8421.8|8423.2|8421.7|8423.3|8421.8|8423.1|8421.6|8
1651205360000|2022-04-29 04:09:20|8423.3|8421.8|8423.2|8421.7|8423.3|8421.8|8423.2|8421.7|2
1651205370000|2022-04-29 04:09:30|8423.1|8421.6|8423.2|8421.7|8423.2|8421.7|8422.8|8421.3|12
1651205380000|2022-04-29 04:09:40|8423.1|8421.6|8423.1|8421.6|8423.2|8421.7|8423|8421.5|14
1651205390000|2022-04-29 04:09:50|8423.2|8421.7|8423.2|8421.7|8423.2|8421.7|8423.1|8421.6|7
1651205400000|2022-04-29 04:10:00|8423.3|8421.8|8423.2|8421.7|8423.3|8421.8|8423|8421.5|8
1651205410000|2022-04-29 04:10:10|8423.4|8421.9|8423.4|8421.9|8423.4|8421.9|8423.2|8421.7|8
1651205420000|2022-04-29 04:10:20|8423.3|8421.8|8423.4|8421.9|8423.5|8422|8423.3|8421.8|6
1651205430000|2022-04-29 04:10:30|8423.5|8422|8423.4|8421.9|8423.5|8422|8423.3|8421.8|8
1651205440000|2022-04-29 04:10:40|8423.2|8421.7|8423.2|8421.7|8423.3|8421.8|8423.2|8421.7|9
1651205450000|2022-04-29 04:10:50|8422.9|8422|8423.3|8421.8|8423.3|8422.1|8422.9|8421.7|7
1651205460000|2022-04-29 04:11:00|8423.2|8421.7|8422.9|8421.4|8423.3|8422|8422.7|8421.3|24
1651205470000|2022-04-29 04:11:10|8423|8421.5|8423|8421.5|8423|8421.5|8422.9|8421.4|7
1651205480000|2022-04-29 04:11:20|8422.9|8421.4|8423.1|8421.6|8423.4|8421.9|8422.8|8421.3|10
1651205490000|2022-04-29 04:11:30|8423.2|8421.7|8423.2|8421.7|8423.3|8422|8422.7|8421.6|12
1651205500000|2022-04-29 04:11:40|8423.3|8421.8|8423.1|8421.6|8423.3|8421.8|8423|8421.5|11
1651205510000|2022-04-29 04:11:50|8423.2|8421.7|8423.1|8421.6|8423.2|8421.7|8423.1|8421.6|2
1651205520000|2022-04-29 04:12:00|8423|8421.5|8422.9|8422|8423.2|8422|8422.9|8421.5|10
1651205530000|2022-04-29 04:12:10|8423|8422.1|8423.2|8422.3|8423.4|8422.3|8422.8|8421.9|15
1651205540000|2022-04-29 04:12:20|8423.1|8422.2|8423.3|8422.4|8423.7|8422.4|8423.1|8422|11
1651205550000|2022-04-29 04:12:30|8423.6|8422.1|8423.6|8422.1|8423.7|8422.2|8423.5|8422|5
1651205560000|2022-04-29 04:12:40|8423.5|8422|8423.6|8422.1|8423.7|8422.2|8423.5|8422|6
1651205570000|2022-04-29 04:12:50|8423.5|8422|8423.3|8421.8|8423.6|8422.1|8422.9|8421.4|19
1651205580000|2022-04-29 04:13:00|8423.2|8421.7|8423|8421.5|8423.2|8421.7|8423|8421.5|11
1651205590000|2022-04-29 04:13:10|8423.1|8421.6|8423.2|8421.7|8423.2|8421.7|8423|8421.5|6
1651205600000|2022-04-29 04:13:20|8423.1|8421.6|8423.1|8421.6|8423.1|8421.6|8423.1|8421.6|1
1651205610000|2022-04-29 04:13:30|8423.2|8421.7|8423|8421.5|8423.2|8421.7|8422.9|8421.4|7
1651205620000|2022-04-29 04:13:40|8422.9|8421.4|8422.9|8421.4|8423|8421.5|8422.9|8421.4|7
1651205630000|2022-04-29 04:13:50|8422.8|8421.3|8422.8|8421.3|8422.9|8421.4|8422.7|8421.2|11
1651205640000|2022-04-29 04:14:00|8423|8421.5|8422.9|8421.4|8423|8421.5|8422.8|8421.3|6
1651205650000|2022-04-29 04:14:10|8422.8|8421.3|8422.9|8421.4|8422.9|8421.4|8422.8|8421.3|4
1651205660000|2022-04-29 04:14:20|8422.8|8421.3|8422.9|8421.4|8422.9|8421.4|8422.8|8421.3|4
1651205670000|2022-04-29 04:14:30|8423|8421.5|8422.9|8421.4|8423|8421.6|8422.5|8421.3|9
1651205680000|2022-04-29 04:14:40|8423|8421.5|8423|8421.5|8423.1|8421.6|8422.9|8421.4|5
1651205690000|2022-04-29 04:14:50|8422.9|8421.4|8423|8421.5|8423|8421.5|8422.9|8421.4|2
1651205700000|2022-04-29 04:15:00|8422.9|8421.4|8422.9|8421.4|8422.9|8421.4|8422.8|8421.3|3
1651205710000|2022-04-29 04:15:10|8422.8|8421.3|8422.9|8421.4|8422.9|8421.4|8422.8|8421.3|2
1651205720000|2022-04-29 04:15:20|8422.8|8421.3|8423.1|8421.6|8423.1|8421.6|8422.8|8421.3|8
1651205730000|2022-04-29 04:15:30|8423|8421.5|8423.1|8421.6|8423.1|8421.6|8423|8421.5|2
1651205740000|2022-04-29 04:15:40|8423|8421.5|8422.9|8421.4|8423.2|8421.7|8422.9|8421.4|8
1651205750000|2022-04-29 04:15:50|8423|8421.5|8422.9|8421.4|8423|8421.6|8422.5|8421.2|10
1651205760000|2022-04-29 04:16:00|8423|8421.5|8422.6|8421.1|8423|8421.5|8422.2|8420.9|22
1651205770000|2022-04-29 04:16:10|8422.5|8421|8422.7|8421.2|8422.7|8421.2|8422.5|8421|11
1651205780000|2022-04-29 04:16:20|8422.1|8421.4|8422.1|8421.2|8422.3|8421.4|8422|8421.1|9
1651205790000|2022-04-29 04:16:30|8422|8421.1|8422.4|8420.9|8422.5|8421.2|8422|8420.9|11
1651205800000|2022-04-29 04:16:40|8422.5|8421|8422.4|8420.9|8422.5|8421|8422.4|8420.9|2
1651205810000|2022-04-29 04:16:50|8422.5|8421|8422.3|8420.8|8422.5|8421|8422.3|8420.8|6
1651205820000|2022-04-29 04:17:00|8422.4|8420.9|8422.4|8420.9|8422.5|8421.2|8422|8420.8|11
1651205830000|2022-04-29 04:17:10|8422.1|8421.2|8422.1|8421.2|8422.2|8421.3|8422.1|8421.2|3
1651205850000|2022-04-29 04:17:30|8422.4|8420.9|8422.3|8420.8|8422.4|8420.9|8422.3|8420.8|2
1651205860000|2022-04-29 04:17:40|8422.4|8420.9|8421.9|8421|8422.4|8421|8421.9|8420.9|2
1651205870000|2022-04-29 04:17:50|8422.3|8421.4|8422.2|8421.3|8422.3|8421.4|8422.1|8421.2|4
1651205880000|2022-04-29 04:18:00|8422.1|8421.2|8422.5|8421|8422.6|8421.4|8422.1|8421|6
1651205890000|2022-04-29 04:18:10|8422.4|8420.9|8422.4|8420.9|8422.5|8421|8422.3|8420.8|15
1651205900000|2022-04-29 04:18:20|8422.3|8420.8|8422.4|8420.9|8422.5|8421|8422.3|8420.8|4
1651205910000|2022-04-29 04:18:30|8422.5|8421|8421.7|8420.8|8422.5|8421.1|8421.7|8420.6|16
1651205920000|2022-04-29 04:18:40|8421.8|8420.9|8421.9|8420.4|8422.1|8420.9|8421.7|8420.3|15
1651205930000|2022-04-29 04:18:50|8421.8|8420.3|8421.4|8420.5|8421.9|8420.7|8421.3|8420.2|12
1651205940000|2022-04-29 04:19:00|8421.8|8420.3|8421.4|8420.5|8421.8|8420.5|8421.3|8420.2|13
1651205950000|2022-04-29 04:19:10|8421|8420.1|8420.8|8419.9|8421|8420.1|8420.7|8419.8|11
1651205960000|2022-04-29 04:19:20|8420.9|8419.4|8420.4|8418.9|8421|8419.5|8420|8418.9|24
1651205970000|2022-04-29 04:19:30|8420.5|8419|8420.5|8419|8420.7|8419.5|8420.2|8419|16
1651205980000|2022-04-29 04:19:40|8420.6|8419.1|8420.2|8419.3|8420.6|8419.5|8420.1|8418.9|13
1651205990000|2022-04-29 04:19:50|8420.6|8419.1|8420.5|8419|8420.6|8419.1|8420.3|8418.8|8
1651206000000|2022-04-29 04:20:00|8420.4|8418.9|8420.4|8418.9|8420.5|8419|8419.7|8418.6|15
1651206010000|2022-04-29 04:20:10|8420.3|8418.8|8420.5|8419|8420.5|8419|8420.1|8418.6|12
1651206020000|2022-04-29 04:20:20|8420.2|8419.3|8420.2|8419.3|8420.6|8419.4|8420.2|8419|6
1651206030000|2022-04-29 04:20:30|8420.1|8419.2|8420.2|8419.3|8420.3|8419.4|8420.1|8419.2|6
1651206040000|2022-04-29 04:20:40|8420.5|8419|8420.4|8418.9|8420.5|8419.2|8420.1|8418.8|10
1651206050000|2022-04-29 04:20:50|8420.3|8418.8|8420.1|8419.2|8420.5|8419.3|8420|8418.8|8
1651206060000|2022-04-29 04:21:00|8420.2|8419.3|8419.8|8418.9|8420.2|8419.3|8419.6|8418.5|24
1651206070000|2022-04-29 04:21:10|8419.7|8418.8|8420.1|8418.6|8420.3|8419.1|8419.7|8418.5|13
1651206080000|2022-04-29 04:21:20|8420.2|8418.7|8420.2|8418.7|8420.2|8418.7|8420.1|8418.6|3
1651206090000|2022-04-29 04:21:30|8420.1|8418.6|8420.1|8418.6|8420.1|8418.6|8420.1|8418.6|1
1651206100000|2022-04-29 04:21:40|8420.2|8418.7|8419.9|8419|8420.2|8419|8419.9|8418.6|4
1651206110000|2022-04-29 04:21:50|8419.8|8418.9|8420.2|8418.7|8420.2|8419|8419.7|8418.6|8
1651206120000|2022-04-29 04:22:00|8420.1|8418.6|8420.2|8418.7|8420.2|8419|8419.8|8418.6|6
1651206130000|2022-04-29 04:22:10|8420.1|8418.6|8420.1|8418.6|8420.2|8418.7|8420.1|8418.6|5
1651206140000|2022-04-29 04:22:20|8420.2|8418.7|8420.1|8418.6|8420.2|8418.7|8420.1|8418.6|2
1651206150000|2022-04-29 04:22:30|8420.2|8418.7|8420.2|8418.7|8420.2|8418.7|8420.1|8418.6|5
1651206160000|2022-04-29 04:22:40|8420.3|8418.8|8419.9|8419|8420.3|8419|8419.9|8418.7|3
1651206170000|2022-04-29 04:22:50|8419.8|8418.9|8419.9|8419|8419.9|8419|8419.8|8418.9|6
1651206180000|2022-04-29 04:23:00|8419.8|8418.9|8419.8|8418.9|8419.8|8418.9|8419.8|8418.9|1
1651206190000|2022-04-29 04:23:10|8419.9|8419|8420.3|8418.8|8420.4|8419.1|8419.8|8418.8|8
1651206200000|2022-04-29 04:23:20|8420.2|8418.7|8419.9|8419|8420.3|8419|8419.9|8418.7|4
1651206210000|2022-04-29 04:23:30|8419.8|8418.9|8419.9|8419|8419.9|8419|8419.8|8418.9|8
1651206220000|2022-04-29 04:23:40|8419.8|8418.9|8419.9|8419|8419.9|8419|8419.8|8418.9|8
1651206230000|2022-04-29 04:23:50|8420|8419.1|8420.1|8418.6|8420.3|8419.1|8419.9|8418.6|5
1651206240000|2022-04-29 04:24:00|8420.2|8418.7|8420.4|8418.9|8420.4|8419.2|8419.9|8418.6|20
1651206250000|2022-04-29 04:24:10|8420.3|8418.8|8420.4|8418.9|8420.5|8419.3|8420|8418.8|16
1651206260000|2022-04-29 04:24:20|8420.2|8419.3|8420.2|8419.3|8420.2|8419.3|8420.1|8419.2|7
1651206270000|2022-04-29 04:24:30|8420.1|8419.2|8420.1|8419.2|8420.1|8419.2|8420.1|8419.2|1
1651206280000|2022-04-29 04:24:40|8420.5|8419|8420.7|8419.2|8420.7|8419.2|8420.4|8418.9|10
1651206300000|2022-04-29 04:25:00|8420.8|8419.3|8420.7|8419.2|8420.8|8419.3|8420.7|8419.2|4
1651206310000|2022-04-29 04:25:10|8420.8|8419.3|8420.5|8419|8420.8|8419.3|8420.4|8418.9|7
1651206320000|2022-04-29 04:25:20|8420.4|8418.9|8420.4|8418.9|8420.5|8419|8420.4|8418.9|9
1651206330000|2022-04-29 04:25:30|8420.1|8419.2|8420.4|8418.9|8420.5|8419.3|8420.1|8418.8|8
1651206340000|2022-04-29 04:25:40|8420.3|8418.8|8420.3|8418.8|8420.4|8419.3|8419.8|8418.6|14
1651206350000|2022-04-29 04:25:50|8420.2|8418.7|8420.2|8418.7|8420.3|8418.8|8420.2|8418.7|7
1651206360000|2022-04-29 04:26:00|8420.3|8418.8|8420.3|8418.8|8420.3|8418.8|8420.2|8418.7|9
1651206370000|2022-04-29 04:26:10|8420.2|8418.7|8420.2|8418.7|8420.3|8418.8|8420.2|8418.7|3
1651206380000|2022-04-29 04:26:20|8420.1|8418.6|8420.1|8418.6|8420.2|8418.7|8420|8418.5|7
1651206390000|2022-04-29 04:26:30|8420.2|8418.7|8420.1|8418.6|8420.2|8418.7|8420.1|8418.6|2
1651206400000|2022-04-29 04:26:40|8420|8418.5|8419.8|8418.9|8420.3|8418.9|8419.8|8418.5|8
1651206410000|2022-04-29 04:26:50|8419.9|8419|8420.1|8418.6|8420.1|8419|8419.8|8418.6|3
1651206420000|2022-04-29 04:27:00|8420.2|8418.7|8420.2|8418.7|8420.4|8419.2|8419.7|8418.3|18
1651206430000|2022-04-29 04:27:10|8419.8|8418.9|8420.2|8418.7|8420.3|8419|8419.8|8418.7|4
1651206440000|2022-04-29 04:27:20|8420.3|8418.8|8420.2|8419.3|8420.4|8419.3|8420|8418.7|15
1651206450000|2022-04-29 04:27:30|8420.3|8419.4|8420.5|8419|8420.7|8419.5|8420|8419|17
1651206460000|2022-04-29 04:27:40|8420.6|8419.1|8420.5|8419|8420.6|8419.1|8420.5|8419|8
1651206470000|2022-04-29 04:27:50|8420.6|8419.1|8420.8|8419.3|8420.8|8419.3|8420.5|8419|4
1651206480000|2022-04-29 04:28:00|8420.7|8419.2|8420.6|8419.1|8420.7|8419.2|8420.6|8419.1|6
1651206490000|2022-04-29 04:28:10|8420.7|8419.2|8421|8419.5|8421|8419.8|8420.5|8419|7
1651206500000|2022-04-29 04:28:20|8420.9|8419.4|8420.8|8419.3|8420.9|8419.4|8420.7|8419.2|11
1651206510000|2022-04-29 04:28:30|8420.7|8419.2|8420.7|8419.2|8420.8|8419.5|8420.3|8419.2|12
1651206520000|2022-04-29 04:28:40|8420.8|8419.3|8420.8|8419.3|8420.9|8419.4|8420.7|8419.2|5
1651206530000|2022-04-29 04:28:50|8420.9|8419.4|8420.8|8419.3|8421|8419.7|8420.3|8419.2|11
1651206540000|2022-04-29 04:29:00|8420.7|8419.2|8421.2|8419.7|8421.3|8419.8|8420.7|8419.2|11
1651206550000|2022-04-29 04:29:10|8421.3|8419.8|8421.4|8419.9|8421.4|8419.9|8421.2|8419.7|17
1651206560000|2022-04-29 04:29:20|8421.5|8420|8421.4|8419.9|8421.6|8420.1|8421.4|8419.9|8
1651206570000|2022-04-29 04:29:30|8421.5|8420|8421.3|8419.8|8421.5|8420|8421.3|8419.8|11
1651206580000|2022-04-29 04:29:40|8421.2|8419.7|8421.4|8419.9|8421.4|8419.9|8421.2|8419.7|11
1651206590000|2022-04-29 04:29:50|8421.3|8419.8|8421.4|8419.9|8421.4|8419.9|8421.3|8419.8|4
1651206600000|2022-04-29 04:30:00|8421.5|8420|8421.5|8420|8421.6|8420.1|8421.4|8419.9|13
1651206610000|2022-04-29 04:30:10|8421.6|8420.1|8421.5|8420|8421.6|8420.1|8421.4|8419.9|6
1651206620000|2022-04-29 04:30:20|8421.6|8420.1|8421.5|8420|8421.6|8420.1|8421.5|8420|2
1651206630000|2022-04-29 04:30:30|8421.7|8420.2|8421.8|8420.3|8421.8|8420.8|8421.4|8420.2|8
1651206650000|2022-04-29 04:30:50|8421.7|8420.2|8421.6|8420.1|8421.7|8420.2|8421.6|8420.1|8
1651206660000|2022-04-29 04:31:00|8421.7|8420.2|8421.6|8420.1|8421.8|8420.3|8421.5|8420|7
1651206670000|2022-04-29 04:31:10|8421.7|8420.2|8421.7|8420.2|8421.8|8420.3|8421.7|8420.2|3
1651206690000|2022-04-29 04:31:30|8421.8|8420.3|8421.7|8420.2|8421.8|8420.3|8421.6|8420.1|4
1651206700000|2022-04-29 04:31:40|8421.8|8420.3|8421.8|8420.3|8421.8|8420.3|8421.6|8420.1|13
1651206710000|2022-04-29 04:31:50|8421.7|8420.2|8421.7|8420.2|8421.8|8420.3|8421.6|8420.1|5
1651206720000|2022-04-29 04:32:00|8421.5|8420|8421.3|8419.8|8421.5|8420|8421.3|8419.8|3
1651206730000|2022-04-29 04:32:10|8421.4|8419.9|8421.3|8419.8|8421.4|8419.9|8421.3|8419.8|12
1651206740000|2022-04-29 04:32:20|8421.2|8419.7|8420.8|8419.3|8421.2|8419.7|8420.7|8419.2|22
1651206750000|2022-04-29 04:32:30|8420.7|8419.2|8421|8419.5|8421.1|8419.6|8420.7|8419.2|12
1651206760000|2022-04-29 04:32:40|8420.9|8419.4|8420.9|8419.4|8421.1|8419.6|8420.9|8419.4|11
1651206770000|2022-04-29 04:32:50|8420.8|8419.3|8420.7|8419.2|8420.9|8419.4|8420.7|8419.2|10
1651206780000|2022-04-29 04:33:00|8420.6|8419.1|8420.8|8419.3|8420.8|8419.3|8420.6|8419.1|12
1651206790000|2022-04-29 04:33:10|8420.7|8419.2|8420.7|8419.2|8420.8|8419.3|8420.6|8419.1|11
1651206800000|2022-04-29 04:33:20|8420.6|8419.1|8420.7|8419.2|8420.8|8419.3|8420.4|8418.9|13
1651206820000|2022-04-29 04:33:40|8420.8|8419.3|8420.8|8419.3|8420.9|8419.4|8420.8|8419.3|5
1651206840000|2022-04-29 04:34:00|8420.6|8419.1|8420.3|8418.8|8420.6|8419.1|8420.3|8418.8|10
1651206850000|2022-04-29 04:34:10|8420.2|8418.7|8420.2|8418.7|8420.2|8418.7|8420.2|8418.7|1
1651206860000|2022-04-29 04:34:20|8420.3|8418.8|8420.3|8418.8|8420.4|8418.9|8420.2|8418.7|7
1651206870000|2022-04-29 04:34:30|8420.2|8418.7|8420.2|8418.7|8420.2|8418.7|8420.1|8418.6|3
1651206880000|2022-04-29 04:34:40|8420.1|8418.6|8419.6|8418.1|8420.1|8418.6|8419.5|8418|9
1651206890000|2022-04-29 04:34:50|8419.5|8418|8419.5|8418|8419.6|8418.1|8419.5|8418|5
1651206900000|2022-04-29 04:35:00|8419.6|8418.1|8419.7|8418.2|8419.8|8418.3|8419.6|8418.1|8
1651206910000|2022-04-29 04:35:10|8419.8|8418.3|8419.8|8418.3|8419.9|8418.4|8419.7|8418.2|5
1651206920000|2022-04-29 04:35:20|8419.7|8418.2|8419.7|8418.2|8419.8|8418.3|8419.7|8418.2|7
1651206930000|2022-04-29 04:35:30|8419.6|8418.1|8419.6|8418.1|8419.7|8418.2|8419.6|8418.1|3
1651206940000|2022-04-29 04:35:40|8419.7|8418.2|8419.9|8418.4|8419.9|8418.4|8419.7|8418.2|9
1651206950000|2022-04-29 04:35:50|8419.8|8418.3|8419.8|8418.3|8419.8|8418.3|8419.8|8418.3|1
1651206960000|2022-04-29 04:36:00|8420|8418.5|8420.1|8418.6|8420.1|8418.6|8420|8418.5|4
1651206970000|2022-04-29 04:36:10|8420|8418.5|8420|8418.5|8420.1|8418.6|8420|8418.5|3
1651206980000|2022-04-29 04:36:20|8419.9|8418.4|8419.8|8418.3|8419.9|8418.4|8419.8|8418.3|2
1651206990000|2022-04-29 04:36:30|8419.9|8418.4|8419.9|8418.4|8419.9|8418.4|8419.8|8418.3|5
1651207020000|2022-04-29 04:37:00|8419.8|8418.3|8419.8|8418.3|8419.9|8418.4|8419.7|8418.2|9
1651207030000|2022-04-29 04:37:10|8419.9|8418.4|8420|8418.5|8420.1|8418.9|8419.8|8418.4|13
1651207040000|2022-04-29 04:37:20|8420.1|8418.6|8420|8418.5|8420.1|8418.6|8420|8418.5|4
1651207050000|2022-04-29 04:37:30|8419.9|8418.4|8419.9|8418.4|8420|8418.5|8419.9|8418.4|3
1651207060000|2022-04-29 04:37:40|8420|8418.5|8420|8418.5|8420|8418.5|8419.9|8418.4|3
1651207070000|2022-04-29 04:37:50|8420.2|8418.7|8420.3|8418.8|8420.4|8419.2|8419.9|8418.6|14
1651207080000|2022-04-29 04:38:00|8420.2|8418.7|8420.1|8418.6|8420.2|8418.7|8420|8418.5|6
1651207090000|2022-04-29 04:38:10|8420|8418.5|8420|8418.5|8420.1|8418.6|8420|8418.5|3
1651207100000|2022-04-29 04:38:20|8420.1|8418.6|8420.1|8418.6|8420.1|8418.6|8420|8418.5|7
1651207110000|2022-04-29 04:38:30|8420.2|8418.7|8420.2|8418.7|8420.3|8419|8419.9|8418.7|10
1651207120000|2022-04-29 04:38:40|8420.1|8418.6|8420.2|8418.7|8420.3|8419.1|8419.8|8418.6|13
1651207130000|2022-04-29 04:38:50|8420|8419.1|8420|8418.5|8420.2|8419.1|8419.6|8418.5|12
1651207140000|2022-04-29 04:39:00|8420.1|8418.6|8419.7|8418.8|8420.1|8419|8419.7|8418.5|9
1651207150000|2022-04-29 04:39:10|8420.2|8418.7|8420.2|8418.7|8420.3|8419.2|8419.9|8418.7|12
1651207160000|2022-04-29 04:39:20|8420.4|8418.9|8420|8419.1|8420.4|8419.1|8420|8418.7|6
1651207170000|2022-04-29 04:39:30|8420.1|8419.2|8419.8|8418.9|8420.2|8419.2|8419.8|8418.6|13
1651207180000|2022-04-29 04:39:40|8419.9|8419|8419.9|8419|8420|8419.1|8419.8|8418.9|7
1651207190000|2022-04-29 04:39:50|8419.8|8418.9|8419.8|8418.9|8419.9|8419|8419.8|8418.9|3
1651207200000|2022-04-29 04:40:00|8419.9|8419|8420.1|8418.6|8420.1|8419|8419.7|8418.4|19
1651207210000|2022-04-29 04:40:10|8419.7|8418.8|8419.8|8418.9|8420.1|8418.9|8419.7|8418.5|9
1651207230000|2022-04-29 04:40:30|8420.2|8418.7|8420.1|8418.6|8420.2|8418.7|8420.1|8418.6|2
1651207240000|2022-04-29 04:40:40|8420|8418.5|8420.1|8418.6|8420.1|8418.6|8420|8418.5|2
1651207250000|2022-04-29 04:40:50|8420|8418.5|8420|8418.5|8420.1|8418.6|8420|8418.5|5
1651207260000|2022-04-29 04:41:00|8420.1|8418.6|8419.9|8419|8420.2|8419|8419.7|8418.6|15
1651207270000|2022-04-29 04:41:10|8419.8|8418.9|8419.7|8418.8|8419.9|8419|8419.7|8418.8|12
1651207280000|2022-04-29 04:41:20|8419.9|8419|8419.5|8418.6|8420.2|8419|8419.5|8418.6|12
1651207290000|2022-04-29 04:41:30|8419.6|8418.7|8419.8|8418.9|8420.1|8418.9|8419.6|8418.5|8
1651207300000|2022-04-29 04:41:40|8419.9|8419|8419.3|8418.4|8419.9|8419|8419.3|8418.2|14
1651207310000|2022-04-29 04:41:50|8419.4|8418.5|8419.4|8418.5|8419.4|8418.5|8419.3|8418.4|7
1651207320000|2022-04-29 04:42:00|8419.7|8418.2|8419.7|8418.2|8419.7|8418.2|8419.6|8418.1|3
1651207330000|2022-04-29 04:42:10|8419.3|8418.4|8419.7|8418.2|8419.7|8418.5|8419.3|8418.2|8
1651207340000|2022-04-29 04:42:20|8419.6|8418.1|8419.6|8418.1|8419.6|8418.5|8419.3|8418.1|4
1651207350000|2022-04-29 04:42:30|8419.7|8418.2|8419.3|8418.4|8419.7|8418.4|8419.3|8418.1|5
1651207360000|2022-04-29 04:42:40|8419.6|8418.1|8419.5|8418|8419.6|8418.5|8419.3|8418|9
1651207370000|2022-04-29 04:42:50|8419.4|8417.9|8419.5|8418|8419.5|8418|8419.4|8417.9|4
1651207380000|2022-04-29 04:43:00|8419.7|8418.2|8419.6|8418.7|8420.1|8419|8419.6|8418.2|15
1651207390000|2022-04-29 04:43:10|8419.5|8418.6|8419.6|8418.7|8419.7|8418.8|8419.5|8418.6|4
1651207400000|2022-04-29 04:43:20|8419.7|8418.8|8419.8|8418.9|8419.8|8418.9|8419.6|8418.7|6
1651207410000|2022-04-29 04:43:30|8419.7|8418.8|8419.7|8418.2|8419.9|8418.8|8419.5|8418.1|14
1651207420000|2022-04-29 04:43:40|8419.6|8418.1|8419.5|8418.6|8419.8|8418.6|8419.4|8418.1|8
1651207430000|2022-04-29 04:43:50|8419.4|8418.5|8419.4|8418.5|8419.5|8418.6|8419.3|8418.4|7
1651207440000|2022-04-29 04:44:00|8419.5|8418.6|8419.4|8418.5|8419.5|8418.6|8419.4|8418.5|4
1651207450000|2022-04-29 04:44:10|8419.3|8418.4|8419.4|8418.5|8419.4|8418.5|8419.3|8418.4|2
1651207460000|2022-04-29 04:44:20|8419.2|8418.3|8419.2|8418.3|8419.3|8418.4|8419.2|8418.3|3
1651207470000|2022-04-29 04:44:30|8419.3|8418.4|8419.5|8418|8419.5|8418.4|8419.2|8418|11
1651207480000|2022-04-29 04:44:40|8419.6|8418.1|8419.4|8418.5|8419.7|8418.5|8419.4|8418.1|4
1651207490000|2022-04-29 04:44:50|8419.3|8418.4|8419.5|8418|8419.6|8418.4|8419.3|8418|6
1651207500000|2022-04-29 04:45:00|8419.6|8418.1|8419.3|8418.4|8419.6|8418.4|8419.2|8418|6
1651207510000|2022-04-29 04:45:10|8419.2|8418.3|8419.3|8418.4|8419.3|8418.4|8419.1|8418.2|8
1651207520000|2022-04-29 04:45:20|8419.2|8418.3|8419.3|8418.4|8419.3|8418.4|8419.2|8418.3|8
1651207530000|2022-04-29 04:45:30|8419.2|8418.3|8419.4|8418.5|8419.4|8418.5|8419.2|8418.3|13
1651207540000|2022-04-29 04:45:40|8419.3|8418.4|8419.3|8418.4|8419.4|8418.5|8419.3|8418.4|7
1651207550000|2022-04-29 04:45:50|8419.4|8418.5|8418.8|8417.9|8419.4|8418.5|8418.8|8417.9|11
1651207560000|2022-04-29 04:46:00|8418.7|8417.8|8418.7|8417.8|8419.1|8417.8|8418.6|8417.5|12
1651207570000|2022-04-29 04:46:10|8418.4|8417.5|8418.5|8417|8418.6|8417.7|8418.2|8417|5
1651207580000|2022-04-29 04:46:20|8418.4|8416.9|8418.5|8417|8418.5|8417|8418.4|8416.9|4
1651207590000|2022-04-29 04:46:30|8418.3|8417.4|8418.4|8417.5|8418.4|8417.5|8418.3|8417.4|2
1651207600000|2022-04-29 04:46:40|8418.7|8417.2|8418.5|8417|8418.7|8417.2|8418.5|8417|7
1651207610000|2022-04-29 04:46:50|8418.6|8417.1|8418.6|8417.7|8418.6|8417.7|8418.4|8417|16
1651207620000|2022-04-29 04:47:00|8418.4|8417.5|8418.8|8417.3|8418.8|8417.5|8418.3|8417.1|10
1651207630000|2022-04-29 04:47:10|8418.4|8417.5|8418.7|8417.2|8418.8|8417.5|8418.4|8417.1|5
1651207640000|2022-04-29 04:47:20|8418.3|8417.4|8418.8|8417.3|8418.8|8417.7|8418.2|8417.3|7
1651207650000|2022-04-29 04:47:30|8418.9|8417.4|8418.3|8416.8|8418.9|8417.5|8418.1|8416.8|23
1651207660000|2022-04-29 04:47:40|8418|8417.1|8418|8417.1|8418.1|8417.2|8418|8417.1|5
1651207670000|2022-04-29 04:47:50|8418.1|8417.2|8418.1|8417.2|8418.1|8417.2|8418.1|8417.2|1
1651207680000|2022-04-29 04:48:00|8418|8417.1|8418.1|8417.2|8418.1|8417.2|8418|8417.1|4
1651207690000|2022-04-29 04:48:10|8418|8417.1|8418.2|8417.3|8418.2|8417.3|8418|8417.1|5
1651207700000|2022-04-29 04:48:20|8418.1|8417.2|8418.4|8417.5|8418.4|8417.5|8418.1|8417.2|9
1651207710000|2022-04-29 04:48:30|8418.8|8417.3|8418.7|8417.2|8418.8|8417.3|8418.7|8417.2|4
1651207730000|2022-04-29 04:48:50|8418.4|8417.5|8418.3|8417.4|8418.4|8417.5|8418.3|8417.4|2
1651207740000|2022-04-29 04:49:00|8418.4|8417.5|8418.2|8417.3|8418.4|8417.5|8418.2|8417.3|5
1651207750000|2022-04-29 04:49:10|8418.3|8417.4|8418.3|8417.4|8418.3|8417.4|8418.3|8417.4|1
1651207760000|2022-04-29 04:49:20|8418.2|8417.3|8418.3|8417.4|8418.3|8417.4|8418.2|8417.3|2
1651207770000|2022-04-29 04:49:30|8418.2|8417.3|8418.5|8417.6|8418.6|8417.6|8418.2|8417|6
1651207780000|2022-04-29 04:49:40|8418.8|8417.3|8418.2|8417.3|8418.8|8417.5|8418.2|8417.1|10
1651207790000|2022-04-29 04:49:50|8418.3|8417.4|8418.5|8417.6|8418.5|8417.6|8418.3|8417.4|9
1651207800000|2022-04-29 04:50:00|8418.4|8417.5|8418.7|8417.2|8418.8|8417.6|8418.4|8417.2|4
1651207810000|2022-04-29 04:50:10|8418.8|8417.3|8418.8|8417.3|8418.9|8417.4|8418.7|8417.2|9
1651207820000|2022-04-29 04:50:20|8418.7|8417.2|8418.9|8417.4|8418.9|8417.4|8418.7|8417.2|7
1651207830000|2022-04-29 04:50:30|8419|8417.5|8418.9|8418|8419|8418.1|8418.5|8417.4|17
1651207840000|2022-04-29 04:50:40|8418.8|8417.9|8419|8418.1|8419.2|8418.2|8418.7|8417.7|15
1651207850000|2022-04-29 04:50:50|8419.3|8417.8|8419.3|8417.8|8419.4|8417.9|8419.2|8417.7|5
1651207860000|2022-04-29 04:51:00|8419.2|8417.7|8419.5|8418|8419.5|8418|8419.2|8417.7|9
1651207870000|2022-04-29 04:51:10|8419.4|8417.9|8419.4|8417.9|8419.5|8418|8419.4|8417.9|3
1651207880000|2022-04-29 04:51:20|8419.5|8418|8420|8418.5|8420|8418.8|8419.2|8418|16
1651207890000|2022-04-29 04:51:30|8419.9|8418.4|8419.1|8418.2|8420|8418.8|8419.1|8418.2|19
1651207900000|2022-04-29 04:51:40|8419.2|8418.3|8419.6|8418.1|8419.6|8418.3|8419.1|8418|6
1651207910000|2022-04-29 04:51:50|8419.5|8418|8419.4|8417.9|8419.5|8418.5|8419.1|8417.8|13
1651207920000|2022-04-29 04:52:00|8419.3|8417.8|8419.3|8417.8|8419.4|8417.9|8419.3|8417.8|5
1651207930000|2022-04-29 04:52:10|8419.4|8417.9|8419.3|8417.8|8419.4|8417.9|8419.3|8417.8|4
1651207940000|2022-04-29 04:52:20|8419.4|8417.9|8419.3|8418.4|8419.4|8418.5|8419.1|8417.8|10
1651207950000|2022-04-29 04:52:30|8419.2|8418.3|8419.5|8418.6|8419.9|8418.6|8419.1|8418.2|13
1651207960000|2022-04-29 04:52:40|8419.4|8418.5|8419.9|8418.4|8419.9|8418.6|8419.4|8418.2|13
1651207970000|2022-04-29 04:52:50|8419.8|8418.3|8419.5|8418|8419.9|8418.4|8419.5|8418|12
1651207980000|2022-04-29 04:53:00|8419.6|8418.1|8419.7|8418.2|8419.8|8418.5|8419.1|8418.1|19
1651207990000|2022-04-29 04:53:10|8419.8|8418.3|8419.9|8418.4|8420.1|8418.8|8419.4|8418.2|18
1651208000000|2022-04-29 04:53:20|8419.8|8418.3|8419.3|8418.4|8419.8|8418.6|8419.3|8418.3|6
1651208010000|2022-04-29 04:53:30|8419.4|8418.5|8419.4|8418.5|8419.8|8418.5|8419.3|8418.1|14
1651208020000|2022-04-29 04:53:40|8419.3|8418.4|8419.6|8418.1|8419.6|8418.4|8419.3|8418.1|2
1651208030000|2022-04-29 04:53:50|8419.7|8418.2|8419.7|8418.2|8419.7|8418.2|8419.6|8418.1|7
1651208040000|2022-04-29 04:54:00|8419.8|8418.3|8419.3|8418.4|8419.8|8418.8|8419.3|8418.3|15
1651208050000|2022-04-29 04:54:10|8419.4|8418.5|8419.1|8418.2|8419.5|8418.6|8419.1|8417.9|15
1651208060000|2022-04-29 04:54:20|8419.2|8418.3|8419.2|8418.3|8419.3|8418.4|8419.1|8418.2|4
1651208070000|2022-04-29 04:54:30|8419.3|8418.4|8419.6|8418.1|8419.6|8418.5|8419.1|8418|10
1651208080000|2022-04-29 04:54:40|8419.5|8418|8419.6|8418.1|8419.7|8418.2|8419.5|8418|6
1651208090000|2022-04-29 04:54:50|8419.5|8418|8419.4|8417.9|8419.5|8418|8419.4|8417.9|2
1651208100000|2022-04-29 04:55:00|8419.5|8418|8419.3|8417.8|8419.6|8418.1|8419.3|8417.8|5
1651208110000|2022-04-29 04:55:10|8419.4|8417.9|8418.9|8418|8419.4|8418.1|8418.9|8417.8|10
1651208120000|2022-04-29 04:55:20|8418.8|8417.9|8419.2|8417.7|8419.3|8418.1|8418.8|8417.6|10
1651208130000|2022-04-29 04:55:30|8419.1|8417.6|8419.2|8417.7|8419.3|8417.8|8419.1|8417.6|10
1651208140000|2022-04-29 04:55:40|8419.3|8417.8|8418.9|8417.4|8419.3|8417.8|8418.4|8417.3|12
1651208150000|2022-04-29 04:55:50|8418.8|8417.3|8418.9|8417.4|8419|8417.5|8418.8|8417.3|4
1651208160000|2022-04-29 04:56:00|8418.8|8417.3|8419.1|8417.6|8419.2|8417.9|8418.8|8417.3|14
1651208170000|2022-04-29 04:56:10|8419|8417.5|8419|8417.5|8419|8417.5|8419|8417.5|1
1651208180000|2022-04-29 04:56:20|8418.9|8418|8419|8417.5|8419.3|8418|8418.7|8417.4|7
1651208190000|2022-04-29 04:56:30|8419.1|8417.6|8418.8|8417.3|8419.1|8417.6|8418.6|8417.1|14
1651208200000|2022-04-29 04:56:40|8418.7|8417.2|8418.7|8417.2|8418.8|8417.3|8418.6|8417.1|5
1651208210000|2022-04-29 04:56:50|8418.6|8417.1|8418.7|8417.2|8418.7|8417.2|8418.6|8417.1|4
1651208220000|2022-04-29 04:57:00|8418.8|8417.3|8418.8|8417.3|8418.8|8417.3|8418.7|8417.2|5
1651208230000|2022-04-29 04:57:10|8418.9|8417.4|8418.8|8417.3|8418.9|8417.4|8418.8|8417.3|4
1651208240000|2022-04-29 04:57:20|8418.7|8417.2|8418.7|8417.2|8418.7|8417.2|8418.7|8417.2|1
1651208250000|2022-04-29 04:57:30|8418.6|8417.1|8418.7|8417.2|8418.7|8417.2|8418.6|8417.1|6
1651208260000|2022-04-29 04:57:40|8418.6|8417.1|8418.6|8417.1|8418.6|8417.1|8418.6|8417.1|1
1651208270000|2022-04-29 04:57:50|8418.4|8417.5|8418.5|8417.6|8418.6|8417.7|8418.2|8417|16
1651208280000|2022-04-29 04:58:00|8418.7|8417.2|8418.4|8417.5|8418.8|8417.6|8418.3|8417.2|8
1651208290000|2022-04-29 04:58:10|8418.3|8417.4|8418.7|8417.2|8418.7|8417.5|8418.1|8417|9
1651208300000|2022-04-29 04:58:20|8418.6|8417.1|8418.6|8417.1|8418.6|8417.1|8418.5|8417|11
1651208310000|2022-04-29 04:58:30|8418.5|8417|8418.2|8417.3|8418.6|8417.3|8418.2|8417|4
1651208320000|2022-04-29 04:58:40|8418.1|8417.2|8418.2|8417.3|8418.6|8417.3|8418.1|8416.9|7
1651208330000|2022-04-29 04:58:50|8418.3|8417.4|8418.1|8417.2|8418.6|8417.4|8418.1|8417|11
1651208340000|2022-04-29 04:59:00|8418.2|8417.3|8418.4|8417.5|8418.4|8417.5|8418.1|8417.2|7
1651208350000|2022-04-29 04:59:10|8418.7|8417.2|8418.3|8417.4|8418.7|8417.5|8418.3|8417.2|3
1651208360000|2022-04-29 04:59:20|8418.7|8417.2|8418.7|8417.2|8418.8|8417.3|8418.6|8417.1|5
1651208370000|2022-04-29 04:59:30|8418.6|8417.1|8418.6|8417.1|8418.7|8417.2|8418.6|8417.1|5
1651208380000|2022-04-29 04:59:40|8418.7|8417.2|8418.5|8417|8418.7|8417.3|8418.1|8416.9|18
1651208390000|2022-04-29 04:59:50|8418.4|8416.9|8418.4|8416.9|8418.4|8416.9|8418.4|8416.9|1
1651208400000|2022-04-29 05:00:00|8418.2|8417.3|8418.5|8417|8418.6|8417.3|8418.1|8416.9|9
1651208410000|2022-04-29 05:00:10|8418.6|8417.1|8418.4|8416.9|8418.6|8417.1|8418.4|8416.9|9
1651208420000|2022-04-29 05:00:20|8418.5|8417|8418.1|8417.2|8418.5|8417.3|8418|8416.9|17
1651208430000|2022-04-29 05:00:30|8418.5|8417|8418.4|8416.9|8418.5|8417|8418.4|8416.9|6
1651208440000|2022-04-29 05:00:40|8418.5|8417|8418.4|8416.9|8418.5|8417|8418.4|8416.9|8
1651208450000|2022-04-29 05:00:50|8418.1|8417.2|8418.3|8416.8|8418.7|8417.4|8418.1|8416.8|13
1651208460000|2022-04-29 05:01:00|8418.4|8416.9|8418.1|8416.6|8418.5|8417|8417.8|8416.5|21
1651208470000|2022-04-29 05:01:10|8418.2|8416.7|8418.3|8416.8|8418.4|8416.9|8418.2|8416.7|14
1651208480000|2022-04-29 05:01:20|8418.2|8416.7|8418.3|8416.8|8418.3|8416.8|8418.1|8416.6|12
1651208490000|2022-04-29 05:01:30|8418.2|8416.7|8418.2|8416.7|8418.3|8416.8|8418.2|8416.7|3
1651208500000|2022-04-29 05:01:40|8418.3|8416.8|8418.6|8417.1|8418.6|8417.5|8418.2|8416.7|13
1651208510000|2022-04-29 05:01:50|8418.5|8417|8418.2|8417.3|8418.5|8417.4|8418.1|8417|7
1651208520000|2022-04-29 05:02:00|8418.3|8417.4|8418.3|8417.4|8418.4|8417.5|8418.2|8417.3|15
1651208530000|2022-04-29 05:02:10|8418.2|8417.3|8418.9|8417.4|8418.9|8417.9|8418.2|8417.3|15
1651208540000|2022-04-29 05:02:20|8418.8|8417.9|8418|8417.1|8419|8418.1|8418|8416.7|28
1651208550000|2022-04-29 05:02:30|8418.1|8417.2|8418.3|8416.8|8418.3|8417.2|8417.8|8416.7|17
1651208560000|2022-04-29 05:02:40|8418.4|8416.9|8417.9|8417|8418.4|8417.1|8417.9|8416.6|16
1651208570000|2022-04-29 05:02:50|8418.3|8416.8|8419|8417.5|8419|8417.9|8418.2|8416.7|14
1651208580000|2022-04-29 05:03:00|8418.9|8417.4|8419.4|8417.9|8419.5|8418.3|8418.7|8417.4|20
1651208590000|2022-04-29 05:03:10|8419.3|8417.8|8418.9|8418|8419.4|8418.3|8418.8|8417.8|22
1651208600000|2022-04-29 05:03:20|8419.2|8417.7|8419.2|8418.3|8419.4|8418.3|8419|8417.7|11
1651208610000|2022-04-29 05:03:30|8419.1|8418.2|8419|8418.1|8419.5|8418.4|8418.9|8417.7|20
1651208620000|2022-04-29 05:03:40|8418.9|8418|8419.3|8417.8|8419.3|8418.1|8418.9|8417.8|13
1651208630000|2022-04-29 05:03:50|8419.4|8417.9|8419.7|8418.2|8419.7|8418.5|8419|8417.9|14
1651208640000|2022-04-29 05:04:00|8419.6|8418.1|8419.5|8418|8419.6|8418.5|8419.2|8417.9|12
1651208650000|2022-04-29 05:04:10|8419.6|8418.1|8419.1|8417.6|8419.7|8418.5|8419.1|8417.6|22
1651208660000|2022-04-29 05:04:20|8419|8417.5|8418.1|8416.6|8419.5|8418.4|8417.5|8416.6|36
1651208670000|2022-04-29 05:04:30|8418.2|8416.7|8418.1|8416.6|8418.4|8417|8417.9|8416.6|32
1651208680000|2022-04-29 05:04:40|8418.2|8416.7|8418.4|8416.9|8418.4|8417.3|8417.9|8416.5|22
1651208690000|2022-04-29 05:04:50|8418.3|8416.8|8418.1|8416.6|8418.4|8417.4|8417.8|8416.5|28
1651208700000|2022-04-29 05:05:00|8418.2|8416.7|8417.8|8416.3|8418.3|8416.9|8417.7|8416.3|30
1651208710000|2022-04-29 05:05:10|8417.9|8416.4|8417.8|8416.3|8418|8416.9|8417.6|8416.1|26
1651208720000|2022-04-29 05:05:20|8417.9|8416.4|8417.6|8416.1|8418|8416.5|8417.6|8416.1|9
1651208730000|2022-04-29 05:05:30|8417.7|8416.2|8417.8|8416.3|8418|8416.5|8417.6|8416.1|22
1651208740000|2022-04-29 05:05:40|8417.7|8416.2|8417.9|8416.4|8418|8416.5|8417.7|8416.2|22
1651208750000|2022-04-29 05:05:50|8417.8|8416.3|8418|8416.5|8418.3|8416.9|8417.7|8416.2|28
1651208760000|2022-04-29 05:06:00|8417.9|8416.4|8418.1|8416.6|8418.1|8416.6|8417.9|8416.4|7
1651208770000|2022-04-29 05:06:10|8418|8416.5|8417.9|8416.4|8418.2|8416.8|8417.7|8416.4|12
1651208780000|2022-04-29 05:06:20|8417.8|8416.3|8417.9|8416.4|8417.9|8416.4|8417.6|8416.1|14
1651208790000|2022-04-29 05:06:30|8417.8|8416.3|8417.5|8416.6|8418|8417|8417.5|8416.2|21
1651208800000|2022-04-29 05:06:40|8417.7|8416.2|8417.9|8416.4|8417.9|8416.6|8417.5|8416.2|20
1651208810000|2022-04-29 05:06:50|8417.8|8416.3|8417.7|8416.2|8417.8|8416.3|8417.6|8416.1|6
1651208820000|2022-04-29 05:07:00|8417.6|8416.1|8417.3|8415.8|8417.7|8416.3|8416.9|8415.5|9
1651208830000|2022-04-29 05:07:10|8417.1|8416.2|8417.3|8415.8|8417.4|8416.3|8417|8415.7|11
1651208840000|2022-04-29 05:07:20|8417.4|8415.9|8417.5|8416|8417.6|8416.1|8417.3|8415.8|5
1651208850000|2022-04-29 05:07:30|8417.4|8415.9|8417.3|8415.8|8417.5|8416.3|8417|8415.8|14
1651208860000|2022-04-29 05:07:40|8417.4|8415.9|8417.3|8415.8|8417.4|8416.1|8416.9|8415.7|8
1651208870000|2022-04-29 05:07:50|8417.2|8415.7|8417.3|8415.8|8417.3|8415.8|8417.2|8415.7|4
1651208880000|2022-04-29 05:08:00|8417.2|8415.7|8417.2|8415.7|8417.3|8415.8|8417.1|8415.6|5
1651208890000|2022-04-29 05:08:10|8417.3|8415.8|8417.2|8415.7|8417.3|8415.8|8417.1|8415.6|8
1651208900000|2022-04-29 05:08:20|8417.3|8415.8|8417.2|8415.7|8417.3|8415.8|8417.2|8415.7|4
1651208910000|2022-04-29 05:08:30|8417.1|8415.6|8417.1|8415.6|8417.3|8415.8|8417.1|8415.6|7
1651208920000|2022-04-29 05:08:40|8417.2|8415.7|8417.2|8415.7|8417.2|8415.7|8417.2|8415.7|1
1651208930000|2022-04-29 05:08:50|8417.3|8415.8|8417.1|8415.6|8417.3|8415.8|8417.1|8415.6|9
1651208940000|2022-04-29 05:09:00|8417.3|8415.8|8417.3|8415.8|8417.4|8416.1|8417|8415.6|18
1651208950000|2022-04-29 05:09:10|8417.2|8415.7|8417.3|8415.8|8417.3|8415.8|8417.2|8415.7|6
1651208960000|2022-04-29 05:09:20|8417.2|8415.7|8417.4|8415.9|8417.4|8415.9|8417|8415.5|27
1651208970000|2022-04-29 05:09:30|8417.3|8415.8|8417.2|8415.7|8417.4|8415.9|8417.2|8415.7|11
1651208980000|2022-04-29 05:09:40|8417.1|8415.6|8417.3|8415.8|8417.4|8415.9|8417.1|8415.6|9
1651208990000|2022-04-29 05:09:50|8417.4|8415.9|8417.3|8415.8|8417.4|8415.9|8417.3|8415.8|4
1651209000000|2022-04-29 05:10:00|8417.4|8415.9|8417.4|8415.9|8417.5|8416|8417.3|8415.8|13
1651209010000|2022-04-29 05:10:10|8417.3|8415.8|8417.3|8416.4|8417.6|8416.5|8417|8415.8|25
1651209020000|2022-04-29 05:10:20|8417.4|8416.5|8417.2|8416.3|8417.7|8416.5|8417.2|8416.1|21
1651209030000|2022-04-29 05:10:30|8417.5|8416|8417.2|8416.3|8417.5|8416.3|8417.2|8416|4
1651209040000|2022-04-29 05:10:40|8417.5|8416|8417.3|8416.4|8417.6|8416.4|8417.2|8415.9|11
1651209050000|2022-04-29 05:10:50|8417.2|8416.3|8416.9|8416|8417.5|8416.3|8416.8|8415.6|13
1651209060000|2022-04-29 05:11:00|8417|8416.1|8417|8416.1|8417|8416.1|8416.8|8415.9|11
1651209070000|2022-04-29 05:11:10|8416.9|8416|8417|8416.1|8417.5|8416.2|8416.9|8415.8|14
1651209080000|2022-04-29 05:11:20|8417.1|8416.2|8417|8416.1|8417.5|8416.4|8416.9|8415.7|20
1651209090000|2022-04-29 05:11:30|8417.1|8416.2|8416.3|8415.4|8417.3|8416.2|8416.3|8415.1|29
1651209100000|2022-04-29 05:11:40|8416.4|8415.5|8416.2|8415.3|8416.7|8415.6|8416.1|8414.8|31
1651209110000|2022-04-29 05:11:50|8416|8415.1|8416.3|8414.8|8416.5|8415.3|8416|8414.6|22
1651209120000|2022-04-29 05:12:00|8416.2|8414.7|8416.2|8414.7|8416.3|8415.1|8415.6|8414.4|24
1651209130000|2022-04-29 05:12:10|8416|8415.1|8416.1|8415.2|8416.3|8415.2|8415.9|8414.6|15
1651209140000|2022-04-29 05:12:20|8416|8415.1|8416.3|8414.8|8416.3|8415.1|8415.8|8414.6|13
1651209150000|2022-04-29 05:12:30|8416|8415.1|8416.2|8414.7|8416.3|8415.2|8415.9|8414.7|7
1651209160000|2022-04-29 05:12:40|8416.3|8414.8|8416.2|8414.7|8416.3|8415.1|8416|8414.6|5
1651209170000|2022-04-29 05:12:50|8416.3|8414.8|8416.1|8414.6|8416.3|8414.8|8416.1|8414.6|5
1651209180000|2022-04-29 05:13:00|8416.2|8414.7|8416|8414.5|8416.2|8414.9|8415.7|8414.4|19
1651209190000|2022-04-29 05:13:10|8416.1|8414.6|8416|8414.5|8416.2|8414.9|8415.7|8414.5|8
1651209200000|2022-04-29 05:13:20|8415.9|8414.4|8416.1|8414.6|8416.2|8415|8415.7|8414.4|16
1651209210000|2022-04-29 05:13:30|8415.8|8414.9|8416.2|8414.7|8416.3|8415|8415.8|8414.5|10
1651209220000|2022-04-29 05:13:40|8416.1|8414.6|8416.4|8414.9|8416.4|8414.9|8416.1|8414.6|12
1651209230000|2022-04-29 05:13:50|8416.3|8414.8|8416.4|8415.5|8416.4|8415.5|8416|8414.8|12
1651209240000|2022-04-29 05:14:00|8416.6|8415.1|8416.8|8415.3|8416.8|8415.3|8416.5|8415|15
1651209250000|2022-04-29 05:14:10|8416.9|8415.4|8416.7|8415.2|8417|8415.5|8416.7|8415.2|16
1651209260000|2022-04-29 05:14:20|8416.6|8415.1|8416.5|8415|8416.7|8415.2|8416.5|8415|4
1651209270000|2022-04-29 05:14:30|8416.4|8415.5|8416.5|8415|8416.6|8415.5|8416.3|8414.9|11
1651209280000|2022-04-29 05:14:40|8416.4|8414.9|8416.5|8415|8416.5|8415|8416.4|8414.9|2
1651209290000|2022-04-29 05:14:50|8416.4|8414.9|8416.4|8414.9|8416.5|8415|8416.3|8414.8|9
1651209300000|2022-04-29 05:15:00|8416.5|8415|8416.7|8415.2|8416.7|8415.2|8416.3|8414.8|18
1651209310000|2022-04-29 05:15:10|8416.8|8415.3|8416.7|8415.2|8416.8|8415.3|8416.5|8415|8
1651209320000|2022-04-29 05:15:20|8416.8|8415.3|8416.7|8415.2|8417|8415.7|8416.6|8415.1|15
1651209330000|2022-04-29 05:15:30|8416.8|8415.3|8417.2|8415.7|8417.2|8415.9|8416.8|8415.3|15
1651209340000|2022-04-29 05:15:40|8417.1|8415.6|8417|8415.5|8417.3|8416|8416.8|8415.5|15
1651209350000|2022-04-29 05:15:50|8417.1|8415.6|8417.3|8415.8|8417.4|8415.9|8417|8415.5|7
1651209360000|2022-04-29 05:16:00|8416.9|8416|8416.9|8416|8417.2|8416.3|8416.8|8415.9|17
1651209370000|2022-04-29 05:16:10|8416.8|8415.9|8417.2|8415.7|8417.2|8416|8416.7|8415.2|16
1651209380000|2022-04-29 05:16:20|8417.1|8415.6|8417.3|8415.8|8417.3|8416.1|8416.9|8415.5|19
1651209390000|2022-04-29 05:16:30|8417.2|8415.7|8417.2|8415.7|8417.3|8415.8|8417.1|8415.6|9
1651209400000|2022-04-29 05:16:40|8417.3|8415.8|8417.3|8415.8|8417.5|8416.3|8416.9|8415.6|16
1651209410000|2022-04-29 05:16:50|8417.5|8416|8417.2|8415.7|8417.5|8416.2|8417|8415.7|6
1651209420000|2022-04-29 05:17:00|8416.9|8416|8417.5|8416|8417.5|8416.3|8416.9|8415.7|12
1651209430000|2022-04-29 05:17:10|8417.6|8416.1|8417.9|8416.4|8418.2|8416.7|8417.6|8416.1|18
1651209440000|2022-04-29 05:17:20|8417.8|8416.3|8417.7|8416.2|8417.9|8416.6|8417.5|8416.1|12
1651209450000|2022-04-29 05:17:30|8417.6|8416.1|8417.1|8416.2|8417.8|8416.4|8417.1|8415.9|22
1651209460000|2022-04-29 05:17:40|8417.2|8416.3|8417.2|8415.7|8417.4|8416.3|8417|8415.6|18
1651209470000|2022-04-29 05:17:50|8417.1|8415.6|8417|8415.5|8417.3|8415.9|8416.7|8415.3|26
1651209480000|2022-04-29 05:18:00|8416.7|8415.8|8416.3|8415.4|8416.8|8415.8|8416.2|8414.9|26
1651209490000|2022-04-29 05:18:10|8416.2|8415.3|8417.2|8415.7|8417.4|8416.2|8416.2|8414.9|32
1651209500000|2022-04-29 05:18:20|8417.1|8415.6|8416.9|8415.4|8417.2|8415.7|8416.9|8415.4|17
1651209510000|2022-04-29 05:18:30|8416.8|8415.3|8416.6|8415.1|8416.9|8415.4|8416.4|8414.9|21
1651209520000|2022-04-29 05:18:40|8416.7|8415.2|8416.3|8414.8|8416.8|8415.3|8416.2|8414.7|26
1651209530000|2022-04-29 05:18:50|8416.2|8414.7|8416.3|8414.8|8416.3|8414.8|8416.1|8414.6|20
1651209540000|2022-04-29 05:19:00|8416.2|8414.7|8416.2|8414.7|8416.2|8414.7|8416.1|8414.6|7
1651209550000|2022-04-29 05:19:10|8416.1|8414.6|8416|8414.5|8416.2|8414.8|8415.7|8414.3|10
1651209560000|2022-04-29 05:19:20|8415.9|8414.4|8415.6|8414.1|8415.9|8414.4|8415.6|8414.1|17
1651209570000|2022-04-29 05:19:30|8415.7|8414.2|8415.3|8413.8|8415.7|8414.2|8415.2|8413.7|10
1651209580000|2022-04-29 05:19:40|8415.2|8413.7|8414.8|8413.9|8415.4|8414.1|8414.5|8413.2|33
1651209590000|2022-04-29 05:19:50|8414.9|8414|8415.2|8413.7|8415.3|8414|8414.9|8413.6|13
1651209600000|2022-04-29 05:20:00|8415.3|8413.8|8415.6|8414.7|8415.8|8414.8|8415.2|8413.8|26
1651209610000|2022-04-29 05:20:10|8415.5|8414.6|8415.7|8414.8|8416.1|8415|8415.5|8414.4|13
1651209620000|2022-04-29 05:20:20|8416|8414.5|8415.7|8414.8|8416.1|8415|8415.7|8414.4|20
1651209630000|2022-04-29 05:20:30|8415.8|8414.9|8416.4|8415.5|8416.8|8415.6|8415.8|8414.6|14
1651209640000|2022-04-29 05:20:40|8416.8|8415.3|8417|8416.1|8417.6|8416.4|8416.7|8415.2|43
1651209650000|2022-04-29 05:20:50|8416.9|8416|8417|8415.5|8417.4|8416.1|8416.8|8415.5|26
1651209660000|2022-04-29 05:21:00|8417.1|8415.6|8417.2|8415.7|8417.3|8415.8|8416.7|8415.2|19
1651209670000|2022-04-29 05:21:10|8417.1|8415.6|8417.1|8415.6|8417.2|8415.7|8416.9|8415.4|16
1651209680000|2022-04-29 05:21:20|8417.2|8415.7|8417.3|8415.8|8417.5|8416.3|8417.1|8415.7|15
1651209690000|2022-04-29 05:21:30|8417.2|8415.7|8417.1|8415.6|8417.2|8415.7|8416.8|8415.3|10
1651209700000|2022-04-29 05:21:40|8417|8415.5|8418.1|8416.6|8418.1|8416.6|8416.8|8415.5|21
1651209710000|2022-04-29 05:21:50|8418|8416.5|8417.8|8416.3|8418.1|8416.7|8417.6|8416.1|11
1651209720000|2022-04-29 05:22:00|8417.9|8416.4|8418.1|8417.2|8418.3|8417.3|8417.8|8416.3|19
1651209730000|2022-04-29 05:22:10|8418.2|8417.3|8418.3|8416.8|8418.4|8417.3|8417.9|8416.6|24
1651209740000|2022-04-29 05:22:20|8418|8417.1|8418.1|8417.2|8418.4|8417.2|8417.9|8416.5|25
1651209750000|2022-04-29 05:22:30|8418|8417.1|8418.1|8416.6|8418.5|8417.3|8417.9|8416.6|18
1651209760000|2022-04-29 05:22:40|8418.2|8416.7|8417.8|8416.9|8418.3|8417|8417.6|8416.3|26
1651209770000|2022-04-29 05:22:50|8417.9|8417|8417.7|8416.2|8418.1|8417|8417.7|8416.2|14
1651209780000|2022-04-29 05:23:00|8417.6|8416.1|8417.8|8416.3|8418|8416.5|8417.6|8416.1|17
1651209790000|2022-04-29 05:23:10|8417.7|8416.8|8418.3|8416.8|8418.3|8416.8|8417.6|8416.2|17
1651209800000|2022-04-29 05:23:20|8418.1|8416.6|8417.9|8417|8418.3|8417|8417.9|8416.4|23
1651209810000|2022-04-29 05:23:30|8418|8417.1|8417.8|8416.3|8418.3|8417.1|8417.8|8416.3|11
1651209820000|2022-04-29 05:23:40|8417.5|8416|8417.8|8416.3|8417.9|8416.7|8417.5|8416|14
1651209830000|2022-04-29 05:23:50|8417.7|8416.2|8418.4|8416.9|8418.5|8417.2|8417.7|8416.2|13
1651209840000|2022-04-29 05:24:00|8418.3|8416.8|8418.2|8416.7|8418.3|8416.8|8417.7|8416.5|9
1651209850000|2022-04-29 05:24:10|8418.1|8416.6|8418.4|8416.9|8418.4|8417.1|8418|8416.6|14
1651209860000|2022-04-29 05:24:20|8418.2|8416.7|8418.1|8416.6|8418.3|8416.8|8418.1|8416.6|10
1651209870000|2022-04-29 05:24:30|8417.5|8416|8417.7|8416.2|8417.7|8416.2|8417.5|8416|13
1651209880000|2022-04-29 05:24:40|8417.6|8416.1|8417.3|8415.8|8418|8416.7|8417.3|8415.8|19
1651209890000|2022-04-29 05:24:50|8417.4|8415.9|8417.6|8416.1|8417.7|8416.3|8417.2|8415.8|19
1651209900000|2022-04-29 05:25:00|8417.5|8416|8417.7|8416.2|8417.9|8416.7|8417.5|8416|25
1651209910000|2022-04-29 05:25:10|8417.8|8416.3|8417.9|8416.4|8417.9|8416.4|8417.7|8416.2|10
1651209920000|2022-04-29 05:25:20|8417.8|8416.3|8418|8416.5|8418.2|8416.8|8417.7|8416.3|13
1651209930000|2022-04-29 05:25:30|8418.1|8416.6|8418.3|8416.8|8418.3|8416.8|8418.1|8416.6|9
1651209940000|2022-04-29 05:25:40|8418.4|8416.9|8417.9|8417|8418.5|8417.3|8417.9|8416.7|23
1651209950000|2022-04-29 05:25:50|8418.2|8416.7|8418.4|8416.9|8418.4|8417.1|8418|8416.7|9
1651209960000|2022-04-29 05:26:00|8418.5|8417|8418.6|8417.1|8418.9|8417.4|8418.4|8416.9|22
1651209970000|2022-04-29 05:26:10|8418.7|8417.2|8419.2|8417.7|8419.3|8417.9|8418.4|8417.2|30
1651209980000|2022-04-29 05:26:20|8419.3|8417.8|8419|8418.1|8419.5|8418.2|8419|8417.6|17
1651209990000|2022-04-29 05:26:30|8419.1|8418.2|8419.5|8418|8419.5|8418.2|8418.8|8417.6|26
1651210000000|2022-04-29 05:26:40|8419.6|8418.1|8419.3|8417.8|8419.6|8418.1|8419.2|8417.7|11
1651210010000|2022-04-29 05:26:50|8419.4|8417.9|8419.6|8418.1|8419.6|8418.3|8419.2|8417.9|14
1651210020000|2022-04-29 05:27:00|8419.1|8418.2|8418.9|8417.4|8419.3|8418.4|8418.9|8417.4|14
1651210030000|2022-04-29 05:27:10|8419|8417.5|8418.2|8416.7|8419|8417.5|8418.2|8416.7|15
1651210040000|2022-04-29 05:27:20|8418.3|8416.8|8418.3|8416.8|8418.3|8416.8|8418.2|8416.7|7
1651210050000|2022-04-29 05:27:30|8418.2|8416.7|8418.3|8416.8|8418.3|8416.8|8418.1|8416.6|9
1651210060000|2022-04-29 05:27:40|8418.4|8416.9|8418.1|8416.6|8418.6|8417.1|8418.1|8416.6|14
1651210070000|2022-04-29 05:27:50|8418|8416.5|8418.1|8416.6|8418.1|8416.6|8418|8416.5|14
1651210080000|2022-04-29 05:28:00|8418.2|8416.7|8418.1|8416.6|8418.4|8416.9|8418|8416.5|22
1651210090000|2022-04-29 05:28:10|8418.2|8416.7|8418.1|8416.6|8418.2|8416.9|8417.7|8416.4|18
1651210100000|2022-04-29 05:28:20|8418|8416.5|8418.1|8416.6|8418.2|8416.7|8417.6|8416.1|23
1651210110000|2022-04-29 05:28:30|8418.2|8416.7|8418.1|8416.6|8418.2|8416.7|8418|8416.5|8
1651210120000|2022-04-29 05:28:40|8418.3|8416.8|8418.5|8417|8418.6|8417.2|8417.9|8416.7|17
1651210130000|2022-04-29 05:28:50|8418.3|8417.4|8418.2|8417.3|8418.6|8417.4|8418.2|8416.8|8
1651210140000|2022-04-29 05:29:00|8418.4|8416.9|8418.5|8417|8418.7|8417.2|8418.1|8416.9|13
1651210150000|2022-04-29 05:29:10|8418.4|8416.9|8418.2|8416.7|8418.4|8417.2|8418|8416.5|19
1651210160000|2022-04-29 05:29:20|8418.3|8416.8|8418.4|8416.9|8418.6|8417.3|8418.1|8416.7|18
1651210170000|2022-04-29 05:29:30|8418.3|8416.8|8418.3|8416.8|8418.5|8417|8418.3|8416.8|8
1651210180000|2022-04-29 05:29:40|8418.2|8416.7|8418.6|8417.1|8418.8|8417.3|8418.1|8416.6|25
1651210190000|2022-04-29 05:29:50|8418.7|8417.2|8418.4|8416.9|8418.7|8417.2|8418.3|8416.8|9
1651210200000|2022-04-29 05:30:00|8418.3|8416.8|8418.3|8416.8|8418.4|8416.9|8418.2|8416.7|13
1651210210000|2022-04-29 05:30:10|8418.2|8416.7|8418.1|8416.6|8418.4|8416.9|8417.8|8416.3|18
1651210220000|2022-04-29 05:30:20|8418|8416.5|8418.1|8416.6|8418.2|8416.7|8418|8416.5|16
1651210230000|2022-04-29 05:30:30|8418|8416.5|8417.9|8416.4|8418.1|8416.6|8417.8|8416.3|12
1651210240000|2022-04-29 05:30:40|8417.8|8416.3|8417.8|8416.3|8418|8416.5|8417.7|8416.2|9
1651210250000|2022-04-29 05:30:50|8417.9|8416.4|8417.8|8416.3|8418|8416.5|8417.7|8416.2|12
1651210260000|2022-04-29 05:31:00|8417.7|8416.2|8417.9|8416.4|8417.9|8416.4|8417.7|8416.2|6
1651210270000|2022-04-29 05:31:10|8418|8416.5|8418|8416.5|8418.1|8416.6|8417.9|8416.4|6
1651210280000|2022-04-29 05:31:20|8418.1|8416.6|8418.2|8416.7|8418.2|8416.7|8418|8416.5|6
1651210290000|2022-04-29 05:31:30|8418.1|8416.6|8418|8416.5|8418.4|8416.9|8417.9|8416.4|20
1651210300000|2022-04-29 05:31:40|8418.1|8416.6|8418.3|8416.8|8418.3|8416.9|8417.8|8416.5|16
1651210310000|2022-04-29 05:31:50|8418.2|8416.7|8418.2|8416.7|8418.3|8416.8|8418.2|8416.7|3
1651210320000|2022-04-29 05:32:00|8418.1|8416.6|8418.8|8417.3|8418.8|8417.3|8418.1|8416.6|23
1651210330000|2022-04-29 05:32:10|8418.9|8417.4|8419.3|8417.8|8419.3|8418.1|8418.3|8416.9|29
1651210340000|2022-04-29 05:32:20|8419.2|8417.7|8419.4|8417.9|8419.6|8418.2|8419.1|8417.7|23
1651210350000|2022-04-29 05:32:30|8419.5|8418|8419.9|8418.4|8420|8418.8|8419.4|8418|17
1651210360000|2022-04-29 05:32:40|8419.8|8418.3|8419.2|8417.7|8419.9|8418.4|8418.9|8417.7|27
1651210370000|2022-04-29 05:32:50|8418.8|8417.9|8419.3|8417.8|8419.5|8418.1|8418.8|8417.5|23
1651210380000|2022-04-29 05:33:00|8419.2|8417.7|8419.4|8417.9|8419.4|8418.2|8419|8417.6|21
1651210390000|2022-04-29 05:33:10|8419.5|8418|8419.3|8417.8|8419.5|8418|8419.3|8417.8|17
1651210400000|2022-04-29 05:33:20|8419.4|8417.9|8419.1|8417.6|8419.4|8417.9|8419|8417.5|26
1651210410000|2022-04-29 05:33:30|8419|8417.5|8418.6|8417.1|8419|8417.5|8418.6|8417.1|6
1651210420000|2022-04-29 05:33:40|8418.7|8417.2|8419.2|8417.7|8419.3|8417.8|8418.7|8417.2|12
1651210430000|2022-04-29 05:33:50|8419.1|8417.6|8419.2|8417.7|8419.2|8417.7|8419.1|8417.6|4
1651210440000|2022-04-29 05:34:00|8419.3|8417.8|8419.4|8417.9|8419.5|8418.3|8419|8417.7|16
1651210450000|2022-04-29 05:34:10|8419.3|8417.8|8419.8|8418.3|8419.9|8418.4|8419.2|8417.7|19
1651210460000|2022-04-29 05:34:20|8419.7|8418.2|8419.8|8418.3|8420|8418.5|8419.6|8418.1|21
1651210470000|2022-04-29 05:34:30|8420|8418.5|8419.8|8418.3|8420.1|8418.7|8419.4|8418.1|31
1651210480000|2022-04-29 05:34:40|8419.9|8418.4|8419.1|8417.6|8419.9|8418.4|8419.1|8417.6|17
1651210490000|2022-04-29 05:34:50|8419.2|8417.7|8419.1|8417.6|8419.2|8417.7|8419.1|8417.6|8
1651210500000|2022-04-29 05:35:00|8419.2|8417.7|8419.3|8417.8|8419.4|8417.9|8419.2|8417.7|14
1651210510000|2022-04-29 05:35:10|8419.7|8418.2|8420.2|8418.7|8420.6|8419.1|8419.7|8418.2|33
1651210520000|2022-04-29 05:35:20|8420.3|8418.8|8420.2|8418.7|8420.3|8418.8|8420|8418.5|6
1651210530000|2022-04-29 05:35:30|8420.1|8418.6|8420.3|8418.8|8420.3|8418.8|8420.1|8418.6|3
1651210540000|2022-04-29 05:35:40|8420.2|8418.7|8420.2|8418.7|8420.2|8418.7|8420.1|8418.6|5
1651210550000|2022-04-29 05:35:50|8420.1|8418.6|8420.3|8418.8|8420.3|8418.8|8420|8418.5|8
1651210560000|2022-04-29 05:36:00|8420.2|8418.7|8420|8419.1|8420.3|8419.1|8419.9|8418.6|11
1651210570000|2022-04-29 05:36:10|8420.1|8419.2|8420.3|8418.8|8420.4|8419.2|8420|8418.8|7
1651210580000|2022-04-29 05:36:20|8420|8419.1|8420.3|8418.8|8420.3|8419.2|8420|8418.8|7
1651210590000|2022-04-29 05:36:30|8420|8419.1|8420|8419.1|8420.3|8419.1|8419.8|8418.7|11
1651210600000|2022-04-29 05:36:40|8419.9|8419|8420.4|8418.9|8420.6|8419.3|8419.9|8418.7|22
1651210610000|2022-04-29 05:36:50|8420.3|8418.8|8420.8|8419.9|8420.9|8419.9|8420.2|8418.7|42
1651210620000|2022-04-29 05:37:00|8420.7|8419.8|8420.7|8419.2|8421.1|8419.9|8420|8418.8|36
1651210630000|2022-04-29 05:37:10|8420.6|8419.1|8420.6|8419.1|8420.8|8419.3|8420|8418.5|23
1651210640000|2022-04-29 05:37:20|8420.5|8419|8420.1|8418.6|8420.6|8419.1|8420|8418.5|21
1651210650000|2022-04-29 05:37:30|8420.2|8418.7|8420.2|8418.7|8420.4|8418.9|8420.1|8418.6|13
1651210660000|2022-04-29 05:37:40|8420.3|8418.8|8420.4|8418.9|8420.6|8419.1|8419.9|8418.4|24
1651210670000|2022-04-29 05:37:50|8420.3|8418.8|8420.1|8418.6|8420.4|8418.9|8420.1|8418.6|19
1651210680000|2022-04-29 05:38:00|8420.2|8418.7|8420.2|8418.7|8420.2|8418.7|8420.1|8418.6|3
1651210690000|2022-04-29 05:38:10|8420.3|8418.8|8420.3|8419.4|8420.4|8419.4|8420.1|8418.8|7
1651210700000|2022-04-29 05:38:20|8420.2|8419.3|8420|8419.1|8420.2|8419.3|8420|8419.1|3
1651210710000|2022-04-29 05:38:30|8420.1|8418.6|8420.1|8418.6|8420.4|8419.3|8419.9|8418.6|15
1651210720000|2022-04-29 05:38:40|8420|8418.5|8420.1|8418.6|8420.3|8418.8|8420|8418.5|9
1651210730000|2022-04-29 05:38:50|8420.2|8418.7|8419.8|8418.3|8420.2|8418.7|8419.7|8418.2|9
1651210740000|2022-04-29 05:39:00|8419.9|8418.4|8420.2|8418.7|8420.4|8418.9|8419.9|8418.4|12
1651210750000|2022-04-29 05:39:10|8420.3|8418.8|8420|8418.5|8420.3|8418.8|8419.9|8418.4|10
1651210760000|2022-04-29 05:39:20|8419.9|8418.4|8419.9|8418.4|8420.1|8418.6|8419.9|8418.4|9
1651210770000|2022-04-29 05:39:30|8420|8418.5|8420.7|8419.2|8420.7|8419.2|8419.8|8418.3|15
1651210780000|2022-04-29 05:39:40|8420.9|8419.4|8421|8419.5|8421.2|8420|8420.6|8419.4|25
1651210790000|2022-04-29 05:39:50|8421.2|8419.7|8420.8|8419.3|8421.2|8420|8420.7|8419.3|17
1651210800000|2022-04-29 05:40:00|8420.9|8419.4|8420.5|8419|8420.9|8419.5|8420.3|8419|15
1651210810000|2022-04-29 05:40:10|8420.6|8419.1|8420.4|8418.9|8420.6|8419.1|8420.2|8418.7|7
1651210820000|2022-04-29 05:40:20|8420.3|8418.8|8419.8|8418.3|8420.3|8418.8|8419.8|8418.3|8
1651210840000|2022-04-29 05:40:40|8419.9|8418.4|8419.9|8418.4|8419.9|8418.4|8419.6|8418.1|8
1651210850000|2022-04-29 05:40:50|8420|8418.5|8419.8|8418.3|8420.1|8418.7|8419.4|8418.2|10
1651210860000|2022-04-29 05:41:00|8419.9|8418.4|8419.8|8418.3|8419.9|8418.4|8419.7|8418.2|9
1651210870000|2022-04-29 05:41:10|8419.9|8418.4|8420|8418.5|8420.5|8419|8419.5|8418.2|24
1651210880000|2022-04-29 05:41:20|8419.8|8418.3|8419.2|8417.7|8419.9|8418.4|8419.2|8417.7|19
1651210890000|2022-04-29 05:41:30|8419.3|8417.8|8419.3|8417.8|8419.3|8417.8|8418.8|8417.3|17
1651210900000|2022-04-29 05:41:40|8419.4|8417.9|8419.1|8418.2|8419.5|8418.3|8419.1|8417.6|17
1651210910000|2022-04-29 05:41:50|8419.4|8417.9|8419.5|8418|8419.5|8418|8419.4|8417.9|4
1651210920000|2022-04-29 05:42:00|8419.4|8417.9|8419.4|8417.9|8419.5|8418|8419.4|8417.9|9
1651210930000|2022-04-29 05:42:10|8419.6|8418.1|8419.7|8418.2|8419.7|8418.2|8419.6|8418.1|2
1651210940000|2022-04-29 05:42:20|8419.6|8418.1|8420.2|8418.7|8420.2|8418.7|8419.6|8418.1|7
1651210950000|2022-04-29 05:42:30|8420.1|8418.6|8419.7|8418.2|8420.2|8418.7|8419.6|8418.1|14
1651210960000|2022-04-29 05:42:40|8419.8|8418.3|8419.8|8418.3|8419.8|8418.3|8419.8|8418.3|1
1651210970000|2022-04-29 05:42:50|8419.7|8418.2|8419.5|8418|8419.7|8418.2|8419.4|8417.9|11
1651210980000|2022-04-29 05:43:00|8419.4|8417.9|8420.2|8418.7|8420.3|8418.8|8419.4|8417.9|12
1651210990000|2022-04-29 05:43:10|8420.1|8418.6|8419.9|8418.4|8420.3|8418.8|8419.8|8418.3|14
1651211000000|2022-04-29 05:43:20|8419.8|8418.3|8419.5|8418|8419.8|8418.3|8419.5|8418|10
1651211010000|2022-04-29 05:43:30|8419.6|8418.1|8419.5|8418|8419.7|8418.2|8419.5|8418|6
1651211020000|2022-04-29 05:43:40|8419.6|8418.1|8419.4|8417.9|8419.6|8418.1|8419.3|8417.8|5
1651211030000|2022-04-29 05:43:50|8419.3|8417.8|8419.3|8417.8|8419.3|8417.8|8419.2|8417.7|3
1651211040000|2022-04-29 05:44:00|8419.2|8417.7|8419.2|8417.7|8419.6|8418.2|8419.1|8417.7|9
1651211050000|2022-04-29 05:44:10|8419.3|8417.8|8419.2|8417.7|8419.3|8417.8|8419.2|8417.7|8
1651211060000|2022-04-29 05:44:20|8419.3|8417.8|8419.3|8417.8|8419.3|8417.8|8419.2|8417.7|3
1651211070000|2022-04-29 05:44:30|8419.2|8418.3|8419.8|8418.9|8420|8418.9|8419.2|8418.3|19
1651211080000|2022-04-29 05:44:40|8419.9|8419|8420.1|8418.6|8420.1|8419|8419.7|8418.5|7
1651211090000|2022-04-29 05:44:50|8420|8418.5|8419.8|8418.3|8420|8418.5|8419.4|8418.1|10
1651211100000|2022-04-29 05:45:00|8419.7|8418.2|8419.1|8417.6|8419.8|8418.3|8418.9|8417.6|22
1651211110000|2022-04-29 05:45:10|8419.2|8417.7|8419.1|8417.6|8419.2|8417.7|8419|8417.5|8
1651211120000|2022-04-29 05:45:20|8419.2|8417.7|8418.8|8417.3|8419.2|8417.7|8418.7|8417.2|11
1651211130000|2022-04-29 05:45:30|8418.9|8417.4|8418.9|8418|8418.9|8418|8418.7|8417.3|9
1651211140000|2022-04-29 05:45:40|8418.8|8417.9|8418.9|8418|8418.9|8418|8418.8|8417.9|2
1651211150000|2022-04-29 05:45:50|8418.8|8417.9|8419.1|8417.6|8419.1|8417.9|8418.8|8417.5|4
1651211160000|2022-04-29 05:46:00|8419.2|8417.7|8419.2|8417.7|8419.2|8417.7|8418.7|8417.2|27
1651211170000|2022-04-29 05:46:10|8419.1|8417.6|8418.7|8417.2|8419.2|8417.8|8418.5|8417.1|19
1651211180000|2022-04-29 05:46:20|8418.6|8417.1|8418.7|8417.2|8418.8|8417.3|8418.6|8417.1|6
1651211190000|2022-04-29 05:46:30|8418.6|8417.1|8418.3|8416.8|8418.6|8417.1|8418.3|8416.8|10
1651211200000|2022-04-29 05:46:40|8418.2|8416.7|8418.5|8417|8418.9|8417.4|8418.2|8416.7|18
1651211210000|2022-04-29 05:46:50|8418.6|8417.1|8418.6|8417.1|8418.7|8417.2|8418.5|8417|11
1651211220000|2022-04-29 05:47:00|8418.5|8417|8418.6|8417.1|8418.6|8417.1|8418.5|8417|6
1651211230000|2022-04-29 05:47:10|8418.7|8417.2|8418.7|8417.2|8418.7|8417.2|8418.6|8417.1|9
1651211240000|2022-04-29 05:47:20|8418.8|8417.3|8418.8|8417.3|8418.8|8417.3|8418.8|8417.3|1
1651211250000|2022-04-29 05:47:30|8418.7|8417.2|8418.6|8417.1|8418.8|8417.3|8418.6|8417.1|8
1651211260000|2022-04-29 05:47:40|8418.7|8417.2|8418.6|8417.1|8418.7|8417.2|8418.5|8417|8
1651211270000|2022-04-29 05:47:50|8418.5|8417|8418.3|8416.8|8418.5|8417|8418.2|8416.7|9
1651211280000|2022-04-29 05:48:00|8418.4|8416.9|8418|8416.5|8418.4|8417|8417.7|8416.5|24
1651211290000|2022-04-29 05:48:10|8418.1|8416.6|8417.9|8417|8418.2|8417|8417.8|8416.4|14
1651211300000|2022-04-29 05:48:20|8417.8|8416.9|8418.2|8416.7|8418.2|8417|8417.8|8416.5|22
1651211310000|2022-04-29 05:48:30|8417.9|8417|8418|8417.1|8418|8417.1|8417.8|8416.9|16
1651211320000|2022-04-29 05:48:40|8418.3|8416.8|8418.3|8417.4|8418.5|8417.5|8418|8416.8|21
1651211330000|2022-04-29 05:48:50|8418.8|8417.3|8418.8|8417.3|8418.9|8417.8|8418.4|8417.3|14
1651211340000|2022-04-29 05:49:00|8418.4|8417.5|8419|8418.1|8419.3|8418.1|8418.4|8417.4|14
1651211350000|2022-04-29 05:49:10|8419.1|8418.2|8418.9|8418|8419.3|8418.2|8418.8|8417.5|18
1651211360000|2022-04-29 05:49:20|8419|8418.1|8419|8417.5|8419.1|8418.1|8418.7|8417.4|14
1651211370000|2022-04-29 05:49:30|8418.9|8417.4|8419|8417.5|8419.1|8417.6|8418.8|8417.3|14
1651211380000|2022-04-29 05:49:40|8418.9|8417.4|8418.7|8417.8|8419.1|8417.9|8418.7|8417.4|10
1651211390000|2022-04-29 05:49:50|8418.6|8417.7|8419.2|8417.7|8419.2|8417.8|8418.6|8417.5|12
1651211400000|2022-04-29 05:50:00|8419.1|8417.6|8419.4|8417.9|8419.4|8418.2|8418.5|8417.2|23
1651211410000|2022-04-29 05:50:10|8419.1|8418.2|8418.9|8418|8419.3|8418.2|8418.9|8417.7|16
1651211420000|2022-04-29 05:50:20|8418.8|8417.9|8418.9|8418|8419.1|8418.2|8418.8|8417.9|14
1651211430000|2022-04-29 05:50:30|8419|8418.1|8419.3|8417.8|8419.3|8418.1|8418.8|8417.7|10
1651211440000|2022-04-29 05:50:40|8419.5|8418|8419.3|8417.8|8419.5|8418.2|8418.8|8417.6|23
1651211450000|2022-04-29 05:50:50|8419.4|8417.9|8419.2|8418.3|8419.4|8418.5|8419.2|8417.8|20
1651211460000|2022-04-29 05:51:00|8419.3|8418.4|8419.9|8419|8419.9|8419|8419.1|8418.2|34
1651211470000|2022-04-29 05:51:10|8420|8419.1|8420|8419.1|8420.5|8419.5|8419.7|8418.8|36
1651211480000|2022-04-29 05:51:20|8419.9|8419|8420.2|8418.7|8420.5|8419.2|8419.9|8418.4|32
1651211490000|2022-04-29 05:51:30|8420.3|8418.8|8420.4|8418.9|8420.4|8418.9|8420.2|8418.7|12
1651211500000|2022-04-29 05:51:40|8420.3|8418.8|8420.4|8418.9|8420.5|8419|8420.3|8418.8|16
1651211510000|2022-04-29 05:51:50|8420.5|8419|8420.2|8418.7|8420.5|8419.4|8420|8418.5|26
1651211520000|2022-04-29 05:52:00|8420.3|8418.8|8420|8418.5|8420.3|8418.8|8420|8418.5|10
1651211530000|2022-04-29 05:52:10|8419.9|8418.4|8419.7|8418.2|8420|8418.5|8419.7|8418.2|19
1651211540000|2022-04-29 05:52:20|8419.6|8418.1|8419.5|8418|8419.9|8418.4|8419.4|8417.9|15
1651211550000|2022-04-29 05:52:30|8419.6|8418.1|8419.8|8418.3|8420.1|8418.7|8419.5|8418|31
1651211560000|2022-04-29 05:52:40|8420|8418.5|8419.9|8418.4|8420|8418.6|8419.4|8418.2|14
1651211570000|2022-04-29 05:52:50|8420|8418.5|8419.9|8418.4|8420.1|8418.8|8419.6|8418.4|11
1651211580000|2022-04-29 05:53:00|8419.8|8418.3|8420|8419.1|8420.3|8419.2|8419.4|8418.3|24
1651211590000|2022-04-29 05:53:10|8420.1|8419.2|8420.1|8419.2|8420.5|8419.3|8420.1|8418.9|12
1651211600000|2022-04-29 05:53:20|8420.3|8418.8|8420.2|8419.3|8420.6|8419.5|8420.1|8418.8|11
1651211610000|2022-04-29 05:53:30|8420.1|8419.2|8420|8419.1|8420.7|8419.4|8420|8419|18
1651211620000|2022-04-29 05:53:40|8420.4|8418.9|8420.1|8419.2|8420.6|8419.4|8419.9|8418.7|18
1651211630000|2022-04-29 05:53:50|8420.5|8419|8420|8419.1|8420.5|8419.6|8420|8418.8|19
1651211640000|2022-04-29 05:54:00|8419.9|8419|8420.1|8419.2|8420.4|8419.2|8419.9|8418.8|26
1651211650000|2022-04-29 05:54:10|8420|8419.1|8419.9|8419|8420.1|8419.2|8419.9|8419|6
1651211660000|2022-04-29 05:54:20|8419.8|8418.9|8419.9|8419|8420.4|8419.1|8419.8|8418.9|10
1651211670000|2022-04-29 05:54:30|8419.8|8418.9|8419.8|8418.9|8420.1|8419.2|8419.7|8418.8|19
1651211680000|2022-04-29 05:54:40|8419.9|8419|8419.9|8419|8420|8419.1|8419.7|8418.8|16
1651211690000|2022-04-29 05:54:50|8419.8|8418.9|8419.9|8419|8419.9|8419|8419.7|8418.8|10
1651211700000|2022-04-29 05:55:00|8419.8|8418.9|8419.6|8418.7|8419.8|8418.9|8419.5|8418.6|13
1651211710000|2022-04-29 05:55:10|8419.7|8418.8|8419.4|8418.5|8419.7|8418.8|8419.4|8418.5|10
1651211720000|2022-04-29 05:55:20|8419.5|8418.6|8418.9|8418|8419.5|8418.6|8418.8|8417.8|18
1651211730000|2022-04-29 05:55:30|8419.1|8418.2|8418.6|8417.7|8419.1|8418.2|8418.6|8417.7|15
1651211740000|2022-04-29 05:55:40|8418.7|8417.8|8418.5|8417.6|8419.1|8417.9|8418.4|8417.2|17
1651211750000|2022-04-29 05:55:50|8418.4|8417.5|8418.4|8417.5|8418.4|8417.5|8418|8417.1|17
1651211760000|2022-04-29 05:56:00|8418.3|8417.4|8418.2|8417.3|8418.6|8417.7|8418.2|8417|13
1651211770000|2022-04-29 05:56:10|8418.3|8417.4|8417.8|8416.9|8418.6|8417.5|8417.7|8416.8|20
1651211780000|2022-04-29 05:56:20|8418|8417.1|8417.8|8416.9|8418|8417.1|8417.8|8416.9|5
1651211790000|2022-04-29 05:56:30|8417.9|8417|8418.1|8417.2|8418.1|8417.2|8417.7|8416.8|12
1651211800000|2022-04-29 05:56:40|8418|8417.1|8417.8|8416.9|8418|8417.1|8417.8|8416.9|15
1651211810000|2022-04-29 05:56:50|8417.9|8417|8417.9|8417|8418|8417.1|8417.8|8416.9|9
1651211820000|2022-04-29 05:57:00|8418|8417.1|8417.9|8417|8418|8417.1|8417.6|8416.7|15
1651211830000|2022-04-29 05:57:10|8418.3|8416.8|8418.1|8417.2|8418.5|8417.4|8417.9|8416.8|16
1651211840000|2022-04-29 05:57:20|8418|8417.1|8418.3|8417.4|8418.4|8417.5|8418|8417.1|13
1651211850000|2022-04-29 05:57:30|8418.2|8417.3|8418.7|8417.8|8418.8|8417.9|8418.2|8417.3|16
1651211860000|2022-04-29 05:57:40|8418.6|8417.7|8418.6|8417.7|8418.7|8417.8|8418.6|8417.7|5
1651211870000|2022-04-29 05:57:50|8418.5|8417.6|8418.7|8417.8|8418.7|8417.8|8418.5|8417.6|16
1651211880000|2022-04-29 05:58:00|8418.6|8417.7|8418.6|8417.7|8419|8417.8|8418.3|8417.4|18
1651211890000|2022-04-29 05:58:10|8418.7|8417.8|8418.6|8417.7|8419|8418.1|8418.5|8417.6|13
1651211900000|2022-04-29 05:58:20|8418.5|8417.6|8419|8417.5|8419.2|8417.9|8418.5|8417.5|17
1651211910000|2022-04-29 05:58:30|8419.1|8417.6|8419.1|8417.6|8419.1|8417.6|8419|8417.5|3
1651211920000|2022-04-29 05:58:40|8418.8|8417.9|8419.2|8417.7|8419.2|8417.9|8418.8|8417.7|2
1651211930000|2022-04-29 05:58:50|8419.1|8417.6|8419.1|8417.6|8419.2|8417.7|8419.1|8417.6|5
1651211940000|2022-04-29 05:59:00|8418.8|8417.9|8418.7|8417.2|8418.9|8417.9|8418.3|8417|19
1651211950000|2022-04-29 05:59:10|8418.8|8417.3|8417.9|8417|8418.8|8417.6|8417.8|8416.7|22
1651211960000|2022-04-29 05:59:20|8418.2|8416.7|8417.8|8416.9|8418.2|8416.9|8417.8|8416.6|4
1651211970000|2022-04-29 05:59:30|8418|8416.5|8418|8416.5|8418.1|8416.6|8417.8|8416.3|22
1651211980000|2022-04-29 05:59:40|8418.1|8416.6|8418.1|8416.6|8418.2|8416.7|8417.9|8416.4|14
1651211990000|2022-04-29 05:59:50|8417.9|8416.4|8417.8|8416.3|8418|8416.5|8417.8|8416.3|12
1651212000000|2022-04-29 06:00:00|8417.9|8416.4|8417.3|8416.4|8418|8416.5|8417|8415.8|34
1651212010000|2022-04-29 06:00:10|8417.4|8416.5|8417|8416.1|8417.4|8416.5|8417|8416.1|19
1651212020000|2022-04-29 06:00:20|8417.1|8416.2|8417|8416.1|8417.3|8416.4|8416.9|8416|21
1651212030000|2022-04-29 06:00:30|8417.1|8416.2|8416.7|8415.8|8417.2|8416.3|8416.7|8415.8|23
1651212040000|2022-04-29 06:00:40|8416.8|8415.9|8416.5|8415.6|8416.8|8415.9|8416.4|8415.5|23
1651212050000|2022-04-29 06:00:50|8416.4|8415.5|8416.9|8416|8417.1|8416.2|8416.3|8415.3|27
1651212060000|2022-04-29 06:01:00|8417|8416.1|8417.3|8415.8|8417.4|8416.4|8416.5|8415.6|43
1651212070000|2022-04-29 06:01:10|8417.4|8415.9|8417.1|8416.2|8417.5|8416.3|8417|8415.9|22
1651212080000|2022-04-29 06:01:20|8417|8416.1|8416.2|8415.3|8417.1|8416.2|8416.1|8415.2|24
1651212090000|2022-04-29 06:01:30|8416.4|8414.9|8416.2|8415.3|8416.6|8415.4|8416|8414.6|27
1651212100000|2022-04-29 06:01:40|8416.3|8415.4|8415.5|8414.6|8416.3|8415.4|8415.5|8414.6|19
1651212110000|2022-04-29 06:01:50|8415.6|8414.7|8415.6|8414.7|8415.9|8414.8|8415.5|8414.3|13
1651212120000|2022-04-29 06:02:00|8415.5|8414.6|8415.7|8414.8|8416|8414.9|8415.4|8414.4|22
1651212130000|2022-04-29 06:02:10|8415.6|8414.7|8415.7|8414.8|8416.4|8415.1|8415.6|8414.5|28
1651212140000|2022-04-29 06:02:20|8415.9|8415|8415.5|8414.6|8416|8415|8415.4|8414.4|12
1651212150000|2022-04-29 06:02:30|8415.6|8414.7|8415.1|8414.2|8415.6|8414.7|8415|8414.1|15
1651212160000|2022-04-29 06:02:40|8415|8414.1|8414.7|8413.8|8415.4|8414.2|8414.7|8413.5|31
1651212170000|2022-04-29 06:02:50|8414.8|8413.9|8414.8|8413.9|8414.8|8413.9|8414.7|8413.8|7
1651212180000|2022-04-29 06:03:00|8415.1|8413.6|8414.4|8413.5|8415.1|8413.8|8414.4|8413.2|19
1651212190000|2022-04-29 06:03:10|8414.6|8413.7|8414.4|8413.5|8414.6|8413.7|8414.3|8413.4|7
1651212200000|2022-04-29 06:03:20|8414.5|8413.6|8415.3|8413.8|8415.4|8414.2|8414.5|8413.6|14
1651212210000|2022-04-29 06:03:30|8415.4|8413.9|8415|8414.1|8415.4|8414.4|8414.9|8413.8|21
1651212220000|2022-04-29 06:03:40|8414.9|8414|8415|8414.1|8415.5|8414.3|8414.9|8413.8|15
1651212230000|2022-04-29 06:03:50|8414.9|8414|8415.3|8413.8|8415.4|8414.2|8414.9|8413.8|12
1651212240000|2022-04-29 06:04:00|8414.8|8413.9|8415|8414.1|8415.2|8414.3|8414.7|8413.8|25
1651212250000|2022-04-29 06:04:10|8415.3|8413.8|8415.1|8414.2|8415.3|8414.2|8414.8|8413.8|15
1651212260000|2022-04-29 06:04:20|8415|8414.1|8415|8414.1|8415.3|8414.2|8414.9|8413.7|12
1651212270000|2022-04-29 06:04:30|8415.1|8414.2|8415.1|8414.2|8415.2|8414.3|8414.9|8414|12
1651212280000|2022-04-29 06:04:40|8415|8414.1|8415.5|8414.6|8415.7|8414.8|8415|8414.1|19
1651212290000|2022-04-29 06:04:50|8415.6|8414.7|8415.7|8414.8|8416.1|8415.2|8415.3|8414.4|29
1651212300000|2022-04-29 06:05:00|8415.8|8414.9|8415.7|8414.8|8416.3|8414.9|8415.6|8414.4|22
1651212310000|2022-04-29 06:05:10|8416.1|8414.6|8415.7|8414.8|8416.1|8415.1|8415.4|8414.3|28
1651212320000|2022-04-29 06:05:20|8415.8|8414.9|8415.6|8414.7|8415.9|8415|8415.3|8414.4|38
1651212330000|2022-04-29 06:05:30|8415.7|8414.8|8416|8415.1|8416.4|8415.4|8415.4|8414.5|33
1651212340000|2022-04-29 06:05:40|8415.9|8415|8416|8415.1|8416.3|8415.1|8415.5|8414.6|20
1651212350000|2022-04-29 06:05:50|8415.9|8415|8416.4|8414.9|8416.6|8415.4|8415.7|8414.6|27
1651212360000|2022-04-29 06:06:00|8416.5|8415|8415.9|8415|8416.5|8415.3|8415.9|8414.7|14
1651212370000|2022-04-29 06:06:10|8416|8415.1|8416|8415.1|8416.2|8415.3|8415.5|8414.6|32
1651212380000|2022-04-29 06:06:20|8415.9|8415|8416|8415.1|8416|8415.1|8415.7|8414.8|10
1651212390000|2022-04-29 06:06:30|8416.2|8415.3|8415.7|8414.8|8416.4|8415.5|8415.5|8414.6|31
1651212400000|2022-04-29 06:06:40|8415.6|8414.7|8415.9|8415|8416.1|8415.2|8415.6|8414.7|16
1651212410000|2022-04-29 06:06:50|8416|8415.1|8415.5|8414.6|8416|8415.1|8415.5|8414.6|11
1651212420000|2022-04-29 06:07:00|8415.6|8414.7|8415.5|8414.6|8415.8|8414.7|8415.2|8414|23
1651212430000|2022-04-29 06:07:10|8415.4|8414.5|8415.7|8414.8|8415.7|8414.8|8415.4|8414.5|13
1651212440000|2022-04-29 06:07:20|8416|8415.1|8415.9|8415|8416.1|8415.2|8415.6|8414.7|29
1651212450000|2022-04-29 06:07:30|8416.1|8415.2|8415.9|8415|8416.1|8415.2|8415.8|8414.9|29
1651212460000|2022-04-29 06:07:40|8415.8|8414.9|8416.1|8415.2|8416.3|8415.3|8415.7|8414.7|38
1651212470000|2022-04-29 06:07:50|8416.4|8415.5|8416.2|8415.3|8416.5|8415.6|8416.2|8415.3|11
1651212480000|2022-04-29 06:08:00|8416.4|8415.5|8415.9|8415|8416.7|8415.8|8415.9|8415|25
1651212490000|2022-04-29 06:08:10|8416|8415.1|8415.6|8414.7|8416|8415.1|8415.4|8414.4|29
1651212500000|2022-04-29 06:08:20|8415.8|8414.3|8415.7|8414.8|8416|8414.8|8415.6|8414.2|16
1651212510000|2022-04-29 06:08:30|8415.9|8415|8416.3|8415.4|8416.7|8415.5|8415.9|8414.8|25
1651212520000|2022-04-29 06:08:40|8416.5|8415.6|8416.7|8415.8|8416.8|8415.9|8416.4|8415.5|23
1651212530000|2022-04-29 06:08:50|8416.8|8415.9|8416.5|8415.6|8416.8|8415.9|8416.5|8415.6|7
1651212540000|2022-04-29 06:09:00|8416.6|8415.7|8416.5|8415.6|8416.8|8415.9|8416.4|8415.2|31
1651212550000|2022-04-29 06:09:10|8416.6|8415.7|8416.8|8415.9|8417|8416|8416.5|8415.3|15
1651212560000|2022-04-29 06:09:20|8417.2|8415.7|8417.2|8416.3|8417.7|8416.7|8416.8|8415.7|26
1651212570000|2022-04-29 06:09:30|8417.3|8416.4|8417.1|8416.2|8417.3|8416.4|8417|8416.1|6
1651212580000|2022-04-29 06:09:40|8417.2|8416.3|8416.2|8415.3|8417.2|8416.3|8416.1|8415.2|24
1651212590000|2022-04-29 06:09:50|8416.4|8414.9|8416.7|8415.2|8416.8|8415.6|8416.3|8414.9|19
1651212600000|2022-04-29 06:10:00|8416.6|8415.1|8416.1|8415.2|8416.6|8415.5|8416|8414.9|18
1651212610000|2022-04-29 06:10:10|8416|8415.1|8416.2|8415.3|8416.5|8415.3|8416|8415|9
1651212620000|2022-04-29 06:10:20|8416.1|8415.2|8415.5|8414.6|8416.2|8415.3|8415.5|8414.6|15
1651212630000|2022-04-29 06:10:30|8415.6|8414.7|8414.8|8413.9|8415.6|8414.7|8414.8|8413.9|15
1651212640000|2022-04-29 06:10:40|8414.7|8413.8|8414.7|8413.8|8415.2|8414|8414.5|8413.5|20
1651212650000|2022-04-29 06:10:50|8414.6|8413.7|8414.4|8413.5|8414.7|8413.8|8414.4|8413.5|26
1651212660000|2022-04-29 06:11:00|8414.5|8413.6|8414.7|8413.8|8415|8414.1|8414.4|8413.5|23
1651212670000|2022-04-29 06:11:10|8414.5|8413.6|8414.5|8413.6|8414.9|8414|8414.3|8413.4|24
1651212680000|2022-04-29 06:11:20|8414.4|8413.5|8414.7|8413.8|8414.7|8413.8|8414.4|8413.5|20
1651212690000|2022-04-29 06:11:30|8414.8|8413.9|8414.5|8413.6|8414.8|8413.9|8414.4|8413.5|15
1651212700000|2022-04-29 06:11:40|8414.3|8413.4|8414.5|8413.6|8414.6|8413.7|8414.3|8413.4|15
1651212710000|2022-04-29 06:11:50|8414.7|8413.8|8414.6|8413.7|8414.7|8413.8|8414.4|8413.5|17
1651212720000|2022-04-29 06:12:00|8414.5|8413.6|8414.5|8413.6|8414.8|8413.9|8414.4|8413.5|24
1651212730000|2022-04-29 06:12:10|8414.4|8413.5|8415.8|8414.3|8415.9|8414.8|8414.4|8413.5|28
1651212740000|2022-04-29 06:12:20|8415.6|8414.7|8416|8415.1|8416|8415.1|8415.6|8414.3|18
1651212750000|2022-04-29 06:12:30|8415.9|8415|8416.5|8415.6|8417|8415.8|8415.9|8415|26
1651212760000|2022-04-29 06:12:40|8416.6|8415.7|8415.9|8415|8416.6|8415.7|8415.8|8414.6|16
1651212770000|2022-04-29 06:12:50|8416|8415.1|8416|8415.1|8416.1|8415.2|8415.9|8415|10
1651212780000|2022-04-29 06:13:00|8416.2|8415.3|8416|8415.1|8416.6|8415.7|8416|8415.1|16
1651212790000|2022-04-29 06:13:10|8415.8|8414.9|8416.2|8414.7|8416.2|8415.1|8415.8|8414.7|14
1651212800000|2022-04-29 06:13:20|8416.3|8415.3|8416.1|8415.2|8416.3|8415.4|8416.1|8415.2|21
1651212810000|2022-04-29 06:13:30|8416|8415.1|8416.1|8415.2|8416.2|8415.3|8416|8415.1|4
1651212820000|2022-04-29 06:13:40|8416|8415.1|8416|8414.5|8416.2|8415.3|8415.8|8414.5|12
1651212830000|2022-04-29 06:13:50|8415.9|8414.4|8415.9|8415|8416.3|8415.2|8415.6|8414.4|21
1651212840000|2022-04-29 06:14:00|8415.8|8414.9|8416.6|8415.7|8416.6|8415.7|8415.8|8414.9|23
1651212850000|2022-04-29 06:14:10|8416.5|8415.6|8416.9|8416|8417|8416.1|8416.5|8415.6|19
1651212860000|2022-04-29 06:14:20|8417.2|8415.7|8416.8|8415.9|8417.3|8416|8416.8|8415.6|12
1651212870000|2022-04-29 06:14:30|8416.9|8416|8417|8416.1|8417|8416.1|8416.8|8415.9|12
1651212880000|2022-04-29 06:14:40|8416.9|8416|8416.8|8415.9|8417|8416.1|8416.6|8415.7|7
1651212890000|2022-04-29 06:14:50|8416.9|8416|8416.9|8416|8417.6|8416.3|8416.7|8415.5|14
1651212900000|2022-04-29 06:15:00|8416.8|8415.9|8417.3|8416.4|8417.4|8416.5|8416.8|8415.9|27
1651212910000|2022-04-29 06:15:10|8417.2|8416.3|8417.2|8416.3|8417.3|8416.4|8416.9|8416|21
1651212920000|2022-04-29 06:15:20|8417.3|8416.4|8417.7|8416.2|8417.7|8416.6|8417.1|8415.8|17
1651212930000|2022-04-29 06:15:30|8417.8|8416.3|8417.6|8416.7|8418.1|8416.9|8417.5|8416.1|32
1651212940000|2022-04-29 06:15:40|8417.7|8416.8|8417.8|8416.9|8418.3|8417.2|8417.7|8416.6|23
1651212950000|2022-04-29 06:15:50|8417.9|8417|8418.4|8417.5|8419.1|8417.8|8417.8|8416.9|15
1651212960000|2022-04-29 06:16:00|8418.5|8417.6|8419.2|8418.3|8419.8|8418.6|8418.3|8417.4|26
1651212970000|2022-04-29 06:16:10|8419.5|8418|8419.8|8418.9|8420.2|8419.3|8419.2|8417.9|39
1651212980000|2022-04-29 06:16:20|8419.9|8419|8419.5|8418.6|8420.3|8419.1|8419.5|8418.4|23
1651212990000|2022-04-29 06:16:30|8419.6|8418.7|8419.5|8418.6|8419.7|8418.8|8419.4|8418.5|16
1651213000000|2022-04-29 06:16:40|8419.8|8418.9|8419.9|8419|8420.4|8419.3|8419.7|8418.8|24
1651213010000|2022-04-29 06:16:50|8419.4|8418.5|8419.8|8418.3|8419.9|8418.5|8419.1|8418|18
1651213020000|2022-04-29 06:17:00|8419.6|8418.7|8419.4|8418.5|8419.6|8418.7|8419.4|8418.5|5
1651213030000|2022-04-29 06:17:10|8419.3|8418.4|8419.3|8418.4|8419.7|8418.6|8419.2|8417.9|25
1651213040000|2022-04-29 06:17:20|8419.2|8418.3|8419.4|8418.5|8419.5|8418.6|8419.2|8418.3|23
1651213050000|2022-04-29 06:17:30|8419.5|8418.6|8419.8|8418.9|8419.9|8418.9|8419.3|8418.4|17
1651213060000|2022-04-29 06:17:40|8419.9|8419|8420.3|8418.8|8420.4|8419.1|8419.8|8418.7|11
1651213070000|2022-04-29 06:17:50|8420.2|8418.7|8420.5|8419|8420.5|8419.4|8420|8418.7|17
1651213080000|2022-04-29 06:18:00|8420.6|8419.1|8420.4|8419.5|8420.8|8419.5|8420.3|8419|12
1651213090000|2022-04-29 06:18:10|8420.3|8419.4|8420.7|8419.2|8420.7|8419.5|8420.3|8419.1|6
1651213100000|2022-04-29 06:18:20|8420.8|8419.3|8420.4|8419.5|8420.8|8419.5|8420.4|8419.2|15
1651213110000|2022-04-29 06:18:30|8420.5|8419.6|8420.1|8419.2|8420.7|8419.6|8420.1|8419|20
1651213120000|2022-04-29 06:18:40|8420|8419.1|8420.1|8418.6|8420.5|8419.2|8419.9|8418.6|16
1651213130000|2022-04-29 06:18:50|8420.2|8418.7|8420.1|8419.2|8420.3|8419.4|8419.8|8418.6|16
1651213140000|2022-04-29 06:19:00|8420|8419.1|8420.1|8419.2|8420.3|8419.4|8419.9|8419|16
1651213150000|2022-04-29 06:19:10|8420.3|8419.4|8420.3|8419.4|8420.8|8419.9|8420.2|8419.1|25
1651213160000|2022-04-29 06:19:20|8420.4|8419.5|8420.3|8419.4|8420.4|8419.5|8420.2|8419.3|10
1651213170000|2022-04-29 06:19:30|8420.4|8419.5|8420.1|8419.2|8420.7|8419.6|8420|8418.8|18
1651213180000|2022-04-29 06:19:40|8420|8419.1|8419.4|8418.5|8420.1|8419.2|8419.4|8418.2|22
1651213190000|2022-04-29 06:19:50|8419.5|8418.6|8420.2|8418.7|8420.3|8418.8|8419.5|8418.5|17
1651213200000|2022-04-29 06:20:00|8420.3|8418.8|8420.4|8418.9|8420.6|8419.4|8420|8418.7|25
1651213210000|2022-04-29 06:20:10|8420.3|8418.8|8420.4|8419.5|8420.7|8419.6|8420.2|8418.8|29
1651213220000|2022-04-29 06:20:20|8420.3|8419.4|8419.8|8418.9|8420.6|8419.7|8419.6|8418.4|20
1651213230000|2022-04-29 06:20:30|8419.7|8418.8|8420.2|8418.7|8420.2|8418.8|8419.6|8418.3|27
1651213240000|2022-04-29 06:20:40|8420.3|8418.8|8420|8418.5|8420.3|8418.8|8419.9|8418.4|15
1651213250000|2022-04-29 06:20:50|8419.9|8418.4|8419.5|8418.6|8419.9|8418.6|8419|8417.8|24
1651213260000|2022-04-29 06:21:00|8419.4|8418.5|8419.8|8418.9|8420.1|8419.1|8419.3|8418.3|19
1651213270000|2022-04-29 06:21:10|8419.9|8419|8419.9|8419|8420.2|8419.2|8419.9|8418.6|9
1651213280000|2022-04-29 06:21:20|8419.8|8418.9|8419.9|8419|8419.9|8419|8419.6|8418.7|12
1651213290000|2022-04-29 06:21:30|8419.8|8418.9|8420|8418.5|8420.4|8419.2|8419.8|8418.5|22
1651213300000|2022-04-29 06:21:40|8420.2|8418.7|8420.2|8418.7|8420.3|8418.8|8420.1|8418.6|13
1651213310000|2022-04-29 06:21:50|8420.3|8418.8|8420|8418.5|8420.3|8419|8419.7|8418.4|29
1651213320000|2022-04-29 06:22:00|8420.2|8418.7|8420|8419.1|8420.3|8419.4|8419.9|8418.7|11
1651213330000|2022-04-29 06:22:10|8419.9|8419|8420.1|8418.6|8420.4|8419.1|8419.9|8418.5|16
1651213340000|2022-04-29 06:22:20|8420.3|8418.8|8419.5|8418.6|8420.3|8419.1|8419.4|8418.2|24
1651213350000|2022-04-29 06:22:30|8419.8|8418.3|8419.7|8418.2|8419.9|8418.8|8419.5|8418.2|12
1651213360000|2022-04-29 06:22:40|8419.6|8418.1|8418.7|8417.8|8419.7|8418.2|8418.7|8417.5|32
1651213370000|2022-04-29 06:22:50|8418.8|8417.9|8418.9|8418|8418.9|8418|8418.7|8417.8|14
1651213380000|2022-04-29 06:23:00|8418.8|8417.9|8421.3|8419.8|8421.6|8420.1|8418.8|8417.9|26
1651213390000|2022-04-29 06:23:10|8421.1|8420.2|8422.1|8421.2|8422.3|8421.4|8421|8419.9|46
1651213400000|2022-04-29 06:23:20|8422|8421.1|8422.5|8421.6|8422.9|8421.9|8422|8420.8|24
1651213410000|2022-04-29 06:23:30|8422.4|8421.5|8422.5|8421.6|8422.7|8421.8|8422.3|8421|19
1651213420000|2022-04-29 06:23:40|8422.6|8421.7|8422.9|8422|8423|8422|8422.3|8420.9|25
1651213430000|2022-04-29 06:23:50|8422.8|8421.9|8423.4|8421.9|8423.5|8422.3|8422.7|8421.5|29
1651213440000|2022-04-29 06:24:00|8423.5|8422|8422.3|8420.8|8423.5|8422|8422|8420.7|29
1651213450000|2022-04-29 06:24:10|8422.1|8421.2|8421.9|8420.4|8422.2|8421.3|8421.6|8420.2|24
1651213460000|2022-04-29 06:24:20|8422|8420.5|8421.3|8419.8|8422|8420.9|8421.2|8419.8|35
1651213470000|2022-04-29 06:24:30|8421.4|8419.9|8421.4|8419.9|8421.6|8420.5|8421.2|8419.7|29
1651213480000|2022-04-29 06:24:40|8421.3|8419.8|8421.4|8419.9|8421.5|8420|8421.1|8419.6|24
1651213490000|2022-04-29 06:24:50|8421|8420.1|8421.3|8419.8|8421.4|8420.1|8421|8419.6|18
1651213500000|2022-04-29 06:25:00|8421.4|8419.9|8421.3|8419.8|8421.4|8419.9|8421.1|8419.6|14
1651213510000|2022-04-29 06:25:10|8421.2|8419.7|8420.8|8419.3|8421.3|8419.8|8420.6|8419.1|13
1651213520000|2022-04-29 06:25:20|8420.9|8419.4|8421.3|8419.8|8421.5|8420.2|8420.7|8419.2|21
1651213530000|2022-04-29 06:25:30|8421.1|8419.6|8420.9|8419.4|8421.4|8420.1|8420.6|8419.1|19
1651213540000|2022-04-29 06:25:40|8420.7|8419.2|8420.4|8418.9|8420.8|8419.3|8420.4|8418.9|18
1651213550000|2022-04-29 06:25:50|8420.6|8419.1|8420.9|8419.4|8420.9|8419.4|8420.6|8419.1|24
1651213560000|2022-04-29 06:26:00|8420.8|8419.3|8420.4|8419.5|8421.1|8419.6|8420.4|8419.2|22
1651213570000|2022-04-29 06:26:10|8420.5|8419.6|8420.5|8419.6|8420.8|8419.6|8420.3|8419.1|10
1651213580000|2022-04-29 06:26:20|8420.4|8419.5|8420.4|8419.5|8420.5|8419.6|8420.4|8419.5|5
1651213590000|2022-04-29 06:26:30|8420.6|8419.7|8420.6|8419.7|8421|8419.8|8420.6|8419.4|13
1651213600000|2022-04-29 06:26:40|8420.5|8419.6|8420.7|8419.2|8420.8|8419.7|8420.1|8418.9|26
1651213610000|2022-04-29 06:26:50|8420.3|8419.4|8420.4|8418.9|8420.8|8419.4|8420|8418.8|22
1651213620000|2022-04-29 06:27:00|8420.5|8419|8420.5|8419|8420.7|8419.2|8420.3|8418.8|25
1651213630000|2022-04-29 06:27:10|8420.4|8418.9|8420.8|8419.3|8420.9|8419.4|8420|8418.8|26
1651213640000|2022-04-29 06:27:20|8420.9|8419.4|8420.8|8419.3|8421|8419.8|8420.5|8419.3|14
1651213650000|2022-04-29 06:27:30|8420.9|8419.4|8420.7|8419.8|8420.9|8419.8|8420.6|8419.3|16
1651213660000|2022-04-29 06:27:40|8420.8|8419.9|8421.5|8420|8421.6|8420.2|8420.6|8419.4|21
1651213670000|2022-04-29 06:27:50|8421.6|8420.1|8421.4|8419.9|8421.8|8420.3|8421.3|8419.8|15
1651213680000|2022-04-29 06:28:00|8421.5|8420|8421.2|8420.3|8421.7|8420.3|8421.2|8419.9|14
1651213690000|2022-04-29 06:28:10|8421.1|8420.2|8420.9|8419.4|8421.4|8420.3|8420.9|8419.4|22
1651213700000|2022-04-29 06:28:20|8421.1|8419.6|8421|8419.5|8421.1|8419.7|8420.5|8419.3|18
1651213710000|2022-04-29 06:28:30|8420.9|8419.4|8420.9|8419.4|8421.1|8419.6|8420.8|8419.3|14
1651213720000|2022-04-29 06:28:40|8421|8419.5|8421.3|8419.8|8421.4|8420.1|8420.7|8419.4|13
1651213730000|2022-04-29 06:28:50|8421|8420.1|8421.4|8419.9|8421.4|8420.1|8420.9|8419.9|4
1651213740000|2022-04-29 06:29:00|8421.3|8419.8|8421.9|8420.4|8422|8420.6|8421.1|8419.8|26
1651213750000|2022-04-29 06:29:10|8421.8|8420.9|8422|8420.5|8422.5|8421.2|8421.8|8420.5|16
1651213760000|2022-04-29 06:29:20|8421.9|8420.4|8421.9|8420.4|8421.9|8420.4|8421.8|8420.3|13
1651213770000|2022-04-29 06:29:30|8421.8|8420.3|8421.7|8420.2|8422.1|8420.7|8421.5|8420.1|24
1651213780000|2022-04-29 06:29:40|8421.6|8420.1|8421.8|8420.3|8422|8420.8|8421.4|8420.1|18
1651213790000|2022-04-29 06:29:50|8421.9|8420.4|8421.4|8420.5|8422.2|8420.7|8421.4|8420.3|21
1651213800000|2022-04-29 06:30:00|8421.8|8420.3|8421.8|8420.3|8421.8|8420.9|8421.2|8419.9|27
1651213810000|2022-04-29 06:30:10|8421.9|8420.4|8422.4|8420.9|8422.5|8421.2|8421.6|8420.4|33
1651213820000|2022-04-29 06:30:20|8422.5|8421|8422.6|8421.1|8422.7|8421.4|8422.2|8420.9|21
1651213830000|2022-04-29 06:30:30|8422.1|8421.2|8422.4|8420.9|8422.4|8421.2|8422|8420.8|14
1651213840000|2022-04-29 06:30:40|8422.3|8420.8|8422|8421.1|8422.3|8421.2|8422|8420.8|7
1651213850000|2022-04-29 06:30:50|8421.9|8421|8421.8|8420.3|8422.2|8421.1|8421.5|8420.3|17
1651213860000|2022-04-29 06:31:00|8421.5|8420.6|8421.3|8419.8|8421.7|8420.7|8420.9|8419.8|17
1651213870000|2022-04-29 06:31:10|8421.4|8419.9|8421.1|8420.2|8421.5|8420.3|8421.1|8419.9|14
1651213880000|2022-04-29 06:31:20|8421.3|8419.8|8421.4|8419.9|8421.6|8420.5|8421.1|8419.8|17
1651213890000|2022-04-29 06:31:30|8421.3|8419.8|8421.1|8419.6|8421.5|8420.2|8420.9|8419.6|19
1651213900000|2022-04-29 06:31:40|8421.2|8419.7|8421|8420.1|8421.3|8420.1|8421|8419.7|9
1651213910000|2022-04-29 06:31:50|8420.9|8420|8420.5|8419.6|8421|8420.1|8420.5|8419.3|17
1651213920000|2022-04-29 06:32:00|8420.6|8419.7|8420.8|8419.9|8421.2|8420.1|8420.5|8419.5|31
1651213930000|2022-04-29 06:32:10|8420.7|8419.8|8421.3|8419.8|8421.4|8420.2|8420.7|8419.6|13
1651213940000|2022-04-29 06:32:20|8421.2|8419.7|8420.8|8419.9|8421.3|8420.1|8420.7|8419.5|11
1651213950000|2022-04-29 06:32:30|8420.9|8420|8421.4|8419.9|8421.4|8420.2|8420.7|8419.6|13
1651213960000|2022-04-29 06:32:40|8421.1|8420.2|8421|8420.1|8421.4|8420.3|8420.8|8419.6|25
1651213970000|2022-04-29 06:32:50|8421.1|8420.2|8420.7|8419.8|8421.4|8420.2|8420.7|8419.4|22
1651213980000|2022-04-29 06:33:00|8420.6|8419.7|8420.6|8419.7|8421|8419.9|8420.5|8419.3|18
1651213990000|2022-04-29 06:33:10|8420.5|8419.6|8420.8|8419.3|8421.1|8419.9|8420.5|8419.3|20
1651214000000|2022-04-29 06:33:20|8420.9|8419.4|8421|8420.1|8421.1|8420.2|8420.7|8419.2|10
1651214010000|2022-04-29 06:33:30|8420.8|8419.9|8420.8|8419.9|8421.1|8420.2|8420.6|8419.5|12
1651214020000|2022-04-29 06:33:40|8421.1|8419.6|8420.7|8419.8|8421.1|8419.9|8420.6|8419.4|18
1651214030000|2022-04-29 06:33:50|8420.6|8419.7|8421.1|8419.6|8421.1|8419.8|8420.6|8419.5|12
1651214040000|2022-04-29 06:34:00|8421|8419.5|8421.6|8420.1|8421.6|8420.3|8420.6|8419.5|25
1651214050000|2022-04-29 06:34:10|8421.3|8420.4|8421.1|8420.2|8421.7|8420.4|8421|8419.8|13
1651214060000|2022-04-29 06:34:20|8421.2|8420.3|8421|8419.5|8421.3|8420.4|8420.7|8419.5|13
1651214070000|2022-04-29 06:34:30|8420.9|8419.4|8420.9|8419.4|8421|8419.7|8420.5|8419.3|17
1651214080000|2022-04-29 06:34:40|8420.8|8419.3|8420.5|8419.6|8421.2|8420|8420.5|8419.3|17
1651214090000|2022-04-29 06:34:50|8420.6|8419.7|8421|8419.5|8421|8419.8|8420.6|8419.5|6
1651214100000|2022-04-29 06:35:00|8420.8|8419.9|8421.1|8420.2|8421.3|8420.2|8420.3|8419.2|25
1651214110000|2022-04-29 06:35:10|8421|8420.1|8422.6|8421.7|8422.6|8421.7|8421|8419.8|26
1651214120000|2022-04-29 06:35:20|8422.5|8421.6|8422.3|8421.4|8422.5|8421.6|8422.2|8421.3|22
1651214130000|2022-04-29 06:35:30|8422.2|8421.3|8422|8421.1|8422.2|8421.3|8422|8421.1|5
1651214140000|2022-04-29 06:35:40|8422.1|8421.2|8421.7|8420.8|8422.2|8421.3|8421.7|8420.8|12
1651214150000|2022-04-29 06:35:50|8422|8420.5|8421.7|8420.8|8422.1|8420.8|8421.4|8420.2|19
1651214160000|2022-04-29 06:36:00|8421.8|8420.9|8421.7|8420.2|8422.2|8421|8421.4|8420.1|14
1651214170000|2022-04-29 06:36:10|8421.6|8420.1|8421.4|8420.5|8421.7|8420.5|8421.1|8420.1|10
1651214180000|2022-04-29 06:36:20|8421.3|8420.4|8421.8|8420.9|8422.2|8420.9|8421.3|8420.4|20
1651214190000|2022-04-29 06:36:30|8422.1|8420.6|8421.2|8420.3|8422.1|8420.9|8421.1|8420.2|10
1651214200000|2022-04-29 06:36:40|8421.1|8420.2|8420.7|8419.8|8421.1|8420.2|8420.7|8419.8|12
1651214210000|2022-04-29 06:36:50|8420.8|8419.9|8421.1|8420.2|8421.7|8420.6|8420.8|8419.9|23
1651214220000|2022-04-29 06:37:00|8421.4|8419.9|8421.9|8420.4|8422|8420.7|8421.1|8419.9|21
1651214230000|2022-04-29 06:37:10|8421.8|8420.3|8420.9|8420|8422|8420.8|8420.9|8419.9|30
1651214240000|2022-04-29 06:37:20|8421|8420.1|8421.2|8419.7|8421.4|8420.1|8420.7|8419.6|17
1651214250000|2022-04-29 06:37:30|8421.1|8419.6|8421|8420.1|8421.3|8420.2|8420.8|8419.6|21
1651214260000|2022-04-29 06:37:40|8420.9|8420|8421|8420.1|8421.1|8420.2|8420.7|8419.8|17
1651214270000|2022-04-29 06:37:50|8421.2|8419.7|8420.5|8419.6|8421.3|8420.1|8420.5|8419.4|14
1651214280000|2022-04-29 06:38:00|8420.8|8419.9|8421.6|8420.1|8421.6|8420.3|8420.8|8419.6|24
1651214290000|2022-04-29 06:38:10|8421.5|8420|8421.4|8419.9|8421.6|8420.4|8421|8419.8|16
1651214300000|2022-04-29 06:38:20|8421.3|8419.8|8421.5|8420|8421.6|8420.4|8421.1|8419.8|12
1651214310000|2022-04-29 06:38:30|8421.6|8420.1|8421.5|8420|8421.7|8420.5|8421.3|8419.9|21
1651214320000|2022-04-29 06:38:40|8421.4|8419.9|8421.4|8419.9|8421.5|8420|8421.4|8419.9|11
1651214330000|2022-04-29 06:38:50|8421.3|8419.8|8421.2|8419.7|8421.4|8420.2|8420.9|8419.5|18
1651214340000|2022-04-29 06:39:00|8421.1|8419.6|8420.6|8419.7|8421.2|8420|8420.6|8419.5|13
1651214350000|2022-04-29 06:39:10|8420.7|8419.8|8420.9|8420|8421.2|8420|8420.7|8419.4|15
1651214360000|2022-04-29 06:39:20|8420.8|8419.9|8421.8|8420.9|8421.8|8420.9|8420.8|8419.7|17
1651214370000|2022-04-29 06:39:30|8422.1|8421.2|8421.9|8421|8422.1|8421.2|8421.7|8420.8|11
1651214380000|2022-04-29 06:39:40|8422|8421.1|8422.1|8420.6|8422.1|8421.1|8421.7|8420.6|5
1651214390000|2022-04-29 06:39:50|8422|8420.5|8421.4|8420.5|8422.1|8420.7|8421.3|8420.4|15
1651214400000|2022-04-29 06:40:00|8421.3|8420.4|8422|8421.1|8422|8421.1|8421.3|8420.4|12
1651214410000|2022-04-29 06:40:10|8421.9|8421|8421.3|8420.4|8422.3|8421.1|8421.3|8420.4|15
1651214420000|2022-04-29 06:40:20|8421.7|8420.2|8421.4|8419.9|8421.7|8420.4|8421.1|8419.9|12
1651214430000|2022-04-29 06:40:30|8421.5|8420|8420.4|8419.5|8421.5|8420.1|8420.3|8419|24
1651214440000|2022-04-29 06:40:40|8420.7|8419.2|8420.1|8418.6|8420.7|8419.2|8419.7|8418.5|12
1651214450000|2022-04-29 06:40:50|8420|8418.5|8419.5|8418|8420|8418.5|8419.1|8417.9|14
1651214460000|2022-04-29 06:41:00|8419.4|8417.9|8418.5|8417.6|8419.6|8418.4|8418.4|8417.3|25
1651214470000|2022-04-29 06:41:10|8418.3|8417.4|8418.4|8417.5|8418.6|8417.5|8418|8417|15
1651214480000|2022-04-29 06:41:20|8418.3|8417.4|8418.3|8417.4|8418.4|8417.5|8418.2|8417.3|11
1651214490000|2022-04-29 06:41:30|8418.4|8417.5|8418.4|8417.5|8418.4|8417.5|8418.4|8417.5|1
1651214500000|2022-04-29 06:41:40|8418.5|8417.6|8418.6|8417.7|8419|8418.1|8418.2|8417.3|13
1651214510000|2022-04-29 06:41:50|8418.7|8417.8|8418.6|8417.7|8418.7|8417.8|8418.6|8417.7|8
1651214520000|2022-04-29 06:42:00|8418.7|8417.8|8418.6|8417.7|8418.7|8417.8|8418.6|8417.7|8
1651214530000|2022-04-29 06:42:10|8418.7|8417.8|8418.8|8417.9|8418.8|8417.9|8418.7|8417.8|4
1651214540000|2022-04-29 06:42:20|8418.7|8417.8|8418.6|8417.7|8418.7|8417.8|8418.6|8417.7|6
1651214550000|2022-04-29 06:42:30|8418.7|8417.8|8418.7|8417.8|8418.7|8417.8|8418.6|8417.7|7
1651214560000|2022-04-29 06:42:40|8418.6|8417.7|8418.7|8417.8|8419.2|8417.9|8418.6|8417.4|21
1651214570000|2022-04-29 06:42:50|8418.8|8417.9|8418.9|8418|8419.2|8418|8418.7|8417.5|8
1651214580000|2022-04-29 06:43:00|8418.8|8417.9|8418.8|8417.3|8419.3|8418|8418.4|8417.2|18
1651214590000|2022-04-29 06:43:10|8418.7|8417.2|8418.9|8418|8419|8418.1|8418.5|8417.2|17
1651214600000|2022-04-29 06:43:20|8419.2|8417.7|8419.2|8417.7|8419.3|8418.1|8418.6|8417.7|18
1651214610000|2022-04-29 06:43:30|8419.1|8417.6|8418.7|8417.2|8419.1|8418|8418.5|8417.2|22
1651214620000|2022-04-29 06:43:40|8418.8|8417.3|8419.3|8417.8|8419.4|8418.2|8418.7|8417.2|14
1651214630000|2022-04-29 06:43:50|8419|8418.1|8418.9|8418|8419.2|8418.1|8418.8|8417.6|14
1651214640000|2022-04-29 06:44:00|8419.2|8417.7|8418.7|8417.8|8419.3|8418|8418.6|8417.4|19
1651214650000|2022-04-29 06:44:10|8418.6|8417.7|8418.9|8417.4|8419.1|8417.9|8418.6|8417.4|11
1651214660000|2022-04-29 06:44:20|8418.8|8417.3|8418.4|8417.5|8418.8|8417.8|8418.4|8417.3|12
1651214670000|2022-04-29 06:44:30|8418.5|8417.6|8419.4|8417.9|8419.6|8418.4|8418.4|8417.4|19
1651214680000|2022-04-29 06:44:40|8419.5|8418|8419.1|8417.6|8419.5|8418.1|8418.8|8417.6|19
1651214690000|2022-04-29 06:44:50|8419.3|8417.8|8419.1|8417.6|8419.3|8417.8|8419.1|8417.6|19
1651214700000|2022-04-29 06:45:00|8419.2|8417.7|8420.1|8419.2|8420.5|8419.2|8419.2|8417.7|38
1651214710000|2022-04-29 06:45:10|8420|8419.1|8420.2|8418.7|8420.4|8419.3|8419.6|8418.5|32
1651214720000|2022-04-29 06:45:20|8420|8419.1|8420.2|8419.3|8420.5|8419.3|8419.9|8418.9|17
1651214730000|2022-04-29 06:45:30|8420.1|8419.2|8419.8|8418.9|8420.5|8419.6|8419.8|8418.8|17
1651214740000|2022-04-29 06:45:40|8419.6|8418.7|8419.6|8418.7|8419.9|8419|8419.3|8418.1|30
1651214750000|2022-04-29 06:45:50|8419.5|8418.6|8419.4|8418.5|8419.7|8418.6|8419.1|8417.9|31
1651214760000|2022-04-29 06:46:00|8419.7|8418.2|8420.1|8418.6|8420.1|8418.9|8419.3|8418.1|24
1651214770000|2022-04-29 06:46:10|8420|8418.5|8419.5|8418.6|8420.1|8418.9|8419.4|8418.3|24
1651214780000|2022-04-29 06:46:20|8419.4|8418.5|8418.7|8417.8|8419.6|8418.6|8418.7|8417.5|29
1651214790000|2022-04-29 06:46:30|8418.6|8417.7|8419|8418.1|8419.3|8418.2|8418.6|8417.4|28
1651214800000|2022-04-29 06:46:40|8419.1|8418.2|8419.7|8418.2|8419.9|8418.7|8419|8418.1|19
1651214810000|2022-04-29 06:46:50|8419.4|8418.5|8419.5|8418.6|8419.9|8418.6|8419.2|8418.1|19
1651214820000|2022-04-29 06:47:00|8419.8|8418.3|8419.4|8417.9|8419.8|8418.5|8419.1|8417.9|16
1651214830000|2022-04-29 06:47:10|8419.5|8418|8419.3|8418.4|8419.5|8418.4|8418.8|8417.6|23
1651214840000|2022-04-29 06:47:20|8419.2|8418.3|8419.8|8418.9|8419.8|8418.9|8419.2|8418.3|10
1651214850000|2022-04-29 06:47:30|8419.7|8418.8|8419.2|8418.3|8420|8418.9|8419.1|8417.9|29
1651214860000|2022-04-29 06:47:40|8419.3|8418.4|8419.2|8418.3|8419.5|8418.4|8419.1|8417.8|13
1651214870000|2022-04-29 06:47:50|8418.9|8418|8418.7|8417.8|8419.2|8418|8418.7|8417.5|19
1651214880000|2022-04-29 06:48:00|8418.8|8417.9|8419.1|8417.6|8419.1|8417.9|8418.7|8417.4|15
1651214890000|2022-04-29 06:48:10|8419|8417.5|8418.8|8417.9|8419.1|8417.9|8418.7|8417.5|8
1651214900000|2022-04-29 06:48:20|8418.6|8417.7|8418.7|8417.2|8419.2|8417.9|8418.4|8417.2|23
1651214910000|2022-04-29 06:48:30|8418.6|8417.1|8418.4|8417.5|8418.7|8417.5|8418.3|8417.1|16
1651214920000|2022-04-29 06:48:40|8418.5|8417.6|8418.4|8416.9|8418.8|8417.7|8417.9|8416.8|32
1651214930000|2022-04-29 06:48:50|8417.9|8417|8417.4|8416.5|8418.3|8417.1|8417.3|8416.1|14
1651214940000|2022-04-29 06:49:00|8417.6|8416.1|8417.6|8416.7|8417.8|8416.8|8417.4|8416.1|17
1651214950000|2022-04-29 06:49:10|8417.7|8416.8|8417.8|8416.3|8417.9|8416.8|8417.5|8416.3|14
1651214960000|2022-04-29 06:49:20|8417.6|8416.1|8416.7|8415.8|8417.8|8416.5|8416.7|8415.5|19
1651214970000|2022-04-29 06:49:30|8416.6|8415.7|8416.4|8415.5|8417.1|8415.8|8416.4|8415.2|28
1651214980000|2022-04-29 06:49:40|8416.3|8415.4|8416.6|8415.1|8416.8|8415.6|8416.2|8415|15
1651214990000|2022-04-29 06:49:50|8416.2|8415.3|8416.2|8415.3|8416.7|8415.5|8416.1|8414.9|21
1651215000000|2022-04-29 06:50:00|8416.3|8415.4|8416.1|8415.2|8416.4|8415.4|8415.9|8414.8|24
1651215010000|2022-04-29 06:50:10|8416.2|8415.3|8415.4|8414.5|8416.2|8415.3|8415.2|8414|16
1651215020000|2022-04-29 06:50:20|8415.3|8414.4|8414.7|8413.8|8415.5|8414.5|8414.5|8413.3|21
1651215030000|2022-04-29 06:50:30|8414.8|8413.9|8414.1|8413.2|8415|8413.9|8414.1|8412.9|17
1651215040000|2022-04-29 06:50:40|8414.4|8412.9|8414.1|8412.6|8414.4|8413.4|8413.8|8412.6|32
1651215050000|2022-04-29 06:50:50|8414.2|8412.7|8413.6|8412.7|8414.2|8413|8413.6|8412.6|15
1651215060000|2022-04-29 06:51:00|8413.7|8412.8|8413.9|8413|8413.9|8413|8413.5|8412.6|10
1651215070000|2022-04-29 06:51:10|8414|8413.1|8413.9|8413|8414.5|8413.3|8413.9|8412.7|23
1651215080000|2022-04-29 06:51:20|8414.4|8412.9|8413.9|8413|8414.4|8413.1|8413.8|8412.6|12
1651215090000|2022-04-29 06:51:30|8414.3|8412.8|8414.5|8413.6|8414.5|8413.6|8413.9|8412.7|16
1651215100000|2022-04-29 06:51:40|8414.4|8413.5|8414.6|8413.7|8414.9|8413.7|8414.4|8413.2|9
1651215110000|2022-04-29 06:51:50|8414.5|8413.6|8414.9|8413.4|8415.1|8414.1|8414.4|8413.3|20
1651215120000|2022-04-29 06:52:00|8414.6|8413.7|8414.4|8413.5|8414.7|8413.8|8414.4|8413.5|10
1651215130000|2022-04-29 06:52:10|8414.5|8413|8414|8412.5|8414.5|8413.3|8413.7|8412.5|20
1651215140000|2022-04-29 06:52:20|8414.1|8412.6|8414|8413.1|8414.1|8413.1|8413.7|8412.6|13
1651215150000|2022-04-29 06:52:30|8413.9|8413|8413.7|8412.8|8414.1|8413.1|8413.7|8412.5|13
1651215160000|2022-04-29 06:52:40|8414|8412.5|8413.4|8412.5|8414|8412.5|8413.1|8412.2|10
1651215170000|2022-04-29 06:52:50|8413.3|8412.4|8414|8413.1|8414.1|8413.2|8413.2|8412|22
1651215180000|2022-04-29 06:53:00|8413.9|8413|8413.4|8412.5|8414.2|8413.2|8413.4|8412.5|22
1651215190000|2022-04-29 06:53:10|8413.3|8412.4|8413.3|8412.4|8413.5|8412.6|8413.2|8412.3|15
1651215200000|2022-04-29 06:53:20|8413.4|8412.5|8413.3|8412.4|8413.4|8412.5|8413.3|8412.4|4
1651215210000|2022-04-29 06:53:30|8413.2|8412.3|8413|8412.1|8413.7|8412.5|8413|8412.1|15
1651215220000|2022-04-29 06:53:40|8412.9|8412|8413.1|8412.2|8413.2|8412.3|8412.9|8412|11
1651215230000|2022-04-29 06:53:50|8413.2|8412.3|8414|8412.5|8414|8412.9|8413.2|8412.3|10
1651215240000|2022-04-29 06:54:00|8413.7|8412.8|8415.4|8414.5|8415.6|8414.7|8413.7|8412.8|26
1651215250000|2022-04-29 06:54:10|8415.5|8414.6|8415.9|8415|8416|8415.1|8415.5|8414.6|11
1651215260000|2022-04-29 06:54:20|8415.8|8414.9|8416|8415.1|8416.2|8415.1|8415.7|8414.6|19
1651215270000|2022-04-29 06:54:30|8415.8|8414.9|8416|8415.1|8416.3|8415.2|8415.8|8414.6|19
1651215280000|2022-04-29 06:54:40|8416.1|8415.2|8415.9|8415|8416.3|8415.2|8415.7|8414.5|13
1651215290000|2022-04-29 06:54:50|8415.8|8414.9|8415.7|8414.2|8415.8|8414.9|8415.2|8414.2|12
1651215300000|2022-04-29 06:55:00|8415.8|8414.3|8417.3|8415.8|8417.3|8416.1|8415.5|8414.3|27
1651215310000|2022-04-29 06:55:10|8416.9|8416|8416.2|8415.3|8417.2|8416.1|8416.2|8415.1|13
1651215320000|2022-04-29 06:55:20|8416.3|8415.4|8416.6|8415.7|8417.1|8415.9|8416.2|8415.3|23
1651215330000|2022-04-29 06:55:30|8416.7|8415.8|8416.7|8415.8|8417.1|8415.9|8416.7|8415.4|15
1651215340000|2022-04-29 06:55:40|8416.6|8415.7|8416.2|8415.3|8416.9|8415.7|8416.1|8415.1|29
1651215350000|2022-04-29 06:55:50|8416.3|8415.4|8415.9|8415|8416.9|8415.6|8415.9|8415|22
1651215360000|2022-04-29 06:56:00|8416|8415.1|8415.5|8414.6|8416.3|8415.2|8415.4|8414.1|22
1651215370000|2022-04-29 06:56:10|8415.4|8414.5|8415.7|8414.2|8415.9|8414.6|8415.4|8414.2|8
1651215380000|2022-04-29 06:56:20|8415.4|8414.5|8415.2|8414.3|8415.6|8414.5|8415.2|8414|12
1651215390000|2022-04-29 06:56:30|8415.3|8414.4|8415.7|8414.2|8415.9|8414.6|8415.3|8414.1|15
1651215400000|2022-04-29 06:56:40|8415.8|8414.3|8415.4|8413.9|8415.8|8414.5|8415.1|8413.8|10
1651215410000|2022-04-29 06:56:50|8415.1|8414.2|8414.7|8413.8|8415.1|8414.2|8414.4|8413.2|22
1651215420000|2022-04-29 06:57:00|8415|8413.5|8415.4|8413.9|8415.6|8414.5|8414.6|8413.5|29
1651215430000|2022-04-29 06:57:10|8415.3|8413.8|8414.8|8413.9|8415.3|8414|8414.7|8413.5|18
1651215440000|2022-04-29 06:57:20|8415|8414.1|8414.6|8413.7|8415.3|8414.4|8414.6|8413.4|16
1651215450000|2022-04-29 06:57:30|8414.5|8413.6|8414.6|8413.7|8415.3|8414.2|8414.5|8413.3|29
1651215460000|2022-04-29 06:57:40|8415|8413.5|8415.1|8413.6|8415.1|8414|8414.7|8413.4|15
1651215470000|2022-04-29 06:57:50|8415|8413.5|8414.3|8413.4|8415.1|8413.8|8414.2|8413.1|16
1651215480000|2022-04-29 06:58:00|8414.2|8413.3|8414.9|8414|8415.2|8414|8414.2|8413.3|12
1651215490000|2022-04-29 06:58:10|8414.8|8413.9|8413.7|8412.8|8414.9|8413.9|8413.7|8412.4|28
1651215500000|2022-04-29 06:58:20|8413.8|8412.9|8413.8|8412.3|8414.1|8412.9|8413.7|8412.3|11
1651215510000|2022-04-29 06:58:30|8413.7|8412.2|8413.2|8412.3|8413.9|8412.8|8413.2|8412|28
1651215520000|2022-04-29 06:58:40|8413.5|8412|8412.6|8411.7|8413.5|8412.3|8412.6|8411.5|28
1651215530000|2022-04-29 06:58:50|8412.5|8411.6|8412.9|8411.4|8412.9|8411.7|8412.5|8411.3|12
1651215540000|2022-04-29 06:59:00|8412.5|8411.6|8411.7|8410.8|8412.8|8411.8|8411.7|8410.3|34
1651215550000|2022-04-29 06:59:10|8412|8410.5|8412.3|8410.8|8412.3|8411.2|8411.9|8410.5|13
1651215560000|2022-04-29 06:59:20|8412.4|8410.9|8412.6|8411.1|8413.1|8412|8412.1|8410.8|33
1651215570000|2022-04-29 06:59:30|8412.7|8411.2|8412.1|8410.6|8412.7|8411.6|8412|8410.6|23
1651215580000|2022-04-29 06:59:40|8412.2|8410.7|8412.2|8410.7|8412.3|8411.1|8411.8|8410.6|19
1651215590000|2022-04-29 06:59:50|8412.7|8411.2|8411.9|8410.4|8412.7|8411.2|8411.9|8410.4|23
1651215600000|2022-04-29 07:00:00|8412.4|8410.9|8413.8|8412.3|8414|8412.5|8412.2|8410.9|41
1651215610000|2022-04-29 07:00:10|8413.9|8412.4|8414.1|8412.6|8414.6|8413.1|8413.8|8412.3|28
1651215620000|2022-04-29 07:00:20|8413.8|8412.9|8414.6|8413.1|8414.6|8413.4|8413.5|8412.3|29
1651215630000|2022-04-29 07:00:30|8414.3|8413.4|8413.3|8411.8|8414.6|8413.4|8412.5|8411.2|41
1651215640000|2022-04-29 07:00:40|8413.1|8412.2|8412.9|8412|8413.8|8412.6|8412.9|8411.7|24
1651215650000|2022-04-29 07:00:50|8413.2|8411.7|8412.9|8412|8413.5|8412.3|8412.6|8411.2|27
1651215660000|2022-04-29 07:01:00|8413.2|8411.7|8412.6|8411.1|8413.2|8411.9|8412.2|8410.9|16
1651215670000|2022-04-29 07:01:10|8412.5|8411.6|8412.9|8412|8413|8412|8412.5|8411.3|28
1651215680000|2022-04-29 07:01:20|8413.1|8411.6|8411.2|8410.3|8413.2|8412.1|8411.2|8410|39
1651215690000|2022-04-29 07:01:30|8411.4|8409.9|8411.1|8410.2|8411.4|8410.3|8410.7|8409.3|29
1651215700000|2022-04-29 07:01:40|8411.2|8410.3|8411.1|8410.2|8411.3|8410.3|8410.7|8409.5|22
1651215710000|2022-04-29 07:01:50|8411.2|8410.3|8410.9|8409.4|8411.4|8410.5|8410.6|8409.2|25
1651215720000|2022-04-29 07:02:00|8410.6|8409.7|8410.7|8409.8|8411|8410|8410.4|8409.2|27
1651215730000|2022-04-29 07:02:10|8410.8|8409.9|8410.5|8409.6|8410.9|8409.9|8410.3|8409.4|16
1651215740000|2022-04-29 07:02:20|8410.6|8409.7|8410.8|8409.9|8410.9|8409.9|8410.2|8409.3|24
1651215750000|2022-04-29 07:02:30|8410.9|8410|8410.9|8410|8410.9|8410|8410.4|8409.5|32
1651215760000|2022-04-29 07:02:40|8410.8|8409.9|8411|8410.1|8411|8410.1|8410.8|8409.9|13
1651215770000|2022-04-29 07:02:50|8411.1|8410.2|8410.6|8409.7|8411.4|8410.5|8410.5|8409.6|28
1651215780000|2022-04-29 07:03:00|8410.7|8409.8|8411.3|8410.4|8411.5|8410.6|8410.5|8409.6|29
1651215790000|2022-04-29 07:03:10|8411.4|8410.5|8411.5|8410.6|8411.6|8410.7|8411.3|8410.4|9
1651215800000|2022-04-29 07:03:20|8411.6|8410.7|8411.7|8410.8|8411.8|8410.9|8411|8410.1|24
1651215810000|2022-04-29 07:03:30|8411.5|8410.6|8411.8|8410.9|8412.2|8411.3|8411.5|8410.6|14
1651215820000|2022-04-29 07:03:40|8411.7|8410.8|8411.8|8410.9|8411.9|8411|8411.7|8410.8|4
1651215830000|2022-04-29 07:03:50|8411.7|8410.8|8411.7|8410.8|8411.7|8410.8|8411.4|8410.5|10
1651215840000|2022-04-29 07:04:00|8411.6|8410.7|8411.7|8410.8|8411.7|8410.8|8411.3|8410.4|17
1651215850000|2022-04-29 07:04:10|8411.6|8410.7|8411.2|8410.3|8411.7|8410.8|8411|8409.9|28
1651215860000|2022-04-29 07:04:20|8411.1|8410.2|8411.1|8410.2|8411.4|8410.3|8411|8409.7|22
1651215870000|2022-04-29 07:04:30|8411|8410.1|8411|8410.1|8411.1|8410.1|8410.6|8409.6|25
1651215880000|2022-04-29 07:04:40|8411.1|8410.2|8410.8|8409.9|8411.2|8410.3|8410.5|8409.6|29
1651215890000|2022-04-29 07:04:50|8410.9|8410|8410.9|8410|8411.1|8410.2|8410.7|8409.8|20
1651215900000|2022-04-29 07:05:00|8410.8|8409.9|8410.2|8409.3|8410.9|8410|8410|8408.9|24
1651215910000|2022-04-29 07:05:10|8410.1|8409.2|8410.5|8409.6|8410.5|8409.6|8410|8409.1|14
1651215920000|2022-04-29 07:05:20|8410.6|8409.7|8410.6|8409.1|8411|8410|8410.3|8409.1|25
1651215930000|2022-04-29 07:05:30|8410.1|8409.2|8409.4|8407.9|8410.3|8409.2|8409.3|8407.9|31
1651215940000|2022-04-29 07:05:40|8409.5|8408|8409.1|8408.2|8409.5|8408.4|8408.8|8407.6|24
1651215950000|2022-04-29 07:05:50|8409|8408.1|8409|8408.1|8409.3|8408.2|8408.7|8407.6|20
1651215960000|2022-04-29 07:06:00|8409.1|8408.2|8408.7|8407.2|8409.1|8408.2|8408.4|8407.2|27
1651215970000|2022-04-29 07:06:10|8408.4|8407.5|8408.7|8407.8|8409|8408|8408.4|8407.4|17
1651215980000|2022-04-29 07:06:20|8408.6|8407.7|8409|8408.1|8409.3|8408.4|8408.6|8407.7|18
1651215990000|2022-04-29 07:06:30|8409.1|8408.2|8409.7|8408.8|8409.8|8408.9|8409.1|8408.1|14
1651216000000|2022-04-29 07:06:40|8409.9|8409|8409.8|8408.3|8410.2|8409|8409.2|8408.1|19
1651216010000|2022-04-29 07:06:50|8409.6|8408.7|8409.6|8408.7|8410|8408.9|8409.4|8408.4|29
1651216020000|2022-04-29 07:07:00|8409.5|8408.6|8410.2|8409.3|8410.5|8409.4|8409.5|8408.6|23
1651216030000|2022-04-29 07:07:10|8410.1|8409.2|8410.5|8409.6|8410.8|8409.6|8410|8408.8|26
1651216040000|2022-04-29 07:07:20|8410.4|8409.5|8410|8409.1|8410.5|8409.5|8409.9|8408.9|18
1651216050000|2022-04-29 07:07:30|8410.1|8409.2|8409.7|8408.8|8410.3|8409.4|8409.6|8408.7|22
1651216060000|2022-04-29 07:07:40|8409.8|8408.9|8410.1|8409.2|8410.6|8409.3|8409.7|8408.8|15
1651216070000|2022-04-29 07:07:50|8410|8409.1|8410.2|8408.7|8410.2|8409.2|8409.8|8408.7|8
1651216080000|2022-04-29 07:08:00|8410.3|8408.8|8410.3|8409.4|8410.4|8409.5|8409.9|8408.8|20
1651216090000|2022-04-29 07:08:10|8410.4|8409.5|8410.4|8409.5|8410.5|8409.6|8410.1|8409|24
1651216100000|2022-04-29 07:08:20|8410.3|8409.4|8410.9|8410|8410.9|8410|8410.3|8409.4|12
1651216110000|2022-04-29 07:08:30|8411|8410.1|8410.8|8409.9|8411.1|8410.2|8410.7|8409.8|18
1651216120000|2022-04-29 07:08:40|8410.9|8410|8411.8|8410.9|8411.9|8411|8410.9|8410|21
1651216130000|2022-04-29 07:08:50|8411.9|8411|8411.8|8410.9|8411.9|8411|8411.4|8410.5|24
1651216140000|2022-04-29 07:09:00|8411.9|8411|8412.5|8411.6|8412.7|8411.8|8411.8|8410.9|25
1651216150000|2022-04-29 07:09:10|8412.6|8411.7|8413.3|8412.4|8413.6|8412.5|8412.6|8411.7|18
1651216160000|2022-04-29 07:09:20|8413.2|8412.3|8413.7|8412.8|8413.9|8413|8413.2|8412.3|22
1651216170000|2022-04-29 07:09:30|8413.8|8412.9|8414.1|8413.2|8414.1|8413.2|8413.6|8412.7|17
1651216180000|2022-04-29 07:09:40|8414|8413.1|8414.3|8413.4|8414.5|8413.4|8413.8|8412.9|14
1651216190000|2022-04-29 07:09:50|8414.2|8413.3|8414.1|8413.2|8414.5|8413.4|8414|8412.9|17
1651216200000|2022-04-29 07:10:00|8413.9|8413|8413.9|8413|8414.1|8413.2|8413.5|8412.6|28
1651216210000|2022-04-29 07:10:10|8413.7|8412.8|8413.9|8413|8414.2|8413.1|8413.6|8412.5|26
1651216220000|2022-04-29 07:10:20|8413.8|8412.9|8414.3|8413.4|8414.5|8413.5|8413.8|8412.7|16
1651216230000|2022-04-29 07:10:30|8414.4|8413.5|8414.5|8413.6|8414.5|8413.6|8414.2|8413.3|16
1651216240000|2022-04-29 07:10:40|8414.6|8413.7|8414.4|8413.5|8414.6|8413.7|8414.3|8413.4|17
1651216250000|2022-04-29 07:10:50|8414.5|8413.6|8415.1|8414.2|8415.1|8414.2|8414.3|8413.2|22
1651216260000|2022-04-29 07:11:00|8415.2|8414.3|8414.9|8414|8415.9|8414.7|8414.8|8413.9|25
1651216270000|2022-04-29 07:11:10|8415.2|8413.7|8415.7|8414.2|8415.8|8414.5|8415|8413.6|27
1651216280000|2022-04-29 07:11:20|8415.8|8414.3|8416.2|8414.7|8416.3|8415.1|8415.6|8414.3|16
1651216290000|2022-04-29 07:11:30|8416.3|8414.8|8415.6|8414.7|8416.3|8415.1|8415.6|8414.5|18
1651216300000|2022-04-29 07:11:40|8415.7|8414.8|8415.8|8414.9|8416.3|8415.4|8415.7|8414.8|20
1651216310000|2022-04-29 07:11:50|8415.6|8414.7|8416.1|8415.2|8416.8|8415.7|8415.6|8414.7|26
1651216320000|2022-04-29 07:12:00|8416.3|8414.8|8416.3|8415.4|8416.7|8415.7|8416|8414.8|36
1651216330000|2022-04-29 07:12:10|8416.4|8415.5|8417.3|8416.4|8417.3|8416.4|8416.3|8415.4|15
1651216340000|2022-04-29 07:12:20|8417.6|8416.1|8417.1|8416.2|8417.6|8416.4|8416.9|8415.6|11
1651216350000|2022-04-29 07:12:30|8417|8416.1|8417|8416.1|8417.3|8416.3|8416.8|8415.6|20
1651216360000|2022-04-29 07:12:40|8417.3|8415.8|8416.8|8415.9|8417.3|8416.2|8416.8|8415.6|24
1651216370000|2022-04-29 07:12:50|8417.1|8415.6|8417.2|8416.3|8417.2|8416.3|8416.5|8415.4|19
1651216380000|2022-04-29 07:13:00|8417.3|8416.4|8417.8|8416.9|8418|8417.1|8417.1|8415.9|22
1651216390000|2022-04-29 07:13:10|8417.7|8416.8|8418.1|8416.6|8418.4|8417.3|8417.7|8416.5|31
1651216400000|2022-04-29 07:13:20|8417.6|8416.7|8418.2|8417.3|8418.3|8417.3|8417.5|8416.5|24
1651216410000|2022-04-29 07:13:30|8418.4|8417.5|8418.9|8418|8418.9|8418|8417.8|8416.9|19
1651216420000|2022-04-29 07:13:40|8419|8418.1|8419.5|8418|8419.7|8418.6|8418.9|8417.9|30
1651216430000|2022-04-29 07:13:50|8419.2|8418.3|8418.9|8418|8419.7|8418.6|8418.9|8417.7|36
1651216440000|2022-04-29 07:14:00|8419.2|8417.7|8419.5|8418|8419.7|8418.5|8419.2|8417.7|20
1651216450000|2022-04-29 07:14:10|8419.4|8417.9|8418.6|8417.1|8419.4|8418.3|8418.2|8417|32
1651216460000|2022-04-29 07:14:20|8418.8|8417.7|8419.4|8417.9|8419.8|8418.6|8418.8|8417.7|31
1651216470000|2022-04-29 07:14:30|8419.1|8418.2|8418.4|8417.5|8419.2|8418.3|8418.4|8417.2|20
1651216480000|2022-04-29 07:14:40|8418.5|8417.6|8418.6|8417.1|8418.8|8417.6|8417.8|8416.6|37
1651216490000|2022-04-29 07:14:50|8418.7|8417.2|8418.6|8417.7|8418.9|8417.7|8418.3|8416.9|18
1651216500000|2022-04-29 07:15:00|8418.7|8417.8|8418.5|8417.6|8418.9|8417.8|8418.5|8417.4|16
1651216510000|2022-04-29 07:15:10|8418.4|8417.5|8418.5|8417.6|8418.8|8417.6|8418.2|8417.1|27
1651216520000|2022-04-29 07:15:20|8418.3|8417.4|8419.8|8418.3|8419.8|8418.9|8418.3|8417.4|46
1651216530000|2022-04-29 07:15:30|8419.3|8418.4|8419|8418.1|8419.5|8418.4|8418.6|8417.4|38
1651216540000|2022-04-29 07:15:40|8419.1|8418.2|8419.1|8418.2|8419.9|8418.7|8419.1|8417.9|26
1651216550000|2022-04-29 07:15:50|8419.5|8418|8419.4|8418.5|8419.5|8418.5|8419.1|8418|19
1651216560000|2022-04-29 07:16:00|8419.5|8418.6|8418.8|8417.9|8419.6|8418.7|8418.8|8417.9|19
1651216570000|2022-04-29 07:16:10|8418.9|8418|8419.1|8418.2|8419.3|8418.3|8418.7|8417.7|21
1651216580000|2022-04-29 07:16:20|8419|8418.1|8419.2|8418.3|8419.3|8418.4|8419|8418.1|13
1651216590000|2022-04-29 07:16:30|8419.4|8417.9|8419.1|8418.2|8419.9|8418.7|8419.1|8417.9|24
1651216600000|2022-04-29 07:16:40|8418.9|8418|8418.1|8417.2|8418.9|8418|8418|8417.1|26
1651216610000|2022-04-29 07:16:50|8418.2|8417.3|8417.9|8417|8418.5|8417.3|8417.8|8416.6|17
1651216620000|2022-04-29 07:17:00|8417.8|8416.9|8418|8417.1|8418|8417.1|8417.8|8416.9|3
1651216630000|2022-04-29 07:17:10|8417.9|8417|8418.8|8417.9|8418.8|8417.9|8417.9|8417|19
1651216640000|2022-04-29 07:17:20|8418.7|8417.8|8419.1|8418.2|8419.3|8418.4|8418.5|8417.6|23
1651216650000|2022-04-29 07:17:30|8419.2|8418.3|8419.5|8418.6|8419.5|8418.6|8418.7|8417.7|26
1651216660000|2022-04-29 07:17:40|8419.7|8418.2|8419.2|8417.7|8419.8|8418.5|8418.6|8417.6|27
1651216670000|2022-04-29 07:17:50|8419.3|8417.8|8418.7|8417.8|8419.3|8418.1|8418.5|8417.6|22
1651216680000|2022-04-29 07:18:00|8418.8|8417.9|8420|8419.1|8420.1|8419.1|8418.8|8417.9|26
1651216690000|2022-04-29 07:18:10|8419.9|8419|8419.9|8419|8420.1|8419.2|8419.6|8418.7|16
1651216700000|2022-04-29 07:18:20|8420|8419.1|8420.2|8419.3|8420.7|8419.5|8419.9|8419|34
1651216710000|2022-04-29 07:18:30|8420.3|8419.4|8420.3|8419.4|8420.3|8419.4|8419.8|8418.8|23
1651216720000|2022-04-29 07:18:40|8420.4|8419.5|8420.3|8419.4|8420.9|8420|8420.2|8419|23
1651216730000|2022-04-29 07:18:50|8420.2|8419.3|8420.7|8419.8|8420.8|8419.9|8420.2|8419.3|14
1651216740000|2022-04-29 07:19:00|8420.6|8419.7|8420.5|8419.6|8420.9|8419.8|8420.3|8419.3|22
1651216750000|2022-04-29 07:19:10|8420.6|8419.7|8420.7|8419.8|8420.9|8420|8420.4|8419.5|12
1651216760000|2022-04-29 07:19:20|8420.8|8419.9|8420.4|8419.5|8420.9|8419.9|8420.3|8419.1|19
1651216770000|2022-04-29 07:19:30|8420.5|8419.6|8421|8420.1|8421.1|8420.2|8420.5|8419.4|21
1651216780000|2022-04-29 07:19:40|8420.9|8420|8421.1|8420.2|8421.2|8420.3|8420.9|8420|11
1651216790000|2022-04-29 07:19:50|8421.4|8419.9|8420.2|8419.3|8421.5|8420.3|8420|8419.1|28
1651216800000|2022-04-29 07:20:00|8420.1|8419.2|8420.4|8419.5|8420.6|8419.5|8419.9|8418.8|24
1651216810000|2022-04-29 07:20:10|8420.3|8419.4|8420|8419.1|8420.4|8419.5|8419.9|8418.9|20
1651216820000|2022-04-29 07:20:20|8420.1|8419.2|8420.1|8419.2|8420.4|8419.3|8420|8418.9|21
1651216830000|2022-04-29 07:20:30|8420.2|8419.3|8420.4|8419.5|8420.4|8419.5|8420.1|8419.2|10
1651216840000|2022-04-29 07:20:40|8420.5|8419.6|8420.3|8419.4|8420.5|8419.6|8420.2|8419.3|9
1651216850000|2022-04-29 07:20:50|8420.2|8419.3|8420.1|8419.2|8420.5|8419.6|8419.9|8419|22
1651216860000|2022-04-29 07:21:00|8420.3|8419.4|8420.7|8419.8|8420.8|8419.9|8420.2|8419.3|19
1651216870000|2022-04-29 07:21:10|8420.6|8419.7|8421.3|8420.4|8421.7|8420.6|8420.6|8419.4|22
1651216880000|2022-04-29 07:21:20|8421.2|8420.3|8419.1|8418.2|8421.3|8420.4|8419.1|8418.2|23
1651216890000|2022-04-29 07:21:30|8419.3|8417.8|8418.6|8417.7|8419.4|8418.4|8418.5|8417.4|25
1651216900000|2022-04-29 07:21:40|8418.7|8417.8|8418.6|8417.7|8418.8|8417.9|8418.5|8417.6|14
1651216910000|2022-04-29 07:21:50|8418.5|8417.6|8419.2|8418.3|8419.2|8418.3|8418.5|8417.6|16
1651216920000|2022-04-29 07:22:00|8419.3|8418.4|8419.3|8418.4|8419.3|8418.4|8419.1|8418.2|11
1651216930000|2022-04-29 07:22:10|8419.4|8418.5|8419.7|8418.8|8420|8419.1|8419.2|8418.3|17
1651216940000|2022-04-29 07:22:20|8419.8|8418.9|8419.8|8418.9|8420.5|8419.6|8419.7|8418.7|27
1651216950000|2022-04-29 07:22:30|8419.9|8419|8420|8419.1|8420.1|8419.2|8419.6|8418.7|24
1651216960000|2022-04-29 07:22:40|8420.1|8419.2|8420.6|8419.7|8420.6|8419.7|8419.9|8419|26
1651216970000|2022-04-29 07:22:50|8420.5|8419.6|8420.3|8419.4|8420.6|8419.7|8420.1|8419.2|22
1651216980000|2022-04-29 07:23:00|8420.1|8419.2|8419.7|8418.8|8420.4|8419.5|8419.7|8418.5|29
1651216990000|2022-04-29 07:23:10|8419.8|8418.9|8419.9|8419|8420.2|8419.1|8419.7|8418.6|17
1651217000000|2022-04-29 07:23:20|8419.8|8418.9|8419.9|8419|8420.1|8419.2|8419.8|8418.9|10
1651217010000|2022-04-29 07:23:30|8420.1|8419.2|8419.7|8418.8|8420.1|8419.2|8419.5|8418.6|23
1651217020000|2022-04-29 07:23:40|8419.6|8418.7|8419.6|8418.7|8419.7|8418.8|8419.6|8418.7|9
1651217030000|2022-04-29 07:23:50|8419.7|8418.8|8420|8419.1|8420.2|8419.3|8419.7|8418.8|16
1651217040000|2022-04-29 07:24:00|8419.8|8418.9|8419.8|8418.9|8419.8|8418.9|8419.5|8418.6|16
1651217050000|2022-04-29 07:24:10|8419.9|8419|8420.3|8419.4|8420.5|8419.5|8419.9|8419|23
1651217060000|2022-04-29 07:24:20|8420|8419.1|8420.2|8419.3|8420.2|8419.3|8419.6|8418.7|25
1651217070000|2022-04-29 07:24:30|8420.1|8419.2|8419.9|8419|8420.2|8419.3|8419.6|8418.7|22
1651217080000|2022-04-29 07:24:40|8420|8419.1|8420.1|8419.2|8420.3|8419.4|8419.9|8419|20
1651217090000|2022-04-29 07:24:50|8419.9|8419|8420|8419.1|8420.2|8419.3|8419.7|8418.8|21
1651217100000|2022-04-29 07:25:00|8420.1|8419.2|8420.2|8419.3|8420.2|8419.3|8419.8|8418.9|17
1651217110000|2022-04-29 07:25:10|8420.1|8419.2|8420|8419.1|8420.3|8419.4|8420|8419.1|10
1651217120000|2022-04-29 07:25:20|8420.1|8419.2|8420.2|8419.3|8420.3|8419.4|8420|8419.1|18
1651217130000|2022-04-29 07:25:30|8420.3|8419.4|8420.9|8420|8420.9|8420|8420.3|8419.4|12
1651217140000|2022-04-29 07:25:40|8420.8|8419.9|8420.6|8419.7|8420.9|8420|8420.5|8419.6|7
1651217150000|2022-04-29 07:25:50|8420.7|8419.8|8419.8|8418.9|8420.7|8419.8|8419.6|8418.7|19
1651217160000|2022-04-29 07:26:00|8420|8419.1|8419.9|8419|8420|8419.1|8419.9|8419|12
1651217170000|2022-04-29 07:26:10|8420|8419.1|8421.4|8420.5|8421.4|8420.5|8419.9|8419|19
1651217180000|2022-04-29 07:26:20|8421.3|8420.4|8420.6|8419.7|8421.3|8420.4|8420.6|8419.7|17
1651217190000|2022-04-29 07:26:30|8420.5|8419.6|8420.6|8419.7|8420.9|8419.9|8420.3|8419.4|15
1651217200000|2022-04-29 07:26:40|8420.5|8419.6|8420.4|8419.5|8420.6|8419.7|8420.3|8419.4|13
1651217210000|2022-04-29 07:26:50|8420.3|8419.4|8420.5|8419.6|8420.7|8419.8|8419.7|8418.8|28
1651217220000|2022-04-29 07:27:00|8420.6|8419.7|8420.4|8419.5|8420.6|8419.7|8419.8|8418.9|34
1651217230000|2022-04-29 07:27:10|8420.5|8419.6|8420.5|8419.6|8420.6|8419.7|8420.1|8419.2|17
1651217240000|2022-04-29 07:27:20|8420.3|8419.4|8420|8419.1|8420.3|8419.4|8419.9|8419|18
1651217250000|2022-04-29 07:27:30|8420.1|8419.2|8420|8419.1|8420.1|8419.2|8419.9|8419|16
1651217260000|2022-04-29 07:27:40|8419.7|8418.8|8419.4|8418.5|8419.7|8418.8|8419.3|8418.4|20
1651217270000|2022-04-29 07:27:50|8419.5|8418.6|8419.3|8418.4|8419.5|8418.6|8418.9|8418|28
1651217280000|2022-04-29 07:28:00|8419.4|8418.5|8419.5|8418.6|8420|8419.1|8419.3|8418.4|18
1651217290000|2022-04-29 07:28:10|8419.4|8418.5|8419.2|8418.3|8419.5|8418.6|8419.2|8418.3|27
1651217300000|2022-04-29 07:28:20|8419.7|8418.2|8419.3|8418.4|8419.7|8418.7|8419.1|8418.2|18
1651217310000|2022-04-29 07:28:30|8419.4|8418.5|8418.6|8417.7|8419.4|8418.5|8418.6|8417.7|18
1651217320000|2022-04-29 07:28:40|8418.8|8417.9|8418.5|8417.6|8419|8417.9|8418.4|8417.5|18
1651217330000|2022-04-29 07:28:50|8418.4|8417.5|8418|8417.1|8418.6|8417.7|8418|8417.1|16
1651217340000|2022-04-29 07:29:00|8418.1|8417.2|8417.8|8416.9|8418.1|8417.2|8417.8|8416.9|6
1651217350000|2022-04-29 07:29:10|8417.9|8417|8417.8|8416.9|8417.9|8417|8417.6|8416.7|14
1651217360000|2022-04-29 07:29:20|8417.7|8416.8|8417.6|8416.7|8417.7|8416.8|8417.5|8416.6|13
1651217370000|2022-04-29 07:29:30|8417.5|8416.6|8417.8|8416.9|8418|8417.1|8417.5|8416.6|16
1651217380000|2022-04-29 07:29:40|8417.7|8416.8|8417.9|8417|8417.9|8417|8417.7|8416.8|12
1651217390000|2022-04-29 07:29:50|8417.8|8416.9|8417.9|8417|8418|8417.1|8417.4|8416.5|15
1651217400000|2022-04-29 07:30:00|8418|8417.1|8417.9|8417|8418|8417.1|8417.8|8416.9|13
1651217410000|2022-04-29 07:30:10|8417.8|8416.9|8417.4|8416.5|8417.9|8417|8417.4|8416.5|16
1651217420000|2022-04-29 07:30:20|8417.6|8416.7|8418|8417.1|8418.4|8417.5|8417.6|8416.7|26
1651217430000|2022-04-29 07:30:30|8417.9|8417|8418|8417.1|8418.3|8417.4|8417.9|8417|13
1651217440000|2022-04-29 07:30:40|8418.1|8417.2|8417.9|8417|8418.4|8417.3|8417.8|8416.7|18
1651217450000|2022-04-29 07:30:50|8418.2|8416.7|8417.9|8417|8418.8|8417.5|8417.8|8416.6|32
1651217460000|2022-04-29 07:31:00|8418|8417.1|8418|8416.5|8418.1|8417.1|8417.5|8416.4|34
1651217470000|2022-04-29 07:31:10|8418.1|8416.6|8416.5|8415.6|8418.1|8416.8|8416.5|8415.6|35
1651217480000|2022-04-29 07:31:20|8416.6|8415.7|8416.4|8415.5|8416.7|8415.8|8416.3|8415|19
1651217490000|2022-04-29 07:31:30|8416.3|8415.4|8415.6|8414.7|8416.4|8415.5|8415.5|8414.6|19
1651217500000|2022-04-29 07:31:40|8415.7|8414.8|8416.3|8415.4|8416.6|8415.5|8415.4|8414.4|33
1651217510000|2022-04-29 07:31:50|8416.5|8415.6|8416.4|8415.5|8416.7|8415.8|8416.4|8415.5|20
1651217520000|2022-04-29 07:32:00|8416.5|8415.6|8416.8|8415.9|8417|8416.1|8416.4|8415.3|23
1651217530000|2022-04-29 07:32:10|8416.4|8415.5|8416.6|8415.7|8417.6|8416.6|8416.3|8415.2|43
1651217540000|2022-04-29 07:32:20|8416.5|8415.6|8415.9|8415|8416.8|8415.9|8415.8|8414.9|39
1651217550000|2022-04-29 07:32:30|8416|8415.1|8416|8415.1|8416.4|8415.3|8416|8414.8|20
1651217560000|2022-04-29 07:32:40|8416.1|8415.2|8416.6|8415.1|8416.7|8415.6|8416|8415.1|19
1651217570000|2022-04-29 07:32:50|8416.7|8415.2|8416.2|8415.3|8416.7|8415.5|8416|8414.9|26
1651217580000|2022-04-29 07:33:00|8416.1|8415.2|8416|8415.1|8416.5|8415.4|8416|8415|19
1651217590000|2022-04-29 07:33:10|8416.1|8415.2|8415.9|8415|8416.5|8415.4|8415.9|8414.8|17
1651217600000|2022-04-29 07:33:20|8415.8|8414.9|8416.4|8415.5|8416.4|8415.5|8415.8|8414.9|11
1651217610000|2022-04-29 07:33:30|8416.5|8415.6|8416.8|8415.9|8417.2|8415.9|8416.5|8415.4|17
1651217620000|2022-04-29 07:33:40|8416.7|8415.8|8416.6|8415.7|8417.1|8415.9|8415.7|8414.8|23
1651217630000|2022-04-29 07:33:50|8416.5|8415.6|8416.3|8415.4|8416.6|8415.7|8416.1|8415.2|13
1651217640000|2022-04-29 07:34:00|8416.4|8415.5|8416.3|8415.4|8416.6|8415.7|8416.3|8415.4|15
1651217650000|2022-04-29 07:34:10|8416.2|8415.3|8416.5|8415|8416.5|8415.6|8416.1|8415|22
1651217660000|2022-04-29 07:34:20|8416.6|8415.1|8416.4|8414.9|8416.6|8415.4|8416|8414.8|12
1651217670000|2022-04-29 07:34:30|8416|8415.1|8416.4|8415.5|8416.4|8415.5|8415.4|8414.2|25
1651217680000|2022-04-29 07:34:40|8416.5|8415.6|8416.5|8415.6|8416.9|8415.8|8416.3|8415.3|20
1651217690000|2022-04-29 07:34:50|8416.6|8415.7|8416.4|8415.5|8416.7|8415.8|8416.2|8415.3|27
1651217700000|2022-04-29 07:35:00|8416.3|8415.4|8416.3|8415.4|8416.8|8415.7|8416.1|8415.2|15
1651217710000|2022-04-29 07:35:10|8416.1|8415.2|8416.6|8415.1|8416.7|8415.8|8416|8415.1|19
1651217720000|2022-04-29 07:35:20|8416.7|8415.2|8416.4|8415.5|8416.7|8415.5|8416|8415.1|17
1651217730000|2022-04-29 07:35:30|8416.3|8415.4|8416.6|8415.1|8416.6|8415.5|8416.1|8414.9|19
1651217740000|2022-04-29 07:35:40|8416.5|8415|8416.3|8414.8|8416.6|8415.3|8416|8414.8|19
1651217750000|2022-04-29 07:35:50|8416.4|8414.9|8417.1|8416.2|8417.1|8416.2|8416|8414.9|18
1651217760000|2022-04-29 07:36:00|8416.9|8416|8417.5|8416.6|8417.6|8416.7|8416.9|8416|26
1651217770000|2022-04-29 07:36:10|8417.7|8416.8|8417.6|8416.7|8417.9|8416.9|8417.6|8416.4|6
1651217780000|2022-04-29 07:36:20|8417.5|8416.6|8417.7|8416.8|8417.9|8417|8417.5|8416.6|20
1651217790000|2022-04-29 07:36:30|8417.6|8416.7|8417.9|8417|8418|8417.1|8417.6|8416.7|14
1651217800000|2022-04-29 07:36:40|8418.2|8416.7|8418.6|8417.7|8419.4|8418.2|8417.9|8416.6|35
1651217810000|2022-04-29 07:36:50|8418.8|8417.3|8419.2|8418.3|8419.8|8418.6|8418.4|8417.3|41
1651217820000|2022-04-29 07:37:00|8419.1|8418.2|8419.4|8418.5|8419.7|8418.6|8418.7|8417.8|26
1651217830000|2022-04-29 07:37:10|8419.5|8418.6|8419.1|8418.2|8420.1|8419.2|8418.2|8417.1|52
1651217840000|2022-04-29 07:37:20|8419.2|8418.3|8419.7|8418.8|8420.4|8419.3|8419.2|8417.9|55
1651217850000|2022-04-29 07:37:30|8420.1|8418.6|8419.5|8418|8420.1|8418.9|8419.2|8417.9|39
1651217860000|2022-04-29 07:37:40|8419|8418.1|8419|8418.1|8420.1|8418.8|8418.8|8417.9|38
1651217870000|2022-04-29 07:37:50|8418.9|8418|8418.1|8417.2|8418.9|8418|8418.1|8417.2|34
1651217880000|2022-04-29 07:38:00|8418|8417.1|8417.4|8415.9|8418.2|8417.1|8417|8415.9|25
1651217890000|2022-04-29 07:38:10|8417.1|8416.2|8416.8|8415.9|8417.1|8416.2|8416.7|8415.8|17
1651217900000|2022-04-29 07:38:20|8416.6|8415.7|8417.4|8416.5|8417.4|8416.5|8416.1|8415.2|35
1651217910000|2022-04-29 07:38:30|8417.3|8416.4|8416.8|8415.9|8417.5|8416.6|8416.8|8415.9|18
1651217920000|2022-04-29 07:38:40|8417.2|8416.3|8416.8|8415.9|8417.5|8416.6|8416.7|8415.8|21
1651217930000|2022-04-29 07:38:50|8416.7|8415.8|8416.8|8415.9|8416.8|8415.9|8416.6|8415.7|8
1651217940000|2022-04-29 07:39:00|8416.9|8416|8417.3|8416.4|8417.4|8416.5|8416.8|8415.9|33
1651217950000|2022-04-29 07:39:10|8417.4|8416.5|8417.5|8416.6|8417.8|8416.9|8417.4|8416.5|17
1651217960000|2022-04-29 07:39:20|8417.4|8416.5|8418|8417.1|8418|8417.1|8417.3|8416.4|18
1651217970000|2022-04-29 07:39:30|8417.9|8417|8418.5|8417.6|8419.1|8418.2|8417.9|8416.8|31
1651217980000|2022-04-29 07:39:40|8418.9|8417.4|8421.7|8420.2|8421.8|8420.6|8418.6|8417.4|49
1651217990000|2022-04-29 07:39:50|8421.4|8420.5|8420.8|8419.9|8421.7|8420.6|8420.1|8419.1|46
1651218000000|2022-04-29 07:40:00|8420.9|8420|8422.2|8421.3|8422.8|8421.6|8420.4|8419.5|52
1651218010000|2022-04-29 07:40:10|8422.4|8421.5|8422.7|8421.2|8422.7|8421.8|8422|8421.1|34
1651218020000|2022-04-29 07:40:20|8422.8|8421.3|8422.4|8421.5|8422.9|8421.7|8421.7|8420.8|35
1651218030000|2022-04-29 07:40:30|8422.3|8421.4|8423.4|8421.9|8423.5|8422.2|8422.1|8421.2|52
1651218040000|2022-04-29 07:40:40|8423.5|8422|8423.8|8422.3|8424.2|8423.3|8423.3|8421.9|28
1651218050000|2022-04-29 07:40:50|8423.9|8422.4|8424.1|8422.6|8424.3|8423.1|8423.1|8421.9|33
1651218060000|2022-04-29 07:41:00|8424|8422.5|8423.9|8423|8424.2|8423|8423.6|8422.4|31
1651218070000|2022-04-29 07:41:10|8423.8|8422.9|8422.8|8421.9|8423.9|8423|8422.8|8421.9|22
1651218080000|2022-04-29 07:41:20|8422.6|8421.7|8422|8421.1|8422.7|8421.8|8422|8421|53
1651218090000|2022-04-29 07:41:30|8422.1|8421.2|8421.9|8421|8422.4|8421.5|8421.5|8420.1|32
1651218100000|2022-04-29 07:41:40|8422|8421.1|8421.2|8420.3|8422|8421.1|8421.1|8419.9|35
1651218110000|2022-04-29 07:41:50|8421.1|8420.2|8421.3|8420.4|8421.6|8420.5|8421|8420|21
1651218120000|2022-04-29 07:42:00|8421.2|8420.3|8422.1|8421.2|8422.1|8421.2|8421.1|8420.2|32
1651218130000|2022-04-29 07:42:10|8422|8421.1|8421.7|8420.8|8422.3|8421.3|8421.6|8420.7|39
1651218140000|2022-04-29 07:42:20|8421.8|8420.9|8421.8|8420.9|8422.1|8421.2|8421.4|8420.5|25
1651218150000|2022-04-29 07:42:30|8421.7|8420.8|8420.9|8420|8422|8421|8420.8|8419.9|30
1651218160000|2022-04-29 07:42:40|8421.3|8419.8|8421.1|8420.2|8421.3|8420.2|8420.6|8419.7|18
1651218170000|2022-04-29 07:42:50|8420.9|8420|8420.1|8419.2|8421.1|8420.2|8420|8419.1|27
1651218180000|2022-04-29 07:43:00|8420.4|8418.9|8420|8419.1|8420.4|8419.5|8419.7|8418.5|36
1651218190000|2022-04-29 07:43:10|8419.7|8418.8|8419.6|8418.7|8420.2|8419.3|8419.6|8418.7|8
1651218200000|2022-04-29 07:43:20|8419.7|8418.8|8419.8|8418.9|8419.8|8418.9|8419.4|8418.5|18
1651218210000|2022-04-29 07:43:30|8419.7|8418.8|8420.1|8419.2|8420.1|8419.2|8419.6|8418.7|19
1651218220000|2022-04-29 07:43:40|8420.4|8419.5|8420.4|8419.5|8420.6|8419.5|8420.2|8419.1|17
1651218230000|2022-04-29 07:43:50|8420.3|8419.4|8420.9|8420|8421.1|8420.1|8420.3|8419.4|27
1651218240000|2022-04-29 07:44:00|8421|8419.5|8421.1|8419.6|8421.2|8420.2|8420.5|8419.4|35
1651218250000|2022-04-29 07:44:10|8421|8419.5|8420.8|8419.3|8421.1|8419.8|8420.3|8419.1|30
1651218260000|2022-04-29 07:44:20|8420.6|8419.7|8419.5|8418|8421|8419.9|8419.2|8418|26
1651218270000|2022-04-29 07:44:30|8419.4|8417.9|8418.3|8417.4|8419.5|8418.3|8418.3|8417.3|24
1651218280000|2022-04-29 07:44:40|8418.4|8417.5|8418|8417.1|8418.4|8417.5|8418|8416.8|15
1651218290000|2022-04-29 07:44:50|8417.9|8417|8419.3|8418.4|8419.3|8418.4|8417.6|8416.7|25
1651218300000|2022-04-29 07:45:00|8419.2|8418.3|8418.5|8417.6|8419.3|8418.4|8418.5|8417.5|19
1651218310000|2022-04-29 07:45:10|8418.6|8417.7|8417.9|8417|8418.7|8417.8|8417.8|8416.9|16
1651218320000|2022-04-29 07:45:20|8417.8|8416.9|8417.1|8416.2|8417.9|8417|8417.1|8416.2|19
1651218330000|2022-04-29 07:45:30|8417|8416.1|8417.7|8416.8|8418|8417.1|8417|8416.1|31
1651218340000|2022-04-29 07:45:40|8418.1|8416.6|8417.3|8416.4|8418.1|8416.8|8417.1|8416.2|13
1651218350000|2022-04-29 07:45:50|8417.2|8416.3|8417.2|8416.3|8417.6|8416.7|8417|8415.9|24
1651218360000|2022-04-29 07:46:00|8417.1|8416.2|8416.8|8415.9|8417.1|8416.2|8416.5|8415.6|22
1651218370000|2022-04-29 07:46:10|8417|8416.1|8417|8416.1|8417.3|8416.4|8416.8|8415.9|28
1651218380000|2022-04-29 07:46:20|8416.9|8416|8416.6|8415.7|8417.1|8416.2|8416.6|8415.7|14
1651218390000|2022-04-29 07:46:30|8416.7|8415.8|8416.3|8415.4|8416.7|8415.8|8416.2|8415.3|25
1651218400000|2022-04-29 07:46:40|8416.2|8415.3|8416.4|8415.5|8416.7|8415.6|8416.2|8415.2|12
1651218410000|2022-04-29 07:46:50|8416.5|8415.6|8416.7|8415.8|8417|8415.9|8416.2|8415.2|23
1651218420000|2022-04-29 07:47:00|8416.8|8415.9|8416.3|8415.4|8416.8|8415.9|8416.2|8415.3|18
1651218430000|2022-04-29 07:47:10|8416.6|8415.1|8416.4|8415.5|8416.6|8415.5|8415.9|8414.7|15
1651218440000|2022-04-29 07:47:20|8416.8|8415.3|8416.5|8415|8416.8|8415.5|8416.1|8414.9|15
1651218450000|2022-04-29 07:47:30|8416.4|8414.9|8416.6|8415.1|8416.6|8415.4|8416.1|8414.9|11
1651218460000|2022-04-29 07:47:40|8416.5|8415|8416|8415.1|8416.5|8415.2|8415.9|8414.9|7
1651218470000|2022-04-29 07:47:50|8415.9|8415|8415.7|8414.2|8415.9|8415|8414.9|8413.9|28
1651218480000|2022-04-29 07:48:00|8415.4|8414.5|8415.8|8414.9|8416.1|8415|8415.4|8414.2|23
1651218490000|2022-04-29 07:48:10|8416.2|8414.7|8415.7|8414.8|8416.2|8414.9|8415.7|8414.6|6
1651218500000|2022-04-29 07:48:20|8415.8|8414.9|8415.3|8414.4|8416.1|8415|8415.2|8414.1|25
1651218510000|2022-04-29 07:48:30|8415.6|8414.1|8415.1|8414.2|8415.7|8414.5|8415.1|8414.1|15
1651218520000|2022-04-29 07:48:40|8415|8414.1|8414.9|8414|8415.3|8414.1|8414.5|8413.4|15
1651218530000|2022-04-29 07:48:50|8415.2|8413.7|8414|8413.1|8415.2|8414|8413.9|8412.8|20
1651218540000|2022-04-29 07:49:00|8413.7|8412.8|8412.8|8411.9|8413.8|8412.9|8412.7|8411.8|16
1651218550000|2022-04-29 07:49:10|8413.1|8411.6|8413.2|8412.3|8413.4|8412.4|8412.9|8411.6|18
1651218560000|2022-04-29 07:49:20|8413.1|8412.2|8412.5|8411|8413.6|8412.3|8412.1|8410.8|27
1651218570000|2022-04-29 07:49:30|8412.1|8411.2|8411.8|8410.9|8412.5|8411.3|8411.6|8410.5|23
1651218580000|2022-04-29 07:49:40|8411.7|8410.8|8412|8411.1|8412.1|8411.2|8411.6|8410.5|12
1651218590000|2022-04-29 07:49:50|8412.1|8411.2|8411.7|8410.8|8412.2|8411.3|8411.6|8410.7|10
1651218600000|2022-04-29 07:50:00|8411.6|8410.7|8411.6|8410.7|8411.8|8410.9|8411.5|8410.6|14
1651218610000|2022-04-29 07:50:10|8411.7|8410.8|8412.1|8411.2|8412.2|8411.3|8411.5|8410.6|17
1651218620000|2022-04-29 07:50:20|8412.2|8411.3|8411.2|8410.3|8412.2|8411.3|8411.2|8410.3|22
1651218630000|2022-04-29 07:50:30|8411.1|8410.2|8410.6|8409.7|8411.2|8410.2|8410.6|8409.6|28
1651218640000|2022-04-29 07:50:40|8410.5|8409.6|8411.2|8410.3|8411.2|8410.3|8410.5|8409.6|23
1651218650000|2022-04-29 07:50:50|8411.3|8410.4|8411.5|8410.6|8412|8411.1|8411.3|8410.4|30
1651218660000|2022-04-29 07:51:00|8411.6|8410.7|8411|8410.1|8411.6|8410.7|8411|8410|19
1651218670000|2022-04-29 07:51:10|8410.9|8410|8410.7|8409.8|8411|8410.1|8410.6|8409.7|11
1651218680000|2022-04-29 07:51:20|8410.6|8409.7|8411.5|8410.6|8411.5|8410.6|8410.6|8409.7|14
1651218690000|2022-04-29 07:51:30|8411.6|8410.7|8412.7|8411.2|8412.8|8411.4|8411.4|8410.5|24
1651218700000|2022-04-29 07:51:40|8412.5|8411.6|8412.5|8411.6|8413|8412|8412.3|8411.4|20
1651218710000|2022-04-29 07:51:50|8412.6|8411.7|8413.1|8412.2|8413.5|8412.3|8412.5|8411.6|33
1651218720000|2022-04-29 07:52:00|8413.2|8412.3|8412.8|8411.9|8413.3|8412.4|8412.2|8411.3|26
1651218730000|2022-04-29 07:52:10|8412.7|8411.8|8413.4|8412.5|8413.4|8412.5|8412.6|8411.7|24
1651218740000|2022-04-29 07:52:20|8413.5|8412.6|8413.2|8412.3|8413.9|8412.8|8413.1|8412.2|32
1651218750000|2022-04-29 07:52:30|8413.3|8412.4|8414.2|8412.7|8414.3|8413.2|8413.1|8412.2|31
1651218760000|2022-04-29 07:52:40|8414.3|8412.8|8414|8413.1|8414.4|8413.2|8413.9|8412.7|22
1651218770000|2022-04-29 07:52:50|8413.9|8413|8414|8413.1|8414.5|8413.3|8413.7|8412.7|22
1651218780000|2022-04-29 07:53:00|8414.3|8412.8|8414.4|8412.9|8414.4|8413.1|8413.7|8412.7|25
1651218790000|2022-04-29 07:53:10|8414.3|8412.8|8414.4|8412.9|8414.4|8413.2|8413.7|8412.6|26
1651218800000|2022-04-29 07:53:20|8414.1|8413.2|8414|8413.1|8414.1|8413.2|8413.9|8413|8
1651218810000|2022-04-29 07:53:30|8414.1|8413.2|8414.1|8413.2|8414.1|8413.2|8413.9|8413|5
1651218820000|2022-04-29 07:53:40|8414|8413.1|8412|8411.1|8414|8413.1|8412|8411.1|33
1651218830000|2022-04-29 07:53:50|8411.8|8410.9|8411.7|8410.8|8412.2|8410.9|8411.3|8410.2|28
1651218840000|2022-04-29 07:54:00|8411.6|8410.7|8411.8|8410.3|8412|8410.9|8411.6|8410.3|15
1651218850000|2022-04-29 07:54:10|8411.5|8410.6|8411.3|8410.4|8412.2|8410.7|8411.2|8410.1|25
1651218860000|2022-04-29 07:54:20|8411.2|8410.3|8411.4|8410.5|8411.9|8410.8|8411.2|8410|29
1651218870000|2022-04-29 07:54:30|8411.6|8410.7|8411.4|8410.5|8412|8411.1|8411.2|8410.3|26
1651218880000|2022-04-29 07:54:40|8411.3|8410.4|8412.8|8411.9|8412.8|8411.9|8411.3|8410.4|22
1651218890000|2022-04-29 07:54:50|8412.7|8411.8|8412.5|8411.6|8412.8|8411.9|8412.5|8411.6|11
1651218900000|2022-04-29 07:55:00|8412.6|8411.7|8411.7|8410.8|8412.6|8411.7|8411.7|8410.8|21
1651218910000|2022-04-29 07:55:10|8411.8|8410.9|8411.5|8410.6|8412|8411.1|8411.5|8410.6|16
1651218920000|2022-04-29 07:55:20|8411.6|8410.7|8411.2|8410.3|8411.6|8410.7|8411.1|8410.2|19
1651218930000|2022-04-29 07:55:30|8411.1|8410.2|8410.5|8409.6|8411.4|8410.4|8410.3|8409.4|27
1651218940000|2022-04-29 07:55:40|8410.6|8409.7|8410.5|8409|8410.8|8409.9|8410.2|8409|27
1651218950000|2022-04-29 07:55:50|8410.6|8409.1|8410.1|8409.2|8410.7|8409.8|8410.1|8409.1|27
1651218960000|2022-04-29 07:56:00|8410|8409.1|8409.6|8408.7|8410.2|8409.3|8409.6|8408.7|20
1651218970000|2022-04-29 07:56:10|8409.5|8408.6|8408.9|8408|8409.6|8408.7|8408.9|8408|18
1651218980000|2022-04-29 07:56:20|8408.8|8407.9|8409.1|8408.2|8409.1|8408.2|8408.8|8407.9|21
1651218990000|2022-04-29 07:56:30|8409|8408.1|8408.8|8407.9|8409.2|8408.1|8408.8|8407.6|17
1651219000000|2022-04-29 07:56:40|8408.9|8408|8408.7|8407.8|8408.9|8408|8408.5|8407.6|17
1651219010000|2022-04-29 07:56:50|8408.5|8407.6|8409|8408.1|8409.4|8408.5|8408.5|8407.6|22
1651219020000|2022-04-29 07:57:00|8409.1|8408.2|8410.3|8409.4|8410.6|8409.7|8409|8408.1|38
1651219030000|2022-04-29 07:57:10|8410.2|8409.3|8410.7|8409.8|8410.9|8410|8410.2|8409.3|30
1651219040000|2022-04-29 07:57:20|8410.9|8410|8411.3|8410.4|8411.5|8410.6|8410.7|8409.8|35
1651219050000|2022-04-29 07:57:30|8411.2|8410.3|8411|8410.1|8411.4|8410.5|8410.8|8409.9|33
1651219060000|2022-04-29 07:57:40|8411.1|8410.2|8410.8|8409.9|8411.3|8410.4|8410.8|8409.9|18
1651219070000|2022-04-29 07:57:50|8410.9|8410|8411|8410.1|8411.1|8410.2|8410.8|8409.9|28
1651219080000|2022-04-29 07:58:00|8410.8|8409.9|8410.1|8409.2|8410.8|8409.9|8409.7|8408.8|32
1651219090000|2022-04-29 07:58:10|8410|8409.1|8410.5|8409.6|8410.6|8409.7|8410|8409.1|24
1651219100000|2022-04-29 07:58:20|8410.4|8409.5|8410.2|8409.3|8410.4|8409.5|8410.2|8409.3|14
1651219110000|2022-04-29 07:58:30|8410.1|8409.2|8409.6|8408.7|8410.1|8409.2|8409.6|8408.5|22
1651219120000|2022-04-29 07:58:40|8409.9|8408.4|8410.1|8409.2|8410.2|8409.3|8409.4|8408.2|29
1651219130000|2022-04-29 07:58:50|8410|8409.1|8409.8|8408.9|8410.1|8409.2|8409.6|8408.5|27
1651219140000|2022-04-29 07:59:00|8409.7|8408.8|8410.3|8409.4|8410.5|8409.4|8409.7|8408.8|25
1651219150000|2022-04-29 07:59:10|8410.2|8409.3|8410.4|8409.5|8410.4|8409.5|8410|8409.1|21
1651219160000|2022-04-29 07:59:20|8410.3|8409.4|8411.8|8410.3|8412|8410.8|8410.3|8409.2|39
1651219170000|2022-04-29 07:59:30|8412.1|8410.6|8412.5|8411.6|8412.6|8411.6|8411|8409.6|38
1651219180000|2022-04-29 07:59:40|8412.8|8411.3|8411.6|8410.1|8412.8|8411.5|8411.3|8409.8|45
1651219190000|2022-04-29 07:59:50|8411|8409.5|8410.7|8409.2|8411.7|8410.3|8410.3|8406.3|39
1651219200000|2022-04-29 08:00:00|8410.6|8409.1|8410.8|8409.9|8411.5|8410.3|8410.5|8409|40
1651219210000|2022-04-29 08:00:10|8410.9|8410|8409.9|8409|8410.9|8410|8409.8|8408.4|38
1651219220000|2022-04-29 08:00:20|8410|8409.1|8410.7|8409.2|8410.7|8409.4|8409.9|8408.8|40
1651219230000|2022-04-29 08:00:30|8410.2|8409.3|8411|8410.1|8411.2|8410.3|8410.2|8409.3|29
1651219240000|2022-04-29 08:00:40|8411.1|8410.2|8411.2|8409.7|8411.4|8410.5|8410.9|8409.7|33
1651219250000|2022-04-29 08:00:50|8411.1|8409.6|8411.2|8410.3|8411.6|8410.4|8410.9|8409.6|19
1651219260000|2022-04-29 08:01:00|8411.1|8410.2|8411.2|8410.3|8411.2|8410.3|8410.7|8409.6|19
1651219270000|2022-04-29 08:01:10|8411.3|8410.4|8410.9|8410|8411.3|8410.4|8410.7|8409.8|21
1651219280000|2022-04-29 08:01:20|8410.7|8409.8|8411.1|8409.6|8411.3|8410|8410.6|8409.4|26
1651219290000|2022-04-29 08:01:30|8410.8|8409.9|8411.1|8409.6|8411.1|8410|8410.6|8409.6|14
1651219300000|2022-04-29 08:01:40|8410.7|8409.8|8409.9|8409|8410.7|8409.8|8409.8|8408.9|17
1651219310000|2022-04-29 08:01:50|8409.8|8408.9|8410.1|8409.2|8410.6|8409.6|8409.8|8408.9|19
1651219320000|2022-04-29 08:02:00|8410|8409.1|8411.3|8410.4|8411.4|8410.5|8410|8409.1|26
1651219330000|2022-04-29 08:02:10|8411.2|8410.3|8411.4|8410.5|8412|8411|8411.2|8410.3|29
1651219340000|2022-04-29 08:02:20|8411.8|8410.9|8411.8|8410.9|8412.3|8411.2|8411.8|8410.6|26
1651219350000|2022-04-29 08:02:30|8411.4|8410.5|8411.7|8410.2|8411.9|8410.7|8411.1|8410|41
1651219360000|2022-04-29 08:02:40|8411.4|8410.5|8411.1|8410.2|8411.7|8410.7|8411.1|8410.2|19
1651219370000|2022-04-29 08:02:50|8411.3|8410.4|8410.7|8409.8|8411.5|8410.4|8410.4|8409.4|35
1651219380000|2022-04-29 08:03:00|8410.6|8409.7|8410.9|8409.4|8411|8409.8|8410.3|8409.3|21
1651219390000|2022-04-29 08:03:10|8410.8|8409.3|8410.6|8409.7|8411|8409.7|8410.4|8409.2|15
1651219400000|2022-04-29 08:03:20|8411.1|8409.6|8411.7|8410.8|8411.7|8410.8|8410.5|8409.4|13
1651219410000|2022-04-29 08:03:30|8411.4|8410.5|8411.9|8411|8412|8411.1|8411.4|8410.2|34
1651219420000|2022-04-29 08:03:40|8412|8411.1|8412.6|8411.7|8412.8|8411.9|8412|8411.1|23
1651219430000|2022-04-29 08:03:50|8412.7|8411.2|8412.6|8411.7|8412.9|8412|8412.5|8411.2|25
1651219440000|2022-04-29 08:04:00|8412.5|8411.6|8412.3|8411.4|8412.9|8411.6|8412.2|8411.3|19
1651219450000|2022-04-29 08:04:10|8412.2|8411.3|8413.1|8412.2|8413.1|8412.2|8412.2|8411.3|28
1651219460000|2022-04-29 08:04:20|8413.2|8412.3|8413.2|8412.3|8413.7|8412.5|8413.1|8412.2|14
1651219470000|2022-04-29 08:04:30|8413.3|8412.4|8412.9|8412|8413.3|8412.4|8412.7|8411.6|24
1651219480000|2022-04-29 08:04:40|8413.1|8411.6|8412.6|8411.7|8413.1|8412.1|8412.6|8411.6|14
1651219490000|2022-04-29 08:04:50|8412.7|8411.8|8413.4|8412.5|8413.6|8412.7|8412.6|8411.7|23
1651219500000|2022-04-29 08:05:00|8413.7|8412.8|8413.7|8412.8|8413.9|8413|8413.5|8412.6|16
1651219510000|2022-04-29 08:05:10|8413.8|8412.9|8413.2|8412.3|8413.9|8413|8413.2|8412.3|16
1651219520000|2022-04-29 08:05:20|8413.3|8412.4|8413.7|8412.8|8413.8|8412.9|8413.3|8412.4|26
1651219530000|2022-04-29 08:05:30|8413.6|8412.7|8413.6|8412.7|8413.7|8412.8|8413.6|8412.7|15
1651219540000|2022-04-29 08:05:40|8413.7|8412.8|8412.7|8411.8|8413.7|8412.8|8412.7|8411.8|28
1651219550000|2022-04-29 08:05:50|8412.6|8411.7|8413|8412.1|8413|8412.1|8412.6|8411.4|24
1651219560000|2022-04-29 08:06:00|8412.9|8412|8413.4|8412.5|8413.5|8412.5|8412.9|8411.9|22
1651219570000|2022-04-29 08:06:10|8413.5|8412.6|8413.4|8412.5|8413.8|8412.9|8413.3|8412.4|19
1651219580000|2022-04-29 08:06:20|8413.5|8412.6|8412.9|8412|8414.1|8412.9|8412.9|8412|22
1651219590000|2022-04-29 08:06:30|8413|8412.1|8413.5|8412.6|8413.6|8412.7|8412.9|8412|21
1651219600000|2022-04-29 08:06:40|8413.4|8412.5|8414.5|8413.6|8414.6|8413.6|8413.4|8412.5|21
1651219610000|2022-04-29 08:06:50|8414.4|8413.5|8415.1|8413.6|8415.2|8414.2|8414.4|8413.5|32
1651219620000|2022-04-29 08:07:00|8414.8|8413.9|8415|8414.1|8415.3|8414.1|8414.1|8413.1|26
1651219630000|2022-04-29 08:07:10|8415.2|8413.7|8415|8414.1|8415.4|8414.4|8414.7|8413.4|34
1651219640000|2022-04-29 08:07:20|8415.1|8414.2|8414.8|8413.3|8415.4|8414.2|8414.5|8413.2|24
1651219650000|2022-04-29 08:07:30|8414.4|8413.5|8413|8412.1|8414.4|8413.5|8412.6|8411.7|32
1651219660000|2022-04-29 08:07:40|8413.1|8412.2|8412.5|8411.6|8413.3|8412.2|8412.5|8411.3|21
1651219670000|2022-04-29 08:07:50|8412.6|8411.7|8413.2|8412.3|8413.4|8412.4|8412.6|8411.5|33
1651219680000|2022-04-29 08:08:00|8413.1|8412.2|8413|8412.1|8413.5|8412.4|8412.9|8411.8|30
1651219690000|2022-04-29 08:08:10|8412.9|8412|8412.5|8411.6|8413.3|8412.2|8412.4|8411.4|29
1651219700000|2022-04-29 08:08:20|8412.6|8411.7|8412.3|8411.4|8413|8411.8|8412.2|8411.3|18
1651219710000|2022-04-29 08:08:30|8412.2|8411.3|8412.2|8411.3|8412.4|8411.5|8412.1|8411.2|14
1651219720000|2022-04-29 08:08:40|8412.3|8411.4|8412.4|8411.5|8412.8|8411.9|8412.3|8411.2|20
1651219730000|2022-04-29 08:08:50|8412.6|8411.7|8411.7|8410.8|8412.8|8411.9|8411.7|8410.8|19
1651219740000|2022-04-29 08:09:00|8412|8411.1|8412.1|8411.2|8412.2|8411.3|8411.7|8410.6|19
1651219750000|2022-04-29 08:09:10|8412.2|8411.3|8412.5|8411.6|8412.6|8411.7|8412|8411.1|27
1651219760000|2022-04-29 08:09:20|8412.4|8411.5|8412.6|8411.7|8412.7|8411.7|8412.1|8411.2|17
1651219770000|2022-04-29 08:09:30|8412.7|8411.8|8414.3|8413.4|8414.6|8413.4|8412.7|8411.6|34
1651219780000|2022-04-29 08:09:40|8414.4|8413.5|8414.3|8413.4|8414.5|8413.6|8414.2|8413.3|15
1651219790000|2022-04-29 08:09:50|8414.1|8413.2|8414.1|8413.2|8414.3|8413.4|8413.8|8412.9|17
1651219800000|2022-04-29 08:10:00|8414|8413.1|8413.3|8412.4|8414.3|8413.3|8413.3|8412.4|32
1651219810000|2022-04-29 08:10:10|8413.4|8412.5|8413|8412.1|8413.4|8412.5|8412.5|8411.6|33
1651219820000|2022-04-29 08:10:20|8412.9|8412|8411.6|8410.7|8412.9|8412|8411.5|8410.6|28
1651219830000|2022-04-29 08:10:30|8411.7|8410.8|8411.1|8410.2|8411.9|8411|8411.1|8410.2|23
1651219840000|2022-04-29 08:10:40|8411.2|8410.3|8411.4|8410.5|8411.7|8410.6|8411.2|8410|14
1651219850000|2022-04-29 08:10:50|8411.3|8410.4|8411.5|8410.6|8412.1|8410.9|8411.2|8410.3|24
1651219860000|2022-04-29 08:11:00|8411.6|8410.7|8410.9|8410|8411.6|8410.7|8410.6|8409.5|31
1651219870000|2022-04-29 08:11:10|8411|8410.1|8411.1|8410.2|8411.5|8410.3|8410.7|8409.8|18
1651219880000|2022-04-29 08:11:20|8411.2|8410.3|8411.1|8410.2|8411.5|8410.6|8411|8409.8|22
1651219890000|2022-04-29 08:11:30|8411.2|8410.3|8411|8410.1|8411.2|8410.3|8410.6|8409.5|19
1651219900000|2022-04-29 08:11:40|8410.8|8409.9|8410.9|8410|8411.2|8410.3|8410.7|8409.8|16
1651219910000|2022-04-29 08:11:50|8410.8|8409.9|8409.9|8409|8410.9|8410|8409.8|8408.9|34
1651219920000|2022-04-29 08:12:00|8409.8|8408.9|8410.1|8409.2|8410.5|8409.6|8409.8|8408.9|19
1651219930000|2022-04-29 08:12:10|8410|8409.1|8410.2|8409.3|8410.6|8409.5|8410|8409.1|16
1651219940000|2022-04-29 08:12:20|8410.1|8409.2|8410.2|8409.3|8410.2|8409.3|8410|8409.1|14
1651219950000|2022-04-29 08:12:30|8410.4|8409.5|8411.1|8409.6|8411.1|8409.8|8410.1|8409.2|26
1651219960000|2022-04-29 08:12:40|8410.8|8409.9|8410.2|8409.3|8410.9|8410|8410.1|8409.1|20
1651219970000|2022-04-29 08:12:50|8410.1|8409.2|8409.3|8408.4|8410.2|8409.3|8409.3|8408.4|16
1651219980000|2022-04-29 08:13:00|8409.4|8408.5|8409.6|8408.7|8409.6|8408.7|8409.2|8408.3|23
1651219990000|2022-04-29 08:13:10|8409.5|8408.6|8409.7|8408.8|8410.1|8409.2|8409.3|8408.4|27
1651220000000|2022-04-29 08:13:20|8409.6|8408.7|8409.9|8408.4|8409.9|8408.8|8409.1|8407.9|25
1651220010000|2022-04-29 08:13:30|8409.8|8408.3|8410.3|8408.8|8410.4|8409.2|8409.6|8408.3|29
1651220020000|2022-04-29 08:13:40|8410.4|8408.9|8411|8409.5|8411|8409.8|8410|8408.7|25
1651220030000|2022-04-29 08:13:50|8410.9|8409.4|8410.7|8409.8|8411|8409.9|8410.6|8409.4|13
1651220040000|2022-04-29 08:14:00|8411|8409.5|8410.8|8409.3|8411|8409.8|8410.4|8409.2|19
1651220050000|2022-04-29 08:14:10|8410.9|8409.4|8410.4|8409.5|8410.9|8409.7|8409.9|8408.7|24
1651220060000|2022-04-29 08:14:20|8410.5|8409.6|8408.7|8407.8|8410.8|8409.9|8408.7|8407.8|34
1651220070000|2022-04-29 08:14:30|8409.2|8407.7|8409.1|8407.6|8409.4|8408.5|8408.7|8407.3|39
1651220080000|2022-04-29 08:14:40|8409.2|8407.7|8408.7|8407.8|8409.6|8408.3|8408.7|8407.6|34
1651220090000|2022-04-29 08:14:50|8408.6|8407.7|8408.2|8407.3|8409|8407.9|8408.2|8407.3|24
1651220100000|2022-04-29 08:15:00|8408.3|8407.4|8408.5|8407.6|8408.8|8407.6|8408.2|8407.1|22
1651220110000|2022-04-29 08:15:10|8408.4|8407.5|8408.7|8407.8|8408.7|8407.8|8408.4|8407.5|10
1651220120000|2022-04-29 08:15:20|8408.6|8407.7|8408.7|8407.8|8408.7|8407.8|8408.5|8407.6|8
1651220130000|2022-04-29 08:15:30|8408.9|8408|8410.2|8408.7|8410.2|8409.1|8408.9|8408|17
1651220140000|2022-04-29 08:15:40|8409.9|8409|8409.6|8408.7|8410.3|8409.2|8409.6|8408.5|18
1651220150000|2022-04-29 08:15:50|8409.8|8408.9|8410.4|8409.5|8410.6|8409.7|8409.8|8408.9|22
1651220160000|2022-04-29 08:16:00|8410.3|8409.4|8410.5|8409.6|8410.6|8409.7|8410.3|8409.4|10
1651220170000|2022-04-29 08:16:10|8410.4|8409.5|8410.8|8409.9|8411|8410.1|8410.4|8409.5|28
1651220180000|2022-04-29 08:16:20|8410.7|8409.8|8411.1|8410.2|8411.1|8410.2|8410.4|8409.5|12
1651220190000|2022-04-29 08:16:30|8411.2|8410.3|8411.7|8410.8|8411.8|8410.9|8411.2|8410.3|15
1651220200000|2022-04-29 08:16:40|8411.8|8410.9|8412.2|8411.3|8412.5|8411.3|8411.8|8410.8|12
1651220210000|2022-04-29 08:16:50|8412.5|8411|8412|8411.1|8412.5|8411.1|8411.7|8410.6|23
1651220220000|2022-04-29 08:17:00|8411.9|8411|8411.9|8411|8412.1|8411.1|8411.7|8410.6|22
1651220230000|2022-04-29 08:17:10|8412|8411.1|8412.5|8411.6|8412.6|8411.6|8412|8411|13
1651220240000|2022-04-29 08:17:20|8412.8|8411.3|8413.1|8411.6|8413.1|8411.9|8412.6|8411.1|11
1651220250000|2022-04-29 08:17:30|8412.8|8411.9|8412.8|8411.9|8413.2|8412.3|8412.5|8411.4|30
1651220260000|2022-04-29 08:17:40|8412.7|8411.8|8412.4|8411.5|8413|8412.1|8412.4|8411.5|8
1651220270000|2022-04-29 08:17:50|8412.3|8411.4|8412|8411.1|8412.5|8411.5|8412|8411|20
1651220280000|2022-04-29 08:18:00|8412.1|8411.2|8412.3|8411.4|8412.3|8411.4|8412|8411.1|15
1651220290000|2022-04-29 08:18:10|8412.2|8411.3|8412.1|8411.2|8412.3|8411.4|8412|8411.1|11
1651220300000|2022-04-29 08:18:20|8412|8411.1|8411.6|8410.7|8412.1|8411.2|8411.6|8410.7|12
1651220310000|2022-04-29 08:18:30|8411.7|8410.8|8411.3|8410.4|8411.8|8410.9|8411.3|8410.2|19
1651220320000|2022-04-29 08:18:40|8411.4|8410.5|8412.6|8411.1|8412.6|8411.5|8411.4|8410.5|16
1651220330000|2022-04-29 08:18:50|8412.7|8411.2|8413.2|8412.3|8413.4|8412.4|8412.4|8411.2|23
1651220340000|2022-04-29 08:19:00|8413.3|8412.4|8413.8|8412.3|8413.8|8412.6|8413.2|8412.1|15
1651220350000|2022-04-29 08:19:10|8413.9|8412.4|8413.6|8412.7|8413.9|8412.8|8413.2|8412|21
1651220360000|2022-04-29 08:19:20|8414.1|8412.6|8413.9|8413|8414.7|8413.4|8413.6|8412.5|21
1651220370000|2022-04-29 08:19:30|8414.3|8412.8|8414.4|8413.5|8414.7|8413.7|8413.9|8412.7|22
1651220380000|2022-04-29 08:19:40|8414.7|8413.2|8414.6|8413.7|8414.7|8413.7|8414.1|8412.8|16
1651220390000|2022-04-29 08:19:50|8414.5|8413.6|8414.7|8413.2|8414.8|8413.6|8414.4|8413.2|18
1651220400000|2022-04-29 08:20:00|8414.8|8413.3|8414.3|8413.4|8414.8|8413.6|8413.8|8412.7|33
1651220410000|2022-04-29 08:20:10|8414.4|8413.5|8414.6|8413.1|8414.7|8413.5|8414.2|8412.9|19
1651220420000|2022-04-29 08:20:20|8414.7|8413.2|8414.5|8413.6|8414.7|8413.6|8413.9|8413|22
1651220430000|2022-04-29 08:20:30|8414.4|8413.5|8415|8414.1|8415.5|8414.6|8414.4|8413.5|34
1651220440000|2022-04-29 08:20:40|8415.1|8414.2|8415|8414.1|8415.1|8414.2|8414.8|8413.9|11
1651220450000|2022-04-29 08:20:50|8414.9|8414|8414.6|8413.7|8415|8414.1|8414.6|8413.5|17
1651220460000|2022-04-29 08:21:00|8414.9|8413.4|8414.6|8413.7|8415.1|8414.2|8414.5|8413.3|21
1651220470000|2022-04-29 08:21:10|8414.7|8413.8|8414.5|8413.6|8414.8|8413.9|8414.5|8413.6|13
1651220480000|2022-04-29 08:21:20|8414.7|8413.8|8415.2|8413.7|8415.2|8414|8414.6|8413.6|12
1651220490000|2022-04-29 08:21:30|8415.1|8413.6|8414.1|8413.2|8415.2|8413.8|8413.7|8412.3|32
1651220500000|2022-04-29 08:21:40|8414|8413.1|8414|8413.1|8414.2|8413.3|8413.9|8413|19
1651220510000|2022-04-29 08:21:50|8413.9|8413|8414|8413.1|8414.2|8413.3|8413.8|8412.9|14
1651220520000|2022-04-29 08:22:00|8414.1|8413.2|8413.9|8413|8414.4|8413.2|8413.9|8412.8|11
1651220530000|2022-04-29 08:22:10|8414|8413.1|8414.4|8413.5|8414.7|8413.8|8413.8|8412.8|29
1651220540000|2022-04-29 08:22:20|8414.5|8413.6|8414.5|8413|8414.8|8413.7|8414.1|8413|12
1651220550000|2022-04-29 08:22:30|8414.6|8413.1|8414.6|8413.7|8415.3|8413.8|8414|8413|26
1651220560000|2022-04-29 08:22:40|8414.7|8413.8|8414.4|8413.5|8414.9|8414|8414.4|8413.5|20
1651220570000|2022-04-29 08:22:50|8414.3|8413.4|8413.9|8413|8414.5|8413.5|8413.6|8412.6|27
1651220580000|2022-04-29 08:23:00|8414|8413.1|8413.9|8413|8414|8413.1|8413.8|8412.9|6
1651220590000|2022-04-29 08:23:10|8414.3|8413.4|8414.7|8413.8|8415|8414.1|8414.3|8413.4|21
1651220600000|2022-04-29 08:23:20|8414.8|8413.9|8415.4|8414.5|8415.4|8414.5|8414.7|8413.8|15
1651220610000|2022-04-29 08:23:30|8415.5|8414.6|8416|8415.1|8416.1|8415.2|8415|8414.1|23
1651220620000|2022-04-29 08:23:40|8416.1|8415.2|8416.7|8415.8|8417.1|8415.9|8416.1|8415.2|18
1651220630000|2022-04-29 08:23:50|8416.8|8415.9|8416.2|8415.3|8416.8|8415.9|8416.1|8415.2|20
1651220640000|2022-04-29 08:24:00|8416.1|8415.2|8416.4|8414.9|8416.4|8415.5|8416|8414.8|16
1651220650000|2022-04-29 08:24:10|8416.5|8415|8415.6|8414.7|8416.5|8415.3|8415.4|8414.4|33
1651220660000|2022-04-29 08:24:20|8415.7|8414.8|8415.8|8414.9|8416.1|8415.1|8415.5|8414.6|22
1651220670000|2022-04-29 08:24:30|8415.7|8414.8|8417.3|8416.4|8417.4|8416.5|8415.7|8414.8|27
1651220680000|2022-04-29 08:24:40|8417.5|8416.6|8417.5|8416.6|8417.7|8416.8|8417.1|8416.2|28
1651220690000|2022-04-29 08:24:50|8417.4|8416.5|8417.6|8416.7|8417.7|8416.8|8417.4|8416.5|20
1651220700000|2022-04-29 08:25:00|8417.7|8416.8|8417|8416.1|8417.7|8416.8|8416.9|8415.8|22
1651220710000|2022-04-29 08:25:10|8417.1|8416.2|8417|8416.1|8417.6|8416.7|8417|8416.1|29
1651220720000|2022-04-29 08:25:20|8417.3|8416.4|8417.8|8416.3|8418|8416.9|8417.3|8416.3|22
1651220730000|2022-04-29 08:25:30|8417.7|8416.2|8416.4|8415.5|8417.8|8416.8|8416.3|8415.4|28
1651220740000|2022-04-29 08:25:40|8416.3|8415.4|8415.8|8414.9|8416.7|8415.6|8415.7|8414.6|27
1651220750000|2022-04-29 08:25:50|8415.9|8415|8416.3|8415.4|8416.3|8415.4|8415.4|8414.5|25
1651220760000|2022-04-29 08:26:00|8416.2|8415.3|8416.6|8415.7|8416.8|8415.7|8416|8415|32
1651220770000|2022-04-29 08:26:10|8416.5|8415.6|8417|8416.1|8417.5|8416.3|8416.5|8415.6|19
1651220780000|2022-04-29 08:26:20|8416.9|8416|8416.5|8415.6|8417.3|8416.2|8416.2|8415.3|37
1651220790000|2022-04-29 08:26:30|8416.4|8415.5|8416.3|8415.4|8416.4|8415.5|8416.1|8415.2|16
1651220800000|2022-04-29 08:26:40|8416.2|8415.3|8416.6|8415.7|8416.9|8415.9|8416.1|8415.1|31
1651220810000|2022-04-29 08:26:50|8416.7|8415.8|8416.9|8416|8417|8416.1|8416.7|8415.8|13
1651220820000|2022-04-29 08:27:00|8416.8|8415.9|8416.3|8415.4|8416.8|8415.9|8416.2|8415.3|23
1651220830000|2022-04-29 08:27:10|8416.6|8415.1|8416.6|8415.1|8416.7|8415.4|8416.1|8414.9|19
1651220840000|2022-04-29 08:27:20|8416.3|8415.4|8416.4|8415.5|8416.6|8415.6|8416|8415.1|27
1651220850000|2022-04-29 08:27:30|8416.3|8415.4|8417.2|8416.3|8417.4|8416.4|8416|8415.1|27
1651220860000|2022-04-29 08:27:40|8417.3|8416.4|8418.1|8417.2|8418.5|8417.2|8417.1|8416|20
1651220870000|2022-04-29 08:27:50|8418|8417.1|8416.2|8415.3|8418.4|8417.2|8416.2|8415.3|24
1651220880000|2022-04-29 08:28:00|8416.3|8415.4|8416.7|8415.8|8416.8|8415.9|8415.8|8414.7|31
1651220890000|2022-04-29 08:28:10|8416.6|8415.7|8416.1|8415.2|8417|8416.1|8416.1|8415.2|29
1651220900000|2022-04-29 08:28:20|8416.3|8415.4|8416.3|8414.8|8416.6|8415.5|8415.8|8414.7|18
1651220910000|2022-04-29 08:28:30|8416|8415.1|8415.8|8414.9|8416|8415.1|8415.1|8413.9|41
1651220920000|2022-04-29 08:28:40|8416.1|8414.6|8416.6|8415.7|8416.8|8415.7|8416.1|8414.6|26
1651220930000|2022-04-29 08:28:50|8416.7|8415.8|8416.4|8415.5|8416.7|8415.8|8416|8414.7|28
1651220940000|2022-04-29 08:29:00|8416.3|8415.4|8416.6|8415.1|8416.7|8415.4|8415.9|8414.9|28
1651220950000|2022-04-29 08:29:10|8416.5|8415|8416.6|8415.7|8416.7|8415.7|8416.1|8414.8|19
1651220960000|2022-04-29 08:29:20|8416.8|8415.3|8416.6|8415.1|8416.8|8415.8|8416.4|8415.1|23
1651220970000|2022-04-29 08:29:30|8416.7|8415.2|8416.7|8415.8|8417.2|8416.1|8416.3|8415.2|34
1651220980000|2022-04-29 08:29:40|8416.6|8415.7|8416.4|8415.5|8416.9|8415.7|8416.3|8415|25
1651220990000|2022-04-29 08:29:50|8416.5|8415.6|8416.4|8415.5|8416.9|8415.7|8416.3|8415.2|18
1651221000000|2022-04-29 08:30:00|8416.3|8415.4|8416.8|8415.9|8417.1|8416.1|8416.1|8415.2|36
1651221010000|2022-04-29 08:30:10|8416.7|8415.8|8416.7|8415.8|8416.8|8415.9|8416.4|8415.2|23
1651221020000|2022-04-29 08:30:20|8416.6|8415.7|8417.6|8416.7|8417.7|8416.8|8416.6|8415.7|31
1651221030000|2022-04-29 08:30:30|8417.7|8416.8|8418|8417.1|8418.2|8417.3|8417.6|8416.7|17
1651221040000|2022-04-29 08:30:40|8417.8|8416.9|8418.2|8417.3|8419|8418.1|8417.8|8416.7|37
1651221050000|2022-04-29 08:30:50|8418.1|8417.2|8418.8|8417.9|8419.2|8418.3|8418|8417.1|23
1651221060000|2022-04-29 08:31:00|8418.9|8418|8419.8|8418.9|8419.9|8419|8418.9|8417.7|30
1651221070000|2022-04-29 08:31:10|8419.9|8419|8419.5|8418.6|8421.1|8420.2|8419.5|8418.6|31
1651221080000|2022-04-29 08:31:20|8419.6|8418.7|8419.7|8418.8|8420|8418.9|8418.9|8418|29
1651221090000|2022-04-29 08:31:30|8419.8|8418.9|8421|8420.1|8421.1|8420.2|8419.8|8418.6|27
1651221100000|2022-04-29 08:31:40|8420.9|8420|8421.2|8420.3|8421.3|8420.4|8420.5|8419.3|20
1651221110000|2022-04-29 08:31:50|8421.3|8420.4|8420.9|8420|8421.7|8420.6|8420.9|8419.9|35
1651221120000|2022-04-29 08:32:00|8421|8420.1|8421.7|8420.8|8421.8|8420.9|8420.8|8419.9|34
1651221130000|2022-04-29 08:32:10|8421.8|8420.9|8422.1|8421.2|8422.1|8421.2|8421.3|8420.4|22
1651221140000|2022-04-29 08:32:20|8422|8421.1|8422.6|8421.1|8422.7|8421.6|8421.8|8420.8|21
1651221150000|2022-04-29 08:32:30|8422.3|8421.4|8423.1|8421.6|8423.5|8422.3|8422.2|8421|26
1651221160000|2022-04-29 08:32:40|8423.2|8421.7|8423.2|8422.3|8423.3|8422.4|8422.7|8421.7|20
1651221170000|2022-04-29 08:32:50|8423.3|8422.4|8422.9|8422|8423.4|8422.4|8422.7|8421.8|24
1651221180000|2022-04-29 08:33:00|8423|8422.1|8423.3|8422.4|8423.4|8422.5|8422.4|8421.3|28
1651221190000|2022-04-29 08:33:10|8423.7|8422.2|8423.7|8422.2|8424.4|8423.3|8423.1|8422.2|37
1651221200000|2022-04-29 08:33:20|8423.5|8422.6|8423|8422.1|8424.6|8423.4|8422.9|8422|27
1651221210000|2022-04-29 08:33:30|8423.1|8422.2|8423|8422.1|8423.6|8422.4|8422.8|8421.9|25
1651221220000|2022-04-29 08:33:40|8423.1|8422.2|8422.9|8422|8423.8|8422.5|8422.8|8421.9|21
1651221230000|2022-04-29 08:33:50|8422.8|8421.9|8423.9|8422.4|8423.9|8422.6|8422.8|8421.9|25
1651221240000|2022-04-29 08:34:00|8423.5|8422.6|8423.1|8422.2|8424.6|8423.7|8423.1|8421.9|33
1651221250000|2022-04-29 08:34:10|8423|8422.1|8422.6|8421.7|8423.2|8422.1|8422.6|8421.6|16
1651221260000|2022-04-29 08:34:20|8422.7|8421.8|8421.7|8420.8|8422.8|8421.9|8421.6|8420.7|21
1651221270000|2022-04-29 08:34:30|8421.8|8420.9|8421|8420.1|8421.8|8420.9|8420.9|8420|25
1651221280000|2022-04-29 08:34:40|8420.9|8420|8422|8421.1|8422.1|8421.1|8420.9|8420|24
1651221290000|2022-04-29 08:34:50|8421.9|8421|8422.1|8421.2|8422.1|8421.2|8421.9|8421|15
1651221300000|2022-04-29 08:35:00|8422|8421.1|8422.2|8421.3|8422.3|8421.4|8422|8421.1|15
1651221310000|2022-04-29 08:35:10|8422.1|8421.2|8422.2|8421.3|8422.5|8421.6|8422.1|8421.2|18
1651221320000|2022-04-29 08:35:20|8422.3|8421.4|8422.5|8421.6|8422.8|8421.7|8422.2|8421.3|18
1651221330000|2022-04-29 08:35:30|8422.6|8421.7|8422.8|8421.9|8422.8|8421.9|8422.6|8421.7|19
1651221340000|2022-04-29 08:35:40|8422.7|8421.8|8422.3|8421.4|8423.1|8421.9|8422.3|8421.4|19
1651221350000|2022-04-29 08:35:50|8422.4|8421.5|8421.9|8421|8423|8421.8|8421.7|8420.8|24
1651221360000|2022-04-29 08:36:00|8421.8|8420.9|8422.3|8421.4|8422.3|8421.4|8421.7|8420.8|11
1651221370000|2022-04-29 08:36:10|8422.2|8421.3|8422.2|8421.3|8422.4|8421.5|8422.2|8421.3|11
1651221380000|2022-04-29 08:36:20|8422.1|8421.2|8422.3|8421.4|8422.5|8421.6|8422.1|8421.2|16
1651221390000|2022-04-29 08:36:30|8422.2|8421.3|8422.4|8421.5|8423.2|8422.3|8422.2|8421.1|35
1651221400000|2022-04-29 08:36:40|8422.6|8421.7|8422.9|8422|8423|8422.1|8422.3|8421.3|27
1651221410000|2022-04-29 08:36:50|8422.8|8421.9|8422.8|8421.9|8423.2|8422.2|8422.7|8421.6|15
1651221420000|2022-04-29 08:37:00|8422.9|8422|8423.2|8421.7|8423.3|8422.1|8422.6|8421.7|17
1651221430000|2022-04-29 08:37:10|8422.8|8421.9|8423|8422.1|8423.6|8422.5|8422.8|8421.8|28
1651221440000|2022-04-29 08:37:20|8422.9|8422|8422.9|8422|8423.2|8422.1|8422.7|8421.7|27
1651221450000|2022-04-29 08:37:30|8423|8422.1|8423.1|8422.2|8423.2|8422.3|8422.9|8422|19
1651221460000|2022-04-29 08:37:40|8423|8422.1|8423.9|8423|8424.1|8423.1|8423|8421.9|25
1651221470000|2022-04-29 08:37:50|8424|8423.1|8423.9|8423|8424|8423.1|8423.7|8422.8|14
1651221480000|2022-04-29 08:38:00|8423.8|8422.9|8421.9|8421|8424.5|8423.2|8421.7|8420.8|38
1651221490000|2022-04-29 08:38:10|8421.8|8420.9|8422.8|8421.3|8422.9|8421.6|8421.6|8420.7|21
1651221500000|2022-04-29 08:38:20|8422.3|8421.4|8422.4|8421.5|8422.8|8421.9|8422.1|8421.2|20
1651221510000|2022-04-29 08:38:30|8422.6|8421.1|8422.4|8421.5|8422.8|8421.6|8422.4|8421.1|14
1651221520000|2022-04-29 08:38:40|8422.5|8421.6|8422.3|8421.4|8422.5|8421.6|8421.9|8421|20
1651221530000|2022-04-29 08:38:50|8422.2|8421.3|8421.4|8420.5|8423|8421.9|8421.4|8420.5|29
1651221540000|2022-04-29 08:39:00|8421.3|8420.4|8421.2|8420.3|8421.8|8420.6|8421|8419.9|35
1651221550000|2022-04-29 08:39:10|8421.1|8420.2|8420.6|8419.7|8421.4|8420.5|8420.6|8419.7|33
1651221560000|2022-04-29 08:39:20|8420.7|8419.8|8421|8420.1|8421|8420.1|8420.4|8419.4|26
1651221570000|2022-04-29 08:39:30|8421.1|8420.2|8420.4|8419.5|8421.3|8420.2|8420.4|8419.5|30
1651221580000|2022-04-29 08:39:40|8420.5|8419.6|8421.6|8420.7|8422|8420.8|8420.5|8419.6|20
1651221590000|2022-04-29 08:39:50|8422|8420.5|8422|8421.1|8422.4|8421.3|8421.7|8420.5|33
1651221600000|2022-04-29 08:40:00|8422.2|8421.3|8422.2|8421.3|8422.7|8421.8|8422.1|8421.2|17
1651221610000|2022-04-29 08:40:10|8422.1|8421.2|8421.8|8420.3|8422.6|8421.4|8421.4|8420.3|29
1651221620000|2022-04-29 08:40:20|8421.4|8420.5|8421.9|8420.4|8422|8420.9|8421.1|8420.1|22
1651221630000|2022-04-29 08:40:30|8421.8|8420.3|8421.8|8420.9|8421.9|8421|8421.6|8420.3|17
1651221640000|2022-04-29 08:40:40|8421.9|8421|8422.2|8421.3|8422.6|8421.3|8421.9|8421|7
1651221650000|2022-04-29 08:40:50|8422.3|8421.4|8422.9|8422|8422.9|8422|8422.1|8421.2|21
1651221660000|2022-04-29 08:41:00|8423|8422.1|8422.7|8421.8|8423.4|8422.2|8422.6|8421.6|28
1651221670000|2022-04-29 08:41:10|8422.6|8421.7|8422.8|8421.9|8422.8|8421.9|8422.6|8421.7|3
1651221680000|2022-04-29 08:41:20|8423|8422.1|8421.8|8420.3|8423|8422.1|8421.6|8420.2|25
1651221690000|2022-04-29 08:41:30|8421.9|8420.4|8422.4|8421.5|8423.1|8422|8421.8|8420.3|30
1651221700000|2022-04-29 08:41:40|8422.3|8421.4|8422.4|8421.5|8422.8|8421.6|8421.9|8420.8|38
1651221710000|2022-04-29 08:41:50|8422.5|8421.6|8423.1|8421.6|8423.1|8421.9|8422.3|8421.1|29
1651221720000|2022-04-29 08:42:00|8423|8421.5|8423.7|8422.2|8423.7|8422.5|8421.5|8420.3|46
1651221730000|2022-04-29 08:42:10|8423.4|8421.9|8423.8|8422.9|8424.5|8423.6|8422.4|8421.2|51
1651221740000|2022-04-29 08:42:20|8423.6|8422.7|8422.8|8421.3|8424.1|8422.8|8422.1|8421.1|62
1651221750000|2022-04-29 08:42:30|8422.6|8421.7|8422.9|8422|8423|8422|8422.1|8420.9|37
1651221760000|2022-04-29 08:42:40|8423.3|8421.8|8421.5|8420.6|8423.3|8421.8|8421.4|8420.5|24
1651221770000|2022-04-29 08:42:50|8421.6|8420.7|8422.5|8421.6|8423.3|8422.2|8421.3|8420.4|33
1651221780000|2022-04-29 08:43:00|8422.7|8421.8|8424|8423.1|8424.6|8423.7|8422.7|8421.5|46
1651221790000|2022-04-29 08:43:10|8423.9|8422.5|8425.3|8424.4|8425.3|8424.4|8423.6|8422.5|45
1651221800000|2022-04-29 08:43:20|8425.2|8424.3|8426|8425.1|8426.1|8425.2|8425.2|8424.3|27
1651221810000|2022-04-29 08:43:30|8425.9|8425|8426.5|8425.6|8427.2|8426|8425.6|8424.4|37
1651221820000|2022-04-29 08:43:40|8426.7|8425.8|8426.2|8424.7|8426.7|8425.8|8425.8|8424.7|30
1651221830000|2022-04-29 08:43:50|8426.3|8424.8|8425.2|8424.3|8426.3|8425.3|8425.1|8424.2|33
1651221840000|2022-04-29 08:44:00|8425.6|8424.1|8425.4|8423.9|8425.8|8424.4|8424.8|8423.8|27
1651221850000|2022-04-29 08:44:10|8425.3|8423.8|8425.4|8424.5|8426.2|8425.3|8425|8423.8|34
1651221860000|2022-04-29 08:44:20|8425.3|8424.4|8425.2|8424.3|8425.7|8424.8|8425.1|8424.2|23
1651221870000|2022-04-29 08:44:30|8425.3|8424.4|8424.8|8423.9|8425.4|8424.5|8424.6|8423.4|13
1651221880000|2022-04-29 08:44:40|8424.6|8423.7|8424.6|8423.7|8424.8|8423.9|8424.5|8423.3|10
1651221890000|2022-04-29 08:44:50|8424.7|8423.8|8424.4|8423.5|8424.8|8423.9|8424.3|8423.1|18
1651221900000|2022-04-29 08:45:00|8424.5|8423.6|8424.4|8423.5|8425|8424.1|8424.2|8423.2|23
1651221910000|2022-04-29 08:45:10|8424.3|8423.4|8423.4|8422.5|8424.4|8423.4|8423.4|8422.3|15
1651221920000|2022-04-29 08:45:20|8423.5|8422.6|8423.9|8423|8424.1|8423|8423.4|8422.5|26
1651221930000|2022-04-29 08:45:30|8424|8423.1|8424.1|8423.2|8424.5|8423.2|8423.8|8422.7|16
1651221940000|2022-04-29 08:45:40|8424.2|8423.3|8423.8|8422.9|8424.4|8423.3|8423.7|8422.8|23
1651221950000|2022-04-29 08:45:50|8423.9|8423|8424.1|8423.2|8424.3|8423.4|8423.9|8423|12
1651221960000|2022-04-29 08:46:00|8424|8423.1|8424|8423.1|8424|8423.1|8423.9|8423|21
1651221970000|2022-04-29 08:46:10|8424.3|8423.4|8424|8423.1|8425.1|8424.2|8424|8422.8|29
1651221980000|2022-04-29 08:46:20|8424.1|8423.2|8424|8423.1|8424.1|8423.2|8423.8|8422.9|10
1651221990000|2022-04-29 08:46:30|8423.9|8423|8423.3|8422.4|8424|8423.1|8423.3|8422.4|5
1651222000000|2022-04-29 08:46:40|8423.4|8422.5|8423|8422.1|8423.7|8422.5|8422.8|8421.7|36
1651222010000|2022-04-29 08:46:50|8422.9|8422|8422.5|8421|8422.9|8422|8421.9|8420.9|23
1651222020000|2022-04-29 08:47:00|8422.6|8421.1|8422.1|8421.2|8422.6|8421.4|8421.9|8420.8|22
1651222030000|2022-04-29 08:47:10|8422|8421.1|8421.7|8420.8|8422.1|8421.2|8421.7|8420.8|27
1651222040000|2022-04-29 08:47:20|8421.6|8420.7|8421.5|8420.6|8421.7|8420.8|8421.5|8420.6|10
1651222050000|2022-04-29 08:47:30|8421.6|8420.7|8422.2|8420.7|8422.2|8421|8421.5|8420.5|13
1651222060000|2022-04-29 08:47:40|8421.9|8421|8422.1|8421.2|8422.5|8421.4|8421.9|8420.9|16
1651222070000|2022-04-29 08:47:50|8422.4|8420.9|8422.2|8421.3|8422.6|8421.5|8422|8420.9|20
1651222080000|2022-04-29 08:48:00|8422.3|8421.4|8422.5|8421.6|8422.5|8421.6|8422|8420.9|11
1651222090000|2022-04-29 08:48:10|8422.4|8421.5|8422|8421.1|8422.4|8421.5|8422|8421.1|15
1651222100000|2022-04-29 08:48:20|8422.1|8421.2|8421.1|8419.6|8422.1|8421.2|8421|8419.6|16
1651222110000|2022-04-29 08:48:30|8420.8|8419.9|8421.4|8420.5|8421.6|8420.5|8420.8|8419.6|17
1651222120000|2022-04-29 08:48:40|8421.3|8420.4|8420.7|8419.8|8421.7|8420.4|8420.7|8419.5|14
1651222130000|2022-04-29 08:48:50|8420.8|8419.9|8420.7|8419.8|8421.1|8419.9|8420.6|8419.6|12
1651222140000|2022-04-29 08:49:00|8420.8|8419.9|8421.4|8419.9|8421.7|8420.6|8420.7|8419.8|34
1651222150000|2022-04-29 08:49:10|8421.1|8420.2|8420.2|8419.3|8421.2|8420.2|8420.2|8419.3|24
1651222160000|2022-04-29 08:49:20|8420.3|8419.4|8421|8419.5|8421|8419.8|8420.2|8419|30
1651222170000|2022-04-29 08:49:30|8420.9|8419.4|8420.8|8419.3|8421.1|8419.8|8420.6|8419.3|13
1651222180000|2022-04-29 08:49:40|8420.7|8419.2|8420.6|8419.7|8421.1|8420.1|8420.2|8419|31
1651222190000|2022-04-29 08:49:50|8420.7|8419.8|8420.9|8420|8421.3|8420.2|8420.6|8419.7|18
1651222200000|2022-04-29 08:50:00|8421|8420.1|8420.6|8419.7|8421.4|8420.4|8420.6|8419.7|24
1651222210000|2022-04-29 08:50:10|8420.7|8419.2|8420.5|8419|8420.9|8419.8|8419.9|8418.6|33
1651222220000|2022-04-29 08:50:20|8420.6|8419.1|8420.4|8418.9|8420.8|8419.7|8419.9|8418.7|27
1651222230000|2022-04-29 08:50:30|8420.5|8419|8420.1|8419.2|8420.5|8419.4|8419.9|8418.8|32
1651222240000|2022-04-29 08:50:40|8420.2|8419.3|8420.3|8419.4|8420.7|8419.6|8419.8|8418.6|30
1651222250000|2022-04-29 08:50:50|8420.2|8419.3|8419.9|8419|8420.7|8419.5|8419.8|8418.8|19
1651222260000|2022-04-29 08:51:00|8420|8419.1|8420.1|8418.6|8420.1|8419.2|8419.5|8418.5|27
1651222270000|2022-04-29 08:51:10|8419.9|8419|8420.2|8418.7|8420.5|8419.3|8419.9|8418.7|23
1651222280000|2022-04-29 08:51:20|8419.8|8418.9|8418.5|8417.6|8420|8418.9|8418.4|8417.3|30
1651222290000|2022-04-29 08:51:30|8418.6|8417.7|8419.3|8417.8|8419.3|8418.1|8418.5|8417.4|16
1651222300000|2022-04-29 08:51:40|8419.1|8418.2|8419.7|8418.2|8419.7|8418.5|8419|8418|21
1651222310000|2022-04-29 08:51:50|8419.6|8418.1|8418.5|8417.6|8419.6|8418.4|8418.5|8417.4|21
1651222320000|2022-04-29 08:52:00|8418.6|8417.7|8419.6|8418.7|8420|8419.1|8418.6|8417.7|21
1651222330000|2022-04-29 08:52:10|8419.5|8418.6|8419.7|8418.8|8420|8419|8419.2|8418.3|23
1651222340000|2022-04-29 08:52:20|8419.9|8419|8419.9|8419|8420.3|8419.2|8419.8|8418.5|19
1651222350000|2022-04-29 08:52:30|8420.3|8418.8|8420.6|8419.1|8420.7|8419.5|8420.1|8418.8|20
1651222360000|2022-04-29 08:52:40|8420.7|8419.2|8420.4|8418.9|8420.8|8419.6|8420|8418.9|27
1651222370000|2022-04-29 08:52:50|8420.3|8418.8|8420|8419.1|8420.9|8420|8420|8418.8|32
1651222380000|2022-04-29 08:53:00|8419.9|8419|8420.1|8419.2|8420.5|8419.4|8419.7|8418.8|28
1651222390000|2022-04-29 08:53:10|8420.2|8419.3|8420|8419.1|8420.5|8419.6|8419.9|8418.9|22
1651222400000|2022-04-29 08:53:20|8420.1|8419.2|8420.1|8418.6|8420.6|8419.4|8419.7|8418.6|24
1651222410000|2022-04-29 08:53:30|8419.7|8418.8|8419.7|8418.2|8420.2|8419.1|8419.4|8418.2|21
1651222420000|2022-04-29 08:53:40|8419.8|8418.3|8420.6|8419.7|8420.7|8419.8|8419.5|8418.3|20
1651222430000|2022-04-29 08:53:50|8420.5|8419.6|8420.4|8419.5|8421|8420|8420.4|8419.3|25
1651222440000|2022-04-29 08:54:00|8420.5|8419.6|8420.8|8419.3|8420.8|8419.8|8420.2|8419|34
1651222450000|2022-04-29 08:54:10|8420.9|8419.4|8419.9|8419|8420.9|8419.6|8419.8|8418.9|26
1651222460000|2022-04-29 08:54:20|8420.1|8419.2|8420|8419.1|8420.3|8419.3|8420|8418.8|18
1651222470000|2022-04-29 08:54:30|8419.9|8419|8419.1|8418.2|8420|8419.1|8419.1|8418.2|22
1651222480000|2022-04-29 08:54:40|8419.4|8417.9|8418.6|8417.7|8419.4|8418.4|8418.6|8417.7|23
1651222490000|2022-04-29 08:54:50|8418.7|8417.8|8418.8|8417.9|8418.8|8417.9|8418.3|8417.1|15
1651222500000|2022-04-29 08:55:00|8418.7|8417.8|8419.1|8417.6|8419.1|8417.9|8418.6|8417.5|14
1651222510000|2022-04-29 08:55:10|8419|8418.1|8419.7|8418.8|8419.7|8418.8|8419|8418|18
1651222520000|2022-04-29 08:55:20|8419.8|8418.9|8420.7|8419.2|8420.7|8419.5|8419.8|8418.9|22
1651222530000|2022-04-29 08:55:30|8420.4|8419.5|8420.9|8420|8421|8420.1|8420.4|8419.3|36
1651222540000|2022-04-29 08:55:40|8421|8420.1|8420.6|8419.7|8421.1|8420.1|8420.5|8419.6|22
1651222550000|2022-04-29 08:55:50|8420.4|8419.5|8421|8419.5|8421|8419.8|8420.2|8419.1|15
1651222560000|2022-04-29 08:56:00|8420.7|8419.8|8420.2|8419.3|8421.1|8419.9|8420.2|8419.2|21
1651222570000|2022-04-29 08:56:10|8420.3|8419.4|8419.7|8418.8|8420.5|8419.4|8419.6|8418.6|19
1651222580000|2022-04-29 08:56:20|8419.6|8418.7|8419.6|8418.7|8420|8418.9|8419.6|8418.5|9
1651222590000|2022-04-29 08:56:30|8419.5|8418.6|8419.2|8418.3|8419.9|8418.9|8419.2|8418.3|21
1651222600000|2022-04-29 08:56:40|8419.1|8418.2|8419|8418.1|8419.4|8418.2|8418.8|8417.8|22
1651222610000|2022-04-29 08:56:50|8419.1|8418.2|8419.4|8417.9|8419.4|8418.4|8419|8417.9|14
1651222620000|2022-04-29 08:57:00|8419.3|8417.8|8419.1|8417.6|8419.4|8418.2|8418.4|8417.3|32
1651222630000|2022-04-29 08:57:10|8419|8417.5|8419.5|8418.6|8419.6|8418.7|8418.8|8417.5|14
1651222640000|2022-04-29 08:57:20|8419.7|8418.8|8420.1|8419.2|8420.2|8419.3|8419.7|8418.6|16
1651222650000|2022-04-29 08:57:30|8420.3|8419.4|8420.2|8419.3|8421|8419.8|8420|8419.1|25
1651222660000|2022-04-29 08:57:40|8420|8419.1|8420.1|8419.2|8420.5|8419.6|8419.9|8418.7|24
1651222670000|2022-04-29 08:57:50|8420|8419.1|8419.5|8418.6|8420.1|8419.2|8419.3|8418.4|28
1651222680000|2022-04-29 08:58:00|8419.7|8418.8|8419.5|8418.6|8420.3|8419.1|8419.3|8418.1|36
1651222690000|2022-04-29 08:58:10|8419.4|8418.5|8419.1|8417.6|8419.5|8418.5|8419|8417.6|22
1651222700000|2022-04-29 08:58:20|8419.3|8417.8|8418.9|8417.4|8419.3|8417.9|8418.5|8417.4|22
1651222710000|2022-04-29 08:58:30|8418.8|8417.3|8418.5|8417|8419|8417.9|8418.5|8417|19
1651222720000|2022-04-29 08:58:40|8418.2|8417.3|8418.1|8417.2|8418.7|8417.5|8417.8|8416.6|30
1651222730000|2022-04-29 08:58:50|8418.2|8417.3|8418.4|8417.5|8418.5|8417.6|8418.1|8416.9|17
1651222740000|2022-04-29 08:59:00|8418.3|8417.4|8418.2|8417.3|8418.6|8417.7|8418.2|8417.1|20
1651222750000|2022-04-29 08:59:10|8418.1|8417.2|8418.6|8417.1|8418.8|8417.6|8418.1|8416.9|20
1651222760000|2022-04-29 08:59:20|8418.7|8417.2|8418.4|8416.9|8418.7|8417.2|8418.1|8416.6|17
1651222770000|2022-04-29 08:59:30|8418.3|8416.8|8419.2|8417.7|8419.3|8417.8|8418.2|8416.7|24
1651222780000|2022-04-29 08:59:40|8419.3|8417.8|8420.4|8418.9|8420.9|8419.4|8419.2|8417.7|21
1651222790000|2022-04-29 08:59:50|8420.9|8418.7|8420.4|8418.9|8421|8419.1|8420.4|8418.5|24
1651222800000|2022-04-29 09:00:00|8421.1|8418.5|8419.4|8417.9|8421.2|8418.8|8418.5|8417|50
1651222810000|2022-04-29 09:00:10|8419.3|8417.8|8420.3|8418.8|8420.5|8419|8419.3|8417.8|27
1651222820000|2022-04-29 09:00:20|8420.2|8418.7|8420.7|8419.2|8420.8|8419.3|8419.6|8418.1|24
1651222830000|2022-04-29 09:00:30|8420.8|8419.3|8419.9|8418.4|8420.8|8419.3|8419.3|8418.2|32
1651222840000|2022-04-29 09:00:40|8419.7|8418.8|8421.4|8419.9|8421.4|8420.2|8419.7|8418.8|34
1651222850000|2022-04-29 09:00:50|8421.1|8420.2|8420.4|8419.5|8421.6|8420.5|8420.2|8419|40
1651222860000|2022-04-29 09:01:00|8420.5|8419.6|8421.3|8420.4|8421.7|8420.8|8420.4|8419.5|41
1651222870000|2022-04-29 09:01:10|8421.4|8420.5|8422.2|8420.7|8422.2|8421.2|8421.1|8420.2|36
1651222880000|2022-04-29 09:01:20|8422|8421.1|8422.4|8421.5|8422.4|8421.5|8421.9|8420.7|25
1651222890000|2022-04-29 09:01:30|8422.6|8421.1|8422|8421.1|8422.6|8421.5|8421.8|8420.7|23
1651222900000|2022-04-29 09:01:40|8421.9|8421|8422.6|8421.7|8422.6|8421.7|8421.6|8420.7|31
1651222910000|2022-04-29 09:01:50|8422.7|8421.8|8423.1|8422.2|8423.3|8422.4|8422.7|8421.7|33
1651222920000|2022-04-29 09:02:00|8423.2|8422.3|8422.5|8421.6|8423.6|8422.7|8422.3|8421.3|29
1651222930000|2022-04-29 09:02:10|8422.4|8421.5|8421.2|8420.3|8422.7|8421.6|8421.2|8420.1|32
1651222940000|2022-04-29 09:02:20|8421.3|8420.4|8421.4|8420.5|8421.7|8420.6|8421.2|8420|18
1651222950000|2022-04-29 09:02:30|8421.5|8420.6|8421.9|8420.4|8422.1|8420.9|8421.4|8420.4|22
1651222960000|2022-04-29 09:02:40|8422|8420.5|8421.6|8420.7|8422|8420.8|8421.6|8420.4|5
1651222970000|2022-04-29 09:02:50|8421.7|8420.8|8422.1|8421.2|8422.1|8421.2|8421.5|8420.4|26
1651222980000|2022-04-29 09:03:00|8422.2|8421.3|8422.4|8421.5|8422.9|8421.7|8421.7|8420.7|33
1651222990000|2022-04-29 09:03:10|8422.3|8421.4|8422.5|8421.6|8422.9|8421.6|8422.1|8421|25
1651223000000|2022-04-29 09:03:20|8422.4|8421.5|8422.9|8422|8423.5|8422.4|8422.4|8421.3|27
1651223010000|2022-04-29 09:03:30|8422.8|8421.9|8422|8421.1|8423|8422.1|8422|8421.1|16
1651223020000|2022-04-29 09:03:40|8422.2|8421.3|8421.2|8419.7|8422.2|8421.3|8420.6|8419.6|26
1651223030000|2022-04-29 09:03:50|8421.1|8419.6|8421.1|8420.2|8421.5|8420.4|8420.6|8419.6|22
1651223040000|2022-04-29 09:04:00|8421.2|8420.3|8420.6|8419.7|8421.3|8420.4|8420.6|8419.6|25
1651223050000|2022-04-29 09:04:10|8420.8|8419.9|8420.9|8419.4|8420.9|8419.9|8420|8419.1|35
1651223060000|2022-04-29 09:04:20|8420.8|8419.3|8421|8420.1|8421.3|8420.2|8420.4|8419.3|18
1651223070000|2022-04-29 09:04:30|8420.9|8420|8420.6|8419.7|8420.9|8420|8420.4|8419.2|15
1651223080000|2022-04-29 09:04:40|8420.8|8419.3|8420.7|8419.8|8420.9|8419.9|8420.6|8419.3|13
1651223090000|2022-04-29 09:04:50|8420.6|8419.7|8420.9|8420|8420.9|8420|8420.6|8419.7|9
1651223100000|2022-04-29 09:05:00|8420.8|8419.9|8421.8|8420.3|8421.8|8420.6|8420.8|8419.9|27
1651223110000|2022-04-29 09:05:10|8421.7|8420.2|8421.3|8420.4|8421.7|8420.6|8421.2|8420.2|7
1651223120000|2022-04-29 09:05:20|8421.4|8420.5|8420.8|8419.9|8421.6|8420.7|8420.7|8419.6|32
1651223130000|2022-04-29 09:05:30|8420.9|8420|8420.4|8419.5|8421.2|8420|8420.4|8419.3|20
1651223140000|2022-04-29 09:05:40|8420.3|8419.4|8421.5|8420.6|8421.5|8420.6|8420.3|8419.4|24
1651223150000|2022-04-29 09:05:50|8421.6|8420.7|8421.2|8420.3|8421.6|8420.7|8421.1|8420.2|29
1651223160000|2022-04-29 09:06:00|8421.1|8420.2|8421|8420.1|8421.3|8420.3|8420.8|8419.7|24
1651223170000|2022-04-29 09:06:10|8421.1|8420.2|8420.6|8419.7|8421.1|8420.2|8420.6|8419.7|15
1651223180000|2022-04-29 09:06:20|8420.5|8419.6|8420.6|8419.7|8421.1|8420.2|8420.5|8419.6|18
1651223190000|2022-04-29 09:06:30|8420.7|8419.8|8420.7|8419.8|8420.8|8419.9|8420.5|8419.6|19
1651223200000|2022-04-29 09:06:40|8420.8|8419.9|8421.1|8420.2|8421.4|8420.3|8420.6|8419.7|25
1651223210000|2022-04-29 09:06:50|8421.2|8420.3|8421.8|8420.9|8421.8|8420.9|8421.2|8420.3|13
1651223220000|2022-04-29 09:07:00|8421.7|8420.8|8421.8|8420.9|8421.9|8421|8421.6|8420.7|14
1651223230000|2022-04-29 09:07:10|8421.7|8420.8|8421.3|8420.4|8422|8421.1|8421.2|8420.2|19
1651223240000|2022-04-29 09:07:20|8421.2|8420.3|8421.6|8420.1|8421.6|8420.6|8421.2|8420|14
1651223250000|2022-04-29 09:07:30|8421.5|8420|8421.6|8420.1|8421.7|8420.5|8421.2|8420|11
1651223260000|2022-04-29 09:07:40|8421.4|8420.5|8422.1|8421.2|8422.4|8421.2|8421.3|8420.4|10
1651223270000|2022-04-29 09:07:50|8422|8421.1|8422|8421.1|8422.1|8421.2|8421.8|8420.9|21
1651223280000|2022-04-29 09:08:00|8421.9|8421|8421.8|8420.9|8421.9|8421|8421.4|8420.2|19
1651223290000|2022-04-29 09:08:10|8421.9|8421|8421.7|8420.8|8421.9|8421|8421.6|8420.7|7
1651223300000|2022-04-29 09:08:20|8421.8|8420.9|8422.5|8421.6|8422.6|8421.7|8421.6|8420.7|24
1651223310000|2022-04-29 09:08:30|8422.4|8421.5|8422.1|8421.2|8422.6|8421.6|8422.1|8420.9|14
1651223320000|2022-04-29 09:08:40|8422.2|8421.3|8422.4|8421.5|8422.7|8421.6|8422.1|8421.1|26
1651223330000|2022-04-29 09:08:50|8422.5|8421.6|8422.2|8421.3|8422.5|8421.6|8422|8420.8|18
1651223340000|2022-04-29 09:09:00|8422.1|8421.2|8422.3|8421.4|8422.3|8421.4|8422.1|8421.2|7
1651223350000|2022-04-29 09:09:10|8422.2|8421.3|8422.4|8421.5|8422.7|8421.6|8422.2|8421|20
1651223360000|2022-04-29 09:09:20|8422.7|8421.2|8423|8421.5|8423.1|8422|8422.5|8421.2|23
1651223370000|2022-04-29 09:09:30|8422.9|8421.4|8422.4|8421.5|8423|8421.8|8422.1|8421.2|17
1651223380000|2022-04-29 09:09:40|8422.7|8421.2|8422.5|8421|8422.7|8421.6|8422.1|8421|18
1651223390000|2022-04-29 09:09:50|8422.4|8420.9|8422.1|8421.2|8422.4|8421.4|8422.1|8420.8|7
1651223400000|2022-04-29 09:10:00|8422|8421.1|8422.2|8421.3|8422.2|8421.3|8421.9|8420.7|13
1651223410000|2022-04-29 09:10:10|8422.3|8421.4|8422.1|8421.2|8422.6|8421.4|8422.1|8421|10
1651223420000|2022-04-29 09:10:20|8421.9|8421|8421.2|8420.3|8422.1|8421|8421|8420.1|19
1651223430000|2022-04-29 09:10:30|8421.1|8420.2|8421|8419.5|8421.5|8420.3|8420.6|8419.5|17
1651223440000|2022-04-29 09:10:40|8421.1|8419.6|8421.3|8419.8|8421.3|8420.1|8420.7|8419.6|20
1651223450000|2022-04-29 09:10:50|8421.1|8419.6|8421.1|8419.6|8421.1|8419.9|8420.7|8419.5|9
1651223460000|2022-04-29 09:11:00|8421.2|8419.7|8419.9|8419|8421.2|8420|8419.9|8419|19
1651223470000|2022-04-29 09:11:10|8419.8|8418.9|8420.2|8419.3|8420.3|8419.3|8419.8|8418.5|18
1651223480000|2022-04-29 09:11:20|8420.5|8419|8420.1|8419.2|8420.5|8419.4|8419.9|8418.9|12
1651223490000|2022-04-29 09:11:30|8420.2|8419.3|8420.3|8419.4|8420.3|8419.4|8420.1|8419.2|22
1651223500000|2022-04-29 09:11:40|8420.2|8419.3|8420.6|8419.7|8420.7|8419.8|8420.2|8419|19
1651223510000|2022-04-29 09:11:50|8420.8|8419.9|8420.8|8419.9|8421.3|8420.1|8420.7|8419.7|19
1651223520000|2022-04-29 09:12:00|8420.3|8419.4|8420.7|8419.8|8421.1|8419.8|8420.3|8419.2|22
1651223530000|2022-04-29 09:12:10|8420.8|8419.9|8419.9|8418.4|8421|8419.9|8419.6|8418.4|30
1651223540000|2022-04-29 09:12:20|8419.7|8418.8|8419.6|8418.1|8420|8418.8|8419.3|8418|26
1651223550000|2022-04-29 09:12:30|8419.4|8418.5|8419.4|8418.5|8419.7|8418.6|8419|8418.1|22
1651223560000|2022-04-29 09:12:40|8419.5|8418.6|8419.6|8418.1|8420|8418.8|8419.2|8418.1|27
1651223570000|2022-04-29 09:12:50|8419.5|8418|8419.6|8418.1|8419.8|8418.5|8419|8417.8|20
1651223580000|2022-04-29 09:13:00|8419.5|8418|8419.8|8418.3|8420|8418.7|8419.2|8418|23
1651223590000|2022-04-29 09:13:10|8419.5|8418.6|8420.2|8418.7|8420.2|8419.1|8419.4|8418.2|23
1651223600000|2022-04-29 09:13:20|8420.1|8418.6|8419.7|8418.2|8420.2|8418.8|8419.3|8418.1|29
1651223610000|2022-04-29 09:13:30|8419.5|8418.6|8420.2|8418.7|8420.2|8418.9|8419.3|8418.1|16
1651223620000|2022-04-29 09:13:40|8420.1|8418.6|8420.5|8419.6|8420.5|8419.6|8419.7|8418.6|21
1651223630000|2022-04-29 09:13:50|8420.4|8419.5|8420.2|8419.3|8420.7|8419.6|8420.2|8419.1|15
1651223640000|2022-04-29 09:14:00|8420.3|8419.4|8420.3|8419.4|8420.6|8419.5|8420.2|8419|10
1651223650000|2022-04-29 09:14:10|8420.4|8419.5|8420.7|8419.8|8421.1|8420.2|8420.4|8419.4|28
1651223660000|2022-04-29 09:14:20|8420.5|8419.6|8420.6|8419.1|8420.8|8419.7|8420.2|8419|22
1651223670000|2022-04-29 09:14:30|8420.5|8419|8420.9|8419.4|8420.9|8419.7|8420.3|8419|13
1651223680000|2022-04-29 09:14:40|8420.7|8419.8|8420.2|8419.3|8420.8|8419.8|8420.1|8418.8|26
1651223690000|2022-04-29 09:14:50|8420.1|8419.2|8420.2|8419.3|8420.5|8419.3|8420.1|8419|7
1651223700000|2022-04-29 09:15:00|8420.1|8419.2|8420.2|8419.3|8420.6|8419.5|8419.9|8418.9|17
1651223710000|2022-04-29 09:15:10|8420.1|8419.2|8420|8419.1|8420.5|8419.6|8420|8419|28
1651223720000|2022-04-29 09:15:20|8419.9|8419|8419.1|8418.2|8420.3|8419.1|8419|8418|30
1651223730000|2022-04-29 09:15:30|8419.2|8418.3|8418.9|8418|8419.3|8418.3|8418.8|8417.8|21
1651223740000|2022-04-29 09:15:40|8419|8418.1|8418.6|8417.7|8419.2|8418.1|8418.6|8417.5|21
1651223750000|2022-04-29 09:15:50|8418.7|8417.8|8418.4|8417.5|8418.7|8417.8|8417.9|8416.8|22
1651223760000|2022-04-29 09:16:00|8418.3|8417.4|8417.5|8416.6|8418.6|8417.5|8417.1|8416.2|19
1651223770000|2022-04-29 09:16:10|8417.4|8416.5|8417.9|8417|8418.2|8417.1|8417.3|8416.4|19
1651223780000|2022-04-29 09:16:20|8418|8417.1|8418.5|8417|8418.5|8417.3|8417.8|8416.8|18
1651223790000|2022-04-29 09:16:30|8418.3|8416.8|8418.8|8417.3|8418.9|8417.7|8418.2|8416.8|29
1651223800000|2022-04-29 09:16:40|8418.7|8417.2|8418.4|8417.5|8418.9|8418|8418.4|8417.2|21
1651223810000|2022-04-29 09:16:50|8418.8|8417.3|8418.4|8417.5|8418.9|8417.7|8418.4|8417.3|17
1651223820000|2022-04-29 09:17:00|8418.3|8417.4|8418.6|8417.1|8418.6|8417.4|8418.2|8417.1|6
1651223830000|2022-04-29 09:17:10|8418.3|8417.4|8419.2|8418.3|8419.2|8418.3|8418.2|8417.3|17
1651223840000|2022-04-29 09:17:20|8419.3|8418.4|8420|8418.5|8420|8418.9|8419.2|8418.3|25
1651223850000|2022-04-29 09:17:30|8419.7|8418.8|8419.7|8418.8|8420.1|8418.8|8419.4|8418.3|24
1651223860000|2022-04-29 09:17:40|8420.1|8418.6|8420.4|8418.9|8420.5|8419.2|8419.6|8418.5|13
1651223870000|2022-04-29 09:17:50|8420.5|8419|8420.5|8419.6|8420.7|8419.8|8420|8419|19
1651223880000|2022-04-29 09:18:00|8420.4|8419.5|8420.6|8419.7|8420.9|8419.9|8420.3|8419.4|11
1651223890000|2022-04-29 09:18:10|8420.7|8419.8|8420.3|8419.4|8421|8419.8|8420.2|8419|21
1651223900000|2022-04-29 09:18:20|8420.2|8419.3|8420.3|8419.4|8420.8|8419.7|8420.2|8419.3|13
1651223910000|2022-04-29 09:18:30|8420.4|8419.5|8420.8|8419.3|8420.8|8419.6|8420.3|8419.3|8
1651223920000|2022-04-29 09:18:40|8420.5|8419.6|8420.3|8419.4|8420.9|8419.8|8420.3|8419.3|16
1651223930000|2022-04-29 09:18:50|8420.4|8419.5|8421.1|8419.6|8421.1|8419.8|8420.4|8419.3|15
1651223940000|2022-04-29 09:19:00|8421|8419.5|8420.8|8419.9|8421.2|8419.9|8420.2|8419.1|25
1651223950000|2022-04-29 09:19:10|8420.9|8420|8421.2|8420.3|8421.4|8420.5|8420.7|8419.6|24
1651223960000|2022-04-29 09:19:20|8421.4|8420.5|8421.2|8420.3|8421.5|8420.6|8421.2|8420.3|13
1651223970000|2022-04-29 09:19:30|8421.1|8420.2|8421.1|8419.6|8421.2|8420.3|8420.7|8419.6|11
1651223980000|2022-04-29 09:19:40|8421|8419.5|8421.1|8419.6|8421.3|8420|8420.7|8419.5|17
1651223990000|2022-04-29 09:19:50|8421.2|8419.7|8421.1|8420.2|8421.3|8420.3|8420.7|8419.7|21
1651224000000|2022-04-29 09:20:00|8421.2|8420.3|8421|8420.1|8421.9|8421|8420.9|8419.8|24
1651224010000|2022-04-29 09:20:10|8420.9|8420|8421.1|8420.2|8421.6|8420.6|8420.8|8419.9|22
1651224020000|2022-04-29 09:20:20|8421.5|8420|8421.1|8420.2|8421.5|8420.3|8421|8419.9|15
1651224030000|2022-04-29 09:20:30|8421.2|8420.3|8421.3|8420.4|8421.3|8420.4|8420.8|8419.7|17
1651224040000|2022-04-29 09:20:40|8421.2|8420.3|8421.2|8420.3|8421.3|8420.4|8421.1|8420.2|11
1651224050000|2022-04-29 09:20:50|8421.1|8420.2|8420.5|8419.6|8421.4|8420.5|8420.4|8419.5|15
1651224060000|2022-04-29 09:21:00|8420.8|8419.3|8420.4|8419.5|8420.8|8419.6|8420.4|8419.3|5
1651224070000|2022-04-29 09:21:10|8420.5|8419.6|8420.3|8419.4|8420.5|8419.6|8420.3|8419.4|15
1651224080000|2022-04-29 09:21:20|8419.8|8418.9|8419.8|8418.9|8419.9|8419|8419.6|8418.7|14
1651224090000|2022-04-29 09:21:30|8419.9|8419|8420|8419.1|8420.3|8419.2|8419.9|8418.7|11
1651224100000|2022-04-29 09:21:40|8420.1|8419.2|8420.2|8419.3|8420.6|8419.5|8420|8418.8|20
1651224110000|2022-04-29 09:21:50|8420.3|8419.4|8420.5|8419|8420.5|8419.5|8420|8418.9|8
1651224120000|2022-04-29 09:22:00|8420.2|8419.3|8419.8|8418.9|8420.2|8419.3|8419.8|8418.6|20
1651224130000|2022-04-29 09:22:10|8419.9|8419|8419.2|8418.3|8419.9|8419|8419.2|8418|15
1651224140000|2022-04-29 09:22:20|8419.1|8418.2|8419.4|8418.5|8419.8|8418.5|8418.9|8417.7|22
1651224150000|2022-04-29 09:22:30|8419.5|8418.6|8419.6|8418.1|8419.6|8418.6|8419.2|8418|11
1651224160000|2022-04-29 09:22:40|8419.3|8418.4|8418.6|8417.1|8419.5|8418.5|8418.4|8417.1|30
1651224170000|2022-04-29 09:22:50|8418.3|8417.4|8418.5|8417|8418.7|8417.5|8418.2|8416.9|19
1651224180000|2022-04-29 09:23:00|8418.6|8417.1|8418.4|8416.9|8418.6|8417.5|8418.1|8416.8|14
1651224190000|2022-04-29 09:23:10|8418.3|8416.8|8417.7|8416.2|8418.4|8416.9|8417.4|8416.2|19
1651224200000|2022-04-29 09:23:20|8417.8|8416.3|8417.4|8415.9|8417.8|8416.3|8417|8415.9|9
1651224210000|2022-04-29 09:23:30|8416.9|8416|8416.9|8416|8417.5|8416.5|8416.4|8415.2|28
1651224220000|2022-04-29 09:23:40|8417.1|8415.6|8416.4|8415.5|8417.1|8416|8416.3|8415.1|15
1651224230000|2022-04-29 09:23:50|8416.7|8415.2|8416|8415.1|8416.7|8415.3|8415.7|8414.6|28
1651224240000|2022-04-29 09:24:00|8416.3|8414.8|8416.6|8415.1|8416.7|8415.4|8415.9|8414.8|25
1651224250000|2022-04-29 09:24:10|8416.7|8415.2|8416.4|8414.9|8417|8415.7|8415.8|8414.6|28
1651224260000|2022-04-29 09:24:20|8416.5|8415|8415.6|8414.1|8416.5|8415|8415.1|8413.9|29
1651224270000|2022-04-29 09:24:30|8415.5|8414|8415.3|8413.8|8415.5|8414.2|8414.9|8413.7|22
1651224280000|2022-04-29 09:24:40|8414.7|8413.6|8414.4|8413.5|8415.1|8413.8|8414.3|8413.1|24
1651224290000|2022-04-29 09:24:50|8414.6|8413.7|8415.7|8414.2|8415.8|8414.6|8414.6|8413.5|20
1651224300000|2022-04-29 09:25:00|8415.2|8414.3|8415.3|8414.4|8415.6|8414.5|8414.9|8413.9|35
1651224310000|2022-04-29 09:25:10|8415.6|8414.1|8415.6|8414.7|8415.8|8414.7|8415.5|8414|16
1651224320000|2022-04-29 09:25:20|8415.4|8414.5|8415.6|8414.1|8415.6|8414.5|8415.2|8413.9|17
1651224330000|2022-04-29 09:25:30|8415.7|8414.2|8416|8415.1|8416.1|8415.1|8415.5|8414|14
1651224340000|2022-04-29 09:25:40|8416.1|8415.2|8415.8|8414.9|8416.1|8415.2|8415.7|8414.8|16
1651224350000|2022-04-29 09:25:50|8415.7|8414.8|8415.8|8414.9|8415.9|8415|8415.7|8414.8|6
1651224360000|2022-04-29 09:26:00|8415.9|8415|8416.6|8415.7|8416.7|8415.8|8415.7|8414.8|21
1651224370000|2022-04-29 09:26:10|8416.9|8415.4|8416.9|8416|8417.3|8416.1|8416.7|8415.4|23
1651224380000|2022-04-29 09:26:20|8416.6|8415.7|8417.7|8416.8|8418.1|8417|8416.6|8415.7|26
1651224390000|2022-04-29 09:26:30|8417.8|8416.9|8418.3|8416.8|8418.3|8417.2|8417.7|8416.6|17
1651224400000|2022-04-29 09:26:40|8417.9|8417|8418.1|8416.6|8418.2|8417|8417.7|8416.6|14
1651224410000|2022-04-29 09:26:50|8418.2|8416.7|8417.8|8416.9|8418.2|8416.9|8417.7|8416.6|4
1651224420000|2022-04-29 09:27:00|8417.9|8417|8416.9|8416|8417.9|8417|8416.8|8415.9|17
1651224430000|2022-04-29 09:27:10|8416.7|8415.8|8417.3|8415.8|8417.4|8416.2|8416.7|8415.7|18
1651224440000|2022-04-29 09:27:20|8417.2|8415.7|8417.1|8416.2|8417.2|8416.3|8417|8415.7|5
1651224450000|2022-04-29 09:27:30|8417.2|8416.3|8417.7|8416.8|8417.8|8416.9|8417.2|8416.3|12
1651224460000|2022-04-29 09:27:40|8417.8|8416.9|8417.8|8416.3|8417.8|8416.9|8417.4|8416.2|8
1651224470000|2022-04-29 09:27:50|8417.7|8416.2|8417.4|8416.5|8418|8416.8|8417.3|8416.2|16
1651224480000|2022-04-29 09:28:00|8417.5|8416.6|8417.5|8416.6|8418|8416.8|8417.5|8416.5|12
1651224490000|2022-04-29 09:28:10|8417.6|8416.7|8417.7|8416.2|8417.9|8416.8|8417.3|8416.1|15
1651224500000|2022-04-29 09:28:20|8417.5|8416.6|8417.7|8416.2|8417.9|8416.7|8417.2|8416.2|24
1651224510000|2022-04-29 09:28:30|8417.3|8416.4|8417.4|8415.9|8418.1|8416.8|8417.2|8415.9|20
1651224520000|2022-04-29 09:28:40|8417.3|8415.8|8417.2|8415.7|8417.4|8416.2|8416.9|8415.7|9
1651224530000|2022-04-29 09:28:50|8417.3|8415.8|8417.1|8415.6|8417.3|8415.9|8416.6|8415.5|9
1651224540000|2022-04-29 09:29:00|8417|8415.5|8417.5|8416|8417.6|8416.4|8416.9|8415.5|29
1651224550000|2022-04-29 09:29:10|8417.1|8416.2|8416.9|8416|8417.4|8416.3|8416.8|8415.7|14
1651224560000|2022-04-29 09:29:20|8417|8416.1|8416.8|8415.9|8417.1|8416.1|8416.7|8415.5|12
1651224570000|2022-04-29 09:29:30|8417.1|8415.6|8416.9|8415.4|8417.1|8415.8|8416.5|8415.3|17
1651224580000|2022-04-29 09:29:40|8417|8415.5|8417.1|8415.6|8417.2|8415.9|8416.6|8415.4|19
1651224590000|2022-04-29 09:29:50|8417.2|8415.7|8417.5|8416|8417.6|8416.3|8416.8|8415.6|21
1651224600000|2022-04-29 09:30:00|8417.4|8416.5|8418.2|8417.3|8418.4|8417.5|8417.4|8416.5|20
1651224610000|2022-04-29 09:30:10|8418.3|8417.4|8418.9|8418|8419|8418.1|8418.2|8417.1|24
1651224620000|2022-04-29 09:30:20|8418.8|8417.9|8419|8418.1|8419.2|8418.3|8418.8|8417.9|12
1651224630000|2022-04-29 09:30:30|8418.9|8418|8418.4|8416.9|8418.9|8418|8418.1|8416.9|22
1651224640000|2022-04-29 09:30:40|8418.5|8417|8418.1|8416.6|8418.5|8417.3|8417.6|8416.4|26
1651224650000|2022-04-29 09:30:50|8418.2|8416.7|8418.3|8416.8|8418.6|8417.4|8417.5|8416.3|36
1651224660000|2022-04-29 09:31:00|8417.9|8417|8417.3|8416.4|8418.3|8417.1|8417.3|8416.3|27
1651224670000|2022-04-29 09:31:10|8417.6|8416.1|8417|8416.1|8417.6|8416.2|8416.5|8415.4|29
1651224680000|2022-04-29 09:31:20|8417.4|8415.9|8417.5|8416.6|8417.8|8416.6|8417.2|8415.9|9
1651224690000|2022-04-29 09:31:30|8417.9|8416.4|8417.9|8416.4|8417.9|8416.8|8417.6|8416.3|6
1651224700000|2022-04-29 09:31:40|8418|8416.5|8417.7|8416.8|8418.2|8417|8417.6|8416.5|15
1651224710000|2022-04-29 09:31:50|8417.6|8416.7|8417.2|8416.3|8417.9|8416.7|8417.1|8416.2|24
1651224720000|2022-04-29 09:32:00|8417.1|8416.2|8417|8416.1|8417.5|8416.3|8416.9|8415.8|20
1651224730000|2022-04-29 09:32:10|8416.9|8416|8417|8415.5|8417.4|8416.2|8416.8|8415.5|18
1651224740000|2022-04-29 09:32:20|8416.7|8415.8|8416.5|8415|8416.9|8415.9|8416.1|8415|23
1651224750000|2022-04-29 09:32:30|8416.4|8414.9|8416.1|8414.6|8416.4|8415.2|8415.7|8414.6|18
1651224760000|2022-04-29 09:32:40|8416.2|8414.7|8416.8|8415.3|8416.9|8415.6|8416.1|8414.7|12
1651224770000|2022-04-29 09:32:50|8416.9|8415.4|8416.6|8415.7|8417.1|8415.9|8416.5|8415.3|13
1651224780000|2022-04-29 09:33:00|8416.7|8415.8|8415.7|8414.8|8417|8415.8|8415.7|8414.5|33
1651224790000|2022-04-29 09:33:10|8415.6|8414.7|8416|8414.5|8416.1|8415.1|8415.5|8414.2|25
1651224800000|2022-04-29 09:33:20|8416.1|8414.6|8417|8416.1|8417.5|8416.3|8416|8414.6|23
1651224810000|2022-04-29 09:33:30|8417.1|8416.2|8416.4|8415.5|8417.1|8416.2|8416.3|8415.1|30
1651224820000|2022-04-29 09:33:40|8416.7|8415.2|8416.6|8415.1|8417|8415.8|8416|8414.9|30
1651224830000|2022-04-29 09:33:50|8416.4|8415.5|8416.8|8415.3|8416.8|8415.7|8416.4|8415.1|21
1651224840000|2022-04-29 09:34:00|8416.5|8415.6|8416.1|8415.2|8416.8|8415.6|8416.1|8415|13
1651224850000|2022-04-29 09:34:10|8415.9|8415|8416.2|8415.3|8416.3|8415.4|8415.9|8414.6|22
1651224860000|2022-04-29 09:34:20|8416.1|8415.2|8416.4|8415.5|8416.5|8415.6|8416.1|8415.2|13
1651224870000|2022-04-29 09:34:30|8416.5|8415.6|8415.8|8414.9|8416.5|8415.6|8415.6|8414.7|19
1651224880000|2022-04-29 09:34:40|8415.7|8414.8|8415.5|8414.6|8415.8|8414.9|8415.5|8414.6|6
1651224890000|2022-04-29 09:34:50|8415.4|8414.5|8416|8414.5|8416.1|8414.9|8415.3|8414.4|26
1651224900000|2022-04-29 09:35:00|8415.9|8414.4|8415.9|8415|8416|8415.1|8415.8|8414.4|16
1651224910000|2022-04-29 09:35:10|8415.8|8414.9|8415.7|8414.8|8416.2|8415.3|8415.7|8414.8|14
1651224920000|2022-04-29 09:35:20|8415.6|8414.7|8415.2|8414.3|8415.7|8414.8|8415.2|8414.1|14
1651224930000|2022-04-29 09:35:30|8415|8414.1|8414.5|8413.6|8415.1|8414.2|8414.5|8413.6|17
1651224940000|2022-04-29 09:35:40|8414.6|8413.7|8414.9|8414|8415|8414.1|8414.6|8413.7|12
1651224950000|2022-04-29 09:35:50|8414.8|8413.9|8414.8|8413.9|8414.9|8414|8414.6|8413.7|18
1651224960000|2022-04-29 09:36:00|8414.7|8413.8|8414.7|8413.8|8414.8|8413.9|8414.6|8413.7|6
1651224970000|2022-04-29 09:36:10|8414.8|8413.9|8414.9|8414|8415|8414.1|8414.8|8413.9|6
1651224980000|2022-04-29 09:36:20|8415|8414.1|8415.2|8414.3|8415.4|8414.5|8414.9|8414|12
1651224990000|2022-04-29 09:36:30|8415.3|8414.4|8415|8414.1|8415.4|8414.5|8414.9|8414|22
1651225000000|2022-04-29 09:36:40|8414.7|8413.8|8415.8|8414.9|8415.8|8414.9|8414.7|8413.8|24
1651225010000|2022-04-29 09:36:50|8415.9|8415|8416.2|8415.3|8416.9|8415.8|8415.7|8414.8|31
1651225020000|2022-04-29 09:37:00|8416.1|8415.2|8415.9|8414.4|8416.1|8415.2|8415.5|8414.3|18
1651225030000|2022-04-29 09:37:10|8415.8|8414.3|8415|8414.1|8415.9|8414.5|8415|8413.8|19
1651225040000|2022-04-29 09:37:20|8415.1|8414.2|8415|8414.1|8415.2|8414.3|8414.8|8413.9|14
1651225050000|2022-04-29 09:37:30|8414.9|8414|8415.2|8414.3|8415.3|8414.4|8414.8|8413.9|14
1651225060000|2022-04-29 09:37:40|8415.3|8414.4|8415.8|8414.9|8415.8|8414.9|8415.2|8414.3|16
1651225070000|2022-04-29 09:37:50|8415.9|8415|8415.8|8414.9|8415.9|8415|8415.6|8414.7|15
1651225080000|2022-04-29 09:38:00|8415.7|8414.8|8415.8|8414.9|8416|8415.1|8415.6|8414.5|13
1651225090000|2022-04-29 09:38:10|8415.7|8414.8|8415.5|8414.6|8415.7|8414.8|8415|8414.1|17
1651225100000|2022-04-29 09:38:20|8415.4|8414.5|8416|8415.1|8416|8415.1|8415.4|8414.4|16
1651225110000|2022-04-29 09:38:30|8415.9|8415|8416.4|8415.5|8416.8|8415.6|8415.9|8414.7|24
1651225120000|2022-04-29 09:38:40|8416.3|8415.4|8416.4|8414.9|8416.8|8415.7|8416.1|8414.9|23
1651225130000|2022-04-29 09:38:50|8416.3|8415.4|8416.3|8415.4|8416.7|8415.5|8416.3|8415|10
1651225140000|2022-04-29 09:39:00|8416.2|8415.3|8416.2|8415.3|8416.3|8415.4|8416.2|8415.3|3
1651225150000|2022-04-29 09:39:10|8416.1|8415.2|8415.7|8414.8|8416.2|8415.3|8415.6|8414.7|14
1651225160000|2022-04-29 09:39:20|8415.5|8414.6|8414.8|8413.9|8415.9|8414.8|8414.8|8413.9|18
1651225170000|2022-04-29 09:39:30|8415|8414.1|8415|8414.1|8415.2|8414.2|8414.7|8413.7|17
1651225180000|2022-04-29 09:39:40|8414.9|8414|8414.6|8413.7|8415.1|8414|8414.6|8413.4|17
1651225190000|2022-04-29 09:39:50|8414.7|8413.8|8414.9|8413.4|8414.9|8413.9|8414.5|8413.4|14
1651225200000|2022-04-29 09:40:00|8414.5|8413.6|8414.1|8413.2|8414.9|8413.7|8413.9|8413|22
1651225210000|2022-04-29 09:40:10|8414.2|8413.3|8414.1|8413.2|8414.5|8413.4|8414.1|8412.9|20
1651225220000|2022-04-29 09:40:20|8414.2|8413.3|8414.3|8413.4|8414.6|8413.5|8414|8413|16
1651225230000|2022-04-29 09:40:30|8414.1|8413.2|8413.8|8412.9|8414.5|8413.2|8413.7|8412.8|27
1651225240000|2022-04-29 09:40:40|8413.7|8412.8|8413.8|8412.9|8414.1|8413.1|8413.6|8412.5|24
1651225250000|2022-04-29 09:40:50|8414|8413.1|8414.2|8413.3|8414.5|8413.3|8414|8412.9|17
1651225260000|2022-04-29 09:41:00|8414.1|8413.2|8414|8413.1|8414.1|8413.2|8413.9|8413|20
1651225270000|2022-04-29 09:41:10|8413.9|8413|8414.3|8413.4|8414.5|8413.6|8413.9|8412.8|13
1651225280000|2022-04-29 09:41:20|8414.2|8413.3|8414.3|8413.4|8414.6|8413.6|8414|8413|29
1651225290000|2022-04-29 09:41:30|8414.7|8413.2|8414|8413.1|8414.7|8413.4|8413.8|8412.6|17
1651225300000|2022-04-29 09:41:40|8414.1|8413.2|8414.2|8413.3|8414.5|8413.4|8414.1|8412.9|13
1651225310000|2022-04-29 09:41:50|8414.3|8413.4|8414.4|8413.5|8414.5|8413.6|8414.1|8413.2|18
1651225320000|2022-04-29 09:42:00|8414.3|8413.4|8414.2|8413.3|8414.6|8413.4|8414.1|8412.9|20
1651225330000|2022-04-29 09:42:10|8414.1|8413.2|8414.1|8413.2|8414.2|8413.3|8414.1|8413.2|7
1651225340000|2022-04-29 09:42:20|8414.2|8413.3|8414.3|8413.4|8414.4|8413.5|8414.1|8413.2|10
1651225350000|2022-04-29 09:42:30|8414.4|8413.5|8414.3|8413.4|8414.4|8413.5|8414.3|8413.4|4
1651225360000|2022-04-29 09:42:40|8414.1|8413.2|8413.9|8413|8414.5|8413.4|8413.9|8412.7|20
1651225370000|2022-04-29 09:42:50|8414|8413.1|8413.8|8412.9|8414|8413.1|8413.8|8412.9|9
1651225380000|2022-04-29 09:43:00|8413.9|8413|8414.1|8413.2|8414.1|8413.2|8413.8|8412.9|10
1651225390000|2022-04-29 09:43:10|8414|8413.1|8414.3|8413.4|8414.6|8413.7|8413.7|8412.5|23
1651225400000|2022-04-29 09:43:20|8414.2|8413.3|8414.1|8413.2|8414.5|8413.4|8414|8412.8|25
1651225410000|2022-04-29 09:43:30|8414.2|8413.3|8414.6|8413.1|8414.7|8413.4|8414.1|8412.9|13
1651225420000|2022-04-29 09:43:40|8414.4|8413.5|8414.1|8413.2|8414.8|8413.5|8414.1|8413|10
1651225430000|2022-04-29 09:43:50|8414|8413.1|8414|8412.5|8414.5|8413.2|8413.7|8412.4|19
1651225440000|2022-04-29 09:44:00|8413.9|8412.4|8414|8413.1|8414.3|8413.1|8413.5|8412.4|19
1651225450000|2022-04-29 09:44:10|8414.1|8413.2|8414.2|8412.7|8414.3|8413.2|8413.9|8412.7|14
1651225460000|2022-04-29 09:44:20|8413.9|8413|8414.5|8413|8414.6|8413.5|8413.9|8413|15
1651225470000|2022-04-29 09:44:30|8414.3|8413.4|8414.4|8413.5|8414.8|8413.5|8414.1|8413.1|21
1651225480000|2022-04-29 09:44:40|8414.1|8413.2|8414.7|8413.2|8414.7|8413.4|8413.9|8412.7|16
1651225490000|2022-04-29 09:44:50|8414.5|8413.6|8415.2|8413.7|8415.2|8414|8414.4|8413.3|18
1651225500000|2022-04-29 09:45:00|8415.3|8413.8|8415.4|8413.9|8415.8|8414.5|8414.9|8413.7|15
1651225510000|2022-04-29 09:45:10|8415.3|8413.8|8415.4|8414.5|8415.5|8414.5|8415|8413.7|24
1651225520000|2022-04-29 09:45:20|8415.3|8414.4|8414.8|8413.9|8415.7|8414.6|8414.8|8413.9|15
1651225530000|2022-04-29 09:45:30|8414.7|8413.8|8414.7|8413.8|8415.3|8414.2|8414.7|8413.5|19
1651225540000|2022-04-29 09:45:40|8414.8|8413.9|8414.4|8413.5|8414.8|8413.9|8414.3|8413.4|16
1651225550000|2022-04-29 09:45:50|8414.3|8413.4|8414|8413.1|8414.6|8413.5|8413.9|8412.8|21
1651225560000|2022-04-29 09:46:00|8413.9|8413|8414.4|8413.5|8414.6|8413.5|8413.9|8412.6|17
1651225570000|2022-04-29 09:46:10|8414.7|8413.2|8414.7|8413.8|8415.3|8414.1|8414.5|8413.1|27
1651225580000|2022-04-29 09:46:20|8414.6|8413.7|8414.7|8413.8|8415.1|8414|8414.5|8413.6|20
1651225590000|2022-04-29 09:46:30|8414.6|8413.7|8414.8|8413.9|8414.8|8413.9|8414.5|8413.6|6
1651225600000|2022-04-29 09:46:40|8414.7|8413.8|8415.3|8414.4|8415.7|8414.5|8414.5|8413.6|21
1651225610000|2022-04-29 09:46:50|8415.2|8414.3|8415|8414.1|8415.4|8414.5|8415|8413.7|18
1651225620000|2022-04-29 09:47:00|8415.1|8414.2|8415|8414.1|8415.5|8414.5|8414.6|8413.7|33
1651225630000|2022-04-29 09:47:10|8414.9|8414|8415.3|8414.4|8415.3|8414.4|8414.9|8414|11
1651225640000|2022-04-29 09:47:20|8415.2|8414.3|8415.5|8414.6|8415.7|8414.6|8415.1|8414|14
1651225650000|2022-04-29 09:47:30|8415.4|8414.5|8415.4|8413.9|8415.5|8414.6|8415.1|8413.9|15
1651225660000|2022-04-29 09:47:40|8415.3|8413.8|8414.9|8414|8415.3|8414.1|8414.8|8413.7|15
1651225670000|2022-04-29 09:47:50|8415.2|8413.7|8415.2|8413.7|8415.4|8414.1|8414.9|8413.6|12
1651225680000|2022-04-29 09:48:00|8414.9|8414|8415|8414.1|8415.1|8414.2|8414.5|8413.6|17
1651225690000|2022-04-29 09:48:10|8415.1|8414.2|8415.4|8414.5|8415.5|8414.6|8415.1|8414.2|13
1651225700000|2022-04-29 09:48:20|8415.3|8414.4|8416|8415.1|8416.4|8415.2|8415.3|8414.4|23
1651225710000|2022-04-29 09:48:30|8415.9|8415|8415.4|8414.5|8416.1|8415.1|8415.3|8414.4|28
1651225720000|2022-04-29 09:48:40|8415.5|8414.6|8415.4|8414.5|8415.8|8414.6|8415.1|8413.9|19
1651225730000|2022-04-29 09:48:50|8415.3|8414.4|8415.2|8414.3|8415.4|8414.5|8415.1|8414.2|6
1651225740000|2022-04-29 09:49:00|8415.1|8414.2|8415.9|8415|8416.1|8415|8414.9|8414|34
1651225750000|2022-04-29 09:49:10|8416.1|8415.2|8416|8415.1|8416.6|8415.4|8415.9|8415|28
1651225760000|2022-04-29 09:49:20|8415.9|8415|8416.4|8415.5|8416.4|8415.5|8415.9|8414.8|17
1651225770000|2022-04-29 09:49:30|8416.6|8415.7|8416.7|8415.8|8417.2|8416|8416.4|8415.2|29
1651225780000|2022-04-29 09:49:40|8416.8|8415.9|8416.8|8415.9|8416.9|8416|8416.4|8415.5|27
1651225790000|2022-04-29 09:49:50|8416.7|8415.8|8416.7|8415.8|8417|8416|8416.3|8415.4|25
1651225800000|2022-04-29 09:50:00|8416.6|8415.7|8416.5|8415.6|8417|8416|8416.5|8415.4|15
1651225810000|2022-04-29 09:50:10|8416.4|8415.5|8415.6|8414.7|8416.5|8415.6|8415.6|8414.7|16
1651225820000|2022-04-29 09:50:20|8415.5|8414.6|8415.5|8414.6|8415.6|8414.7|8415.3|8414.4|15
1651225830000|2022-04-29 09:50:30|8415.4|8414.5|8415.2|8414.3|8415.4|8414.5|8415.1|8414.2|17
1651225840000|2022-04-29 09:50:40|8415.3|8414.4|8415.3|8414.4|8415.5|8414.6|8415.2|8414.3|13
1651225850000|2022-04-29 09:50:50|8415.4|8414.5|8415.8|8414.9|8415.9|8415|8415.4|8414.5|17
1651225860000|2022-04-29 09:51:00|8415.9|8415|8416.7|8415.8|8416.7|8415.8|8415.9|8415|23
1651225870000|2022-04-29 09:51:10|8416.8|8415.9|8416.7|8415.8|8416.8|8415.9|8416.5|8415.6|8
1651225880000|2022-04-29 09:51:20|8416.6|8415.7|8416.7|8415.8|8416.7|8415.8|8416.3|8415.4|18
1651225890000|2022-04-29 09:51:30|8416.6|8415.7|8416.9|8416|8416.9|8416|8416.4|8415.5|17
1651225900000|2022-04-29 09:51:40|8417|8416.1|8417.2|8416.3|8417.4|8416.5|8416.9|8416|22
1651225910000|2022-04-29 09:51:50|8417.3|8416.4|8416.6|8415.7|8417.5|8416.6|8416.5|8415.6|31
1651225920000|2022-04-29 09:52:00|8416.7|8415.8|8417|8416.1|8417.1|8416.2|8416.4|8415.5|18
1651225930000|2022-04-29 09:52:10|8417.1|8416.2|8417.2|8415.7|8417.3|8416.3|8416.7|8415.4|23
1651225940000|2022-04-29 09:52:20|8417|8416.1|8417.3|8416.4|8417.7|8416.5|8417|8416|17
1651225950000|2022-04-29 09:52:30|8417.2|8416.3|8417|8415.5|8417.3|8416.4|8416.7|8415.5|16
1651225960000|2022-04-29 09:52:40|8416.9|8415.4|8416.5|8415.6|8417|8415.8|8416.5|8415.4|15
1651225970000|2022-04-29 09:52:50|8416.6|8415.7|8416.1|8415.2|8416.8|8415.9|8416|8415|21
1651225980000|2022-04-29 09:53:00|8416.2|8415.3|8416.3|8415.4|8416.5|8415.6|8416.1|8415.2|14
1651225990000|2022-04-29 09:53:10|8416.4|8415.5|8417.1|8415.6|8417.1|8415.8|8416.1|8415|33
1651226000000|2022-04-29 09:53:20|8417|8415.5|8416.6|8415.7|8417.1|8415.9|8416.6|8415.4|21
1651226010000|2022-04-29 09:53:30|8417|8415.5|8416.9|8416|8417.3|8416.2|8416.8|8415.4|20
1651226020000|2022-04-29 09:53:40|8417|8416.1|8417.3|8416.4|8417.6|8416.5|8416.8|8415.7|19
1651226030000|2022-04-29 09:53:50|8417.4|8416.5|8416.9|8416|8417.4|8416.5|8416.9|8416|7
1651226040000|2022-04-29 09:54:00|8417|8416.1|8417.2|8416.3|8417.4|8416.4|8416.7|8415.6|26
1651226050000|2022-04-29 09:54:10|8417.3|8416.4|8417.4|8415.9|8417.5|8416.4|8416.9|8415.9|24
1651226060000|2022-04-29 09:54:20|8417|8416.1|8417.5|8416.6|8417.6|8416.6|8416.8|8415.9|23
1651226070000|2022-04-29 09:54:30|8417.3|8416.4|8417.5|8416|8418.4|8417.5|8417|8415.9|20
1651226080000|2022-04-29 09:54:40|8417.4|8415.9|8417.8|8416.9|8417.9|8417|8417.1|8415.9|19
1651226090000|2022-04-29 09:54:50|8417.7|8416.8|8417.8|8416.9|8418|8417.1|8417.7|8416.8|20
1651226100000|2022-04-29 09:55:00|8417.7|8416.8|8418|8417.1|8418|8417.1|8417.6|8416.7|11
1651226110000|2022-04-29 09:55:10|8418.3|8416.8|8418.2|8417.3|8418.5|8417.3|8417.6|8416.6|36
1651226120000|2022-04-29 09:55:20|8418.5|8417|8417.9|8417|8418.6|8417.5|8417.9|8417|20
1651226130000|2022-04-29 09:55:30|8418|8417.1|8418.3|8417.4|8418.7|8417.6|8418|8416.9|22
1651226140000|2022-04-29 09:55:40|8418.4|8417.5|8418.6|8417.7|8418.6|8417.7|8418.2|8417.3|13
1651226150000|2022-04-29 09:55:50|8418.5|8417.6|8419.4|8418.5|8419.9|8419|8418.5|8417.6|26
1651226160000|2022-04-29 09:56:00|8419.3|8418.4|8419.6|8418.7|8420.3|8419|8419.3|8418.4|20
1651226170000|2022-04-29 09:56:10|8419.8|8418.3|8420.4|8418.9|8420.5|8419.2|8419.6|8418.3|29
1651226180000|2022-04-29 09:56:20|8420.1|8419.2|8419.8|8418.9|8420.4|8419.3|8419.8|8418.6|28
1651226190000|2022-04-29 09:56:30|8419.7|8418.8|8420.8|8419.9|8421.2|8420.1|8419.6|8418.7|21
1651226200000|2022-04-29 09:56:40|8420.9|8420|8420.8|8419.9|8420.9|8420|8420.7|8419.8|14
1651226210000|2022-04-29 09:56:50|8421.2|8420.3|8421.6|8420.7|8422.1|8420.9|8421.2|8420.3|19
1651226220000|2022-04-29 09:57:00|8421.5|8420.6|8421.4|8419.9|8422.1|8421.1|8421.1|8419.9|20
1651226230000|2022-04-29 09:57:10|8421.1|8420.2|8420.3|8419.4|8421.1|8420.2|8420.2|8419.1|16
1651226240000|2022-04-29 09:57:20|8420.7|8419.2|8420.2|8418.7|8420.8|8419.5|8419.7|8418.7|21
1651226250000|2022-04-29 09:57:30|8420.1|8418.6|8420.3|8419.4|8420.5|8419.6|8419.6|8418.6|23
1651226260000|2022-04-29 09:57:40|8420.2|8419.3|8419.8|8418.9|8420.4|8419.5|8419.8|8418.8|27
1651226270000|2022-04-29 09:57:50|8419.9|8419|8421.2|8420.3|8421.4|8420.5|8419.9|8418.8|25
1651226280000|2022-04-29 09:58:00|8421.1|8420.2|8421.3|8420.4|8421.5|8420.6|8420.7|8419.8|21
1651226290000|2022-04-29 09:58:10|8421|8420.1|8421.4|8420.5|8421.5|8420.6|8420.9|8420|23
1651226300000|2022-04-29 09:58:20|8421.3|8420.4|8421.7|8420.8|8421.9|8421|8421.3|8420.4|15
1651226310000|2022-04-29 09:58:30|8421.6|8420.7|8421.6|8420.7|8421.7|8420.8|8421.6|8420.7|11
1651226320000|2022-04-29 09:58:40|8421.5|8420.6|8420.7|8419.8|8421.6|8420.7|8420.7|8419.6|16
1651226330000|2022-04-29 09:58:50|8420.8|8419.9|8421.1|8420.2|8421.2|8420.3|8420.7|8419.8|19
1651226340000|2022-04-29 09:59:00|8421|8420.1|8420.9|8420|8421|8420.1|8420.6|8419.7|16
1651226350000|2022-04-29 09:59:10|8421|8420.1|8421.4|8419.9|8421.4|8420.3|8420.8|8419.7|23
1651226360000|2022-04-29 09:59:20|8421.5|8420|8421.3|8420.4|8421.6|8420.7|8421|8419.9|23
1651226370000|2022-04-29 09:59:30|8421.4|8420.5|8421.1|8420.2|8421.5|8420.5|8421.1|8420|10
1651226380000|2022-04-29 09:59:40|8421.5|8420|8421.2|8420.3|8421.6|8420.4|8421|8419.9|18
1651226390000|2022-04-29 09:59:50|8421.5|8420|8421.8|8420.9|8422|8420.9|8421.4|8420|22
1651226400000|2022-04-29 10:00:00|8421.9|8421|8421.7|8420.8|8421.9|8421|8421.6|8420.7|21
1651226410000|2022-04-29 10:00:10|8421.8|8420.9|8421.9|8421|8422.3|8421.1|8421.5|8420.6|20
1651226420000|2022-04-29 10:00:20|8421.7|8420.8|8421.8|8420.9|8422|8421.1|8421.5|8420.6|21
1651226430000|2022-04-29 10:00:30|8421.7|8420.8|8421.2|8420.3|8422.3|8421|8421.1|8420.2|25
1651226440000|2022-04-29 10:00:40|8421.3|8420.4|8420.9|8420|8421.4|8420.5|8420.9|8420|17
1651226450000|2022-04-29 10:00:50|8421|8420.1|8420.4|8419.5|8421|8420.1|8420.4|8419.5|22
1651226460000|2022-04-29 10:01:00|8420.2|8419.3|8419.8|8418.9|8420.2|8419.3|8419.8|8418.9|15
1651226470000|2022-04-29 10:01:10|8419.9|8419|8419.9|8418.4|8420.3|8419|8419.6|8418.4|20
1651226480000|2022-04-29 10:01:20|8419.5|8418.6|8419|8418.1|8419.6|8418.7|8419|8417.8|17
1651226490000|2022-04-29 10:01:30|8419.1|8418.2|8418.7|8417.8|8419.2|8418.3|8418.7|8417.8|12
1651226500000|2022-04-29 10:01:40|8418.6|8417.7|8418.8|8417.9|8418.9|8418|8418.2|8417.3|20
1651226510000|2022-04-29 10:01:50|8418.9|8418|8418.9|8418|8419.1|8418.2|8418.8|8417.9|10
1651226520000|2022-04-29 10:02:00|8419|8418.1|8419.1|8418.2|8419.4|8418.5|8419|8418.1|15
1651226530000|2022-04-29 10:02:10|8419.2|8418.3|8419.4|8418.5|8419.5|8418.6|8419.1|8418.2|21
1651226540000|2022-04-29 10:02:20|8419.5|8418.6|8419|8418.1|8419.5|8418.6|8419|8418.1|17
1651226550000|2022-04-29 10:02:30|8418.9|8418|8418.9|8418|8419.1|8418.2|8418.9|8418|7
1651226560000|2022-04-29 10:02:40|8418.8|8417.9|8418.8|8417.9|8419.2|8418.3|8418.6|8417.6|26
1651226570000|2022-04-29 10:02:50|8418.9|8418|8419|8418.1|8419.3|8418.2|8418.8|8417.7|9
1651226580000|2022-04-29 10:03:00|8419.1|8418.2|8419.6|8418.7|8419.9|8418.8|8419|8418.1|25
1651226590000|2022-04-29 10:03:10|8419.7|8418.8|8419.8|8418.9|8420|8419.1|8419.6|8418.5|12
1651226600000|2022-04-29 10:03:20|8419.7|8418.8|8419.6|8418.7|8420|8418.9|8419.5|8418.4|11
1651226610000|2022-04-29 10:03:30|8419.7|8418.8|8419.9|8419|8420.1|8419.2|8419.7|8418.8|17
1651226620000|2022-04-29 10:03:40|8420|8419.1|8420.1|8419.2|8420.6|8419.4|8419.9|8419|15
1651226630000|2022-04-29 10:03:50|8420|8419.1|8419.5|8418.6|8420.4|8419.2|8419.5|8418.6|13
1651226640000|2022-04-29 10:04:00|8419.4|8418.5|8419.9|8419|8420.2|8419|8419.4|8418.5|16
1651226650000|2022-04-29 10:04:10|8420|8419.1|8419.6|8418.7|8420.1|8419.2|8419.6|8418.7|19
1651226660000|2022-04-29 10:04:20|8419.7|8418.8|8419.3|8418.4|8419.7|8418.8|8419.1|8418.2|21
1651226670000|2022-04-29 10:04:30|8419.4|8418.5|8419.3|8418.4|8419.6|8418.7|8418.8|8417.9|28
1651226680000|2022-04-29 10:04:40|8419.4|8418.5|8419.6|8418.7|8419.9|8419|8419.1|8418.2|25
1651226690000|2022-04-29 10:04:50|8419.5|8418.6|8419.6|8418.7|8419.6|8418.7|8419.5|8418.6|4
1651226700000|2022-04-29 10:05:00|8419.5|8418.6|8419.4|8418.5|8419.8|8418.6|8419.1|8418.2|20
1651226710000|2022-04-29 10:05:10|8419.5|8418.6|8419.5|8418.6|8419.6|8418.7|8419.5|8418.6|3
1651226720000|2022-04-29 10:05:20|8419.4|8418.5|8419.7|8418.8|8419.7|8418.8|8419.4|8418.5|5
1651226730000|2022-04-29 10:05:30|8420|8419.1|8420.1|8419.2|8420.2|8419.3|8419.9|8418.7|27
1651226740000|2022-04-29 10:05:40|8420|8419.1|8419.9|8419|8420.3|8419.2|8419.8|8418.6|11
1651226750000|2022-04-29 10:05:50|8420|8419.1|8420.1|8419.2|8420.2|8419.3|8420|8419.1|14
1651226760000|2022-04-29 10:06:00|8420|8419.1|8419|8418.1|8420|8419.1|8419|8418.1|23
1651226770000|2022-04-29 10:06:10|8419.1|8418.2|8419.1|8418.2|8419.4|8418.5|8418.9|8417.7|17
1651226780000|2022-04-29 10:06:20|8419.4|8417.9|8418.7|8417.8|8419.4|8418|8418.7|8417.6|13
1651226790000|2022-04-29 10:06:30|8418.6|8417.7|8418.9|8417.4|8419|8417.8|8418.6|8417.3|8
1651226800000|2022-04-29 10:06:40|8418.8|8417.3|8418.1|8416.6|8418.9|8417.5|8417.6|8416.5|24
1651226810000|2022-04-29 10:06:50|8418.2|8416.7|8418|8417.1|8418.5|8417.3|8417.9|8416.7|14
1651226820000|2022-04-29 10:07:00|8417.8|8416.9|8416.7|8415.8|8417.9|8417|8416.7|8415.8|18
1651226830000|2022-04-29 10:07:10|8416.8|8415.3|8416.6|8415.7|8416.8|8415.7|8416.5|8415.3|9
1651226840000|2022-04-29 10:07:20|8416.7|8415.8|8416.9|8415.4|8416.9|8415.8|8416.3|8415.1|17
1651226850000|2022-04-29 10:07:30|8416.7|8415.8|8416.9|8415.4|8417.4|8416.3|8416.6|8415.3|19
1651226860000|2022-04-29 10:07:40|8416.8|8415.3|8416.3|8414.8|8416.9|8415.7|8416.2|8414.8|20
1651226870000|2022-04-29 10:07:50|8416.4|8414.9|8416|8414.5|8416.4|8414.9|8416|8414.5|13
1651226880000|2022-04-29 10:08:00|8416.1|8414.6|8416.1|8414.6|8416.2|8415.2|8415.6|8414.5|20
1651226890000|2022-04-29 10:08:10|8415.8|8414.9|8415.3|8414.4|8416.1|8414.9|8415.3|8414.1|21
1651226900000|2022-04-29 10:08:20|8415.4|8414.5|8415.8|8414.9|8416|8414.9|8415.2|8414.3|23
1651226910000|2022-04-29 10:08:30|8416|8415.1|8416.2|8415.3|8416.4|8415.5|8416|8415.1|6
1651226920000|2022-04-29 10:08:40|8416.3|8415.4|8416.2|8414.7|8416.4|8415.5|8415.5|8414.6|25
1651226930000|2022-04-29 10:08:50|8415.6|8414.8|8416.1|8415.2|8416.2|8415.3|8415.6|8414.8|18
1651226940000|2022-04-29 10:09:00|8416.2|8415.3|8416|8415.1|8416.2|8415.3|8415.9|8415|14
1651226950000|2022-04-29 10:09:10|8415.9|8415|8416.4|8415.5|8416.4|8415.5|8415.8|8414.9|14
1651226960000|2022-04-29 10:09:20|8416.3|8415.4|8417.1|8416.2|8417.2|8416.3|8416.3|8415.4|20
1651226970000|2022-04-29 10:09:30|8417.2|8416.3|8416.8|8415.9|8417.2|8416.3|8416.6|8415.7|13
1651226980000|2022-04-29 10:09:40|8416.9|8416|8417|8416.1|8417.1|8416.2|8416.8|8415.9|5
1651226990000|2022-04-29 10:09:50|8416.9|8416|8417.2|8416.3|8417.2|8416.3|8416.4|8415.2|15
1651227000000|2022-04-29 10:10:00|8417.1|8416.2|8417.3|8416.4|8417.7|8416.8|8417.1|8416.2|23
1651227010000|2022-04-29 10:10:10|8417.2|8416.3|8417.2|8416.3|8417.3|8416.4|8416.9|8415.7|15
1651227020000|2022-04-29 10:10:20|8417.1|8416.2|8417.5|8416.6|8417.6|8416.7|8417|8416.1|12
1651227030000|2022-04-29 10:10:30|8417.4|8416.5|8417.2|8415.7|8417.4|8416.5|8416.8|8415.6|17
1651227040000|2022-04-29 10:10:40|8417.1|8416.3|8416.6|8415.7|8417.3|8416.4|8416.5|8415.6|20
1651227050000|2022-04-29 10:10:50|8416.9|8415.4|8416.5|8415|8416.9|8415.7|8416|8415|25
1651227060000|2022-04-29 10:11:00|8416.4|8414.9|8416.3|8415.4|8416.4|8415.5|8416|8414.9|21
1651227070000|2022-04-29 10:11:10|8416.1|8415.2|8416.2|8415.3|8416.3|8415.4|8416|8414.8|12
1651227080000|2022-04-29 10:11:20|8416.3|8415.4|8416.2|8415.3|8416.6|8415.7|8416.2|8414.9|30
1651227090000|2022-04-29 10:11:30|8416.3|8415.4|8417.2|8416.3|8417.2|8416.3|8416.2|8415.3|31
1651227100000|2022-04-29 10:11:40|8417.4|8416.5|8417|8416.1|8417.7|8416.6|8416.9|8416|20
1651227110000|2022-04-29 10:11:50|8417.1|8416.2|8416.4|8415.5|8417.1|8416.2|8416.4|8415.5|11
1651227120000|2022-04-29 10:12:00|8416.5|8415.6|8416.1|8415.2|8416.6|8415.6|8416|8415|25
1651227130000|2022-04-29 10:12:10|8416.2|8415.3|8415.7|8414.8|8416.2|8415.3|8415.6|8414.6|18
1651227140000|2022-04-29 10:12:20|8415.8|8414.9|8415.7|8414.8|8415.8|8414.9|8415.5|8414.6|17
1651227150000|2022-04-29 10:12:30|8415.6|8414.7|8415.7|8414.8|8415.7|8414.8|8415.6|8414.7|10
1651227160000|2022-04-29 10:12:40|8415.9|8414.4|8415.7|8414.8|8416.1|8414.9|8415.5|8414.4|14
1651227170000|2022-04-29 10:12:50|8415.6|8414.7|8415.4|8414.5|8415.8|8414.7|8415.2|8414.2|14
1651227180000|2022-04-29 10:13:00|8415.5|8414.6|8415.2|8414.3|8415.5|8414.6|8415.2|8414.3|10
1651227190000|2022-04-29 10:13:10|8415.1|8414.2|8415.2|8414.3|8415.4|8414.3|8415|8413.9|15
1651227200000|2022-04-29 10:13:20|8415.1|8414.2|8415.7|8414.2|8415.7|8414.5|8415.1|8414.1|11
1651227210000|2022-04-29 10:13:30|8415.6|8414.1|8415.6|8414.1|8415.7|8414.5|8415.3|8414.1|9
1651227220000|2022-04-29 10:13:40|8415.3|8414.4|8415.3|8414.4|8415.3|8414.4|8415.2|8414.3|11
1651227230000|2022-04-29 10:13:50|8415.2|8414.3|8415.5|8414|8415.6|8414.4|8415.2|8414|10
1651227240000|2022-04-29 10:14:00|8415.4|8413.9|8415.1|8414.2|8415.5|8414.3|8415|8413.9|13
1651227250000|2022-04-29 10:14:10|8415.2|8414.3|8415.1|8414.2|8415.3|8414.3|8415|8413.8|6
1651227260000|2022-04-29 10:14:20|8415|8414.1|8415.1|8414.2|8415.3|8414.3|8415|8413.8|9
1651227270000|2022-04-29 10:14:30|8415|8414.1|8415|8414.1|8415.5|8414.4|8415|8413.9|21
1651227280000|2022-04-29 10:14:40|8414.9|8414|8413.8|8412.9|8415|8414.1|8413.6|8412.4|22
1651227290000|2022-04-29 10:14:50|8413.7|8412.8|8413.7|8412.8|8413.8|8412.9|8413.6|8412.7|7
1651227300000|2022-04-29 10:15:00|8413.6|8412.7|8413.5|8412.6|8413.8|8412.8|8413.4|8412.2|15
1651227310000|2022-04-29 10:15:10|8413.4|8412.5|8413.6|8412.7|8413.9|8412.7|8413.3|8412.3|15
1651227320000|2022-04-29 10:15:20|8413.8|8412.3|8413.8|8412.3|8413.9|8412.9|8413.6|8412.3|8
1651227330000|2022-04-29 10:15:30|8413.9|8412.4|8413.3|8412.4|8413.9|8412.8|8413.3|8412.4|11
1651227340000|2022-04-29 10:15:40|8413.5|8412.6|8413.6|8412.1|8413.7|8412.6|8413.2|8412|13
1651227350000|2022-04-29 10:15:50|8413.3|8412.4|8413|8412.1|8413.6|8412.6|8413|8412|22
1651227360000|2022-04-29 10:16:00|8413.1|8412.2|8412.9|8412|8413.3|8412.4|8412.6|8411.4|27
1651227370000|2022-04-29 10:16:10|8412.7|8411.8|8412.8|8411.9|8413.2|8412|8412.7|8411.5|11
1651227380000|2022-04-29 10:16:20|8412.9|8412|8412.8|8411.9|8412.9|8412|8412.8|8411.9|4
1651227390000|2022-04-29 10:16:30|8412.9|8412|8412.5|8411.6|8412.9|8412|8412.5|8411.6|10
1651227400000|2022-04-29 10:16:40|8412.2|8411.3|8411.8|8410.9|8412.5|8411.5|8411.8|8410.9|13
1651227410000|2022-04-29 10:16:50|8411.7|8410.8|8412|8411.1|8412.2|8411.3|8411.7|8410.8|19
1651227420000|2022-04-29 10:17:00|8412.1|8411.2|8412.2|8411.3|8412.3|8411.4|8412|8411.1|6
1651227430000|2022-04-29 10:17:10|8412.3|8411.4|8412.2|8411.3|8412.4|8411.4|8412|8410.9|9
1651227440000|2022-04-29 10:17:20|8412.1|8411.2|8412.2|8411.3|8412.2|8411.3|8412|8411.1|9
1651227450000|2022-04-29 10:17:30|8412.1|8411.2|8411.9|8411|8412.2|8411.3|8411.9|8411|11
1651227460000|2022-04-29 10:17:40|8412|8411.1|8412.3|8411.4|8412.5|8411.4|8411.9|8411|9
1651227470000|2022-04-29 10:17:50|8412.2|8411.3|8412.4|8411.5|8412.5|8411.6|8412.2|8411.3|13
1651227480000|2022-04-29 10:18:00|8412.2|8411.3|8411.6|8410.7|8412.4|8411.5|8411.2|8410.3|25
1651227490000|2022-04-29 10:18:10|8411.7|8410.8|8412.9|8412|8413|8412.1|8411.6|8410.7|18
1651227500000|2022-04-29 10:18:20|8413.1|8411.6|8412|8411.1|8413.2|8412|8411.9|8411|22
1651227510000|2022-04-29 10:18:30|8412.1|8411.2|8411.9|8411|8412.2|8411.3|8411.9|8411|15
1651227520000|2022-04-29 10:18:40|8412|8411.1|8412.2|8411.3|8412.6|8411.3|8411.9|8411|12
1651227530000|2022-04-29 10:18:50|8412.3|8411.4|8412.6|8411.7|8412.6|8411.7|8412.3|8411.4|8
1651227540000|2022-04-29 10:19:00|8412.8|8411.9|8414|8413.1|8414.1|8413.2|8412.7|8411.8|14
1651227550000|2022-04-29 10:19:10|8414.1|8413.2|8413.9|8413|8414.4|8413.3|8413.9|8412.8|21
1651227560000|2022-04-29 10:19:20|8414|8413.1|8414|8413.1|8414.5|8413.5|8413.9|8413|20
1651227570000|2022-04-29 10:19:30|8414.1|8413.2|8413.6|8412.7|8414.1|8413.2|8413.5|8412.4|15
1651227580000|2022-04-29 10:19:40|8413.7|8412.8|8413.9|8413|8414.3|8413.1|8413.7|8412.8|14
1651227590000|2022-04-29 10:19:50|8414|8413.1|8414.4|8413.5|8414.5|8413.6|8413.9|8413|12
1651227600000|2022-04-29 10:20:00|8414.5|8413.6|8414.3|8413.4|8414.5|8413.6|8414.1|8413.2|13
1651227610000|2022-04-29 10:20:10|8414.4|8413.5|8414.7|8413.8|8414.9|8414|8414.3|8413.2|19
1651227620000|2022-04-29 10:20:20|8414.6|8413.7|8414|8413.1|8414.8|8413.9|8414|8412.9|16
1651227630000|2022-04-29 10:20:30|8414.1|8413.2|8414.1|8413.2|8414.2|8413.3|8414.1|8413.2|9
1651227640000|2022-04-29 10:20:40|8414.2|8413.3|8414|8413.1|8414.4|8413.5|8414|8413.1|16
1651227650000|2022-04-29 10:20:50|8414.1|8413.2|8414.1|8413.2|8414.2|8413.3|8414.1|8413.2|5
1651227660000|2022-04-29 10:21:00|8414|8413.1|8412.5|8411.6|8414|8413.1|8412.5|8411.3|23
1651227670000|2022-04-29 10:21:10|8412.7|8411.8|8412.7|8411.8|8413.1|8411.9|8412.6|8411.5|16
1651227680000|2022-04-29 10:21:20|8412.8|8411.9|8412.9|8412|8413.3|8412.4|8412.8|8411.9|22
1651227690000|2022-04-29 10:21:30|8412.8|8411.9|8411.9|8411|8412.8|8411.9|8411.9|8410.9|16
1651227700000|2022-04-29 10:21:40|8412.1|8411.2|8412.1|8411.2|8412.2|8411.3|8412|8411.1|7
1651227710000|2022-04-29 10:21:50|8412|8411.1|8413.1|8411.6|8413.2|8412|8411.8|8410.9|20
1651227720000|2022-04-29 10:22:00|8413.2|8411.7|8412.9|8412|8413.2|8412.1|8412.8|8411.7|7
1651227730000|2022-04-29 10:22:10|8412.8|8411.9|8413.2|8412.3|8413.5|8412.4|8412.8|8411.9|12
1651227740000|2022-04-29 10:22:20|8413.1|8412.2|8412.7|8411.8|8413.4|8412.3|8412.6|8411.7|20
1651227750000|2022-04-29 10:22:30|8412.3|8411.4|8411.9|8411|8412.3|8411.4|8411.6|8410.3|25
1651227760000|2022-04-29 10:22:40|8411.8|8410.9|8412.2|8411.3|8412.7|8411.6|8411.8|8410.8|18
1651227770000|2022-04-29 10:22:50|8412.3|8411.4|8412.1|8411.2|8412.6|8411.5|8412.1|8411.1|12
1651227780000|2022-04-29 10:23:00|8412|8411.1|8412.3|8411.4|8412.3|8411.4|8411.9|8411|10
1651227790000|2022-04-29 10:23:10|8412.2|8411.3|8412.8|8411.3|8412.8|8411.7|8412.2|8411.3|13
1651227800000|2022-04-29 10:23:20|8412.5|8411.6|8412.5|8411.6|8412.6|8411.7|8412.5|8411.6|3
1651227810000|2022-04-29 10:23:30|8412.6|8411.7|8413.4|8412.5|8413.5|8412.6|8412.6|8411.7|27
1651227820000|2022-04-29 10:23:40|8413.5|8412.6|8413.6|8412.7|8413.7|8412.8|8413.4|8412.5|14
1651227830000|2022-04-29 10:23:50|8413.9|8412.4|8413.8|8412.9|8414.1|8412.9|8413.6|8412.4|17
1651227840000|2022-04-29 10:24:00|8413.9|8413|8413.7|8412.8|8414|8413.1|8413.7|8412.8|12
1651227850000|2022-04-29 10:24:10|8413.8|8412.9|8413.2|8412.3|8413.8|8412.9|8413|8412.1|15
1651227860000|2022-04-29 10:24:20|8413.3|8412.4|8413|8412.1|8413.3|8412.4|8413|8412.1|7
1651227870000|2022-04-29 10:24:30|8412.9|8412|8412.9|8412|8413.2|8412.1|8412.9|8411.7|12
1651227880000|2022-04-29 10:24:40|8412.7|8411.8|8413.3|8412.4|8413.6|8412.4|8412.7|8411.8|12
1651227890000|2022-04-29 10:24:50|8413.2|8412.3|8413.3|8412.4|8413.5|8412.6|8413.2|8412.3|13
1651227900000|2022-04-29 10:25:00|8413.2|8412.3|8413.4|8412.5|8413.4|8412.5|8413.2|8412.3|10
1651227910000|2022-04-29 10:25:10|8413.3|8412.4|8413.3|8412.4|8413.4|8412.5|8413.3|8412.4|9
1651227920000|2022-04-29 10:25:20|8413.2|8412.3|8413|8412.1|8413.5|8412.4|8412.9|8411.9|15
1651227930000|2022-04-29 10:25:30|8413.1|8412.2|8412.9|8412|8413.1|8412.2|8412.9|8412|5
1651227940000|2022-04-29 10:25:40|8413|8412.1|8413|8412.1|8413|8412.1|8412.9|8412|3
1651227950000|2022-04-29 10:25:50|8412.8|8411.9|8413.4|8412.5|8413.4|8412.5|8412.8|8411.9|15
1651227960000|2022-04-29 10:26:00|8413.5|8412.6|8413.5|8412.6|8414|8412.8|8413.4|8412.3|19
1651227970000|2022-04-29 10:26:10|8413.4|8412.5|8413.4|8412.5|8413.6|8412.7|8413.3|8412.4|8
1651227980000|2022-04-29 10:26:20|8413.5|8412.6|8413.5|8412.6|8413.5|8412.6|8413.4|8412.5|3
1651227990000|2022-04-29 10:26:30|8413.6|8412.7|8414|8413.1|8414.1|8413.2|8413.5|8412.6|18
1651228000000|2022-04-29 10:26:40|8414.1|8413.2|8414.9|8414|8415.2|8414|8414|8412.9|33
1651228010000|2022-04-29 10:26:50|8414.8|8413.9|8416.2|8414.7|8416.2|8415.1|8414.8|8413.9|29
1651228020000|2022-04-29 10:27:00|8416|8415.1|8416.7|8415.8|8417.1|8416|8416|8415|23
1651228030000|2022-04-29 10:27:10|8416.6|8415.7|8416.9|8415.4|8417|8415.9|8416.6|8415.4|14
1651228040000|2022-04-29 10:27:20|8416.7|8415.8|8416.7|8415.8|8417|8416.1|8416.7|8415.8|9
1651228050000|2022-04-29 10:27:30|8416.8|8415.9|8416.8|8415.9|8416.9|8416|8416.8|8415.9|3
1651228060000|2022-04-29 10:27:40|8416.7|8415.8|8416.9|8416|8417|8416.1|8416.7|8415.8|7
1651228070000|2022-04-29 10:27:50|8417|8416.1|8416.9|8416|8417.2|8416.3|8416.7|8415.8|16
1651228080000|2022-04-29 10:28:00|8417|8416.1|8416.8|8415.9|8417|8416.1|8416.8|8415.9|8
1651228090000|2022-04-29 10:28:10|8416.7|8415.8|8416.8|8415.9|8417.2|8416.3|8416.7|8415.8|15
1651228100000|2022-04-29 10:28:20|8416.7|8415.8|8416.5|8415.6|8416.9|8415.8|8416.4|8415.3|16
1651228110000|2022-04-29 10:28:30|8416.6|8415.7|8416.3|8415.4|8417.3|8416.4|8416.3|8415.4|28
1651228120000|2022-04-29 10:28:40|8416.4|8415.5|8416.6|8415.7|8416.6|8415.7|8416.2|8415.3|6
1651228130000|2022-04-29 10:28:50|8416.5|8415.6|8416.7|8415.8|8417.1|8416.2|8416.5|8415.6|16
1651228140000|2022-04-29 10:29:00|8416.8|8415.9|8418.3|8417.4|8418.5|8417.4|8416.7|8415.8|23
1651228150000|2022-04-29 10:29:10|8418.5|8417|8418.4|8417.5|8418.7|8417.5|8418.1|8417|18
1651228160000|2022-04-29 10:29:20|8418.3|8417.4|8418.3|8416.8|8418.7|8417.4|8417.8|8416.7|21
1651228170000|2022-04-29 10:29:30|8418.2|8416.7|8418.2|8416.7|8418.3|8417|8417.9|8416.5|9
1651228180000|2022-04-29 10:29:40|8417.9|8417|8418|8417.1|8418.3|8417.1|8417.9|8416.7|6
1651228190000|2022-04-29 10:29:50|8417.9|8417|8418.5|8417.6|8418.8|8417.7|8417.9|8417|15
1651228200000|2022-04-29 10:30:00|8418.6|8417.7|8417.9|8417|8418.7|8417.8|8417.9|8417|24
1651228210000|2022-04-29 10:30:10|8418|8416.5|8417.9|8416.4|8418.2|8417|8417.5|8416.4|25
1651228220000|2022-04-29 10:30:20|8417.8|8416.3|8417.6|8416.7|8418.1|8416.7|8417.5|8416.2|17
1651228230000|2022-04-29 10:30:30|8417.9|8416.4|8416.2|8415.3|8417.9|8416.6|8416.1|8415.2|25
1651228240000|2022-04-29 10:30:40|8416.1|8415.2|8415.6|8414.1|8416.2|8415.3|8415.3|8414.1|31
1651228250000|2022-04-29 10:30:50|8415.2|8414.3|8415.3|8414.4|8415.5|8414.4|8415.1|8413.9|15
1651228260000|2022-04-29 10:31:00|8415.5|8414|8414.8|8413.3|8415.7|8414.6|8414.5|8413.3|21
1651228270000|2022-04-29 10:31:10|8414.5|8413.6|8414.4|8413.5|8415.2|8413.8|8414.3|8413.1|22
1651228280000|2022-04-29 10:31:20|8414.5|8413.6|8413.1|8411.6|8414.6|8413.6|8412.9|8411.6|25
1651228290000|2022-04-29 10:31:30|8413|8411.5|8412.3|8411.4|8413.2|8411.9|8412.3|8411.3|19
1651228300000|2022-04-29 10:31:40|8412.4|8411.5|8412.6|8411.7|8412.9|8411.7|8412.1|8411.2|15
1651228310000|2022-04-29 10:31:50|8412.5|8411.6|8412.2|8411.3|8412.5|8411.6|8412.1|8411|12
1651228320000|2022-04-29 10:32:00|8412.3|8411.4|8412.9|8411.4|8413|8411.8|8412|8411.1|24
1651228330000|2022-04-29 10:32:10|8413|8411.5|8413.4|8411.9|8413.4|8412.3|8412.6|8411.5|21
1651228340000|2022-04-29 10:32:20|8413.2|8412.3|8413.4|8412.5|8413.4|8412.5|8413.1|8412.2|6
1651228350000|2022-04-29 10:32:30|8413.3|8412.4|8413.1|8412.2|8413.6|8412.4|8413|8412.1|22
1651228360000|2022-04-29 10:32:40|8413.2|8412.3|8414.1|8413.2|8414.1|8413.2|8413.1|8412.2|22
1651228370000|2022-04-29 10:32:50|8414.3|8412.8|8414.5|8413.6|8414.6|8413.6|8414|8412.8|19
1651228380000|2022-04-29 10:33:00|8414.4|8413.5|8414.4|8413.5|8414.4|8413.5|8414.1|8413.2|7
1651228390000|2022-04-29 10:33:10|8414.5|8413.6|8414.4|8413.5|8414.7|8413.6|8414.2|8413|11
1651228400000|2022-04-29 10:33:20|8414.7|8413.2|8414.3|8413.4|8414.9|8413.6|8414.3|8413.1|11
1651228410000|2022-04-29 10:33:30|8414.4|8413.5|8415|8414.1|8415|8414.1|8414.4|8413.5|10
1651228420000|2022-04-29 10:33:40|8415.1|8414.2|8414.8|8413.9|8415.1|8414.2|8414.8|8413.9|12
1651228430000|2022-04-29 10:33:50|8414.7|8413.8|8414.7|8413.8|8414.8|8413.9|8414.6|8413.7|7
1651228440000|2022-04-29 10:34:00|8414.8|8413.9|8415|8414.1|8415|8414.1|8414.7|8413.8|10
1651228450000|2022-04-29 10:34:10|8415.2|8414.3|8415.3|8414.4|8415.4|8414.5|8415.1|8414.2|8
1651228460000|2022-04-29 10:34:20|8415.2|8414.3|8414.5|8413.6|8415.3|8414.4|8414.5|8413.3|23
1651228470000|2022-04-29 10:34:30|8414.6|8413.7|8414.7|8413.8|8415|8413.9|8414.6|8413.4|12
1651228480000|2022-04-29 10:34:40|8414.8|8413.9|8414.6|8413.1|8415.2|8414.1|8414.3|8413.1|23
1651228490000|2022-04-29 10:34:50|8414.2|8413.3|8414.3|8412.8|8414.5|8413.4|8413.9|8412.8|23
1651228500000|2022-04-29 10:35:00|8413.9|8413|8414|8413.1|8414.1|8413.2|8413.9|8413|10
1651228510000|2022-04-29 10:35:10|8413.9|8413|8413.9|8412.4|8414.3|8413|8413.4|8412.4|19
1651228520000|2022-04-29 10:35:20|8413.8|8412.3|8413.5|8412|8413.8|8412.5|8413.2|8412|15
1651228530000|2022-04-29 10:35:30|8413.2|8412.3|8412.5|8411.6|8413.6|8412.4|8412.5|8411.3|21
1651228540000|2022-04-29 10:35:40|8412.4|8411.5|8411.6|8410.7|8412.5|8411.6|8411.4|8410.5|22
1651228550000|2022-04-29 10:35:50|8411.5|8410.6|8411.6|8410.7|8411.9|8410.7|8411.3|8410.4|19
1651228560000|2022-04-29 10:36:00|8411.8|8410.3|8411.6|8410.7|8411.8|8410.9|8411.2|8410.3|26
1651228570000|2022-04-29 10:36:10|8411.7|8410.8|8412.5|8411.6|8412.5|8411.6|8411.4|8410.5|13
1651228580000|2022-04-29 10:36:20|8412.4|8411.5|8411.8|8410.9|8412.5|8411.6|8411.8|8410.9|13
1651228590000|2022-04-29 10:36:30|8411.9|8411|8412|8410.5|8412.1|8411|8411.6|8410.5|7
1651228600000|2022-04-29 10:36:40|8411.5|8410.6|8411|8410.1|8411.9|8410.6|8411|8410|17
1651228610000|2022-04-29 10:36:50|8411.3|8409.8|8409|8408.1|8411.3|8410.1|8409|8407.9|32
1651228620000|2022-04-29 10:37:00|8409.1|8408.2|8408.6|8407.1|8409.1|8408.2|8408.4|8407.1|29
1651228630000|2022-04-29 10:37:10|8408.4|8406.9|8407.6|8406.7|8408.4|8407.1|8407.5|8406.4|22
1651228640000|2022-04-29 10:37:20|8407.8|8406.9|8407.7|8406.8|8407.8|8406.9|8407.6|8406.7|10
1651228650000|2022-04-29 10:37:30|8407.6|8406.7|8407.5|8406.6|8407.6|8406.7|8407.4|8406.5|6
1651228660000|2022-04-29 10:37:40|8407.4|8406.5|8407.5|8406.6|8407.8|8406.8|8407.3|8406.2|22
1651228670000|2022-04-29 10:37:50|8407.4|8406.5|8406.8|8405.9|8407.5|8406.6|8406.8|8405.6|22
1651228680000|2022-04-29 10:38:00|8406.9|8406|8406.6|8405.7|8407.4|8406.5|8406.5|8405.6|18
1651228690000|2022-04-29 10:38:10|8406.5|8405.6|8406.3|8405.4|8406.6|8405.7|8406.2|8405.3|15
1651228700000|2022-04-29 10:38:20|8406.2|8405.3|8406.3|8405.4|8406.4|8405.5|8406.2|8405.3|11
1651228710000|2022-04-29 10:38:30|8406.4|8405.5|8406.6|8405.7|8406.9|8406|8406.3|8405.4|25
1651228720000|2022-04-29 10:38:40|8406.5|8405.6|8407.1|8405.6|8407.3|8406.3|8406.5|8405.5|34
1651228730000|2022-04-29 10:38:50|8406.8|8405.9|8406.4|8405.5|8407.1|8405.9|8406.3|8405.2|21
1651228740000|2022-04-29 10:39:00|8406.5|8405.6|8406.5|8405.6|8406.5|8405.6|8406.3|8405.4|12
1651228750000|2022-04-29 10:39:10|8406.4|8405.5|8406.8|8405.3|8406.8|8405.7|8406.3|8405.2|17
1651228760000|2022-04-29 10:39:20|8406.4|8405.5|8406|8405.1|8406.4|8405.5|8406|8405.1|8
1651228770000|2022-04-29 10:39:30|8405.9|8405|8405.9|8404.4|8406.1|8405|8405.7|8404.3|15
1651228780000|2022-04-29 10:39:40|8405.6|8404.7|8405.1|8404.2|8405.6|8404.7|8405|8404.1|13
1651228790000|2022-04-29 10:39:50|8405|8404.1|8404.8|8403.9|8405|8404.1|8404.5|8403.6|15
1651228800000|2022-04-29 10:40:00|8404.7|8403.8|8405.9|8405|8406.4|8405.2|8404.7|8403.8|28
1651228810000|2022-04-29 10:40:10|8406.1|8405.2|8406|8405.1|8406.3|8405.2|8405.9|8404.7|8
1651228820000|2022-04-29 10:40:20|8405.9|8405|8405.6|8404.7|8406|8405.1|8405.5|8404.6|10
1651228830000|2022-04-29 10:40:30|8405.8|8404.9|8405.2|8404.3|8406|8405.1|8405|8403.9|22
1651228840000|2022-04-29 10:40:40|8405.3|8404.4|8405.2|8404.3|8405.3|8404.4|8405.1|8404.2|8
1651228850000|2022-04-29 10:40:50|8405.3|8404.4|8405.4|8404.5|8405.4|8404.5|8405|8404.1|26
1651228860000|2022-04-29 10:41:00|8405.3|8404.4|8405.7|8404.8|8405.8|8404.9|8404.6|8403.5|26
1651228870000|2022-04-29 10:41:10|8405.8|8404.9|8405.4|8404.5|8405.9|8405|8405.2|8404|20
1651228880000|2022-04-29 10:41:20|8405.3|8404.4|8404.9|8403.4|8405.4|8404.5|8404.6|8403.4|11
1651228890000|2022-04-29 10:41:30|8405|8403.5|8404.8|8403.9|8405.1|8404|8404.7|8403.5|15
1651228900000|2022-04-29 10:41:40|8405.1|8404.2|8405.4|8404.5|8405.4|8404.5|8405|8404.1|18
1651228910000|2022-04-29 10:41:50|8405.3|8404.4|8404.9|8404|8405.7|8404.5|8404.9|8404|20
1651228920000|2022-04-29 10:42:00|8405|8404.1|8404.7|8403.8|8405|8404.1|8404.6|8403.7|12
1651228930000|2022-04-29 10:42:10|8404.6|8403.7|8404.7|8403.8|8404.8|8403.9|8404.6|8403.7|12
1651228940000|2022-04-29 10:42:20|8404.8|8403.9|8404.4|8403.5|8404.8|8403.9|8404.3|8403.4|8
1651228950000|2022-04-29 10:42:30|8404.5|8403.6|8404.3|8403.4|8404.8|8403.6|8404.2|8403.1|19
1651228960000|2022-04-29 10:42:40|8404.5|8403.6|8404.5|8403.6|8404.9|8404|8404.4|8403.2|21
1651228970000|2022-04-29 10:42:50|8404.6|8403.7|8405|8403.5|8405|8403.9|8404.5|8403.2|15
1651228980000|2022-04-29 10:43:00|8405.2|8403.7|8406|8405.1|8406.3|8405.3|8404.9|8403.7|27
1651228990000|2022-04-29 10:43:10|8406.1|8405.2|8405.9|8404.4|8406.1|8405.2|8405.3|8404.3|26
1651229000000|2022-04-29 10:43:20|8405.5|8404.6|8405.4|8404.5|8405.7|8404.7|8405.3|8404|20
1651229010000|2022-04-29 10:43:30|8405.3|8404.4|8404.8|8403.9|8405.4|8404.4|8404.8|8403.9|11
1651229020000|2022-04-29 10:43:40|8404.9|8404|8405.8|8404.9|8405.9|8405|8404.8|8403.9|19
1651229030000|2022-04-29 10:43:50|8405.9|8405|8405.9|8405|8405.9|8405|8405.7|8404.8|4
1651229040000|2022-04-29 10:44:00|8405.8|8404.9|8405.8|8404.9|8406.1|8405.1|8405.7|8404.5|13
1651229050000|2022-04-29 10:44:10|8405.9|8405|8405.8|8404.9|8405.9|8405|8405.4|8404.5|12
1651229060000|2022-04-29 10:44:20|8405.7|8404.8|8405.8|8404.9|8406.1|8405|8405.7|8404.6|16
1651229070000|2022-04-29 10:44:30|8405.9|8405|8405.8|8404.9|8406.1|8405.1|8405.6|8404.5|13
1651229080000|2022-04-29 10:44:40|8405.9|8405|8405.8|8404.9|8405.9|8405|8405.7|8404.8|8
1651229090000|2022-04-29 10:44:50|8405.9|8405|8406|8405.1|8406|8405.1|8405.7|8404.8|6
1651229100000|2022-04-29 10:45:00|8405.9|8405|8406|8405.1|8406.3|8405.4|8405.9|8404.7|18
1651229110000|2022-04-29 10:45:10|8406.1|8405.2|8406|8405.1|8406.2|8405.3|8406|8405.1|10
1651229120000|2022-04-29 10:45:20|8405.9|8405|8405.9|8405|8406|8405.1|8405.3|8404.4|17
1651229130000|2022-04-29 10:45:30|8406|8405.1|8405.9|8405|8406.1|8405.1|8405.9|8404.6|7
1651229140000|2022-04-29 10:45:40|8406|8405.1|8406.4|8404.9|8406.5|8405.3|8405.9|8404.8|19
1651229150000|2022-04-29 10:45:50|8406.1|8405.2|8406.5|8405|8406.5|8405.3|8406.1|8404.9|18
1651229160000|2022-04-29 10:46:00|8406.6|8405.1|8406.7|8405.2|8406.7|8405.7|8406.2|8405|17
1651229170000|2022-04-29 10:46:10|8406.3|8405.4|8406.5|8405|8406.7|8405.5|8406.1|8404.9|11
1651229180000|2022-04-29 10:46:20|8406.4|8404.9|8406|8405.1|8406.4|8405.3|8405.8|8404.9|13
1651229190000|2022-04-29 10:46:30|8406.3|8404.8|8406|8405.1|8406.3|8405.3|8405.9|8404.8|12
1651229200000|2022-04-29 10:46:40|8406.1|8405.2|8405.7|8404.8|8406.1|8405.2|8405.7|8404.8|9
1651229210000|2022-04-29 10:46:50|8405.8|8404.9|8404.7|8403.8|8405.9|8405|8404.6|8403.7|17
1651229220000|2022-04-29 10:47:00|8404.5|8403.6|8404|8403.1|8404.7|8403.8|8403.9|8403|19
1651229230000|2022-04-29 10:47:10|8403.9|8403|8403.8|8402.9|8404|8403.1|8403.7|8402.8|14
1651229240000|2022-04-29 10:47:20|8403.5|8402.6|8403.1|8402.2|8403.5|8402.6|8403.1|8402.2|6
1651229250000|2022-04-29 10:47:30|8403|8402.1|8403|8401.5|8403.2|8402.3|8402.8|8401.5|10
1651229260000|2022-04-29 10:47:40|8402.7|8401.8|8401.4|8400.5|8402.7|8401.8|8401.4|8400.4|32
1651229270000|2022-04-29 10:47:50|8401.5|8400.6|8401.7|8400.8|8401.9|8400.8|8401.4|8400.3|14
1651229280000|2022-04-29 10:48:00|8401.6|8400.7|8401.6|8400.7|8401.6|8400.7|8401.5|8400.6|11
1651229290000|2022-04-29 10:48:10|8401.7|8400.8|8401.6|8400.7|8401.9|8400.8|8401.6|8400.3|15
1651229300000|2022-04-29 10:48:20|8401.7|8400.8|8402|8401.1|8402.1|8401.2|8401.6|8400.7|12
1651229310000|2022-04-29 10:48:30|8402.1|8401.2|8402.2|8401.3|8402.3|8401.4|8402.1|8401.2|12
1651229320000|2022-04-29 10:48:40|8402.3|8401.4|8402.1|8401.2|8402.7|8401.8|8402|8401.1|28
1651229330000|2022-04-29 10:48:50|8402|8401.1|8401.4|8400.5|8402.3|8401.1|8401.2|8400.3|23
1651229340000|2022-04-29 10:49:00|8401.3|8400.4|8400.5|8399.6|8401.3|8400.4|8400.5|8399.6|20
1651229350000|2022-04-29 10:49:10|8400.4|8399.5|8399.8|8398.9|8400.5|8399.6|8399.7|8398.6|16
1651229360000|2022-04-29 10:49:20|8399.7|8398.8|8399.8|8398.9|8400.1|8398.9|8399.7|8398.6|11
1651229370000|2022-04-29 10:49:30|8399.9|8399|8400.1|8399.2|8400.1|8399.2|8399.3|8398.4|16
1651229380000|2022-04-29 10:49:40|8400.5|8399|8400.6|8399.7|8400.8|8399.7|8400.3|8399|18
1651229390000|2022-04-29 10:49:50|8400.5|8399.6|8400.6|8399.7|8400.8|8399.8|8400.5|8399.3|19
1651229400000|2022-04-29 10:50:00|8400.7|8399.8|8401.2|8400.3|8401.9|8400.7|8400.6|8399.7|24
1651229410000|2022-04-29 10:50:10|8401.1|8400.2|8401|8400.1|8401.2|8400.3|8401|8400.1|14
1651229420000|2022-04-29 10:50:20|8400.9|8400|8401.2|8400.3|8401.5|8400.3|8400.9|8400|8
1651229430000|2022-04-29 10:50:30|8401.1|8400.2|8401.4|8400.5|8401.8|8400.6|8400.9|8399.8|15
1651229440000|2022-04-29 10:50:40|8401.5|8400.6|8401.7|8400.8|8401.7|8400.8|8401.4|8400.5|9
1651229450000|2022-04-29 10:50:50|8401.8|8400.9|8402|8401.1|8402|8401.1|8401.8|8400.9|9
1651229460000|2022-04-29 10:51:00|8402.1|8401.2|8401.7|8400.8|8402.5|8401.3|8401.7|8400.8|14
1651229470000|2022-04-29 10:51:10|8401.6|8400.7|8401.7|8400.8|8401.8|8400.9|8401.4|8400.3|14
1651229480000|2022-04-29 10:51:20|8401.8|8400.9|8402.2|8401.3|8402.2|8401.3|8401.7|8400.7|16
1651229490000|2022-04-29 10:51:30|8402.3|8401.4|8402|8401.1|8402.3|8401.4|8401.7|8400.8|16
1651229500000|2022-04-29 10:51:40|8402.1|8401.2|8402.1|8401.2|8402.3|8401.4|8401.8|8400.9|16
1651229510000|2022-04-29 10:51:50|8402.2|8401.3|8402.1|8401.2|8402.2|8401.3|8402|8401.1|10
1651229520000|2022-04-29 10:52:00|8402.2|8401.3|8402.4|8401.5|8402.4|8401.5|8402.1|8401.2|20
1651229530000|2022-04-29 10:52:10|8402.3|8401.4|8402.3|8401.4|8402.3|8401.4|8402.1|8401.2|14
1651229540000|2022-04-29 10:52:20|8402.1|8401.2|8402.1|8401.2|8402.3|8401.4|8401.9|8401|12
1651229550000|2022-04-29 10:52:30|8402.2|8401.3|8402.4|8401.5|8402.4|8401.5|8402|8401.1|13
1651229560000|2022-04-29 10:52:40|8402.2|8401.3|8402.2|8401.3|8402.4|8401.3|8402.1|8400.9|7
1651229570000|2022-04-29 10:52:50|8402.1|8401.2|8402.2|8401.3|8402.4|8401.5|8402.1|8401.2|20
1651229580000|2022-04-29 10:53:00|8402.3|8401.4|8402.2|8401.3|8402.4|8401.5|8402.2|8401.3|18
1651229590000|2022-04-29 10:53:10|8402.3|8401.4|8402.8|8401.9|8402.8|8401.9|8402.2|8401.3|8
1651229600000|2022-04-29 10:53:20|8402.9|8402|8403.2|8401.7|8403.3|8402.1|8402.8|8401.6|10
1651229610000|2022-04-29 10:53:30|8403.3|8401.8|8402.8|8401.9|8403.3|8402|8402.7|8401.8|13
1651229620000|2022-04-29 10:53:40|8403.2|8401.7|8402.8|8401.9|8403.2|8401.9|8402.6|8401.7|7
1651229630000|2022-04-29 10:53:50|8402.7|8401.8|8402.4|8401.5|8402.9|8401.9|8402.4|8401.2|16
1651229640000|2022-04-29 10:54:00|8402.3|8401.4|8402.3|8401.4|8402.6|8401.7|8402.3|8401.4|6
1651229650000|2022-04-29 10:54:10|8402.6|8401.1|8402.1|8401.2|8402.6|8401.4|8402.1|8401|12
1651229660000|2022-04-29 10:54:20|8402.2|8401.3|8402.5|8401.6|8402.6|8401.7|8402.2|8401|16
1651229670000|2022-04-29 10:54:30|8402.9|8401.4|8402.8|8401.9|8403.1|8402.1|8402.7|8401.3|19
1651229680000|2022-04-29 10:54:40|8402.9|8402|8403.5|8402|8403.5|8402.4|8402.8|8401.6|14
1651229690000|2022-04-29 10:54:50|8403.6|8402.1|8403|8402.1|8403.6|8402.4|8403|8401.8|9
1651229700000|2022-04-29 10:55:00|8402.9|8402|8403.4|8401.9|8403.4|8402.2|8402.8|8401.8|10
1651229710000|2022-04-29 10:55:10|8403.3|8401.8|8402.8|8401.9|8403.4|8401.9|8402.7|8401.5|15
1651229720000|2022-04-29 10:55:20|8403|8402.1|8403.3|8401.8|8403.3|8402.3|8402.9|8401.7|9
1651229730000|2022-04-29 10:55:30|8403.2|8401.7|8402.9|8402|8403.3|8402|8402.8|8401.7|5
1651229740000|2022-04-29 10:55:40|8403|8402.1|8403.2|8401.7|8403.4|8402.3|8403|8401.7|10
1651229750000|2022-04-29 10:55:50|8403.6|8402.1|8403.3|8401.8|8403.6|8402.2|8403|8401.8|17
1651229760000|2022-04-29 10:56:00|8403.4|8401.9|8403.1|8402.2|8403.5|8402.3|8402.9|8401.9|17
1651229770000|2022-04-29 10:56:10|8403.3|8402.4|8403|8402.1|8403.4|8402.4|8403|8401.8|11
1651229780000|2022-04-29 10:56:20|8403.4|8401.9|8404.5|8403|8404.6|8403.3|8403.2|8401.8|22
1651229790000|2022-04-29 10:56:30|8404.3|8403.4|8403.8|8402.9|8404.6|8403.4|8403.7|8402.8|13
1651229800000|2022-04-29 10:56:40|8403.7|8402.8|8402.8|8401.9|8404.1|8402.9|8402.8|8401.9|10
1651229810000|2022-04-29 10:56:50|8402.9|8402|8402.8|8401.9|8403.1|8402.2|8402.7|8401.5|15
1651229820000|2022-04-29 10:57:00|8402.7|8401.8|8402.7|8401.8|8402.8|8401.9|8402.7|8401.8|5
1651229830000|2022-04-29 10:57:10|8403|8401.5|8402.6|8401.7|8403|8401.7|8402.6|8401.4|4
1651229840000|2022-04-29 10:57:20|8402.9|8402|8402.8|8401.9|8403.2|8402|8402.8|8401.6|7
1651229850000|2022-04-29 10:57:30|8402.9|8402|8402.8|8401.9|8403.2|8402.3|8402.8|8401.9|7
1651229860000|2022-04-29 10:57:40|8402.9|8402|8403.2|8402.3|8403.4|8402.5|8402.8|8401.9|13
1651229870000|2022-04-29 10:57:50|8403.3|8402.4|8403.7|8402.8|8403.8|8402.9|8403.2|8402.3|13
1651229880000|2022-04-29 10:58:00|8403.8|8402.9|8404.1|8403.2|8404.1|8403.2|8403.8|8402.9|12
1651229890000|2022-04-29 10:58:10|8404|8403.1|8404.4|8403.5|8404.6|8403.7|8404|8403.1|12
1651229900000|2022-04-29 10:58:20|8404.7|8403.2|8405.2|8404.3|8405.4|8404.5|8404.4|8403.2|20
1651229910000|2022-04-29 10:58:30|8405.1|8404.2|8406|8405.1|8406|8405.1|8405.1|8404.2|16
1651229920000|2022-04-29 10:58:40|8406.3|8404.8|8406.1|8405.2|8406.5|8405.6|8406|8404.8|23
1651229930000|2022-04-29 10:58:50|8406|8405.1|8405.7|8404.8|8406|8405.1|8405.6|8404.7|7
1651229940000|2022-04-29 10:59:00|8405.6|8404.7|8405.5|8404.6|8405.8|8404.9|8405|8404.1|21
1651229950000|2022-04-29 10:59:10|8405.6|8404.7|8405.7|8404.8|8405.7|8404.8|8405.3|8404.4|11
1651229960000|2022-04-29 10:59:20|8405.8|8404.9|8405.5|8404.6|8405.8|8404.9|8405.4|8404.5|12
1651229970000|2022-04-29 10:59:30|8405.7|8404.8|8406.2|8405.3|8406.3|8405.4|8405.7|8404.8|17
1651229980000|2022-04-29 10:59:40|8406.1|8405.2|8406.3|8405.4|8406.5|8405.6|8406|8405.1|10
1651229990000|2022-04-29 10:59:50|8406.2|8405.3|8406|8405.1|8406.3|8405.4|8405.8|8404.9|16
1651230000000|2022-04-29 11:00:00|8406.1|8405.2|8405.8|8404.9|8406.3|8405.4|8405.8|8404.9|27
1651230010000|2022-04-29 11:00:10|8405.7|8404.8|8406.1|8405.2|8406.5|8405.6|8405.6|8404.7|31
1651230020000|2022-04-29 11:00:20|8406.2|8405.3|8406.1|8404.6|8406.3|8405.4|8405.7|8404.5|23
1651230030000|2022-04-29 11:00:30|8405.5|8404.4|8405.2|8404.3|8405.7|8404.5|8405.2|8404.1|17
1651230040000|2022-04-29 11:00:40|8405.3|8404.4|8405.5|8404.6|8405.7|8404.7|8405.1|8404|26
1651230050000|2022-04-29 11:00:50|8405.6|8404.7|8405.7|8404.8|8405.9|8405|8405.6|8404.7|8
1651230060000|2022-04-29 11:01:00|8405.6|8404.7|8405.7|8404.8|8405.8|8404.9|8405.6|8404.7|14
1651230070000|2022-04-29 11:01:10|8405.6|8404.7|8405.5|8404.6|8405.7|8404.8|8405.5|8404.6|6
1651230080000|2022-04-29 11:01:20|8405.6|8404.7|8405.5|8404.6|8405.7|8404.8|8405.4|8404.5|14
1651230090000|2022-04-29 11:01:30|8405.3|8404.4|8405.5|8404.6|8406.1|8404.9|8405.3|8404.3|28
1651230100000|2022-04-29 11:01:40|8405.6|8404.7|8404.8|8403.9|8405.6|8404.7|8404.8|8403.9|15
1651230110000|2022-04-29 11:01:50|8404.9|8404|8404.6|8403.7|8405.1|8404.1|8404.6|8403.5|17
1651230120000|2022-04-29 11:02:00|8404.7|8403.8|8405.3|8403.8|8405.3|8404|8404.6|8403.5|14
1651230130000|2022-04-29 11:02:10|8405.2|8403.7|8406.1|8405.2|8406.1|8405.2|8404.8|8403.7|26
1651230140000|2022-04-29 11:02:20|8406|8405.1|8406|8405.1|8406.4|8405.3|8405.9|8404.9|19
1651230150000|2022-04-29 11:02:30|8406.1|8405.2|8405.9|8405|8406.3|8405.3|8405.8|8404.7|24
1651230160000|2022-04-29 11:02:40|8405.8|8404.9|8405.5|8404.6|8405.8|8404.9|8405.4|8404.5|16
1651230170000|2022-04-29 11:02:50|8405.6|8404.7|8405|8404.1|8405.6|8404.7|8404.9|8403.9|14
1651230180000|2022-04-29 11:03:00|8405.1|8404.2|8405.3|8404.4|8405.4|8404.5|8405|8404.1|10
1651230190000|2022-04-29 11:03:10|8405.4|8404.5|8406.1|8405.2|8406.1|8405.2|8405.3|8404.4|9
1651230200000|2022-04-29 11:03:20|8406|8405.1|8406|8404.5|8406|8405.1|8405.5|8404.4|8
1651230210000|2022-04-29 11:03:30|8405.9|8404.4|8405.7|8404.8|8405.9|8404.8|8405.6|8404.4|5
1651230220000|2022-04-29 11:03:40|8405.8|8404.9|8405.9|8405|8405.9|8405|8405.6|8404.7|14
1651230230000|2022-04-29 11:03:50|8405.8|8404.9|8405.6|8404.7|8405.9|8405|8405.4|8404.5|20
1651230240000|2022-04-29 11:04:00|8405.5|8404.6|8405.4|8404.5|8405.9|8404.7|8405.4|8404.2|9
1651230250000|2022-04-29 11:04:10|8405.3|8404.4|8405|8404.1|8405.3|8404.4|8404.9|8404|19
1651230260000|2022-04-29 11:04:20|8404.9|8404|8404.7|8403.8|8405.1|8404.2|8404.5|8403.5|14
1651230270000|2022-04-29 11:04:30|8404.8|8403.9|8404.2|8403.3|8405|8404.1|8404.2|8403.3|27
1651230280000|2022-04-29 11:04:40|8404.3|8403.4|8404.4|8403.5|8404.8|8403.6|8404.1|8403.1|21
1651230290000|2022-04-29 11:04:50|8404.5|8403.6|8404.6|8403.7|8404.6|8403.7|8404.4|8403.5|10
1651230300000|2022-04-29 11:05:00|8404.5|8403.6|8404.6|8403.7|8404.7|8403.8|8404.5|8403.6|9
1651230310000|2022-04-29 11:05:10|8404.7|8403.8|8405.3|8404.4|8405.4|8404.4|8404.6|8403.7|19
1651230320000|2022-04-29 11:05:20|8405.2|8404.3|8406.4|8405.5|8406.8|8405.6|8405.2|8404.3|23
1651230330000|2022-04-29 11:05:30|8406.5|8405.6|8406.4|8405.5|8406.6|8405.7|8406.2|8405.3|21
1651230340000|2022-04-29 11:05:40|8406.5|8405.6|8406.9|8406|8407.2|8406|8406.5|8405.6|8
1651230350000|2022-04-29 11:05:50|8406.8|8405.9|8406.7|8405.8|8406.9|8406|8406.6|8405.7|11
1651230360000|2022-04-29 11:06:00|8407|8405.5|8406.2|8405.3|8407|8405.5|8405.8|8404.8|20
1651230370000|2022-04-29 11:06:10|8406.1|8405.2|8405.1|8404.2|8406.3|8405.3|8405.1|8403.9|33
1651230380000|2022-04-29 11:06:20|8405.2|8404.3|8405.3|8404.4|8405.6|8404.5|8405.2|8404.1|16
1651230390000|2022-04-29 11:06:30|8405.6|8404.1|8405.3|8404.4|8405.8|8404.5|8405.2|8404.1|16
1651230400000|2022-04-29 11:06:40|8405.4|8404.5|8405.5|8404.6|8405.8|8404.7|8405.1|8404.1|21
1651230410000|2022-04-29 11:06:50|8405.6|8404.7|8405.8|8404.9|8405.9|8405|8405.4|8404.3|22
1651230420000|2022-04-29 11:07:00|8405.9|8405|8406|8405.1|8406.3|8405.1|8405.9|8404.8|14
1651230430000|2022-04-29 11:07:10|8405.9|8405|8404.8|8403.9|8405.9|8405|8404.7|8403.4|14
1651230440000|2022-04-29 11:07:20|8404.9|8404|8405.7|8404.8|8405.9|8405|8404.9|8404|21
1651230450000|2022-04-29 11:07:30|8405.8|8404.9|8405.7|8404.8|8405.8|8404.9|8405.7|8404.8|10
1651230460000|2022-04-29 11:07:40|8406|8404.5|8405.9|8404.4|8406.1|8404.9|8405.6|8404.4|13
1651230470000|2022-04-29 11:07:50|8405.7|8404.8|8405.6|8404.7|8405.8|8404.9|8405.6|8404.7|6
1651230480000|2022-04-29 11:08:00|8405.7|8404.8|8405.6|8404.7|8405.7|8404.8|8405.6|8404.7|6
1651230490000|2022-04-29 11:08:10|8405.5|8404.6|8405.3|8404.4|8405.7|8404.8|8405.3|8404.4|6
1651230500000|2022-04-29 11:08:20|8405.4|8404.5|8405|8404.1|8405.5|8404.6|8405|8404.1|12
1651230510000|2022-04-29 11:08:30|8405.1|8404.2|8404.8|8403.9|8405.4|8404.5|8404.8|8403.8|11
1651230520000|2022-04-29 11:08:40|8404.9|8404|8405.4|8404.5|8405.5|8404.5|8404.8|8403.9|12
1651230530000|2022-04-29 11:08:50|8405.3|8404.4|8405.8|8404.9|8405.8|8404.9|8405.3|8404.4|15
1651230540000|2022-04-29 11:09:00|8405.7|8404.8|8405.4|8404.5|8405.8|8404.9|8405.4|8404.5|10
1651230550000|2022-04-29 11:09:10|8405.5|8404.6|8406|8405.1|8406.1|8405.2|8405.4|8404.5|13
1651230560000|2022-04-29 11:09:20|8406.1|8405.2|8405.5|8404.6|8406.1|8405.2|8405.5|8404.6|13
1651230570000|2022-04-29 11:09:30|8405.6|8404.7|8405.4|8404.5|8405.7|8404.8|8405.3|8404.4|13
1651230580000|2022-04-29 11:09:40|8405.5|8404.6|8405.8|8404.9|8406|8405.1|8405.4|8404.5|15
1651230590000|2022-04-29 11:09:50|8405.9|8405|8406.2|8405.3|8406.2|8405.3|8405.8|8404.9|7
1651230600000|2022-04-29 11:10:00|8406.1|8405.2|8406.1|8404.6|8406.1|8405.2|8405.7|8404.6|10
1651230610000|2022-04-29 11:10:10|8406.2|8404.7|8406|8405.1|8406.2|8405.3|8405.8|8404.7|19
1651230620000|2022-04-29 11:10:20|8406.5|8405|8406.1|8404.6|8406.6|8405.4|8405.5|8404.6|24
1651230630000|2022-04-29 11:10:30|8406|8404.5|8405.7|8404.8|8406|8405.1|8405.7|8404.5|15
1651230640000|2022-04-29 11:10:40|8405.6|8404.7|8405.5|8404|8405.7|8404.8|8405.2|8404|16
1651230650000|2022-04-29 11:10:50|8405.6|8404.1|8405.4|8403.9|8405.6|8404.3|8404.8|8403.5|19
1651230660000|2022-04-29 11:11:00|8405.1|8404.2|8404.7|8403.8|8405.2|8404.3|8404.6|8403.7|31
1651230670000|2022-04-29 11:11:10|8404.6|8403.7|8404.6|8403.7|8405|8403.9|8404.5|8403.3|29
1651230680000|2022-04-29 11:11:20|8404.7|8403.8|8403.4|8402.5|8404.8|8403.8|8403.4|8402.5|26
1651230690000|2022-04-29 11:11:30|8403.5|8402.6|8403.6|8402.7|8403.8|8402.9|8403.3|8402.4|27
1651230700000|2022-04-29 11:11:40|8403.7|8402.8|8403.6|8402.7|8404|8403.1|8403.6|8402.7|18
1651230710000|2022-04-29 11:11:50|8403.5|8402.6|8404|8403.1|8404.2|8403.2|8403.5|8402.6|17
1651230720000|2022-04-29 11:12:00|8403.9|8403|8403.7|8402.8|8404.3|8403.2|8403.5|8402.3|19
1651230730000|2022-04-29 11:12:10|8403.6|8402.7|8404.2|8402.7|8404.2|8403|8403.6|8402.7|7
1651230740000|2022-04-29 11:12:20|8403.8|8402.9|8403.4|8402.5|8403.8|8402.9|8403.3|8402.4|21
1651230750000|2022-04-29 11:12:30|8403.3|8402.4|8402.6|8401.7|8403.4|8402.5|8402.6|8401.7|30
1651230760000|2022-04-29 11:12:40|8402.5|8401.6|8402.9|8402|8403.1|8402.2|8402.5|8401.4|13
1651230770000|2022-04-29 11:12:50|8403.2|8402.3|8403.2|8402.3|8403.3|8402.4|8403|8402.1|21
1651230780000|2022-04-29 11:13:00|8403.5|8402.6|8404.4|8403.5|8404.5|8403.6|8403.5|8402.6|24
1651230790000|2022-04-29 11:13:10|8404.6|8403.7|8403.8|8402.9|8405|8403.9|8403.7|8402.7|20
1651230800000|2022-04-29 11:13:20|8403.9|8403|8403.9|8403|8404|8403.1|8403.8|8402.9|9
1651230810000|2022-04-29 11:13:30|8403.6|8402.7|8403.3|8402.4|8404.2|8403.2|8403.2|8402.3|30
1651230820000|2022-04-29 11:13:40|8403.5|8402.6|8403.2|8402.3|8403.7|8402.8|8403.2|8402.3|14
1651230830000|2022-04-29 11:13:50|8403.3|8402.4|8403.9|8402.4|8403.9|8402.9|8403.3|8402.4|17
1651230840000|2022-04-29 11:14:00|8403.8|8402.3|8404.1|8402.6|8404.1|8403|8403.4|8402.3|16
1651230850000|2022-04-29 11:14:10|8404|8402.5|8403.9|8402.4|8404.1|8402.7|8403.6|8402.3|8
1651230860000|2022-04-29 11:14:20|8404|8402.5|8403.2|8402.3|8404|8402.6|8403|8401.9|19
1651230870000|2022-04-29 11:14:30|8403.1|8402.2|8402.8|8401.9|8403.2|8402.2|8402.7|8401.7|14
1651230880000|2022-04-29 11:14:40|8402.7|8401.8|8402.9|8401.4|8403|8401.8|8402.6|8401.3|10
1651230890000|2022-04-29 11:14:50|8402.7|8401.8|8403|8401.5|8403.1|8401.8|8402.7|8401.5|9
1651230900000|2022-04-29 11:15:00|8402.8|8401.9|8402.3|8400.8|8403|8402|8401.9|8400.8|23
1651230910000|2022-04-29 11:15:10|8402.4|8400.9|8401.5|8400.6|8402.4|8401.2|8401.4|8400.3|21
1651230920000|2022-04-29 11:15:20|8401.6|8400.7|8401.9|8400.4|8402|8400.8|8400.8|8399.7|26
1651230930000|2022-04-29 11:15:30|8402|8400.5|8401.1|8400.2|8402|8400.8|8401.1|8400|15
1651230940000|2022-04-29 11:15:40|8401.5|8400|8400.7|8399.8|8401.5|8400.2|8400.7|8399.7|21
1651230950000|2022-04-29 11:15:50|8400.6|8399.7|8401.2|8399.7|8401.6|8400.3|8400.6|8399.7|19
1651230960000|2022-04-29 11:16:00|8401|8400.1|8400.7|8399.8|8401.4|8400.3|8400.7|8399.7|19
1651230970000|2022-04-29 11:16:10|8401|8399.5|8401.3|8400.4|8401.4|8400.5|8400.8|8399.5|14
1651230980000|2022-04-29 11:16:20|8401.2|8400.3|8401.1|8400.2|8401.3|8400.4|8401|8399.8|8
1651230990000|2022-04-29 11:16:30|8401|8400.1|8402.3|8400.8|8402.3|8401.2|8401|8400.1|12
1651231000000|2022-04-29 11:16:40|8402.4|8400.9|8402.1|8401.2|8402.6|8401.5|8402|8400.9|15
1651231010000|2022-04-29 11:16:50|8402.3|8400.8|8401.9|8401|8402.4|8401.3|8401.9|8400.7|15
1651231020000|2022-04-29 11:17:00|8401.6|8400.7|8401.7|8400.8|8402|8400.8|8401.6|8400.4|9
1651231030000|2022-04-29 11:17:10|8402|8401.1|8401.9|8400.4|8402.4|8401.2|8401.4|8400.2|18
1651231040000|2022-04-29 11:17:20|8401.6|8400.7|8402.3|8401.4|8402.3|8401.4|8401.6|8400.7|10
1651231050000|2022-04-29 11:17:30|8402.4|8401.5|8402.4|8401.5|8402.5|8401.6|8402.3|8401.4|11
1651231060000|2022-04-29 11:17:40|8402.3|8401.4|8403.2|8402.3|8403.3|8402.3|8402.3|8401.4|11
1651231070000|2022-04-29 11:17:50|8403.1|8402.2|8402.8|8401.9|8403.1|8402.2|8402.8|8401.9|8
1651231080000|2022-04-29 11:18:00|8403.1|8401.6|8403.3|8402.4|8403.5|8402.4|8402.9|8401.6|10
1651231090000|2022-04-29 11:18:10|8403.2|8402.3|8403.1|8402.2|8403.5|8402.4|8403|8401.8|14
1651231100000|2022-04-29 11:18:20|8403.2|8402.3|8403.2|8402.3|8403.5|8402.4|8403.1|8402|6
1651231110000|2022-04-29 11:18:30|8403.3|8402.4|8403.1|8402.2|8403.4|8402.5|8403.1|8402.2|8
1651231120000|2022-04-29 11:18:40|8403|8402.1|8403.2|8402.3|8403.3|8402.4|8403|8402.1|7
1651231130000|2022-04-29 11:18:50|8403.3|8402.4|8403.2|8402.3|8403.4|8402.5|8403.1|8402.2|11
1651231140000|2022-04-29 11:19:00|8403.1|8402.2|8403.2|8402.3|8403.4|8402.5|8403|8402.1|23
1651231150000|2022-04-29 11:19:10|8403.3|8402.4|8403.3|8402.4|8403.3|8402.4|8403.2|8402.3|15
1651231160000|2022-04-29 11:19:20|8403.2|8402.3|8403.5|8402.6|8403.7|8402.8|8403.2|8402.3|10
1651231170000|2022-04-29 11:19:30|8403.4|8402.5|8403|8402.1|8403.5|8402.6|8402.7|8401.8|21
1651231180000|2022-04-29 11:19:40|8402.8|8401.9|8402.8|8401.9|8403|8402.1|8402.7|8401.8|16
1651231190000|2022-04-29 11:19:50|8402.9|8402|8402.9|8402|8403|8402.1|8402.7|8401.8|8
1651231200000|2022-04-29 11:20:00|8402.8|8401.9|8402.8|8401.9|8402.9|8402|8402.6|8401.7|12
1651231210000|2022-04-29 11:20:10|8402.9|8402|8403.2|8402.3|8403.3|8402.4|8402.6|8401.7|18
1651231220000|2022-04-29 11:20:20|8403.3|8402.4|8402.8|8401.9|8403.3|8402.4|8402.7|8401.8|24
1651231230000|2022-04-29 11:20:30|8402.9|8402|8401.9|8401|8402.9|8402|8401.9|8401|17
1651231240000|2022-04-29 11:20:40|8401.7|8400.8|8402.2|8401.3|8402.2|8401.3|8401.6|8400.5|28
1651231250000|2022-04-29 11:20:50|8402.3|8401.4|8401.9|8401|8402.3|8401.4|8401.8|8400.9|18
1651231260000|2022-04-29 11:21:00|8401.8|8400.9|8401.9|8401|8402|8401.1|8401.8|8400.9|15
1651231270000|2022-04-29 11:21:10|8401.8|8400.9|8401.6|8400.7|8401.8|8400.9|8401.4|8400.3|13
1651231280000|2022-04-29 11:21:20|8401.7|8400.8|8401.8|8400.9|8402.1|8400.9|8401.6|8400.4|16
1651231290000|2022-04-29 11:21:30|8401.7|8400.8|8402.1|8400.6|8402.1|8401.1|8401.7|8400.6|22
1651231300000|2022-04-29 11:21:40|8401.8|8400.9|8401.6|8400.7|8402.2|8401|8401.6|8400.6|12
1651231310000|2022-04-29 11:21:50|8401.5|8400.6|8401.8|8400.9|8401.9|8401|8401.5|8400.6|5
1651231320000|2022-04-29 11:22:00|8401.7|8400.8|8402.6|8401.7|8402.8|8401.9|8401.7|8400.5|24
1651231330000|2022-04-29 11:22:10|8402.5|8401.6|8402.8|8401.9|8402.8|8401.9|8402.4|8401.5|12
1651231340000|2022-04-29 11:22:20|8402.7|8401.8|8402.5|8401.6|8402.8|8401.9|8402.5|8401.6|10
1651231350000|2022-04-29 11:22:30|8402.6|8401.7|8403.1|8402.2|8403.1|8402.2|8402.2|8401.3|19
1651231360000|2022-04-29 11:22:40|8403.2|8402.3|8403.1|8402.2|8403.3|8402.4|8403.1|8402.2|16
1651231370000|2022-04-29 11:22:50|8403.2|8402.3|8402.8|8401.9|8403.2|8402.3|8402.8|8401.9|4
1651231380000|2022-04-29 11:23:00|8402.9|8402|8403.4|8402.5|8403.5|8402.6|8402.9|8402|19
1651231390000|2022-04-29 11:23:10|8403.3|8402.4|8403.4|8402.5|8403.4|8402.5|8403.3|8402.4|4
1651231400000|2022-04-29 11:23:20|8403.3|8402.4|8402.7|8401.8|8403.7|8402.5|8402.4|8401.5|24
1651231410000|2022-04-29 11:23:30|8402.6|8401.7|8403.3|8402.4|8403.3|8402.4|8402.6|8401.7|24
1651231420000|2022-04-29 11:23:40|8403.2|8402.3|8403.3|8402.4|8403.3|8402.4|8402.7|8401.6|18
1651231430000|2022-04-29 11:23:50|8403.4|8402.5|8403.4|8402.5|8403.5|8402.6|8403.2|8402.3|12
1651231440000|2022-04-29 11:24:00|8403.8|8402.3|8403.5|8402.6|8403.8|8402.6|8403.5|8402.2|6
1651231450000|2022-04-29 11:24:10|8403.4|8402.5|8403.3|8402.4|8403.4|8402.5|8403|8402.1|14
1651231460000|2022-04-29 11:24:20|8403.4|8402.5|8403.2|8402.3|8403.4|8402.5|8403.1|8402.2|13
1651231470000|2022-04-29 11:24:30|8403.1|8402.2|8403.1|8402.2|8403.3|8402.4|8403|8402.1|11
1651231480000|2022-04-29 11:24:40|8403|8402.1|8402.7|8401.8|8403.3|8402.2|8402.6|8401.4|26
1651231490000|2022-04-29 11:24:50|8402.6|8401.7|8403.2|8402.3|8403.2|8402.3|8402.6|8401.7|17
1651231500000|2022-04-29 11:25:00|8403.4|8402.5|8403.7|8402.8|8403.7|8402.8|8403.3|8402.4|7
1651231510000|2022-04-29 11:25:10|8403.8|8402.9|8404|8402.5|8404.1|8403.2|8403.6|8402.5|18
1651231520000|2022-04-29 11:25:20|8403.8|8402.9|8404.4|8403.5|8405.1|8404.2|8403.8|8402.9|21
1651231530000|2022-04-29 11:25:30|8404.6|8403.7|8404.8|8403.9|8405|8404|8404.6|8403.5|11
1651231540000|2022-04-29 11:25:40|8404.7|8403.8|8404.5|8403.6|8404.8|8403.9|8404.5|8403.6|7
1651231550000|2022-04-29 11:25:50|8404.6|8403.7|8404.8|8403.9|8404.9|8404|8404.5|8403.6|7
1651231560000|2022-04-29 11:26:00|8404.7|8403.8|8403.9|8403|8404.8|8403.9|8403.9|8403|21
1651231570000|2022-04-29 11:26:10|8404|8403.1|8403.5|8402.6|8404.1|8403.2|8403.4|8402.5|15
1651231580000|2022-04-29 11:26:20|8403.6|8402.7|8403.2|8402.3|8403.7|8402.8|8403.1|8402.2|11
1651231590000|2022-04-29 11:26:30|8403.3|8402.4|8402.7|8401.8|8403.4|8402.5|8402.7|8401.8|24
1651231600000|2022-04-29 11:26:40|8402.6|8401.7|8402.6|8401.7|8402.8|8401.9|8402.5|8401.6|15
1651231610000|2022-04-29 11:26:50|8402.5|8401.6|8402.7|8401.8|8402.7|8401.8|8402.5|8401.6|13
1651231620000|2022-04-29 11:27:00|8402.6|8401.7|8402.4|8401.5|8402.6|8401.7|8402.3|8401.4|11
1651231630000|2022-04-29 11:27:10|8402.5|8401.6|8401.1|8400.2|8402.5|8401.6|8401|8400.1|28
1651231640000|2022-04-29 11:27:20|8401.2|8400.3|8401.1|8400.2|8401.4|8400.4|8401.1|8399.9|20
1651231650000|2022-04-29 11:27:30|8401.2|8400.3|8401.9|8401|8401.9|8401|8401|8400.1|16
1651231660000|2022-04-29 11:27:40|8402|8401.1|8401.8|8400.9|8402.5|8401.4|8401.6|8400.7|21
1651231670000|2022-04-29 11:27:50|8401.7|8400.8|8401.9|8401|8402|8401.1|8401.7|8400.8|9
1651231680000|2022-04-29 11:28:00|8402|8401.1|8402.1|8401.2|8402.2|8401.3|8402|8401.1|9
1651231690000|2022-04-29 11:28:10|8401.9|8401|8402|8401.1|8402|8401.1|8401.6|8400.5|23
1651231700000|2022-04-29 11:28:20|8402.1|8401.2|8402.4|8401.5|8402.7|8401.8|8401.7|8400.5|37
1651231710000|2022-04-29 11:28:30|8402.3|8401.4|8403.7|8402.8|8405|8404|8402.3|8401.4|53
1651231720000|2022-04-29 11:28:40|8403.8|8402.9|8404.2|8403.3|8404.2|8403.3|8403|8401.9|38
1651231730000|2022-04-29 11:28:50|8404.3|8403.4|8404.7|8403.2|8406.6|8405.1|8404.2|8403.1|62
1651231740000|2022-04-29 11:29:00|8404.8|8403.3|8403.9|8403|8405.9|8404.6|8403.9|8402.8|56
1651231750000|2022-04-29 11:29:10|8404|8403.1|8405.2|8404.3|8405.6|8404.5|8403.8|8402.5|50
1651231760000|2022-04-29 11:29:20|8405.3|8404.4|8405.1|8403.6|8406|8404.8|8404.3|8403.4|43
1651231770000|2022-04-29 11:29:30|8404.4|8403.5|8404|8403.1|8404.9|8403.7|8403.8|8402.9|52
1651231780000|2022-04-29 11:29:40|8404.2|8403.3|8403.8|8402.9|8404.7|8403.8|8403.7|8402.8|46
1651231790000|2022-04-29 11:29:50|8403.9|8403|8404.2|8403.3|8404.4|8403.3|8403.5|8402.3|26
1651231800000|2022-04-29 11:30:00|8404.3|8403.4|8405.2|8404.3|8405.3|8404.4|8403.8|8402.8|35
1651231810000|2022-04-29 11:30:10|8405.1|8404.2|8404.8|8403.9|8405.1|8404.2|8404.6|8403.7|20
1651231820000|2022-04-29 11:30:20|8404.7|8403.8|8405|8404.1|8405|8404.1|8404.1|8402.9|21
1651231830000|2022-04-29 11:30:30|8404.9|8404|8405.3|8403.8|8405.3|8404.4|8404.6|8403.5|21
1651231840000|2022-04-29 11:30:40|8405.4|8403.9|8405.1|8404.2|8405.4|8404.4|8404.9|8403.7|15
1651231850000|2022-04-29 11:30:50|8405.2|8404.3|8405.3|8404.4|8405.4|8404.5|8405.1|8404.2|21
1651231860000|2022-04-29 11:31:00|8405.2|8404.3|8405.2|8404.3|8405.5|8404.4|8405.1|8404|13
1651231870000|2022-04-29 11:31:10|8405.1|8404.2|8404.2|8403.3|8405.1|8404.2|8404.2|8403.3|10
1651231880000|2022-04-29 11:31:20|8404.3|8403.4|8403.7|8402.8|8404.9|8404|8403.6|8402.7|27
1651231890000|2022-04-29 11:31:30|8403.6|8402.7|8403|8402.1|8403.6|8402.7|8402.9|8402|19
1651231900000|2022-04-29 11:31:40|8402.6|8401.7|8402.2|8401.3|8402.7|8401.8|8402|8401.1|25
1651231910000|2022-04-29 11:31:50|8402.1|8401.2|8401.6|8400.1|8402.2|8401.3|8401.3|8400.1|27
1651231920000|2022-04-29 11:32:00|8401.2|8400.3|8400.7|8399.8|8401.3|8400.4|8400.3|8399.2|40
1651231930000|2022-04-29 11:32:10|8400.6|8399.7|8401.3|8400.4|8401.3|8400.4|8400.6|8399.7|21
1651231940000|2022-04-29 11:32:20|8401.4|8400.5|8401.3|8400.4|8401.4|8400.5|8401.1|8400.2|21
1651231950000|2022-04-29 11:32:30|8401.4|8400.5|8400.5|8399.6|8401.5|8400.5|8400.5|8399.6|36
1651231960000|2022-04-29 11:32:40|8400.9|8399.4|8401.2|8400.3|8401.7|8400.8|8400.5|8399.4|28
1651231970000|2022-04-29 11:32:50|8401.1|8400.2|8401.5|8400.6|8401.7|8400.8|8401|8400.1|27
1651231980000|2022-04-29 11:33:00|8401.6|8400.7|8401|8400.1|8401.7|8400.8|8400.9|8400|14
1651231990000|2022-04-29 11:33:10|8401.1|8400.2|8400.4|8399.5|8401.1|8400.2|8400.3|8399.4|23
1651232000000|2022-04-29 11:33:20|8400.3|8399.4|8400.5|8399.6|8400.7|8399.7|8400.1|8399.2|20
1651232010000|2022-04-29 11:33:30|8400.4|8399.5|8399.6|8398.7|8400.4|8399.5|8399.6|8398.4|24
1651232020000|2022-04-29 11:33:40|8400|8398.5|8399.6|8398.7|8400|8399|8399.5|8398.3|19
1651232030000|2022-04-29 11:33:50|8399.7|8398.8|8399.4|8398.5|8400|8398.8|8399.2|8398.3|17
1651232040000|2022-04-29 11:34:00|8399.3|8398.4|8399.1|8398.2|8399.3|8398.4|8398.9|8398|22
1651232050000|2022-04-29 11:34:10|8399|8398.1|8398.9|8398|8399.1|8398.2|8398.8|8397.9|14
1651232060000|2022-04-29 11:34:20|8398.7|8397.8|8398.7|8397.8|8398.8|8397.9|8398.3|8397.4|20
1651232070000|2022-04-29 11:34:30|8398.8|8397.9|8398.9|8398|8399|8398.1|8398.5|8397.6|26
1651232080000|2022-04-29 11:34:40|8399|8398.1|8398.3|8397.4|8399|8398.1|8398.3|8397.4|21
1651232090000|2022-04-29 11:34:50|8398.4|8397.5|8397.9|8397|8398.5|8397.6|8397.9|8397|16
1651232100000|2022-04-29 11:35:00|8397.8|8396.9|8398.4|8397.5|8398.5|8397.6|8397.7|8396.6|17
1651232110000|2022-04-29 11:35:10|8398.3|8397.4|8400.8|8399.9|8401.1|8400.2|8398|8397.1|31
1651232120000|2022-04-29 11:35:20|8400.7|8399.8|8400.7|8399.8|8400.9|8400|8400.5|8399.3|19
1651232130000|2022-04-29 11:35:30|8400.9|8400|8401.1|8399.6|8401.1|8400|8400.5|8399.5|17
1651232140000|2022-04-29 11:35:40|8400.7|8399.8|8399.8|8398.9|8400.7|8399.8|8399.7|8398.8|25
1651232150000|2022-04-29 11:35:50|8400|8399.1|8400.6|8399.7|8401|8399.8|8400|8399.1|26
1651232160000|2022-04-29 11:36:00|8400.9|8400|8400.7|8399.8|8401.1|8400|8400.5|8399.6|19
1651232170000|2022-04-29 11:36:10|8400.8|8399.9|8400.9|8400|8401.3|8400.1|8400.6|8399.4|22
1651232180000|2022-04-29 11:36:20|8401.1|8400.2|8400.7|8399.8|8401.4|8400.4|8400.7|8399.8|23
1651232190000|2022-04-29 11:36:30|8401|8399.5|8400.7|8399.8|8401|8399.9|8400.7|8399.5|6
1651232200000|2022-04-29 11:36:40|8400.9|8400|8401.4|8400.5|8401.7|8400.8|8400.3|8399.1|29
1651232210000|2022-04-29 11:36:50|8401.5|8400.6|8401.7|8400.2|8401.7|8400.7|8400.7|8399.7|27
1651232220000|2022-04-29 11:37:00|8401.5|8400.6|8401.2|8400.3|8401.7|8400.6|8401|8400.1|19
1651232230000|2022-04-29 11:37:10|8400.8|8399.9|8401.8|8400.3|8401.8|8400.7|8400.6|8399.7|34
1651232240000|2022-04-29 11:37:20|8401.4|8400.5|8402.4|8400.9|8402.4|8401.2|8401.3|8400.2|23
1651232250000|2022-04-29 11:37:30|8402.3|8400.8|8402.5|8401.6|8402.6|8401.7|8402.1|8400.8|17
1651232260000|2022-04-29 11:37:40|8402.6|8401.7|8402.6|8401.7|8403|8401.8|8402.5|8401.4|12
1651232270000|2022-04-29 11:37:50|8402.5|8401.6|8402.2|8401.3|8402.6|8401.6|8402.2|8401|12
1651232280000|2022-04-29 11:38:00|8402.1|8401.2|8402.1|8401.2|8402.2|8401.3|8402|8401.1|11
1651232290000|2022-04-29 11:38:10|8402|8401.1|8402.4|8401.5|8402.4|8401.5|8402|8401.1|8
1651232300000|2022-04-29 11:38:20|8402.5|8401.6|8402.3|8401.4|8402.9|8401.7|8402.3|8401.2|12
1651232310000|2022-04-29 11:38:30|8402.4|8401.5|8402.4|8401.5|8402.5|8401.6|8402.4|8401.5|5
1651232320000|2022-04-29 11:38:40|8402.5|8401.6|8402.2|8401.3|8402.7|8401.6|8402.2|8401.2|15
1651232330000|2022-04-29 11:38:50|8402.3|8401.4|8402.2|8401.3|8402.8|8401.9|8402.1|8401.2|14
1651232340000|2022-04-29 11:39:00|8402.3|8401.4|8401.6|8400.7|8402.4|8401.4|8401.5|8400.6|13
1651232350000|2022-04-29 11:39:10|8401.7|8400.8|8400.1|8399.2|8401.7|8400.8|8400.1|8399|18
1651232360000|2022-04-29 11:39:20|8400.2|8399.3|8400.9|8399.4|8400.9|8399.8|8399.9|8398.8|25
1651232370000|2022-04-29 11:39:30|8400.8|8399.9|8401.3|8400.4|8401.7|8400.8|8400.8|8399.8|23
1651232380000|2022-04-29 11:39:40|8401.4|8400.5|8400.3|8399.4|8401.4|8400.5|8399.5|8398.6|30
1651232390000|2022-04-29 11:39:50|8400.2|8399.3|8400.5|8399.6|8401.2|8400.3|8400|8398.9|35
1651232400000|2022-04-29 11:40:00|8400.6|8399.7|8401|8400.1|8401.4|8400.5|8400.6|8399.7|24
1651232410000|2022-04-29 11:40:10|8400.9|8400|8403.1|8402.2|8403.3|8402.4|8400.9|8400|40
1651232420000|2022-04-29 11:40:20|8403.2|8402.3|8403.4|8402.5|8403.9|8402.8|8403|8402.1|26
1651232430000|2022-04-29 11:40:30|8403.5|8402.6|8403.8|8402.9|8403.8|8402.9|8403.4|8402.5|8
1651232440000|2022-04-29 11:40:40|8403.9|8403|8403.7|8402.8|8403.9|8403|8403|8401.9|27
1651232450000|2022-04-29 11:40:50|8403.6|8402.7|8403.9|8403|8404.1|8403.1|8403.6|8402.6|20
1651232460000|2022-04-29 11:41:00|8403.8|8402.9|8403.4|8402.5|8403.8|8402.9|8402.9|8402|34
1651232470000|2022-04-29 11:41:10|8403.5|8402.6|8403.4|8402.5|8403.6|8402.7|8403.3|8402.4|15
1651232480000|2022-04-29 11:41:20|8403.5|8402.6|8403.9|8403|8403.9|8403|8403.5|8402.6|11
1651232490000|2022-04-29 11:41:30|8403.8|8402.9|8403.8|8402.9|8404|8402.9|8403.5|8402.3|18
1651232500000|2022-04-29 11:41:40|8403.7|8402.8|8403.9|8403|8403.9|8403|8403.6|8402.7|12
1651232510000|2022-04-29 11:41:50|8403.8|8402.9|8402.7|8401.8|8403.8|8402.9|8402.6|8401.7|31
1651232520000|2022-04-29 11:42:00|8402.8|8401.9|8402.5|8401.6|8403.2|8402.3|8401.9|8401|29
1651232530000|2022-04-29 11:42:10|8402.6|8401.7|8402.7|8401.8|8403|8401.9|8401.4|8400.3|28
1651232540000|2022-04-29 11:42:20|8402.6|8401.7|8401.9|8401|8402.7|8401.8|8401.8|8400.9|34
1651232550000|2022-04-29 11:42:30|8401.8|8400.9|8402.3|8401.4|8402.7|8401.8|8401.8|8400.9|26
1651232560000|2022-04-29 11:42:40|8402.2|8401.3|8402|8401.1|8403.1|8402.2|8401.9|8401|25
1651232570000|2022-04-29 11:42:50|8402.1|8401.2|8402.6|8401.7|8402.7|8401.8|8401.8|8400.7|26
1651232580000|2022-04-29 11:43:00|8402.3|8401.4|8402.4|8401.5|8402.7|8401.8|8402.1|8400.9|27
1651232590000|2022-04-29 11:43:10|8402.5|8401.6|8402.4|8401.5|8402.8|8401.9|8402.4|8401.2|20
1651232600000|2022-04-29 11:43:20|8402.5|8401.6|8403.3|8402.4|8403.5|8402.6|8402.4|8401.5|27
1651232610000|2022-04-29 11:43:30|8403.4|8402.5|8403.8|8402.9|8403.8|8402.9|8403.3|8402.4|14
1651232620000|2022-04-29 11:43:40|8403.9|8403|8402.7|8401.8|8404.2|8403.3|8402.7|8401.8|36
1651232630000|2022-04-29 11:43:50|8402.6|8401.7|8402.9|8402|8403|8402.1|8402.6|8401.5|14
1651232640000|2022-04-29 11:44:00|8403|8402.1|8402.7|8401.8|8403.1|8402.1|8402.6|8401.5|13
1651232650000|2022-04-29 11:44:10|8402.6|8401.7|8403.7|8402.2|8403.8|8402.8|8402.6|8401.7|21
1651232660000|2022-04-29 11:44:20|8403.5|8402.6|8403.3|8402.4|8403.6|8402.6|8403.1|8402|14
1651232670000|2022-04-29 11:44:30|8403.2|8402.3|8403|8402.1|8403.3|8402.4|8402.9|8401.6|13
1651232680000|2022-04-29 11:44:40|8402.9|8402|8402.7|8401.8|8403.2|8402.3|8402.7|8401.8|13
1651232690000|2022-04-29 11:44:50|8403.1|8401.6|8403.2|8402.3|8403.2|8402.3|8402.7|8401.5|14
1651232700000|2022-04-29 11:45:00|8403|8402.1|8403.5|8402.6|8403.7|8402.8|8402.9|8402|23
1651232710000|2022-04-29 11:45:10|8403.3|8402.4|8403.4|8402.5|8403.7|8402.6|8403|8402.1|22
1651232720000|2022-04-29 11:45:20|8403.5|8402.6|8403.2|8402.3|8403.7|8402.8|8403.2|8402.3|20
1651232730000|2022-04-29 11:45:30|8403.3|8402.4|8403.4|8401.9|8403.4|8402.5|8403.1|8401.9|14
1651232740000|2022-04-29 11:45:40|8403.5|8402|8403.5|8402.6|8403.6|8402.7|8402.9|8401.8|28
1651232750000|2022-04-29 11:45:50|8403.4|8402.5|8403.6|8402.7|8404.1|8403.2|8403.4|8402.4|14
1651232760000|2022-04-29 11:46:00|8403.5|8402.6|8403.2|8401.7|8403.6|8402.7|8402.9|8401.6|16
1651232770000|2022-04-29 11:46:10|8402.9|8402|8402.1|8401.2|8403.1|8402|8401.8|8400.8|35
1651232780000|2022-04-29 11:46:20|8402|8401.1|8402.9|8401.4|8402.9|8402|8401.8|8400.9|30
1651232790000|2022-04-29 11:46:30|8402.6|8401.7|8402.6|8401.1|8402.7|8401.8|8401.9|8400.6|33
1651232800000|2022-04-29 11:46:40|8402.7|8401.2|8402.7|8401.2|8402.9|8401.8|8402.3|8401.1|22
1651232810000|2022-04-29 11:46:50|8402.8|8401.3|8403.4|8402.5|8403.8|8402.6|8402.4|8401.2|28
1651232820000|2022-04-29 11:47:00|8403.3|8402.4|8403.5|8402.6|8403.7|8402.6|8403.1|8402.2|18
1651232830000|2022-04-29 11:47:10|8403.7|8402.8|8404.1|8403.2|8404.6|8403.4|8403.6|8402.7|12
1651232840000|2022-04-29 11:47:20|8404.2|8403.3|8403.5|8402.6|8404.5|8403.6|8403.5|8402.6|27
1651232850000|2022-04-29 11:47:30|8403.9|8403|8403.9|8403|8404.4|8403.2|8403.4|8402.5|34
1651232860000|2022-04-29 11:47:40|8404|8403.1|8403.9|8403|8404.3|8403.4|8403.8|8402.7|28
1651232870000|2022-04-29 11:47:50|8404|8403.1|8404.1|8403.2|8404.2|8403.3|8403.4|8402.4|30
1651232880000|2022-04-29 11:48:00|8404.2|8403.3|8403.1|8402.2|8404.3|8403.4|8403|8401.8|29
1651232890000|2022-04-29 11:48:10|8403.2|8402.3|8403.3|8402.4|8403.6|8402.6|8403.1|8402.1|18
1651232900000|2022-04-29 11:48:20|8403.2|8402.3|8403.5|8402.6|8403.5|8402.6|8403.2|8402.3|16
1651232910000|2022-04-29 11:48:30|8403.4|8402.5|8403.6|8402.7|8403.8|8402.7|8403.4|8402.3|9
1651232920000|2022-04-29 11:48:40|8403.5|8402.6|8403.3|8402.4|8403.8|8402.8|8402.7|8401.8|28
1651232930000|2022-04-29 11:48:50|8403.2|8402.3|8403.1|8402.2|8403.6|8402.4|8402.8|8401.8|31
1651232940000|2022-04-29 11:49:00|8403.2|8402.3|8402.9|8402|8403.7|8402.8|8402.9|8401.9|26
1651232950000|2022-04-29 11:49:10|8403.2|8401.7|8403|8402.1|8403.3|8402.4|8402.6|8401.7|25
1651232960000|2022-04-29 11:49:20|8403.1|8402.2|8403.8|8402.9|8403.8|8402.9|8403.1|8402.1|25
1651232970000|2022-04-29 11:49:30|8403.7|8402.8|8404.5|8403|8404.5|8403.3|8403.7|8402.8|14
1651232980000|2022-04-29 11:49:40|8404.6|8403.1|8404|8402.5|8404.6|8403.4|8403.5|8402.3|27
1651232990000|2022-04-29 11:49:50|8403.8|8402.9|8404.7|8403.8|8404.7|8403.8|8403.8|8402.9|25
1651233000000|2022-04-29 11:50:00|8404.8|8403.9|8404.4|8403.5|8405.1|8404|8404.4|8403.4|23
1651233010000|2022-04-29 11:50:10|8404.3|8403.4|8404.7|8403.8|8404.7|8403.8|8404.1|8403.2|17
1651233020000|2022-04-29 11:50:20|8404.8|8403.9|8405.3|8404.4|8405.5|8404.5|8404.7|8403.8|24
1651233030000|2022-04-29 11:50:30|8405.1|8404.2|8404.6|8403.7|8405.4|8404.4|8404.6|8403.7|28
1651233040000|2022-04-29 11:50:40|8404.7|8403.8|8404.9|8404|8405|8404.1|8404.4|8403.1|19
1651233050000|2022-04-29 11:50:50|8405|8404.1|8405.3|8404.4|8405.5|8404.5|8405|8404|21
1651233060000|2022-04-29 11:51:00|8405.4|8404.5|8405.6|8404.7|8405.7|8404.8|8405.2|8404.3|14
1651233070000|2022-04-29 11:51:10|8405.5|8404.6|8405|8404.1|8405.6|8404.7|8404.9|8404|17
1651233080000|2022-04-29 11:51:20|8405.1|8404.2|8404.5|8403.6|8405.4|8404.5|8404.5|8403.6|19
1651233090000|2022-04-29 11:51:30|8404.6|8403.7|8404.9|8404|8405.6|8404.5|8404.6|8403.4|28
1651233100000|2022-04-29 11:51:40|8405.1|8404.2|8404.6|8403.7|8405.8|8404.9|8404.6|8403.7|32
1651233110000|2022-04-29 11:51:50|8404.7|8403.8|8404.2|8402.7|8404.9|8403.8|8403.7|8402.5|33
1651233120000|2022-04-29 11:52:00|8404.1|8402.6|8403.5|8402.6|8404.2|8402.9|8403.3|8402.1|28
1651233130000|2022-04-29 11:52:10|8403.8|8402.3|8403.8|8402.9|8404|8402.9|8403.4|8402.3|11
1651233140000|2022-04-29 11:52:20|8403.9|8403|8403.3|8402.4|8403.9|8403|8403.1|8402.1|22
1651233150000|2022-04-29 11:52:30|8403.2|8402.3|8403.4|8402.5|8403.5|8402.6|8403.2|8402.3|11
1651233160000|2022-04-29 11:52:40|8403.5|8402.6|8403.4|8402.5|8403.5|8402.6|8403.2|8402.3|10
1651233170000|2022-04-29 11:52:50|8403.5|8402.6|8403.4|8402.5|8403.5|8402.6|8403.3|8402.4|8
1651233180000|2022-04-29 11:53:00|8403.3|8402.4|8403.8|8402.9|8404.2|8403.3|8403.3|8402.4|21
1651233190000|2022-04-29 11:53:10|8403.7|8402.8|8403.6|8402.7|8403.7|8402.8|8403.1|8402.2|15
1651233200000|2022-04-29 11:53:20|8403.7|8402.8|8403.9|8403|8404.4|8403.2|8403.6|8402.7|18
1651233210000|2022-04-29 11:53:30|8404|8403.1|8403.7|8402.8|8404.1|8403.1|8403.6|8402.6|10
1651233220000|2022-04-29 11:53:40|8403.8|8402.9|8403.9|8403|8404.2|8403.3|8403.7|8402.8|24
1651233230000|2022-04-29 11:53:50|8404|8403.1|8404.2|8403.3|8404.3|8403.4|8403.9|8402.7|24
1651233240000|2022-04-29 11:54:00|8404.3|8403.4|8404.6|8403.7|8404.6|8403.7|8404.2|8403.3|8
1651233250000|2022-04-29 11:54:10|8404.8|8403.9|8404.9|8404|8405.5|8404.4|8404.8|8403.7|28
1651233260000|2022-04-29 11:54:20|8404.8|8403.9|8404.8|8403.9|8405.1|8404|8404.5|8403.4|22
1651233270000|2022-04-29 11:54:30|8404.9|8404|8404.1|8403.2|8404.9|8404|8403.9|8403|26
1651233280000|2022-04-29 11:54:40|8404.2|8403.3|8403.6|8402.7|8404.3|8403.4|8403.5|8402.4|20
1651233290000|2022-04-29 11:54:50|8403.5|8402.6|8403.3|8402.4|8403.7|8402.6|8403.2|8402.1|26
1651233300000|2022-04-29 11:55:00|8403|8402.1|8402.2|8401.3|8403|8402.1|8402.2|8401|28
1651233310000|2022-04-29 11:55:10|8402.5|8401|8401.9|8401|8402.7|8401.5|8401.6|8400.6|27
1651233320000|2022-04-29 11:55:20|8402|8401.1|8403.2|8402.3|8403.3|8402.4|8401.9|8401|28
1651233330000|2022-04-29 11:55:30|8403.6|8402.1|8403.4|8402.5|8403.8|8402.7|8403.3|8402|23
1651233340000|2022-04-29 11:55:40|8403.5|8402.6|8403.9|8403|8403.9|8403|8403.3|8402.4|20
1651233350000|2022-04-29 11:55:50|8403.8|8402.9|8404.1|8403.2|8404.1|8403.2|8403.6|8402.7|13
1651233360000|2022-04-29 11:56:00|8404|8403.1|8404.4|8403.5|8404.5|8403.5|8403.8|8402.9|22
1651233370000|2022-04-29 11:56:10|8404.3|8403.4|8404.4|8403.5|8404.4|8403.5|8404.2|8403.3|16
1651233380000|2022-04-29 11:56:20|8404.3|8403.4|8404.9|8404|8404.9|8404|8404.3|8403.4|18
1651233390000|2022-04-29 11:56:30|8405|8404.1|8404.9|8404|8405|8404.1|8404.8|8403.9|12
1651233400000|2022-04-29 11:56:40|8405.2|8404.3|8404.7|8403.8|8405.2|8404.3|8404.4|8403.5|25
1651233410000|2022-04-29 11:56:50|8404.6|8403.7|8404.6|8403.7|8404.8|8403.9|8404.3|8403.4|16
1651233420000|2022-04-29 11:57:00|8404.7|8403.8|8404.5|8403.6|8404.8|8403.9|8404.3|8403.4|16
1651233430000|2022-04-29 11:57:10|8404.6|8403.7|8403.8|8402.9|8404.6|8403.7|8403.8|8402.9|20
1651233440000|2022-04-29 11:57:20|8403.9|8403|8402.8|8401.9|8404|8403.1|8402.7|8401.8|25
1651233450000|2022-04-29 11:57:30|8402.7|8401.8|8402|8401.1|8402.7|8401.8|8401.6|8400.7|24
1651233460000|2022-04-29 11:57:40|8402.1|8401.2|8402.2|8401.3|8402.3|8401.4|8402|8401.1|20
1651233470000|2022-04-29 11:57:50|8402.3|8401.4|8402.6|8401.7|8403|8402|8402.2|8401.3|31
1651233480000|2022-04-29 11:58:00|8402.7|8401.8|8402|8401.1|8402.8|8401.9|8402|8401.1|12
1651233490000|2022-04-29 11:58:10|8402.1|8401.2|8401.1|8400.2|8402.1|8401.2|8400.4|8399.4|35
1651233500000|2022-04-29 11:58:20|8401|8400.1|8400.4|8399.5|8401.1|8400.2|8400.4|8399.5|22
1651233510000|2022-04-29 11:58:30|8400.5|8399.6|8400.5|8399.6|8400.8|8399.9|8400.5|8399.6|13
1651233520000|2022-04-29 11:58:40|8400.4|8399.5|8400.4|8399.5|8400.8|8399.9|8400.4|8399.5|24
1651233530000|2022-04-29 11:58:50|8400.5|8399.6|8400|8399.1|8400.5|8399.6|8399.8|8398.9|19
1651233540000|2022-04-29 11:59:00|8400.2|8399.3|8400.1|8399.2|8400.5|8399.6|8399.9|8399|25
1651233550000|2022-04-29 11:59:10|8400|8399.1|8399.9|8399|8400.2|8399.3|8399.2|8398.3|26
1651233560000|2022-04-29 11:59:20|8400|8399.1|8399.7|8398.8|8400|8399.1|8399.3|8398.4|32
1651233570000|2022-04-29 11:59:30|8399.6|8398.7|8398.9|8398|8399.6|8398.7|8398.5|8397.6|23
1651233580000|2022-04-29 11:59:40|8399.1|8398.2|8398.2|8397.3|8399.3|8398.4|8398.1|8397|38
1651233590000|2022-04-29 11:59:50|8398.3|8397.4|8399|8397.5|8399|8397.5|8398.1|8397.2|22
1651233600000|2022-04-29 12:00:00|8398.9|8397.4|8399.3|8397.8|8399.5|8398.4|8398.6|8397.4|39
1651233610000|2022-04-29 12:00:10|8399.1|8397.6|8399.4|8398.5|8399.6|8398.7|8398.8|8397.6|25
1651233620000|2022-04-29 12:00:20|8399.3|8398.4|8399.2|8398.3|8399.5|8398.5|8398.9|8397.9|27
1651233630000|2022-04-29 12:00:30|8399.3|8398.4|8399.4|8398.5|8399.5|8398.6|8398.7|8397.8|21
1651233640000|2022-04-29 12:00:40|8399.3|8398.4|8398.9|8397.4|8399.4|8398.5|8398.7|8397.4|21
1651233650000|2022-04-29 12:00:50|8399|8397.5|8398.6|8397.7|8399|8397.7|8398.1|8397.2|29
1651233660000|2022-04-29 12:01:00|8398.7|8397.8|8398.8|8397.9|8399.5|8398.3|8398.7|8397.8|17
1651233670000|2022-04-29 12:01:10|8398.9|8398|8399|8398.1|8399.1|8398.2|8398.4|8397.5|19
1651233680000|2022-04-29 12:01:20|8399.1|8398.2|8399.4|8398.5|8399.8|8398.7|8398.9|8398|23
1651233690000|2022-04-29 12:01:30|8399.5|8398.6|8399|8398.1|8399.6|8398.7|8399|8398.1|20
1651233700000|2022-04-29 12:01:40|8399.1|8398.2|8397.6|8396.7|8399.1|8398.2|8397.6|8396.7|27
1651233710000|2022-04-29 12:01:50|8397.8|8396.9|8397.9|8397|8398.1|8397.1|8397.5|8396.6|18
1651233720000|2022-04-29 12:02:00|8398|8397.1|8397.1|8396.2|8398.1|8397.2|8396.9|8396|23
1651233730000|2022-04-29 12:02:10|8397.3|8396.4|8398.1|8396.6|8398.1|8397|8397.2|8396.3|20
1651233740000|2022-04-29 12:02:20|8397.8|8396.9|8398.1|8397.2|8398.5|8397.3|8397.7|8396.5|33
1651233750000|2022-04-29 12:02:30|8398.3|8396.8|8398.5|8397.6|8398.7|8397.8|8398.1|8396.8|17
1651233760000|2022-04-29 12:02:40|8398.8|8397.9|8398|8397.1|8399.3|8398.3|8398|8397|26
1651233770000|2022-04-29 12:02:50|8397.9|8397|8398.1|8397.2|8398.3|8397.4|8397.9|8397|22
1651233780000|2022-04-29 12:03:00|8398|8397.1|8397.6|8396.7|8398.1|8397.1|8397.5|8396.6|18
1651233790000|2022-04-29 12:03:10|8397.7|8396.8|8397.6|8396.1|8397.8|8396.9|8397.3|8396.1|25
1651233800000|2022-04-29 12:03:20|8397.7|8396.2|8396.9|8396|8397.7|8396.7|8396.9|8396|16
1651233810000|2022-04-29 12:03:30|8397|8396.1|8397.2|8396.3|8397.2|8396.3|8396.8|8395.7|17
1651233820000|2022-04-29 12:03:40|8397.3|8396.4|8397.4|8396.5|8397.4|8396.5|8397.2|8396.3|8
1651233830000|2022-04-29 12:03:50|8397.3|8396.4|8397.9|8397|8397.9|8397|8397.3|8396.4|21
1651233840000|2022-04-29 12:04:00|8398.1|8397.2|8397.8|8396.9|8398.2|8397.3|8397.8|8396.9|13
1651233850000|2022-04-29 12:04:10|8397.7|8396.8|8397.2|8396.3|8397.9|8396.9|8397.1|8396.2|20
1651233860000|2022-04-29 12:04:20|8397.1|8396.2|8397.2|8396.3|8397.4|8396.5|8397|8396.1|18
1651233870000|2022-04-29 12:04:30|8397.3|8396.4|8397.1|8396.2|8397.4|8396.5|8397|8396.1|17
1651233880000|2022-04-29 12:04:40|8397|8396.1|8397.3|8396.4|8397.4|8396.5|8396.9|8396|12
1651233890000|2022-04-29 12:04:50|8397.2|8396.3|8397.7|8396.8|8397.7|8396.8|8397.2|8396.3|20
1651233900000|2022-04-29 12:05:00|8397.6|8396.7|8397.3|8396.4|8397.7|8396.8|8397.3|8396.4|20
1651233910000|2022-04-29 12:05:10|8397.4|8396.5|8396.7|8395.8|8397.4|8396.5|8396.6|8395.7|26
1651233920000|2022-04-29 12:05:20|8396.6|8395.7|8396.5|8395.6|8396.7|8395.8|8396.4|8395.5|12
1651233930000|2022-04-29 12:05:30|8396.4|8395.5|8395.5|8394|8396.6|8395.7|8395.5|8394|39
1651233940000|2022-04-29 12:05:40|8395.6|8394.1|8395.6|8394.1|8395.9|8394.6|8395.2|8394|23
1651233950000|2022-04-29 12:05:50|8395.3|8394.4|8395.7|8394.2|8395.7|8394.5|8395.2|8394|17
1651233960000|2022-04-29 12:06:00|8395.4|8394.5|8395.5|8394.6|8395.9|8394.8|8395.3|8394.1|21
1651233970000|2022-04-29 12:06:10|8395.4|8394.5|8395.9|8395|8396|8395.1|8395.4|8394.5|12
1651233980000|2022-04-29 12:06:20|8395.8|8394.9|8396.1|8395.2|8396.1|8395.2|8395.7|8394.8|20
1651233990000|2022-04-29 12:06:30|8396|8395.1|8396|8395.1|8396.1|8395.2|8396|8395.1|7
1651234000000|2022-04-29 12:06:40|8396.1|8395.2|8396.3|8395.4|8396.3|8395.4|8396.1|8395.2|17
1651234010000|2022-04-29 12:06:50|8396.2|8395.3|8396.1|8395.2|8396.3|8395.4|8396.1|8395.2|9
1651234020000|2022-04-29 12:07:00|8396.5|8395.6|8396.2|8395.3|8396.6|8395.7|8396|8395.1|28
1651234030000|2022-04-29 12:07:10|8396.3|8395.4|8396|8395.1|8396.3|8395.4|8396|8395.1|7
1651234040000|2022-04-29 12:07:20|8395.9|8395|8395.2|8394.3|8396|8395.1|8395.2|8394.3|8
1651234050000|2022-04-29 12:07:30|8395.1|8394.2|8395.1|8394.2|8395.2|8394.3|8395.1|8394.2|5
1651234060000|2022-04-29 12:07:40|8395.2|8394.3|8395.2|8394.3|8395.3|8394.4|8395.1|8394.2|14
1651234070000|2022-04-29 12:07:50|8395.1|8394.2|8395.2|8394.3|8395.2|8394.3|8394.9|8394|12
1651234080000|2022-04-29 12:08:00|8395.3|8394.4|8395.2|8394.3|8395.3|8394.4|8395|8394.1|21
1651234090000|2022-04-29 12:08:10|8395.1|8394.2|8395.1|8394.2|8395.4|8394.5|8395|8394.1|15
1651234100000|2022-04-29 12:08:20|8395.2|8394.3|8395.1|8394.2|8395.3|8394.4|8395.1|8394.2|8
1651234110000|2022-04-29 12:08:30|8395.2|8394.3|8395.2|8394.3|8395.4|8394.5|8395|8394.1|18
1651234120000|2022-04-29 12:08:40|8395.1|8394.2|8395.4|8394.5|8395.4|8394.5|8395|8394.1|16
1651234130000|2022-04-29 12:08:50|8395.3|8394.4|8395|8394.1|8395.3|8394.4|8395|8394.1|14
1651234140000|2022-04-29 12:09:00|8395.1|8394.2|8394.6|8393.7|8395.1|8394.2|8394.5|8393.6|24
1651234150000|2022-04-29 12:09:10|8394.7|8393.8|8394.4|8393.5|8394.8|8393.9|8394.3|8393.4|11
1651234160000|2022-04-29 12:09:20|8394.3|8393.4|8393.9|8393|8394.4|8393.5|8393.8|8392.9|12
1651234170000|2022-04-29 12:09:30|8393.8|8392.9|8393.3|8392.4|8393.8|8392.9|8393.2|8392.3|18
1651234180000|2022-04-29 12:09:40|8393.4|8392.5|8392.3|8391.4|8393.4|8392.5|8392.3|8391.4|17
1651234190000|2022-04-29 12:09:50|8392.2|8391.3|8392.2|8391.3|8392.4|8391.5|8392|8391.1|17
1651234200000|2022-04-29 12:10:00|8392.5|8391.6|8392.4|8391.5|8392.6|8391.7|8392.3|8391.4|18
1651234210000|2022-04-29 12:10:10|8392.5|8391.6|8392.5|8391.6|8392.5|8391.6|8392.4|8391.5|7
1651234220000|2022-04-29 12:10:20|8392.6|8391.7|8392.7|8391.8|8392.8|8391.9|8392.3|8391.4|17
1651234230000|2022-04-29 12:10:30|8392.6|8391.7|8392.5|8391.6|8392.7|8391.8|8392.5|8391.6|8
1651234240000|2022-04-29 12:10:40|8392.7|8391.8|8392.7|8391.8|8392.9|8392|8392.7|8391.8|12
1651234250000|2022-04-29 12:10:50|8392.8|8391.9|8392.4|8391.5|8392.8|8391.9|8392.2|8391.3|16
1651234260000|2022-04-29 12:11:00|8392.5|8391.6|8392.2|8391.3|8392.5|8391.6|8392.1|8391.2|16
1651234270000|2022-04-29 12:11:10|8392.3|8391.4|8392|8391.1|8392.3|8391.4|8391.8|8390.9|11
1651234280000|2022-04-29 12:11:20|8391.8|8390.9|8391.3|8390.4|8391.9|8391|8391.3|8390.4|29
1651234290000|2022-04-29 12:11:30|8391.4|8390.5|8391.8|8390.9|8391.8|8390.9|8391|8390.1|34
1651234300000|2022-04-29 12:11:40|8391.7|8390.8|8391.9|8391|8392.1|8391.2|8391.7|8390.8|13
1651234310000|2022-04-29 12:11:50|8392.1|8391.2|8391.6|8390.7|8392.3|8391.4|8391.6|8390.7|31
1651234320000|2022-04-29 12:12:00|8391.7|8390.8|8391.4|8390.5|8391.7|8390.8|8391.3|8390.4|20
1651234330000|2022-04-29 12:12:10|8391.8|8390.9|8391.6|8390.7|8391.8|8390.9|8391.5|8390.6|15
1651234340000|2022-04-29 12:12:20|8391.7|8390.8|8391.6|8390.7|8392|8391.1|8391.5|8390.6|16
1651234350000|2022-04-29 12:12:30|8391.9|8390.4|8391.8|8390.9|8391.9|8390.9|8391.2|8390.3|20
1651234360000|2022-04-29 12:12:40|8391.7|8390.8|8391.7|8390.8|8391.8|8390.9|8391.7|8390.8|3
1651234370000|2022-04-29 12:12:50|8391.8|8390.9|8391.7|8390.8|8392.1|8391.2|8391.6|8390.7|19
1651234380000|2022-04-29 12:13:00|8391.6|8390.7|8391.4|8390.5|8391.6|8390.7|8391.1|8390.2|23
1651234390000|2022-04-29 12:13:10|8391.3|8390.4|8391.4|8390.5|8391.6|8390.6|8391.2|8390|26
1651234400000|2022-04-29 12:13:20|8391.3|8390.4|8391.3|8390.4|8391.5|8390.6|8391.2|8390.3|23
1651234410000|2022-04-29 12:13:30|8391.2|8390.3|8391.3|8390.4|8391.3|8390.4|8391.2|8390.3|6
1651234420000|2022-04-29 12:13:40|8391.2|8390.3|8391.3|8390.4|8391.3|8390.4|8391.1|8390.2|12
1651234430000|2022-04-29 12:13:50|8391.6|8390.1|8391.6|8390.7|8391.7|8390.8|8391.3|8390.1|11
1651234440000|2022-04-29 12:14:00|8391.7|8390.8|8390.7|8389.8|8391.7|8390.8|8390.6|8389.5|27
1651234450000|2022-04-29 12:14:10|8390.8|8389.9|8390.7|8389.8|8391|8390.1|8390.2|8389.3|25
1651234460000|2022-04-29 12:14:20|8390.8|8389.9|8391.1|8390.2|8391.6|8390.5|8390.8|8389.9|20
1651234470000|2022-04-29 12:14:30|8391.2|8390.3|8391.3|8390.4|8391.7|8390.5|8391.1|8389.9|17
1651234480000|2022-04-29 12:14:40|8391.4|8390.5|8391.2|8390.3|8391.5|8390.6|8391.1|8390|18
1651234490000|2022-04-29 12:14:50|8391.6|8390.1|8391.8|8390.9|8392|8391|8390.8|8389.7|29
1651234500000|2022-04-29 12:15:00|8391.7|8390.8|8392.2|8391.3|8392.3|8391.4|8391.7|8390.8|21
1651234510000|2022-04-29 12:15:10|8392.1|8391.2|8392.5|8391.6|8392.5|8391.6|8392.1|8391.2|34
1651234520000|2022-04-29 12:15:20|8392.6|8391.7|8392.2|8391.3|8392.6|8391.7|8392.1|8391.2|18
1651234530000|2022-04-29 12:15:30|8392.1|8391.2|8391.8|8390.9|8392.2|8391.3|8391.7|8390.8|18
1651234540000|2022-04-29 12:15:40|8391.7|8390.8|8391.4|8390.5|8391.7|8390.8|8391.3|8390.4|13
1651234550000|2022-04-29 12:15:50|8391.5|8390.6|8391|8390.1|8391.5|8390.6|8391|8390.1|18
1651234560000|2022-04-29 12:16:00|8391.1|8390.2|8390.3|8389.4|8391.1|8390.2|8390.2|8389.3|21
1651234570000|2022-04-29 12:16:10|8390.2|8389.3|8390.3|8389.4|8390.3|8389.4|8389.3|8388.4|26
1651234580000|2022-04-29 12:16:20|8390.2|8389.3|8389.9|8389|8390.2|8389.3|8389.9|8389|10
1651234590000|2022-04-29 12:16:30|8390|8389.1|8390.1|8389.2|8390.3|8389.3|8389.9|8388.7|14
1651234600000|2022-04-29 12:16:40|8390.2|8389.3|8390.3|8389.4|8390.5|8389.6|8390.2|8389.3|18
1651234610000|2022-04-29 12:16:50|8390.2|8389.3|8389.5|8388.6|8390.3|8389.4|8389.2|8388.3|21
1651234620000|2022-04-29 12:17:00|8389.4|8388.5|8389|8388.1|8389.5|8388.6|8389|8388.1|13
1651234630000|2022-04-29 12:17:10|8389.1|8388.2|8388.9|8388|8389.2|8388.3|8388.8|8387.9|18
1651234640000|2022-04-29 12:17:20|8389|8388.1|8388.6|8387.7|8389|8388.1|8388.5|8387.6|23
1651234650000|2022-04-29 12:17:30|8388.5|8387.6|8387.5|8386.6|8388.6|8387.7|8387.4|8386.5|28
1651234660000|2022-04-29 12:17:40|8386.9|8386|8385.9|8385|8386.9|8386|8385.8|8384.7|38
1651234670000|2022-04-29 12:17:50|8386.1|8384.6|8386.3|8385.4|8386.4|8385.4|8385.6|8384.5|24
1651234680000|2022-04-29 12:18:00|8386.4|8385.5|8386.2|8385.3|8386.7|8385.8|8386.2|8385|26
1651234690000|2022-04-29 12:18:10|8386.3|8385.4|8386.1|8385.2|8386.5|8385.4|8386.1|8384.9|20
1651234700000|2022-04-29 12:18:20|8386.4|8385.5|8386.2|8385.3|8386.8|8385.6|8386|8385.1|29
1651234710000|2022-04-29 12:18:30|8386.3|8385.4|8385.5|8384.6|8386.7|8385.8|8385.5|8384.6|26
1651234720000|2022-04-29 12:18:40|8385.6|8384.7|8386.1|8385.2|8386.2|8385.3|8385.5|8384.3|21
1651234730000|2022-04-29 12:18:50|8386.2|8385.3|8386|8385.1|8386.6|8385.4|8385.9|8385|17
1651234740000|2022-04-29 12:19:00|8386.1|8385.2|8385.6|8384.7|8386.1|8385.2|8385.6|8384.4|14
1651234750000|2022-04-29 12:19:10|8385.7|8384.8|8386.4|8385.5|8386.5|8385.6|8385.7|8384.5|13
1651234760000|2022-04-29 12:19:20|8386.3|8385.4|8385.7|8384.8|8386.3|8385.4|8385.7|8384.7|14
1651234770000|2022-04-29 12:19:30|8385.8|8384.9|8386.1|8385.2|8386.2|8385.3|8385.8|8384.7|19
1651234780000|2022-04-29 12:19:40|8386|8385.1|8386|8385.1|8386.4|8385.5|8386|8385.1|14
1651234790000|2022-04-29 12:19:50|8385.9|8385|8386|8385.1|8386.2|8385.3|8385.9|8385|22
1651234800000|2022-04-29 12:20:00|8386.1|8385.2|8386.8|8385.9|8386.8|8385.9|8386|8385.1|23
1651234810000|2022-04-29 12:20:10|8386.9|8386|8387|8386.1|8387.4|8386.5|8386.9|8386|24
1651234820000|2022-04-29 12:20:20|8387.1|8386.2|8387.3|8386.4|8387.4|8386.5|8387|8386.1|14
1651234830000|2022-04-29 12:20:30|8387.4|8386.5|8386.9|8386|8387.4|8386.5|8386.8|8385.9|23
1651234840000|2022-04-29 12:20:40|8387|8386.1|8386.5|8385.6|8387.2|8386.3|8386.4|8385.5|30
1651234850000|2022-04-29 12:20:50|8386.4|8385.5|8386.3|8385.4|8386.6|8385.7|8386.2|8385.3|15
1651234860000|2022-04-29 12:21:00|8386.4|8385.5|8386.2|8385.3|8386.9|8386|8386.1|8385.2|18
1651234870000|2022-04-29 12:21:10|8386.3|8385.4|8388.4|8387.5|8388.6|8387.7|8386.2|8385.3|31
1651234880000|2022-04-29 12:21:20|8388.5|8387.6|8388.7|8387.8|8389|8387.9|8388.4|8387.5|16
1651234890000|2022-04-29 12:21:30|8388.9|8387.4|8390.5|8389.6|8391.2|8390.1|8388.8|8387.4|39
1651234900000|2022-04-29 12:21:40|8390.6|8389.7|8390.3|8389.4|8391.1|8389.9|8390.1|8389|38
1651234910000|2022-04-29 12:21:50|8390.2|8389.3|8389.7|8388.8|8390.3|8389.4|8389.5|8388.6|26
1651234920000|2022-04-29 12:22:00|8389.5|8388.6|8389.6|8388.1|8389.6|8388.7|8388.9|8388|29
1651234930000|2022-04-29 12:22:10|8389.3|8388.4|8389.5|8388.6|8389.5|8388.6|8389.1|8388.2|18
1651234940000|2022-04-29 12:22:20|8389.7|8388.8|8389.3|8388.4|8389.8|8388.9|8389|8388.1|18
1651234950000|2022-04-29 12:22:30|8389.4|8388.5|8389.8|8388.9|8389.9|8389|8389.3|8388.4|13
1651234960000|2022-04-29 12:22:40|8389.7|8388.8|8390|8389.1|8390|8389.1|8389.5|8388.6|10
1651234970000|2022-04-29 12:22:50|8389.9|8389|8389.9|8389|8390|8389.1|8389.8|8388.9|10
1651234980000|2022-04-29 12:23:00|8389.8|8388.9|8390|8389.1|8390|8389.1|8389.7|8388.8|9
1651234990000|2022-04-29 12:23:10|8389.9|8389|8389.9|8389|8389.9|8389|8389.7|8388.8|10
1651235000000|2022-04-29 12:23:20|8389.8|8388.9|8390.2|8389.3|8390.2|8389.3|8389.8|8388.9|7
1651235010000|2022-04-29 12:23:30|8390.1|8389.2|8390.3|8389.4|8390.4|8389.5|8390.1|8389.2|21
1651235020000|2022-04-29 12:23:40|8390.2|8389.3|8390|8389.1|8390.3|8389.4|8389.9|8389|16
1651235030000|2022-04-29 12:23:50|8390.1|8389.2|8390.4|8389.5|8390.6|8389.7|8390.1|8389.2|19
1651235040000|2022-04-29 12:24:00|8390.5|8389.6|8391|8390.1|8391.1|8390.2|8390.5|8389.6|20
1651235050000|2022-04-29 12:24:10|8391.1|8390.2|8390.9|8390|8391.1|8390.2|8390.9|8390|9
1651235060000|2022-04-29 12:24:20|8391.1|8390.2|8390.8|8389.9|8391.1|8390.2|8390.8|8389.9|10
1651235070000|2022-04-29 12:24:30|8390.7|8389.8|8390.7|8389.8|8390.8|8389.9|8390.6|8389.7|22
1651235080000|2022-04-29 12:24:40|8390.6|8389.7|8390.8|8389.9|8391.1|8390.2|8390.6|8389.7|34
1651235090000|2022-04-29 12:24:50|8390.6|8389.7|8390.8|8389.9|8390.8|8389.9|8390.6|8389.7|3
1651235100000|2022-04-29 12:25:00|8390.5|8389.6|8391|8390.1|8391|8390.1|8390.4|8389.5|18
1651235110000|2022-04-29 12:25:10|8391.2|8390.3|8391.5|8390.6|8391.7|8390.8|8391.2|8390.3|9
1651235120000|2022-04-29 12:25:20|8391.6|8390.7|8391.3|8390.4|8391.6|8390.7|8391.2|8390.3|9
1651235130000|2022-04-29 12:25:30|8391.2|8390.3|8391.4|8390.5|8391.5|8390.6|8391.2|8390.3|12
1651235140000|2022-04-29 12:25:40|8391.3|8390.4|8391.5|8390.6|8391.9|8391|8391.3|8390.4|22
1651235150000|2022-04-29 12:25:50|8391.6|8390.7|8391.6|8390.7|8392|8391.1|8391.5|8390.6|15
1651235160000|2022-04-29 12:26:00|8391.7|8390.8|8391.1|8390.2|8391.8|8390.9|8391.1|8390.2|12
1651235170000|2022-04-29 12:26:10|8391.2|8390.3|8390.7|8389.8|8391.3|8390.3|8390.7|8389.6|16
1651235180000|2022-04-29 12:26:20|8390.6|8389.7|8390.9|8390|8391.1|8390|8390.6|8389.4|17
1651235190000|2022-04-29 12:26:30|8391|8390.1|8391.2|8390.3|8391.2|8390.3|8390.7|8389.8|15
1651235200000|2022-04-29 12:26:40|8391.1|8390.2|8391.2|8390.3|8391.2|8390.3|8391.1|8390.2|4
1651235210000|2022-04-29 12:26:50|8391.1|8390.2|8392.2|8391.3|8392.4|8391.3|8391.1|8390.2|8
1651235220000|2022-04-29 12:27:00|8392.3|8391.4|8392|8391.1|8392.4|8391.5|8391.3|8390.1|26
1651235230000|2022-04-29 12:27:10|8392.1|8391.2|8392.7|8391.8|8393|8391.8|8392.1|8391.2|15
1651235240000|2022-04-29 12:27:20|8392.6|8391.7|8391.8|8390.9|8392.6|8391.7|8391.8|8390.5|26
1651235250000|2022-04-29 12:27:30|8392.1|8390.6|8391.5|8390.6|8392.1|8390.9|8391.3|8390.4|11
1651235260000|2022-04-29 12:27:40|8391.7|8390.8|8391.6|8390.7|8392|8391.1|8391.5|8390.6|22
1651235270000|2022-04-29 12:27:50|8391.7|8390.8|8392.4|8391.5|8392.5|8391.6|8391.6|8390.7|24
1651235280000|2022-04-29 12:28:00|8392.2|8391.3|8392.1|8391.2|8392.4|8391.3|8392|8390.8|8
1651235290000|2022-04-29 12:28:10|8392|8391.1|8392.1|8391.2|8392.1|8391.2|8391.8|8390.9|10
1651235300000|2022-04-29 12:28:20|8392|8391.1|8392.3|8391.4|8392.4|8391.5|8392|8391.1|9
1651235310000|2022-04-29 12:28:30|8392.2|8391.3|8392.1|8391.2|8392.5|8391.6|8392|8391.1|16
1651235320000|2022-04-29 12:28:40|8392|8391.1|8392.4|8390.9|8392.6|8391.6|8392|8390.9|23
1651235330000|2022-04-29 12:28:50|8392.5|8391|8392.3|8391.4|8392.5|8391.5|8392.1|8391|12
1651235340000|2022-04-29 12:29:00|8392.4|8391.5|8392.8|8391.9|8392.9|8392|8392.4|8391.5|11
1651235350000|2022-04-29 12:29:10|8392.7|8391.8|8393|8392.1|8393.4|8392.3|8392.7|8391.8|19
1651235360000|2022-04-29 12:29:20|8393.2|8391.7|8393.4|8391.9|8393.4|8391.9|8393.2|8391.7|23
1651235370000|2022-04-29 12:29:30|8393.3|8391.8|8392.9|8391.4|8393.7|8392.2|8392.9|8391.4|19
1651235380000|2022-04-29 12:29:40|8392.8|8391.3|8392.3|8390.8|8392.8|8391.3|8392.2|8390.7|16
1651235390000|2022-04-29 12:29:50|8392.2|8390.7|8392.7|8389.7|8393.4|8390.7|8391.9|8389.6|29
1651235400000|2022-04-29 12:30:00|8392.6|8389.9|8394.6|8389.9|8395|8390.6|8390.5|8385.8|76
1651235410000|2022-04-29 12:30:10|8394.5|8390|8394.1|8392.6|8395.7|8392.6|8392.9|8389.4|76
1651235420000|2022-04-29 12:30:20|8394.3|8392.8|8390.4|8387.8|8395.3|8392.8|8388.4|8386|76
1651235430000|2022-04-29 12:30:30|8389.9|8388.4|8390.1|8388.6|8390.4|8388.6|8387.8|8385.6|54
1651235440000|2022-04-29 12:30:40|8390|8388.5|8391.9|8389.5|8392.6|8390.8|8389.7|8387.9|63
1651235450000|2022-04-29 12:30:50|8391.5|8390|8390.1|8388.6|8392|8390.2|8389.3|8387.8|61
1651235460000|2022-04-29 12:31:00|8390.2|8388.7|8388.7|8387.2|8390.7|8389.2|8388.4|8386.9|45
1651235470000|2022-04-29 12:31:10|8388.8|8387.3|8389.8|8388.3|8390.3|8388.8|8388.4|8386.9|47
1651235480000|2022-04-29 12:31:20|8389.9|8388.4|8390.1|8388.6|8390.4|8388.9|8389.7|8388.2|36
1651235490000|2022-04-29 12:31:30|8390|8388.5|8388.9|8387.4|8390.1|8389|8388.4|8386.9|41
1651235500000|2022-04-29 12:31:40|8388.8|8387.3|8389.8|8388.3|8389.8|8388.6|8388.3|8387.3|31
1651235510000|2022-04-29 12:31:50|8389.9|8388.4|8389.7|8388.2|8389.9|8388.6|8388.9|8387.7|36
1651235520000|2022-04-29 12:32:00|8389.8|8388.3|8389.7|8388.2|8390.1|8388.9|8389.3|8388.2|33
1651235530000|2022-04-29 12:32:10|8389.5|8388.6|8388.7|8387.8|8390.7|8389.2|8387.8|8386.6|40
1651235540000|2022-04-29 12:32:20|8388.8|8387.9|8388.8|8387.9|8389.1|8388.2|8388.5|8387.4|25
1651235550000|2022-04-29 12:32:30|8388.7|8387.8|8388.7|8387.8|8389.1|8387.9|8388.4|8387.2|25
1651235560000|2022-04-29 12:32:40|8388.8|8387.9|8390.5|8389|8390.5|8389.4|8388.8|8387.7|31
1651235570000|2022-04-29 12:32:50|8390.2|8389.3|8391.8|8390.9|8392.1|8390.9|8390.2|8389.3|36
1651235580000|2022-04-29 12:33:00|8391.9|8391|8391.2|8389.7|8392.1|8391|8390.9|8389.5|42
1651235590000|2022-04-29 12:33:10|8390.9|8390|8390.1|8389.2|8391.3|8390.3|8390|8388.8|52
1651235600000|2022-04-29 12:33:20|8390.3|8389.4|8390.4|8389.5|8390.9|8389.7|8390.1|8388.8|29
1651235610000|2022-04-29 12:33:30|8390.5|8389.6|8389.4|8388.5|8391.2|8390.3|8388.5|8387.6|34
1651235620000|2022-04-29 12:33:40|8389.3|8388.4|8387.5|8386.6|8389.4|8388.5|8386.9|8385.9|50
1651235630000|2022-04-29 12:33:50|8387.4|8386.5|8387.3|8386.4|8388.6|8387.5|8386.7|8385.7|51
1651235640000|2022-04-29 12:34:00|8387.4|8386.5|8387.8|8386.9|8388.5|8387.2|8387|8385.9|56
1651235650000|2022-04-29 12:34:10|8388.1|8387.2|8388.5|8387.6|8389.5|8388.1|8388|8387.1|49
1651235660000|2022-04-29 12:34:20|8388.7|8387.2|8388.7|8387.8|8388.9|8387.9|8387.8|8386.7|39
1651235670000|2022-04-29 12:34:30|8388.8|8387.9|8388.5|8387.6|8389|8387.9|8387.7|8386.5|41
1651235680000|2022-04-29 12:34:40|8388.7|8387.8|8387.4|8386.5|8388.8|8387.9|8387.3|8386.1|33
1651235690000|2022-04-29 12:34:50|8387.7|8386.2|8387.2|8386.3|8388.1|8387|8386.8|8385.4|37
1651235700000|2022-04-29 12:35:00|8387.3|8386.4|8386.3|8385.4|8387.7|8386.6|8386.3|8385.4|46
1651235710000|2022-04-29 12:35:10|8386.5|8385.6|8385.8|8384.9|8386.9|8385.9|8385.4|8384.3|52
1651235720000|2022-04-29 12:35:20|8385.9|8384.4|8386.5|8385.6|8387|8386|8385.5|8384.3|44
1651235730000|2022-04-29 12:35:30|8386.3|8385.4|8387.3|8386.4|8387.5|8386.6|8385.4|8384.3|48
1651235740000|2022-04-29 12:35:40|8387|8386.1|8385.6|8384.7|8387.3|8386.2|8385.5|8384.6|35
1651235750000|2022-04-29 12:35:50|8385.7|8384.8|8385.5|8384.6|8386.5|8385.6|8385.4|8384.4|42
1651235760000|2022-04-29 12:36:00|8385.7|8384.8|8386.8|8385.3|8386.8|8385.8|8385.3|8384.1|37
1651235770000|2022-04-29 12:36:10|8386.4|8385.5|8386.6|8385.7|8387.3|8386.1|8386.3|8385.2|39
1651235780000|2022-04-29 12:36:20|8386.5|8385.6|8386.5|8385.6|8386.9|8385.7|8386.2|8385|31
1651235790000|2022-04-29 12:36:30|8386.7|8385.8|8387.5|8386|8387.8|8386.7|8386.6|8385.6|32
1651235800000|2022-04-29 12:36:40|8387.3|8385.8|8388.2|8387.3|8388.4|8387.5|8387|8385.8|31
1651235810000|2022-04-29 12:36:50|8388.3|8387.4|8388|8387.1|8388.7|8387.8|8388|8387.1|21
1651235820000|2022-04-29 12:37:00|8388.1|8387.2|8387.1|8386.2|8388.1|8387.2|8387|8385.9|29
1651235830000|2022-04-29 12:37:10|8387.2|8386.3|8387.4|8386.5|8387.4|8386.5|8387|8385.9|25
1651235840000|2022-04-29 12:37:20|8387.3|8386.4|8386.9|8386|8387.4|8386.5|8386.9|8386|24
1651235850000|2022-04-29 12:37:30|8386.8|8385.9|8386.7|8385.8|8387.2|8386|8386.6|8385.5|16
1651235860000|2022-04-29 12:37:40|8386.8|8385.9|8388.1|8387.2|8388.1|8387.2|8386.7|8385.8|26
1651235870000|2022-04-29 12:37:50|8388|8387.1|8388.8|8387.3|8388.8|8387.8|8387.9|8387|19
1651235880000|2022-04-29 12:38:00|8388.7|8387.2|8388.8|8387.9|8389|8387.9|8388.2|8387|34
1651235890000|2022-04-29 12:38:10|8388.9|8388|8389.2|8388.3|8389.5|8388.6|8388.5|8387.6|19
1651235900000|2022-04-29 12:38:20|8389.1|8388.2|8389.8|8388.9|8389.8|8388.9|8389|8387.9|22
1651235910000|2022-04-29 12:38:30|8390.2|8388.7|8390.8|8389.9|8390.8|8389.9|8389.7|8388.6|29
1651235920000|2022-04-29 12:38:40|8390.7|8389.8|8390.7|8389.8|8390.8|8389.9|8390.6|8389.7|13
1651235930000|2022-04-29 12:38:50|8390.8|8389.9|8390.2|8389.3|8391.1|8390.2|8390.2|8389.3|16
1651235940000|2022-04-29 12:39:00|8390.1|8389.2|8389.4|8388.5|8390.2|8389.3|8389.1|8388.2|29
1651235950000|2022-04-29 12:39:10|8389.3|8388.4|8389.1|8388.2|8389.4|8388.4|8388.7|8387.5|23
1651235960000|2022-04-29 12:39:20|8389.2|8388.3|8389.2|8388.3|8389.3|8388.4|8389|8388.1|8
1651235970000|2022-04-29 12:39:30|8389.1|8388.2|8388.8|8387.9|8389.2|8388.3|8388.5|8387.6|14
1651235980000|2022-04-29 12:39:40|8388.9|8388|8388.3|8387.4|8389|8388.1|8388.3|8387.4|26
1651235990000|2022-04-29 12:39:50|8388.4|8387.5|8389.7|8388.2|8389.8|8388.5|8388.1|8387.2|29
1651236000000|2022-04-29 12:40:00|8389.4|8388.5|8389.4|8388.5|8389.7|8388.6|8389.1|8388.1|25
1651236010000|2022-04-29 12:40:10|8389.3|8388.4|8389|8388.1|8389.4|8388.5|8388.4|8387.5|24
1651236020000|2022-04-29 12:40:20|8388.9|8388|8389.5|8388.6|8389.9|8388.7|8388.8|8387.7|31
1651236030000|2022-04-29 12:40:30|8389.4|8388.5|8389.3|8388.4|8389.5|8388.5|8389|8387.8|26
1651236040000|2022-04-29 12:40:40|8389.5|8388|8390.3|8389.4|8390.6|8389.5|8389.3|8388|35
1651236050000|2022-04-29 12:40:50|8390.6|8389.7|8391.3|8390.4|8391.4|8390.5|8390.5|8389.6|31
1651236060000|2022-04-29 12:41:00|8391.7|8390.8|8391.4|8390.5|8392.2|8391.3|8391.4|8390.5|26
1651236070000|2022-04-29 12:41:10|8391.5|8390.6|8391.2|8390.3|8391.5|8390.6|8391|8390.1|23
1651236080000|2022-04-29 12:41:20|8391.1|8390.2|8391.7|8390.8|8391.7|8390.8|8391|8390.1|15
1651236090000|2022-04-29 12:41:30|8391.6|8390.7|8392.1|8391.2|8392.5|8391.3|8391.4|8390.5|19
1651236100000|2022-04-29 12:41:40|8392.2|8391.3|8393|8392.1|8393.1|8392.2|8392.2|8391.2|20
1651236110000|2022-04-29 12:41:50|8393.1|8392.2|8392.6|8391.7|8393.1|8392.2|8392.4|8391.5|14
1651236120000|2022-04-29 12:42:00|8392.5|8391.6|8392.3|8391.4|8392.6|8391.7|8391.6|8390.5|25
1651236130000|2022-04-29 12:42:10|8392.4|8391.5|8392.8|8391.9|8393.1|8392.1|8392.3|8391.4|25
1651236140000|2022-04-29 12:42:20|8392.9|8392|8392.8|8391.9|8393.2|8392.1|8392.7|8391.6|19
1651236150000|2022-04-29 12:42:30|8393.2|8391.7|8392.2|8391.3|8393.2|8392.1|8392.2|8391.3|17
1651236160000|2022-04-29 12:42:40|8392.3|8391.4|8391.7|8390.8|8392.5|8391.6|8391.7|8390.5|25
1651236170000|2022-04-29 12:42:50|8391.8|8390.9|8392.4|8391.5|8392.4|8391.5|8391.5|8390.2|26
1651236180000|2022-04-29 12:43:00|8392.5|8391.6|8392.2|8391.3|8392.6|8391.7|8391.8|8390.6|21
1651236190000|2022-04-29 12:43:10|8392.1|8391.2|8391.9|8391|8392.2|8391.3|8391.5|8390.3|22
1651236200000|2022-04-29 12:43:20|8391.8|8390.9|8392.4|8391.5|8392.6|8391.7|8391.7|8390.8|26
1651236210000|2022-04-29 12:43:30|8392.9|8391.4|8392.3|8390.8|8393|8392.1|8391.8|8390.8|29
1651236220000|2022-04-29 12:43:40|8392.4|8391.5|8391.8|8390.9|8392.5|8391.6|8391.6|8390.7|25
1651236230000|2022-04-29 12:43:50|8391.9|8391|8392.3|8391.4|8392.4|8391.5|8391.8|8390.9|10
1651236240000|2022-04-29 12:44:00|8392.1|8391.2|8391.5|8390.6|8392.2|8391.3|8391.4|8390.5|18
1651236250000|2022-04-29 12:44:10|8391.6|8390.7|8391.9|8390.4|8392|8390.8|8391.4|8390.4|21
1651236260000|2022-04-29 12:44:20|8391.6|8390.7|8391.6|8390.7|8392.4|8391.3|8391.6|8390.3|22
1651236270000|2022-04-29 12:44:30|8391.7|8390.8|8393.1|8392.2|8393.4|8392.4|8391.7|8390.8|23
1651236280000|2022-04-29 12:44:40|8393.3|8392.4|8393.5|8392.6|8394|8393.1|8393.3|8392.2|28
1651236290000|2022-04-29 12:44:50|8393.8|8392.3|8392.6|8391.7|8393.8|8392.5|8392.5|8391.5|29
1651236300000|2022-04-29 12:45:00|8392.7|8391.8|8393.1|8392.2|8393.4|8392.5|8391.9|8390.8|29
1651236310000|2022-04-29 12:45:10|8393.2|8392.3|8391.8|8390.9|8393.5|8392.3|8391.8|8390.6|37
1651236320000|2022-04-29 12:45:20|8391.9|8391|8391.9|8391|8392.3|8391.4|8391.5|8390.6|25
1651236330000|2022-04-29 12:45:30|8391.8|8390.9|8391.6|8390.7|8392.1|8390.9|8391.4|8390.4|24
1651236340000|2022-04-29 12:45:40|8391.5|8390.6|8391.9|8391|8392.2|8391|8391.5|8390.6|16
1651236350000|2022-04-29 12:45:50|8392|8391.1|8392.2|8391.3|8392.4|8391.5|8391.9|8391|22
1651236360000|2022-04-29 12:46:00|8392.3|8391.4|8392.4|8391.5|8392.4|8391.5|8392.1|8391.2|20
1651236370000|2022-04-29 12:46:10|8392.3|8391.4|8391.8|8390.9|8392.6|8391.7|8391.5|8390.6|17
1651236380000|2022-04-29 12:46:20|8391.7|8390.8|8390.4|8389.5|8391.7|8390.8|8390.4|8389.2|22
1651236390000|2022-04-29 12:46:30|8390.7|8389.8|8390.1|8389.2|8391|8390.1|8390.1|8389.2|18
1651236400000|2022-04-29 12:46:40|8390.2|8389.3|8389.8|8388.9|8390.3|8389.4|8389.5|8388.6|23
1651236410000|2022-04-29 12:46:50|8389.7|8388.8|8389.5|8388.6|8389.8|8388.9|8389.1|8388.2|22
1651236420000|2022-04-29 12:47:00|8389.4|8388.5|8389.4|8388.5|8389.5|8388.6|8389.2|8388.3|13
1651236430000|2022-04-29 12:47:10|8389.2|8388.3|8389.2|8388.3|8389.5|8388.6|8389.2|8388.3|13
1651236440000|2022-04-29 12:47:20|8389.3|8388.4|8389.2|8388.3|8389.4|8388.5|8389.1|8388.2|16
1651236450000|2022-04-29 12:47:30|8389.4|8388.5|8389.6|8388.7|8389.8|8388.9|8389|8388.1|24
1651236460000|2022-04-29 12:47:40|8389.7|8388.8|8389.9|8389|8390|8389.1|8389.6|8388.7|22
1651236470000|2022-04-29 12:47:50|8390|8389.1|8389.6|8388.7|8390|8389.1|8389.6|8388.7|28
1651236480000|2022-04-29 12:48:00|8389.7|8388.8|8389.8|8388.9|8389.9|8389|8389.6|8388.7|25
1651236490000|2022-04-29 12:48:10|8389.9|8389|8389.8|8388.9|8389.9|8389|8389.6|8388.7|19
1651236500000|2022-04-29 12:48:20|8389.7|8388.8|8389.7|8388.8|8389.9|8389|8389.6|8388.7|17
1651236510000|2022-04-29 12:48:30|8389.8|8388.9|8390.7|8389.2|8390.7|8389.4|8389.7|8388.8|28
1651236520000|2022-04-29 12:48:40|8390.6|8389.1|8389.7|8388.8|8390.6|8389.4|8389.6|8388.6|30
1651236530000|2022-04-29 12:48:50|8389.8|8388.9|8389.7|8388.8|8389.9|8389|8389.5|8388.6|19
1651236540000|2022-04-29 12:49:00|8389.6|8388.7|8389.8|8388.9|8390|8389.1|8389.6|8388.7|28
1651236550000|2022-04-29 12:49:10|8389.9|8389|8390|8389.1|8390.1|8389.2|8389.9|8389|12
1651236560000|2022-04-29 12:49:20|8389.8|8388.9|8390.3|8389.4|8390.6|8389.7|8389.7|8388.8|18
1651236570000|2022-04-29 12:49:30|8390.2|8389.3|8389.8|8388.9|8390.3|8389.4|8389.7|8388.8|21
1651236580000|2022-04-29 12:49:40|8389.9|8389|8389.7|8388.8|8389.9|8389|8389.5|8388.6|14
1651236590000|2022-04-29 12:49:50|8389.6|8388.7|8389.2|8388.3|8389.9|8389|8388.9|8388|28
1651236600000|2022-04-29 12:50:00|8389.4|8388.5|8389.7|8388.8|8390.4|8389.5|8389.1|8388.2|31
1651236610000|2022-04-29 12:50:10|8389.8|8388.9|8390.9|8390|8391|8390.1|8389.8|8388.9|16
1651236620000|2022-04-29 12:50:20|8390.8|8389.9|8390.8|8389.9|8391|8390.1|8390.7|8389.8|20
1651236630000|2022-04-29 12:50:30|8390.7|8389.8|8390.7|8389.8|8391.6|8390.7|8390.7|8389.8|28
1651236640000|2022-04-29 12:50:40|8391|8390.1|8392|8391.1|8392|8391.1|8390.7|8389.8|26
1651236650000|2022-04-29 12:50:50|8392.1|8391.2|8392|8391.1|8392.5|8391.6|8391.9|8391|21
1651236660000|2022-04-29 12:51:00|8392.1|8391.2|8392.6|8391.7|8392.6|8391.7|8392|8391.1|22
1651236670000|2022-04-29 12:51:10|8392.4|8391.5|8392.4|8391.5|8392.6|8391.7|8391.1|8390.2|31
1651236680000|2022-04-29 12:51:20|8392.3|8391.4|8393|8391.5|8393.1|8391.9|8391.4|8390.1|40
1651236690000|2022-04-29 12:51:30|8392.8|8391.9|8393.3|8392.4|8393.9|8392.7|8392.5|8391.6|35
1651236700000|2022-04-29 12:51:40|8393.2|8392.3|8393.8|8392.9|8394.1|8393|8393.1|8391.9|32
1651236710000|2022-04-29 12:51:50|8393.7|8392.8|8394.3|8392.8|8394.3|8393.2|8393.5|8392.3|32
1651236720000|2022-04-29 12:52:00|8394.4|8392.9|8394.1|8393.2|8394.5|8393.5|8393.7|8392.7|36
1651236730000|2022-04-29 12:52:10|8394.2|8393.3|8394.6|8393.7|8395.1|8394.2|8394.2|8393.2|32
1651236740000|2022-04-29 12:52:20|8394.9|8393.4|8393.8|8392.9|8394.9|8393.4|8393.6|8392.5|19
1651236750000|2022-04-29 12:52:30|8394.1|8392.6|8393.2|8391.7|8394.8|8393.7|8392.5|8391.3|39
1651236760000|2022-04-29 12:52:40|8392.9|8392|8393|8392.1|8393.5|8392.1|8392.6|8391.1|28
1651236770000|2022-04-29 12:52:50|8392.9|8392|8394.2|8392.7|8394.2|8392.9|8392.9|8391.7|21
1651236780000|2022-04-29 12:53:00|8394.1|8392.6|8394.7|8393.2|8394.9|8393.6|8393.7|8392.5|27
1651236790000|2022-04-29 12:53:10|8394.6|8393.1|8393.7|8392.8|8394.6|8393.3|8393.6|8392.3|29
1651236800000|2022-04-29 12:53:20|8393.6|8392.7|8394.1|8392.6|8394.3|8393.2|8393.6|8392.5|22
1651236810000|2022-04-29 12:53:30|8394|8392.5|8394|8393.1|8394.5|8393.4|8394|8392.5|19
1651236820000|2022-04-29 12:53:40|8394.1|8393.2|8394.3|8393.4|8394.9|8393.6|8394|8392.9|31
1651236830000|2022-04-29 12:53:50|8394.1|8393.2|8394.9|8393.4|8395|8393.9|8394|8392.8|31
1651236840000|2022-04-29 12:54:00|8394.8|8393.3|8394.6|8393.7|8395.1|8393.9|8394.3|8393.1|23
1651236850000|2022-04-29 12:54:10|8394.5|8393.6|8394.9|8394|8395.3|8394.1|8394.4|8393.3|26
1651236860000|2022-04-29 12:54:20|8395|8394.1|8395.3|8394.4|8395.3|8394.4|8394.7|8393.4|21
1651236870000|2022-04-29 12:54:30|8395.5|8394|8395.3|8394.4|8395.6|8394.4|8395.1|8394|11
1651236880000|2022-04-29 12:54:40|8395.2|8394.3|8395.1|8394.2|8395.5|8394.4|8395.1|8394|7
1651236890000|2022-04-29 12:54:50|8394.9|8394|8395.3|8393.8|8395.3|8394.2|8394.9|8393.7|9
1651236900000|2022-04-29 12:55:00|8395|8394.1|8395.5|8394.6|8395.5|8394.6|8394.9|8394|18
1651236910000|2022-04-29 12:55:10|8395.6|8394.1|8395.4|8394.5|8395.8|8394.5|8395.1|8393.9|26
1651236920000|2022-04-29 12:55:20|8395.3|8394.4|8396.5|8395.6|8397.1|8395.9|8395.3|8394.4|32
1651236930000|2022-04-29 12:55:30|8397.1|8395.5|8397.2|8396.3|8397.7|8396.4|8396.5|8395.5|43
1651236940000|2022-04-29 12:55:40|8397.1|8396.2|8397|8396.1|8397.7|8396.3|8396.8|8395.7|41
1651236950000|2022-04-29 12:55:50|8397.1|8396.2|8397.6|8396.1|8397.8|8396.4|8397|8395.7|40
1651236960000|2022-04-29 12:56:00|8397.5|8396|8397.5|8396|8397.7|8396.5|8397|8395.7|30
1651236970000|2022-04-29 12:56:10|8397.6|8396.1|8397.4|8395.9|8397.7|8396.6|8397.1|8395.9|36
1651236980000|2022-04-29 12:56:20|8397.1|8396.2|8397.1|8395.6|8397.6|8396.2|8396.7|8395.5|25
1651236990000|2022-04-29 12:56:30|8397|8395.5|8396.7|8395.8|8397.1|8395.9|8396.1|8394.9|35
1651237000000|2022-04-29 12:56:40|8397.1|8395.6|8396.3|8394.8|8397.1|8395.9|8395.8|8394.6|37
1651237010000|2022-04-29 12:56:50|8396.4|8394.9|8396.3|8394.8|8396.4|8395.2|8395.7|8394.6|35
1651237020000|2022-04-29 12:57:00|8396.4|8394.9|8396.8|8395.9|8397.1|8395.9|8396|8394.8|35
1651237030000|2022-04-29 12:57:10|8396.7|8395.8|8396.6|8395.7|8397.1|8395.9|8396.3|8395.1|28
1651237040000|2022-04-29 12:57:20|8396.9|8395.4|8397.1|8395.6|8397.2|8396.1|8396.6|8395.4|24
1651237050000|2022-04-29 12:57:30|8397|8395.5|8396.6|8395.1|8397.1|8395.8|8396.1|8394.9|27
1651237060000|2022-04-29 12:57:40|8396.7|8395.2|8397.1|8395.6|8397.1|8396|8396.3|8395.1|24
1651237070000|2022-04-29 12:57:50|8397.2|8395.7|8396.7|8395.8|8397.2|8396.2|8396.4|8395.4|36
1651237080000|2022-04-29 12:58:00|8397|8395.5|8396.6|8395.7|8397.1|8395.9|8396.5|8395.4|25
1651237090000|2022-04-29 12:58:10|8396.9|8395.4|8396.6|8395.1|8396.9|8395.7|8395.9|8394.6|28
1651237100000|2022-04-29 12:58:20|8396.7|8395.2|8396.4|8394.9|8396.7|8395.4|8396.1|8394.9|15
1651237110000|2022-04-29 12:58:30|8396.1|8395.2|8396.4|8394.9|8396.6|8395.2|8395.7|8394.5|21
1651237120000|2022-04-29 12:58:40|8396.5|8395|8396.4|8395.5|8396.5|8395.5|8395.7|8394.6|21
1651237130000|2022-04-29 12:58:50|8396.3|8395.4|8395.8|8394.9|8396.7|8395.5|8395.7|8394.6|29
1651237140000|2022-04-29 12:59:00|8395.7|8394.8|8395.1|8393.6|8396.3|8395|8394.7|8393.2|39
1651237150000|2022-04-29 12:59:10|8394.9|8394|8395.1|8393.6|8395.3|8394.1|8394.6|8393.5|30
1651237160000|2022-04-29 12:59:20|8394.8|8393.9|8394.9|8393.4|8394.9|8393.9|8394.4|8393.2|17
1651237170000|2022-04-29 12:59:30|8394.8|8393.3|8394.9|8393.4|8394.9|8393.4|8394.7|8393.2|14
1651237180000|2022-04-29 12:59:40|8394.8|8393.9|8394.3|8393.4|8395.1|8394|8394.3|8393.1|24
1651237190000|2022-04-29 12:59:50|8394.2|8393.3|8395|8394.1|8395.3|8394.1|8394.2|8393.3|22
1651237200000|2022-04-29 13:00:00|8395.3|8393.8|8394|8393.1|8395.3|8394.1|8394|8392.9|24
1651237210000|2022-04-29 13:00:10|8393.9|8393|8394|8393.1|8394.5|8393.3|8393.8|8392.8|20
1651237220000|2022-04-29 13:00:20|8394.2|8392.7|8393.6|8392.7|8394.3|8392.9|8393.3|8392|32
1651237230000|2022-04-29 13:00:30|8393.8|8392.3|8392.5|8391.6|8393.9|8392.5|8392.5|8391.1|38
1651237240000|2022-04-29 13:00:40|8392.7|8391.2|8393.8|8392.3|8393.8|8392.5|8392.6|8391.2|35
1651237250000|2022-04-29 13:00:50|8393.9|8392.4|8392.2|8391.3|8393.9|8392.7|8392.2|8391|22
1651237260000|2022-04-29 13:01:00|8392.5|8391|8391.5|8390.6|8392.6|8391.4|8391.5|8390.4|34
1651237270000|2022-04-29 13:01:10|8391.9|8390.4|8392|8391.1|8392.5|8391.4|8391.5|8390.4|35
1651237280000|2022-04-29 13:01:20|8391.7|8390.8|8392.1|8391.2|8392.6|8391.4|8391.6|8390.6|32
1651237290000|2022-04-29 13:01:30|8392.4|8390.9|8392.6|8391.1|8392.6|8391.5|8391.7|8390.6|25
1651237300000|2022-04-29 13:01:40|8392.4|8390.9|8391.8|8390.3|8392.5|8391.2|8391.5|8390|27
1651237310000|2022-04-29 13:01:50|8391.7|8390.2|8392.7|8391.2|8393|8391.6|8391.5|8390.2|32
1651237320000|2022-04-29 13:02:00|8392.4|8391.5|8391.7|8390.2|8392.8|8391.8|8390.9|8389.7|37
1651237330000|2022-04-29 13:02:10|8391.4|8390.5|8391.9|8390.4|8392.2|8391|8391.4|8390.1|32
1651237340000|2022-04-29 13:02:20|8392.1|8390.6|8392.6|8391.1|8392.6|8391.4|8391.8|8390.6|28
1651237350000|2022-04-29 13:02:30|8392.4|8391.5|8392|8390.5|8392.8|8391.7|8391.7|8390.4|31
1651237360000|2022-04-29 13:02:40|8392.1|8390.6|8392.3|8390.8|8392.3|8391.2|8391.5|8390.3|24
1651237370000|2022-04-29 13:02:50|8392.2|8390.7|8391.8|8390.3|8392.2|8390.9|8391.3|8390.2|23
1651237380000|2022-04-29 13:03:00|8391.9|8390.4|8392.4|8391.5|8392.7|8391.6|8391.6|8390.3|21
1651237390000|2022-04-29 13:03:10|8392.3|8391.4|8392.5|8391.6|8393.1|8392|8392.3|8391.1|29
1651237400000|2022-04-29 13:03:20|8392.7|8391.2|8393.3|8391.8|8393.4|8392.2|8392.5|8391.2|20
1651237410000|2022-04-29 13:03:30|8393.2|8391.7|8392.9|8392|8393.4|8392.1|8392.9|8391.7|16
1651237420000|2022-04-29 13:03:40|8393|8392.1|8393.5|8392|8393.6|8392.4|8392.9|8391.7|22
1651237430000|2022-04-29 13:03:50|8393.6|8392.1|8393.3|8391.8|8393.6|8392.2|8392.8|8391.6|15
1651237440000|2022-04-29 13:04:00|8393.1|8392.2|8392.8|8391.9|8393.4|8392.4|8392.8|8391.9|21
1651237450000|2022-04-29 13:04:10|8392.9|8392|8392.2|8391.3|8393|8392.1|8392.2|8391.3|26
1651237460000|2022-04-29 13:04:20|8392.3|8391.4|8392.5|8391.6|8392.7|8391.8|8392.2|8391.3|16
1651237470000|2022-04-29 13:04:30|8392.4|8391.5|8393.1|8392.2|8393.6|8392.4|8392.4|8391.5|25
1651237480000|2022-04-29 13:04:40|8393|8392.1|8393.4|8392.5|8393.6|8392.7|8393|8392.1|18
1651237490000|2022-04-29 13:04:50|8393.3|8392.4|8393.2|8392.3|8393.5|8392.6|8393|8392.1|30
1651237500000|2022-04-29 13:05:00|8393.3|8392.4|8394|8393.1|8394|8393.1|8393.2|8392.3|19
1651237510000|2022-04-29 13:05:10|8394.1|8393.2|8394.4|8393.5|8394.5|8393.6|8394.1|8393.2|25
1651237520000|2022-04-29 13:05:20|8394.3|8393.4|8395.5|8394.6|8395.6|8394.7|8394.3|8393.4|21
1651237530000|2022-04-29 13:05:30|8395.4|8394.5|8395.2|8394.3|8395.6|8394.6|8394.9|8393.9|32
1651237540000|2022-04-29 13:05:40|8395.3|8394.4|8395.6|8394.7|8395.9|8394.9|8395.2|8394.3|30
1651237550000|2022-04-29 13:05:50|8395.5|8394.6|8396.2|8395.3|8396.3|8395.4|8395.2|8394.3|34
1651237560000|2022-04-29 13:06:00|8395.9|8395|8395.3|8394.4|8395.9|8395|8395.3|8394.1|28
1651237570000|2022-04-29 13:06:10|8395.4|8394.5|8396.4|8395.5|8396.7|8395.8|8395.3|8394.3|42
1651237580000|2022-04-29 13:06:20|8396.5|8395.6|8396.6|8395.7|8397.3|8396.4|8396.3|8395.4|43
1651237590000|2022-04-29 13:06:30|8396.7|8395.8|8396.9|8395.4|8397.1|8395.9|8396.2|8395.2|31
1651237600000|2022-04-29 13:06:40|8396.7|8395.8|8396.8|8395.9|8396.8|8395.9|8396.3|8395.4|27
1651237610000|2022-04-29 13:06:50|8397|8396.1|8397|8396.1|8397.1|8396.2|8396.6|8395.7|35
1651237620000|2022-04-29 13:07:00|8397.1|8396.2|8397.9|8397|8398.3|8397.4|8397.1|8396.2|28
1651237630000|2022-04-29 13:07:10|8398|8397.1|8397.7|8396.8|8398.6|8397.7|8397.7|8396.8|25
1651237640000|2022-04-29 13:07:20|8397.8|8396.9|8397.6|8396.7|8398.2|8397.3|8397.4|8396.2|37
1651237650000|2022-04-29 13:07:30|8397.5|8396.6|8397.8|8396.9|8397.9|8397|8397.4|8396.5|29
1651237660000|2022-04-29 13:07:40|8397.6|8396.7|8396.7|8395.8|8397.6|8396.7|8396.6|8395.7|27
1651237670000|2022-04-29 13:07:50|8396.6|8395.7|8396.8|8395.9|8397|8396.1|8396.5|8395.6|32
1651237680000|2022-04-29 13:08:00|8396.7|8395.8|8396.3|8395.4|8396.7|8395.8|8396.1|8395.1|29
1651237690000|2022-04-29 13:08:10|8396.2|8395.3|8395.5|8394.6|8396.5|8395.6|8395.3|8394.4|33
1651237700000|2022-04-29 13:08:20|8395.6|8394.7|8395.8|8394.9|8396|8395.1|8395.5|8394.6|17
1651237710000|2022-04-29 13:08:30|8395.7|8394.8|8395.3|8394.4|8395.9|8395|8395.2|8394.3|20
1651237720000|2022-04-29 13:08:40|8395.5|8394.6|8395.3|8394.4|8395.6|8394.7|8395|8394.1|22
1651237730000|2022-04-29 13:08:50|8395.4|8394.5|8395|8394.1|8395.4|8394.5|8394.9|8393.9|21
1651237740000|2022-04-29 13:09:00|8395.1|8394.2|8394.3|8393.4|8395.4|8394.3|8394.3|8393.4|31
1651237750000|2022-04-29 13:09:10|8394.4|8393.5|8394|8393.1|8394.5|8393.6|8393.9|8393|19
1651237760000|2022-04-29 13:09:20|8393.9|8393|8394.1|8393.2|8394.5|8393.6|8393.9|8393|27
1651237770000|2022-04-29 13:09:30|8394|8393.1|8394.4|8393.5|8394.8|8393.9|8394|8393.1|27
1651237780000|2022-04-29 13:09:40|8394.5|8393.6|8394.6|8393.7|8394.7|8393.8|8394.1|8393.2|24
1651237790000|2022-04-29 13:09:50|8394.5|8393.6|8393.7|8392.8|8394.5|8393.6|8393.3|8392.4|27
1651237800000|2022-04-29 13:10:00|8393.6|8392.7|8393|8392.1|8393.9|8392.9|8392.9|8392|31
1651237810000|2022-04-29 13:10:10|8392.8|8391.9|8392.6|8391.7|8393.5|8392.3|8392.6|8391.6|27
1651237820000|2022-04-29 13:10:20|8392.7|8391.8|8392.3|8391.4|8392.9|8392|8392.3|8391.4|29
1651237830000|2022-04-29 13:10:30|8392.2|8391.3|8392.6|8391.7|8393|8392.1|8392.2|8391.3|30
1651237840000|2022-04-29 13:10:40|8392.7|8391.8|8392.9|8392|8393.1|8392.2|8392.4|8391.2|29
1651237850000|2022-04-29 13:10:50|8393.1|8392.2|8393.3|8392.4|8393.5|8392.6|8393|8391.8|26
1651237860000|2022-04-29 13:11:00|8393.4|8392.5|8392.4|8391.5|8393.8|8392.9|8392.3|8391.4|28
1651237870000|2022-04-29 13:11:10|8392.5|8391.6|8393.2|8392.3|8393.6|8392.7|8392.5|8391.6|19
1651237880000|2022-04-29 13:11:20|8393.3|8392.4|8393.7|8392.8|8393.9|8393|8393.2|8392.3|26
1651237890000|2022-04-29 13:11:30|8393.8|8392.9|8393.9|8393|8394.6|8393.4|8393.6|8392.7|19
1651237900000|2022-04-29 13:11:40|8393.8|8392.9|8394.7|8393.8|8394.7|8393.8|8393.7|8392.8|20
1651237910000|2022-04-29 13:11:50|8394.6|8393.7|8395.7|8394.2|8395.7|8394.6|8394.6|8393.7|26
1651237920000|2022-04-29 13:12:00|8395.4|8394.5|8395.7|8394.8|8396.1|8395.2|8395.4|8394.5|24
1651237930000|2022-04-29 13:12:10|8395.6|8394.7|8395.9|8395|8396.4|8395.5|8395.6|8394.7|23
1651237940000|2022-04-29 13:12:20|8396|8395.1|8395.8|8394.9|8396|8395.1|8395.5|8394.6|27
1651237950000|2022-04-29 13:12:30|8395.6|8394.7|8393.7|8392.8|8396|8395.1|8393.7|8392.8|26
1651237960000|2022-04-29 13:12:40|8393.6|8392.7|8393.7|8392.8|8394.3|8393.2|8393.5|8392.4|23
1651237970000|2022-04-29 13:12:50|8393.8|8392.9|8394.5|8393.6|8394.8|8393.7|8393.8|8392.9|26
1651237980000|2022-04-29 13:13:00|8394.4|8393.5|8394.8|8393.9|8395.1|8393.9|8394.4|8393.5|23
1651237990000|2022-04-29 13:13:10|8394.7|8393.8|8395.2|8394.3|8395.9|8394.8|8394.7|8393.8|29
1651238000000|2022-04-29 13:13:20|8395.3|8394.4|8394.4|8393.5|8395.4|8394.5|8394.4|8393.4|32
1651238010000|2022-04-29 13:13:30|8394.7|8393.2|8393.9|8393|8394.7|8393.5|8393.6|8392.7|19
1651238020000|2022-04-29 13:13:40|8393.8|8392.9|8393.5|8392.6|8394.7|8393.5|8393.5|8392.6|17
1651238030000|2022-04-29 13:13:50|8393.6|8392.7|8393.3|8392.4|8393.9|8393|8393.3|8392.1|17
1651238040000|2022-04-29 13:14:00|8393.7|8392.8|8394.9|8394|8394.9|8394|8393.4|8392.5|18
1651238050000|2022-04-29 13:14:10|8394.8|8393.9|8395.1|8393.6|8395.3|8394.4|8394.6|8393.3|35
1651238060000|2022-04-29 13:14:20|8394.9|8394|8394.9|8394|8394.9|8394|8394.5|8393.3|22
1651238070000|2022-04-29 13:14:30|8394.8|8393.9|8394|8393.1|8395.6|8394.7|8394|8393.1|34
1651238080000|2022-04-29 13:14:40|8393.9|8393|8392.5|8391.6|8393.9|8393|8392.4|8391.3|28
1651238090000|2022-04-29 13:14:50|8392.4|8391.5|8392.7|8391.8|8392.9|8391.9|8392.3|8391|21
1651238100000|2022-04-29 13:15:00|8393.1|8391.6|8393.6|8392.7|8393.6|8392.7|8392.7|8391.5|24
1651238110000|2022-04-29 13:15:10|8393.9|8392.4|8394|8393.1|8394.1|8393.1|8393.3|8392.2|20
1651238120000|2022-04-29 13:15:20|8393.8|8392.9|8393.9|8392.4|8394|8393|8393.5|8392.4|27
1651238130000|2022-04-29 13:15:30|8393.7|8392.8|8393.5|8392.6|8393.9|8392.9|8393.4|8392.3|20
1651238140000|2022-04-29 13:15:40|8393.9|8392.4|8393.5|8392.6|8393.9|8392.8|8393.4|8392.3|27
1651238150000|2022-04-29 13:15:50|8393.6|8392.7|8393.4|8392.5|8394|8392.9|8393.3|8392.1|32
1651238160000|2022-04-29 13:16:00|8393.5|8392.6|8393.9|8393|8394|8393.1|8393.5|8392.4|28
1651238170000|2022-04-29 13:16:10|8394|8393.1|8394.4|8393.5|8394.7|8393.8|8393.9|8393|27
1651238180000|2022-04-29 13:16:20|8394.3|8393.4|8394.1|8393.2|8394.5|8393.6|8394|8393.1|19
1651238190000|2022-04-29 13:16:30|8394|8393.1|8394.4|8393.5|8394.9|8393.7|8394|8393.1|20
1651238200000|2022-04-29 13:16:40|8394.3|8393.4|8394.4|8393.5|8394.5|8393.6|8394.2|8393.3|20
1651238210000|2022-04-29 13:16:50|8394.2|8393.3|8394.6|8393.7|8394.6|8393.7|8394.1|8393.2|13
1651238220000|2022-04-29 13:17:00|8394.4|8393.5|8394.8|8393.9|8395.3|8394.4|8394.4|8393.5|20
1651238230000|2022-04-29 13:17:10|8394.7|8393.8|8394.7|8393.8|8395.1|8393.9|8394.3|8393.4|21
1651238240000|2022-04-29 13:17:20|8394.6|8393.7|8393.9|8393|8394.6|8393.7|8393.8|8392.9|23
1651238250000|2022-04-29 13:17:30|8394|8393.1|8394|8393.1|8394.7|8393.8|8393.9|8393|27
1651238260000|2022-04-29 13:17:40|8393.9|8393|8394|8393.1|8394|8393.1|8393.6|8392.7|17
1651238270000|2022-04-29 13:17:50|8393.7|8392.8|8393.7|8392.8|8393.7|8392.8|8393.3|8392.4|30
1651238280000|2022-04-29 13:18:00|8393.5|8392.6|8393.3|8392.4|8393.5|8392.6|8392.9|8392|23
1651238290000|2022-04-29 13:18:10|8393.4|8392.5|8394|8393.1|8394|8393.1|8393.4|8392.5|16
1651238300000|2022-04-29 13:18:20|8394.1|8393.2|8393.8|8392.9|8394.1|8393.2|8393.4|8392.5|26
1651238310000|2022-04-29 13:18:30|8393.9|8393|8393.5|8392.6|8393.9|8393|8393.2|8392.3|16
1651238320000|2022-04-29 13:18:40|8393.6|8392.7|8393.3|8392.4|8393.7|8392.8|8393.3|8392.4|18
1651238330000|2022-04-29 13:18:50|8393.4|8392.5|8393.9|8393|8393.9|8393|8393.4|8392.5|21
1651238340000|2022-04-29 13:19:00|8394|8393.1|8393.8|8392.9|8394|8393.1|8393.6|8392.7|21
1651238350000|2022-04-29 13:19:10|8393.7|8392.8|8393.7|8392.8|8393.9|8393|8393.6|8392.7|18
1651238360000|2022-04-29 13:19:20|8393.6|8392.7|8394|8393.1|8394.1|8393.1|8393.5|8392.6|14
1651238370000|2022-04-29 13:19:30|8394.1|8393.2|8393.7|8392.8|8394.2|8393.3|8393.7|8392.8|19
1651238380000|2022-04-29 13:19:40|8393.8|8392.9|8393.9|8393|8393.9|8393|8393.8|8392.9|6
1651238390000|2022-04-29 13:19:50|8393.8|8392.9|8393.9|8393|8393.9|8393|8393.7|8392.8|11
1651238400000|2022-04-29 13:20:00|8394|8393.1|8394.7|8393.8|8394.8|8393.9|8393.9|8393|17
1651238410000|2022-04-29 13:20:10|8394.6|8393.7|8394.9|8394|8395|8394.1|8394.4|8393.5|20
1651238420000|2022-04-29 13:20:20|8395|8394.1|8395.6|8394.7|8395.8|8394.9|8394.9|8394|15
1651238430000|2022-04-29 13:20:30|8395.7|8394.8|8395.5|8394.6|8396.4|8395.5|8395.5|8394.4|19
1651238440000|2022-04-29 13:20:40|8395.6|8394.7|8395.4|8394.5|8395.7|8394.8|8395.4|8394.5|12
1651238450000|2022-04-29 13:20:50|8395.5|8394.6|8394.6|8393.7|8395.5|8394.6|8394.5|8393.6|20
1651238460000|2022-04-29 13:21:00|8394.5|8393.6|8393|8392.1|8394.6|8393.7|8393|8392.1|21
1651238470000|2022-04-29 13:21:10|8392.9|8392|8392.5|8391.6|8392.9|8392|8392.4|8391.3|21
1651238480000|2022-04-29 13:21:20|8392.8|8391.3|8392.6|8391.7|8392.8|8391.8|8392.4|8391.3|20
1651238490000|2022-04-29 13:21:30|8392.5|8391.6|8392.6|8391.7|8392.8|8391.9|8392.4|8391.5|16
1651238500000|2022-04-29 13:21:40|8392.4|8391.5|8392.4|8391.5|8392.7|8391.7|8392.2|8391.1|23
1651238510000|2022-04-29 13:21:50|8392.5|8391.6|8392.5|8391.6|8392.7|8391.7|8392.4|8391.2|12
1651238520000|2022-04-29 13:22:00|8392.4|8391.5|8392.5|8391.6|8392.6|8391.7|8392.4|8391.5|12
1651238530000|2022-04-29 13:22:10|8392.6|8391.7|8392.5|8391.6|8392.7|8391.8|8392.5|8391.6|8
1651238540000|2022-04-29 13:22:20|8392.6|8391.7|8392|8391.1|8392.6|8391.7|8392|8391.1|10
1651238550000|2022-04-29 13:22:30|8391.9|8391|8391.6|8390.7|8392|8391.1|8391.3|8390.4|33
1651238560000|2022-04-29 13:22:40|8391.5|8390.6|8391.6|8390.7|8391.9|8391|8391.3|8390.4|23
1651238570000|2022-04-29 13:22:50|8391.5|8390.6|8391.5|8390.6|8391.8|8390.7|8391.2|8390.1|21
1651238580000|2022-04-29 13:23:00|8391.6|8390.7|8391.5|8390.6|8391.8|8390.9|8391.3|8390.4|33
1651238590000|2022-04-29 13:23:10|8391.3|8390.4|8391.5|8390.6|8391.7|8390.8|8391.3|8390.4|19
1651238600000|2022-04-29 13:23:20|8391.4|8390.5|8391.5|8390.6|8391.5|8390.6|8391.3|8390.4|12
1651238610000|2022-04-29 13:23:30|8391.6|8390.7|8392.1|8391.2|8392.1|8391.2|8391.6|8390.7|20
1651238620000|2022-04-29 13:23:40|8392.2|8391.3|8391.9|8391|8392.4|8391.5|8391.8|8390.9|15
1651238630000|2022-04-29 13:23:50|8391.8|8390.9|8392.2|8391.3|8392.3|8391.4|8391.8|8390.9|15
1651238640000|2022-04-29 13:24:00|8392.1|8391.2|8391.9|8391|8392.3|8391.4|8391.8|8390.9|15
1651238650000|2022-04-29 13:24:10|8392.1|8391.2|8391.9|8391|8392.1|8391.2|8391.7|8390.5|16
1651238660000|2022-04-29 13:24:20|8391.8|8390.9|8391.7|8390.8|8391.9|8391|8391.7|8390.8|6
1651238670000|2022-04-29 13:24:30|8391.8|8390.9|8391.6|8390.1|8392|8391.1|8391.2|8390.1|16
1651238680000|2022-04-29 13:24:40|8391.3|8390.4|8390.7|8389.8|8391.6|8390.4|8390.5|8389.6|12
1651238690000|2022-04-29 13:24:50|8390.6|8389.7|8390.8|8389.9|8391|8390.1|8390.5|8389.6|18
1651238700000|2022-04-29 13:25:00|8390.7|8389.8|8390.6|8389.7|8390.9|8390|8390.5|8389.4|23
1651238710000|2022-04-29 13:25:10|8390.7|8389.8|8391.1|8390.2|8391.2|8390.2|8390.7|8389.7|15
1651238720000|2022-04-29 13:25:20|8391|8390.1|8391|8390.1|8391.2|8390.3|8390.9|8390|15
1651238730000|2022-04-29 13:25:30|8391.1|8390.2|8389.9|8389|8391.1|8390.2|8389.5|8388.3|23
1651238740000|2022-04-29 13:25:40|8390|8389.1|8390.6|8389.7|8390.7|8389.8|8390|8389.1|25
1651238750000|2022-04-29 13:25:50|8390.8|8389.9|8391.8|8390.9|8392|8391.1|8390.8|8389.9|24
1651238760000|2022-04-29 13:26:00|8391.9|8391|8391.8|8390.9|8391.9|8391|8391.4|8390.2|32
1651238770000|2022-04-29 13:26:10|8391.7|8390.8|8391.2|8390.3|8391.8|8390.9|8391|8390.1|25
1651238780000|2022-04-29 13:26:20|8391.1|8390.2|8390.8|8389.9|8391.2|8390.3|8390.7|8389.8|25
1651238790000|2022-04-29 13:26:30|8390.7|8389.8|8390.6|8389.7|8390.8|8389.9|8390.6|8389.7|10
1651238800000|2022-04-29 13:26:40|8390.5|8389.6|8390.7|8389.8|8390.8|8389.9|8390.5|8389.6|18
1651238810000|2022-04-29 13:26:50|8390.6|8389.7|8390.7|8389.8|8390.8|8389.9|8390.5|8389.6|10
1651238820000|2022-04-29 13:27:00|8390.8|8389.9|8390.1|8388.6|8390.8|8389.9|8389.8|8388.4|31
1651238830000|2022-04-29 13:27:10|8389.9|8389|8389.9|8389|8390.3|8389.4|8389.8|8388.7|27
1651238840000|2022-04-29 13:27:20|8390|8389.1|8390.5|8389.6|8390.9|8390|8390|8389.1|19
1651238850000|2022-04-29 13:27:30|8390.7|8389.8|8391.3|8390.4|8391.4|8390.4|8390.7|8389.7|24
1651238860000|2022-04-29 13:27:40|8391.4|8390.5|8391.9|8391|8392.2|8391.2|8391.2|8390.3|32
1651238870000|2022-04-29 13:27:50|8392.2|8391.3|8392.8|8391.9|8393.1|8392|8392.1|8391.2|30
1651238880000|2022-04-29 13:28:00|8392.9|8392|8393.9|8392.4|8394|8393.1|8392.9|8392|30
1651238890000|2022-04-29 13:28:10|8393.8|8392.3|8394.2|8393.3|8394.6|8393.6|8393.6|8392.3|38
1651238900000|2022-04-29 13:28:20|8394.4|8392.9|8393.7|8392.8|8394.5|8393.4|8393.7|8392.8|25
1651238910000|2022-04-29 13:28:30|8393.6|8392.7|8394.8|8393.9|8394.9|8394|8393.6|8392.5|19
1651238920000|2022-04-29 13:28:40|8394.5|8393.6|8394.7|8393.8|8394.9|8394|8394.1|8393.2|33
1651238930000|2022-04-29 13:28:50|8394.5|8393.6|8394|8393.1|8394.7|8393.6|8393.7|8392.4|31
1651238940000|2022-04-29 13:29:00|8393.8|8392.9|8393.3|8392.4|8394.4|8393.2|8393.2|8392.3|25
1651238950000|2022-04-29 13:29:10|8393.4|8392.5|8392.8|8391.9|8393.6|8392.5|8392.7|8391.4|28
1651238960000|2022-04-29 13:29:20|8392.9|8392|8392.7|8391.8|8393.3|8392.2|8392.7|8391.8|22
1651238970000|2022-04-29 13:29:30|8392.6|8391.7|8392|8391.1|8393.3|8392.3|8392|8391|37
1651238980000|2022-04-29 13:29:40|8392.1|8391.2|8391.4|8390.5|8392.2|8391.2|8391.2|8390.3|26
1651238990000|2022-04-29 13:29:50|8391.3|8390.4|8390.9|8389.4|8391.3|8390.4|8390.6|8389.3|31
1651239000000|2022-04-29 13:30:00|8391|8389.5|8390.7|8389.8|8391.3|8390.1|8390.3|8389.4|39
1651239010000|2022-04-29 13:30:10|8390.8|8389.9|8390.7|8389.8|8391.3|8390|8390.1|8389.1|49
1651239020000|2022-04-29 13:30:20|8390.6|8389.7|8390.9|8390|8391.3|8390.1|8390.5|8389.5|43
1651239030000|2022-04-29 13:30:30|8390.8|8389.9|8390.7|8389.8|8390.9|8390|8390.4|8389.2|29
1651239040000|2022-04-29 13:30:40|8390.6|8389.7|8391|8390.1|8391.2|8390.3|8390.6|8389.7|19
1651239050000|2022-04-29 13:30:50|8390.9|8390|8390.9|8390|8391.4|8390.2|8390.9|8389.7|30
1651239060000|2022-04-29 13:31:00|8391.2|8390.3|8391|8390.1|8391.6|8390.6|8390.9|8390|27
1651239070000|2022-04-29 13:31:10|8391.2|8389.7|8391|8390.1|8391.2|8390.2|8390.7|8389.5|31
1651239080000|2022-04-29 13:31:20|8391.1|8390.2|8390.8|8389.9|8391.1|8390.2|8390.7|8389.6|32
1651239090000|2022-04-29 13:31:30|8390.7|8389.8|8390.2|8389.3|8390.7|8389.8|8389.4|8388.5|28
1651239100000|2022-04-29 13:31:40|8390.6|8389.7|8391|8390.1|8391.3|8390.1|8390.5|8389.2|23
1651239110000|2022-04-29 13:31:50|8390.9|8390|8391.1|8390.2|8391.4|8390.5|8390.9|8389.7|14
1651239120000|2022-04-29 13:32:00|8391.2|8390.3|8391.5|8390.6|8391.9|8390.7|8391.2|8390.3|25
1651239130000|2022-04-29 13:32:10|8391.6|8390.7|8392.1|8391.2|8392.2|8391.3|8391.5|8390.6|21
1651239140000|2022-04-29 13:32:20|8392.5|8391|8391.5|8390.6|8392.5|8391|8391.2|8390.3|28
1651239150000|2022-04-29 13:32:30|8391.3|8390.4|8391.8|8390.9|8391.9|8391|8391.3|8390.3|27
1651239160000|2022-04-29 13:32:40|8392.1|8390.6|8391.4|8390.5|8392.1|8390.9|8391.4|8390.5|20
1651239170000|2022-04-29 13:32:50|8391.6|8390.7|8391.6|8390.7|8391.8|8390.8|8391.5|8390.3|17
1651239180000|2022-04-29 13:33:00|8391.5|8390.6|8390.6|8389.7|8391.5|8390.6|8390.6|8389.7|22
1651239190000|2022-04-29 13:33:10|8391|8389.5|8390.9|8390|8391.1|8390.2|8390.5|8389.4|25
1651239200000|2022-04-29 13:33:20|8391|8390.1|8390.8|8389.9|8391.4|8390.5|8390.8|8389.9|27
1651239210000|2022-04-29 13:33:30|8390.7|8389.8|8391|8390.1|8391.2|8390.3|8390.7|8389.7|13
1651239220000|2022-04-29 13:33:40|8391.1|8390.2|8390.5|8389.6|8391.1|8390.2|8390.4|8389.5|16
1651239230000|2022-04-29 13:33:50|8390.6|8389.7|8390|8389.1|8390.6|8389.7|8389.6|8388.6|30
1651239240000|2022-04-29 13:34:00|8390.1|8389.2|8391.3|8390.4|8391.7|8390.7|8390.1|8389.2|32
1651239250000|2022-04-29 13:34:10|8391.4|8390.5|8393.2|8392.3|8393.2|8392.3|8391.4|8390.5|32
1651239260000|2022-04-29 13:34:20|8393.1|8392.2|8394.7|8393.2|8394.7|8393.4|8393.1|8392.2|19
1651239270000|2022-04-29 13:34:30|8394.6|8393.1|8395.4|8394.5|8396|8394.7|8394.3|8393|36
1651239280000|2022-04-29 13:34:40|8395.8|8394.3|8395.4|8394.5|8395.8|8394.6|8395.3|8394.3|16
1651239290000|2022-04-29 13:34:50|8395.8|8394.9|8396.3|8395.4|8396.3|8395.4|8395.8|8394.9|12
1651239300000|2022-04-29 13:35:00|8396.2|8395.3|8396|8395.1|8396.4|8395.5|8395.8|8394.9|21
1651239310000|2022-04-29 13:35:10|8395.9|8395|8396.2|8395.3|8396.6|8395.7|8395.8|8394.9|25
1651239320000|2022-04-29 13:35:20|8396.4|8395.5|8396.8|8395.9|8396.8|8395.9|8396.2|8395.3|22
1651239330000|2022-04-29 13:35:30|8396.7|8395.8|8397.2|8396.3|8397.2|8396.3|8396.7|8395.8|16
1651239340000|2022-04-29 13:35:40|8397.1|8396.2|8396.7|8395.8|8397.1|8396.2|8396.5|8395.6|14
1651239350000|2022-04-29 13:35:50|8396.6|8395.7|8396.7|8395.8|8397.3|8396.4|8396.5|8395.6|21
1651239360000|2022-04-29 13:36:00|8396.8|8395.9|8397.1|8396.2|8397.1|8396.2|8395.9|8395|32
1651239370000|2022-04-29 13:36:10|8397|8396.1|8397.3|8396.4|8397.3|8396.4|8397|8396.1|18
1651239380000|2022-04-29 13:36:20|8397.2|8396.3|8397.2|8396.3|8397.3|8396.4|8397.1|8396.2|12
1651239390000|2022-04-29 13:36:30|8397.3|8396.4|8398.3|8396.8|8398.5|8397.5|8397.2|8396.3|31
1651239400000|2022-04-29 13:36:40|8398.1|8397.2|8398.1|8397.2|8398.5|8397.5|8397.7|8396.8|25
1651239410000|2022-04-29 13:36:50|8398.2|8397.3|8397.9|8397|8398.4|8397.5|8397.9|8397|15
1651239420000|2022-04-29 13:37:00|8398|8397.1|8397.6|8396.7|8398.3|8397.4|8397.6|8396.7|17
1651239430000|2022-04-29 13:37:10|8397.3|8396.4|8396.5|8395.6|8397.4|8396.5|8396.5|8395.6|36
1651239440000|2022-04-29 13:37:20|8396.4|8395.5|8396.4|8395.5|8396.4|8395.5|8396|8395.1|16
1651239450000|2022-04-29 13:37:30|8396.3|8395.4|8397.2|8396.3|8397.3|8396.4|8396.3|8395.4|22
1651239460000|2022-04-29 13:37:40|8397.3|8396.4|8396.9|8396|8397.4|8396.5|8396.9|8396|21
1651239470000|2022-04-29 13:37:50|8397.2|8395.7|8396.5|8395.6|8397.3|8396.4|8396.4|8395.5|25
1651239480000|2022-04-29 13:38:00|8396.4|8395.5|8396|8395.1|8396.4|8395.5|8396|8395.1|27
1651239490000|2022-04-29 13:38:10|8395.9|8395|8395.9|8395|8396.3|8395.1|8395.6|8394.4|20
1651239500000|2022-04-29 13:38:20|8396|8395.1|8395.9|8395|8396.1|8395.1|8395.5|8394.3|28
1651239510000|2022-04-29 13:38:30|8396|8395.1|8397|8395.5|8397|8395.8|8396|8395.1|38
1651239520000|2022-04-29 13:38:40|8396.7|8395.8|8396.2|8395.3|8397.1|8396|8396.2|8395.3|40
1651239530000|2022-04-29 13:38:50|8396.3|8395.4|8395.9|8395|8396.5|8395.6|8395.6|8394.7|36
1651239540000|2022-04-29 13:39:00|8395.7|8394.8|8396.2|8395.3|8396.3|8395.4|8395.6|8394.4|34
1651239550000|2022-04-29 13:39:10|8396.3|8395.4|8396.2|8395.3|8396.6|8395.6|8396.2|8395|20
1651239560000|2022-04-29 13:39:20|8396.1|8395.2|8395.5|8394.6|8396.1|8395.2|8395.3|8394.4|26
1651239570000|2022-04-29 13:39:30|8395.4|8394.5|8395.3|8394.4|8395.7|8394.8|8395.3|8394.4|21
1651239580000|2022-04-29 13:39:40|8395|8394.1|8394.5|8393.6|8395.2|8394.3|8394.4|8393.5|32
1651239590000|2022-04-29 13:39:50|8394.4|8393.5|8394.8|8393.9|8394.9|8394|8394.4|8393.5|19
1651239600000|2022-04-29 13:40:00|8394.7|8393.8|8393.9|8393|8394.7|8393.8|8393.6|8392.4|35
1651239610000|2022-04-29 13:40:10|8393.8|8392.9|8393.4|8392.5|8394.2|8393.1|8393.4|8392.2|37
1651239620000|2022-04-29 13:40:20|8393.5|8392.6|8393.1|8392.2|8393.8|8392.7|8393|8392|30
1651239630000|2022-04-29 13:40:30|8393|8392.1|8393|8392.1|8393.5|8392.4|8392.8|8391.9|34
1651239640000|2022-04-29 13:40:40|8392.9|8392|8393.3|8392.4|8393.5|8392.6|8392.7|8391.7|33
1651239650000|2022-04-29 13:40:50|8393.4|8392.5|8392.7|8391.8|8393.6|8392.5|8392.4|8391.3|25
1651239660000|2022-04-29 13:41:00|8392.6|8391.7|8393|8391.5|8393.2|8392|8392.6|8391.4|29
1651239670000|2022-04-29 13:41:10|8392.6|8391.7|8392.7|8391.8|8392.8|8391.9|8392.4|8391.5|22
1651239680000|2022-04-29 13:41:20|8392.3|8391.4|8392.5|8391|8392.8|8391.9|8392.1|8390.9|33
1651239690000|2022-04-29 13:41:30|8392.2|8391.3|8391.7|8390.8|8392.2|8391.3|8391.6|8390.5|27
1651239700000|2022-04-29 13:41:40|8391.6|8390.7|8391.5|8390.6|8391.8|8390.9|8391.4|8390.5|25
1651239710000|2022-04-29 13:41:50|8391.6|8390.7|8390.6|8389.7|8391.6|8390.7|8390.6|8389.4|20
1651239720000|2022-04-29 13:42:00|8390.7|8389.8|8390.3|8388.8|8391.2|8389.9|8390|8388.8|36
1651239730000|2022-04-29 13:42:10|8390.4|8388.9|8389.9|8388.4|8390.5|8389.4|8389.3|8388.4|41
1651239740000|2022-04-29 13:42:20|8389.8|8388.3|8388.9|8388|8390|8388.7|8388.8|8387.8|25
1651239750000|2022-04-29 13:42:30|8388.7|8387.8|8388.6|8387.7|8389.4|8388.4|8388.5|8387.6|28
1651239760000|2022-04-29 13:42:40|8388.7|8387.8|8388.5|8387.6|8388.7|8387.8|8388.3|8387.4|15
1651239770000|2022-04-29 13:42:50|8388.6|8387.7|8388.6|8387.7|8388.7|8387.8|8388.5|8387.6|15
1651239780000|2022-04-29 13:43:00|8388.5|8387.6|8388.8|8387.9|8388.8|8387.9|8388.3|8387.4|23
1651239790000|2022-04-29 13:43:10|8389.1|8387.6|8389.8|8388.9|8389.9|8389|8388.7|8387.6|27
1651239800000|2022-04-29 13:43:20|8389.7|8388.8|8389|8388.1|8390|8388.8|8388.9|8388|17
1651239810000|2022-04-29 13:43:30|8388.9|8388|8388.9|8388|8389.3|8388.4|8388.9|8388|15
1651239820000|2022-04-29 13:43:40|8389|8388.1|8388.8|8387.9|8389|8388.1|8388.7|8387.8|9
1651239830000|2022-04-29 13:43:50|8388.7|8387.8|8388.8|8387.9|8389.3|8388.3|8388.6|8387.7|34
1651239840000|2022-04-29 13:44:00|8388.9|8388|8389.6|8388.7|8390|8388.9|8388.9|8387.9|31
1651239850000|2022-04-29 13:44:10|8389.7|8388.8|8389.4|8388.5|8390.1|8389.2|8389.3|8388.4|20
1651239860000|2022-04-29 13:44:20|8389.5|8388.6|8388.7|8387.8|8389.6|8388.6|8388.7|8387.7|38
1651239870000|2022-04-29 13:44:30|8388.6|8387.7|8388.6|8387.7|8388.8|8387.9|8388.6|8387.7|17
1651239880000|2022-04-29 13:44:40|8388.7|8387.8|8388.8|8387.9|8389.1|8387.9|8388.6|8387.5|18
1651239890000|2022-04-29 13:44:50|8389.1|8387.6|8389.8|8388.3|8390|8388.8|8388.9|8387.5|22
1651239900000|2022-04-29 13:45:00|8389.4|8388.5|8389.2|8388.3|8389.4|8388.5|8388.8|8387.6|17
1651239910000|2022-04-29 13:45:10|8389.3|8388.4|8389.3|8388.4|8389.4|8388.5|8389.1|8388.2|22
1651239920000|2022-04-29 13:45:20|8389.4|8388.5|8389.9|8388.4|8390|8388.7|8389|8388.1|23
1651239930000|2022-04-29 13:45:30|8390|8388.5|8389.5|8388.6|8390|8388.9|8389.5|8388.5|19
1651239940000|2022-04-29 13:45:40|8389.6|8388.7|8389|8388.1|8389.7|8388.8|8388.8|8387.9|26
1651239950000|2022-04-29 13:45:50|8388.9|8388|8388.8|8387.9|8389.2|8388.1|8388.6|8387.6|20
1651239960000|2022-04-29 13:46:00|8388.7|8387.8|8388.5|8387.6|8388.9|8388|8388.4|8387.5|17
1651239970000|2022-04-29 13:46:10|8388.4|8387.5|8388.8|8387.9|8389|8388.1|8388.4|8387.5|24
1651239980000|2022-04-29 13:46:20|8388.7|8387.8|8388.9|8388|8389.3|8388|8388.6|8387.7|13
1651239990000|2022-04-29 13:46:30|8388.8|8387.9|8388.9|8388|8389.1|8388|8388.6|8387.6|16
1651240000000|2022-04-29 13:46:40|8388.8|8387.9|8388.9|8388|8389.1|8388.2|8388.7|8387.8|24
1651240010000|2022-04-29 13:46:50|8388.8|8387.9|8388.9|8388|8388.9|8388|8388.8|8387.9|8
1651240020000|2022-04-29 13:47:00|8389|8388.1|8389.2|8388.3|8389.4|8388.3|8388.8|8387.9|17
1651240030000|2022-04-29 13:47:10|8389.1|8388.2|8388.7|8387.8|8389.1|8388.2|8388.6|8387.7|19
1651240040000|2022-04-29 13:47:20|8388.8|8387.9|8388.6|8387.7|8389.1|8387.9|8388.4|8387.5|11
1651240050000|2022-04-29 13:47:30|8388.5|8387.6|8389.2|8388.3|8389.3|8388.4|8388.5|8387.6|26
1651240060000|2022-04-29 13:47:40|8389.1|8388.2|8388.9|8388|8389.3|8388.4|8388.8|8387.9|17
1651240070000|2022-04-29 13:47:50|8388.8|8387.9|8389|8388.1|8389.1|8388.2|8388.8|8387.9|5
1651240080000|2022-04-29 13:48:00|8389.1|8388.2|8389.2|8388.3|8389.3|8388.4|8389|8388.1|19
1651240090000|2022-04-29 13:48:10|8389.3|8388.4|8388.9|8388|8389.3|8388.4|8388.5|8387.6|23
1651240100000|2022-04-29 13:48:20|8388.8|8387.9|8388.8|8387.9|8389.4|8388.3|8388.8|8387.9|22
1651240110000|2022-04-29 13:48:30|8388.9|8388|8388.6|8387.7|8388.9|8388|8388.6|8387.7|14
1651240120000|2022-04-29 13:48:40|8388.7|8387.8|8388.8|8387.9|8388.8|8387.9|8388.5|8387.6|10
1651240130000|2022-04-29 13:48:50|8388.7|8387.8|8389.7|8388.8|8390.1|8389|8388.7|8387.8|34
1651240140000|2022-04-29 13:49:00|8389.6|8388.7|8390.2|8389.3|8390.2|8389.3|8389.5|8388.6|24
1651240150000|2022-04-29 13:49:10|8390.3|8389.4|8389.2|8388.3|8390.3|8389.4|8389.1|8388.2|33
1651240160000|2022-04-29 13:49:20|8389.4|8388.5|8388.8|8387.9|8389.5|8388.6|8388.7|8387.5|35
1651240170000|2022-04-29 13:49:30|8388.9|8388|8389.2|8388.3|8389.3|8388.4|8388.9|8388|24
1651240180000|2022-04-29 13:49:40|8389.3|8388.4|8389.5|8388.6|8389.8|8388.8|8389.2|8388.3|26
1651240190000|2022-04-29 13:49:50|8389.4|8388.5|8390.3|8389.4|8390.4|8389.4|8389.1|8388.2|32
1651240200000|2022-04-29 13:50:00|8390.4|8389.5|8390.5|8389.6|8390.7|8389.8|8390.1|8389.2|24
1651240210000|2022-04-29 13:50:10|8390.7|8389.8|8390.1|8389.2|8390.8|8389.9|8390|8389.1|27
1651240220000|2022-04-29 13:50:20|8390|8389.1|8389.1|8388.2|8390.3|8389.4|8389.1|8387.9|26
1651240230000|2022-04-29 13:50:30|8389.2|8388.3|8389.9|8389|8390|8389.1|8388.7|8387.5|25
1651240240000|2022-04-29 13:50:40|8390.2|8389.3|8389.8|8388.9|8390.2|8389.3|8389.8|8388.9|23
1651240250000|2022-04-29 13:50:50|8389.9|8389|8390.2|8389.3|8390.3|8389.4|8389.6|8388.7|21
1651240260000|2022-04-29 13:51:00|8390.3|8389.4|8390.2|8389.3|8390.4|8389.5|8389.7|8388.8|21
1651240270000|2022-04-29 13:51:10|8390.1|8389.2|8390.9|8390|8390.9|8390|8390.1|8389.2|16
1651240280000|2022-04-29 13:51:20|8391|8390.1|8391.8|8390.9|8392|8390.9|8391|8390.1|19
1651240290000|2022-04-29 13:51:30|8391.7|8390.8|8391.8|8390.9|8391.8|8390.9|8391.3|8390.2|21
1651240300000|2022-04-29 13:51:40|8391.9|8391|8391.3|8390.4|8391.9|8391|8390.4|8389.3|32
1651240310000|2022-04-29 13:51:50|8391.2|8390.3|8391.1|8390.2|8391.8|8390.6|8391|8390.1|28
1651240320000|2022-04-29 13:52:00|8391|8390.1|8390.8|8389.9|8391.4|8390.3|8390.8|8389.7|19
1651240330000|2022-04-29 13:52:10|8391.1|8389.6|8391.7|8390.8|8391.8|8390.9|8390.8|8389.6|36
1651240340000|2022-04-29 13:52:20|8391.6|8390.7|8392.2|8391.3|8392.2|8391.3|8391.6|8390.7|16
1651240350000|2022-04-29 13:52:30|8392.1|8391.2|8392.5|8391.6|8392.5|8391.6|8392|8391.1|12
1651240360000|2022-04-29 13:52:40|8392.4|8391.5|8393.1|8392.2|8393.1|8392.2|8392.4|8391.2|16
1651240370000|2022-04-29 13:52:50|8393.6|8392.7|8393.6|8392.7|8394.3|8392.8|8393.5|8392.5|16
1651240380000|2022-04-29 13:53:00|8393.9|8392.4|8394.9|8394|8394.9|8394|8393.5|8392.4|28
1651240390000|2022-04-29 13:53:10|8395.3|8394.4|8394.8|8393.9|8395.3|8394.4|8394.5|8393.4|20
1651240400000|2022-04-29 13:53:20|8394.7|8393.8|8394.1|8393.2|8394.7|8393.8|8394|8393.1|17
1651240410000|2022-04-29 13:53:30|8394|8393.1|8394|8393.1|8394.4|8393.5|8394|8393.1|14
1651240420000|2022-04-29 13:53:40|8394.1|8393.2|8394.2|8393.3|8394.6|8393.5|8394|8393.1|22
1651240430000|2022-04-29 13:53:50|8394.3|8393.4|8394.9|8394|8394.9|8394|8394|8393.1|9
1651240440000|2022-04-29 13:54:00|8394.8|8393.9|8395.1|8394.2|8395.1|8394.2|8394.8|8393.9|6
1651240450000|2022-04-29 13:54:10|8395|8394.1|8394|8393.1|8395|8394.1|8393.9|8393|23
1651240460000|2022-04-29 13:54:20|8393.9|8393|8393.6|8392.7|8393.9|8393|8393.5|8392.4|17
1651240470000|2022-04-29 13:54:30|8393.7|8392.8|8393.2|8392.3|8394.2|8393.1|8393.2|8392.3|22
1651240480000|2022-04-29 13:54:40|8393.3|8392.4|8394.1|8393.2|8394.1|8393.2|8393.1|8392.2|26
1651240490000|2022-04-29 13:54:50|8394|8393.1|8394|8393.1|8394.4|8393.2|8393.9|8392.8|17
1651240500000|2022-04-29 13:55:00|8394.1|8393.2|8394|8393.1|8394.6|8393.7|8394|8393|22
1651240510000|2022-04-29 13:55:10|8394.2|8393.3|8394.2|8393.3|8394.5|8393.4|8393.9|8392.9|23
1651240520000|2022-04-29 13:55:20|8394.3|8393.4|8394.7|8393.8|8394.8|8393.9|8394.3|8393.4|20
1651240530000|2022-04-29 13:55:30|8394.8|8393.9|8394.6|8393.7|8395.1|8394.2|8394.4|8393.4|25
1651240540000|2022-04-29 13:55:40|8394.7|8393.8|8394.4|8393.5|8394.8|8393.9|8394.4|8393.5|19
1651240550000|2022-04-29 13:55:50|8394.2|8393.3|8394.8|8393.9|8394.9|8394|8394.2|8393.3|17
1651240560000|2022-04-29 13:56:00|8394.7|8393.8|8394.3|8393.4|8394.7|8393.8|8394.3|8393.4|21
1651240570000|2022-04-29 13:56:10|8394.4|8393.5|8394.1|8393.2|8394.7|8393.8|8394.1|8393.2|14
1651240580000|2022-04-29 13:56:20|8394|8393.1|8393.5|8392.6|8394.4|8393.2|8393.5|8392.6|23
1651240590000|2022-04-29 13:56:30|8393.6|8392.7|8393.8|8392.9|8394.1|8393.2|8393.2|8392.1|32
1651240600000|2022-04-29 13:56:40|8394.1|8392.6|8393.5|8392.6|8394.1|8393|8393.4|8392.4|18
1651240610000|2022-04-29 13:56:50|8393.8|8392.3|8393.8|8392.9|8394|8393.1|8393.3|8392.1|29
1651240620000|2022-04-29 13:57:00|8393.9|8393|8394|8393.1|8394.5|8393.4|8393.8|8392.9|26
1651240630000|2022-04-29 13:57:10|8394.4|8392.9|8393.9|8393|8394.4|8393.3|8393.7|8392.6|21
1651240640000|2022-04-29 13:57:20|8393.8|8392.9|8393.6|8392.7|8394.1|8393.1|8393.5|8392.5|24
1651240650000|2022-04-29 13:57:30|8393.7|8392.8|8393.4|8392.5|8393.7|8392.8|8393.3|8392.4|16
1651240660000|2022-04-29 13:57:40|8393.3|8392.4|8393.4|8392.5|8394|8392.9|8393.3|8392.4|23
1651240670000|2022-04-29 13:57:50|8393.5|8392.6|8393.7|8392.2|8394.1|8392.9|8393.2|8392.1|30
1651240680000|2022-04-29 13:58:00|8393.8|8392.3|8393.3|8392.4|8393.8|8392.7|8393.3|8392.2|12
1651240690000|2022-04-29 13:58:10|8393.4|8392.5|8393|8391.5|8393.4|8392.5|8392.3|8391.4|27
1651240700000|2022-04-29 13:58:20|8392.7|8391.8|8392.2|8390.7|8393|8391.8|8392.1|8390.7|15
1651240710000|2022-04-29 13:58:30|8391.9|8391|8391.9|8390.4|8392.3|8391.1|8391.4|8389.9|33
1651240720000|2022-04-29 13:58:40|8392|8390.5|8391.4|8389.9|8392|8390.8|8391|8389.8|28
1651240730000|2022-04-29 13:58:50|8391.3|8389.8|8390.7|8389.2|8391.3|8390|8390.5|8389.2|31
1651240740000|2022-04-29 13:59:00|8390.8|8389.3|8391.1|8389.6|8391.2|8389.8|8390.6|8389.3|21
1651240750000|2022-04-29 13:59:10|8391|8389.5|8390.2|8389.3|8391.1|8389.6|8389.9|8388.7|24
1651240760000|2022-04-29 13:59:20|8390.1|8389.2|8391.2|8389.7|8391.2|8389.9|8390|8389.1|14
1651240770000|2022-04-29 13:59:30|8391|8389.5|8391|8389.5|8391.2|8389.8|8390.6|8389.3|27
1651240780000|2022-04-29 13:59:40|8391.1|8389.6|8391.6|8390.1|8391.7|8390.6|8391|8389.6|29
1651240790000|2022-04-29 13:59:50|8391.5|8390|8391.5|8390|8391.7|8390.4|8391.3|8389.8|21
1651240800000|2022-04-29 14:00:00|8391.9|8389.6|8391.2|8389.7|8392.4|8390.6|8391|8389.5|44
1651240810000|2022-04-29 14:00:10|8391.3|8389.8|8390.2|8388.7|8392|8390.5|8390.1|8388.6|38
1651240820000|2022-04-29 14:00:20|8390.3|8388.8|8389.5|8388.6|8390.3|8389|8389.4|8388.2|38
1651240830000|2022-04-29 14:00:30|8389.7|8388.8|8390.1|8388.6|8390.8|8389.7|8389.7|8388.5|36
1651240840000|2022-04-29 14:00:40|8390.2|8388.7|8389.4|8387.9|8390.3|8388.8|8389.4|8387.9|30
1651240850000|2022-04-29 14:00:50|8389.3|8387.8|8389.5|8388|8389.6|8388.4|8388.8|8387.5|27
1651240860000|2022-04-29 14:01:00|8389.3|8387.8|8389.9|8388.4|8390.1|8388.6|8389|8387.6|23
1651240870000|2022-04-29 14:01:10|8389.8|8388.3|8390|8388.5|8390.1|8388.9|8389.3|8388.1|28
1651240880000|2022-04-29 14:01:20|8390.1|8388.6|8389.5|8388.6|8390.1|8388.9|8389.3|8388.1|23
1651240890000|2022-04-29 14:01:30|8389.4|8388.5|8389.5|8388.6|8389.7|8388.8|8389.4|8388.5|14
1651240900000|2022-04-29 14:01:40|8389.4|8388.5|8388.6|8387.7|8389.5|8388.6|8388.6|8387.7|24
1651240910000|2022-04-29 14:01:50|8388.7|8387.8|8388.7|8387.8|8389.2|8388.1|8388.6|8387.6|21
1651240920000|2022-04-29 14:02:00|8388.6|8387.7|8388.8|8387.3|8389|8387.8|8388.5|8387|26
1651240930000|2022-04-29 14:02:10|8388.9|8387.4|8387.8|8386.9|8388.9|8387.4|8387.8|8386.6|16
1651240940000|2022-04-29 14:02:20|8387.7|8386.8|8388|8386.5|8388.2|8387|8387.6|8386.5|17
1651240950000|2022-04-29 14:02:30|8387.9|8386.4|8387.6|8386.1|8388.1|8387|8387.5|8386|18
1651240960000|2022-04-29 14:02:40|8387.7|8386.2|8387.1|8386.2|8387.8|8386.6|8387.1|8385.8|27
1651240970000|2022-04-29 14:02:50|8387.2|8385.7|8387.6|8386.7|8388|8386.8|8387|8385.7|21
1651240980000|2022-04-29 14:03:00|8387.4|8386.5|8387.4|8386.5|8387.7|8386.8|8387.2|8386.3|21
1651240990000|2022-04-29 14:03:10|8387.3|8386.4|8387.5|8386.6|8387.5|8386.6|8387|8386.1|28
1651241000000|2022-04-29 14:03:20|8387.4|8386.5|8387.8|8386.9|8387.9|8387|8387.3|8386.2|22
1651241010000|2022-04-29 14:03:30|8387.9|8387|8387.8|8386.9|8388|8387.1|8387.8|8386.9|8
1651241020000|2022-04-29 14:03:40|8387.9|8387|8388.6|8387.7|8388.7|8387.8|8387.8|8386.9|13
1651241030000|2022-04-29 14:03:50|8388.7|8387.8|8388|8387.1|8388.8|8387.9|8388|8387.1|19
1651241040000|2022-04-29 14:04:00|8387.9|8387|8387.5|8386.6|8387.9|8387|8387.2|8386.1|16
1651241050000|2022-04-29 14:04:10|8387.4|8386.5|8387.8|8386.9|8388.2|8387.2|8387.4|8386.2|16
1651241060000|2022-04-29 14:04:20|8388.1|8387.2|8388.1|8387.2|8388.3|8387.3|8387.9|8386.8|19
1651241070000|2022-04-29 14:04:30|8388.2|8387.3|8389.1|8387.6|8389.1|8387.9|8388.2|8387.3|13
1651241080000|2022-04-29 14:04:40|8388.9|8388|8389.6|8388.7|8389.7|8388.8|8388.8|8387.6|17
1651241090000|2022-04-29 14:04:50|8389.7|8388.8|8389.9|8389|8390.3|8389.1|8389.6|8388.5|18
1651241100000|2022-04-29 14:05:00|8390.3|8388.8|8389.8|8388.9|8390.3|8389.2|8389.7|8388.5|18
1651241110000|2022-04-29 14:05:10|8389.7|8388.8|8390.3|8389.4|8390.5|8389.4|8389.7|8388.8|18
1651241120000|2022-04-29 14:05:20|8390.5|8389.6|8390.7|8389.8|8390.9|8389.8|8390.2|8389|25
1651241130000|2022-04-29 14:05:30|8390.6|8389.7|8390.5|8389.6|8390.7|8389.8|8390.2|8389|28
1651241140000|2022-04-29 14:05:40|8390.6|8389.7|8390.5|8389.6|8391.1|8390|8390.5|8389.4|14
1651241150000|2022-04-29 14:05:50|8390.4|8389.5|8390.4|8389.5|8391|8389.9|8390.4|8389.4|26
1651241160000|2022-04-29 14:06:00|8390.5|8389.6|8390.5|8389.6|8391|8389.9|8390.3|8389.4|16
1651241170000|2022-04-29 14:06:10|8390.6|8389.7|8390.6|8389.7|8391.6|8390.5|8390.5|8389.4|20
1651241180000|2022-04-29 14:06:20|8390.7|8389.8|8391.1|8389.6|8391.2|8390|8390.6|8389.6|21
1651241190000|2022-04-29 14:06:30|8390.9|8390|8390.7|8389.8|8391|8390|8390.5|8389.5|16
1651241200000|2022-04-29 14:06:40|8390.8|8389.9|8390.2|8389.3|8391.1|8390|8390.2|8389.3|19
1651241210000|2022-04-29 14:06:50|8390.3|8389.4|8390.9|8390|8391.4|8390.2|8390.3|8389.2|24
1651241220000|2022-04-29 14:07:00|8390.8|8389.9|8391.8|8390.9|8392.2|8391.3|8390.8|8389.9|26
1651241230000|2022-04-29 14:07:10|8391.9|8391|8392.4|8391.5|8392.7|8391.6|8391.8|8390.9|24
1651241240000|2022-04-29 14:07:20|8392.3|8391.4|8392.7|8391.8|8392.8|8391.9|8392.2|8391.1|19
1651241250000|2022-04-29 14:07:30|8392.8|8391.9|8393.5|8392|8393.5|8392.3|8392.7|8391.6|21
1651241260000|2022-04-29 14:07:40|8393.4|8391.9|8393.1|8392.2|8393.4|8392.3|8392.8|8391.9|14
1651241270000|2022-04-29 14:07:50|8393.4|8391.9|8392.2|8391.3|8393.4|8392|8392.1|8391|32
1651241280000|2022-04-29 14:08:00|8392.5|8391|8391.8|8390.9|8392.7|8391.5|8391.6|8390.7|21
1651241290000|2022-04-29 14:08:10|8391.9|8391|8392.2|8391.3|8393|8391.7|8391.5|8390.6|36
1651241300000|2022-04-29 14:08:20|8392.3|8391.4|8393|8392.1|8393.2|8392.2|8392.3|8391.1|23
1651241310000|2022-04-29 14:08:30|8392.9|8392|8393.4|8391.9|8393.8|8392.8|8392.8|8391.9|19
1651241320000|2022-04-29 14:08:40|8393.1|8392.2|8393.5|8392.6|8393.8|8392.6|8393.1|8392.2|20
1651241330000|2022-04-29 14:08:50|8393.4|8392.5|8393.6|8392.7|8393.8|8392.9|8393.4|8392.5|19
1651241340000|2022-04-29 14:09:00|8393.9|8392.4|8393.8|8392.9|8394.1|8392.9|8393.4|8392.4|24
1651241350000|2022-04-29 14:09:10|8393.9|8393|8394.2|8393.3|8394.3|8393.4|8393.8|8392.9|22
1651241360000|2022-04-29 14:09:20|8394.1|8393.2|8395.7|8394.2|8395.7|8394.6|8394.1|8393.2|28
1651241370000|2022-04-29 14:09:30|8395.6|8394.1|8395.2|8394.3|8395.8|8394.5|8395.1|8393.9|19
1651241380000|2022-04-29 14:09:40|8395.3|8394.4|8395|8394.1|8395.6|8394.6|8394.7|8393.7|42
1651241390000|2022-04-29 14:09:50|8395.1|8394.2|8395.9|8394.4|8396|8394.7|8395|8393.8|24
1651241400000|2022-04-29 14:10:00|8395.8|8394.3|8395.8|8394.3|8395.9|8394.7|8395.4|8394.2|18
1651241410000|2022-04-29 14:10:10|8395.7|8394.2|8395.7|8394.8|8396|8394.8|8395.4|8394.2|20
1651241420000|2022-04-29 14:10:20|8395.6|8394.7|8395.7|8394.8|8395.8|8394.9|8395.6|8394.7|16
1651241430000|2022-04-29 14:10:30|8395.8|8394.9|8396.1|8395.2|8396.1|8395.2|8395.7|8394.8|12
1651241440000|2022-04-29 14:10:40|8396.2|8395.3|8396.1|8395.2|8396.4|8395.5|8396.1|8395.2|23
1651241450000|2022-04-29 14:10:50|8396.2|8395.3|8396.1|8395.2|8396.7|8395.8|8396|8395.1|21
1651241460000|2022-04-29 14:11:00|8396.2|8395.3|8396|8395.1|8396.4|8395.4|8396|8394.8|19
1651241470000|2022-04-29 14:11:10|8396.1|8395.2|8396.3|8395.4|8396.8|8395.5|8396.1|8395.2|15
1651241480000|2022-04-29 14:11:20|8396.2|8395.3|8396|8395.1|8396.2|8395.3|8395.9|8395|13
1651241490000|2022-04-29 14:11:30|8395.9|8395|8394.9|8394|8396.1|8395.2|8394.9|8394|17
1651241500000|2022-04-29 14:11:40|8395|8394.1|8395.2|8394.3|8395.4|8394.5|8395|8394.1|13
1651241510000|2022-04-29 14:11:50|8395.1|8394.2|8394.4|8393.5|8395.2|8394.3|8394.4|8393.4|18
1651241520000|2022-04-29 14:12:00|8394.2|8393.3|8393.6|8392.7|8394.5|8393.4|8393.5|8392.4|35
1651241530000|2022-04-29 14:12:10|8393.8|8392.3|8394.4|8393.5|8394.8|8393.5|8393.1|8392|41
1651241540000|2022-04-29 14:12:20|8394.3|8393.4|8394.7|8393.8|8394.7|8393.8|8393.7|8392.6|38
1651241550000|2022-04-29 14:12:30|8394.8|8393.9|8395.1|8394.2|8395.5|8394.3|8394.6|8393.7|22
1651241560000|2022-04-29 14:12:40|8395|8394.1|8395.6|8394.7|8395.6|8394.7|8395|8394.1|23
1651241570000|2022-04-29 14:12:50|8395.5|8394.6|8395|8394.1|8395.6|8394.7|8395|8394.1|14
1651241580000|2022-04-29 14:13:00|8395.1|8394.2|8395.1|8394.2|8395.2|8394.3|8394.7|8393.8|21
1651241590000|2022-04-29 14:13:10|8395|8394.1|8395.8|8394.9|8395.8|8394.9|8394.9|8394|28
1651241600000|2022-04-29 14:13:20|8396|8395.1|8395.5|8394.6|8396.1|8395.1|8395.5|8394.4|21
1651241610000|2022-04-29 14:13:30|8395.4|8394.5|8395.4|8394.5|8395.5|8394.6|8395.4|8394.5|7
1651241620000|2022-04-29 14:13:40|8395.5|8394.6|8396|8395.1|8396.6|8395.4|8395.5|8394.6|23
1651241630000|2022-04-29 14:13:50|8396.1|8395.2|8395.5|8394.6|8396.3|8395.4|8395.4|8394.5|14
1651241640000|2022-04-29 14:14:00|8395.4|8394.5|8395.4|8394.5|8396.1|8395.2|8395.4|8394.5|22
1651241650000|2022-04-29 14:14:10|8395.3|8394.4|8393.8|8392.9|8395.7|8394.5|8393.8|8392.9|29
1651241660000|2022-04-29 14:14:20|8393.9|8393|8393.9|8393|8394|8393.1|8393.6|8392.7|26
1651241670000|2022-04-29 14:14:30|8394.3|8392.8|8393.9|8393|8394.3|8393.1|8393.8|8392.8|23
1651241680000|2022-04-29 14:14:40|8394|8393.1|8393.8|8392.9|8394|8393.1|8393.2|8392.3|15
1651241690000|2022-04-29 14:14:50|8394|8393.1|8393.7|8392.8|8394.3|8393.4|8393.3|8392.4|27
1651241700000|2022-04-29 14:15:00|8393.9|8393|8394.6|8393.7|8394.8|8393.8|8393.9|8393|29
1651241710000|2022-04-29 14:15:10|8394.7|8393.8|8394.5|8393.6|8394.9|8394|8394.5|8393.6|25
1651241720000|2022-04-29 14:15:20|8394.6|8393.7|8394.5|8393.6|8394.6|8393.7|8393.8|8392.9|24
1651241730000|2022-04-29 14:15:30|8394.4|8393.5|8394.9|8394|8394.9|8394|8394.3|8393.4|22
1651241740000|2022-04-29 14:15:40|8394.8|8393.9|8394.8|8393.9|8394.8|8393.9|8394.4|8393.5|16
1651241750000|2022-04-29 14:15:50|8394.9|8394|8394.9|8394|8395|8394.1|8394.6|8393.7|30
1651241760000|2022-04-29 14:16:00|8395.3|8393.8|8395.4|8394.5|8395.4|8394.5|8394.9|8393.8|24
1651241770000|2022-04-29 14:16:10|8395.5|8394.6|8394.4|8393.5|8395.5|8394.6|8394.4|8393.2|35
1651241780000|2022-04-29 14:16:20|8394.3|8393.4|8394.3|8393.4|8394.6|8393.7|8393.8|8392.9|32
1651241790000|2022-04-29 14:16:30|8394.4|8393.5|8394.3|8393.4|8394.8|8393.9|8394.1|8393.2|33
1651241800000|2022-04-29 14:16:40|8394.2|8393.3|8394.1|8393.2|8394.4|8393.5|8394.1|8393.2|19
1651241810000|2022-04-29 14:16:50|8394|8393.1|8394|8393.1|8394.4|8393.5|8393.8|8392.9|25
1651241820000|2022-04-29 14:17:00|8393.9|8393|8394.5|8393.6|8394.6|8393.7|8393.9|8393|27
1651241830000|2022-04-29 14:17:10|8394.4|8393.5|8392.9|8392|8394.4|8393.5|8392.8|8391.9|26
1651241840000|2022-04-29 14:17:20|8392.8|8391.9|8392.7|8391.2|8393.1|8391.9|8392.4|8391.2|26
1651241850000|2022-04-29 14:17:30|8392.5|8391.6|8392.3|8391.4|8392.5|8391.6|8392.2|8391.3|16
1651241860000|2022-04-29 14:17:40|8392.2|8391.3|8392.4|8391.5|8392.5|8391.6|8392.2|8391|14
1651241870000|2022-04-29 14:17:50|8392.5|8391.6|8392.2|8391.3|8392.6|8391.6|8392.2|8391|25
1651241880000|2022-04-29 14:18:00|8392|8391.1|8392.1|8391.2|8392.3|8391.4|8391.8|8390.9|25
1651241890000|2022-04-29 14:18:10|8392.2|8391.3|8392.4|8391.5|8392.5|8391.6|8392.1|8391.2|26
1651241900000|2022-04-29 14:18:20|8392.5|8391.6|8392.7|8391.8|8393|8392.1|8392.5|8391.6|25
1651241910000|2022-04-29 14:18:30|8392.8|8391.9|8392.4|8391.5|8392.8|8391.9|8392.3|8391.4|19
1651241920000|2022-04-29 14:18:40|8392.5|8391.6|8392.7|8391.8|8392.8|8391.9|8392.4|8391.5|13
1651241930000|2022-04-29 14:18:50|8392.8|8391.9|8393.1|8392.2|8393.4|8392.5|8392.3|8391.4|19
1651241940000|2022-04-29 14:19:00|8393.2|8392.3|8393.5|8392.6|8393.8|8392.6|8393|8392.1|23
1651241950000|2022-04-29 14:19:10|8393.4|8392.5|8394.1|8393.2|8394.1|8393.2|8393.3|8392.4|12
1651241960000|2022-04-29 14:19:20|8394.2|8393.3|8394.2|8393.3|8394.4|8393.5|8393.8|8392.8|26
1651241970000|2022-04-29 14:19:30|8394.1|8393.2|8394.6|8393.7|8395.1|8394.2|8394.1|8393.2|31
1651241980000|2022-04-29 14:19:40|8394.7|8393.8|8395.7|8394.8|8395.7|8394.8|8394.6|8393.7|29
1651241990000|2022-04-29 14:19:50|8395.8|8394.9|8395.4|8394.5|8396.4|8395.5|8395.4|8394.5|32
1651242000000|2022-04-29 14:20:00|8395.3|8394.4|8395.7|8394.8|8395.7|8394.8|8395.1|8394.2|17
1651242010000|2022-04-29 14:20:10|8395.6|8394.7|8395.7|8394.8|8395.9|8395|8395.5|8394.6|17
1651242020000|2022-04-29 14:20:20|8395.8|8394.9|8395.8|8394.9|8395.8|8394.9|8395.5|8394.6|14
1651242030000|2022-04-29 14:20:30|8395.7|8394.8|8395.3|8394.4|8396|8395.1|8395.1|8394.2|19
1651242040000|2022-04-29 14:20:40|8395.1|8394.2|8395.2|8394.3|8395.3|8394.4|8394.9|8394|22
1651242050000|2022-04-29 14:20:50|8395.1|8394.2|8395.3|8394.4|8395.4|8394.5|8395|8394.1|12
1651242060000|2022-04-29 14:21:00|8395.4|8394.5|8396|8395.1|8396.3|8395.4|8395.4|8394.5|23
1651242070000|2022-04-29 14:21:10|8395.9|8395|8396.1|8395.2|8396.2|8395.3|8395.7|8394.8|27
1651242080000|2022-04-29 14:21:20|8396.2|8395.3|8395.4|8394.5|8396.4|8395.5|8395.4|8394.5|21
1651242090000|2022-04-29 14:21:30|8395.3|8394.4|8394.7|8393.8|8395.3|8394.4|8394.7|8393.4|17
1651242100000|2022-04-29 14:21:40|8394.8|8393.9|8395.2|8394.3|8395.3|8394.4|8394.8|8393.9|25
1651242110000|2022-04-29 14:21:50|8395.1|8394.2|8395|8394.1|8395.2|8394.3|8395|8394.1|10
1651242120000|2022-04-29 14:22:00|8395.1|8394.2|8393.9|8393|8395.1|8394.2|8393.8|8392.9|21
1651242130000|2022-04-29 14:22:10|8394.2|8393.3|8394.2|8393.3|8394.5|8393.3|8393.9|8392.8|32
1651242140000|2022-04-29 14:22:20|8394.1|8393.2|8394.7|8393.8|8395.1|8393.9|8394|8393.1|21
1651242150000|2022-04-29 14:22:30|8394.8|8393.9|8394.5|8393.6|8395|8394.1|8394.5|8393.6|19
1651242160000|2022-04-29 14:22:40|8394.6|8393.7|8394.8|8393.9|8394.9|8394|8394.4|8393.5|23
1651242170000|2022-04-29 14:22:50|8394.9|8394|8395.3|8394.4|8395.5|8394.6|8394.9|8394|21
1651242180000|2022-04-29 14:23:00|8395.2|8394.3|8395.8|8394.9|8395.8|8394.9|8395.2|8394.3|21
1651242190000|2022-04-29 14:23:10|8396|8395.1|8396.2|8395.3|8396.3|8395.3|8395.6|8394.7|34
1651242200000|2022-04-29 14:23:20|8396.3|8395.4|8396.3|8395.4|8396.7|8395.5|8396|8395.1|25
1651242210000|2022-04-29 14:23:30|8396.2|8395.3|8396.2|8395.3|8396.3|8395.4|8396|8395.1|19
1651242220000|2022-04-29 14:23:40|8396.1|8395.2|8396.7|8395.8|8396.7|8395.8|8396.1|8395.2|11
1651242230000|2022-04-29 14:23:50|8396.6|8395.7|8396.9|8396|8397|8396|8396.5|8395.4|24
1651242240000|2022-04-29 14:24:00|8396.8|8395.9|8396.9|8396|8397.3|8396.1|8396.8|8395.8|17
1651242250000|2022-04-29 14:24:10|8397|8396.1|8397|8396.1|8397.5|8396.4|8396.9|8396|26
1651242260000|2022-04-29 14:24:20|8396.9|8396|8397.2|8396.3|8397.7|8396.8|8396.9|8396|25
1651242270000|2022-04-29 14:24:30|8397.1|8396.2|8396.7|8395.8|8397.1|8396.2|8396.6|8395.7|21
1651242280000|2022-04-29 14:24:40|8396.8|8395.9|8397.5|8396.6|8397.8|8396.9|8396.7|8395.8|21
1651242290000|2022-04-29 14:24:50|8397.6|8396.7|8397.8|8396.9|8397.8|8396.9|8397.6|8396.7|13
1651242300000|2022-04-29 14:25:00|8397.9|8397|8397.7|8396.8|8397.9|8397|8397.4|8396.5|15
1651242310000|2022-04-29 14:25:10|8397.8|8396.9|8398.1|8397.2|8398.5|8397.6|8397.8|8396.9|33
1651242320000|2022-04-29 14:25:20|8398.2|8397.3|8397.9|8397|8398.2|8397.3|8397.8|8396.9|13
1651242330000|2022-04-29 14:25:30|8398|8397.1|8398.1|8397.2|8398.5|8397.5|8397.8|8396.9|31
1651242340000|2022-04-29 14:25:40|8398.2|8397.3|8398.3|8397.4|8398.5|8397.6|8398.1|8397.2|27
1651242350000|2022-04-29 14:25:50|8398.2|8397.3|8398.4|8397.5|8398.4|8397.5|8398|8397.1|22
1651242360000|2022-04-29 14:26:00|8398.1|8397.2|8398.3|8397.4|8398.5|8397.6|8398|8397.1|22
1651242370000|2022-04-29 14:26:10|8398.2|8397.3|8397.8|8396.9|8398.4|8397.5|8397.8|8396.9|22
1651242380000|2022-04-29 14:26:20|8397.7|8396.8|8397.6|8396.7|8397.9|8396.8|8397.3|8396.4|30
1651242390000|2022-04-29 14:26:30|8397.5|8396.6|8397.6|8396.7|8397.8|8396.9|8397.5|8396.2|27
1651242400000|2022-04-29 14:26:40|8397.7|8396.8|8397.3|8396.4|8397.7|8396.8|8396.9|8396|19
1651242410000|2022-04-29 14:26:50|8397.2|8396.3|8397.4|8396.5|8397.4|8396.5|8397.1|8396.2|21
1651242420000|2022-04-29 14:27:00|8397.5|8396.6|8398.3|8397.4|8398.4|8397.5|8397.5|8396.4|13
1651242430000|2022-04-29 14:27:10|8398.4|8397.5|8397.2|8396.3|8398.9|8397.6|8397.2|8395.9|29
1651242440000|2022-04-29 14:27:20|8397.4|8396.5|8396.8|8395.9|8397.6|8396.7|8396.2|8395.1|37
1651242450000|2022-04-29 14:27:30|8396.7|8395.8|8396.6|8395.7|8397|8395.8|8396.4|8395.3|18
1651242460000|2022-04-29 14:27:40|8396.7|8395.8|8396.3|8395.4|8396.7|8395.8|8396|8395.1|24
1651242470000|2022-04-29 14:27:50|8396.4|8395.5|8396.4|8395.5|8396.9|8395.7|8396.1|8395.2|25
1651242480000|2022-04-29 14:28:00|8396.3|8395.4|8396.4|8395.5|8396.6|8395.7|8396.2|8395.3|18
1651242490000|2022-04-29 14:28:10|8396.5|8395.6|8396.5|8395.6|8396.5|8395.6|8396.3|8395.4|9
1651242500000|2022-04-29 14:28:20|8396.4|8395.5|8397.6|8396.7|8397.6|8396.7|8396.4|8395.1|26
1651242510000|2022-04-29 14:28:30|8397.7|8396.8|8397.5|8396.6|8398|8396.8|8397.1|8396.2|23
1651242520000|2022-04-29 14:28:40|8397.4|8396.5|8397.5|8396.6|8397.6|8396.7|8397.3|8396.4|19
1651242530000|2022-04-29 14:28:50|8397.4|8396.5|8397.5|8396.6|8397.7|8396.8|8397.4|8396.5|18
1651242540000|2022-04-29 14:29:00|8397.6|8396.7|8397.5|8396.6|8398.1|8396.9|8397.4|8396.4|26
1651242550000|2022-04-29 14:29:10|8397.4|8396.5|8397.3|8395.8|8397.7|8396.7|8397.1|8395.8|29
1651242560000|2022-04-29 14:29:20|8397.5|8396|8397.2|8396.3|8397.5|8396.6|8396.8|8395.9|34
1651242570000|2022-04-29 14:29:30|8397.1|8396.2|8397.9|8396.4|8398|8396.8|8397.1|8396|23
1651242580000|2022-04-29 14:29:40|8397.2|8396.3|8397.4|8395.9|8397.7|8396.8|8396.9|8395.7|31
1651242590000|2022-04-29 14:29:50|8397.3|8395.8|8396.2|8395.3|8397.3|8396.1|8396.1|8395.1|35
1651242600000|2022-04-29 14:30:00|8394.8|8393.3|8396.2|8395.3|8396.6|8395.5|8394.5|8393|29
1651242610000|2022-04-29 14:30:10|8396.3|8395.4|8396.9|8396|8397.1|8396|8396.3|8395.1|25
1651242620000|2022-04-29 14:30:20|8397|8396.1|8397.2|8396.3|8397.3|8396.4|8396.7|8395.8|24
1651242630000|2022-04-29 14:30:30|8397.3|8396.4|8398.6|8397.7|8398.6|8397.7|8397.3|8396.4|35
1651242640000|2022-04-29 14:30:40|8398.5|8397.6|8398.8|8397.9|8399.1|8398|8398.5|8397.6|18
1651242650000|2022-04-29 14:30:50|8398.6|8397.7|8398.5|8397.6|8399|8397.9|8398.4|8397.5|20
1651242660000|2022-04-29 14:31:00|8398.6|8397.7|8398.6|8397.7|8398.9|8397.8|8398.4|8397.3|18
1651242670000|2022-04-29 14:31:10|8398.7|8397.8|8397.4|8396.5|8398.9|8397.9|8397.4|8396.5|24
1651242680000|2022-04-29 14:31:20|8397.5|8396.6|8397.1|8396.2|8397.5|8396.6|8396.4|8395.4|19
1651242690000|2022-04-29 14:31:30|8397|8396.1|8396.8|8395.9|8397.2|8396.2|8396.6|8395.6|30
1651242700000|2022-04-29 14:31:40|8396.9|8396|8397.6|8396.7|8397.6|8396.7|8396.9|8395.9|20
1651242710000|2022-04-29 14:31:50|8397.4|8396.5|8398.5|8397|8398.6|8397.4|8397.4|8396.5|28
1651242720000|2022-04-29 14:32:00|8398.3|8397.4|8398|8397.1|8398.7|8397.5|8398|8397.1|18
1651242730000|2022-04-29 14:32:10|8398.3|8396.8|8398|8397.1|8398.5|8397.3|8398|8396.7|13
1651242740000|2022-04-29 14:32:20|8398.1|8397.2|8398|8397.1|8398.4|8397.2|8397.9|8396.9|11
1651242750000|2022-04-29 14:32:30|8398.1|8397.2|8397.9|8397|8398.1|8397.2|8397.9|8397|13
1651242760000|2022-04-29 14:32:40|8398.1|8397.2|8398.1|8397.2|8398.2|8397.3|8397.9|8397|9
1651242770000|2022-04-29 14:32:50|8398|8397.1|8397.9|8397|8398.2|8397.3|8397.9|8397|7
1651242780000|2022-04-29 14:33:00|8397.7|8396.8|8397.7|8396.8|8398|8396.9|8397.5|8396.5|22
1651242790000|2022-04-29 14:33:10|8397.8|8396.9|8396.9|8396|8397.8|8396.9|8396.9|8396|12
1651242800000|2022-04-29 14:33:20|8397|8396.1|8397.1|8396.2|8397.2|8396.3|8396.6|8395.7|26
1651242810000|2022-04-29 14:33:30|8397.2|8396.3|8397.1|8396.2|8397.5|8396.6|8397.1|8396.2|15
1651242820000|2022-04-29 14:33:40|8397.5|8396|8397.1|8395.6|8397.5|8396.4|8396.5|8395.4|25
1651242830000|2022-04-29 14:33:50|8396.6|8395.7|8395.8|8394.9|8396.6|8395.7|8395.5|8394.5|25
1651242840000|2022-04-29 14:34:00|8395.5|8394.6|8395.3|8393.8|8396|8394.9|8394.7|8393.3|37
1651242850000|2022-04-29 14:34:10|8394.8|8393.9|8395.4|8394.5|8395.7|8394.8|8394.7|8393.8|21
1651242860000|2022-04-29 14:34:20|8395.5|8394.6|8396.5|8395|8396.5|8395.1|8395.5|8394.4|20
1651242870000|2022-04-29 14:34:30|8396.8|8395.9|8399.9|8398.4|8400.1|8398.6|8396.8|8395.6|38
1651242880000|2022-04-29 14:34:40|8399.6|8398.7|8398|8397.1|8399.9|8398.7|8398|8396.9|30
1651242890000|2022-04-29 14:34:50|8397.9|8397|8397.2|8396.3|8398.5|8397.5|8397.2|8396.2|29
1651242900000|2022-04-29 14:35:00|8397.3|8396.4|8396.6|8395.7|8397.6|8396.5|8396.6|8395.7|19
1651242910000|2022-04-29 14:35:10|8396.7|8395.8|8397.3|8395.8|8397.4|8396.3|8396.6|8395.6|29
1651242920000|2022-04-29 14:35:20|8397.2|8395.7|8396.8|8395.9|8397.5|8396.3|8396.6|8395.4|24
1651242930000|2022-04-29 14:35:30|8397.1|8395.6|8396|8395.1|8397.1|8395.6|8395.8|8394.9|22
1651242940000|2022-04-29 14:35:40|8395.9|8395|8395.9|8395|8396.5|8395.1|8395.4|8394.1|29
1651242950000|2022-04-29 14:35:50|8395.8|8394.9|8396.1|8394.6|8396.2|8395.3|8395.8|8394.5|21
1651242960000|2022-04-29 14:36:00|8396|8394.5|8395.7|8394.8|8396.2|8395.1|8395.6|8394.5|26
1651242970000|2022-04-29 14:36:10|8395.6|8394.7|8396.3|8395.4|8396.4|8395.5|8395.6|8394.7|30
1651242980000|2022-04-29 14:36:20|8396.5|8395.6|8396.2|8395.3|8396.7|8395.6|8396|8395.1|21
1651242990000|2022-04-29 14:36:30|8396.3|8395.4|8396.6|8395.7|8396.6|8395.7|8396.2|8395.3|16
1651243000000|2022-04-29 14:36:40|8396.7|8395.8|8397.3|8396.4|8397.5|8396.4|8396.7|8395.8|18
1651243010000|2022-04-29 14:36:50|8397.2|8396.3|8397.2|8396.3|8397.7|8396.5|8397.2|8396.1|9
1651243020000|2022-04-29 14:37:00|8397.3|8396.4|8396.6|8395.1|8397.3|8396.4|8396.2|8395|22
1651243030000|2022-04-29 14:37:10|8396.4|8395.5|8396|8395.1|8396.7|8395.8|8396|8395.1|29
1651243040000|2022-04-29 14:37:20|8396.1|8395.2|8395.8|8394.9|8396.1|8395.2|8395.7|8394.8|25
1651243050000|2022-04-29 14:37:30|8395.9|8395|8395.8|8394.9|8396|8395.1|8395.6|8394.7|13
1651243060000|2022-04-29 14:37:40|8395.9|8395|8396.1|8395.2|8396.4|8395.5|8395.8|8394.9|20
1651243070000|2022-04-29 14:37:50|8396.2|8395.3|8395.7|8394.8|8396.2|8395.3|8395.7|8394.6|13
1651243080000|2022-04-29 14:38:00|8395.6|8394.7|8396.2|8395.3|8396.4|8395.5|8395.5|8394.6|20
1651243090000|2022-04-29 14:38:10|8396.3|8395.4|8396.5|8395.6|8396.6|8395.7|8395.8|8394.9|32
1651243100000|2022-04-29 14:38:20|8396.4|8395.5|8396.4|8395.5|8396.7|8395.8|8395.9|8395|27
1651243110000|2022-04-29 14:38:30|8396.3|8395.4|8396.8|8395.9|8396.9|8396|8396.2|8395.3|22
1651243120000|2022-04-29 14:38:40|8396.7|8395.8|8396.6|8395.7|8396.9|8396|8396.6|8395.7|24
1651243130000|2022-04-29 14:38:50|8396.5|8395.6|8395.4|8394.5|8396.6|8395.7|8395.3|8394.4|18
1651243140000|2022-04-29 14:39:00|8395.3|8394.4|8395.3|8394.4|8395.5|8394.6|8395.1|8394.2|28
1651243150000|2022-04-29 14:39:10|8395.4|8394.5|8396|8395.1|8396.3|8395.1|8395.3|8394.4|29
1651243160000|2022-04-29 14:39:20|8395.9|8395|8395.6|8394.7|8396.2|8395.2|8395.5|8394.6|26
1651243170000|2022-04-29 14:39:30|8395.4|8394.5|8394.5|8393.6|8395.8|8394.5|8394.4|8393.2|32
1651243180000|2022-04-29 14:39:40|8394.6|8393.7|8395.1|8394.2|8395.2|8394.3|8394.4|8393.2|22
1651243190000|2022-04-29 14:39:50|8395|8394.1|8394.6|8393.7|8395|8394.1|8394.5|8393.6|19
1651243200000|2022-04-29 14:40:00|8394.8|8393.9|8395.9|8395|8396.2|8395.3|8394.7|8393.8|29
1651243210000|2022-04-29 14:40:10|8395.8|8394.9|8395.1|8394.2|8395.8|8394.9|8394.5|8393.3|33
1651243220000|2022-04-29 14:40:20|8395.2|8394.3|8394.9|8394|8395.8|8394.9|8394.9|8394|22
1651243230000|2022-04-29 14:40:30|8394.8|8393.9|8393.6|8392.7|8395.3|8394.4|8393.4|8392.5|28
1651243240000|2022-04-29 14:40:40|8393.5|8392.6|8393.5|8392.6|8394.3|8393.3|8393.4|8392.5|31
1651243250000|2022-04-29 14:40:50|8393.8|8392.3|8393.4|8392.5|8393.8|8392.7|8393.1|8392.2|24
1651243260000|2022-04-29 14:41:00|8393.5|8392.6|8393.9|8392.4|8394|8393.1|8393.4|8392.4|23
1651243270000|2022-04-29 14:41:10|8393.8|8392.3|8393.7|8392.8|8393.8|8392.9|8393.5|8392.3|21
1651243280000|2022-04-29 14:41:20|8393.9|8393|8394|8393.1|8394.2|8393.3|8393.9|8393|11
1651243290000|2022-04-29 14:41:30|8394.1|8393.2|8393.4|8392.5|8394.1|8393.2|8393.3|8392.4|20
1651243300000|2022-04-29 14:41:40|8393.7|8392.2|8392.8|8391.9|8393.7|8392.6|8392.7|8391.8|20
1651243310000|2022-04-29 14:41:50|8392.7|8391.8|8392.9|8392|8393.4|8392.1|8392.6|8391.5|17
1651243320000|2022-04-29 14:42:00|8393|8392.1|8394.3|8393.4|8394.4|8393.5|8393|8392.1|26
1651243330000|2022-04-29 14:42:10|8394.4|8393.5|8394.1|8393.2|8394.7|8393.6|8393.8|8392.9|21
1651243340000|2022-04-29 14:42:20|8394|8393.1|8394.1|8393.2|8394.2|8393.3|8393.9|8393|14
1651243350000|2022-04-29 14:42:30|8394|8393.1|8393.9|8393|8394.5|8393.4|8393.9|8393|15
1651243360000|2022-04-29 14:42:40|8393.8|8392.9|8393.4|8392.5|8394.3|8393|8393.4|8392.5|20
1651243370000|2022-04-29 14:42:50|8393.5|8392.6|8392.7|8391.2|8393.7|8392.8|8392.3|8391|28
1651243380000|2022-04-29 14:43:00|8392.6|8391.1|8393|8392.1|8393.6|8392.7|8392.5|8391|43
1651243390000|2022-04-29 14:43:10|8392.9|8392|8393.4|8391.9|8393.9|8392.4|8392.8|8391.6|46
1651243400000|2022-04-29 14:43:20|8393.3|8391.8|8393.1|8392.2|8393.5|8392.2|8392.8|8391.7|35
1651243410000|2022-04-29 14:43:30|8393.4|8392.5|8394.1|8393.2|8394.6|8393.4|8393.4|8392.5|32
1651243420000|2022-04-29 14:43:40|8394|8393.1|8394.1|8392.6|8394.4|8393.3|8393.4|8392.1|39
1651243430000|2022-04-29 14:43:50|8394|8392.5|8392.7|8391.2|8394|8392.6|8392.5|8391.2|39
1651243440000|2022-04-29 14:44:00|8392.8|8391.3|8392.8|8391.3|8393.5|8392.1|8392.4|8391.3|38
1651243450000|2022-04-29 14:44:10|8392.7|8391.2|8392.7|8391.2|8392.9|8391.7|8392.3|8391.1|17
1651243460000|2022-04-29 14:44:20|8392.4|8391.5|8392.4|8391.5|8392.8|8391.7|8392.2|8391.3|28
1651243470000|2022-04-29 14:44:30|8392.6|8391.7|8392.5|8391.6|8393.1|8392.2|8392.3|8391.3|26
1651243480000|2022-04-29 14:44:40|8392.7|8391.2|8391.6|8390.1|8393.1|8392|8391.2|8390|55
1651243490000|2022-04-29 14:44:50|8391.5|8390|8393|8391.5|8393.1|8391.9|8391.5|8390|48
1651243500000|2022-04-29 14:45:00|8392.7|8391.8|8393|8391.5|8393.3|8392.4|8392|8390.7|45
1651243510000|2022-04-29 14:45:10|8392.9|8391.4|8393.4|8392.5|8393.6|8392.5|8392.8|8391.4|39
1651243520000|2022-04-29 14:45:20|8393.3|8392.4|8392.5|8391.6|8393.5|8392.4|8392.5|8391.6|26
1651243530000|2022-04-29 14:45:30|8392.6|8391.7|8392.6|8391.7|8393.4|8392.2|8392.4|8391.3|30
1651243540000|2022-04-29 14:45:40|8392.5|8391.6|8391.7|8390.8|8393|8391.8|8391.4|8390.3|33
1651243550000|2022-04-29 14:45:50|8391.8|8390.9|8392|8391.1|8392.3|8391.4|8391.5|8390.6|25
1651243560000|2022-04-29 14:46:00|8391.9|8391|8392.9|8392|8393.4|8392.3|8391.9|8391|30
1651243570000|2022-04-29 14:46:10|8392.8|8391.9|8391.3|8390.4|8392.9|8392|8391.3|8390.4|38
1651243580000|2022-04-29 14:46:20|8391.4|8390.5|8389.6|8388.7|8391.8|8390.9|8389.2|8388.2|49
1651243590000|2022-04-29 14:46:30|8389.9|8389|8389.7|8388.8|8390.5|8389.6|8389.3|8388|35
1651243600000|2022-04-29 14:46:40|8390|8389.1|8391.4|8389.9|8391.4|8390.2|8389.9|8389|29
1651243610000|2022-04-29 14:46:50|8391.2|8390.3|8389.2|8388.3|8391.6|8390.6|8389.2|8388.3|40
1651243620000|2022-04-29 14:47:00|8389.6|8388.1|8390.4|8389.5|8390.4|8389.5|8388.8|8387.7|27
1651243630000|2022-04-29 14:47:10|8390.3|8389.4|8390.6|8389.7|8391.6|8390.7|8390.3|8389.1|50
1651243640000|2022-04-29 14:47:20|8390.5|8389.6|8390.7|8389.2|8391.4|8390.5|8390.2|8389.2|52
1651243650000|2022-04-29 14:47:30|8390.6|8389.1|8389.7|8388.2|8390.6|8389.4|8389|8387.6|49
1651243660000|2022-04-29 14:47:40|8389.6|8388.1|8390.3|8389.4|8390.5|8389.6|8389.1|8388.1|44
1651243670000|2022-04-29 14:47:50|8390.2|8389.3|8389.3|8388.4|8390.4|8389.3|8389.3|8388.4|42
1651243680000|2022-04-29 14:48:00|8389.2|8388.3|8388.5|8387|8389.6|8388.6|8388.2|8386.9|40
1651243690000|2022-04-29 14:48:10|8388.3|8386.8|8388|8387.1|8388.8|8387.9|8388|8386.8|38
1651243700000|2022-04-29 14:48:20|8388.1|8387.2|8388.1|8387.2|8388.9|8387.9|8388|8387|34
1651243710000|2022-04-29 14:48:30|8388.5|8387|8388|8387.1|8388.6|8387.5|8387.9|8386.8|28
1651243720000|2022-04-29 14:48:40|8387.9|8387|8387.1|8386.2|8388.1|8387.2|8387|8386.1|20
1651243730000|2022-04-29 14:48:50|8387.2|8386.3|8387.2|8386.3|8388|8387.1|8387|8385.7|50
1651243740000|2022-04-29 14:49:00|8387.3|8386.4|8388.3|8387.4|8388.3|8387.4|8387.2|8386.3|29
1651243750000|2022-04-29 14:49:10|8388|8387.1|8388.7|8387.8|8388.9|8388|8387.9|8387|24
1651243760000|2022-04-29 14:49:20|8388.8|8387.9|8390.4|8389.5|8390.6|8389.7|8388.7|8387.8|24
1651243770000|2022-04-29 14:49:30|8390.5|8389.6|8391.2|8390.3|8391.3|8390.4|8390.2|8389.3|26
1651243780000|2022-04-29 14:49:40|8391.3|8390.4|8392|8391.1|8392|8391.1|8391.1|8390.2|30
1651243790000|2022-04-29 14:49:50|8391.8|8390.9|8390.6|8389.7|8392|8391.1|8390.5|8389.6|24
1651243800000|2022-04-29 14:50:00|8390.7|8389.8|8393|8392.1|8393.5|8392.2|8390.7|8389.5|42
1651243810000|2022-04-29 14:50:10|8392.8|8391.5|8391.6|8390.1|8393.2|8391.9|8391.2|8390|49
1651243820000|2022-04-29 14:50:20|8391.4|8389.9|8393.2|8391.7|8393.5|8392.1|8391.3|8389.8|48
1651243830000|2022-04-29 14:50:30|8393.3|8391.8|8395.4|8393.9|8395.8|8394.3|8392.6|8391.5|57
1651243840000|2022-04-29 14:50:40|8395.5|8394|8395.3|8393.8|8395.9|8394.4|8395|8393.5|63
1651243850000|2022-04-29 14:50:50|8395.2|8393.7|8395.4|8393.9|8396.4|8394.9|8395.1|8393.6|52
1651243860000|2022-04-29 14:51:00|8395.5|8394|8396.1|8394.6|8397.1|8395.6|8395.2|8394|51
1651243870000|2022-04-29 14:51:10|8396.2|8394.7|8397.1|8395.6|8397.5|8396|8395.7|8394.2|56
1651243880000|2022-04-29 14:51:20|8397.3|8395.8|8397.4|8395.9|8398|8396.5|8397|8395.8|56
1651243890000|2022-04-29 14:51:30|8397.6|8396.1|8396.1|8394.6|8398.2|8396.7|8395.2|8393.9|64
1651243900000|2022-04-29 14:51:40|8395.8|8394.9|8397.5|8396|8397.8|8396.3|8395.8|8394.7|58
1651243910000|2022-04-29 14:51:50|8397.4|8395.9|8399.7|8398.2|8399.7|8398.2|8397.4|8395.9|53
1651243920000|2022-04-29 14:52:00|8399.8|8398.3|8399.4|8397.9|8399.9|8398.4|8399|8397.7|46
1651243930000|2022-04-29 14:52:10|8399.3|8397.8|8397.6|8396.1|8399.4|8398.1|8397|8395.5|57
1651243940000|2022-04-29 14:52:20|8397.5|8396|8400.4|8398.9|8400.4|8399.2|8397.5|8396|57
1651243950000|2022-04-29 14:52:30|8400.3|8398.8|8399.5|8398|8400.5|8399.3|8399|8397.9|58
1651243960000|2022-04-29 14:52:40|8399.6|8398.1|8398.9|8398|8399.9|8398.6|8398.9|8397.7|48
1651243970000|2022-04-29 14:52:50|8399|8398.1|8398.9|8398|8399.4|8398.4|8398.3|8397.4|37
1651243980000|2022-04-29 14:53:00|8399|8398.1|8399.3|8398.4|8399.9|8399|8398.7|8397.8|31
1651243990000|2022-04-29 14:53:10|8399.4|8398.5|8399.5|8398.6|8401|8399.5|8399.3|8398.4|37
1651244000000|2022-04-29 14:53:20|8399.8|8398.3|8400.3|8399.4|8401.1|8400.2|8399.3|8398.1|46
1651244010000|2022-04-29 14:53:30|8400.4|8399.5|8400.2|8399.3|8401|8399.9|8400|8399.1|43
1651244020000|2022-04-29 14:53:40|8400.1|8399.2|8401.1|8400.2|8401.1|8400.2|8399.9|8398.9|47
1651244030000|2022-04-29 14:53:50|8401|8400.1|8400.2|8399.3|8401.3|8400.4|8400.2|8399.3|40
1651244040000|2022-04-29 14:54:00|8400|8399.1|8398.6|8397.7|8400.2|8399.1|8398.6|8397.5|49
1651244050000|2022-04-29 14:54:10|8398.5|8397.6|8399.5|8398.6|8399.9|8398.8|8398.5|8397.5|47
1651244060000|2022-04-29 14:54:20|8399.4|8398.5|8399.9|8399|8400.1|8399.1|8399.4|8398.3|36
1651244070000|2022-04-29 14:54:30|8399.6|8398.7|8398.2|8397.3|8399.6|8398.7|8398|8397.1|51
1651244080000|2022-04-29 14:54:40|8397.9|8397|8396.2|8394.7|8398.3|8397.1|8395.7|8394.4|53
1651244090000|2022-04-29 14:54:50|8395.8|8394.9|8395.9|8394.4|8396.5|8395.2|8394.8|8393.3|54
1651244100000|2022-04-29 14:55:00|8396.1|8395|8397.5|8396.6|8397.8|8396.6|8395.7|8394.5|37
1651244110000|2022-04-29 14:55:10|8397.6|8396.7|8399.3|8398.4|8399.9|8398.8|8397.4|8396.1|62
1651244120000|2022-04-29 14:55:20|8399.2|8398.3|8399.4|8398.5|8400.1|8398.6|8398.7|8397.7|58
1651244130000|2022-04-29 14:55:30|8399.5|8398.6|8401.5|8400.6|8402.3|8401.1|8399.3|8398|57
1651244140000|2022-04-29 14:55:40|8401.6|8400.7|8401.5|8400.6|8401.9|8400.9|8400.9|8399.8|55
1651244150000|2022-04-29 14:55:50|8401.9|8400.4|8401.2|8400.3|8402.4|8401.4|8401.2|8400.3|59
1651244160000|2022-04-29 14:56:00|8401.1|8400.2|8400.7|8399.2|8401.8|8400.6|8400.4|8399.1|49
1651244170000|2022-04-29 14:56:10|8400.4|8399.5|8400.7|8399.8|8400.9|8400|8399.5|8398.1|54
1651244180000|2022-04-29 14:56:20|8400.9|8400|8401|8400.1|8401.4|8400.4|8400.9|8399.8|41
1651244190000|2022-04-29 14:56:30|8401.2|8400.3|8401.5|8400.6|8401.5|8400.6|8400.7|8399.6|55
1651244200000|2022-04-29 14:56:40|8401.4|8400.5|8401.6|8400.7|8401.9|8400.9|8401.2|8400.2|47
1651244210000|2022-04-29 14:56:50|8401.5|8400.6|8401.4|8400.5|8401.9|8400.7|8401|8400.1|53
1651244220000|2022-04-29 14:57:00|8401.5|8400.6|8399.9|8398.4|8401.6|8400.7|8399.6|8398.4|53
1651244230000|2022-04-29 14:57:10|8400|8398.5|8399.2|8398.3|8400.3|8399.2|8398.7|8397.6|67
1651244240000|2022-04-29 14:57:20|8399.6|8398.1|8400.9|8400|8401.4|8400.2|8398.8|8397.6|64
1651244250000|2022-04-29 14:57:30|8401|8400.1|8401.2|8400.3|8402.3|8400.9|8401|8399.6|51
1651244260000|2022-04-29 14:57:40|8401.3|8400.4|8403.6|8402.1|8405.6|8404.5|8401.3|8400.2|61
1651244270000|2022-04-29 14:57:50|8403.2|8402.3|8402|8401.1|8403.6|8402.4|8401.6|8400.6|58
1651244280000|2022-04-29 14:58:00|8402.6|8400.7|8400.5|8399.6|8402.6|8401.2|8400.4|8399.2|60
1651244290000|2022-04-29 14:58:10|8400.3|8399.4|8400.9|8400|8401.2|8400.3|8399.5|8398.3|52
1651244300000|2022-04-29 14:58:20|8401|8400.1|8400.7|8399.8|8402.1|8400.7|8400.7|8399.8|45
1651244310000|2022-04-29 14:58:30|8401|8399.5|8401|8399.5|8401.2|8400.2|8400|8398.7|47
1651244320000|2022-04-29 14:58:40|8401.2|8399.7|8402|8401.1|8402.6|8401.5|8400.8|8399.7|61
1651244330000|2022-04-29 14:58:50|8402.1|8401.2|8401.3|8400.4|8402.1|8401.2|8400.9|8400|51
1651244340000|2022-04-29 14:59:00|8401.4|8400.5|8400.2|8398.7|8401.5|8400.5|8399.5|8398.5|37
1651244350000|2022-04-29 14:59:10|8399.9|8399|8401.9|8401|8402.3|8401|8399.9|8398.9|56
1651244360000|2022-04-29 14:59:20|8402.3|8400.8|8401.4|8400.5|8402.8|8401.5|8401.4|8400.1|48
1651244370000|2022-04-29 14:59:30|8401.2|8400.3|8399.2|8397.7|8401.5|8400.4|8399|8397.5|52
1651244380000|2022-04-29 14:59:40|8398.9|8397.4|8400.4|8399.5|8400.7|8399.5|8398.3|8396.8|49
1651244390000|2022-04-29 14:59:50|8400.9|8399.4|8401|8400.1|8401.5|8400.3|8399.8|8398.7|66
1651244400000|2022-04-29 15:00:00|8400.9|8400|8401|8400.1|8401.5|8400.6|8399.9|8399|49
1651244410000|2022-04-29 15:00:10|8401.2|8400.3|8401.5|8400.6|8402|8401.1|8400.9|8399.8|55
1651244420000|2022-04-29 15:00:20|8401.7|8400.8|8401.5|8400.6|8402.8|8401.7|8401.4|8400.4|47
1651244430000|2022-04-29 15:00:30|8401.6|8400.7|8401.7|8400.2|8401.7|8400.7|8400|8398.9|61
1651244440000|2022-04-29 15:00:40|8401.6|8400.7|8402.8|8401.3|8402.8|8401.8|8401.6|8400.5|55
1651244450000|2022-04-29 15:00:50|8402.6|8401.7|8402.1|8401.2|8402.9|8402|8401.7|8400.8|44
1651244460000|2022-04-29 15:01:00|8402.2|8401.3|8402.6|8401.7|8403.5|8402.4|8401.9|8400.6|58
1651244470000|2022-04-29 15:01:10|8402.7|8401.8|8403.5|8402.6|8404.5|8403|8402.7|8401.8|53
1651244480000|2022-04-29 15:01:20|8403.3|8402.4|8403.3|8402.4|8403.8|8402.9|8402.8|8401.3|47
1651244490000|2022-04-29 15:01:30|8403.5|8402.6|8404.7|8403.8|8404.7|8403.8|8403.1|8402.1|59
1651244500000|2022-04-29 15:01:40|8404.6|8403.7|8405|8404.1|8405.5|8404.4|8404.2|8403.3|51
1651244510000|2022-04-29 15:01:50|8404.9|8404|8404.4|8403.5|8405.1|8404|8403.8|8402.7|53
1651244520000|2022-04-29 15:02:00|8404.3|8403.4|8405.6|8404.1|8405.6|8404.5|8403.8|8402.9|48
1651244530000|2022-04-29 15:02:10|8405.4|8404.5|8405|8404.1|8405.8|8404.8|8404.3|8403.2|42
1651244540000|2022-04-29 15:02:20|8405.2|8404.3|8404.9|8404|8405.7|8404.8|8404.7|8403.5|53
1651244550000|2022-04-29 15:02:30|8404.8|8403.9|8403.3|8402.4|8404.9|8404|8402.9|8402|48
1651244560000|2022-04-29 15:02:40|8403.5|8402.6|8402.1|8401.2|8404|8403.1|8401.8|8400.6|50
1651244570000|2022-04-29 15:02:50|8402.2|8401.3|8402|8401.1|8402.5|8401.3|8401.7|8400.5|42
1651244580000|2022-04-29 15:03:00|8402.1|8401.2|8402.9|8402|8403.3|8402|8402|8400.8|40
1651244590000|2022-04-29 15:03:10|8402.8|8401.9|8402.8|8401.9|8403.3|8402.1|8402.4|8401.4|36
1651244600000|2022-04-29 15:03:20|8402.9|8402|8402.4|8400.9|8403.2|8402.3|8402.2|8400.9|35
1651244610000|2022-04-29 15:03:30|8402.2|8401.3|8401.8|8400.9|8402.6|8401.4|8401.6|8400.6|41
1651244620000|2022-04-29 15:03:40|8401.9|8401|8402|8401.1|8402.4|8401.5|8401|8399.9|48
1651244630000|2022-04-29 15:03:50|8401.8|8400.9|8401.3|8399.8|8402.5|8401.3|8400.8|8399.7|45
1651244640000|2022-04-29 15:04:00|8400.9|8400|8400.3|8399.4|8401.1|8400.2|8400.2|8398.9|37
1651244650000|2022-04-29 15:04:10|8400.4|8399.5|8400.1|8399.2|8400.6|8399.7|8399.7|8398.4|34
1651244660000|2022-04-29 15:04:20|8400.2|8399.3|8399.8|8398.9|8400.6|8399.7|8399.7|8398.7|37
1651244670000|2022-04-29 15:04:30|8399.7|8398.8|8400.1|8398.6|8400.1|8398.9|8399|8398.1|39
1651244680000|2022-04-29 15:04:40|8399.8|8398.9|8400.8|8399.3|8401.2|8400.1|8399.8|8398.9|43
1651244690000|2022-04-29 15:04:50|8400.2|8399.2|8399|8398.1|8400.3|8399.3|8398.8|8397.7|39
1651244700000|2022-04-29 15:05:00|8398.8|8397.9|8398.4|8396.9|8399.3|8398.4|8398|8396.5|37
1651244710000|2022-04-29 15:05:10|8398.2|8397.3|8398.8|8397.9|8398.8|8397.9|8398.1|8396.9|30
1651244720000|2022-04-29 15:05:20|8398.7|8397.8|8397.4|8396.5|8398.8|8397.9|8397|8395.8|36
1651244730000|2022-04-29 15:05:30|8397.7|8396.2|8397.7|8396.8|8398.5|8397.6|8397.5|8396.2|42
1651244740000|2022-04-29 15:05:40|8397.8|8396.9|8398.6|8397.7|8398.7|8397.8|8397.6|8396.4|27
1651244750000|2022-04-29 15:05:50|8398.7|8397.8|8398.1|8397.2|8398.7|8397.8|8398|8397.1|26
1651244760000|2022-04-29 15:06:00|8398|8397.1|8397.4|8396.5|8398.2|8397.3|8396.9|8396|33
1651244770000|2022-04-29 15:06:10|8397.3|8396.4|8397.7|8396.2|8397.7|8396.7|8397.3|8396.2|27
1651244780000|2022-04-29 15:06:20|8397.2|8396.3|8396.9|8396|8397.6|8396.7|8396.7|8395.7|34
1651244790000|2022-04-29 15:06:30|8396.8|8395.9|8396.4|8395.5|8397.1|8396.2|8396.4|8395.5|23
1651244800000|2022-04-29 15:06:40|8396.3|8395.4|8395.8|8394.9|8396.3|8395.4|8395.8|8394.9|21
1651244810000|2022-04-29 15:06:50|8396|8395.1|8395.6|8394.7|8396.8|8395.9|8395.6|8394.6|35
1651244820000|2022-04-29 15:07:00|8395.7|8394.8|8396|8395.1|8396.5|8395.1|8395|8393.8|50
1651244830000|2022-04-29 15:07:10|8396.1|8395.2|8394.6|8393.7|8396.3|8395.4|8394.6|8393.4|43
1651244840000|2022-04-29 15:07:20|8394.7|8393.8|8395.2|8394.3|8395.2|8394.3|8394.6|8393.3|37
1651244850000|2022-04-29 15:07:30|8395.1|8394.2|8394.9|8394|8395.1|8394.2|8394.6|8393.5|29
1651244860000|2022-04-29 15:07:40|8395.1|8394.2|8395.7|8394.8|8395.8|8394.9|8394.8|8393.5|33
1651244870000|2022-04-29 15:07:50|8395.8|8394.9|8394.4|8393.5|8395.9|8395|8394.4|8393.5|24
1651244880000|2022-04-29 15:08:00|8394.1|8393.2|8394.8|8393.9|8395|8394|8394.1|8392.9|38
1651244890000|2022-04-29 15:08:10|8394.7|8393.8|8394.8|8393.9|8395.1|8394.2|8394.4|8393.1|41
1651244900000|2022-04-29 15:08:20|8394.9|8394|8394.9|8393.4|8395.2|8394.1|8394.6|8393.4|26
1651244910000|2022-04-29 15:08:30|8394.5|8393.6|8394.7|8393.8|8394.7|8393.8|8394.4|8393.2|23
1651244920000|2022-04-29 15:08:40|8394.6|8393.7|8394.3|8393.4|8395.1|8393.8|8394.2|8393.3|32
1651244930000|2022-04-29 15:08:50|8394.4|8393.5|8393|8391.5|8394.4|8393.5|8392.7|8391.5|40
1651244940000|2022-04-29 15:09:00|8392.6|8391.7|8392|8391.1|8392.8|8391.9|8391.8|8390.7|36
1651244950000|2022-04-29 15:09:10|8392.2|8391.3|8392.1|8391.2|8392.5|8391.6|8391.9|8391|16
1651244960000|2022-04-29 15:09:20|8392|8391.1|8390.5|8389.6|8392|8391.1|8390.4|8389.2|25
1651244970000|2022-04-29 15:09:30|8390.6|8389.7|8390.6|8389.7|8390.7|8389.8|8389.9|8388.9|31
1651244980000|2022-04-29 15:09:40|8390.7|8389.8|8390.7|8389.8|8390.8|8389.9|8390.2|8389|24
1651244990000|2022-04-29 15:09:50|8390.8|8389.9|8391.7|8390.8|8391.9|8391|8390.7|8389.6|24
1651245000000|2022-04-29 15:10:00|8391.8|8390.9|8391|8390.1|8392.4|8391.5|8390.8|8389.9|46
1651245010000|2022-04-29 15:10:10|8391.1|8390.2|8391.4|8389.9|8391.6|8390.5|8391|8389.7|35
1651245020000|2022-04-29 15:10:20|8391.5|8390|8391.7|8390.2|8391.9|8390.9|8391.3|8390|23
1651245030000|2022-04-29 15:10:30|8391.6|8390.7|8391.6|8390.7|8392.2|8391|8391.5|8390.3|31
1651245040000|2022-04-29 15:10:40|8391.7|8390.8|8391.8|8390.3|8392.1|8391|8391.5|8390.3|29
1651245050000|2022-04-29 15:10:50|8391.5|8390.6|8390.9|8390|8391.7|8390.6|8390.9|8389.8|15
1651245060000|2022-04-29 15:11:00|8391.1|8390.2|8392.6|8391.7|8392.8|8391.7|8391.1|8389.9|35
1651245070000|2022-04-29 15:11:10|8392.7|8391.8|8393.8|8392.3|8394|8392.8|8392.6|8391.7|27
1651245080000|2022-04-29 15:11:20|8393.7|8392.2|8393.8|8392.9|8394.1|8392.9|8393.4|8392.2|19
1651245090000|2022-04-29 15:11:30|8393.9|8393|8394.2|8393.3|8394.4|8393.4|8393.9|8392.8|28
1651245100000|2022-04-29 15:11:40|8394.6|8393.1|8393.9|8393|8394.6|8393.2|8393.7|8392.5|30
1651245110000|2022-04-29 15:11:50|8393.6|8392.7|8392.7|8391.8|8393.6|8392.7|8392.7|8391.7|27
1651245120000|2022-04-29 15:12:00|8392.6|8391.7|8392.3|8391.4|8392.9|8391.9|8391.9|8390.8|32
1651245130000|2022-04-29 15:12:10|8392.5|8391.6|8393.1|8392.2|8393.4|8392.2|8392.5|8391.4|34
1651245140000|2022-04-29 15:12:20|8393|8392.1|8392.1|8390.6|8393.4|8392.2|8392.1|8390.6|32
1651245150000|2022-04-29 15:12:30|8391.8|8390.9|8392.7|8391.2|8393.1|8391.6|8391.8|8390.9|33
1651245160000|2022-04-29 15:12:40|8392.8|8391.3|8392.4|8390.9|8392.8|8391.5|8392.1|8390.6|26
1651245170000|2022-04-29 15:12:50|8392.5|8391|8392.6|8391.1|8393|8391.8|8392.1|8390.9|34
1651245180000|2022-04-29 15:13:00|8392.4|8390.9|8392.5|8391|8392.7|8391.3|8392.1|8390.7|32
1651245190000|2022-04-29 15:13:10|8392.6|8391.1|8392.9|8391.4|8393.3|8391.8|8392.3|8391.1|30
1651245200000|2022-04-29 15:13:20|8393|8391.5|8392.5|8391|8393.3|8391.8|8391.9|8391|31
1651245210000|2022-04-29 15:13:30|8392.6|8391.1|8391.7|8390.2|8392.6|8391.2|8391.4|8390.2|20
1651245220000|2022-04-29 15:13:40|8391.6|8390.1|8391.2|8390.3|8392|8390.6|8390.9|8389.8|46
1651245230000|2022-04-29 15:13:50|8391.3|8390.4|8391.8|8390.3|8392.1|8390.7|8391.2|8389.9|40
1651245240000|2022-04-29 15:14:00|8391.9|8391|8392.3|8390.8|8392.4|8391.1|8391.3|8389.8|43
1651245250000|2022-04-29 15:14:10|8392.2|8390.7|8391.8|8390.3|8392.3|8390.8|8391.1|8389.6|31
1651245260000|2022-04-29 15:14:20|8391.6|8390.1|8391.4|8389.9|8392|8390.6|8391.1|8389.8|27
1651245270000|2022-04-29 15:14:30|8391.5|8390|8390.6|8389.7|8391.6|8390.3|8390.6|8389.3|38
1651245280000|2022-04-29 15:14:40|8390.7|8389.8|8389.7|8388.8|8391.3|8390.1|8389.7|8388.8|47
1651245290000|2022-04-29 15:14:50|8389.8|8388.9|8389|8388.1|8389.9|8389|8389|8388|26
1651245300000|2022-04-29 15:15:00|8389.1|8388.2|8388.5|8387.6|8389.5|8388.3|8388.5|8387.6|20
1651245310000|2022-04-29 15:15:10|8388.6|8387.7|8389.8|8388.9|8390|8388.9|8388.5|8387.6|31
1651245320000|2022-04-29 15:15:20|8389.9|8389|8389.4|8388.5|8390.2|8389.1|8389.3|8388.4|42
1651245330000|2022-04-29 15:15:30|8389.5|8388.6|8390|8389.1|8390.6|8389.3|8389.4|8388.4|30
1651245340000|2022-04-29 15:15:40|8390.4|8388.9|8390.9|8390|8391.1|8390.2|8390|8388.8|34
1651245350000|2022-04-29 15:15:50|8390.7|8389.8|8391.5|8390.6|8391.8|8390.8|8390.7|8389.3|31
1651245360000|2022-04-29 15:16:00|8391.6|8390.7|8390.8|8389.9|8391.9|8390.7|8390.8|8389.9|27
1651245370000|2022-04-29 15:16:10|8390.7|8389.8|8392|8390.5|8392.3|8391|8390.5|8389.3|30
1651245380000|2022-04-29 15:16:20|8391.7|8390.8|8392.8|8391.3|8393.3|8391.8|8391.7|8390.4|39
1651245390000|2022-04-29 15:16:30|8392.7|8391.2|8392.5|8391.6|8393.1|8391.7|8392.1|8391.1|22
1651245400000|2022-04-29 15:16:40|8392.6|8391.7|8392.9|8392|8393.4|8392.1|8392.6|8391.4|27
1651245410000|2022-04-29 15:16:50|8393|8392.1|8394|8392.5|8394.1|8392.6|8392.8|8391.8|38
1651245420000|2022-04-29 15:17:00|8393.6|8392.7|8394.1|8392.6|8394.1|8392.8|8393|8391.9|24
1651245430000|2022-04-29 15:17:10|8394|8392.5|8394.3|8392.8|8394.6|8393.2|8393.8|8392.5|24
1651245440000|2022-04-29 15:17:20|8394.2|8392.7|8394.2|8393.3|8394.6|8393.7|8393.8|8392.6|40
1651245450000|2022-04-29 15:17:30|8393.9|8393|8393.6|8392.1|8394.2|8393.3|8393.1|8392|30
1651245460000|2022-04-29 15:17:40|8393.5|8392|8392.5|8391.6|8393.7|8392.4|8392.1|8391|31
1651245470000|2022-04-29 15:17:50|8392.6|8391.7|8391.8|8390.9|8392.9|8391.9|8391.8|8390.6|30
1651245480000|2022-04-29 15:18:00|8392.2|8390.7|8392.1|8390.6|8392.2|8391.1|8391.7|8390.4|16
1651245490000|2022-04-29 15:18:10|8392|8390.5|8391.9|8390.4|8392.1|8390.8|8391.5|8390.3|21
1651245500000|2022-04-29 15:18:20|8391.7|8390.2|8391.6|8390.7|8392.4|8391|8391.6|8390.2|19
1651245510000|2022-04-29 15:18:30|8392|8390.5|8390.9|8390|8392|8390.5|8390.9|8389.7|21
1651245520000|2022-04-29 15:18:40|8391.3|8389.8|8390.6|8389.7|8391.4|8390.2|8390.6|8389.5|30
1651245530000|2022-04-29 15:18:50|8390.7|8389.8|8390.8|8389.9|8390.9|8390|8390.5|8389.6|23
1651245540000|2022-04-29 15:19:00|8390.9|8390|8390.4|8389.5|8391.4|8390.5|8390.2|8389|45
1651245550000|2022-04-29 15:19:10|8390.8|8389.3|8390.9|8390|8391.3|8390|8389.6|8388.6|26
1651245560000|2022-04-29 15:19:20|8391.2|8389.7|8392.3|8390.8|8392.3|8391.2|8390.7|8389.6|40
1651245570000|2022-04-29 15:19:30|8392.2|8390.7|8392|8390.5|8392.3|8391.1|8391.5|8390.2|23
1651245580000|2022-04-29 15:19:40|8391.9|8390.4|8391.8|8390.3|8392|8390.6|8391.3|8389.9|28
1651245590000|2022-04-29 15:19:50|8391.9|8390.4|8392|8390.5|8392.2|8390.8|8391.7|8390.4|13
1651245600000|2022-04-29 15:20:00|8392.1|8390.6|8392.2|8390.7|8392.2|8391|8391.4|8390.2|37
1651245610000|2022-04-29 15:20:10|8392.1|8390.6|8391.9|8391|8392.2|8391|8391.6|8390.5|17
1651245620000|2022-04-29 15:20:20|8391.8|8390.9|8391.8|8390.9|8392.2|8391.1|8391.8|8390.6|15
1651245630000|2022-04-29 15:20:30|8391.6|8390.7|8392|8390.5|8392.3|8391|8391.5|8390.4|25
1651245640000|2022-04-29 15:20:40|8391.9|8390.4|8392.1|8391.2|8392.1|8391.2|8391.3|8390.2|26
1651245650000|2022-04-29 15:20:50|8392|8391.1|8392.2|8390.7|8392.3|8391.2|8391.6|8390.3|24
1651245660000|2022-04-29 15:21:00|8392.3|8390.8|8392.3|8391.4|8392.7|8391.4|8392.2|8390.8|21
1651245670000|2022-04-29 15:21:10|8392.1|8391.2|8392.5|8391|8393|8391.7|8391.9|8390.7|34
1651245680000|2022-04-29 15:21:20|8392.4|8390.9|8391.9|8391|8392.8|8391.6|8391.9|8390.8|42
1651245690000|2022-04-29 15:21:30|8392.1|8391.2|8392.5|8391.6|8392.5|8391.6|8392|8390.9|21
1651245700000|2022-04-29 15:21:40|8392.4|8391.5|8393.1|8391.6|8393.3|8392|8392.1|8391.2|29
1651245710000|2022-04-29 15:21:50|8393|8391.5|8392.3|8390.8|8393|8391.5|8391.8|8390.7|29
1651245720000|2022-04-29 15:22:00|8392.2|8390.7|8392.8|8391.3|8393.3|8391.9|8391.9|8390.7|38
1651245730000|2022-04-29 15:22:10|8392.7|8391.8|8392.9|8392|8393.2|8392|8392.5|8391.4|27
1651245740000|2022-04-29 15:22:20|8393.1|8392.2|8392.2|8391.3|8393.1|8392.2|8392|8390.9|29
1651245750000|2022-04-29 15:22:30|8392.7|8391.2|8392.8|8391.3|8392.9|8391.6|8392.1|8390.9|29
1651245760000|2022-04-29 15:22:40|8392.4|8391.5|8392.6|8391.1|8392.6|8391.6|8391.6|8390.5|29
1651245770000|2022-04-29 15:22:50|8392.5|8391|8392.3|8391.4|8392.8|8391.6|8392|8391|24
1651245780000|2022-04-29 15:23:00|8392.2|8391.3|8392.8|8391.3|8393|8391.8|8392.2|8391.1|33
1651245790000|2022-04-29 15:23:10|8392.9|8391.4|8391.4|8390.5|8392.9|8391.8|8391.4|8390.4|24
1651245800000|2022-04-29 15:23:20|8391.7|8390.2|8390.4|8389.5|8391.7|8390.2|8390.4|8389.3|34
1651245810000|2022-04-29 15:23:30|8390.9|8389.4|8390|8389.1|8390.9|8389.7|8389.9|8388.8|24
1651245820000|2022-04-29 15:23:40|8390.3|8388.8|8390.1|8388.6|8390.4|8388.9|8389.8|8388.5|18
1651245830000|2022-04-29 15:23:50|8390.2|8388.7|8390.6|8389.1|8391.3|8390.1|8390|8388.7|31
1651245840000|2022-04-29 15:24:00|8390.3|8389.4|8390.8|8389.3|8390.8|8389.7|8390.3|8389|23
1651245850000|2022-04-29 15:24:10|8390.5|8389.6|8390.9|8389.4|8391|8389.9|8390.4|8389.2|26
1651245860000|2022-04-29 15:24:20|8391.1|8389.6|8390.5|8389.6|8391.2|8389.9|8390.3|8389.1|27
1651245870000|2022-04-29 15:24:30|8390.6|8389.7|8390.7|8389.8|8391.2|8390.1|8390.6|8389.4|36
1651245880000|2022-04-29 15:24:40|8390.6|8389.7|8390.6|8389.7|8391.3|8389.9|8390.6|8389.5|29
1651245890000|2022-04-29 15:24:50|8390.7|8389.8|8390.9|8390|8391.3|8390|8390.6|8389.5|23
1651245900000|2022-04-29 15:25:00|8390.8|8389.9|8390.3|8389.4|8390.9|8389.9|8390.2|8389.3|32
1651245910000|2022-04-29 15:25:10|8390.2|8389.3|8389.7|8388.2|8390.5|8389.4|8389.5|8388.2|22
1651245920000|2022-04-29 15:25:20|8389.6|8388.1|8389.2|8387.7|8389.7|8388.4|8389.1|8387.7|15
1651245930000|2022-04-29 15:25:30|8389.3|8388.3|8389.6|8388.7|8389.7|8388.7|8389.2|8388.1|20
1651245940000|2022-04-29 15:25:40|8389.5|8388.6|8389.2|8388.3|8389.6|8388.7|8388.9|8388|25
1651245950000|2022-04-29 15:25:50|8389.3|8388.4|8389.5|8388|8389.7|8388.5|8389|8388|17
1651245960000|2022-04-29 15:26:00|8389.6|8388.1|8389.4|8388.5|8389.8|8388.6|8389.3|8388.1|21
1651245970000|2022-04-29 15:26:10|8389.3|8388.4|8389.3|8388.4|8390.4|8388.9|8389.3|8388.3|22
1651245980000|2022-04-29 15:26:20|8389.4|8388.5|8389.1|8388.2|8390.5|8389.3|8389.1|8388.2|29
1651245990000|2022-04-29 15:26:30|8389.2|8388.3|8389.2|8388.3|8389.6|8388.4|8389|8387.7|24
1651246000000|2022-04-29 15:26:40|8389.4|8388.5|8390.2|8388.7|8390.2|8389|8389.3|8388.1|17
1651246010000|2022-04-29 15:26:50|8390.3|8388.8|8390.5|8389|8390.5|8389.4|8390|8388.7|16
1651246020000|2022-04-29 15:27:00|8390.1|8389.2|8390.6|8389.1|8390.7|8389.2|8389.9|8388.6|22
1651246030000|2022-04-29 15:27:10|8390.7|8389.2|8390.2|8389.3|8390.7|8389.8|8390.1|8389.1|29
1651246040000|2022-04-29 15:27:20|8390.3|8389.4|8390.3|8389.4|8390.6|8389.4|8389.9|8388.7|18
1651246050000|2022-04-29 15:27:30|8390.1|8389.2|8389.9|8388.4|8390.2|8389.3|8389.5|8388.2|22
1651246060000|2022-04-29 15:27:40|8390|8388.5|8391.1|8390.2|8391.6|8390.4|8389.8|8388.3|39
1651246070000|2022-04-29 15:27:50|8391.5|8390|8390.6|8389.7|8391.5|8390.2|8390.5|8389.6|24
1651246080000|2022-04-29 15:28:00|8390.7|8389.8|8391.6|8390.1|8391.6|8390.5|8390.7|8389.6|22
1651246090000|2022-04-29 15:28:10|8391.7|8390.2|8392|8390.5|8392|8391|8391|8389.8|38
1651246100000|2022-04-29 15:28:20|8391.9|8390.4|8392.1|8390.6|8392.1|8390.8|8391.2|8390.1|22
1651246110000|2022-04-29 15:28:30|8391.7|8390.8|8391|8389.5|8392.2|8391|8390.5|8389.5|30
1651246120000|2022-04-29 15:28:40|8390.9|8389.4|8391.5|8390.6|8391.5|8390.6|8390.1|8389|30
1651246130000|2022-04-29 15:28:50|8391.4|8390.5|8392.3|8390.8|8392.3|8390.8|8391|8389.6|31
1651246140000|2022-04-29 15:29:00|8392.4|8390.9|8392|8390.5|8392.7|8391.2|8391.7|8390.4|24
1651246150000|2022-04-29 15:29:10|8392.1|8390.6|8392|8391.1|8392.5|8391.2|8391.7|8390.5|22
1651246160000|2022-04-29 15:29:20|8391.9|8391|8392.4|8391.5|8392.8|8391.7|8391.9|8390.9|35
1651246170000|2022-04-29 15:29:30|8392.7|8391.2|8392.8|8391.3|8392.9|8391.8|8392|8390.8|23
1651246180000|2022-04-29 15:29:40|8392.9|8391.4|8392.7|8391.2|8392.9|8391.5|8392|8390.7|31
1651246190000|2022-04-29 15:29:50|8392.2|8391.3|8393|8391.5|8393.2|8391.8|8392.2|8390.7|29
1651246200000|2022-04-29 15:30:00|8392.9|8391.4|8393.6|8392.1|8393.9|8392.6|8392.9|8391.4|29
1651246210000|2022-04-29 15:30:10|8393.7|8392.2|8393.4|8391.9|8393.8|8392.7|8393.3|8391.8|33
1651246220000|2022-04-29 15:30:20|8393.5|8392|8393.3|8392.4|8393.6|8392.6|8393.1|8391.8|32
1651246230000|2022-04-29 15:30:30|8393.4|8392.5|8393.6|8392.1|8393.8|8392.6|8392.9|8391.6|39
1651246240000|2022-04-29 15:30:40|8393.7|8392.2|8393.9|8393|8394.4|8393.2|8393.6|8392.1|23
1651246250000|2022-04-29 15:30:50|8394|8393.1|8393.6|8392.7|8394.3|8393.1|8393.6|8392.7|21
1651246260000|2022-04-29 15:31:00|8393.7|8392.8|8393.4|8392.5|8394.1|8393.2|8393.4|8392.1|30
1651246270000|2022-04-29 15:31:10|8393.8|8392.3|8394|8393.1|8394|8393.1|8393.4|8392.1|21
1651246280000|2022-04-29 15:31:20|8393.9|8393|8394.2|8393.3|8394.2|8393.3|8393.9|8393|18
1651246290000|2022-04-29 15:31:30|8394.6|8393.7|8393.3|8392.4|8394.6|8393.7|8393.3|8392.3|25
1651246300000|2022-04-29 15:31:40|8393.5|8392|8393.2|8392.3|8393.6|8392.4|8393.1|8392|12
1651246310000|2022-04-29 15:31:50|8393|8392.1|8392.8|8391.9|8393.1|8392.1|8392.5|8391.6|17
1651246320000|2022-04-29 15:32:00|8392.7|8391.8|8392.3|8391.4|8392.9|8391.9|8392.2|8391.1|38
1651246330000|2022-04-29 15:32:10|8392.2|8391.3|8392.6|8391.7|8392.8|8391.9|8392.2|8391.1|21
1651246340000|2022-04-29 15:32:20|8392.7|8391.8|8392.4|8391.5|8392.8|8391.8|8392.4|8391.3|15
1651246350000|2022-04-29 15:32:30|8392.3|8391.4|8392.3|8391.4|8392.7|8391.6|8392.3|8391.1|12
1651246360000|2022-04-29 15:32:40|8392.4|8391.5|8392.9|8392|8393.2|8392|8392.4|8391.4|30
1651246370000|2022-04-29 15:32:50|8392.8|8391.9|8392.6|8391.7|8392.9|8392|8392.6|8391.7|17
1651246380000|2022-04-29 15:33:00|8392.7|8391.8|8392.6|8391.1|8392.7|8391.8|8392.2|8391.1|23
1651246390000|2022-04-29 15:33:10|8392.2|8391.3|8392.4|8391.5|8392.6|8391.5|8392|8391.1|15
1651246400000|2022-04-29 15:33:20|8392.5|8391.6|8392.7|8391.8|8392.8|8391.9|8392.3|8391.2|11
1651246410000|2022-04-29 15:33:30|8392.6|8391.7|8392.6|8391.7|8392.9|8391.8|8392.3|8391.1|18
1651246420000|2022-04-29 15:33:40|8392.5|8391.6|8392.5|8391.6|8392.9|8392|8392.5|8391.6|19
1651246430000|2022-04-29 15:33:50|8392.4|8391.5|8392.7|8391.8|8392.8|8391.8|8392.2|8391.2|23
1651246440000|2022-04-29 15:34:00|8392.8|8391.9|8390.6|8389.7|8392.8|8391.9|8390.5|8389.6|30
1651246450000|2022-04-29 15:34:10|8390.5|8389.6|8390.7|8389.8|8390.8|8389.9|8390.5|8389.6|25
1651246460000|2022-04-29 15:34:20|8390.6|8389.7|8390.7|8389.8|8391.3|8390.4|8390.6|8389.6|19
1651246470000|2022-04-29 15:34:30|8390.8|8389.9|8390.9|8390|8390.9|8390|8390.6|8389.7|15
1651246480000|2022-04-29 15:34:40|8390.8|8389.9|8390.8|8389.9|8390.9|8390|8390.7|8389.8|15
1651246490000|2022-04-29 15:34:50|8390.9|8390|8391.2|8390.3|8391.6|8390.7|8390.8|8389.9|27
1651246500000|2022-04-29 15:35:00|8391.1|8390.2|8390.5|8389.6|8391.1|8390.2|8390.5|8389.4|20
1651246510000|2022-04-29 15:35:10|8390.6|8389.7|8390.8|8389.9|8391|8390.1|8390.6|8389.7|34
1651246520000|2022-04-29 15:35:20|8390.1|8389.2|8390.2|8389.3|8390.2|8389.3|8389.5|8388.6|29
1651246530000|2022-04-29 15:35:30|8390.7|8389.2|8390.2|8389.3|8390.7|8389.6|8390.1|8389|28
1651246540000|2022-04-29 15:35:40|8390.4|8388.9|8389.8|8388.9|8390.4|8389.4|8389.6|8388.7|26
1651246550000|2022-04-29 15:35:50|8389.9|8389|8389.7|8388.8|8390.1|8389.2|8389.6|8388.7|16
1651246560000|2022-04-29 15:36:00|8389.8|8388.9|8389.8|8388.9|8390.1|8389.2|8389.7|8388.8|21
1651246570000|2022-04-29 15:36:10|8390|8389.1|8389.8|8388.9|8390|8389.1|8389.5|8388.5|21
1651246580000|2022-04-29 15:36:20|8389.9|8389|8390|8389.1|8390.2|8389.3|8389.9|8389|14
1651246590000|2022-04-29 15:36:30|8390.1|8389.2|8389.7|8388.8|8390.1|8389.2|8389.7|8388.8|11
1651246600000|2022-04-29 15:36:40|8389.8|8388.9|8389.9|8388.4|8389.9|8388.9|8389.4|8388.4|15
1651246610000|2022-04-29 15:36:50|8389.7|8388.8|8389.3|8388.4|8389.9|8389|8389.3|8388.4|24
1651246620000|2022-04-29 15:37:00|8389.6|8388.7|8389.3|8388.4|8389.7|8388.8|8389.3|8388.4|22
1651246630000|2022-04-29 15:37:10|8389.4|8388.5|8391.3|8390.4|8391.5|8390.6|8389.3|8388.4|25
1651246640000|2022-04-29 15:37:20|8391.4|8390.5|8390.8|8389.9|8391.4|8390.5|8390.7|8389.8|21
1651246650000|2022-04-29 15:37:30|8390.9|8390|8390.7|8389.8|8390.9|8390|8390.5|8389.6|28
1651246660000|2022-04-29 15:37:40|8390.8|8389.9|8390.6|8389.7|8390.8|8389.9|8390.4|8389.5|29
1651246670000|2022-04-29 15:37:50|8391|8389.5|8391.3|8390.4|8391.4|8390.5|8390.5|8389.5|26
1651246680000|2022-04-29 15:38:00|8391.4|8390.5|8391.4|8390.5|8391.7|8390.8|8391.3|8390.4|23
1651246690000|2022-04-29 15:38:10|8391.5|8390.6|8391.7|8390.8|8392.3|8391.4|8391.4|8390.4|30
1651246700000|2022-04-29 15:38:20|8391.8|8390.9|8392.6|8391.7|8392.6|8391.7|8391.8|8390.9|32
1651246710000|2022-04-29 15:38:30|8392.4|8391.5|8392|8391.1|8392.4|8391.5|8391.8|8390.9|22
1651246720000|2022-04-29 15:38:40|8392.2|8391.3|8392|8391.1|8392.4|8391.5|8391.7|8390.8|23
1651246730000|2022-04-29 15:38:50|8392.1|8391.2|8392.5|8391.6|8392.5|8391.6|8392.1|8391.2|16
1651246740000|2022-04-29 15:39:00|8392.6|8391.7|8392.3|8391.4|8392.6|8391.7|8392.2|8391.3|20
1651246750000|2022-04-29 15:39:10|8392.4|8391.5|8392.3|8391.4|8393|8392.1|8392.3|8391.4|25
1651246760000|2022-04-29 15:39:20|8392.4|8391.5|8392|8391.1|8392.4|8391.5|8391.9|8390.8|20
1651246770000|2022-04-29 15:39:30|8392.1|8391.2|8391.4|8390.5|8392.1|8391.2|8391.3|8390.4|16
1651246780000|2022-04-29 15:39:40|8391.5|8390.6|8391.8|8390.9|8391.8|8390.9|8391.5|8390.6|6
1651246790000|2022-04-29 15:39:50|8391.7|8390.8|8391.7|8390.8|8392|8390.8|8391.6|8390.4|9
1651246800000|2022-04-29 15:40:00|8391.6|8390.7|8391.9|8391|8392.2|8391.1|8391.6|8390.4|16
1651246810000|2022-04-29 15:40:10|8392.3|8390.8|8392.2|8391.3|8392.5|8391.5|8392|8390.8|17
1651246820000|2022-04-29 15:40:20|8392.1|8391.2|8392.2|8391.3|8392.4|8391.5|8392|8391.1|21
1651246830000|2022-04-29 15:40:30|8392.3|8391.4|8391.8|8390.9|8392.3|8391.4|8391.8|8390.9|17
1651246840000|2022-04-29 15:40:40|8391.9|8391|8391.7|8390.8|8391.9|8391|8391.7|8390.8|9
1651246850000|2022-04-29 15:40:50|8391.8|8390.9|8391.6|8390.7|8392.1|8391|8391.6|8390.5|17
1651246860000|2022-04-29 15:41:00|8391.7|8390.8|8391.7|8390.8|8392.3|8390.9|8391.6|8390.4|28
1651246870000|2022-04-29 15:41:10|8391.6|8390.7|8391.8|8390.9|8392.1|8391|8391.6|8390.6|21
1651246880000|2022-04-29 15:41:20|8391.6|8390.7|8391.1|8390.2|8391.9|8390.9|8390.8|8389.9|31
1651246890000|2022-04-29 15:41:30|8391|8390.1|8390.7|8389.8|8391.1|8390.2|8390.5|8389.6|18
1651246900000|2022-04-29 15:41:40|8390.6|8389.7|8390.8|8389.9|8391.1|8390|8390.6|8389.5|17
1651246910000|2022-04-29 15:41:50|8391.1|8390.2|8390.8|8389.9|8391.7|8390.8|8390.6|8389.7|29
1651246920000|2022-04-29 15:42:00|8390.6|8389.7|8390|8389.1|8390.6|8389.7|8390|8389.1|26
1651246930000|2022-04-29 15:42:10|8390.2|8388.7|8389.3|8388.4|8390.4|8389.5|8389.3|8388.4|42
1651246940000|2022-04-29 15:42:20|8389.6|8388.1|8388.5|8387.6|8389.6|8388.3|8388.5|8387.6|28
1651246950000|2022-04-29 15:42:30|8388.4|8387.5|8387.5|8386|8388.4|8387.5|8387.1|8386|35
1651246960000|2022-04-29 15:42:40|8386.8|8385.9|8387.3|8386.4|8387.4|8386.4|8386.7|8385.5|25
1651246970000|2022-04-29 15:42:50|8387.2|8386.3|8387.3|8386.4|8387.4|8386.5|8387|8386.1|14
1651246980000|2022-04-29 15:43:00|8387.4|8386.5|8387.5|8386.6|8387.9|8386.9|8387.3|8386.3|23
1651246990000|2022-04-29 15:43:10|8387.8|8386.3|8387.6|8386.7|8387.8|8386.7|8387.4|8386.2|8
1651247000000|2022-04-29 15:43:20|8387.5|8386.6|8387.8|8386.9|8388.1|8386.9|8387.5|8386.5|29
1651247010000|2022-04-29 15:43:30|8387.7|8386.8|8387.7|8386.8|8387.8|8386.9|8387.7|8386.8|9
1651247020000|2022-04-29 15:43:40|8387.6|8386.7|8388.3|8387.4|8388.7|8387.5|8387.6|8386.5|20
1651247030000|2022-04-29 15:43:50|8388.7|8387.2|8388.5|8387.6|8388.8|8387.6|8388.4|8387.2|8
1651247040000|2022-04-29 15:44:00|8388.4|8387.5|8388.2|8387.3|8388.7|8387.5|8388.1|8386.9|19
1651247050000|2022-04-29 15:44:10|8388.3|8387.4|8388.4|8387.5|8388.4|8387.5|8388.2|8387.3|8
1651247060000|2022-04-29 15:44:20|8388.3|8387.4|8388.5|8387|8388.7|8387.5|8388.2|8387|16
1651247070000|2022-04-29 15:44:30|8388.1|8387.2|8387.9|8387|8388.6|8387.4|8387.9|8387|15
1651247080000|2022-04-29 15:44:40|8388.3|8386.8|8388.3|8386.8|8388.6|8387.3|8387.9|8386.8|14
1651247090000|2022-04-29 15:44:50|8388.1|8387.2|8388.1|8387.2|8388.2|8387.3|8388.1|8387.2|3
1651247100000|2022-04-29 15:45:00|8388.2|8387.3|8388.3|8387.4|8388.5|8387.6|8388.2|8387.3|10
1651247110000|2022-04-29 15:45:10|8388.4|8387.5|8388.4|8387.5|8388.8|8387.6|8388.3|8387.3|11
1651247120000|2022-04-29 15:45:20|8388.3|8387.4|8388.4|8387.5|8388.8|8387.6|8388.3|8387.2|11
1651247130000|2022-04-29 15:45:30|8388.5|8387.6|8388.9|8388|8389.1|8388|8388.4|8387.2|18
1651247140000|2022-04-29 15:45:40|8389|8388.1|8388.6|8387.7|8389.2|8388.2|8388.5|8387.6|17
1651247150000|2022-04-29 15:45:50|8388.7|8387.8|8388.6|8387.7|8388.9|8388|8388.5|8387.6|11
1651247160000|2022-04-29 15:46:00|8388.3|8387.4|8388.3|8387.4|8388.6|8387.4|8388.1|8387.1|12
1651247170000|2022-04-29 15:46:10|8388.2|8387.3|8388.7|8387.8|8388.8|8387.9|8388|8387.1|22
1651247180000|2022-04-29 15:46:20|8388.8|8387.9|8388.2|8387.3|8388.8|8387.9|8388.1|8386.9|17
1651247190000|2022-04-29 15:46:30|8388.6|8387.1|8387.9|8387|8388.6|8387.3|8387.9|8386.9|19
1651247200000|2022-04-29 15:46:40|8388|8387.1|8387.8|8386.9|8388.3|8387.1|8387.8|8386.6|12
1651247210000|2022-04-29 15:46:50|8387.9|8387|8387.9|8387|8388|8387.1|8387.8|8386.9|9
1651247220000|2022-04-29 15:47:00|8387.8|8386.9|8388.2|8387.3|8388.6|8387.4|8387.8|8386.9|11
1651247230000|2022-04-29 15:47:10|8388.3|8387.4|8388.4|8387.5|8388.5|8387.6|8388.1|8386.9|16
1651247240000|2022-04-29 15:47:20|8388.3|8387.4|8388.8|8387.9|8388.8|8387.9|8388.3|8387.4|12
1651247250000|2022-04-29 15:47:30|8389.1|8387.6|8388.6|8387.7|8389.1|8387.7|8388.5|8387.3|10
1651247260000|2022-04-29 15:47:40|8388.7|8387.8|8388.7|8387.8|8388.8|8387.9|8388.6|8387.7|14
1651247270000|2022-04-29 15:47:50|8388.5|8387.6|8388.6|8387.7|8388.7|8387.8|8388.4|8387.2|16
1651247280000|2022-04-29 15:48:00|8388.5|8387.6|8388.6|8387.7|8388.7|8387.8|8388.1|8387.2|31
1651247290000|2022-04-29 15:48:10|8388.7|8387.8|8389|8387.5|8389|8387.9|8388.5|8387.4|18
1651247300000|2022-04-29 15:48:20|8389.1|8387.6|8388.6|8387.7|8389.1|8387.8|8388.5|8387.4|15
1651247310000|2022-04-29 15:48:30|8389|8387.5|8388.6|8387.7|8389|8387.8|8388.6|8387.4|7
1651247320000|2022-04-29 15:48:40|8388.5|8387.6|8388.9|8388|8389.1|8388|8388.4|8387.2|22
1651247330000|2022-04-29 15:48:50|8389|8388.1|8388.7|8387.8|8389|8388.1|8388.3|8387.4|13
1651247340000|2022-04-29 15:49:00|8388.8|8387.9|8390.2|8389.3|8390.3|8389.4|8388.8|8387.9|23
1651247350000|2022-04-29 15:49:10|8390.1|8389.2|8390.5|8389.6|8391.1|8390.2|8390|8389.1|25
1651247360000|2022-04-29 15:49:20|8390.6|8389.7|8391.5|8390.6|8391.6|8390.6|8390.6|8389.7|30
1651247370000|2022-04-29 15:49:30|8391.4|8390.5|8390.8|8389.9|8391.6|8390.6|8390.7|8389.8|22
1651247380000|2022-04-29 15:49:40|8390.9|8390|8390.6|8389.7|8391|8390|8390.5|8389.5|11
1651247390000|2022-04-29 15:49:50|8390.4|8389.5|8391|8390.1|8391|8390.1|8390.4|8389.5|13
1651247400000|2022-04-29 15:50:00|8390.9|8390|8390.9|8390|8391|8390.1|8390.6|8389.7|23
1651247410000|2022-04-29 15:50:10|8391|8390.1|8391.5|8390.6|8391.5|8390.6|8390.9|8390|24
1651247420000|2022-04-29 15:50:20|8391.4|8390.5|8390.8|8389.9|8391.4|8390.5|8390.8|8389.9|14
1651247430000|2022-04-29 15:50:30|8391.2|8389.7|8390.7|8389.8|8391.2|8390.1|8390.6|8389.7|20
1651247440000|2022-04-29 15:50:40|8390.5|8389.6|8390.5|8389.6|8390.6|8389.7|8390.4|8389.5|13
1651247450000|2022-04-29 15:50:50|8390.4|8389.5|8390.7|8389.8|8391.2|8389.9|8390.4|8389.5|20
1651247460000|2022-04-29 15:51:00|8390.6|8389.7|8390|8389.1|8390.9|8389.7|8390|8389.1|19
1651247470000|2022-04-29 15:51:10|8390.1|8389.2|8390.7|8389.8|8390.8|8389.9|8390.1|8389.1|23
1651247480000|2022-04-29 15:51:20|8390.6|8389.7|8390.8|8389.9|8390.8|8389.9|8390.5|8389.6|22
1651247490000|2022-04-29 15:51:30|8390.7|8389.8|8390.5|8389.6|8390.8|8389.9|8390.3|8389.4|18
1651247500000|2022-04-29 15:51:40|8390.4|8389.5|8390.5|8389.6|8390.8|8389.7|8390.3|8389.3|14
1651247510000|2022-04-29 15:51:50|8390.7|8389.8|8390.5|8389.6|8391.3|8390.1|8390.5|8389.5|23
1651247520000|2022-04-29 15:52:00|8390.6|8389.7|8390.6|8389.7|8390.9|8390|8390.6|8389.7|12
1651247530000|2022-04-29 15:52:10|8390.7|8389.8|8390.9|8390|8391|8390.1|8390.6|8389.7|23
1651247540000|2022-04-29 15:52:20|8390.8|8389.9|8391|8390.1|8391|8390.1|8390.8|8389.9|9
1651247550000|2022-04-29 15:52:30|8391.1|8390.2|8390.9|8390|8391.1|8390.2|8390.8|8389.9|15
1651247560000|2022-04-29 15:52:40|8390.8|8389.9|8390.8|8389.9|8390.9|8390|8390.8|8389.9|7
1651247570000|2022-04-29 15:52:50|8390.6|8389.7|8390.8|8389.9|8391|8390.1|8390.6|8389.7|13
1651247580000|2022-04-29 15:53:00|8390.9|8390|8390.9|8390|8390.9|8390|8390.7|8389.8|15
1651247590000|2022-04-29 15:53:10|8390.8|8389.9|8391.4|8390.5|8391.4|8390.5|8390.8|8389.9|16
1651247600000|2022-04-29 15:53:20|8391.3|8390.4|8391.3|8390.4|8391.9|8390.7|8391.3|8390.2|22
1651247610000|2022-04-29 15:53:30|8391.2|8390.3|8391.5|8390|8391.5|8390.5|8391.1|8389.9|27
1651247620000|2022-04-29 15:53:40|8391.2|8390.3|8391.3|8390.4|8391.4|8390.5|8391.1|8390.2|19
1651247630000|2022-04-29 15:53:50|8391.2|8390.3|8391.1|8390.2|8391.2|8390.3|8391.1|8390.2|10
1651247640000|2022-04-29 15:54:00|8391.2|8390.3|8392.1|8390.6|8392.3|8391|8391.2|8390.3|15
1651247650000|2022-04-29 15:54:10|8391.8|8390.9|8391.8|8390.9|8392.2|8391.1|8391.8|8390.6|17
1651247660000|2022-04-29 15:54:20|8391.7|8390.8|8391.5|8390.6|8391.8|8390.9|8391.4|8390.5|21
1651247670000|2022-04-29 15:54:30|8391.4|8390.5|8391.6|8390.7|8391.6|8390.7|8391.3|8390.4|13
1651247680000|2022-04-29 15:54:40|8391.7|8390.8|8391.6|8390.7|8391.7|8390.8|8391.3|8390.4|15
1651247690000|2022-04-29 15:54:50|8391.5|8390.6|8391.3|8390.4|8391.7|8390.8|8391.1|8390.2|17
1651247700000|2022-04-29 15:55:00|8391.2|8390.3|8391.2|8390.3|8391.3|8390.4|8391|8390.1|16
1651247710000|2022-04-29 15:55:10|8391.1|8390.2|8391|8390.1|8391.4|8390.5|8390.9|8390|18
1651247720000|2022-04-29 15:55:20|8390.9|8390|8391|8389.5|8391.1|8390.2|8390.7|8389.5|17
1651247730000|2022-04-29 15:55:30|8390.7|8389.8|8391.1|8390.2|8391.1|8390.2|8390.7|8389.8|7
1651247740000|2022-04-29 15:55:40|8391.2|8390.3|8391.1|8390.2|8391.3|8390.4|8391|8390.1|14
1651247750000|2022-04-29 15:55:50|8391.2|8390.3|8390.8|8389.9|8391.2|8390.3|8390.6|8389.7|13
1651247760000|2022-04-29 15:56:00|8390.9|8390|8390.3|8389.4|8390.9|8390|8390.3|8389.4|10
1651247770000|2022-04-29 15:56:10|8390.4|8389.5|8390.2|8389.3|8390.6|8389.7|8390|8389.1|15
1651247780000|2022-04-29 15:56:20|8390.1|8389.2|8390.2|8389.3|8390.3|8389.4|8390|8389.1|20
1651247790000|2022-04-29 15:56:30|8390.3|8389.4|8390.3|8389.4|8390.4|8389.5|8390.3|8389.4|13
1651247800000|2022-04-29 15:56:40|8390.2|8389.3|8390|8389.1|8390.3|8389.4|8389.9|8389|14
1651247810000|2022-04-29 15:56:50|8390.1|8389.2|8390.1|8389.2|8390.2|8389.3|8390|8389.1|11
1651247820000|2022-04-29 15:57:00|8390|8389.1|8390|8389.1|8390.2|8389.3|8390|8389.1|7
1651247830000|2022-04-29 15:57:10|8390.1|8389.2|8389.9|8389|8390.1|8389.2|8389.9|8389|2
1651247840000|2022-04-29 15:57:20|8389.6|8388.7|8389.2|8388.3|8389.6|8388.7|8389.2|8388.3|13
1651247850000|2022-04-29 15:57:30|8389.1|8388.2|8389.2|8388.3|8389.5|8388.6|8389.1|8388.2|20
1651247860000|2022-04-29 15:57:40|8389.1|8388.2|8388.7|8387.8|8389.1|8388.2|8388.3|8387.4|26
1651247870000|2022-04-29 15:57:50|8388.6|8387.7|8388.4|8387.5|8388.9|8388|8388|8387.1|30
1651247880000|2022-04-29 15:58:00|8388.5|8387.6|8388.7|8387.8|8389|8388.1|8388.5|8387.6|23
1651247890000|2022-04-29 15:58:10|8388.6|8387.7|8389.3|8388.4|8389.4|8388.5|8388.6|8387.7|22
1651247900000|2022-04-29 15:58:20|8389.4|8388.5|8389.6|8388.7|8389.9|8389|8389.2|8388.3|22
1651247910000|2022-04-29 15:58:30|8389.7|8388.8|8389.8|8388.9|8389.9|8389|8389.5|8388.6|14
1651247920000|2022-04-29 15:58:40|8389.7|8388.8|8389.1|8388.2|8389.7|8388.8|8389.1|8388.2|18
1651247930000|2022-04-29 15:58:50|8389|8388.1|8389.1|8388.2|8389.2|8388.3|8388.8|8387.9|19
1651247940000|2022-04-29 15:59:00|8389|8388.1|8389.4|8388.5|8389.6|8388.7|8389|8388.1|20
1651247950000|2022-04-29 15:59:10|8389.5|8388.6|8389.8|8388.9|8390|8389.1|8389.3|8388.4|23
1651247960000|2022-04-29 15:59:20|8389.7|8388.8|8389.9|8389|8389.9|8389|8389.3|8388.4|20
1651247970000|2022-04-29 15:59:30|8389.8|8388.9|8390.1|8389.2|8390.1|8389.2|8389.6|8388.7|21
1651247980000|2022-04-29 15:59:40|8390|8389.1|8389.5|8388.6|8390.1|8389.2|8389.5|8388.6|21
1651247990000|2022-04-29 15:59:50|8389.6|8388.7|8389.3|8388.4|8389.8|8388.9|8389|8388.1|19
1651248000000|2022-04-29 16:00:00|8389.2|8388.3|8388.1|8387.2|8389.2|8388.3|8387.9|8387|22
1651248010000|2022-04-29 16:00:10|8388|8387.1|8387.5|8386.6|8388.1|8387.2|8387.5|8386.4|28
1651248020000|2022-04-29 16:00:20|8387.4|8386.5|8386.9|8386|8387.5|8386.5|8386.8|8385.8|28
1651248030000|2022-04-29 16:00:30|8386.7|8385.8|8387|8386.1|8387.5|8386.3|8386.6|8385.7|29
1651248040000|2022-04-29 16:00:40|8387.1|8386.2|8386.8|8385.9|8387.2|8386.3|8386.7|8385.8|12
1651248050000|2022-04-29 16:00:50|8386.7|8385.8|8386.4|8385.5|8387.2|8386.3|8386.4|8385.5|26
1651248060000|2022-04-29 16:01:00|8386.6|8385.7|8386.1|8385.2|8386.6|8385.7|8386.1|8385.2|21
1651248070000|2022-04-29 16:01:10|8386.2|8385.3|8386.4|8385.5|8386.6|8385.7|8386.1|8385.2|29
1651248080000|2022-04-29 16:01:20|8386.5|8385.6|8386.6|8385.7|8386.7|8385.8|8385.8|8384.9|28
1651248090000|2022-04-29 16:01:30|8386.7|8385.8|8387.2|8386.3|8387.3|8386.4|8386.4|8385.5|24
1651248100000|2022-04-29 16:01:40|8387.1|8386.2|8386.1|8385.2|8387.1|8386.2|8386|8385.1|25
1651248110000|2022-04-29 16:01:50|8386|8385.1|8386.3|8385.4|8386.6|8385.7|8385.8|8384.9|22
1651248120000|2022-04-29 16:02:00|8386.4|8385.5|8386.4|8385.5|8386.6|8385.7|8386.2|8385.3|25
1651248130000|2022-04-29 16:02:10|8386.5|8385.6|8386.6|8385.7|8386.8|8385.9|8386.4|8385.5|16
1651248140000|2022-04-29 16:02:20|8386.8|8385.9|8386.9|8386|8387|8386.1|8386.6|8385.7|25
1651248150000|2022-04-29 16:02:30|8387|8386.1|8387.6|8386.7|8387.6|8386.7|8387|8386.1|24
1651248160000|2022-04-29 16:02:40|8387.5|8386.6|8386.7|8385.8|8387.6|8386.7|8386.7|8385.8|10
1651248170000|2022-04-29 16:02:50|8386.6|8385.7|8387.1|8386.2|8387.2|8386.3|8386.6|8385.7|20
1651248180000|2022-04-29 16:03:00|8387.2|8386.3|8387.3|8386.4|8387.4|8386.5|8387.1|8386.2|16
1651248190000|2022-04-29 16:03:10|8387.4|8386.5|8386.8|8385.9|8387.4|8386.5|8386.8|8385.9|19
1651248200000|2022-04-29 16:03:20|8386.9|8386|8386.4|8385.5|8386.9|8386|8386.3|8385.4|11
1651248210000|2022-04-29 16:03:30|8386.5|8385.6|8386.1|8385.2|8386.5|8385.6|8386|8385.1|15
1651248220000|2022-04-29 16:03:40|8386.2|8385.3|8385.9|8385|8386.2|8385.3|8385.8|8384.9|5
1651248230000|2022-04-29 16:03:50|8385.8|8384.9|8386.3|8385.4|8386.3|8385.4|8385.8|8384.9|6
1651248240000|2022-04-29 16:04:00|8386.2|8385.3|8386.3|8385.4|8386.7|8385.8|8386.2|8385.3|29
1651248250000|2022-04-29 16:04:10|8386.4|8385.5|8386.1|8385.2|8386.4|8385.5|8385.9|8385|19
1651248260000|2022-04-29 16:04:20|8386.2|8385.3|8386.2|8385.3|8386.6|8385.7|8386|8385.1|18
1651248270000|2022-04-29 16:04:30|8386.3|8385.4|8386.6|8385.7|8386.7|8385.8|8386.1|8385.2|16
1651248280000|2022-04-29 16:04:40|8386.7|8385.8|8386.4|8385.5|8386.7|8385.8|8386.2|8385.3|13
1651248290000|2022-04-29 16:04:50|8386.6|8385.7|8386.2|8385.3|8386.7|8385.8|8386.2|8385.3|19
1651248300000|2022-04-29 16:05:00|8386.1|8385.2|8386|8385.1|8386.1|8385.2|8385.9|8385|4
1651248310000|2022-04-29 16:05:10|8386.2|8385.3|8386.2|8385.3|8386.3|8385.4|8386.1|8385.2|13
1651248320000|2022-04-29 16:05:20|8386.3|8385.4|8386.4|8385.5|8386.4|8385.5|8386|8385.1|11
1651248330000|2022-04-29 16:05:30|8386.3|8385.4|8386.4|8385.5|8386.4|8385.5|8386.3|8385.4|2
1651248340000|2022-04-29 16:05:40|8386.1|8385.2|8386.2|8385.3|8386.3|8385.4|8386|8385.1|10
1651248350000|2022-04-29 16:05:50|8386.3|8385.4|8386.3|8385.4|8386.5|8385.6|8386.1|8385.2|11
1651248360000|2022-04-29 16:06:00|8386.4|8385.5|8385.7|8384.8|8386.4|8385.5|8385.7|8384.8|26
1651248370000|2022-04-29 16:06:10|8385.8|8384.9|8385.6|8384.7|8385.8|8384.9|8385.6|8384.7|7
1651248380000|2022-04-29 16:06:20|8385.7|8384.8|8385.7|8384.8|8385.7|8384.8|8385.6|8384.7|7
1651248390000|2022-04-29 16:06:30|8385.6|8384.7|8385.7|8384.8|8385.8|8384.9|8385.5|8384.6|8
1651248400000|2022-04-29 16:06:40|8385.6|8384.7|8385.5|8384.6|8385.6|8384.7|8385.5|8384.6|4
1651248410000|2022-04-29 16:06:50|8385.6|8384.7|8385.6|8384.7|8385.7|8384.8|8385.5|8384.6|7
1651248420000|2022-04-29 16:07:00|8385.7|8384.8|8385.8|8384.9|8386|8385.1|8385.7|8384.8|12
1651248430000|2022-04-29 16:07:10|8385.9|8385|8385.7|8384.8|8385.9|8385|8385.6|8384.7|21
1651248440000|2022-04-29 16:07:20|8385.6|8384.7|8385.8|8384.9|8385.9|8385|8385.6|8384.7|7
1651248450000|2022-04-29 16:07:30|8386|8385.1|8385.9|8385|8386|8385.1|8385.9|8385|4
1651248460000|2022-04-29 16:07:40|8385.8|8384.9|8386.1|8385.2|8386.2|8385.3|8385.8|8384.9|5
1651248470000|2022-04-29 16:07:50|8386.4|8384.9|8386.3|8385.4|8386.6|8385.7|8386|8384.9|20
1651248480000|2022-04-29 16:08:00|8386.4|8385.5|8386.5|8385.6|8386.5|8385.6|8386.2|8385.3|19
1651248490000|2022-04-29 16:08:10|8386.2|8385.3|8386|8385.1|8386.4|8385.5|8385.9|8385|10
1651248500000|2022-04-29 16:08:20|8386.1|8385.2|8386.5|8385.6|8386.6|8385.7|8386|8385.1|15
1651248510000|2022-04-29 16:08:30|8386.6|8385.7|8386.8|8385.9|8387|8386.1|8386.3|8385.4|14
1651248520000|2022-04-29 16:08:40|8386.9|8386|8386.7|8385.8|8387|8386.1|8386.6|8385.7|12
1651248530000|2022-04-29 16:08:50|8386.6|8385.7|8386.7|8385.8|8387.2|8386.3|8386.6|8385.7|19
1651248540000|2022-04-29 16:09:00|8386.6|8385.7|8387|8386.1|8387.1|8386.2|8386.6|8385.7|12
1651248550000|2022-04-29 16:09:10|8387.1|8386.2|8387.1|8386.2|8387.3|8386.4|8386.9|8386|22
1651248560000|2022-04-29 16:09:20|8387.2|8386.3|8387.4|8386.5|8387.5|8386.6|8387.2|8386.3|11
1651248570000|2022-04-29 16:09:30|8387.3|8386.4|8386.9|8386|8387.4|8386.5|8386.9|8386|9
1651248580000|2022-04-29 16:09:40|8386.8|8385.9|8387.5|8386|8387.5|8386.4|8386.7|8385.7|17
1651248590000|2022-04-29 16:09:50|8387.1|8386.2|8387.3|8386.4|8387.4|8386.5|8387.1|8386.2|11
1651248600000|2022-04-29 16:10:00|8387.4|8386.5|8387.7|8386.8|8387.8|8386.9|8387.4|8386.5|9
1651248610000|2022-04-29 16:10:10|8387.8|8386.9|8387.9|8387|8388|8387.1|8387.7|8386.8|10
1651248620000|2022-04-29 16:10:20|8388|8387.1|8388.2|8387.3|8388.4|8387.5|8387.9|8387|16
1651248630000|2022-04-29 16:10:30|8388.4|8387.5|8388.3|8387.4|8388.4|8387.5|8388.3|8387.4|8
1651248640000|2022-04-29 16:10:40|8388.2|8387.3|8388.1|8387.2|8388.5|8387.6|8388|8387.1|16
1651248650000|2022-04-29 16:10:50|8388.2|8387.3|8388.2|8387.3|8388.3|8387.4|8388.1|8387.2|7
1651248660000|2022-04-29 16:11:00|8388.3|8387.4|8388.3|8387.4|8388.4|8387.5|8388.2|8387.3|18
1651248670000|2022-04-29 16:11:10|8388.2|8387.3|8389|8388.1|8389|8388.1|8388.2|8387.3|13
1651248680000|2022-04-29 16:11:20|8389.1|8388.2|8388.6|8387.7|8389.1|8388.2|8388.4|8387.5|19
1651248690000|2022-04-29 16:11:30|8388.7|8387.8|8388.4|8387.5|8388.7|8387.8|8388.3|8387.4|12
1651248700000|2022-04-29 16:11:40|8388.3|8387.4|8388.4|8387.5|8388.5|8387.6|8388.1|8387.2|16
1651248710000|2022-04-29 16:11:50|8388.3|8387.4|8388.3|8387.4|8388.6|8387.7|8388.3|8387.4|17
1651248720000|2022-04-29 16:12:00|8388.2|8387.3|8388.4|8387.5|8388.4|8387.5|8388.2|8387.3|2
1651248730000|2022-04-29 16:12:10|8388.5|8387.6|8388.8|8387.9|8389.2|8388|8388.4|8387.5|9
1651248740000|2022-04-29 16:12:20|8389.1|8387.6|8388.9|8388|8389.2|8388.2|8388.7|8387.6|14
1651248750000|2022-04-29 16:12:30|8388.8|8387.9|8388.9|8388|8389|8388.1|8388.7|8387.5|15
1651248760000|2022-04-29 16:12:40|8388.8|8387.9|8388.4|8387.5|8389.2|8388.1|8388.4|8387.5|15
1651248770000|2022-04-29 16:12:50|8388.5|8387.6|8388|8387.1|8388.5|8387.6|8388|8387.1|4
1651248780000|2022-04-29 16:13:00|8388.1|8387.2|8388.6|8387.7|8388.6|8387.7|8387.9|8387|21
1651248790000|2022-04-29 16:13:10|8388.5|8387.6|8388.8|8387.9|8388.9|8388|8388.5|8387.6|9
1651248800000|2022-04-29 16:13:20|8388.9|8388|8389.3|8388.4|8389.3|8388.4|8388.8|8387.9|13
1651248810000|2022-04-29 16:13:30|8389.4|8388.5|8389.4|8388.5|8389.6|8388.7|8389.4|8388.5|21
1651248820000|2022-04-29 16:13:40|8389.5|8388.6|8389.8|8388.9|8390.2|8389.3|8389.5|8388.6|22
1651248830000|2022-04-29 16:13:50|8389.7|8388.8|8389.2|8388.3|8390|8389.1|8389.1|8388.2|24
1651248840000|2022-04-29 16:14:00|8389.3|8388.4|8389.3|8388.4|8389.4|8388.5|8389.2|8388.3|16
1651248850000|2022-04-29 16:14:10|8389.4|8388.5|8389.4|8388.5|8389.5|8388.6|8389.3|8388.4|21
1651248860000|2022-04-29 16:14:20|8389.5|8388.6|8389.3|8388.4|8389.6|8388.7|8389.3|8388.4|16
1651248870000|2022-04-29 16:14:30|8389.4|8388.5|8389.2|8388.3|8389.4|8388.5|8389.2|8388.3|7
1651248880000|2022-04-29 16:14:40|8389.3|8388.4|8389.2|8388.3|8389.3|8388.4|8389|8388.1|20
1651248890000|2022-04-29 16:14:50|8389.3|8388.4|8388.9|8388|8389.3|8388.4|8388.8|8387.9|12
1651248900000|2022-04-29 16:15:00|8388.6|8387.7|8388.1|8387.2|8388.7|8387.8|8388|8387.1|12
1651248910000|2022-04-29 16:15:10|8388|8387.1|8388.5|8387.6|8388.6|8387.7|8388|8387.1|16
1651248920000|2022-04-29 16:15:20|8388.3|8387.4|8387.5|8386.6|8388.3|8387.4|8387.4|8386.5|24
1651248930000|2022-04-29 16:15:30|8387.3|8386.4|8387.3|8386.4|8387.5|8386.6|8387.1|8386.2|22
1651248940000|2022-04-29 16:15:40|8387.4|8386.5|8387.1|8386.2|8387.5|8386.6|8386.9|8386|20
1651248950000|2022-04-29 16:15:50|8386.7|8385.8|8386.8|8385.9|8386.8|8385.9|8385.8|8384.9|18
1651248960000|2022-04-29 16:16:00|8386.7|8385.8|8386.7|8385.8|8386.9|8386|8386.5|8385.6|23
1651248970000|2022-04-29 16:16:10|8386.5|8385.6|8386.4|8385.5|8386.5|8385.6|8386|8385.1|25
1651248980000|2022-04-29 16:16:20|8386.5|8385.6|8386.2|8385.3|8386.5|8385.6|8386.2|8385.3|21
1651248990000|2022-04-29 16:16:30|8386.3|8385.4|8386.4|8385.5|8386.6|8385.5|8386.1|8384.9|16
1651249000000|2022-04-29 16:16:40|8386.5|8385.6|8386.1|8385.2|8386.7|8385.6|8386|8384.9|18
1651249010000|2022-04-29 16:16:50|8386.2|8385.3|8386.4|8385.5|8386.4|8385.5|8386|8385.1|8
1651249020000|2022-04-29 16:17:00|8386.5|8385.6|8386.5|8385.6|8386.8|8385.7|8386.4|8385.3|14
1651249030000|2022-04-29 16:17:10|8386.4|8385.5|8386.7|8385.8|8387.2|8386|8386.4|8385.5|17
1651249040000|2022-04-29 16:17:20|8386.6|8385.7|8386.4|8385.5|8386.6|8385.7|8386.3|8385.4|4
1651249050000|2022-04-29 16:17:30|8386.3|8385.4|8386.5|8385.6|8386.5|8385.6|8386.3|8385.4|9
1651249070000|2022-04-29 16:17:50|8386.6|8385.7|8386.7|8385.8|8386.8|8385.9|8386.5|8385.6|16
1651249080000|2022-04-29 16:18:00|8386.8|8385.9|8386.7|8385.8|8386.9|8386|8386.7|8385.8|8
1651249090000|2022-04-29 16:18:10|8386.8|8385.9|8386.7|8385.8|8387.3|8386.4|8386.7|8385.8|11
1651249100000|2022-04-29 16:18:20|8386.8|8385.9|8386.6|8385.7|8387.4|8386.5|8386.4|8385.5|27
1651249110000|2022-04-29 16:18:30|8386.5|8385.6|8386.4|8385.5|8386.6|8385.7|8386.1|8385.2|14
1651249120000|2022-04-29 16:18:40|8386.5|8385.6|8386.8|8385.9|8387|8386.1|8386.4|8385.5|15
1651249130000|2022-04-29 16:18:50|8386.7|8385.8|8387.2|8385.7|8387.2|8386|8386.1|8385.2|18
1651249140000|2022-04-29 16:19:00|8386.9|8386|8386.8|8385.9|8386.9|8386|8386.5|8385.6|22
1651249150000|2022-04-29 16:19:10|8386.7|8385.8|8386.9|8386|8387.1|8386.2|8386.6|8385.7|14
1651249160000|2022-04-29 16:19:20|8387|8386.1|8386.4|8385.5|8387|8386.1|8386.4|8385.5|5
1651249170000|2022-04-29 16:19:30|8386.5|8385.6|8386.8|8385.9|8386.9|8386|8386.3|8385.4|21
1651249180000|2022-04-29 16:19:40|8386.9|8386|8386.9|8386|8387|8386.1|8386.9|8386|11
1651249190000|2022-04-29 16:19:50|8387|8386.1|8386.9|8386|8387|8386.1|8386.8|8385.9|14
1651249200000|2022-04-29 16:20:00|8387|8386.1|8387.3|8386.4|8387.4|8386.5|8386.9|8386|12
1651249210000|2022-04-29 16:20:10|8387.5|8386.6|8387.4|8386.5|8387.6|8386.7|8387.4|8386.5|4
1651249220000|2022-04-29 16:20:20|8387.3|8386.4|8387.1|8386.2|8387.4|8386.5|8387.1|8386.2|6
1651249230000|2022-04-29 16:20:30|8387.4|8385.9|8386.8|8385.9|8387.4|8386.3|8386.8|8385.9|11
1651249240000|2022-04-29 16:20:40|8386.9|8386|8386.9|8386|8387|8386.1|8386.7|8385.8|15
1651249250000|2022-04-29 16:20:50|8387|8386.1|8386.9|8386|8387|8386.1|8386.6|8385.7|12
1651249260000|2022-04-29 16:21:00|8387|8386.1|8386.9|8386|8387|8386.1|8386.9|8386|4
1651249270000|2022-04-29 16:21:10|8387|8386.1|8387|8386.1|8387|8386.1|8386.9|8386|5
1651249280000|2022-04-29 16:21:20|8386.9|8386|8386.6|8385.7|8387|8386.1|8386.6|8385.7|9
1651249290000|2022-04-29 16:21:30|8386.5|8385.6|8386.7|8385.8|8386.7|8385.8|8386.4|8385.5|15
1651249300000|2022-04-29 16:21:40|8386.8|8385.9|8386.9|8386|8387.2|8386.3|8386.7|8385.8|17
1651249310000|2022-04-29 16:21:50|8387|8386.1|8386.9|8386|8387|8386.1|8386.8|8385.9|6
1651249320000|2022-04-29 16:22:00|8386.8|8385.9|8387|8386.1|8387|8386.1|8386.8|8385.9|7
1651249330000|2022-04-29 16:22:10|8387.2|8386.3|8387.7|8386.8|8388.1|8386.8|8387|8386.1|21
1651249340000|2022-04-29 16:22:20|8387.6|8386.7|8388|8387.1|8388|8387.1|8387.4|8386.4|21
1651249350000|2022-04-29 16:22:30|8387.9|8387|8388|8387.1|8388|8387.1|8387.9|8387|12
1651249360000|2022-04-29 16:22:40|8388.1|8387.2|8388.2|8387.3|8388.5|8387.3|8387.9|8386.9|11
1651249370000|2022-04-29 16:22:50|8388.3|8387.4|8388.3|8387.4|8388.3|8387.4|8388.2|8387.3|5
1651249380000|2022-04-29 16:23:00|8388.2|8387.3|8387.9|8387|8388.2|8387.3|8387.8|8386.9|11
1651249390000|2022-04-29 16:23:10|8388|8387.1|8387.8|8386.9|8388|8387.1|8387.6|8386.7|12
1651249400000|2022-04-29 16:23:20|8387.7|8386.8|8387.7|8386.8|8387.8|8386.9|8387.6|8386.7|15
1651249410000|2022-04-29 16:23:30|8387.8|8386.9|8387.6|8386.7|8387.9|8387|8387.5|8386.6|15
1651249420000|2022-04-29 16:23:40|8387.5|8386.6|8387.5|8386.6|8387.8|8386.8|8387.4|8386.3|14
1651249430000|2022-04-29 16:23:50|8387.2|8386.3|8387.1|8386.2|8387.8|8386.6|8386.9|8385.7|30
1651249440000|2022-04-29 16:24:00|8387|8386.1|8387|8386.1|8387.1|8386.2|8386.8|8385.9|19
1651249450000|2022-04-29 16:24:10|8387.1|8386.2|8387.1|8386.2|8387.1|8386.2|8387|8386.1|9
1651249460000|2022-04-29 16:24:20|8387|8386.1|8386.8|8385.9|8387|8386.1|8386.7|8385.8|4
1651249470000|2022-04-29 16:24:30|8386.7|8385.8|8386.6|8385.7|8386.8|8385.9|8386.5|8385.6|13
1651249480000|2022-04-29 16:24:40|8386.4|8385.5|8386.3|8385.4|8386.4|8385.5|8386.2|8385.3|12
1651249490000|2022-04-29 16:24:50|8386.2|8385.3|8386.8|8385.9|8386.9|8386|8386.2|8385.3|19
1651249500000|2022-04-29 16:25:00|8386.9|8386|8386.8|8385.9|8387.3|8386.3|8386.7|8385.8|13
1651249510000|2022-04-29 16:25:10|8386.9|8386|8386.5|8385.6|8386.9|8386|8386.5|8385.6|13
1651249520000|2022-04-29 16:25:20|8386.6|8385.7|8386.1|8385.2|8386.6|8385.7|8386.1|8385.2|9
1651249530000|2022-04-29 16:25:30|8386|8385.1|8385.9|8385|8386.1|8385.2|8385.7|8384.8|18
1651249540000|2022-04-29 16:25:40|8385.8|8384.9|8386|8385.1|8386.1|8385.2|8385.8|8384.9|7
1651249550000|2022-04-29 16:25:50|8385.9|8385|8386.2|8385.3|8386.2|8385.3|8385.9|8385|8
1651249560000|2022-04-29 16:26:00|8386.3|8385.4|8386.7|8385.8|8386.7|8385.8|8386|8385.1|14
1651249570000|2022-04-29 16:26:10|8386.6|8385.7|8386.6|8385.7|8386.8|8385.9|8386.5|8385.6|16
1651249580000|2022-04-29 16:26:20|8386.7|8385.8|8387.3|8386.4|8387.4|8386.5|8386.7|8385.8|15
1651249590000|2022-04-29 16:26:30|8387.2|8386.3|8386.5|8385.6|8387.4|8386.5|8386.5|8385.6|22
1651249600000|2022-04-29 16:26:40|8386.6|8385.7|8388|8387.1|8388|8387.1|8386.6|8385.7|20
1651249610000|2022-04-29 16:26:50|8387.9|8387|8387.6|8386.7|8388|8387.1|8387.6|8386.7|15
1651249620000|2022-04-29 16:27:00|8387.7|8386.8|8387.6|8386.7|8387.7|8386.8|8387.3|8386.2|12
1651249630000|2022-04-29 16:27:10|8387.8|8386.3|8388.2|8387.3|8388.6|8387.4|8387.7|8386.3|18
1651249640000|2022-04-29 16:27:20|8388.5|8387|8388.1|8387.2|8388.5|8387.3|8388|8387|11
1651249650000|2022-04-29 16:27:30|8388|8387.1|8388|8387.1|8388.1|8387.2|8387.9|8387|7
1651249660000|2022-04-29 16:27:40|8387.9|8387|8387.8|8386.9|8388|8387.1|8387.8|8386.9|4
1651249670000|2022-04-29 16:27:50|8387.9|8387|8387.8|8386.9|8388|8387|8387.7|8386.5|8
1651249680000|2022-04-29 16:28:00|8387.7|8386.8|8388.2|8386.7|8388.2|8387|8387.6|8386.7|10
1651249690000|2022-04-29 16:28:10|8387.9|8387|8387.9|8387|8387.9|8387|8387.8|8386.9|9
1651249700000|2022-04-29 16:28:20|8387.8|8386.9|8388|8387.1|8388|8387.1|8387.8|8386.9|13
1651249710000|2022-04-29 16:28:30|8387.9|8387|8387.9|8387|8388|8387.1|8387.8|8386.9|5
1651249720000|2022-04-29 16:28:40|8387.8|8386.9|8387.8|8386.9|8388.1|8387.2|8387.7|8386.8|18
1651249730000|2022-04-29 16:28:50|8388.1|8387.2|8388.2|8387.3|8388.4|8387.5|8388.1|8387.2|12
1651249740000|2022-04-29 16:29:00|8388.3|8387.4|8389.2|8388.3|8389.3|8388.4|8388.3|8387.4|23
1651249750000|2022-04-29 16:29:10|8389.1|8388.2|8388.9|8388|8389.2|8388.3|8388.9|8388|5
1651249760000|2022-04-29 16:29:20|8389.3|8388.4|8388.6|8387.7|8389.3|8388.4|8388.6|8387.7|15
1651249770000|2022-04-29 16:29:30|8388.7|8387.8|8388.5|8387.6|8388.7|8387.8|8388.3|8387.4|10
1651249780000|2022-04-29 16:29:40|8388.6|8387.7|8388.7|8387.8|8388.8|8387.9|8388.5|8387.6|11
1651249790000|2022-04-29 16:29:50|8388.8|8387.9|8388.5|8387.6|8388.8|8387.9|8388.5|8387.6|17
1651249800000|2022-04-29 16:30:00|8388.6|8387.7|8389.2|8388.3|8389.2|8388.3|8388.6|8387.7|15
1651249810000|2022-04-29 16:30:10|8389.1|8388.2|8389|8388.1|8389.2|8388.3|8388.9|8388|15
1651249820000|2022-04-29 16:30:20|8388.8|8387.9|8388.9|8388|8388.9|8388|8388.5|8387.6|11
1651249830000|2022-04-29 16:30:30|8388.8|8387.9|8388.8|8387.9|8388.9|8388|8388.8|8387.9|5
1651249840000|2022-04-29 16:30:40|8388.9|8388|8388.7|8387.8|8389|8388.1|8388.7|8387.8|11
1651249850000|2022-04-29 16:30:50|8388.6|8387.7|8388.5|8387.6|8388.7|8387.8|8388.4|8387.5|20
1651249860000|2022-04-29 16:31:00|8388.4|8387.5|8388.2|8387.3|8388.4|8387.5|8388.1|8387.2|20
1651249870000|2022-04-29 16:31:10|8388.1|8387.2|8388.3|8387.4|8388.4|8387.5|8388.1|8387.2|17
1651249880000|2022-04-29 16:31:20|8388.2|8387.3|8388.2|8387.3|8388.3|8387.4|8388|8387.1|15
1651249890000|2022-04-29 16:31:30|8388.3|8387.4|8387.6|8386.7|8388.3|8387.4|8387.6|8386.7|11
1651249900000|2022-04-29 16:31:40|8387.5|8386.6|8387.5|8386.6|8387.8|8386.9|8387.5|8386.6|7
1651249910000|2022-04-29 16:31:50|8387.6|8386.7|8387.9|8387|8388|8387.1|8387.4|8386.5|11
1651249920000|2022-04-29 16:32:00|8388|8387.1|8387.4|8386.5|8388|8387.1|8387.4|8386.5|17
1651249930000|2022-04-29 16:32:10|8387.3|8386.4|8387.3|8386.4|8387.5|8386.6|8387.3|8386.4|7
1651249940000|2022-04-29 16:32:20|8387.4|8386.5|8386.9|8386|8387.8|8386.9|8386.9|8386|32
1651249950000|2022-04-29 16:32:30|8387.1|8386.2|8387.7|8386.8|8387.7|8386.8|8387|8386.1|28
1651249960000|2022-04-29 16:32:40|8387.8|8386.9|8388.4|8387.5|8388.4|8387.5|8387.8|8386.9|24
1651249970000|2022-04-29 16:32:50|8388.3|8387.4|8388.5|8387.6|8388.6|8387.7|8387.9|8387|25
1651249980000|2022-04-29 16:33:00|8388.4|8387.5|8388.3|8387.4|8388.5|8387.6|8388|8387.1|20
1651249990000|2022-04-29 16:33:10|8388.2|8387.3|8388.5|8387.6|8388.5|8387.6|8388.1|8387.2|16
1651250000000|2022-04-29 16:33:20|8388.6|8387.7|8388.5|8387.6|8388.6|8387.7|8388.5|8387.6|6
1651250010000|2022-04-29 16:33:30|8388.4|8387.5|8388.2|8387.3|8388.5|8387.6|8388|8387.1|14
1651250020000|2022-04-29 16:33:40|8388.1|8387.2|8388.2|8387.3|8388.5|8387.6|8387.9|8387|7
1651250030000|2022-04-29 16:33:50|8388.3|8387.4|8388.8|8387.9|8388.9|8388|8388.3|8387.4|16
1651250040000|2022-04-29 16:34:00|8388.9|8388|8389.1|8388.2|8389.1|8388.2|8388.8|8387.9|11
1651250050000|2022-04-29 16:34:10|8389|8388.1|8389|8388.1|8389.1|8388.2|8388.9|8388|19
1651250060000|2022-04-29 16:34:20|8388.9|8388|8388.9|8388|8389.3|8388.4|8388.8|8387.9|19
1651250070000|2022-04-29 16:34:30|8389|8388.1|8389.3|8388.4|8389.4|8388.5|8388.9|8388|9
1651250080000|2022-04-29 16:34:40|8389.4|8388.5|8389.6|8388.7|8389.7|8388.8|8389.2|8388.1|17
1651250090000|2022-04-29 16:34:50|8389.7|8388.8|8389.9|8389|8389.9|8389|8389.7|8388.8|16
1651250100000|2022-04-29 16:35:00|8389.7|8388.8|8390|8389.1|8390|8389.1|8389.5|8388.6|18
1651250110000|2022-04-29 16:35:10|8389.9|8389|8389.8|8388.9|8390.4|8389.3|8389.7|8388.7|20
1651250120000|2022-04-29 16:35:20|8389.9|8389|8389.9|8389|8390|8389.1|8389.8|8388.9|7
1651250130000|2022-04-29 16:35:30|8390.1|8389.2|8389.7|8388.8|8390.1|8389.2|8389.5|8388.6|14
1651250140000|2022-04-29 16:35:40|8389.6|8388.7|8389.2|8388.3|8389.7|8388.8|8389.2|8388.3|24
1651250150000|2022-04-29 16:35:50|8389.3|8388.4|8389.2|8388.3|8389.6|8388.5|8389|8387.9|25
1651250160000|2022-04-29 16:36:00|8389.3|8388.4|8389.4|8388.5|8389.4|8388.5|8389.2|8388.3|10
1651250170000|2022-04-29 16:36:10|8389.3|8388.4|8389.4|8388.5|8389.6|8388.7|8389.2|8388.3|16
1651250180000|2022-04-29 16:36:20|8389.5|8388.6|8389.5|8388.6|8389.6|8388.7|8389.3|8388.4|11
1651250190000|2022-04-29 16:36:30|8389.4|8388.5|8389.6|8388.7|8389.6|8388.7|8389.3|8388.4|18
1651250200000|2022-04-29 16:36:40|8389.4|8388.5|8389.6|8388.7|8389.7|8388.8|8389.4|8388.5|12
1651250210000|2022-04-29 16:36:50|8389.7|8388.8|8389.9|8389|8389.9|8389|8389.6|8388.7|14
1651250220000|2022-04-29 16:37:00|8390|8388.5|8389|8388.1|8390|8388.9|8389|8388.1|17
1651250230000|2022-04-29 16:37:10|8389.1|8388.2|8388.9|8388|8389.2|8388.3|8388.8|8387.9|15
1651250240000|2022-04-29 16:37:20|8389|8388.1|8389.1|8388.2|8389.7|8388.8|8389|8388.1|18
1651250250000|2022-04-29 16:37:30|8389|8388.1|8389.3|8388.4|8389.3|8388.4|8389|8388.1|7
1651250260000|2022-04-29 16:37:40|8389.2|8388.3|8389.3|8388.4|8389.3|8388.4|8389.2|8388.3|10
1651250270000|2022-04-29 16:37:50|8389.2|8388.3|8389|8388.1|8389.2|8388.3|8388.9|8388|7
1651250280000|2022-04-29 16:38:00|8388.9|8388|8389.1|8388.2|8389.1|8388.2|8388.8|8387.9|17
1651250290000|2022-04-29 16:38:10|8389.2|8388.3|8388.8|8387.9|8389.2|8388.3|8388.8|8387.9|15
1651250300000|2022-04-29 16:38:20|8388.3|8387.4|8387.9|8387|8388.3|8387.4|8387.7|8386.8|22
1651250310000|2022-04-29 16:38:30|8388|8387.1|8387.3|8386.4|8388|8387.1|8387.2|8386.1|18
1651250320000|2022-04-29 16:38:40|8387.2|8386.3|8387.5|8386.6|8387.6|8386.7|8387.2|8386.3|11
1651250330000|2022-04-29 16:38:50|8387.6|8386.7|8387.3|8386.4|8387.6|8386.7|8387.3|8386.4|10
1651250340000|2022-04-29 16:39:00|8387.4|8386.5|8387.7|8386.8|8387.9|8386.8|8387.4|8386.4|11
1651250350000|2022-04-29 16:39:10|8387.6|8386.7|8387.5|8386.6|8387.9|8386.7|8387.4|8386.3|10
1651250360000|2022-04-29 16:39:20|8387.7|8386.2|8387.2|8386.3|8387.7|8386.4|8387|8386.1|10
1651250370000|2022-04-29 16:39:30|8387.3|8386.4|8387.1|8386.2|8387.3|8386.4|8386.9|8385.7|16
1651250380000|2022-04-29 16:39:40|8387|8386.1|8387.1|8386.2|8387.2|8386.3|8386.9|8386|12
1651250390000|2022-04-29 16:39:50|8387|8386.1|8386.9|8386|8387.3|8386.2|8386.9|8385.7|15
1651250400000|2022-04-29 16:40:00|8386.8|8385.9|8386.8|8385.9|8387.1|8386.2|8386.8|8385.9|18
1651250410000|2022-04-29 16:40:10|8386.7|8385.8|8386.7|8385.8|8386.8|8385.9|8386.6|8385.7|9
1651250420000|2022-04-29 16:40:20|8386.8|8385.9|8386.7|8385.8|8387|8386.1|8386.7|8385.8|23
1651250430000|2022-04-29 16:40:30|8386.5|8385.6|8386.6|8385.7|8386.8|8385.9|8386.4|8385.5|12
1651250440000|2022-04-29 16:40:40|8386.7|8385.8|8386.5|8385.6|8386.7|8385.8|8386.4|8385.5|12
1651250450000|2022-04-29 16:40:50|8386.6|8385.7|8386.6|8385.7|8386.6|8385.7|8386.3|8385.4|16
1651250460000|2022-04-29 16:41:00|8386.7|8385.8|8386.5|8385.6|8386.7|8385.8|8386.5|8385.6|9
1651250470000|2022-04-29 16:41:10|8386.7|8385.8|8386.5|8385.6|8386.8|8385.9|8386.1|8385.2|18
1651250480000|2022-04-29 16:41:20|8386.4|8385.5|8386.5|8385.6|8386.6|8385.7|8386.4|8385.5|10
1651250490000|2022-04-29 16:41:30|8386.7|8385.8|8386.5|8385.6|8386.8|8385.9|8386.5|8385.6|13
1651250500000|2022-04-29 16:41:40|8386.6|8385.7|8386.5|8385.6|8386.6|8385.7|8386.5|8385.6|6
1651250510000|2022-04-29 16:41:50|8386.6|8385.7|8387.2|8386.3|8387.3|8386.4|8386.5|8385.6|14
1651250520000|2022-04-29 16:42:00|8387.3|8386.4|8386.8|8385.9|8387.4|8386.5|8386.7|8385.8|13
1651250530000|2022-04-29 16:42:10|8386.7|8385.8|8386.5|8385.6|8386.7|8385.8|8386.5|8385.6|5
1651250540000|2022-04-29 16:42:20|8386.6|8385.7|8386.5|8385.6|8386.6|8385.7|8386.4|8385.5|6
1651250550000|2022-04-29 16:42:30|8386.4|8385.5|8386.7|8385.8|8386.8|8385.9|8386.4|8385.5|10
1651250560000|2022-04-29 16:42:40|8386.8|8385.9|8387.2|8386.3|8387.2|8386.3|8386.7|8385.8|16
1651250570000|2022-04-29 16:42:50|8387.1|8386.2|8386.8|8385.9|8387.3|8386.4|8386.8|8385.9|10
1651250580000|2022-04-29 16:43:00|8386.9|8386|8387|8386.1|8387|8386.1|8386.9|8386|4
1651250590000|2022-04-29 16:43:10|8386.9|8386|8386.8|8385.9|8387|8386.1|8386.8|8385.9|4
1651250600000|2022-04-29 16:43:20|8386.9|8386|8387|8386.1|8387.3|8386.2|8386.8|8385.8|8
1651250610000|2022-04-29 16:43:30|8386.9|8386|8387.3|8386.4|8387.3|8386.4|8386.9|8386|12
1651250620000|2022-04-29 16:43:40|8387.2|8386.3|8387.3|8386.4|8387.5|8386.6|8387.1|8386.2|25
1651250630000|2022-04-29 16:43:50|8387.4|8386.5|8387.4|8386.5|8387.6|8386.7|8387.3|8386.4|8
1651250640000|2022-04-29 16:44:00|8387.3|8386.4|8386.8|8385.9|8387.4|8386.5|8386.8|8385.9|18
1651250650000|2022-04-29 16:44:10|8386.7|8385.8|8387|8386.1|8387.1|8386.2|8386.7|8385.8|15
1651250660000|2022-04-29 16:44:20|8387.2|8386.3|8386.3|8385.4|8387.2|8386.3|8386.2|8385.3|21
1651250670000|2022-04-29 16:44:30|8386.4|8385.5|8386.8|8385.9|8386.8|8385.9|8386.4|8385.5|16
1651250680000|2022-04-29 16:44:40|8386.7|8385.8|8386.9|8386|8386.9|8386|8386.7|8385.8|7
1651250690000|2022-04-29 16:44:50|8386.8|8385.9|8386.8|8385.9|8387|8386.1|8386.6|8385.7|23
1651250700000|2022-04-29 16:45:00|8386.7|8385.8|8387|8386.1|8387.1|8386.2|8386.7|8385.8|9
1651250710000|2022-04-29 16:45:10|8386.9|8386|8386.7|8385.8|8387.1|8386.2|8386.6|8385.7|14
1651250720000|2022-04-29 16:45:20|8386.8|8385.9|8386.6|8385.7|8386.8|8385.9|8386.6|8385.7|12
1651250730000|2022-04-29 16:45:30|8386.8|8385.9|8387|8386.1|8387.1|8386.2|8386.7|8385.8|16
1651250740000|2022-04-29 16:45:40|8387.1|8386.2|8386.8|8385.9|8387.2|8386.2|8386.7|8385.6|17
1651250750000|2022-04-29 16:45:50|8386.9|8386|8386.3|8385.4|8387|8386.1|8386.2|8385.3|10
1651250760000|2022-04-29 16:46:00|8386.2|8385.3|8386.1|8385.2|8386.4|8385.5|8386.1|8385.2|12
1651250770000|2022-04-29 16:46:10|8386.2|8385.3|8385.9|8385|8386.2|8385.3|8385.7|8384.8|18
1651250780000|2022-04-29 16:46:20|8385.8|8384.9|8386.5|8385|8386.5|8385.4|8385.8|8384.9|7
1651250790000|2022-04-29 16:46:30|8386.3|8385.4|8386.4|8385.5|8386.7|8385.8|8386.2|8385.3|20
1651250800000|2022-04-29 16:46:40|8386.5|8385.6|8386.5|8385.6|8386.5|8385.6|8386.4|8385.5|3
1651250810000|2022-04-29 16:46:50|8386.6|8385.7|8387.2|8386.3|8387.3|8386.4|8386.6|8385.7|17
1651250820000|2022-04-29 16:47:00|8387.3|8386.4|8387.8|8386.9|8387.8|8386.9|8387.2|8386.3|21
1651250830000|2022-04-29 16:47:10|8387.7|8386.8|8387.9|8387|8387.9|8387|8387.6|8386.7|14
1651250840000|2022-04-29 16:47:20|8388|8387.1|8388.3|8387.4|8388.3|8387.4|8387.8|8386.9|17
1651250850000|2022-04-29 16:47:30|8388.4|8387.5|8389.3|8388.4|8389.3|8388.4|8388.3|8387.4|27
1651250860000|2022-04-29 16:47:40|8389.4|8388.5|8389.8|8388.9|8389.9|8389|8389.4|8388.5|21
1651250870000|2022-04-29 16:47:50|8389.9|8389|8389.7|8388.8|8390.1|8389.2|8389.5|8388.6|27
1651250880000|2022-04-29 16:48:00|8389.8|8388.9|8389.8|8388.9|8389.9|8389|8389.7|8388.8|8
1651250890000|2022-04-29 16:48:10|8389.9|8389|8390.4|8388.9|8390.4|8389.5|8389.8|8388.7|31
1651250900000|2022-04-29 16:48:20|8389.9|8389|8389.7|8388.8|8389.9|8389|8389.7|8388.8|19
1651250910000|2022-04-29 16:48:30|8389.9|8389|8390|8389.1|8390.3|8389.3|8389.7|8388.6|30
1651250920000|2022-04-29 16:48:40|8389.9|8389|8389.9|8389|8390.5|8389.3|8389.7|8388.7|18
1651250930000|2022-04-29 16:48:50|8389.8|8388.9|8390.7|8389.8|8391.1|8389.8|8389.8|8388.9|32
1651250940000|2022-04-29 16:49:00|8390.8|8389.9|8390.5|8389.6|8390.9|8389.9|8390|8389.1|41
1651250950000|2022-04-29 16:49:10|8390.6|8389.7|8389.8|8388.9|8390.7|8389.8|8389.7|8388.8|28
1651250960000|2022-04-29 16:49:20|8389.7|8388.8|8390|8389.1|8390.3|8389.4|8389.5|8388.6|20
1651250970000|2022-04-29 16:49:30|8389.7|8388.8|8389.5|8388.6|8389.9|8389|8389.4|8388.5|9
1651250980000|2022-04-29 16:49:40|8389.6|8388.7|8390.1|8389.2|8390.4|8389.4|8389.6|8388.7|20
1651250990000|2022-04-29 16:49:50|8390|8389.1|8390|8389.1|8390.2|8389.3|8389.9|8389|22
1651251000000|2022-04-29 16:50:00|8389.9|8389|8389.9|8389|8390.2|8389.2|8389.6|8388.7|22
1651251010000|2022-04-29 16:50:10|8389.8|8388.9|8388.9|8388|8389.9|8389|8388.6|8387.7|26
1651251020000|2022-04-29 16:50:20|8389|8388.1|8389.4|8388.5|8389.4|8388.5|8389|8388.1|11
1651251030000|2022-04-29 16:50:30|8389.3|8388.4|8388.9|8388|8389.4|8388.5|8388.8|8387.9|14
1651251040000|2022-04-29 16:50:40|8388.8|8387.9|8389.2|8388.3|8389.3|8388.4|8388.8|8387.9|13
1651251050000|2022-04-29 16:50:50|8389.1|8388.2|8389|8388.1|8389.2|8388.3|8389|8388.1|13
1651251060000|2022-04-29 16:51:00|8389.1|8388.2|8389.3|8388.4|8389.4|8388.5|8389|8388.1|17
1651251070000|2022-04-29 16:51:10|8389.5|8388.6|8389.2|8388.3|8389.6|8388.7|8389.1|8388.2|20
1651251080000|2022-04-29 16:51:20|8389.1|8388.2|8389|8388.1|8389.2|8388.3|8389|8388.1|12
1651251090000|2022-04-29 16:51:30|8389.1|8388.2|8389.2|8388.3|8389.2|8388.3|8388.9|8388|7
1651251100000|2022-04-29 16:51:40|8389.1|8388.2|8389.1|8388.2|8389.4|8388.5|8389|8388.1|15
1651251110000|2022-04-29 16:51:50|8389.2|8388.3|8389.5|8388.6|8389.5|8388.6|8389.1|8388.2|20
1651251120000|2022-04-29 16:52:00|8389.4|8388.5|8388.8|8387.9|8389.4|8388.5|8388.8|8387.9|13
1651251130000|2022-04-29 16:52:10|8388.7|8387.8|8388.4|8387.5|8388.9|8388|8388.2|8387.3|22
1651251140000|2022-04-29 16:52:20|8388.3|8387.4|8387.9|8387|8388.4|8387.5|8387.9|8387|17
1651251150000|2022-04-29 16:52:30|8388|8387.1|8387.6|8386.7|8388.2|8387.2|8387.5|8386.6|10
1651251160000|2022-04-29 16:52:40|8387.8|8386.9|8388.3|8387.4|8388.6|8387.5|8387.8|8386.9|12
1651251170000|2022-04-29 16:52:50|8388.4|8387.5|8388.3|8387.4|8388.4|8387.5|8388.3|8387.4|8
1651251180000|2022-04-29 16:53:00|8388.5|8387.6|8388.8|8387.9|8389.1|8388.2|8388.2|8387.3|24
1651251190000|2022-04-29 16:53:10|8388.9|8388|8389.4|8388.5|8389.7|8388.8|8388.7|8387.8|35
1651251200000|2022-04-29 16:53:20|8389.5|8388.6|8389.7|8388.8|8389.9|8389|8389.4|8388.5|21
1651251210000|2022-04-29 16:53:30|8389.9|8389|8389.7|8388.8|8390.1|8389.2|8389.6|8388.7|24
1651251220000|2022-04-29 16:53:40|8389.8|8388.9|8389.7|8388.8|8389.9|8389|8389.7|8388.8|12
1651251230000|2022-04-29 16:53:50|8389.6|8388.7|8390.1|8389.2|8390.1|8389.2|8389.6|8388.7|16
1651251240000|2022-04-29 16:54:00|8390.2|8389.3|8390.6|8389.7|8390.9|8390|8390.2|8389.3|25
1651251250000|2022-04-29 16:54:10|8390.5|8389.6|8390.7|8389.2|8390.7|8389.7|8390.3|8389.2|26
1651251260000|2022-04-29 16:54:20|8390.8|8389.3|8390.3|8389.4|8390.9|8389.7|8390.2|8389.3|18
1651251270000|2022-04-29 16:54:30|8390.2|8389.3|8390.1|8389.2|8390.4|8389.5|8390|8389.1|18
1651251280000|2022-04-29 16:54:40|8390.2|8389.3|8390|8389.1|8390.3|8389.4|8389.8|8388.7|20
1651251290000|2022-04-29 16:54:50|8389.9|8389|8389.6|8388.7|8389.9|8389|8389.4|8388.5|11
1651251300000|2022-04-29 16:55:00|8389.5|8388.6|8389.7|8388.8|8389.7|8388.8|8389.5|8388.6|15
1651251310000|2022-04-29 16:55:10|8389.6|8388.7|8389.7|8388.8|8389.7|8388.8|8389.6|8388.7|4
1651251320000|2022-04-29 16:55:20|8389.5|8388.6|8389.7|8388.8|8389.8|8388.9|8389.4|8388.5|11
1651251330000|2022-04-29 16:55:30|8389.6|8388.7|8389.5|8388.6|8389.7|8388.8|8389.5|8388.6|10
1651251340000|2022-04-29 16:55:40|8389.6|8388.7|8389.5|8388.6|8389.6|8388.7|8389.5|8388.6|2
1651251350000|2022-04-29 16:55:50|8389.4|8388.5|8389.4|8388.5|8389.6|8388.7|8389.3|8388.4|9
1651251360000|2022-04-29 16:56:00|8389.5|8388.6|8389.5|8388.6|8389.6|8388.7|8389.3|8388.4|9
1651251370000|2022-04-29 16:56:10|8389.4|8388.5|8390.5|8389.6|8390.6|8389.7|8389.4|8388.5|12
1651251380000|2022-04-29 16:56:20|8390.4|8389.5|8390.6|8389.7|8390.7|8389.8|8390.4|8389.1|13
1651251390000|2022-04-29 16:56:30|8390.7|8389.8|8391.1|8390.2|8391.3|8390.2|8390.7|8389.5|10
1651251400000|2022-04-29 16:56:40|8391.2|8390.3|8391.1|8390.2|8391.2|8390.3|8390.9|8390|18
1651251410000|2022-04-29 16:56:50|8391|8390.1|8391.1|8390.2|8391.1|8390.2|8390.8|8389.9|12
1651251420000|2022-04-29 16:57:00|8391|8390.1|8390.3|8388.8|8391|8390.1|8390|8388.6|21
1651251430000|2022-04-29 16:57:10|8390.1|8389.2|8390|8389.1|8390.5|8389.4|8389.9|8389|19
1651251440000|2022-04-29 16:57:20|8389.9|8389|8390.1|8389.2|8390.5|8389.4|8389.9|8389|20
1651251450000|2022-04-29 16:57:30|8390|8389.1|8389.4|8388.5|8390.1|8389.2|8389.4|8388.5|14
1651251460000|2022-04-29 16:57:40|8389.5|8388.6|8389.5|8388.6|8389.6|8388.7|8389.5|8388.6|5
1651251470000|2022-04-29 16:57:50|8389.4|8388.5|8389.4|8388.5|8389.8|8388.9|8389.4|8388.5|21
1651251480000|2022-04-29 16:58:00|8389.5|8388.6|8388.9|8388|8389.6|8388.7|8388.9|8388|26
1651251490000|2022-04-29 16:58:10|8389|8388.1|8388.2|8387.3|8389.1|8388.2|8388|8387.1|23
1651251500000|2022-04-29 16:58:20|8388.1|8387.2|8387.2|8386.3|8388.1|8387.2|8387|8386.1|27
1651251510000|2022-04-29 16:58:30|8387.3|8386.4|8387.4|8386.5|8387.6|8386.7|8387.1|8386.2|26
1651251520000|2022-04-29 16:58:40|8387.5|8386.6|8387.8|8386.9|8387.9|8387|8387.5|8386.6|17
1651251530000|2022-04-29 16:58:50|8387.9|8387|8388|8387.1|8388.2|8387.3|8387.7|8386.8|34
1651251540000|2022-04-29 16:59:00|8387.9|8387|8387.6|8386.7|8388.1|8387.2|8387.5|8386.6|22
1651251550000|2022-04-29 16:59:10|8387.5|8386.6|8387.4|8386.5|8387.7|8386.8|8387.4|8386.5|6
1651251560000|2022-04-29 16:59:20|8387.3|8386.4|8387.4|8386.5|8387.5|8386.6|8387.2|8386.3|16
1651251570000|2022-04-29 16:59:30|8387.6|8386.7|8388.1|8387.2|8388.2|8387.3|8387.6|8386.7|12
1651251580000|2022-04-29 16:59:40|8388|8387.1|8387.9|8387|8388.1|8387.2|8387.9|8387|10
1651251590000|2022-04-29 16:59:50|8388|8387.1|8387.8|8386.9|8388|8387.1|8387.8|8386.9|17
1651251600000|2022-04-29 17:00:00|8387.6|8386.7|8387.9|8387|8387.9|8387|8387.6|8386.7|10
1651251610000|2022-04-29 17:00:10|8387.8|8386.9|8387.9|8387|8387.9|8387|8387.8|8386.9|4
1651251620000|2022-04-29 17:00:20|8387.8|8386.9|8387.9|8387|8387.9|8387|8387.6|8386.7|11
1651251630000|2022-04-29 17:00:30|8387.8|8386.9|8387.4|8386.5|8387.9|8387|8387.3|8386.4|13
1651251640000|2022-04-29 17:00:40|8387.5|8386.6|8387.6|8386.7|8387.7|8386.8|8387.5|8386.6|9
1651251650000|2022-04-29 17:00:50|8387.7|8386.8|8387.2|8386.3|8387.8|8386.9|8387.2|8386.3|11
1651251660000|2022-04-29 17:01:00|8387.3|8386.4|8386.8|8385.9|8387.3|8386.4|8386.8|8385.9|14
1651251670000|2022-04-29 17:01:10|8387|8386.1|8386.4|8385.5|8387|8386.1|8386.3|8385.4|39
1651251680000|2022-04-29 17:01:20|8386.3|8385.4|8386.8|8385.9|8386.9|8386|8386.3|8385.4|12
1651251690000|2022-04-29 17:01:30|8386.9|8386|8387.5|8386.6|8387.7|8386.6|8386.9|8386|13
1651251700000|2022-04-29 17:01:40|8387.4|8386.5|8387.4|8386.5|8387.5|8386.6|8387.3|8386.4|11
1651251710000|2022-04-29 17:01:50|8387.5|8386.6|8387.4|8386.5|8387.5|8386.6|8387.2|8386.3|12
1651251720000|2022-04-29 17:02:00|8387.3|8386.4|8387.6|8386.7|8387.6|8386.7|8387.3|8386.4|14
1651251730000|2022-04-29 17:02:10|8387.7|8386.8|8387.9|8387|8388|8387.1|8387.7|8386.8|13
1651251740000|2022-04-29 17:02:20|8388|8387.1|8387.9|8387|8388|8387.1|8387.9|8387|8
1651251750000|2022-04-29 17:02:30|8388|8387.1|8388.1|8387.2|8388.2|8387.3|8388|8387.1|10
1651251760000|2022-04-29 17:02:40|8388.2|8387.3|8388.3|8387.4|8388.3|8387.4|8387.9|8387|17
1651251770000|2022-04-29 17:02:50|8388.2|8387.3|8388.3|8387.4|8388.6|8387.7|8388.2|8387.3|17
1651251780000|2022-04-29 17:03:00|8388.2|8387.3|8388.3|8387.4|8388.4|8387.5|8388|8387.1|15
1651251790000|2022-04-29 17:03:10|8388.5|8387.6|8389.2|8388.3|8389.2|8388.3|8388.5|8387.6|24
1651251800000|2022-04-29 17:03:20|8389.1|8388.2|8389|8388.1|8389.2|8388.3|8389|8388.1|13
1651251810000|2022-04-29 17:03:30|8388.9|8388|8388.9|8388|8389|8388.1|8388.8|8387.9|11
1651251820000|2022-04-29 17:03:40|8388.8|8387.9|8389|8388.1|8389.1|8388.2|8388.7|8387.8|12
1651251830000|2022-04-29 17:03:50|8389.1|8388.2|8388.9|8388|8389.1|8388.2|8388.8|8387.9|9
1651251840000|2022-04-29 17:04:00|8388.8|8387.9|8389|8388.1|8389|8388.1|8388.6|8387.7|17
1651251850000|2022-04-29 17:04:10|8389.1|8388.2|8389.2|8388.3|8389.3|8388.4|8389|8388.1|9
1651251860000|2022-04-29 17:04:20|8389.1|8388.2|8389.6|8388.7|8389.6|8388.7|8389.1|8388.2|19
1651251870000|2022-04-29 17:04:30|8389.7|8388.8|8389.4|8388.5|8389.7|8388.8|8389.4|8388.5|15
1651251880000|2022-04-29 17:04:40|8389.3|8388.4|8389.4|8388.5|8389.5|8388.6|8389.3|8388.4|8
1651251890000|2022-04-29 17:04:50|8389.5|8388.6|8389.4|8388.5|8389.7|8388.8|8389.4|8388.5|13
1651251900000|2022-04-29 17:05:00|8389.3|8388.4|8388.9|8388|8389.4|8388.5|8388.9|8388|16
1651251910000|2022-04-29 17:05:10|8389|8388.1|8389.1|8388.2|8389.3|8388.4|8388.9|8388|22
1651251920000|2022-04-29 17:05:20|8389|8388.1|8389.2|8388.3|8389.2|8388.3|8389|8388.1|8
1651251930000|2022-04-29 17:05:30|8389.3|8388.4|8389.5|8388.6|8389.5|8388.6|8389.3|8388.4|9
1651251940000|2022-04-29 17:05:40|8389.4|8388.5|8389.3|8388.4|8389.4|8388.5|8389.2|8388.3|10
1651251950000|2022-04-29 17:05:50|8389.4|8388.5|8389.5|8388.6|8389.5|8388.6|8389.2|8388.3|5
1651251960000|2022-04-29 17:06:00|8389.6|8388.7|8389.4|8388.5|8389.6|8388.7|8389|8388.1|23
1651251970000|2022-04-29 17:06:10|8389.5|8388.6|8389.2|8388.3|8389.5|8388.6|8389|8388.1|13
1651251980000|2022-04-29 17:06:20|8389.4|8388.5|8389.4|8388.5|8389.5|8388.6|8389.3|8388.4|13
1651251990000|2022-04-29 17:06:30|8389.5|8388.6|8389.3|8388.4|8389.5|8388.6|8389.2|8388.3|15
1651252000000|2022-04-29 17:06:40|8389.2|8388.3|8389.5|8388.6|8389.5|8388.6|8389.2|8388.3|3
1651252010000|2022-04-29 17:06:50|8389.4|8388.5|8389.2|8388.3|8389.4|8388.5|8389.2|8388.3|3
1651252020000|2022-04-29 17:07:00|8389|8388.1|8388.8|8387.9|8389|8388.1|8388.7|8387.8|13
1651252030000|2022-04-29 17:07:10|8388.9|8388|8388.3|8387.4|8389|8388.1|8388.2|8387.3|13
1651252040000|2022-04-29 17:07:20|8388.2|8387.3|8388.3|8387.4|8388.3|8387.4|8388|8387.1|12
1651252050000|2022-04-29 17:07:30|8388.2|8387.3|8388.8|8387.9|8389|8388.1|8388.2|8387.3|19
1651252060000|2022-04-29 17:07:40|8388.7|8387.8|8388.5|8387.6|8388.9|8388|8388.4|8387.5|18
1651252070000|2022-04-29 17:07:50|8388.7|8387.8|8388.8|8387.9|8388.9|8388|8388.5|8387.6|18
1651252080000|2022-04-29 17:08:00|8388.9|8388|8388.4|8387.5|8388.9|8388|8388|8387.1|19
1651252090000|2022-04-29 17:08:10|8388.5|8387.6|8388.5|8387.6|8388.5|8387.6|8388.3|8387.4|7
1651252100000|2022-04-29 17:08:20|8388.4|8387.5|8388.4|8387.5|8388.5|8387.6|8388.2|8387.3|10
1651252110000|2022-04-29 17:08:30|8388.5|8387.6|8388.5|8387.6|8388.6|8387.7|8388.3|8387.4|14
1651252120000|2022-04-29 17:08:40|8388.4|8387.5|8388.4|8387.5|8388.6|8387.7|8388.3|8387.4|17
1651252130000|2022-04-29 17:08:50|8388.5|8387.6|8389.4|8388.5|8389.4|8388.5|8388.5|8387.6|16
1651252140000|2022-04-29 17:09:00|8389.3|8388.4|8389.3|8388.4|8389.4|8388.5|8389.3|8388.4|9
1651252150000|2022-04-29 17:09:10|8389.2|8388.3|8389.3|8388.4|8389.3|8388.4|8389.1|8388.2|10
1651252160000|2022-04-29 17:09:20|8389.4|8388.5|8390.1|8389.2|8390.4|8389.5|8389.3|8388.4|26
1651252170000|2022-04-29 17:09:30|8390.2|8389.3|8390.3|8389.4|8390.3|8389.4|8390|8389.1|7
1651252180000|2022-04-29 17:09:40|8390.4|8389.5|8390.2|8389.3|8390.4|8389.5|8390.1|8389.2|21
1651252190000|2022-04-29 17:09:50|8390.1|8389.2|8390|8389.1|8390.1|8389.2|8390|8389.1|4
1651252200000|2022-04-29 17:10:00|8389.9|8389|8390.2|8389.3|8390.2|8389.3|8389.9|8389|14
1651252210000|2022-04-29 17:10:10|8390.1|8389.2|8390.4|8389.5|8390.4|8389.5|8390|8389.1|12
1651252220000|2022-04-29 17:10:20|8390.5|8389.6|8390.4|8389.5|8390.5|8389.6|8390.3|8389.4|8
1651252230000|2022-04-29 17:10:30|8390.5|8389.6|8391.2|8390.3|8391.3|8390.4|8390.4|8389.5|16
1651252240000|2022-04-29 17:10:40|8391.3|8390.4|8391.3|8390.4|8391.3|8390.4|8390.8|8389.9|16
1651252250000|2022-04-29 17:10:50|8391.2|8390.3|8391.3|8390.4|8391.5|8390.6|8391|8390.1|29
1651252260000|2022-04-29 17:11:00|8391.2|8390.3|8391.3|8390.4|8391.5|8390.6|8391|8390.1|28
1651252270000|2022-04-29 17:11:10|8391.4|8390.5|8391.5|8390.6|8391.6|8390.7|8391.3|8390.4|7
1651252280000|2022-04-29 17:11:20|8391.6|8390.7|8392.5|8391.6|8392.5|8391.6|8391.5|8390.6|22
1651252290000|2022-04-29 17:11:30|8392.4|8391.5|8392.5|8391.6|8392.6|8391.7|8392.3|8391.4|10
1651252300000|2022-04-29 17:11:40|8392.6|8391.7|8392.6|8391.7|8392.7|8391.8|8392.3|8391.4|15
1651252310000|2022-04-29 17:11:50|8392.7|8391.8|8392.7|8391.8|8392.7|8391.8|8392.5|8391.6|6
1651252320000|2022-04-29 17:12:00|8392.8|8391.9|8392.7|8391.8|8393|8392.1|8392.7|8391.8|11
1651252330000|2022-04-29 17:12:10|8392.6|8391.7|8392.4|8391.5|8392.6|8391.7|8392.3|8391.4|6
1651252340000|2022-04-29 17:12:20|8392.5|8391.6|8392.9|8392|8392.9|8392|8392.4|8391.5|11
1651252350000|2022-04-29 17:12:30|8392.8|8391.9|8392.9|8392|8393|8392.1|8392.8|8391.9|6
1651252360000|2022-04-29 17:12:40|8393|8392.1|8393.2|8392.3|8393.2|8392.3|8392.9|8392|11
1651252370000|2022-04-29 17:12:50|8393.1|8392.2|8393.5|8392.6|8393.5|8392.6|8392.9|8391.9|18
1651252380000|2022-04-29 17:13:00|8393.3|8392.4|8393.8|8392.9|8394.1|8393.2|8393.3|8392.4|23
1651252390000|2022-04-29 17:13:10|8393.6|8392.7|8393.9|8393|8393.9|8393|8393.5|8392.6|21
1651252400000|2022-04-29 17:13:20|8394|8393.1|8393.9|8393|8394.1|8393.2|8393.9|8393|7
1651252410000|2022-04-29 17:13:30|8393.8|8392.9|8394|8393.1|8394.1|8393.2|8393.8|8392.9|17
1651252420000|2022-04-29 17:13:40|8394.2|8393.3|8394.2|8393.3|8394.4|8393.5|8394.1|8393.2|28
1651252430000|2022-04-29 17:13:50|8394.1|8393.2|8393.8|8392.9|8394.3|8393.4|8393.7|8392.8|23
1651252440000|2022-04-29 17:14:00|8393.9|8393|8394.3|8393.4|8394.4|8393.5|8393.9|8393|28
1651252450000|2022-04-29 17:14:10|8394.4|8393.5|8394.3|8393.4|8394.4|8393.5|8394.2|8393.3|12
1651252460000|2022-04-29 17:14:20|8394.2|8393.3|8394.5|8393.6|8394.5|8393.6|8394.2|8393.3|11
1651252470000|2022-04-29 17:14:30|8394.4|8393.5|8394.5|8393.6|8394.5|8393.6|8394.3|8393.4|10
1651252480000|2022-04-29 17:14:40|8394.4|8393.5|8394.9|8394|8395.1|8394.2|8394.4|8393.5|34
1651252490000|2022-04-29 17:14:50|8395|8394.1|8395.9|8395|8396|8395.1|8394.9|8394|25
1651252500000|2022-04-29 17:15:00|8396|8395.1|8394.5|8393.6|8396|8395.1|8394.3|8393.4|30
1651252510000|2022-04-29 17:15:10|8394.3|8393.4|8394.5|8393.6|8395.1|8393.9|8394.1|8393.1|19
1651252520000|2022-04-29 17:15:20|8394.4|8393.5|8394.9|8394|8395|8394.1|8394.4|8393.5|13
1651252530000|2022-04-29 17:15:30|8394.8|8393.9|8395.4|8394.5|8395.4|8394.5|8394.7|8393.4|20
1651252540000|2022-04-29 17:15:40|8395.5|8394.6|8395.1|8394.2|8395.5|8394.6|8395.1|8394.2|7
1651252550000|2022-04-29 17:15:50|8394.9|8394|8395.4|8394.5|8395.4|8394.5|8394.8|8393.9|11
1651252560000|2022-04-29 17:16:00|8395.3|8394.4|8395|8394.1|8395.3|8394.4|8394.8|8393.9|9
1651252570000|2022-04-29 17:16:10|8395.1|8394.2|8395.2|8394.3|8395.2|8394.3|8395|8394.1|6
1651252580000|2022-04-29 17:16:20|8395.1|8394.2|8395.5|8394.6|8395.5|8394.6|8394.9|8394|12
1651252590000|2022-04-29 17:16:30|8395.4|8394.5|8395|8394.1|8395.4|8394.5|8394.9|8394|10
1651252600000|2022-04-29 17:16:40|8394.9|8394|8395|8394.1|8395.1|8394.2|8394.9|8394|6
1651252610000|2022-04-29 17:16:50|8394.8|8393.9|8394.9|8394|8395.1|8394.2|8394.7|8393.8|11
1651252620000|2022-04-29 17:17:00|8394.8|8393.9|8394.8|8393.9|8394.9|8394|8394.7|8393.8|9
1651252630000|2022-04-29 17:17:10|8394.7|8393.8|8394.9|8394|8395|8394.1|8394.5|8393.6|11
1651252640000|2022-04-29 17:17:20|8394.8|8393.9|8394.6|8393.7|8394.9|8394|8394.6|8393.7|7
1651252650000|2022-04-29 17:17:30|8394.5|8393.6|8394|8393.1|8394.6|8393.7|8393.9|8393|16
1651252660000|2022-04-29 17:17:40|8393.9|8393|8393.5|8392.6|8394|8393.1|8393.2|8392.3|19
1651252670000|2022-04-29 17:17:50|8393.4|8392.5|8393.4|8392.5|8393.5|8392.6|8393.3|8392.4|11
1651252680000|2022-04-29 17:18:00|8393.5|8392.6|8393.4|8392.5|8393.5|8392.6|8393.4|8392.5|14
1651252690000|2022-04-29 17:18:10|8393.3|8392.4|8393.5|8392.6|8393.5|8392.6|8393.3|8392.4|9
1651252700000|2022-04-29 17:18:20|8393.7|8392.8|8393.3|8392.4|8393.7|8392.8|8393.3|8392.4|19
1651252710000|2022-04-29 17:18:30|8393.4|8392.5|8393.7|8392.2|8393.7|8392.5|8393.4|8392.1|8
1651252720000|2022-04-29 17:18:40|8393.6|8392.1|8393.6|8392.1|8393.7|8392.2|8393.6|8392.1|5
1651252730000|2022-04-29 17:18:50|8393.5|8392|8393.8|8392.3|8393.8|8392.4|8393.2|8392|13
1651252740000|2022-04-29 17:19:00|8393.9|8392.4|8394.2|8392.7|8394.2|8393|8393.7|8392.3|17
1651252750000|2022-04-29 17:19:10|8394.1|8392.6|8394.2|8392.7|8394.5|8393.3|8393.9|8392.6|22
1651252760000|2022-04-29 17:19:20|8394.3|8392.8|8394.3|8392.8|8394.7|8393.5|8394|8392.7|14
1651252770000|2022-04-29 17:19:30|8394.2|8392.7|8394.6|8393.1|8394.6|8393.4|8394.2|8392.7|9
1651252780000|2022-04-29 17:19:40|8394.7|8393.2|8394|8392.5|8394.8|8393.6|8394|8392.5|15
1651252790000|2022-04-29 17:19:50|8393.8|8392.9|8393.9|8392.4|8394.3|8393|8393.5|8392.3|17
1651252800000|2022-04-29 17:20:00|8393.8|8392.3|8393.4|8391.9|8393.8|8392.6|8393.1|8391.9|31
1651252810000|2022-04-29 17:20:10|8393.3|8391.8|8393.5|8392|8393.5|8392.3|8393|8391.8|15
1651252820000|2022-04-29 17:20:20|8393.6|8392.1|8393.1|8391.6|8393.8|8392.5|8392.7|8391.6|15
1651252830000|2022-04-29 17:20:30|8393.2|8391.7|8393.9|8393|8394.5|8393.4|8393|8391.6|27
1651252840000|2022-04-29 17:20:40|8394|8393.1|8394.1|8393.2|8394.5|8393.3|8393.9|8392.9|16
1651252850000|2022-04-29 17:20:50|8394|8393.1|8393.7|8392.8|8394.1|8393.2|8393.7|8392.8|14
1651252860000|2022-04-29 17:21:00|8393.5|8392.6|8393.3|8392.4|8393.5|8392.6|8393|8392|15
1651252870000|2022-04-29 17:21:10|8393.4|8392.5|8393.1|8392.2|8393.7|8392.6|8393|8391.8|26
1651252880000|2022-04-29 17:21:20|8393|8392.1|8392.9|8392|8393.1|8392.2|8392.9|8392|8
1651252890000|2022-04-29 17:21:30|8392.8|8391.9|8392.7|8391.8|8393.2|8391.9|8392.6|8391.5|10
1651252900000|2022-04-29 17:21:40|8392.8|8391.9|8392.8|8391.9|8392.9|8392|8392.7|8391.8|9
1651252910000|2022-04-29 17:21:50|8392.9|8392|8392.3|8391.4|8392.9|8392|8392.1|8390.9|21
1651252920000|2022-04-29 17:22:00|8392.5|8391|8392.6|8391.7|8392.9|8391.8|8392.3|8391|18
1651252930000|2022-04-29 17:22:10|8392.9|8392|8392.6|8391.7|8393|8392|8392.5|8391.4|14
1651252940000|2022-04-29 17:22:20|8392.7|8391.1|8392.6|8391.7|8392.7|8391.8|8392.3|8391|18
1651252950000|2022-04-29 17:22:30|8392.7|8391.8|8392.5|8391.6|8392.9|8392|8392|8391.1|18
1651252960000|2022-04-29 17:22:40|8392.4|8391.5|8392.4|8391.5|8392.4|8391.5|8392.1|8391.2|10
1651252970000|2022-04-29 17:22:50|8392.3|8391.4|8392.5|8391.6|8392.7|8391.8|8392.3|8391.4|10
1651252980000|2022-04-29 17:23:00|8392.4|8391.5|8392.4|8391.5|8392.5|8391.6|8392.4|8391.5|5
1651252990000|2022-04-29 17:23:10|8392.2|8391.3|8392.2|8391.3|8392.3|8391.4|8392.2|8391.3|3
1651253000000|2022-04-29 17:23:20|8392.1|8391.2|8391.9|8391|8392.1|8391.2|8391.9|8391|3
1651253010000|2022-04-29 17:23:30|8392|8391.1|8392.4|8391.5|8392.5|8391.6|8392|8390.9|18
1651253020000|2022-04-29 17:23:40|8392.5|8391.6|8392.8|8391.9|8393.1|8392.2|8392.5|8391.6|18
1651253030000|2022-04-29 17:23:50|8392.6|8391.7|8393.5|8392.6|8393.5|8392.6|8392.6|8391.7|21
1651253040000|2022-04-29 17:24:00|8393.6|8392.7|8393.4|8392.5|8393.6|8392.7|8393.3|8392.4|11
1651253050000|2022-04-29 17:24:10|8393.3|8392.4|8393.4|8392.5|8393.5|8392.6|8393.2|8392.3|11
1651253060000|2022-04-29 17:24:20|8393.3|8392.4|8393.1|8392.2|8393.4|8392.5|8393|8392.1|11
1651253070000|2022-04-29 17:24:30|8393|8392.1|8392.6|8391.7|8393.3|8392.2|8392.6|8391.7|14
1651253080000|2022-04-29 17:24:40|8392.7|8391.8|8392.7|8391.8|8392.7|8391.8|8392.6|8391.7|3
1651253090000|2022-04-29 17:24:50|8392.8|8391.9|8392.9|8392|8392.9|8392|8392.7|8391.8|6
1651253100000|2022-04-29 17:25:00|8392.8|8391.9|8393|8392.1|8393.1|8392.2|8392.7|8391.8|14
1651253110000|2022-04-29 17:25:10|8393.1|8392.2|8393.4|8392.5|8393.4|8392.5|8392.7|8391.7|16
1651253120000|2022-04-29 17:25:20|8393.3|8392.4|8393.5|8392.6|8393.7|8392.8|8393.3|8392.4|15
1651253130000|2022-04-29 17:25:30|8393.4|8392.5|8393.3|8392.4|8393.6|8392.7|8393.2|8392.3|17
1651253140000|2022-04-29 17:25:40|8393.2|8392.3|8393.3|8392.4|8393.4|8392.5|8393|8392.1|17
1651253150000|2022-04-29 17:25:50|8393.4|8392.5|8393.9|8393|8394|8393.1|8393.4|8392.5|10
1651253160000|2022-04-29 17:26:00|8394|8393.1|8394.1|8393.2|8394.6|8393.4|8393.9|8393|14
1651253170000|2022-04-29 17:26:10|8394.2|8393.3|8394.3|8393.4|8394.3|8393.4|8394.1|8393.2|10
1651253180000|2022-04-29 17:26:20|8394.2|8393.3|8394.1|8393.2|8394.5|8393.6|8394|8393.1|13
1651253190000|2022-04-29 17:26:30|8394|8393.1|8393.4|8392.5|8394.1|8393.2|8393.4|8392.2|24
1651253200000|2022-04-29 17:26:40|8393.5|8392.6|8393.2|8392.3|8393.5|8392.6|8393.1|8392.2|13
1651253210000|2022-04-29 17:26:50|8393.4|8391.9|8392.7|8391.8|8393.5|8392.2|8392.6|8391.7|19
1651253220000|2022-04-29 17:27:00|8392.6|8391.7|8393.3|8392.4|8393.8|8392.9|8392.6|8391.7|30
1651253230000|2022-04-29 17:27:10|8393.2|8392.3|8393.7|8392.8|8393.8|8392.9|8393.1|8391.8|27
1651253240000|2022-04-29 17:27:20|8393.6|8392.7|8393.1|8392.2|8393.7|8392.8|8393|8392.1|20
1651253250000|2022-04-29 17:27:30|8392.9|8392|8392.7|8391.8|8392.9|8392|8392.6|8391.7|6
1651253260000|2022-04-29 17:27:40|8392.8|8391.9|8392.8|8391.9|8392.9|8392|8392.7|8391.8|7
1651253270000|2022-04-29 17:27:50|8392.7|8391.8|8393|8392.1|8393.1|8392.2|8392.6|8391.7|17
1651253280000|2022-04-29 17:28:00|8392.9|8392|8393|8392.1|8393.1|8392.2|8392.9|8392|8
1651253290000|2022-04-29 17:28:10|8392.9|8392|8392.6|8391.7|8393|8392.1|8392.6|8391.7|13
1651253300000|2022-04-29 17:28:20|8392.7|8391.8|8392.5|8391.6|8392.7|8391.8|8392.2|8391.1|16
1651253310000|2022-04-29 17:28:30|8392.6|8391.7|8392.5|8391.6|8392.6|8391.7|8392.4|8391.5|8
1651253320000|2022-04-29 17:28:40|8392.4|8391.5|8392.2|8391.3|8392.5|8391.6|8392|8391.1|19
1651253330000|2022-04-29 17:28:50|8392.3|8391.4|8392.2|8391.3|8392.3|8391.4|8392.1|8391.2|9
1651253340000|2022-04-29 17:29:00|8392.1|8391.2|8391.6|8390.7|8392.1|8391.2|8391.5|8390.6|22
1651253350000|2022-04-29 17:29:10|8391.7|8390.8|8391.4|8390.5|8391.7|8390.8|8391.3|8390.4|20
1651253360000|2022-04-29 17:29:20|8391.3|8390.4|8391.7|8390.2|8391.7|8390.5|8391.3|8390.2|14
1651253370000|2022-04-29 17:29:30|8391.6|8390.1|8391.7|8390.8|8392|8390.9|8391.1|8390.1|26
1651253380000|2022-04-29 17:29:40|8391.6|8390.7|8391.7|8390.8|8391.8|8390.9|8391.4|8390.5|28
1651253390000|2022-04-29 17:29:50|8391.6|8390.7|8392.1|8391.2|8392.2|8391.3|8391.6|8390.7|14
1651253400000|2022-04-29 17:30:00|8392.2|8391.3|8391.9|8391|8392.4|8391.5|8391.8|8390.9|23
1651253410000|2022-04-29 17:30:10|8391.8|8390.9|8391.3|8390.4|8391.9|8391|8391.3|8390.2|30
1651253420000|2022-04-29 17:30:20|8391.8|8390.3|8391.3|8390.4|8391.8|8390.5|8391|8390.1|20
1651253430000|2022-04-29 17:30:30|8391.4|8390.5|8390.9|8390|8391.5|8390.6|8390.9|8389.9|17
1651253440000|2022-04-29 17:30:40|8391|8390.1|8390.6|8389.7|8391|8390.1|8390.6|8389.7|16
1651253450000|2022-04-29 17:30:50|8390.7|8389.8|8390.1|8389.2|8390.7|8389.8|8390|8389.1|20
1651253460000|2022-04-29 17:31:00|8390.3|8389.4|8390.3|8389.4|8390.3|8389.4|8390.1|8389.2|13
1651253470000|2022-04-29 17:31:10|8390.2|8389.3|8390.1|8389.2|8390.4|8389.3|8390|8388.9|7
1651253480000|2022-04-29 17:31:20|8390.2|8389.3|8390.1|8389.2|8390.2|8389.3|8390|8389.1|8
1651253490000|2022-04-29 17:31:30|8390|8389.1|8389|8388.1|8390|8389.1|8388.8|8387.9|26
1651253500000|2022-04-29 17:31:40|8388.7|8387.8|8388.8|8387.9|8388.9|8388|8388.5|8387.6|23
1651253510000|2022-04-29 17:31:50|8388.7|8387.8|8389.2|8388.3|8389.3|8388.4|8388.7|8387.8|27
1651253520000|2022-04-29 17:32:00|8389.1|8388.2|8388.5|8387.6|8389.2|8388.2|8388.5|8387.5|18
1651253530000|2022-04-29 17:32:10|8388.6|8387.7|8388.4|8387.5|8388.6|8387.7|8388.3|8387.4|8
1651253540000|2022-04-29 17:32:20|8388.3|8387.4|8387.9|8387|8388.4|8387.5|8387.8|8386.9|10
1651253550000|2022-04-29 17:32:30|8388.1|8387.2|8387.9|8387|8388.3|8387.4|8387.9|8387|23
1651253560000|2022-04-29 17:32:40|8387.7|8386.8|8388|8387.1|8388.1|8387.2|8387.5|8386.6|19
1651253570000|2022-04-29 17:32:50|8388.4|8387.5|8388.1|8387.2|8388.9|8387.7|8387.9|8387|26
1651253580000|2022-04-29 17:33:00|8388.2|8387.3|8388.1|8387.2|8388.2|8387.3|8388|8387.1|12
1651253590000|2022-04-29 17:33:10|8388|8387.1|8387.5|8386.6|8388.3|8387.1|8387.3|8386.4|25
1651253600000|2022-04-29 17:33:20|8387.4|8386.5|8387.3|8386.4|8387.5|8386.6|8387.1|8386.2|14
1651253610000|2022-04-29 17:33:30|8387.2|8386.3|8386.9|8386|8387.4|8386.5|8386.9|8385.8|20
1651253620000|2022-04-29 17:33:40|8386.8|8385.9|8386.9|8386|8387.1|8386.2|8386.7|8385.8|18
1651253630000|2022-04-29 17:33:50|8387|8386.1|8386.9|8386|8387|8386.1|8386.7|8385.8|19
1651253640000|2022-04-29 17:34:00|8387|8386.1|8387|8386.1|8387|8386.1|8386.9|8386|7
1651253650000|2022-04-29 17:34:10|8387.1|8386.2|8386.8|8385.9|8387.1|8386.2|8386.7|8385.8|11
1651253660000|2022-04-29 17:34:20|8386.9|8386|8386.9|8386|8387.1|8386.2|8386.9|8386|7
1651253670000|2022-04-29 17:34:30|8386.8|8385.9|8386.8|8385.9|8386.9|8386|8386.7|8385.8|8
1651253680000|2022-04-29 17:34:40|8386.7|8385.8|8386.3|8385.4|8386.8|8385.9|8386.3|8385.4|11
1651253690000|2022-04-29 17:34:50|8386.4|8385.5|8386|8385.1|8386.5|8385.6|8386|8385.1|20
1651253700000|2022-04-29 17:35:00|8386.3|8385.4|8386.4|8385.5|8386.5|8385.6|8386|8385.1|19
1651253710000|2022-04-29 17:35:10|8386.3|8385.4|8386.5|8385.6|8386.5|8385.6|8386.3|8385.4|11
1651253720000|2022-04-29 17:35:20|8386.4|8385.5|8386.5|8385.6|8386.5|8385.6|8386.3|8385.4|4
1651253740000|2022-04-29 17:35:40|8386.4|8385.5|8386.4|8385.5|8386.6|8385.7|8386.4|8385.5|9
1651253750000|2022-04-29 17:35:50|8386.5|8385.6|8386.1|8385.2|8386.5|8385.6|8386.1|8384.8|13
1651253760000|2022-04-29 17:36:00|8386.2|8385.3|8386.2|8385.3|8386.3|8385.4|8386|8384.7|18
1651253770000|2022-04-29 17:36:10|8386.1|8385.2|8386.4|8385.5|8386.6|8385.7|8386.1|8385.2|16
1651253780000|2022-04-29 17:36:20|8386.5|8385.6|8386.5|8385.6|8386.6|8385.7|8386.4|8385.5|9
1651253790000|2022-04-29 17:36:30|8386.4|8385.5|8386.4|8385.5|8386.6|8385.7|8386.3|8385.4|13
1651253800000|2022-04-29 17:36:40|8386.5|8385.6|8386.4|8385.5|8386.5|8385.6|8386.4|8385.5|10
1651253810000|2022-04-29 17:36:50|8386.5|8385.6|8386.3|8385.4|8386.6|8385.7|8386.3|8385.4|7
1651253820000|2022-04-29 17:37:00|8386.5|8385.6|8386.2|8385.3|8386.6|8385.7|8386.2|8385.3|19
1651253830000|2022-04-29 17:37:10|8386.3|8385.4|8386.2|8385.3|8386.4|8385.5|8385.9|8385|19
1651253840000|2022-04-29 17:37:20|8386.3|8385.4|8386.3|8385.4|8386.4|8385.5|8386.2|8385.3|9
1651253850000|2022-04-29 17:37:30|8386.2|8385.3|8386.1|8385.2|8386.3|8385.4|8386.1|8385.2|4
1651253860000|2022-04-29 17:37:40|8386|8385.1|8386.2|8385.3|8386.2|8385.3|8386|8385.1|9
1651253870000|2022-04-29 17:37:50|8385.9|8385|8385.9|8385|8386|8385.1|8385.8|8384.9|9
1651253880000|2022-04-29 17:38:00|8386.3|8385.4|8386.5|8385.6|8386.5|8385.6|8385.9|8385|19
1651253890000|2022-04-29 17:38:10|8386.4|8385.5|8386.5|8385.6|8386.5|8385.6|8386.4|8385.5|6
1651253900000|2022-04-29 17:38:20|8386.4|8385.5|8386.8|8385.9|8386.8|8385.9|8386.4|8385.5|12
1651253910000|2022-04-29 17:38:30|8386.7|8385.8|8386.5|8385.6|8386.7|8385.8|8386.4|8385.5|11
1651253920000|2022-04-29 17:38:40|8386.6|8385.7|8386.8|8385.9|8386.9|8385.9|8386.6|8385.4|11
1651253930000|2022-04-29 17:38:50|8386.6|8385.7|8387.2|8386.3|8387.3|8386.4|8386.4|8385.5|19
1651253940000|2022-04-29 17:39:00|8387.4|8385.9|8387.3|8386.4|8387.4|8386.4|8387.1|8385.9|9
1651253950000|2022-04-29 17:39:10|8387.2|8386.3|8387.2|8386.3|8387.3|8386.4|8387.2|8386.3|13
1651253960000|2022-04-29 17:39:20|8387.3|8386.4|8387.6|8386.7|8387.6|8386.7|8387.2|8386.3|17
1651253970000|2022-04-29 17:39:30|8387.5|8386.6|8387.3|8386.4|8387.6|8386.7|8387|8386.1|15
1651253980000|2022-04-29 17:39:40|8387.4|8386.5|8387.6|8386.7|8387.8|8386.9|8387.4|8386.2|12
1651253990000|2022-04-29 17:39:50|8387.7|8386.8|8387.8|8386.9|8387.9|8387|8387.6|8386.7|18
1651254000000|2022-04-29 17:40:00|8387.7|8386.8|8387.7|8386.8|8387.8|8386.9|8387.7|8386.8|7
1651254010000|2022-04-29 17:40:10|8387.5|8386.6|8387.7|8386.8|8387.7|8386.8|8387.2|8386.3|22
1651254020000|2022-04-29 17:40:20|8387.6|8386.7|8387.6|8386.7|8387.8|8386.9|8387.6|8386.7|9
1651254030000|2022-04-29 17:40:30|8387.8|8386.9|8387.9|8387|8388|8387.1|8387.8|8386.9|10
1651254040000|2022-04-29 17:40:40|8388|8387.1|8387.9|8386.4|8388.3|8387.4|8387.5|8386.4|19
1651254050000|2022-04-29 17:40:50|8388|8386.5|8387.4|8386.5|8388|8386.8|8387.3|8386.4|23
1651254060000|2022-04-29 17:41:00|8387.3|8386.4|8387.5|8386.6|8387.6|8386.7|8387.3|8386.4|8
1651254070000|2022-04-29 17:41:10|8387.4|8386.5|8387.5|8386.6|8387.5|8386.6|8387.3|8386.4|11
1651254080000|2022-04-29 17:41:20|8387.4|8386.5|8387.4|8386.5|8387.5|8386.6|8387.4|8386.5|3
1651254090000|2022-04-29 17:41:30|8387.2|8386.3|8387.9|8387|8388|8387.1|8387.2|8386.1|13
1651254100000|2022-04-29 17:41:40|8387.8|8386.9|8387.7|8386.8|8387.9|8387|8387.7|8386.8|10
1651254110000|2022-04-29 17:41:50|8387.8|8386.9|8388|8387.1|8388.1|8387.2|8387.8|8386.9|7
1651254120000|2022-04-29 17:42:00|8387.9|8387|8387.9|8387|8387.9|8387|8387.8|8386.9|3
1651254130000|2022-04-29 17:42:10|8387.8|8386.9|8387.8|8386.9|8387.8|8386.9|8387.7|8386.8|3
1651254140000|2022-04-29 17:42:20|8387.9|8387|8387.9|8387|8387.9|8387|8387.8|8386.9|7
1651254150000|2022-04-29 17:42:30|8387.7|8386.8|8388.1|8386.6|8388.1|8387.2|8387.7|8386.6|18
1651254160000|2022-04-29 17:42:40|8387.8|8386.9|8387.7|8386.2|8387.9|8386.9|8387.1|8385.9|21
1651254170000|2022-04-29 17:42:50|8387.6|8386.1|8387.6|8386.7|8388.3|8387.1|8387.5|8386.1|28
1651254180000|2022-04-29 17:43:00|8387.5|8386.6|8387.9|8387|8388.1|8387|8387.5|8386.5|16
1651254190000|2022-04-29 17:43:10|8387.8|8386.9|8387.9|8387|8388.2|8387|8387.8|8386.7|8
1651254200000|2022-04-29 17:43:20|8388|8387.1|8388|8387.1|8388.1|8387.2|8387.9|8387|11
1651254210000|2022-04-29 17:43:30|8388.1|8387.2|8388|8387.1|8388.1|8387.2|8388|8387.1|12
1651254220000|2022-04-29 17:43:40|8387.9|8387|8388.4|8387.5|8388.7|8387.6|8387.9|8386.8|10
1651254230000|2022-04-29 17:43:50|8388.8|8387.3|8388.7|8387.2|8388.8|8387.3|8388.7|8387.2|6
1651254240000|2022-04-29 17:44:00|8388.4|8387.5|8388.4|8387.5|8388.7|8387.6|8388|8386.8|17
1651254250000|2022-04-29 17:44:10|8388.6|8387.1|8388.2|8387.3|8388.6|8387.4|8388.2|8387.1|8
1651254260000|2022-04-29 17:44:20|8388.3|8387.4|8388.4|8387.5|8388.9|8387.6|8388.1|8387.1|16
1651254270000|2022-04-29 17:44:30|8388.1|8387.2|8387.9|8387|8388.2|8387.3|8387.7|8386.8|11
1651254280000|2022-04-29 17:44:40|8388|8387.1|8388|8387.1|8388.3|8387.4|8387.8|8386.6|25
1651254290000|2022-04-29 17:44:50|8387.9|8387|8387.8|8386.9|8388|8387.1|8387.7|8386.8|16
1651254300000|2022-04-29 17:45:00|8387.9|8387|8387.7|8386.8|8388.2|8387|8387.7|8386.6|6
1651254310000|2022-04-29 17:45:10|8387.6|8386.7|8387.7|8386.8|8388|8386.8|8387.5|8386.4|18
1651254320000|2022-04-29 17:45:20|8387.8|8386.9|8387.7|8386.8|8387.8|8386.9|8387.6|8386.7|6
1651254330000|2022-04-29 17:45:30|8388|8386.5|8388.2|8387.3|8388.3|8387.4|8388|8386.5|14
1651254340000|2022-04-29 17:45:40|8388.3|8387.4|8388.5|8387|8388.5|8387.4|8388|8387|6
1651254350000|2022-04-29 17:45:50|8388.4|8386.9|8388.2|8386.7|8388.5|8387|8387.7|8386.5|19
1651254360000|2022-04-29 17:46:00|8388.1|8386.6|8388|8386.5|8388.1|8386.9|8387.8|8386.4|13
1651254370000|2022-04-29 17:46:10|8387.9|8386.4|8387.9|8386.4|8388|8386.5|8387.9|8386.4|5
1651254380000|2022-04-29 17:46:20|8387.8|8386.3|8387.8|8386.3|8387.8|8386.3|8387.7|8386.2|5
1651254390000|2022-04-29 17:46:30|8387.7|8386.8|8388.2|8386.7|8388.4|8387.2|8387.7|8386.4|16
1651254400000|2022-04-29 17:46:40|8387.9|8387|8388|8387.1|8388.4|8387.2|8387.8|8386.6|13
1651254410000|2022-04-29 17:46:50|8388.1|8387.2|8388.4|8386.9|8388.6|8387.3|8388|8386.9|12
1651254420000|2022-04-29 17:47:00|8388.3|8386.8|8388.1|8387.2|8388.3|8387.2|8387.9|8386.8|5
1651254430000|2022-04-29 17:47:10|8388|8387.1|8388.5|8387.6|8388.8|8387.6|8388|8386.9|16
1651254440000|2022-04-29 17:47:20|8388.4|8387.5|8389.1|8388.2|8389.1|8388.2|8388.4|8387.5|21
1651254450000|2022-04-29 17:47:30|8389|8388.1|8389.6|8388.1|8389.6|8388.5|8389|8387.9|20
1651254460000|2022-04-29 17:47:40|8389.5|8388|8389.4|8387.9|8389.8|8388.5|8389.1|8387.9|32
1651254470000|2022-04-29 17:47:50|8389.5|8388|8389.5|8388|8389.5|8388.3|8389.1|8387.9|10
1651254480000|2022-04-29 17:48:00|8389.3|8387.8|8389|8387.5|8389.3|8388.2|8388.8|8387.5|13
1651254490000|2022-04-29 17:48:10|8388.9|8387.4|8388.5|8387.6|8389|8387.7|8388.4|8387.2|10
1651254500000|2022-04-29 17:48:20|8388.4|8387.5|8387.4|8385.9|8388.6|8387.7|8387.2|8385.9|27
1651254510000|2022-04-29 17:48:30|8387.5|8386|8387.7|8386.2|8387.7|8386.5|8387.1|8386|7
1651254520000|2022-04-29 17:48:40|8387.4|8386.5|8388.2|8386.7|8388.2|8387.1|8387.4|8386.1|18
1651254530000|2022-04-29 17:48:50|8388|8386.5|8388.3|8387.4|8388.7|8387.8|8387.7|8386.5|26
1651254540000|2022-04-29 17:49:00|8388.4|8387.5|8388.3|8386.8|8388.7|8387.6|8387.9|8386.7|27
1651254550000|2022-04-29 17:49:10|8388.2|8386.7|8388.5|8387|8388.6|8387.4|8387.9|8386.7|20
1651254560000|2022-04-29 17:49:20|8388.6|8387.1|8388.5|8387|8388.6|8387.3|8388.2|8386.9|5
1651254570000|2022-04-29 17:49:30|8388.6|8387.1|8388.9|8388|8389.2|8388|8388.3|8387.1|12
1651254580000|2022-04-29 17:49:40|8389|8388.1|8388.9|8388|8389.1|8388.1|8388.8|8387.6|11
1651254590000|2022-04-29 17:49:50|8389|8388.1|8388.7|8387.2|8389.7|8388.5|8388.2|8387.2|21
1651254600000|2022-04-29 17:50:00|8388.8|8387.3|8388.6|8387.1|8389|8387.8|8388.2|8387.1|27
1651254610000|2022-04-29 17:50:10|8388.3|8387.4|8388.4|8387.5|8388.6|8387.6|8388.2|8387|18
1651254620000|2022-04-29 17:50:20|8388.5|8387.6|8388.4|8387.5|8389.1|8388|8387.9|8387|28
1651254630000|2022-04-29 17:50:30|8388.7|8387.2|8388.7|8387.8|8388.8|8387.8|8388.5|8387.2|7
1651254640000|2022-04-29 17:50:40|8388.5|8387.6|8388.7|8387.8|8389.3|8388|8388.4|8387.2|22
1651254650000|2022-04-29 17:50:50|8388.8|8387.9|8388.7|8387.8|8388.8|8387.9|8388.7|8387.8|4
1651254660000|2022-04-29 17:51:00|8388.8|8387.9|8388.8|8387.9|8389.2|8388|8388.7|8387.6|13
1651254670000|2022-04-29 17:51:10|8388.7|8387.8|8388.7|8387.8|8388.8|8387.9|8388.6|8387.7|5
1651254680000|2022-04-29 17:51:20|8389|8387.5|8388.2|8387.3|8389|8388|8388.1|8387.2|18
1651254690000|2022-04-29 17:51:30|8388.3|8387.4|8388.5|8387|8388.6|8387.4|8388.2|8386.9|18
1651254700000|2022-04-29 17:51:40|8388.4|8386.9|8388.5|8387|8388.5|8387|8388.4|8386.9|6
1651254710000|2022-04-29 17:51:50|8388.2|8387.3|8387|8386.1|8388.2|8387.3|8386.9|8385.8|21
1651254720000|2022-04-29 17:52:00|8387.1|8386.2|8387.2|8386.3|8387.3|8386.4|8387|8386.1|16
1651254730000|2022-04-29 17:52:10|8387.4|8386.5|8387.4|8386.5|8387.8|8386.6|8387.1|8386|20
1651254740000|2022-04-29 17:52:20|8387.5|8386.6|8387.4|8385.9|8387.8|8386.6|8387.3|8385.9|6
1651254750000|2022-04-29 17:52:30|8387.3|8385.8|8387.3|8385.8|8387.3|8385.8|8387.3|8385.8|1
1651254760000|2022-04-29 17:52:40|8387.5|8386.4|8387.6|8386.7|8387.9|8386.7|8387.3|8386|14
1651254770000|2022-04-29 17:52:50|8387.5|8386.6|8388.3|8386.8|8388.3|8387.1|8387.4|8386.2|14
1651254780000|2022-04-29 17:53:00|8388.2|8386.7|8387.9|8387|8388.3|8387.2|8387.9|8386.7|6
1651254790000|2022-04-29 17:53:10|8388.2|8386.7|8388.5|8387|8388.7|8387.4|8387.9|8386.7|13
1651254800000|2022-04-29 17:53:20|8388.3|8387.4|8387.7|8386.8|8388.3|8387.4|8387.6|8386.4|15
1651254810000|2022-04-29 17:53:30|8388|8386.5|8387.7|8386.8|8388|8386.8|8387.6|8386.4|10
1651254820000|2022-04-29 17:53:40|8387.9|8387|8388|8386.5|8388.1|8387|8387.5|8386.3|23
1651254830000|2022-04-29 17:53:50|8387.9|8386.4|8387.4|8386.5|8388.1|8387|8387.3|8386.4|14
1651254840000|2022-04-29 17:54:00|8387.7|8386.2|8387.2|8386.3|8387.7|8386.5|8387.1|8386.1|13
1651254850000|2022-04-29 17:54:10|8387.1|8386.2|8387.5|8386|8387.6|8386.4|8386.9|8385.9|20
1651254860000|2022-04-29 17:54:20|8387.6|8386.1|8387|8386.1|8387.6|8386.4|8387|8386.1|10
1651254870000|2022-04-29 17:54:30|8386.9|8386|8387.2|8385.7|8387.8|8386.6|8386.9|8385.7|25
1651254880000|2022-04-29 17:54:40|8386.9|8386|8386.6|8385.7|8387|8386.1|8386.5|8385.4|16
1651254890000|2022-04-29 17:54:50|8386.5|8385.6|8386.6|8385.7|8386.7|8385.8|8386.5|8385.6|9
1651254900000|2022-04-29 17:55:00|8386.7|8385.8|8386.8|8385.9|8387.2|8385.9|8386.6|8385.4|15
1651254910000|2022-04-29 17:55:10|8386.9|8386|8386.7|8385.8|8387.1|8386|8386.6|8385.5|21
1651254920000|2022-04-29 17:55:20|8386.8|8385.9|8387.2|8385.7|8387.3|8386|8386.7|8385.7|7
1651254930000|2022-04-29 17:55:30|8387.1|8385.6|8386.9|8386|8387.2|8386.1|8386.7|8385.5|17
1651254940000|2022-04-29 17:55:40|8386.8|8385.9|8386.9|8386|8386.9|8386|8386.8|8385.9|8
1651254950000|2022-04-29 17:55:50|8387|8386.1|8387.7|8386.2|8387.8|8386.7|8386.9|8386|16
1651254960000|2022-04-29 17:56:00|8387.8|8386.3|8387.6|8386.7|8387.9|8386.8|8387.5|8386.3|10
1651254970000|2022-04-29 17:56:10|8387.5|8386.6|8387.4|8386.5|8387.9|8386.7|8387.4|8386.2|16
1651254980000|2022-04-29 17:56:20|8387.5|8386.6|8387.5|8386.6|8387.7|8386.8|8387.3|8386.4|14
1651254990000|2022-04-29 17:56:30|8387.4|8386.5|8387.1|8386.2|8387.5|8386.6|8387.1|8386|15
1651255000000|2022-04-29 17:56:40|8387.2|8386.3|8387.3|8386.4|8387.5|8386.6|8387.2|8386.3|13
1651255010000|2022-04-29 17:56:50|8387.2|8386.3|8387.4|8386.5|8387.4|8386.5|8387.2|8386.3|7
1651255020000|2022-04-29 17:57:00|8387.5|8386.6|8387.4|8386.5|8387.6|8386.7|8387.4|8386.5|7
1651255030000|2022-04-29 17:57:10|8387.7|8386.8|8387.9|8387|8387.9|8387|8387.7|8386.8|14
1651255040000|2022-04-29 17:57:20|8388|8387.1|8388|8387.1|8388.1|8387.2|8387.8|8386.9|11
1651255050000|2022-04-29 17:57:30|8388.2|8387.3|8388.6|8387.7|8389|8387.9|8388.1|8387.2|13
1651255060000|2022-04-29 17:57:40|8388.7|8387.8|8388.7|8387.8|8388.8|8387.9|8388.7|8387.8|7
1651255070000|2022-04-29 17:57:50|8388.8|8387.9|8388.7|8387.8|8389|8388.1|8388.7|8387.8|16
1651255080000|2022-04-29 17:58:00|8388.8|8387.9|8388.6|8387.7|8388.8|8387.9|8388.6|8387.7|13
1651255090000|2022-04-29 17:58:10|8388.5|8387.6|8388.3|8387.4|8388.8|8387.7|8388.2|8387.3|15
1651255100000|2022-04-29 17:58:20|8388.2|8387.3|8388.4|8387.5|8388.4|8387.5|8388.1|8387.2|13
1651255110000|2022-04-29 17:58:30|8388.5|8387.6|8388.4|8387.5|8388.5|8387.6|8388.3|8387.4|8
1651255120000|2022-04-29 17:58:40|8388.3|8387.4|8388.4|8386.9|8388.5|8387.4|8388.1|8386.9|10
1651255130000|2022-04-29 17:58:50|8388.5|8387|8388.1|8387.2|8388.5|8387.2|8388|8386.9|10
1651255140000|2022-04-29 17:59:00|8388|8387.1|8388.1|8387.2|8388.6|8387.4|8387.9|8387|19
1651255150000|2022-04-29 17:59:10|8388|8387.1|8388.8|8387.9|8388.9|8388|8388|8386.9|14
1651255160000|2022-04-29 17:59:20|8388.9|8388|8389.3|8388.4|8389.5|8388.4|8388.8|8387.9|13
1651255170000|2022-04-29 17:59:30|8389.4|8388.5|8389.2|8388.3|8389.4|8388.5|8389.2|8388.3|7
1651255180000|2022-04-29 17:59:40|8389.3|8388.4|8389.2|8388.3|8389.4|8388.5|8389.1|8388.2|10
1651255190000|2022-04-29 17:59:50|8389.1|8388.2|8388.3|8387.4|8389.3|8388.4|8388.3|8387.4|21
1651255200000|2022-04-29 18:00:00|8388.4|8387.5|8388.1|8387.2|8388.4|8387.5|8387.9|8387|19
1651255210000|2022-04-29 18:00:10|8388|8387.1|8388.3|8387.4|8388.3|8387.4|8388|8387.1|3
1651255220000|2022-04-29 18:00:20|8388.4|8387.5|8389|8388.1|8389.3|8388.2|8388.4|8387.3|24
1651255230000|2022-04-29 18:00:30|8389.3|8388.4|8389.8|8388.3|8389.9|8388.6|8389.2|8388.3|11
1651255240000|2022-04-29 18:00:40|8389.9|8388.4|8390.1|8388.6|8390.2|8388.9|8389.5|8388.4|14
1651255250000|2022-04-29 18:00:50|8390.3|8388.8|8389.8|8388.9|8390.3|8389.1|8389.7|8388.4|20
1651255260000|2022-04-29 18:01:00|8389.9|8389|8389.8|8388.9|8389.9|8389|8389.8|8388.9|10
1651255270000|2022-04-29 18:01:10|8389.7|8388.8|8390|8389.1|8390.1|8389.1|8389.7|8388.5|18
1651255280000|2022-04-29 18:01:20|8389.9|8389|8389.9|8389|8390|8389.1|8389.9|8389|9
1651255290000|2022-04-29 18:01:30|8389.4|8388.5|8389.2|8388.3|8389.6|8388.5|8389.2|8388.1|17
1651255300000|2022-04-29 18:01:40|8389.3|8388.4|8389.5|8388.6|8390|8388.7|8389.2|8388.1|20
1651255310000|2022-04-29 18:01:50|8389.4|8388.5|8389.6|8388.7|8389.8|8388.9|8389.3|8388.4|21
1651255320000|2022-04-29 18:02:00|8389.7|8388.8|8388.7|8387.8|8390|8388.9|8388.6|8387.7|22
1651255330000|2022-04-29 18:02:10|8388.6|8387.7|8388.9|8388|8388.9|8388|8388.6|8387.7|16
1651255340000|2022-04-29 18:02:20|8389|8388.1|8389|8388.1|8389.8|8388.5|8388.9|8388|21
1651255350000|2022-04-29 18:02:30|8388.9|8388|8388|8387.1|8389|8388.1|8388|8387.1|11
1651255360000|2022-04-29 18:02:40|8388.1|8387.2|8387.6|8386.7|8388.3|8387.4|8387.5|8386.5|15
1651255370000|2022-04-29 18:02:50|8387.5|8386.6|8388.2|8387.3|8388.7|8387.3|8387.4|8386.5|23
1651255380000|2022-04-29 18:03:00|8388.1|8387.2|8388.2|8387.3|8388.5|8387.5|8388|8387|25
1651255390000|2022-04-29 18:03:10|8388.4|8387.5|8388.3|8387.4|8388.7|8387.6|8388.3|8387.1|17
1651255400000|2022-04-29 18:03:20|8388.4|8387.5|8388.4|8387.5|8388.6|8387.7|8388.3|8387.4|11
1651255410000|2022-04-29 18:03:30|8388.3|8387.4|8388.4|8387.5|8388.6|8387.5|8388|8387.1|23
1651255420000|2022-04-29 18:03:40|8388.5|8387.6|8388.6|8387.7|8389|8387.8|8388.4|8387.5|6
1651255430000|2022-04-29 18:03:50|8388.7|8387.8|8388.5|8387.6|8388.8|8387.9|8388.5|8387.6|11
1651255440000|2022-04-29 18:04:00|8388.6|8387.7|8388.2|8387.3|8388.9|8387.7|8388.2|8387.3|20
1651255450000|2022-04-29 18:04:10|8388.5|8387|8388.2|8387.3|8388.5|8387.3|8387.9|8387|13
1651255460000|2022-04-29 18:04:20|8388.4|8387.5|8388.1|8387.2|8388.7|8387.6|8388.1|8386.9|19
1651255470000|2022-04-29 18:04:30|8388.2|8387.3|8387.9|8387|8388.3|8387.4|8387.8|8386.9|11
1651255480000|2022-04-29 18:04:40|8388|8387.1|8388|8387.1|8388.1|8387.2|8387.9|8387|9
1651255490000|2022-04-29 18:04:50|8388.1|8387.2|8387.8|8386.9|8388.2|8387.3|8387.8|8386.9|7
1651255500000|2022-04-29 18:05:00|8387.9|8387|8388|8387.1|8388.1|8387.2|8387.8|8386.9|8
1651255510000|2022-04-29 18:05:10|8388.1|8387.2|8388.4|8387.5|8388.5|8387.6|8388|8387.1|12
1651255520000|2022-04-29 18:05:20|8388.5|8387.6|8388.2|8387.3|8388.8|8387.7|8388.2|8387.1|22
1651255530000|2022-04-29 18:05:30|8388.1|8387.2|8388.4|8387.5|8388.8|8387.5|8388.1|8386.9|19
1651255540000|2022-04-29 18:05:40|8388.5|8387.6|8388.3|8387.4|8388.6|8387.6|8388.2|8387|11
1651255550000|2022-04-29 18:05:50|8388.2|8387.3|8388.2|8387.3|8388.3|8387.4|8388.2|8387.3|5
1651255560000|2022-04-29 18:06:00|8388.3|8387.4|8388|8387.1|8388.3|8387.4|8387.9|8387|7
1651255570000|2022-04-29 18:06:10|8387.9|8387|8388|8387.1|8388|8387.1|8387.9|8387|2
1651255580000|2022-04-29 18:06:20|8388.1|8387.2|8388.1|8387.2|8388.2|8387.3|8387.9|8387|12
1651255590000|2022-04-29 18:06:30|8388|8387.1|8388.2|8387.3|8388.3|8387.4|8388|8387.1|13
1651255600000|2022-04-29 18:06:40|8388.3|8387.4|8388.8|8387.9|8389.1|8388|8388.1|8387.2|19
1651255610000|2022-04-29 18:06:50|8388.6|8387.7|8389|8388.1|8389.3|8388.2|8388.6|8387.7|17
1651255620000|2022-04-29 18:07:00|8388.9|8388|8388.9|8388|8389.2|8388.1|8388.8|8387.7|11
1651255630000|2022-04-29 18:07:10|8388.8|8387.9|8388.8|8387.9|8389.1|8388.1|8388.7|8387.6|17
1651255640000|2022-04-29 18:07:20|8388.9|8388|8389|8387.5|8389|8388|8388.3|8387.4|27
1651255650000|2022-04-29 18:07:30|8389.1|8387.6|8388.4|8387.5|8389.1|8387.7|8388.3|8387.2|18
1651255660000|2022-04-29 18:07:40|8388.5|8387.6|8387.9|8387|8388.5|8387.6|8387.9|8386.9|11
1651255670000|2022-04-29 18:07:50|8388|8387.1|8388|8386.5|8388.4|8387.1|8387.7|8386.5|15
1651255680000|2022-04-29 18:08:00|8388.1|8386.6|8387.9|8387|8388.4|8387.2|8387.6|8386.4|20
1651255690000|2022-04-29 18:08:10|8388|8387.1|8387.9|8387|8388|8387.1|8387.9|8387|8
1651255700000|2022-04-29 18:08:20|8388|8387.1|8387.9|8387|8388.1|8387.2|8387.9|8387|3
1651255710000|2022-04-29 18:08:30|8388|8387.1|8387.9|8387|8388.3|8387.1|8387.8|8386.7|10
1651255720000|2022-04-29 18:08:40|8388.2|8386.7|8388.2|8386.7|8388.3|8387.1|8387.9|8386.7|9
1651255730000|2022-04-29 18:08:50|8388.3|8386.8|8388.2|8386.7|8388.3|8386.8|8388.2|8386.7|4
1651255740000|2022-04-29 18:09:00|8387.9|8387|8387.8|8386.9|8388|8387.1|8387.7|8386.5|11
1651255750000|2022-04-29 18:09:10|8387.9|8387|8388.1|8387.2|8388.3|8387.2|8387.7|8386.8|19
1651255760000|2022-04-29 18:09:20|8388|8387.1|8388.2|8387.3|8388.4|8387.4|8388|8386.8|10
1651255770000|2022-04-29 18:09:30|8388.1|8387.2|8387.1|8386.2|8388.3|8387.4|8387|8385.9|21
1651255780000|2022-04-29 18:09:40|8387.3|8385.8|8387.2|8386.3|8387.5|8386.3|8387.1|8385.8|12
1651255790000|2022-04-29 18:09:50|8387.3|8386.4|8387.8|8386.3|8387.8|8386.6|8387|8386|12
1651255800000|2022-04-29 18:10:00|8387.7|8386.2|8388.8|8387.3|8388.8|8387.6|8387.6|8386.2|27
1651255810000|2022-04-29 18:10:10|8388.6|8387.7|8388.6|8387.1|8389.1|8387.9|8388.2|8387.1|16
1651255820000|2022-04-29 18:10:20|8388.7|8387.2|8388.5|8387|8388.8|8387.3|8388.4|8386.9|15
1651255830000|2022-04-29 18:10:30|8388.6|8387.1|8388.6|8387.1|8388.6|8387.4|8388|8386.8|22
1651255840000|2022-04-29 18:10:40|8388.7|8387.2|8388|8387.1|8388.7|8387.3|8388|8386.7|22
1651255850000|2022-04-29 18:10:50|8388.5|8387|8388.2|8387.3|8388.5|8387.3|8387.9|8386.7|20
1651255860000|2022-04-29 18:11:00|8388.1|8387.2|8388.9|8387.4|8388.9|8387.7|8388.1|8387|19
1651255870000|2022-04-29 18:11:10|8388.8|8387.3|8387.8|8386.9|8389.1|8387.9|8387.7|8386.5|16
1651255880000|2022-04-29 18:11:20|8387.7|8386.8|8388.2|8387.3|8388.5|8387.3|8387.7|8386.7|8
1651255890000|2022-04-29 18:11:30|8388.6|8387.1|8388.1|8386.6|8388.7|8387.4|8387.8|8386.5|17
1651255900000|2022-04-29 18:11:40|8388|8386.5|8387.7|8386.8|8388.1|8386.9|8387.6|8386.4|13
1651255910000|2022-04-29 18:11:50|8387.8|8386.3|8387.4|8386.5|8387.8|8386.6|8387.4|8386.2|14
1651255920000|2022-04-29 18:12:00|8387.5|8386.6|8387.5|8386.6|8387.8|8386.6|8387.5|8386.2|4
1651255930000|2022-04-29 18:12:10|8387.8|8386.3|8388.1|8386.6|8388.1|8386.9|8387.6|8386.1|9
1651255940000|2022-04-29 18:12:20|8388|8386.5|8387.7|8386.2|8388|8386.5|8387.2|8386|12
1651255950000|2022-04-29 18:12:30|8387.6|8386.1|8386.7|8385.2|8387.6|8386.2|8386.7|8385.2|26
1651255960000|2022-04-29 18:12:40|8386.8|8385.3|8386.9|8385.4|8387|8385.9|8386.4|8385.2|26
1651255970000|2022-04-29 18:12:50|8386.8|8385.3|8387.1|8385.6|8387.3|8385.9|8386.6|8385.3|18
1651255980000|2022-04-29 18:13:00|8387|8385.5|8387.1|8385.6|8387.2|8385.7|8387|8385.5|8
1651255990000|2022-04-29 18:13:10|8387.2|8385.7|8387.1|8385.6|8387.2|8385.7|8387|8385.5|6
1651256000000|2022-04-29 18:13:20|8387|8385.5|8388.1|8386.6|8388.2|8386.9|8387|8385.5|16
1651256010000|2022-04-29 18:13:30|8388|8387.1|8387.9|8386.4|8388.4|8387.1|8387.8|8386.4|19
1651256020000|2022-04-29 18:13:40|8388|8386.5|8387.4|8385.9|8388|8386.5|8387.1|8385.6|22
1651256030000|2022-04-29 18:13:50|8387.5|8386|8387.4|8385.9|8387.6|8386.4|8387.2|8385.8|10
1651256040000|2022-04-29 18:14:00|8387.3|8385.8|8386|8385.1|8387.4|8385.9|8385.9|8384.6|25
1651256050000|2022-04-29 18:14:10|8385.8|8384.9|8385.7|8384.8|8386|8385.1|8385.7|8384.5|13
1651256060000|2022-04-29 18:14:20|8386.1|8384.6|8385.7|8384.8|8386.1|8384.8|8385.7|8384.4|6
1651256070000|2022-04-29 18:14:30|8385.8|8384.9|8386|8385.1|8386|8385.1|8385.7|8384.5|11
1651256080000|2022-04-29 18:14:40|8385.8|8384.9|8385.9|8385|8385.9|8385|8385.8|8384.9|2
1651256090000|2022-04-29 18:14:50|8386|8385.1|8385.8|8384.9|8386.1|8385.1|8385.8|8384.6|7
1651256100000|2022-04-29 18:15:00|8385.7|8384.8|8385.7|8384.8|8386.3|8385.1|8385.7|8384.7|21
1651256110000|2022-04-29 18:15:10|8385.8|8384.9|8386|8385.1|8386.1|8385.2|8385.8|8384.9|10
1651256120000|2022-04-29 18:15:20|8386.1|8385.2|8386|8385.1|8386.4|8385.2|8386|8384.7|6
1651256130000|2022-04-29 18:15:30|8385.8|8384.9|8385.4|8384.5|8386.1|8385|8385.2|8384.2|23
1651256140000|2022-04-29 18:15:40|8385.3|8384.4|8384.7|8383.8|8385.3|8384.4|8384.6|8383.3|24
1651256150000|2022-04-29 18:15:50|8384.6|8383.7|8384.7|8383.8|8384.8|8383.9|8384.4|8383.2|20
1651256160000|2022-04-29 18:16:00|8384.8|8383.9|8384|8383.1|8384.9|8384|8384|8382.8|13
1651256170000|2022-04-29 18:16:10|8384.1|8383.2|8383.8|8382.9|8384.3|8383.2|8383.8|8382.6|14
1651256180000|2022-04-29 18:16:20|8384|8382.5|8383.4|8382.5|8384|8382.9|8383.1|8381.8|28
1651256190000|2022-04-29 18:16:30|8383.5|8382.6|8383.4|8382.5|8383.8|8382.7|8383.4|8382.3|10
1651256200000|2022-04-29 18:16:40|8383.3|8382.4|8383.9|8383|8384.4|8383.5|8383.3|8382.4|17
1651256210000|2022-04-29 18:16:50|8383.8|8382.9|8384|8383.1|8384.1|8383.2|8383.8|8382.9|26
1651256220000|2022-04-29 18:17:00|8384.1|8383.2|8384|8383.1|8384.2|8383.3|8383.9|8383|9
1651256230000|2022-04-29 18:17:10|8384.1|8383.2|8384.5|8383.6|8384.6|8383.7|8383.9|8383|16
1651256240000|2022-04-29 18:17:20|8384.6|8383.7|8386.2|8384.7|8386.3|8384.8|8384.6|8383.4|27
1651256250000|2022-04-29 18:17:30|8386.1|8384.6|8385.8|8384.3|8386.3|8385.1|8385.6|8384.3|22
1651256260000|2022-04-29 18:17:40|8385.9|8384.4|8385.3|8384.4|8385.9|8384.6|8385.2|8384.1|16
1651256270000|2022-04-29 18:17:50|8385.4|8384.5|8385.6|8384.7|8386|8384.8|8385.2|8384|28
1651256280000|2022-04-29 18:18:00|8385.5|8384.6|8385.8|8384.9|8385.9|8385|8385.5|8384.6|11
1651256290000|2022-04-29 18:18:10|8385.7|8384.8|8385.4|8384.5|8385.8|8384.9|8385.4|8384.5|9
1651256300000|2022-04-29 18:18:20|8385.5|8384.6|8385.6|8384.7|8385.6|8384.7|8385.4|8384.5|3
1651256310000|2022-04-29 18:18:30|8385.7|8384.8|8385.7|8384.8|8386.3|8385|8385.7|8384.6|14
1651256320000|2022-04-29 18:18:40|8385.6|8384.7|8385.9|8384.4|8385.9|8384.8|8385.6|8384.4|4
1651256330000|2022-04-29 18:18:50|8386|8384.5|8386|8384.5|8386.1|8385|8385.4|8384.1|18
1651256340000|2022-04-29 18:19:00|8385.7|8384.8|8385.7|8384.8|8386.1|8384.9|8385.5|8384.4|18
1651256350000|2022-04-29 18:19:10|8385.8|8384.9|8386.5|8385|8386.5|8385.2|8385.7|8384.5|19
1651256360000|2022-04-29 18:19:20|8386.4|8384.9|8386.7|8385.2|8386.7|8385.8|8386.3|8384.9|23
1651256370000|2022-04-29 18:19:30|8386.2|8385.3|8386.4|8385.5|8386.7|8385.5|8386.2|8385.2|4
1651256380000|2022-04-29 18:19:40|8386.3|8385.4|8386.3|8385.4|8386.4|8385.5|8386|8384.9|24
1651256390000|2022-04-29 18:19:50|8386.4|8385.5|8386.3|8385.4|8386.9|8385.8|8386.3|8385.2|19
1651256400000|2022-04-29 18:20:00|8386.4|8385.5|8385.6|8384.7|8386.5|8385.6|8385.6|8384.6|21
1651256410000|2022-04-29 18:20:10|8385.7|8384.8|8386.1|8384.6|8386.2|8384.9|8385.6|8384.3|25
1651256420000|2022-04-29 18:20:20|8386|8384.5|8385.8|8384.3|8386|8384.8|8385.6|8384.3|13
1651256430000|2022-04-29 18:20:30|8385.6|8384.7|8385.9|8384.4|8386.1|8384.9|8385.5|8384.3|16
1651256440000|2022-04-29 18:20:40|8386|8384.5|8385.8|8384.9|8386.2|8385|8385.6|8384.4|16
1651256450000|2022-04-29 18:20:50|8385.9|8385|8386.4|8385.5|8386.7|8385.5|8385.9|8385|9
1651256460000|2022-04-29 18:21:00|8386.3|8385.4|8386.5|8385.6|8386.5|8385.6|8386.3|8385.4|9
1651256470000|2022-04-29 18:21:10|8386.4|8385.5|8386.8|8385.9|8386.8|8385.9|8386.4|8385.5|7
1651256480000|2022-04-29 18:21:20|8386.9|8386|8387.3|8386.4|8387.3|8386.4|8386.9|8385.8|8
1651256490000|2022-04-29 18:21:30|8387.5|8386|8386.9|8386|8387.6|8386.1|8386.9|8385.8|15
1651256500000|2022-04-29 18:21:40|8387|8386.1|8387|8386.1|8387.1|8386.1|8386.7|8385.5|9
1651256510000|2022-04-29 18:21:50|8387.3|8385.8|8387|8386.1|8387.3|8386.1|8386.9|8385.7|6
1651256520000|2022-04-29 18:22:00|8387.2|8386.3|8386.9|8386|8387.5|8386.3|8386.9|8385.9|7
1651256530000|2022-04-29 18:22:10|8387|8386.1|8386.6|8385.7|8387|8386.1|8386.5|8385.6|16
1651256540000|2022-04-29 18:22:20|8386.7|8385.8|8386.1|8385.2|8387.1|8385.9|8386.1|8385.2|20
1651256550000|2022-04-29 18:22:30|8386|8385.1|8386.3|8385.4|8386.3|8385.4|8386|8385.1|11
1651256560000|2022-04-29 18:22:40|8386.4|8385.5|8386.3|8385.4|8386.4|8385.5|8386|8385.1|15
1651256570000|2022-04-29 18:22:50|8386.2|8385.3|8386.2|8385.3|8386.2|8385.3|8386.1|8385.2|3
1651256580000|2022-04-29 18:23:00|8386.1|8385.2|8386.5|8385.6|8386.8|8385.6|8386.1|8385.2|9
1651256590000|2022-04-29 18:23:10|8386.3|8385.4|8386.3|8385.4|8386.4|8385.4|8386.1|8384.9|15
1651256600000|2022-04-29 18:23:20|8386.4|8385.5|8386.2|8385.3|8386.7|8385.5|8386.2|8385.1|9
1651256610000|2022-04-29 18:23:30|8386.3|8385.4|8386.4|8385.5|8386.5|8385.6|8386.2|8385.3|10
1651256620000|2022-04-29 18:23:40|8386.3|8385.4|8386.4|8385.5|8386.5|8385.6|8386.3|8385.4|6
1651256630000|2022-04-29 18:23:50|8386.7|8385.8|8387.4|8385.9|8387.4|8386.4|8386.7|8385.8|13
1651256640000|2022-04-29 18:24:00|8387.3|8385.8|8387|8386.1|8387.4|8386.2|8386.9|8385.8|10
1651256650000|2022-04-29 18:24:10|8386.9|8386|8387.1|8386.2|8387.2|8386.3|8386.8|8385.9|17
1651256660000|2022-04-29 18:24:20|8387.2|8386.3|8387.5|8386.6|8387.9|8386.7|8387.1|8386.2|18
1651256670000|2022-04-29 18:24:30|8387.3|8386.4|8387.3|8385.8|8387.3|8386.4|8386.9|8385.8|14
1651256680000|2022-04-29 18:24:40|8387.2|8386.3|8387.7|8386.8|8387.7|8386.8|8387|8386.1|20
1651256690000|2022-04-29 18:24:50|8387.8|8386.9|8387.5|8386.6|8387.8|8386.9|8387.4|8386.5|12
1651256700000|2022-04-29 18:25:00|8387.4|8386.5|8387.8|8386.3|8387.8|8386.6|8387.4|8386.2|9
1651256710000|2022-04-29 18:25:10|8387.5|8386.6|8387.5|8386.6|8388|8386.9|8387.5|8386.4|13
1651256720000|2022-04-29 18:25:20|8387.6|8386.7|8387.9|8386.4|8388|8386.8|8387.5|8386.4|11
1651256730000|2022-04-29 18:25:30|8388|8386.5|8387.3|8386.4|8388|8386.7|8387|8386.1|12
1651256740000|2022-04-29 18:25:40|8387.2|8386.3|8387|8386.1|8387.3|8386.4|8386.9|8386|10
1651256750000|2022-04-29 18:25:50|8387.3|8385.8|8387|8386.1|8387.3|8386.1|8386.9|8385.8|10
1651256760000|2022-04-29 18:26:00|8386.9|8386|8386.8|8385.9|8387|8386.1|8386.8|8385.9|8
1651256770000|2022-04-29 18:26:10|8386.9|8386|8386.8|8385.9|8386.9|8386|8386.8|8385.9|6
1651256780000|2022-04-29 18:26:20|8386.9|8386|8386.9|8386|8387|8386.1|8386.8|8385.9|9
1651256790000|2022-04-29 18:26:30|8387|8386.1|8386.4|8385.5|8387|8386.1|8386.3|8385.4|11
1651256800000|2022-04-29 18:26:40|8386.3|8385.4|8386.3|8385.4|8386.5|8385.6|8386.3|8385.4|6
1651256810000|2022-04-29 18:26:50|8386.4|8385.5|8386.9|8386|8386.9|8386|8386.4|8385.5|25
1651256820000|2022-04-29 18:27:00|8386.8|8385.9|8386.7|8385.8|8386.9|8386|8386.5|8385.6|20
1651256830000|2022-04-29 18:27:10|8386.8|8385.9|8386.9|8386|8386.9|8386|8386.7|8385.8|12
1651256840000|2022-04-29 18:27:20|8386.8|8385.9|8386.8|8385.9|8387|8386.1|8386.8|8385.9|8
1651256850000|2022-04-29 18:27:30|8386.9|8386|8387.6|8386.7|8387.8|8386.7|8386.9|8386|23
1651256860000|2022-04-29 18:27:40|8387.9|8386.4|8387.5|8386.6|8388|8386.7|8387.5|8386.4|12
1651256870000|2022-04-29 18:27:50|8387.6|8386.7|8387.8|8386.9|8388|8387.1|8387.6|8386.7|18
1651256880000|2022-04-29 18:28:00|8387.7|8386.8|8387.3|8386.4|8387.9|8387|8387.1|8386.2|23
1651256890000|2022-04-29 18:28:10|8387.2|8386.3|8387.4|8386.5|8387.5|8386.6|8387.1|8386.2|12
1651256900000|2022-04-29 18:28:20|8387.5|8386.6|8387.9|8387|8388|8387.1|8387.4|8386.5|9
1651256910000|2022-04-29 18:28:30|8388|8387.1|8388|8387.1|8388.3|8387.1|8387.9|8386.7|6
1651256920000|2022-04-29 18:28:40|8387.9|8387|8387.6|8386.7|8388.1|8387.2|8387.4|8386.3|27
1651256930000|2022-04-29 18:28:50|8387.5|8386.6|8387.8|8386.9|8387.9|8387|8387.5|8386.6|15
1651256940000|2022-04-29 18:29:00|8387.5|8386.6|8387.4|8386.5|8387.7|8386.8|8387.3|8386.4|23
1651256950000|2022-04-29 18:29:10|8387.3|8386.4|8387.5|8386.6|8387.9|8386.7|8387.3|8386.3|15
1651256960000|2022-04-29 18:29:20|8387.4|8386.5|8387.5|8386.6|8387.6|8386.7|8387.4|8386.5|7
1651256970000|2022-04-29 18:29:30|8387.6|8386.7|8387.9|8387|8388|8387.1|8387.5|8386.6|16
1651256980000|2022-04-29 18:29:40|8387.8|8386.9|8387.8|8386.9|8387.9|8387|8387.5|8386.6|12
1651256990000|2022-04-29 18:29:50|8387.9|8387|8388.3|8387.4|8388.4|8387.5|8387.8|8386.9|14
1651257000000|2022-04-29 18:30:00|8388.4|8387.5|8388.6|8387.7|8388.6|8387.7|8388.3|8387.4|9
1651257010000|2022-04-29 18:30:10|8388.5|8387.6|8389.3|8388.4|8389.4|8388.5|8388.5|8387.6|15
1651257020000|2022-04-29 18:30:20|8389.4|8388.5|8389.5|8388.6|8389.5|8388.6|8389.3|8388.4|12
1651257030000|2022-04-29 18:30:30|8389.4|8388.5|8389.4|8388.5|8389.7|8388.7|8389.3|8388.1|17
1651257040000|2022-04-29 18:30:40|8389.5|8388.6|8389.5|8388.6|8389.9|8388.7|8389.4|8388.2|21
1651257050000|2022-04-29 18:30:50|8389.3|8388.4|8389.7|8388.2|8389.8|8388.4|8389.3|8388.1|10
1651257060000|2022-04-29 18:31:00|8389.8|8388.3|8389.6|8388.1|8389.8|8388.7|8389.3|8388.1|16
1651257070000|2022-04-29 18:31:10|8389.4|8388.5|8389.7|8388.2|8389.7|8388.6|8389.4|8388.1|12
1651257080000|2022-04-29 18:31:20|8389.8|8388.3|8389.6|8388.1|8389.8|8388.4|8389|8388.1|13
1651257090000|2022-04-29 18:31:30|8389.5|8388|8389|8388.1|8389.7|8388.2|8388.9|8387.7|18
1651257100000|2022-04-29 18:31:40|8389.2|8388.3|8388.8|8387.9|8389.5|8388.4|8388.8|8387.6|16
1651257110000|2022-04-29 18:31:50|8389|8387.5|8389.2|8387.7|8389.2|8387.7|8389|8387.5|15
1651257120000|2022-04-29 18:32:00|8389.1|8387.6|8388.6|8387.7|8389.3|8387.9|8388.5|8387.4|17
1651257130000|2022-04-29 18:32:10|8388.7|8387.8|8388.7|8387.8|8389.1|8387.9|8388.6|8387.4|15
1651257140000|2022-04-29 18:32:20|8388.8|8387.9|8389.1|8387.6|8389.2|8387.9|8388.4|8387.4|26
1651257150000|2022-04-29 18:32:30|8389.2|8387.7|8389.1|8387.6|8389.2|8388|8388.5|8387.3|19
1651257160000|2022-04-29 18:32:40|8389.2|8387.7|8388.6|8387.1|8389.2|8387.8|8388.4|8387.1|13
1651257170000|2022-04-29 18:32:50|8388.7|8387.2|8388|8387.1|8388.7|8387.4|8387.9|8387|9
1651257180000|2022-04-29 18:33:00|8388.1|8386.6|8388.4|8387.5|8388.6|8387.5|8387.9|8386.6|20
1651257190000|2022-04-29 18:33:10|8388.7|8387.2|8387.9|8387|8388.7|8387.3|8387.8|8386.6|18
1651257200000|2022-04-29 18:33:20|8388.3|8386.8|8388.1|8387.2|8388.4|8387.2|8388|8386.8|12
1651257210000|2022-04-29 18:33:30|8388|8387.1|8387.8|8386.9|8388|8387.1|8387.8|8386.9|5
1651257220000|2022-04-29 18:33:40|8387.9|8387|8388|8387.1|8388.4|8387.2|8387.9|8386.6|20
1651257230000|2022-04-29 18:33:50|8387.9|8387|8388.3|8387.4|8388.5|8387.6|8387.9|8386.7|19
1651257240000|2022-04-29 18:34:00|8388.2|8387.3|8388.2|8387.3|8388.3|8387.4|8388.2|8387.3|5
1651257250000|2022-04-29 18:34:10|8388.4|8386.9|8388.2|8387.3|8388.4|8387.4|8388.1|8386.8|12
1651257260000|2022-04-29 18:34:20|8388.3|8387.4|8388.3|8386.8|8388.5|8387.4|8388|8386.7|17
1651257270000|2022-04-29 18:34:30|8388|8387.1|8388.1|8387.2|8388.5|8387.4|8388|8386.7|17
1651257280000|2022-04-29 18:34:40|8388|8387.1|8388|8387.1|8388.3|8387.2|8388|8386.7|6
1651257290000|2022-04-29 18:34:50|8388.2|8386.7|8388.1|8386.6|8388.2|8386.7|8388.1|8386.6|2
1651257300000|2022-04-29 18:35:00|8388.2|8386.7|8388|8387.1|8388.3|8387.2|8387.9|8386.7|10
1651257310000|2022-04-29 18:35:10|8387.7|8386.8|8387.5|8386.6|8388|8386.9|8387.5|8386.4|16
1651257320000|2022-04-29 18:35:20|8387.6|8386.7|8388|8386.5|8388.1|8386.9|8387.6|8386.5|12
1651257330000|2022-04-29 18:35:30|8387.6|8386.7|8387.3|8386.4|8387.9|8386.8|8387.3|8386.1|18
1651257340000|2022-04-29 18:35:40|8387.2|8386.3|8387.5|8386|8387.5|8386.3|8386.7|8385.5|12
1651257350000|2022-04-29 18:35:50|8387.4|8385.9|8387.3|8385.8|8387.6|8386.4|8387.1|8385.8|21
1651257360000|2022-04-29 18:36:00|8387.4|8385.9|8387.6|8386.1|8387.6|8386.1|8387.4|8385.9|7
1651257370000|2022-04-29 18:36:10|8387.5|8386|8387.6|8386.1|8387.6|8386.1|8387.5|8386|4
1651257380000|2022-04-29 18:36:20|8387.7|8386.2|8387.7|8386.2|8387.8|8386.6|8387.1|8386.1|15
1651257390000|2022-04-29 18:36:30|8387.8|8386.3|8387.5|8386.6|8387.9|8386.7|8387.5|8386.2|9
1651257400000|2022-04-29 18:36:40|8388|8387.1|8388.2|8386.7|8388.5|8387.3|8388|8386.7|14
1651257410000|2022-04-29 18:36:50|8388.3|8386.8|8388|8387.1|8388.3|8387.1|8388|8386.7|6
1651257420000|2022-04-29 18:37:00|8387.9|8387|8387.7|8386.8|8388.2|8387.1|8387.7|8386.5|19
1651257430000|2022-04-29 18:37:10|8387.4|8386.5|8387.5|8386.6|8387.8|8386.6|8387.4|8386.2|8
1651257440000|2022-04-29 18:37:20|8387.4|8386.5|8387.4|8386.5|8387.5|8386.6|8387.3|8386.4|9
1651257450000|2022-04-29 18:37:30|8387.6|8386.7|8387.6|8386.1|8387.9|8386.7|8387.5|8386.1|14
1651257460000|2022-04-29 18:37:40|8387.4|8386.5|8387.6|8386.7|8387.6|8386.7|8387.4|8386.5|5
1651257470000|2022-04-29 18:37:50|8387.5|8386.6|8387.7|8386.2|8387.8|8386.7|8387.4|8386.2|7
1651257480000|2022-04-29 18:38:00|8387.4|8386.5|8387.9|8387|8388.1|8387|8387.3|8386.4|12
1651257490000|2022-04-29 18:38:10|8388|8387.1|8388.2|8386.7|8388.4|8387.2|8388|8386.7|8
1651257500000|2022-04-29 18:38:20|8388.3|8386.8|8388|8387.1|8388.3|8387.1|8388|8386.8|2
1651257510000|2022-04-29 18:38:30|8387.9|8387|8388.5|8387.6|8388.8|8387.6|8387.9|8386.8|13
1651257520000|2022-04-29 18:38:40|8388.4|8387.5|8388.3|8387.4|8388.4|8387.5|8388.3|8387.4|8
1651257530000|2022-04-29 18:38:50|8388.4|8387.5|8388.2|8387.3|8388.4|8387.5|8388.2|8387.3|15
1651257540000|2022-04-29 18:39:00|8388.3|8387.4|8389|8387.5|8389|8387.7|8388.2|8387.3|15
1651257550000|2022-04-29 18:39:10|8388.7|8387.8|8389|8388.1|8389.3|8388.1|8388.7|8387.7|13
1651257560000|2022-04-29 18:39:20|8389.1|8388.2|8389|8388.1|8389.1|8388.2|8388.9|8388|8
1651257570000|2022-04-29 18:39:30|8389.1|8388.2|8389.5|8388|8389.6|8388.4|8389.1|8388|4
1651257580000|2022-04-29 18:39:40|8389.4|8387.9|8389.7|8388.2|8389.8|8388.5|8389.1|8387.9|28
1651257590000|2022-04-29 18:39:50|8389.6|8388.1|8390.2|8388.7|8390.3|8389.1|8389.6|8388.1|17
1651257600000|2022-04-29 18:40:00|8390.1|8388.6|8389.9|8389|8390.2|8389|8389.8|8388.6|9
1651257610000|2022-04-29 18:40:10|8390.2|8389.3|8390.3|8389.4|8390.6|8389.4|8390.1|8388.9|8
1651257620000|2022-04-29 18:40:20|8390.4|8389.5|8391|8389.5|8391|8389.8|8390.2|8389.3|18
1651257630000|2022-04-29 18:40:30|8390.8|8389.9|8390.6|8389.7|8390.8|8389.9|8390.6|8389.7|13
1651257640000|2022-04-29 18:40:40|8390.5|8389.6|8390.8|8389.3|8390.9|8389.7|8390.4|8389.2|15
1651257650000|2022-04-29 18:40:50|8390.9|8389.4|8390.8|8389.3|8390.9|8389.4|8390.8|8389.3|6
1651257660000|2022-04-29 18:41:00|8390.9|8389.4|8390.3|8389.4|8391|8389.6|8390.3|8389.1|20
1651257670000|2022-04-29 18:41:10|8390.4|8389.5|8390.7|8389.2|8390.8|8389.6|8390.3|8389.1|13
1651257680000|2022-04-29 18:41:20|8390.8|8389.3|8390.7|8389.2|8390.8|8389.3|8390.5|8389|7
1651257690000|2022-04-29 18:41:30|8390.8|8389.3|8390.8|8389.3|8390.8|8389.7|8390.5|8389.2|8
1651257700000|2022-04-29 18:41:40|8390.7|8389.2|8390.8|8389.3|8390.8|8389.7|8390.5|8389.2|8
1651257710000|2022-04-29 18:41:50|8390.9|8389.4|8390.1|8389.2|8390.9|8389.4|8390.1|8389.2|7
1651257720000|2022-04-29 18:42:00|8390.4|8388.9|8389.7|8388.2|8390.5|8389.1|8389.4|8388.1|18
1651257730000|2022-04-29 18:42:10|8389.6|8388.1|8389.7|8388.2|8389.8|8388.3|8389.6|8388.1|10
1651257740000|2022-04-29 18:42:20|8389.8|8388.3|8389.7|8388.2|8390.4|8389.2|8389.4|8388.1|19
1651257750000|2022-04-29 18:42:30|8389.6|8388.1|8389.7|8388.2|8389.8|8388.7|8389.2|8387.9|22
1651257760000|2022-04-29 18:42:40|8389.8|8388.3|8389.4|8388.5|8389.8|8388.5|8389.3|8388.2|9
1651257770000|2022-04-29 18:42:50|8389.8|8388.3|8389.9|8388.4|8389.9|8388.6|8389.5|8388.2|14
1651257780000|2022-04-29 18:43:00|8390|8388.5|8390.2|8388.7|8390.2|8389.1|8389.6|8388.3|17
1651257790000|2022-04-29 18:43:10|8389.8|8388.9|8390.4|8388.9|8390.4|8389.1|8389.8|8388.6|12
1651257800000|2022-04-29 18:43:20|8390.3|8388.8|8390.8|8389.3|8390.9|8389.6|8390|8388.8|15
1651257810000|2022-04-29 18:43:30|8390.7|8389.2|8391.2|8389.7|8391.2|8390|8390.7|8389.2|13
1651257820000|2022-04-29 18:43:40|8391.1|8389.6|8391.2|8389.7|8391.3|8390.1|8390.8|8389.6|9
1651257830000|2022-04-29 18:43:50|8391.3|8389.8|8391.2|8389.7|8391.3|8390.1|8391|8389.7|4
1651257840000|2022-04-29 18:44:00|8390.7|8389.8|8390.9|8390|8391|8390.1|8390.7|8389.8|17
1651257850000|2022-04-29 18:44:10|8390.8|8389.9|8390.8|8389.9|8391.1|8390.1|8390.7|8389.5|15
1651257860000|2022-04-29 18:44:20|8390.7|8389.8|8390.7|8389.2|8391|8390.1|8390.4|8389.2|22
1651257870000|2022-04-29 18:44:30|8390.3|8389.4|8390.5|8389.6|8390.7|8389.8|8390.3|8389.4|17
1651257880000|2022-04-29 18:44:40|8390.6|8389.7|8390.2|8389.3|8390.8|8389.7|8390.2|8389.1|21
1651257890000|2022-04-29 18:44:50|8390.1|8389.2|8390.4|8389.5|8390.6|8389.7|8390.1|8389.2|14
1651257900000|2022-04-29 18:45:00|8390.5|8389.6|8390.5|8389.6|8390.8|8389.8|8390.3|8389.2|20
1651257910000|2022-04-29 18:45:10|8390.4|8389.5|8390.4|8388.9|8390.6|8389.7|8390|8388.8|20
1651257920000|2022-04-29 18:45:20|8390.5|8389|8390.3|8388.8|8390.5|8389|8390.3|8388.8|11
1651257930000|2022-04-29 18:45:30|8390.4|8388.9|8390.8|8389.3|8390.8|8389.7|8390.2|8388.8|20
1651257940000|2022-04-29 18:45:40|8390.9|8389.4|8391.3|8389.8|8391.3|8390.1|8390.5|8389.3|10
1651257950000|2022-04-29 18:45:50|8391.1|8389.6|8390.9|8390|8391.1|8390.1|8390.8|8389.6|6
1651257960000|2022-04-29 18:46:00|8391.2|8389.7|8390.8|8389.9|8391.2|8389.9|8390.7|8389.6|7
1651257970000|2022-04-29 18:46:10|8390.9|8390|8391|8390.1|8391.2|8390.1|8390.8|8389.7|10
1651257980000|2022-04-29 18:46:20|8390.9|8390|8390.9|8390|8391.2|8390.1|8390.8|8389.6|7
1651257990000|2022-04-29 18:46:30|8391.2|8390.3|8391.9|8390.4|8391.9|8390.6|8391.1|8390.2|12
1651258000000|2022-04-29 18:46:40|8391.8|8390.3|8391.6|8390.1|8391.8|8390.6|8391.2|8390|20
1651258010000|2022-04-29 18:46:50|8391.7|8390.2|8392|8390.5|8392|8390.8|8391.4|8390.1|14
1651258020000|2022-04-29 18:47:00|8391.9|8390.4|8392.2|8391.3|8392.4|8391.3|8391.8|8390.4|14
1651258030000|2022-04-29 18:47:10|8392.4|8390.9|8391.8|8390.9|8392.5|8391.1|8391.8|8390.4|23
1651258040000|2022-04-29 18:47:20|8391.7|8390.8|8392.1|8390.6|8392.2|8391|8391.4|8390.2|28
1651258050000|2022-04-29 18:47:30|8392.2|8390.7|8392.2|8390.7|8392.3|8391.1|8391.8|8390.5|18
1651258060000|2022-04-29 18:47:40|8391.9|8391|8392.3|8390.8|8392.3|8391.1|8391.8|8390.6|12
1651258070000|2022-04-29 18:47:50|8392.4|8390.9|8390.8|8389.3|8392.4|8390.9|8390.4|8389.2|15
1651258080000|2022-04-29 18:48:00|8390.9|8389.4|8390.8|8389.3|8390.9|8389.4|8390.7|8389.2|10
1651258090000|2022-04-29 18:48:10|8390.7|8389.2|8390.9|8389.4|8390.9|8389.4|8390.7|8389.2|3
1651258100000|2022-04-29 18:48:20|8390.8|8389.3|8391.3|8390.4|8391.5|8390.4|8390.8|8389.3|15
1651258110000|2022-04-29 18:48:30|8391.2|8390.3|8391.5|8390|8391.6|8390.4|8391.2|8389.9|10
1651258120000|2022-04-29 18:48:40|8391.6|8390.1|8391.4|8389.9|8391.8|8390.6|8391.1|8389.9|19
1651258130000|2022-04-29 18:48:50|8391.5|8390|8390.8|8389.9|8391.5|8390.2|8390.7|8389.5|25
1651258140000|2022-04-29 18:49:00|8390.9|8390|8391.2|8390.3|8391.5|8390.4|8390.9|8389.6|22
1651258150000|2022-04-29 18:49:10|8391.1|8390.2|8390.7|8389.8|8391.4|8390.3|8390.7|8389.4|21
1651258160000|2022-04-29 18:49:20|8390.6|8389.7|8390.8|8389.9|8391.2|8390|8390.6|8389.4|17
1651258170000|2022-04-29 18:49:30|8390.7|8389.8|8391.1|8389.6|8391.1|8389.9|8390.6|8389.5|11
1651258180000|2022-04-29 18:49:40|8391.2|8389.7|8391.3|8390.4|8391.4|8390.5|8390.8|8389.6|20
1651258190000|2022-04-29 18:49:50|8391.4|8390.5|8391.7|8390.2|8391.7|8390.5|8390.6|8389.5|34
1651258200000|2022-04-29 18:50:00|8391.8|8390.3|8391.1|8389.6|8391.8|8390.3|8390.7|8389.5|27
1651258210000|2022-04-29 18:50:10|8391.2|8389.7|8391.5|8390|8391.5|8390.1|8391|8389.5|15
1651258220000|2022-04-29 18:50:20|8391.4|8389.9|8391|8390.1|8391.8|8390.6|8390.8|8389.9|18
1651258230000|2022-04-29 18:50:30|8390.9|8390|8391.2|8390.3|8391.3|8390.3|8390.8|8389.6|13
1651258240000|2022-04-29 18:50:40|8391.3|8389.8|8391|8389.5|8391.5|8390.4|8390.8|8389.5|27
1651258250000|2022-04-29 18:50:50|8390.8|8389.9|8391.4|8390.5|8391.8|8390.6|8390.8|8389.9|17
1651258260000|2022-04-29 18:51:00|8391.5|8390.6|8391.8|8390.3|8391.8|8390.6|8391.2|8390.1|12
1651258270000|2022-04-29 18:51:10|8391.6|8390.1|8391.5|8390|8391.7|8390.6|8391.2|8389.9|25
1651258280000|2022-04-29 18:51:20|8391.6|8390.1|8391.5|8390.6|8391.8|8390.9|8391.2|8390.1|18
1651258290000|2022-04-29 18:51:30|8391.4|8390.5|8391.9|8390.4|8392.1|8390.8|8391.4|8390.2|23
1651258300000|2022-04-29 18:51:40|8391.8|8390.3|8391.5|8390.6|8391.8|8390.8|8391.4|8390.3|9
1651258310000|2022-04-29 18:51:50|8391.4|8390.5|8391.4|8390.5|8391.6|8390.7|8391.3|8390.4|17
1651258320000|2022-04-29 18:52:00|8391.5|8390.6|8391.9|8391|8391.9|8391|8391.5|8390.6|21
1651258330000|2022-04-29 18:52:10|8391.8|8390.9|8392|8391.1|8392.3|8391.2|8391.8|8390.8|14
1651258340000|2022-04-29 18:52:20|8392.1|8391.2|8392.1|8391.2|8392.5|8391.4|8392|8391|19
1651258350000|2022-04-29 18:52:30|8392.2|8391.3|8392.4|8391.5|8392.5|8391.6|8392.2|8391.3|8
1651258360000|2022-04-29 18:52:40|8392.3|8391.4|8392.2|8391.3|8392.4|8391.5|8392.1|8391.2|10
1651258370000|2022-04-29 18:52:50|8392|8391.1|8391.9|8391|8392.1|8391.2|8391.9|8391|8
1651258380000|2022-04-29 18:53:00|8391.8|8390.9|8391.4|8390.5|8391.8|8390.9|8391.3|8390.4|7
1651258390000|2022-04-29 18:53:10|8391.3|8390.4|8391.4|8390.5|8391.6|8390.5|8391.1|8390|8
1651258400000|2022-04-29 18:53:20|8391.3|8390.4|8391.5|8390.6|8391.5|8390.6|8391.3|8390.4|7
1651258410000|2022-04-29 18:53:30|8391.4|8390.5|8391.4|8390.5|8391.6|8390.7|8391.4|8390.5|5
1651258420000|2022-04-29 18:53:40|8391.5|8390.6|8391.7|8390.8|8391.9|8390.8|8391.2|8390.1|18
1651258430000|2022-04-29 18:53:50|8391.8|8390.9|8392|8391.1|8392.1|8391.1|8391.6|8390.4|20
1651258440000|2022-04-29 18:54:00|8391.9|8391|8391.9|8391|8392.3|8391.1|8391.8|8390.7|15
1651258450000|2022-04-29 18:54:10|8391.8|8390.9|8392.6|8391.1|8392.8|8391.7|8391.8|8390.9|15
1651258460000|2022-04-29 18:54:20|8392.7|8391.2|8392.7|8391.2|8392.7|8391.4|8392.3|8391|11
1651258470000|2022-04-29 18:54:30|8392.6|8391.1|8392.2|8391.3|8392.7|8391.3|8392.2|8391.1|6
1651258480000|2022-04-29 18:54:40|8392.1|8391.2|8392.7|8391.2|8392.8|8391.6|8392.1|8390.9|19
1651258490000|2022-04-29 18:54:50|8392.8|8391.3|8392.5|8391.6|8392.8|8391.6|8392.4|8391.2|9
1651258500000|2022-04-29 18:55:00|8392.4|8391.5|8392.4|8391.5|8392.5|8391.6|8392.1|8390.9|21
1651258510000|2022-04-29 18:55:10|8392.3|8391.4|8392.3|8391.4|8392.9|8391.7|8392.1|8391.1|19
1651258520000|2022-04-29 18:55:20|8392.4|8391.5|8392.2|8390.7|8392.4|8391.5|8391.8|8390.7|19
1651258530000|2022-04-29 18:55:30|8392.1|8390.6|8392.2|8390.7|8392.2|8391|8391.7|8390.5|12
1651258540000|2022-04-29 18:55:40|8392.1|8390.6|8391.8|8390.3|8392.1|8390.8|8391.4|8390.2|15
1651258550000|2022-04-29 18:55:50|8391.7|8390.2|8392.2|8390.7|8392.2|8390.9|8391.6|8390.2|19
1651258560000|2022-04-29 18:56:00|8391.9|8391|8391.6|8390.7|8392|8391.1|8391.4|8390.5|18
1651258570000|2022-04-29 18:56:10|8391.7|8390.8|8392.5|8391.6|8392.6|8391.6|8391.4|8390.2|27
1651258580000|2022-04-29 18:56:20|8392.4|8391.5|8392.4|8391.5|8392.5|8391.6|8392.3|8391.4|14
1651258590000|2022-04-29 18:56:30|8392.5|8391.6|8392.3|8391.4|8393|8392.1|8392.3|8391.4|11
1651258600000|2022-04-29 18:56:40|8392.4|8391.5|8392.5|8391.6|8392.6|8391.7|8392.3|8391.4|19
1651258610000|2022-04-29 18:56:50|8392.4|8391.5|8392.3|8391.4|8392.6|8391.6|8392.2|8391|13
1651258620000|2022-04-29 18:57:00|8392.2|8391.3|8392.1|8391.2|8392.3|8391.4|8391.9|8391|23
1651258630000|2022-04-29 18:57:10|8391.9|8391|8392|8391.1|8392|8391.1|8391.8|8390.9|11
1651258640000|2022-04-29 18:57:20|8391.9|8391|8392.5|8391.6|8392.5|8391.6|8391.8|8390.9|23
1651258650000|2022-04-29 18:57:30|8392.4|8391.5|8391.7|8390.8|8392.4|8391.5|8391.4|8390.5|16
1651258660000|2022-04-29 18:57:40|8391.6|8390.7|8391.2|8390.3|8391.7|8390.8|8391|8390.1|20
1651258670000|2022-04-29 18:57:50|8391.1|8390.2|8391.2|8390.3|8391.2|8390.3|8390.8|8389.9|14
1651258680000|2022-04-29 18:58:00|8391.1|8390.2|8391.5|8390.6|8391.6|8390.7|8391.1|8390.2|17
1651258690000|2022-04-29 18:58:10|8391.4|8390.5|8391.4|8390.5|8391.9|8391|8391.4|8390.3|27
1651258700000|2022-04-29 18:58:20|8391.3|8390.4|8391.9|8391|8392.2|8391|8391.3|8390.4|21
1651258710000|2022-04-29 18:58:30|8391.7|8390.8|8391.2|8390.3|8391.7|8390.8|8391.2|8390.1|20
1651258720000|2022-04-29 18:58:40|8391.3|8390.4|8390.9|8390|8391.4|8390.4|8390.9|8389.8|23
1651258730000|2022-04-29 18:58:50|8390.8|8389.9|8389.5|8388.6|8390.9|8390|8389.4|8388.4|27
1651258740000|2022-04-29 18:59:00|8389.2|8388.3|8388.9|8388|8389.4|8388.5|8388.8|8387.7|18
1651258750000|2022-04-29 18:59:10|8388.8|8387.9|8389.4|8388.5|8389.4|8388.5|8388.7|8387.5|15
1651258760000|2022-04-29 18:59:20|8389.6|8388.1|8389.1|8388.2|8389.7|8388.5|8388.6|8387.5|25
1651258770000|2022-04-29 18:59:30|8389|8388.1|8389.7|8388.8|8390.1|8389|8389|8388.1|32
1651258780000|2022-04-29 18:59:40|8389.9|8388.4|8390.2|8388.7|8390.2|8388.9|8389.6|8388.4|27
1651258790000|2022-04-29 18:59:50|8389.9|8389|8390.6|8389.1|8390.6|8389.4|8389.8|8388.9|10
1651258800000|2022-04-29 19:00:00|8390.3|8389.4|8389.6|8388.1|8390.4|8389.4|8389.6|8388.1|32
1651258810000|2022-04-29 19:00:10|8389.8|8388.3|8389.9|8388.4|8390.4|8389.1|8389.5|8388.2|20
1651258820000|2022-04-29 19:00:20|8390.1|8388.6|8390.2|8388.7|8390.3|8388.9|8389.7|8388.5|17
1651258830000|2022-04-29 19:00:30|8390.3|8388.8|8390.6|8389.1|8390.8|8389.5|8390.2|8388.7|11
1651258840000|2022-04-29 19:00:40|8390.7|8389.2|8391.3|8389.8|8391.3|8389.8|8390.5|8389.2|19
1651258850000|2022-04-29 19:00:50|8391.2|8389.7|8390.8|8389.3|8391.2|8389.7|8390.8|8389.3|9
1651258860000|2022-04-29 19:01:00|8390.5|8389.6|8391.1|8389.6|8391.2|8389.7|8390.5|8389.1|29
1651258870000|2022-04-29 19:01:10|8391.2|8389.7|8391|8389.5|8391.2|8389.7|8390.8|8389.3|15
1651258880000|2022-04-29 19:01:20|8391.1|8389.6|8391.4|8389.9|8391.4|8390.2|8390.8|8389.3|12
1651258890000|2022-04-29 19:01:30|8391.3|8389.8|8391.3|8390.4|8391.7|8390.4|8391|8389.8|19
1651258900000|2022-04-29 19:01:40|8391.4|8390.5|8391.6|8390.1|8391.6|8390.5|8391.4|8390|4
1651258910000|2022-04-29 19:01:50|8391.5|8390|8391.6|8390.1|8391.6|8390.5|8391.2|8389.7|19
1651258920000|2022-04-29 19:02:00|8391.5|8390|8391.7|8390.2|8391.7|8390.2|8391.4|8389.9|15
1651258930000|2022-04-29 19:02:10|8391.6|8390.1|8391.6|8390.1|8391.7|8390.2|8391.1|8389.8|19
1651258940000|2022-04-29 19:02:20|8391.7|8390.2|8391.3|8389.8|8391.7|8390.6|8391|8389.7|13
1651258950000|2022-04-29 19:02:30|8391.2|8389.7|8391|8389.5|8391.3|8389.8|8391|8389.5|10
1651258960000|2022-04-29 19:02:40|8390.9|8389.4|8390.7|8389.8|8391.2|8389.8|8390.6|8389.4|12
1651258970000|2022-04-29 19:02:50|8390.6|8389.7|8391.2|8389.7|8391.3|8390|8390.6|8389.7|10
1651258980000|2022-04-29 19:03:00|8391.3|8389.8|8391.1|8390.2|8391.7|8390.2|8391|8389.8|17
1651258990000|2022-04-29 19:03:10|8391.4|8389.9|8391.6|8390.1|8391.6|8390.1|8391.3|8389.8|9
1651259000000|2022-04-29 19:03:20|8391.5|8390|8392|8390.5|8392.2|8390.8|8391.3|8389.9|18
1651259010000|2022-04-29 19:03:30|8391.9|8390.4|8391.8|8390.3|8392.1|8390.6|8391.8|8390.3|9
1651259020000|2022-04-29 19:03:40|8391.9|8390.4|8391.8|8390.3|8392|8390.8|8391.3|8390.1|26
1651259030000|2022-04-29 19:03:50|8391.9|8390.4|8391.9|8390.4|8392|8390.5|8391.8|8390.3|6
1651259040000|2022-04-29 19:04:00|8392|8390.5|8392|8390.5|8392.3|8391.1|8391.6|8390.5|19
1651259050000|2022-04-29 19:04:10|8392.1|8390.6|8392.2|8390.7|8392.2|8390.7|8392|8390.5|18
1651259060000|2022-04-29 19:04:20|8392.1|8390.6|8392.1|8390.6|8392.2|8390.7|8391.4|8390.4|23
1651259070000|2022-04-29 19:04:30|8392.2|8390.7|8392|8391.1|8392.4|8391.2|8391.8|8390.6|21
1651259080000|2022-04-29 19:04:40|8391.9|8391|8392.9|8391.4|8392.9|8391.7|8391.9|8390.7|15
1651259090000|2022-04-29 19:04:50|8393.1|8391.6|8393|8391.5|8393.2|8392|8392.7|8391.4|22
1651259100000|2022-04-29 19:05:00|8392.9|8391.4|8393.2|8391.7|8393.4|8392.1|8392.8|8391.4|24
1651259110000|2022-04-29 19:05:10|8393.1|8391.6|8393.2|8391.7|8393.3|8392|8392.7|8391.5|15
1651259120000|2022-04-29 19:05:20|8393.3|8391.8|8393.4|8391.9|8393.5|8392.2|8393.1|8391.7|14
1651259130000|2022-04-29 19:05:30|8392.9|8392|8393.1|8391.6|8393.2|8392|8392.8|8391.5|12
1651259140000|2022-04-29 19:05:40|8393.2|8391.7|8393.1|8391.6|8393.4|8392.1|8393|8391.6|12
1651259150000|2022-04-29 19:05:50|8393.2|8391.7|8392.7|8391.8|8393.2|8391.8|8392.6|8391.4|11
1651259160000|2022-04-29 19:06:00|8393|8391.5|8392.4|8391.5|8393|8391.8|8392.3|8391.2|12
1651259170000|2022-04-29 19:06:10|8392.3|8391.4|8392.6|8391.7|8392.9|8391.7|8392.3|8391.2|12
1651259180000|2022-04-29 19:06:20|8392.9|8391.4|8392.8|8391.3|8392.9|8391.4|8392.7|8391.2|8
1651259190000|2022-04-29 19:06:30|8392.9|8391.4|8392.9|8391.4|8393|8391.5|8392.8|8391.3|7
1651259200000|2022-04-29 19:06:40|8392.8|8391.3|8393|8391.5|8393|8391.5|8392.8|8391.3|3
1651259210000|2022-04-29 19:06:50|8392.9|8391.4|8393.1|8391.6|8393.2|8391.7|8392.9|8391.4|9
1651259220000|2022-04-29 19:07:00|8393|8391.5|8393.3|8391.8|8393.4|8392.1|8393|8391.5|13
1651259230000|2022-04-29 19:07:10|8393.2|8391.7|8393.1|8391.6|8393.3|8391.8|8392.9|8391.4|14
1651259240000|2022-04-29 19:07:20|8393|8391.5|8393.6|8392.1|8393.9|8392.6|8392.8|8391.5|26
1651259250000|2022-04-29 19:07:30|8393.8|8392.3|8393.4|8392.5|8393.8|8392.6|8393.4|8392.2|11
1651259260000|2022-04-29 19:07:40|8393.5|8392.6|8393.2|8391.7|8393.5|8392.6|8392.8|8391.6|15
1651259270000|2022-04-29 19:07:50|8393.3|8391.8|8393.3|8391.8|8393.4|8391.9|8393.2|8391.7|7
1651259280000|2022-04-29 19:08:00|8393.4|8391.9|8393|8392.1|8393.6|8392.4|8393|8391.8|20
1651259290000|2022-04-29 19:08:10|8392.9|8392|8393.4|8391.9|8393.5|8392.4|8392.9|8391.9|11
1651259300000|2022-04-29 19:08:20|8393.5|8392|8392.9|8392|8393.7|8392.2|8392.8|8391.6|15
1651259310000|2022-04-29 19:08:30|8393|8392.1|8393.4|8391.9|8393.5|8392.1|8392.9|8391.7|14
1651259320000|2022-04-29 19:08:40|8393.3|8391.8|8393.4|8391.9|8393.5|8392.3|8393.1|8391.8|11
1651259330000|2022-04-29 19:08:50|8393.3|8391.8|8393|8391.5|8393.3|8392|8392.8|8391.5|8
1651259340000|2022-04-29 19:09:00|8393.1|8391.6|8392.8|8391.3|8393.1|8391.6|8392.8|8391.3|13
1651259350000|2022-04-29 19:09:10|8393|8391.5|8392.7|8391.2|8393|8391.5|8392.6|8391.1|15
1651259360000|2022-04-29 19:09:20|8392.8|8391.3|8393.1|8391.6|8393.2|8391.7|8392.5|8391.2|20
1651259370000|2022-04-29 19:09:30|8393.2|8391.7|8393.6|8392.1|8393.7|8392.4|8392.9|8391.6|14
1651259380000|2022-04-29 19:09:40|8393.7|8392.2|8394.2|8392.7|8394.2|8392.8|8393.6|8392.1|10
1651259390000|2022-04-29 19:09:50|8394.3|8392.8|8394.3|8392.8|8394.4|8392.9|8394.2|8392.7|11
1651259400000|2022-04-29 19:10:00|8394|8393.1|8394.3|8392.8|8394.4|8393.1|8394|8392.7|13
1651259410000|2022-04-29 19:10:10|8393.9|8392.4|8394.8|8393.3|8394.8|8393.3|8393.9|8392.4|14
1651259420000|2022-04-29 19:10:20|8394.7|8393.2|8394.6|8393.1|8394.8|8393.3|8394.6|8393.1|6
1651259430000|2022-04-29 19:10:30|8394.7|8393.2|8394.7|8393.2|8394.9|8393.4|8394.6|8393.1|20
1651259440000|2022-04-29 19:10:40|8394.6|8393.1|8395.3|8393.8|8395.6|8394.1|8394.2|8392.9|26
1651259450000|2022-04-29 19:10:50|8395.4|8393.9|8395.5|8394|8395.5|8394|8395.3|8393.8|14
1651259460000|2022-04-29 19:11:00|8395.6|8394.1|8396.4|8394.9|8396.5|8395|8395.3|8393.7|21
1651259470000|2022-04-29 19:11:10|8396|8395.1|8396.8|8394.6|8396.9|8395.1|8396|8394.5|14
1651259480000|2022-04-29 19:11:20|8396.4|8394.9|8396.4|8394.9|8396.9|8395.2|8396.3|8394.7|18
1651259490000|2022-04-29 19:11:30|8396.5|8395|8396.5|8395|8396.5|8395|8396.4|8394.9|11
1651259500000|2022-04-29 19:11:40|8396.7|8395.2|8396.4|8394.9|8396.7|8395.2|8396.2|8394.7|20
1651259510000|2022-04-29 19:11:50|8396.5|8395|8396.6|8395.1|8396.6|8395.2|8396.1|8394.7|14
1651259520000|2022-04-29 19:12:00|8396.7|8395.2|8396.4|8394.9|8396.7|8395.2|8396.2|8394.7|19
1651259530000|2022-04-29 19:12:10|8396.3|8394.8|8396.4|8394.9|8396.4|8394.9|8396.2|8394.7|7
1651259540000|2022-04-29 19:12:20|8396.5|8395|8396.5|8395|8396.6|8395.4|8396.2|8394.9|14
1651259550000|2022-04-29 19:12:30|8396.6|8395.1|8396.9|8395.4|8396.9|8395.4|8396.5|8395|16
1651259560000|2022-04-29 19:12:40|8396.8|8395.3|8396.8|8395.3|8396.9|8395.7|8396.5|8395|26
1651259570000|2022-04-29 19:12:50|8396.7|8395.2|8396.6|8395.1|8396.8|8395.3|8396.6|8395.1|4
1651259580000|2022-04-29 19:13:00|8396.7|8395.2|8396.6|8395.1|8396.8|8395.3|8396.6|8395.1|5
1651259590000|2022-04-29 19:13:10|8396.4|8394.9|8396.7|8395.2|8396.7|8395.2|8396.4|8394.9|11
1651259600000|2022-04-29 19:13:20|8396.8|8395.3|8396.5|8395|8396.8|8395.3|8396.3|8394.8|22
1651259610000|2022-04-29 19:13:30|8396.6|8395.1|8396.8|8395.3|8396.8|8395.3|8396.5|8395|10
1651259620000|2022-04-29 19:13:40|8396.9|8395.4|8397.6|8396.1|8397.6|8396.3|8396.7|8395.3|21
1651259630000|2022-04-29 19:13:50|8397.5|8396|8397.7|8396.2|8397.7|8396.2|8397.5|8396|5
1651259640000|2022-04-29 19:14:00|8397.6|8396.1|8398.2|8396.7|8398.3|8396.9|8397.6|8396.1|14
1651259650000|2022-04-29 19:14:10|8398.3|8396.8|8397.8|8396.3|8398.3|8396.8|8397.8|8396.3|11
1651259660000|2022-04-29 19:14:20|8397.7|8396.2|8398|8396.5|8398.2|8396.7|8397.6|8396.2|18
1651259670000|2022-04-29 19:14:30|8397.9|8396.4|8398.1|8396.6|8398.2|8396.7|8397.9|8396.4|17
1651259680000|2022-04-29 19:14:40|8398|8396.5|8398.2|8396.7|8398.3|8396.8|8398|8396.5|12
1651259690000|2022-04-29 19:14:50|8397.9|8397|8398|8396.5|8398.3|8397|8397.9|8396.4|21
1651259700000|2022-04-29 19:15:00|8397.9|8396.4|8397.9|8396.4|8398.1|8396.6|8397.8|8396.3|18
1651259710000|2022-04-29 19:15:10|8398|8396.5|8397.4|8395.9|8398|8396.5|8397.1|8395.7|20
1651259720000|2022-04-29 19:15:20|8397.3|8395.8|8397.8|8396.3|8397.8|8396.4|8397.1|8395.6|14
1651259730000|2022-04-29 19:15:30|8397.9|8396.4|8398|8396.5|8398|8396.5|8397.8|8396.3|6
1651259740000|2022-04-29 19:15:40|8397.9|8396.4|8398|8396.5|8398.1|8396.6|8397.9|8396.4|4
1651259750000|2022-04-29 19:15:50|8398.1|8396.6|8398.3|8396.8|8398.4|8397.1|8398|8396.6|9
1651259760000|2022-04-29 19:16:00|8398.2|8396.7|8398.3|8396.8|8398.3|8396.8|8398.1|8396.6|4
1651259770000|2022-04-29 19:16:10|8398.2|8396.7|8398.8|8397.3|8398.8|8397.5|8398|8396.7|20
1651259780000|2022-04-29 19:16:20|8398.9|8397.4|8399.1|8397.6|8399.3|8398.1|8398.7|8397.4|23
1651259790000|2022-04-29 19:16:30|8399|8397.5|8398.5|8397.6|8399.3|8398.1|8398.5|8397.4|15
1651259800000|2022-04-29 19:16:40|8398.9|8397.4|8398.6|8397.7|8398.9|8397.7|8398.5|8397.3|13
1651259810000|2022-04-29 19:16:50|8398.7|8397.8|8398.9|8397.4|8399.1|8397.8|8398.6|8397.4|11
1651259820000|2022-04-29 19:17:00|8399|8397.5|8398.6|8397.7|8399|8397.7|8398.5|8397.3|7
1651259830000|2022-04-29 19:17:10|8398.5|8397.6|8398.7|8397.2|8398.8|8397.7|8398.4|8397.2|14
1651259840000|2022-04-29 19:17:20|8398.8|8397.3|8398.7|8397.2|8398.9|8397.4|8398.6|8397.1|14
1651259850000|2022-04-29 19:17:30|8398.8|8397.3|8398.7|8397.2|8398.8|8397.3|8398.6|8397.1|9
1651259860000|2022-04-29 19:17:40|8398.5|8397|8398.3|8396.8|8398.5|8397.2|8398.1|8396.8|9
1651259870000|2022-04-29 19:17:50|8398.1|8396.6|8397.9|8396.4|8398.3|8396.8|8397.5|8396.3|17
1651259880000|2022-04-29 19:18:00|8398|8396.5|8397.7|8396.2|8398|8396.5|8397.3|8396.1|11
1651259890000|2022-04-29 19:18:10|8397.6|8396.1|8397.2|8395.7|8397.7|8396.4|8396.9|8395.7|20
1651259900000|2022-04-29 19:18:20|8397.1|8395.6|8397.2|8395.7|8397.4|8396.1|8397|8395.6|12
1651259910000|2022-04-29 19:18:30|8397.3|8395.8|8397.1|8395.6|8397.3|8395.8|8396.6|8395.4|15
1651259920000|2022-04-29 19:18:40|8396.9|8396|8396.9|8395.4|8397.1|8396|8396.6|8395.2|16
1651259930000|2022-04-29 19:18:50|8396.8|8395.3|8396.7|8395.2|8396.8|8395.3|8396.7|8395.2|8
1651259940000|2022-04-29 19:19:00|8396.8|8395.3|8396.8|8395.3|8397.3|8395.8|8396.7|8395.2|13
1651259950000|2022-04-29 19:19:10|8396.6|8395.1|8396.3|8394.8|8396.7|8395.2|8396.1|8394.6|23
1651259960000|2022-04-29 19:19:20|8396.2|8394.7|8396.3|8394.8|8396.7|8395.3|8396.2|8394.7|18
1651259970000|2022-04-29 19:19:30|8396.2|8394.7|8396.1|8394.6|8396.3|8394.8|8396|8394.5|12
1651259980000|2022-04-29 19:19:40|8396|8394.5|8396|8394.5|8396.2|8395|8395.7|8394.5|13
1651259990000|2022-04-29 19:19:50|8396.1|8394.6|8395.9|8394.4|8396.3|8394.8|8395.8|8394.3|18
1651260000000|2022-04-29 19:20:00|8395.8|8394.3|8395.5|8394|8395.9|8394.6|8395.4|8393.9|17
1651260010000|2022-04-29 19:20:10|8395.4|8393.9|8395.2|8393.7|8395.5|8394|8394.8|8393.6|11
1651260020000|2022-04-29 19:20:20|8395.3|8393.8|8395.6|8394.1|8395.6|8394.2|8395.1|8393.7|17
1651260030000|2022-04-29 19:20:30|8395.5|8394|8395.6|8394.1|8395.6|8394.1|8394.9|8393.6|18
1651260040000|2022-04-29 19:20:40|8395.7|8394.2|8395.5|8394|8395.8|8394.3|8395.1|8393.9|12
1651260050000|2022-04-29 19:20:50|8395.4|8393.9|8395.3|8393.8|8395.4|8393.9|8395.2|8393.7|6
1651260060000|2022-04-29 19:21:00|8395.4|8393.9|8395.4|8393.9|8395.7|8394.5|8395|8393.8|26
1651260070000|2022-04-29 19:21:10|8395.6|8394.1|8395.2|8393.7|8395.6|8394.4|8394.8|8393.7|20
1651260080000|2022-04-29 19:21:20|8395.3|8393.8|8395.6|8394.1|8395.8|8394.3|8395.2|8393.7|25
1651260090000|2022-04-29 19:21:30|8395.9|8394.4|8396.2|8394.7|8396.3|8394.8|8395.5|8394.3|19
1651260100000|2022-04-29 19:21:40|8396.1|8394.6|8395.9|8395|8396.4|8395.1|8395.9|8394.6|13
1651260110000|2022-04-29 19:21:50|8395.8|8394.9|8396.1|8394.6|8396.2|8395|8395.7|8394.5|19
1651260120000|2022-04-29 19:22:00|8396|8394.5|8396.2|8394.7|8396.2|8394.7|8395.3|8394.1|18
1651260130000|2022-04-29 19:22:10|8396.1|8394.6|8396.7|8395.2|8396.7|8395.6|8396.1|8394.6|25
1651260140000|2022-04-29 19:22:20|8396.6|8395.1|8396.4|8394.9|8396.7|8395.2|8396.4|8394.9|11
1651260150000|2022-04-29 19:22:30|8396.3|8394.8|8396.7|8395.2|8396.7|8395.4|8396.2|8394.8|14
1651260160000|2022-04-29 19:22:40|8396.5|8395|8396|8395.1|8396.6|8395.3|8395.9|8394.7|24
1651260170000|2022-04-29 19:22:50|8395.9|8395|8396.4|8394.9|8396.4|8395.2|8395.9|8394.8|12
1651260180000|2022-04-29 19:23:00|8396.5|8395|8396.3|8394.8|8396.8|8395.4|8395.9|8394.6|25
1651260190000|2022-04-29 19:23:10|8396.4|8394.9|8396.5|8395|8396.6|8395.2|8396.1|8394.8|16
1651260200000|2022-04-29 19:23:20|8396.6|8395.1|8396.5|8395|8396.6|8395.1|8396.5|8395|6
1651260210000|2022-04-29 19:23:30|8396.4|8394.9|8396.2|8395.3|8396.7|8395.3|8396.1|8394.7|20
1651260220000|2022-04-29 19:23:40|8396.3|8395.4|8396.8|8395.3|8396.8|8395.8|8396.3|8395.1|12
1651260230000|2022-04-29 19:23:50|8396.9|8395.4|8396.7|8395.2|8396.9|8395.4|8396.6|8395.1|10
1651260240000|2022-04-29 19:24:00|8396.6|8395.1|8396.5|8395|8396.6|8395.4|8396.2|8394.9|13
1651260250000|2022-04-29 19:24:10|8396.4|8394.9|8396.4|8394.9|8396.5|8395|8396.1|8394.6|10
1651260260000|2022-04-29 19:24:20|8396.5|8395|8396.2|8394.7|8396.6|8395.5|8396|8394.7|20
1651260270000|2022-04-29 19:24:30|8395.9|8395|8396.5|8395|8396.6|8395.1|8395.9|8394.7|13
1651260280000|2022-04-29 19:24:40|8396.6|8395.1|8396.1|8395.2|8396.6|8395.2|8396.1|8394.8|7
1651260290000|2022-04-29 19:24:50|8396.5|8395|8396.4|8394.9|8396.5|8395|8396.3|8394.8|10
1651260300000|2022-04-29 19:25:00|8396.5|8395|8396.2|8394.7|8396.5|8395|8396.1|8394.6|11
1651260310000|2022-04-29 19:25:10|8396.3|8394.8|8395.9|8394.4|8396.6|8395.5|8395.6|8394.4|31
1651260320000|2022-04-29 19:25:20|8395.8|8394.3|8396.2|8394.7|8396.2|8394.7|8395.7|8394.2|18
1651260330000|2022-04-29 19:25:30|8396.1|8394.6|8396.2|8394.7|8396.2|8394.9|8395.7|8394.5|9
1651260340000|2022-04-29 19:25:40|8396.1|8394.6|8395.8|8394.3|8396.2|8394.7|8395.8|8394.3|14
1651260350000|2022-04-29 19:25:50|8395.7|8394.2|8395.7|8394.2|8395.9|8394.4|8395.6|8394.1|7
1651260360000|2022-04-29 19:26:00|8395.6|8394.1|8394.9|8394|8395.6|8394.4|8394.7|8393.5|27
1651260370000|2022-04-29 19:26:10|8395|8394.1|8394.8|8393.3|8395|8394.1|8394.5|8393.3|25
1651260380000|2022-04-29 19:26:20|8394.7|8393.2|8394.9|8394|8395.3|8394.2|8394.7|8393.2|28
1651260390000|2022-04-29 19:26:30|8395.3|8393.8|8395.3|8393.8|8395.3|8394.1|8394.9|8393.7|11
1651260400000|2022-04-29 19:26:40|8395.4|8393.9|8395.1|8393.6|8395.4|8393.9|8394.9|8393.4|20
1651260410000|2022-04-29 19:26:50|8394.8|8393.9|8395.1|8393.6|8395.2|8394|8394.6|8393.3|19
1651260420000|2022-04-29 19:27:00|8395|8393.5|8395.2|8393.7|8395.3|8393.8|8395|8393.5|9
1651260430000|2022-04-29 19:27:10|8395.3|8393.8|8395.3|8393.8|8395.5|8394|8395.3|8393.8|9
1651260440000|2022-04-29 19:27:20|8395.2|8393.7|8395.4|8393.9|8395.4|8393.9|8395.2|8393.7|2
1651260450000|2022-04-29 19:27:30|8395.3|8393.8|8395.2|8393.7|8395.3|8393.8|8395.2|8393.7|2
1651260460000|2022-04-29 19:27:40|8394.8|8393.9|8395|8394.1|8395.3|8394.1|8394.8|8393.8|8
1651260470000|2022-04-29 19:27:50|8394.9|8394|8395|8394.1|8395|8394.1|8394.9|8394|6
1651260480000|2022-04-29 19:28:00|8395.3|8393.8|8394.9|8393.4|8395.5|8394.1|8394.6|8393.3|17
1651260490000|2022-04-29 19:28:10|8394.8|8393.3|8394.7|8393.2|8395.1|8393.6|8394.4|8393.2|22
1651260500000|2022-04-29 19:28:20|8394.8|8393.3|8394.4|8392.9|8394.8|8393.3|8393.9|8392.8|21
1651260510000|2022-04-29 19:28:30|8394.2|8392.7|8394.4|8392.9|8394.7|8393.2|8394.2|8392.7|32
1651260520000|2022-04-29 19:28:40|8394.5|8393|8394.7|8393.2|8394.7|8393.3|8394.1|8392.9|21
1651260530000|2022-04-29 19:28:50|8394.6|8393.1|8394.5|8393|8394.7|8393.2|8394.4|8392.9|12
1651260540000|2022-04-29 19:29:00|8394.6|8393.1|8394.4|8392.9|8394.7|8393.2|8394.3|8392.8|25
1651260550000|2022-04-29 19:29:10|8394.3|8392.8|8394.1|8392.6|8394.5|8393|8394|8392.5|28
1651260560000|2022-04-29 19:29:20|8394.3|8392.8|8394.4|8392.9|8394.4|8392.9|8393.9|8392.4|19
1651260570000|2022-04-29 19:29:30|8394.3|8392.8|8394.3|8392.8|8394.4|8392.9|8394.2|8392.7|25
1651260580000|2022-04-29 19:29:40|8394.4|8392.9|8394.6|8393.1|8394.7|8393.2|8394.3|8392.8|8
1651260590000|2022-04-29 19:29:50|8394.5|8393|8394.5|8393|8394.6|8393.1|8394.4|8392.9|14
1651260600000|2022-04-29 19:30:00|8394.4|8392.9|8394.3|8392.8|8394.7|8393.2|8394.2|8392.7|34
1651260610000|2022-04-29 19:30:10|8394.4|8392.9|8394.5|8393|8395|8393.1|8394.4|8392.7|16
1651260620000|2022-04-29 19:30:20|8394.4|8392.9|8394.4|8392.9|8394.6|8393.1|8394.3|8392.8|20
1651260630000|2022-04-29 19:30:30|8394.3|8392.8|8394.5|8393|8394.6|8393.4|8394.2|8392.7|19
1651260640000|2022-04-29 19:30:40|8394.4|8392.9|8394.5|8393|8394.7|8393.3|8394.2|8392.9|17
1651260650000|2022-04-29 19:30:50|8394.4|8392.9|8394.5|8393|8394.6|8393.1|8394.3|8392.8|19
1651260660000|2022-04-29 19:31:00|8394.6|8393.1|8394.3|8392.8|8394.6|8393.1|8394.2|8392.7|21
1651260670000|2022-04-29 19:31:10|8394.2|8392.7|8394.3|8392.8|8394.4|8392.9|8394.1|8392.6|17
1651260680000|2022-04-29 19:31:20|8394.4|8392.9|8394.2|8392.7|8394.5|8393|8394.1|8392.6|23
1651260690000|2022-04-29 19:31:30|8394.3|8392.8|8394.3|8392.8|8394.3|8392.8|8394.1|8392.6|9
1651260700000|2022-04-29 19:31:40|8394.2|8392.7|8394.2|8392.7|8394.5|8393|8393.8|8392.6|21
1651260710000|2022-04-29 19:31:50|8394.3|8392.8|8394.3|8392.8|8394.4|8392.9|8394.2|8392.7|9
1651260720000|2022-04-29 19:32:00|8394.4|8392.9|8394.4|8392.9|8394.4|8392.9|8394.3|8392.8|9
1651260730000|2022-04-29 19:32:10|8394.3|8392.8|8393.9|8392.4|8394.4|8392.9|8393.3|8392|28
1651260740000|2022-04-29 19:32:20|8393.7|8392.2|8394|8392.5|8394.3|8392.8|8393.6|8392.2|21
1651260750000|2022-04-29 19:32:30|8393.9|8392.4|8393.8|8392.3|8394.1|8392.6|8393.8|8392.3|18
1651260760000|2022-04-29 19:32:40|8393.7|8392.2|8393.6|8392.1|8393.8|8392.3|8393.1|8391.7|28
1651260770000|2022-04-29 19:32:50|8393.5|8392|8393.5|8392|8393.8|8392.3|8393.5|8392|9
1651260780000|2022-04-29 19:33:00|8393.4|8391.9|8393.5|8392|8393.6|8392.1|8393.3|8391.8|14
1651260790000|2022-04-29 19:33:10|8393.4|8391.9|8393.6|8392.1|8393.7|8392.2|8393.4|8391.9|14
1651260800000|2022-04-29 19:33:20|8393.7|8392.2|8393.8|8392.3|8394.1|8392.9|8393.6|8392.1|25
1651260810000|2022-04-29 19:33:30|8393.9|8392.4|8393.8|8392.3|8394.1|8392.6|8393.3|8392.2|20
1651260820000|2022-04-29 19:33:40|8393.7|8392.2|8393.5|8392|8393.7|8392.3|8393.2|8392|15
1651260830000|2022-04-29 19:33:50|8393.4|8391.9|8393.5|8392|8393.5|8392.2|8393.1|8391.7|17
1651260840000|2022-04-29 19:34:00|8393.7|8392.2|8393.5|8392|8393.7|8392.4|8393.3|8391.8|14
1651260850000|2022-04-29 19:34:10|8393.6|8392.1|8393.6|8392.1|8393.7|8392.2|8393.3|8391.8|17
1651260860000|2022-04-29 19:34:20|8393.7|8392.2|8393.3|8391.8|8393.9|8392.5|8393.3|8391.8|18
1651260870000|2022-04-29 19:34:30|8393.4|8391.9|8393.6|8392.1|8393.7|8392.2|8393.3|8391.8|17
1651260880000|2022-04-29 19:34:40|8393.7|8392.2|8393.8|8392.3|8393.8|8392.4|8393.2|8391.9|21
1651260890000|2022-04-29 19:34:50|8393.7|8392.2|8393.7|8392.2|8393.8|8392.4|8393.3|8392.1|9
1651260900000|2022-04-29 19:35:00|8393.6|8392.1|8393.3|8391.8|8393.8|8392.3|8393.1|8391.8|16
1651260910000|2022-04-29 19:35:10|8393.5|8392|8393.7|8392.2|8393.7|8392.2|8393.1|8391.8|15
1651260920000|2022-04-29 19:35:20|8393.6|8392.1|8393.6|8392.1|8393.6|8392.1|8393.6|8392.1|1
1651260940000|2022-04-29 19:35:40|8393.7|8392.2|8393.7|8392.2|8393.7|8392.2|8393.7|8392.2|1
1651260950000|2022-04-29 19:35:50|8393.6|8392.1|8393.7|8392.2|8393.7|8392.2|8393.6|8392.1|2
1651260960000|2022-04-29 19:36:00|8393.8|8392.3|8393.4|8391.9|8393.8|8392.3|8393.4|8391.9|9
1651260970000|2022-04-29 19:36:10|8393.5|8392|8393.5|8392|8393.6|8392.1|8393.5|8392|9
1651260980000|2022-04-29 19:36:20|8393.4|8391.9|8393.3|8391.8|8393.5|8392|8393.3|8391.8|3
1651260990000|2022-04-29 19:36:30|8393.4|8391.9|8392.6|8391.1|8393.4|8391.9|8392.3|8390.9|15
1651261000000|2022-04-29 19:36:40|8392.5|8391|8392.4|8390.9|8392.6|8391.1|8392.4|8390.9|8
1651261010000|2022-04-29 19:36:50|8392.3|8391.5|8392.6|8391.1|8392.7|8391.5|8392.3|8391|6
1651261020000|2022-04-29 19:37:00|8392.5|8391|8392.8|8391.3|8392.9|8391.4|8392.5|8391|10
1651261030000|2022-04-29 19:37:10|8392.7|8391.2|8392.7|8391.2|8392.8|8391.3|8392.7|8391.2|5
1651261040000|2022-04-29 19:37:20|8392.6|8391.1|8392.6|8391.1|8392.6|8391.1|8392.6|8391.1|1
1651261050000|2022-04-29 19:37:30|8392.7|8391.2|8392.2|8391.3|8392.7|8391.4|8392.2|8391.1|8
1651261060000|2022-04-29 19:37:40|8392.3|8391.4|8392.5|8391|8392.6|8391.4|8392.2|8390.8|13
1651261070000|2022-04-29 19:37:50|8392.4|8390.9|8392.4|8390.9|8392.6|8391.3|8392.1|8390.9|9
1651261080000|2022-04-29 19:38:00|8392.5|8391|8392.3|8390.8|8392.6|8391.1|8392.3|8390.8|6
1651261090000|2022-04-29 19:38:10|8392.4|8390.9|8392.1|8391.2|8392.6|8391.2|8392|8390.8|22
1651261100000|2022-04-29 19:38:20|8392.4|8390.9|8392.5|8391|8392.6|8391.1|8392.4|8390.9|8
1651261110000|2022-04-29 19:38:30|8392.6|8391.1|8392.8|8391.3|8392.8|8391.5|8392.3|8390.8|17
1651261120000|2022-04-29 19:38:40|8392.7|8391.2|8392.5|8391|8392.8|8391.3|8392.3|8390.8|22
1651261130000|2022-04-29 19:38:50|8392.6|8391.1|8392.5|8391|8392.9|8391.4|8392.4|8390.9|17
1651261140000|2022-04-29 19:39:00|8392.6|8391.1|8392.6|8391.1|8392.7|8391.4|8392.3|8391|8
1651261150000|2022-04-29 19:39:10|8392.5|8391|8392.7|8391.2|8392.9|8391.7|8392.4|8390.9|13
1651261160000|2022-04-29 19:39:20|8392.6|8391.1|8392.6|8391.1|8392.7|8391.4|8392.3|8391|15
1651261170000|2022-04-29 19:39:30|8392.5|8391|8392.4|8390.9|8392.6|8391.1|8392.3|8390.8|10
1651261180000|2022-04-29 19:39:40|8392.5|8391|8392.6|8391.1|8392.6|8391.3|8392.2|8390.9|17
1651261190000|2022-04-29 19:39:50|8392.7|8391.2|8392.4|8391.5|8392.8|8391.6|8392.4|8391.1|12
1651261200000|2022-04-29 19:40:00|8392.3|8391.4|8392.4|8390.9|8392.4|8391.4|8392|8390.7|11
1651261210000|2022-04-29 19:40:10|8392.3|8390.8|8392.2|8390.7|8392.4|8390.9|8392.1|8390.6|7
1651261220000|2022-04-29 19:40:20|8392.1|8390.6|8391.8|8390.3|8392.2|8390.8|8391.4|8390.2|19
1651261230000|2022-04-29 19:40:30|8391.9|8390.4|8391.7|8390.8|8392.1|8391|8391.6|8390.3|12
1651261240000|2022-04-29 19:40:40|8391.9|8391|8391.9|8390.4|8392.1|8391|8391.4|8390.2|25
1651261250000|2022-04-29 19:40:50|8392|8390.5|8392|8390.5|8392|8390.5|8391.8|8390.3|13
1651261260000|2022-04-29 19:41:00|8391.9|8390.4|8391.6|8390.7|8392.1|8390.7|8391.6|8390.4|12
1651261270000|2022-04-29 19:41:10|8391.5|8390.6|8391.2|8389.7|8391.5|8390.6|8391.1|8389.7|9
1651261280000|2022-04-29 19:41:20|8391.3|8389.8|8391|8389.5|8391.3|8389.9|8390.8|8389.5|13
1651261290000|2022-04-29 19:41:30|8390.4|8389.6|8391|8389.5|8391|8389.7|8390.4|8389.3|14
1651261300000|2022-04-29 19:41:40|8390.7|8389.8|8391.2|8389.7|8391.2|8389.9|8390.7|8389.6|7
1651261310000|2022-04-29 19:41:50|8391.1|8389.6|8391.1|8389.6|8391.2|8389.7|8391.1|8389.6|11
1651261320000|2022-04-29 19:42:00|8391.2|8389.7|8391.1|8389.6|8391.2|8389.7|8391|8389.5|6
1651261330000|2022-04-29 19:42:10|8391|8389.5|8391|8389.5|8391.1|8389.6|8390.8|8389.3|12
1651261340000|2022-04-29 19:42:20|8390.9|8389.4|8391.2|8389.7|8391.3|8390.1|8390.7|8389.4|22
1651261350000|2022-04-29 19:42:30|8391.1|8389.6|8391.2|8389.7|8391.3|8389.8|8391.1|8389.6|8
1651261360000|2022-04-29 19:42:40|8391.3|8389.8|8391.2|8389.7|8391.3|8389.8|8391.1|8389.6|8
1651261370000|2022-04-29 19:42:50|8391.3|8389.8|8391.5|8390|8391.5|8390.3|8391|8389.6|13
1651261380000|2022-04-29 19:43:00|8391.4|8389.9|8391.3|8389.8|8391.5|8390|8391.2|8389.7|12
1651261390000|2022-04-29 19:43:10|8391.2|8389.7|8391.3|8390.4|8391.7|8390.4|8391.2|8389.7|9
1651261400000|2022-04-29 19:43:20|8391.6|8390.1|8391.4|8389.9|8391.6|8390.3|8391|8389.9|15
1651261410000|2022-04-29 19:43:30|8391.1|8390.2|8391|8390.1|8391.1|8390.2|8390.9|8390|9
1651261420000|2022-04-29 19:43:40|8390.9|8390|8390.9|8390|8391|8390.1|8390.9|8390|3
1651261430000|2022-04-29 19:43:50|8391|8390.1|8391|8389.5|8391.3|8390.1|8390.8|8389.5|12
1651261440000|2022-04-29 19:44:00|8390.7|8389.8|8390.8|8389.9|8390.9|8390|8390.7|8389.8|12
1651261450000|2022-04-29 19:44:10|8391.2|8389.7|8391.1|8389.6|8391.2|8389.7|8390.6|8389.4|13
1651261460000|2022-04-29 19:44:20|8391|8389.5|8391.1|8389.6|8391.2|8389.9|8390.6|8389.4|18
1651261470000|2022-04-29 19:44:30|8391|8389.5|8391.3|8389.8|8391.3|8389.8|8391|8389.5|15
1651261480000|2022-04-29 19:44:40|8391.2|8389.7|8391|8389.5|8391.3|8389.8|8391|8389.5|7
1651261490000|2022-04-29 19:44:50|8391.1|8389.6|8390.8|8389.9|8391.1|8389.9|8390.7|8389.5|6
1651261500000|2022-04-29 19:45:00|8390.7|8389.8|8390.9|8389.4|8390.9|8389.9|8390.6|8389.4|11
1651261510000|2022-04-29 19:45:10|8390.7|8389.2|8390.6|8389.1|8390.7|8389.2|8390.5|8389|5
1651261520000|2022-04-29 19:45:20|8390.7|8389.2|8390.4|8388.9|8390.7|8389.5|8390.2|8388.9|11
1651261530000|2022-04-29 19:45:30|8390.3|8388.8|8390.3|8388.8|8390.4|8389|8389.8|8388.6|17
1651261540000|2022-04-29 19:45:40|8390.4|8388.9|8390.6|8389.1|8390.9|8389.7|8390.2|8388.7|20
1651261550000|2022-04-29 19:45:50|8390.7|8389.2|8390.3|8388.8|8390.9|8389.4|8389.8|8388.6|15
1651261560000|2022-04-29 19:46:00|8390.2|8388.7|8389.6|8388.1|8390.4|8388.9|8389.1|8387.9|19
1651261570000|2022-04-29 19:46:10|8389.5|8388|8389.4|8387.9|8389.6|8388.5|8389.2|8387.8|15
1651261580000|2022-04-29 19:46:20|8389.5|8388|8389.2|8388.3|8389.8|8388.5|8389.2|8388|20
1651261590000|2022-04-29 19:46:30|8389.3|8388.4|8389.1|8387.6|8389.3|8388.4|8388.7|8387.4|22
1651261600000|2022-04-29 19:46:40|8389|8387.5|8388.9|8387.4|8389.1|8387.8|8388.5|8387.1|14
1651261610000|2022-04-29 19:46:50|8388.8|8387.3|8388.7|8387.2|8389.1|8387.6|8388.4|8387.1|24
1651261620000|2022-04-29 19:47:00|8388.8|8387.3|8389|8387.5|8389.2|8388|8388.5|8387.2|16
1651261630000|2022-04-29 19:47:10|8389.1|8387.6|8388.6|8387.1|8389.2|8387.7|8388.3|8387.1|20
1651261640000|2022-04-29 19:47:20|8388.7|8387.2|8388.4|8386.9|8388.7|8387.3|8387.9|8386.7|19
1651261650000|2022-04-29 19:47:30|8388.5|8387|8388.5|8387|8388.6|8387.1|8388.5|8387|9
1651261660000|2022-04-29 19:47:40|8388.4|8386.9|8388.4|8386.9|8388.4|8386.9|8388.3|8386.8|5
1651261670000|2022-04-29 19:47:50|8388.3|8386.8|8388.1|8386.6|8388.4|8386.9|8388.1|8386.6|12
1651261680000|2022-04-29 19:48:00|8388.3|8386.8|8388.4|8387.5|8388.7|8387.5|8388|8386.7|17
1651261690000|2022-04-29 19:48:10|8388.7|8387.2|8388.6|8387.1|8389.2|8387.9|8388.2|8387|23
1651261700000|2022-04-29 19:48:20|8388.2|8387.3|8388.6|8387.1|8388.6|8387.3|8388|8386.8|13
1651261710000|2022-04-29 19:48:30|8388.5|8387|8388.5|8387|8388.6|8387.1|8388.4|8386.9|7
1651261720000|2022-04-29 19:48:40|8388.4|8386.9|8388.5|8387|8388.5|8387|8388.4|8386.9|4
1651261730000|2022-04-29 19:48:50|8388.6|8387.1|8388.6|8387.1|8388.6|8387.1|8388.6|8387.1|1
1651261740000|2022-04-29 19:49:00|8388.8|8387.3|8388.5|8387|8388.8|8387.3|8388.4|8386.9|17
1651261750000|2022-04-29 19:49:10|8388.6|8387.1|8388.7|8387.2|8388.8|8387.3|8388.5|8387|12
1651261760000|2022-04-29 19:49:20|8388.8|8387.3|8388.6|8387.1|8388.8|8387.3|8388.5|8387|7
1651261770000|2022-04-29 19:49:30|8388.2|8387.3|8388.6|8387.1|8388.6|8387.5|8388.2|8387|9
1651261780000|2022-04-29 19:49:40|8388.7|8387.2|8388.7|8387.2|8388.7|8387.2|8388.6|8387.1|9
1651261790000|2022-04-29 19:49:50|8388.4|8387.5|8388.7|8387.2|8388.8|8387.5|8388.4|8387.2|4
1651261800000|2022-04-29 19:50:00|8388.8|8387.3|8388.6|8387.7|8388.8|8387.8|8388.3|8387.1|14
1651261810000|2022-04-29 19:50:10|8388.5|8387.6|8388.9|8387.4|8388.9|8387.7|8388.3|8387.1|18
1651261820000|2022-04-29 19:50:20|8388.8|8387.3|8388.8|8387.3|8389|8387.7|8388.4|8387.3|17
1651261830000|2022-04-29 19:50:30|8388.9|8387.4|8389.1|8387.6|8389.2|8387.7|8388.9|8387.4|11
1651261840000|2022-04-29 19:50:40|8389|8387.5|8389|8387.5|8389.1|8387.6|8388.9|8387.4|19
1651261850000|2022-04-29 19:50:50|8389.1|8387.6|8389.3|8387.8|8389.3|8387.8|8389.1|8387.6|9
1651261860000|2022-04-29 19:51:00|8389.2|8387.7|8389.1|8387.6|8389.3|8387.8|8389|8387.5|10
1651261870000|2022-04-29 19:51:10|8388.5|8387.2|8388.3|8387.4|8388.9|8387.6|8388.3|8387.2|18
1651261880000|2022-04-29 19:51:20|8388.4|8387.5|8388.6|8387.1|8388.7|8387.5|8388.2|8387|17
1651261890000|2022-04-29 19:51:30|8388.5|8387|8388.7|8387.2|8388.7|8387.2|8388.5|8387|5
1651261900000|2022-04-29 19:51:40|8388.8|8387.3|8388.4|8386.9|8388.8|8387.5|8388.1|8386.8|29
1651261910000|2022-04-29 19:51:50|8388.5|8387|8388.1|8387.2|8388.6|8387.3|8388.1|8386.8|15
1651261920000|2022-04-29 19:52:00|8388.3|8386.8|8388.4|8386.9|8388.5|8387.2|8388|8386.7|13
1651261930000|2022-04-29 19:52:10|8388.5|8387|8388.1|8386.6|8388.5|8387|8387.8|8386.5|17
1651261940000|2022-04-29 19:52:20|8387.8|8386.9|8388.3|8386.8|8388.3|8386.9|8387.8|8386.5|16
1651261950000|2022-04-29 19:52:30|8388.4|8386.9|8388.4|8386.9|8388.4|8387.2|8388|8386.8|11
1651261960000|2022-04-29 19:52:40|8388|8387.1|8388.5|8387|8388.6|8387.3|8387.8|8386.7|26
1651261970000|2022-04-29 19:52:50|8388.4|8386.9|8388.1|8386.6|8388.6|8387.1|8387.8|8386.5|10
1651261980000|2022-04-29 19:53:00|8387.8|8386.9|8388.5|8387.6|8388.7|8387.7|8387.8|8386.8|19
1651261990000|2022-04-29 19:53:10|8388.6|8387.7|8388.6|8387.1|8388.7|8387.7|8388.2|8387|23
1651262000000|2022-04-29 19:53:20|8388.8|8387.3|8388.6|8387.1|8388.8|8387.5|8388.4|8387.1|10
1651262010000|2022-04-29 19:53:30|8388.7|8387.2|8388.7|8387.2|8388.7|8387.2|8388.6|8387.1|9
1651262020000|2022-04-29 19:53:40|8388.8|8387.3|8388.6|8387.1|8389|8387.6|8388.5|8387.1|12
1651262030000|2022-04-29 19:53:50|8388.7|8387.2|8388.6|8387.1|8388.8|8387.3|8388.6|8387.1|8
1651262040000|2022-04-29 19:54:00|8388.7|8387.2|8388.8|8387.3|8388.8|8387.3|8388.7|8387.2|10
1651262050000|2022-04-29 19:54:10|8388.9|8387.4|8389.2|8387.7|8389.3|8387.9|8388.6|8387.4|18
1651262060000|2022-04-29 19:54:20|8389.3|8387.8|8388.9|8387.4|8389.3|8387.8|8388.8|8387.3|14
1651262070000|2022-04-29 19:54:30|8388.8|8387.3|8388.7|8387.2|8389|8387.5|8388.7|8387.2|5
1651262080000|2022-04-29 19:54:40|8388.8|8387.3|8389.2|8387.7|8389.2|8387.9|8388.7|8387.2|11
1651262090000|2022-04-29 19:54:50|8389.1|8387.6|8389.2|8387.7|8389.4|8388.1|8389|8387.5|15
1651262100000|2022-04-29 19:55:00|8389.3|8387.8|8390.3|8388.8|8390.4|8389.2|8389.2|8387.7|25
1651262110000|2022-04-29 19:55:10|8390.2|8388.7|8390.2|8388.7|8390.4|8389.2|8389.9|8388.7|14
1651262120000|2022-04-29 19:55:20|8389.9|8389|8389.9|8389|8390.6|8389.2|8389.9|8388.8|25
1651262130000|2022-04-29 19:55:30|8390.3|8388.8|8390.6|8389.1|8390.9|8389.4|8390|8388.7|17
1651262140000|2022-04-29 19:55:40|8390.5|8389|8390.3|8388.8|8390.7|8389.2|8390.2|8388.7|18
1651262150000|2022-04-29 19:55:50|8390.2|8388.7|8390.5|8389|8390.5|8389.2|8390|8388.6|8
1651262160000|2022-04-29 19:56:00|8390.2|8389.3|8391|8389.5|8391.1|8389.7|8390.2|8389|17
1651262170000|2022-04-29 19:56:10|8390.9|8389.4|8391.2|8389.7|8391.4|8390.2|8390.8|8389.4|24
1651262180000|2022-04-29 19:56:20|8391.3|8389.8|8391.2|8390.3|8391.6|8390.5|8390.9|8389.8|22
1651262190000|2022-04-29 19:56:30|8391.1|8390.2|8391.3|8389.8|8391.4|8390.3|8390.8|8389.8|12
1651262200000|2022-04-29 19:56:40|8391.4|8389.9|8390.8|8389.9|8391.5|8390.2|8390.8|8389.7|18
1651262210000|2022-04-29 19:56:50|8390.7|8389.8|8390.6|8389.7|8390.9|8389.8|8390.5|8389.2|25
1651262220000|2022-04-29 19:57:00|8390.9|8389.4|8390.9|8389.4|8391|8389.6|8390.5|8389.1|21
1651262230000|2022-04-29 19:57:10|8390.8|8389.3|8391.3|8389.8|8391.3|8389.8|8390.7|8389.2|19
1651262240000|2022-04-29 19:57:20|8391.4|8389.9|8391.7|8390.2|8391.7|8390.4|8391.1|8389.8|18
1651262250000|2022-04-29 19:57:30|8391.5|8390|8391.6|8390.1|8391.7|8390.5|8391|8389.9|23
1651262260000|2022-04-29 19:57:40|8391.5|8390|8390.7|8389.8|8391.5|8390.3|8390.7|8389.7|25
1651262270000|2022-04-29 19:57:50|8390.8|8389.9|8390.5|8389.6|8390.8|8389.9|8390.4|8389.5|10
1651262280000|2022-04-29 19:58:00|8390.4|8389.5|8390.1|8389.2|8390.4|8389.5|8390|8389.1|28
1651262290000|2022-04-29 19:58:10|8390|8389.1|8389.8|8388.9|8390.3|8389.4|8389.7|8388.8|31
1651262300000|2022-04-29 19:58:20|8389.9|8389|8389.9|8389|8390.3|8389.4|8389.7|8388.8|33
1651262310000|2022-04-29 19:58:30|8389.8|8388.9|8389.5|8388.6|8390|8388.9|8389.4|8388.4|21
1651262320000|2022-04-29 19:58:40|8389.4|8388.5|8390.3|8389.4|8390.4|8389.5|8389.4|8388.3|26
1651262330000|2022-04-29 19:58:50|8390.8|8389.3|8390.5|8389.6|8390.8|8389.7|8390.4|8389.1|14
1651262340000|2022-04-29 19:59:00|8390.6|8389.7|8390.4|8389.5|8390.7|8389.8|8390.3|8389.4|21
1651262350000|2022-04-29 19:59:10|8390.7|8389.2|8389.5|8388.6|8390.7|8389.5|8389.5|8388.6|23
1651262360000|2022-04-29 19:59:20|8389.7|8388.8|8390|8389.1|8390.3|8389.1|8389.6|8388.5|27
1651262370000|2022-04-29 19:59:30|8389.7|8388.5|8389.8|8388.3|8390|8388.8|8389.4|8388.1|30
1651262380000|2022-04-29 19:59:40|8389.4|8388.5|8389.5|8388|8389.8|8388.5|8389.1|8387.8|24
1651262390000|2022-04-29 19:59:50|8389.4|8387.9|8388.7|8387.8|8389.4|8388.3|8388.6|8387.7|40
1651262400000|2022-04-29 20:00:00|8389|8387.5|8390.6|8389.1|8390.7|8389.2|8389|8387.5|34
1651262410000|2022-04-29 20:00:10|8390.5|8389|8389.8|8388.3|8390.9|8389.4|8389.7|8388.2|35
1651262420000|2022-04-29 20:00:20|8390.3|8388.8|8389.8|8388.3|8390.3|8388.8|8389.7|8388.2|17
1651262430000|2022-04-29 20:00:30|8389.9|8388.4|8390|8388.5|8390.5|8389|8389.7|8388.2|36
1651262440000|2022-04-29 20:00:40|8390.1|8388.6|8390|8388.5|8390.6|8389.1|8389.7|8388.2|38
1651262450000|2022-04-29 20:00:50|8389.6|8388.1|8389.7|8388.2|8390.1|8388.6|8389.6|8388.1|32
1651262460000|2022-04-29 20:01:00|8389.9|8388.4|8389|8387.5|8390|8388.5|8389|8387.5|47
1651262470000|2022-04-29 20:01:10|8389.1|8387.6|8389.1|8387.6|8389.3|8387.8|8388.9|8387.4|26
1651262480000|2022-04-29 20:01:20|8389.2|8387.7|8388.9|8387.4|8389.2|8387.8|8388.6|8387.2|14
1651262490000|2022-04-29 20:01:30|8388.8|8387.3|8388.4|8387.5|8388.9|8387.7|8388.4|8387.3|20
1651262500000|2022-04-29 20:01:40|8388.5|8387.6|8388.8|8387.3|8388.9|8387.6|8388.4|8387.2|19
1651262510000|2022-04-29 20:01:50|8388.7|8387.2|8388.3|8386.8|8388.9|8387.4|8388|8386.7|35
1651262520000|2022-04-29 20:02:00|8388.4|8386.9|8388|8386.5|8388.5|8387|8387.6|8386.1|22
1651262530000|2022-04-29 20:02:10|8387.9|8386.4|8388|8386.5|8388.2|8386.7|8387.9|8386.4|16
1651262540000|2022-04-29 20:02:20|8388.1|8386.6|8388.1|8386.6|8388.1|8386.6|8387.9|8386.4|15
1651262550000|2022-04-29 20:02:30|8388.8|8387.3|8388.8|8387.3|8389|8387.5|8388.8|8387.3|10
1651262560000|2022-04-29 20:02:40|8388.9|8387.4|8388.6|8387.1|8389|8387.5|8388.5|8387|20
1651262570000|2022-04-29 20:02:50|8388.5|8387|8388.9|8387.4|8388.9|8387.4|8388.5|8387|17
1651262580000|2022-04-29 20:03:00|8389|8387.5|8388.5|8387.6|8389.2|8387.7|8388.5|8387.1|26
1651262590000|2022-04-29 20:03:10|8388.8|8387.3|8389.2|8388.3|8389.7|8388.3|8388.6|8387.3|24
1651262600000|2022-04-29 20:03:20|8389.5|8388|8389.1|8388.2|8389.6|8388.2|8389.1|8387.8|11
1651262610000|2022-04-29 20:03:30|8389.3|8388.4|8389.4|8387.9|8389.8|8388.4|8389.1|8387.9|16
1651262620000|2022-04-29 20:03:40|8389.8|8388.3|8390|8388.5|8390.2|8388.7|8389.3|8387.8|16
1651262630000|2022-04-29 20:03:50|8389.8|8388.3|8389.7|8388.2|8390.1|8388.6|8389.6|8388.1|27
1651262640000|2022-04-29 20:04:00|8389.8|8388.3|8389.6|8388.1|8390.2|8388.7|8389.3|8388|18
1651262650000|2022-04-29 20:04:10|8389.7|8388.2|8389.5|8388|8390|8388.5|8389.2|8387.8|22
1651262660000|2022-04-29 20:04:20|8389.4|8387.9|8389.5|8388|8390.2|8388.7|8389.1|8387.7|18
1651262670000|2022-04-29 20:04:30|8389.4|8388.5|8389.4|8387.9|8389.7|8388.7|8389.2|8387.9|18
1651262680000|2022-04-29 20:04:40|8389.1|8388.2|8389|8388.1|8389.1|8388.2|8389|8388.1|4
1651262690000|2022-04-29 20:04:50|8389.1|8388.2|8389.1|8388.2|8389.3|8388.3|8389|8387.8|9
1651262700000|2022-04-29 20:05:00|8389|8388.1|8388.6|8387.1|8389.4|8388.3|8388.2|8386.8|32
1651262710000|2022-04-29 20:05:10|8388.3|8386.8|8388|8386.5|8388.7|8387.2|8387.9|8386.5|25
1651262720000|2022-04-29 20:05:20|8387.8|8386.3|8387.8|8386.3|8388.2|8386.7|8387.7|8386.2|20
1651262730000|2022-04-29 20:05:30|8387.9|8386.4|8387.8|8386.3|8387.9|8386.4|8387.4|8385.9|19
1651262740000|2022-04-29 20:05:40|8387.6|8386.1|8387.6|8386.1|8388.2|8386.7|8387.4|8385.9|14
1651262750000|2022-04-29 20:05:50|8387.5|8386|8387.5|8386|8387.7|8386.2|8387.2|8385.7|26
1651262760000|2022-04-29 20:06:00|8387.7|8386.2|8387.9|8386.4|8388.3|8386.8|8387.5|8386|22
1651262770000|2022-04-29 20:06:10|8387.8|8386.3|8388.5|8387|8388.5|8387.2|8387.8|8386.3|16
1651262780000|2022-04-29 20:06:20|8388.2|8386.7|8388|8387.1|8388.2|8387.3|8387.9|8386.7|10
1651262790000|2022-04-29 20:06:30|8388.4|8386.9|8388|8386.5|8388.4|8386.9|8387.2|8385.8|28
1651262800000|2022-04-29 20:06:40|8387.9|8386.4|8387.4|8385.9|8388|8386.5|8387.3|8385.9|5
1651262810000|2022-04-29 20:06:50|8387.5|8386|8387.4|8385.9|8387.8|8386.3|8386.9|8385.4|35
1651262820000|2022-04-29 20:07:00|8387.3|8385.8|8387.3|8385.8|8387.8|8386.3|8386.9|8385.7|22
1651262830000|2022-04-29 20:07:10|8387.4|8385.9|8387.5|8386|8388.1|8386.6|8387|8385.7|14
1651262840000|2022-04-29 20:07:20|8387.3|8385.8|8387.5|8386.6|8388.4|8386.9|8387.3|8385.8|14
1651262850000|2022-04-29 20:07:30|8387.4|8386.5|8387.4|8385.9|8388|8386.6|8387.2|8385.7|24
1651262860000|2022-04-29 20:07:40|8387.3|8385.8|8387.3|8385.8|8387.6|8386.1|8387.2|8385.7|9
1651262870000|2022-04-29 20:07:50|8387.4|8385.9|8387|8386.1|8387.5|8386.2|8387|8385.9|6
1651262880000|2022-04-29 20:08:00|8387.4|8385.9|8387.6|8386.1|8388|8386.5|8387.3|8385.8|13
1651262890000|2022-04-29 20:08:10|8387.5|8386|8387.7|8386.2|8387.8|8386.3|8387.4|8385.9|11
1651262900000|2022-04-29 20:08:20|8387.6|8386.1|8387.6|8386.1|8387.8|8386.3|8387.5|8386|7
1651262910000|2022-04-29 20:08:30|8387.5|8386|8387.2|8385.7|8387.8|8386.3|8387.2|8385.7|22
1651262920000|2022-04-29 20:08:40|8387.1|8385.6|8386.9|8385.4|8387.3|8385.8|8386.7|8385.2|14
1651262930000|2022-04-29 20:08:50|8386.6|8385.1|8387.3|8385.8|8387.4|8385.9|8386.6|8385.1|23
1651262940000|2022-04-29 20:09:00|8387.4|8385.9|8387.2|8385.7|8387.5|8386.2|8386.9|8385.7|16
1651262950000|2022-04-29 20:09:10|8387.5|8386|8387.4|8385.9|8388.1|8386.6|8387.3|8385.8|16
1651262960000|2022-04-29 20:09:20|8387.5|8386|8387.6|8386.1|8388.1|8386.7|8387.3|8386|29
1651262970000|2022-04-29 20:09:30|8387.5|8386|8388|8386.5|8388.1|8386.6|8387.2|8385.9|22
1651262980000|2022-04-29 20:09:40|8387.5|8386|8387.4|8385.9|8387.6|8386.1|8387.3|8385.8|22
1651262990000|2022-04-29 20:09:50|8387.1|8386.2|8387|8385.5|8387.9|8386.4|8387|8385.5|20
1651263000000|2022-04-29 20:10:00|8387.1|8385.6|8387.5|8386|8387.7|8386.2|8386.9|8385.4|18
1651263010000|2022-04-29 20:10:10|8387.6|8386.1|8386.9|8386|8387.7|8386.2|8386.9|8385.5|12
1651263020000|2022-04-29 20:10:20|8387|8386.1|8386.8|8385.3|8387.7|8386.2|8386.8|8385.3|17
1651263030000|2022-04-29 20:10:30|8386.7|8385.8|8386.7|8385.8|8387.2|8385.9|8386.6|8385.3|13
1651263040000|2022-04-29 20:10:40|8386.6|8385.7|8386.8|8385.3|8387.4|8385.9|8386.6|8385.2|11
1651263050000|2022-04-29 20:10:50|8386.7|8385.2|8388.2|8386.7|8388.4|8387.1|8386.7|8385.2|20
1651263060000|2022-04-29 20:11:00|8388.3|8386.8|8388.2|8386.7|8388.6|8387.1|8387.7|8386.2|26
1651263070000|2022-04-29 20:11:10|8387.8|8386.3|8387.7|8386.2|8388.6|8387.1|8387.4|8386.1|13
1651263080000|2022-04-29 20:11:20|8387.5|8386.6|8388.2|8386.7|8388.7|8387.2|8387.5|8386.4|27
1651263090000|2022-04-29 20:11:30|8388.3|8386.8|8388.3|8386.8|8388.4|8387.1|8388|8386.7|15
1651263100000|2022-04-29 20:11:40|8388.2|8386.7|8388.3|8386.8|8388.5|8387|8387.9|8386.7|12
1651263110000|2022-04-29 20:11:50|8388.4|8386.9|8388.7|8387.2|8388.8|8387.3|8388.1|8386.6|16
1651263120000|2022-04-29 20:12:00|8388.8|8387.3|8388.6|8387.1|8388.9|8387.4|8388.5|8387|18
1651263130000|2022-04-29 20:12:10|8388.5|8387|8388.7|8387.2|8389.4|8387.9|8388.4|8386.9|15
1651263140000|2022-04-29 20:12:20|8388.9|8387.4|8388.8|8387.3|8389.7|8388.2|8388.7|8387.2|19
1651263150000|2022-04-29 20:12:30|8388.9|8387.4|8389|8387.5|8389|8387.5|8388|8386.5|25
1651263160000|2022-04-29 20:12:40|8388.4|8386.9|8388.3|8386.8|8388.5|8387|8388.3|8386.8|10
1651263170000|2022-04-29 20:12:50|8388.4|8386.9|8388.4|8386.9|8388.6|8387.1|8388.3|8386.8|8
1651263180000|2022-04-29 20:13:00|8388.3|8386.8|8388.3|8386.8|8388.5|8387|8388.3|8386.8|7
1651263190000|2022-04-29 20:13:10|8388.4|8386.9|8388.1|8387.2|8388.4|8387.2|8388.1|8386.9|2
1651263200000|2022-04-29 20:13:20|8388.2|8386.6|8387.8|8386.3|8388.5|8387|8387.3|8386.1|20
1651263210000|2022-04-29 20:13:30|8388|8386.5|8387.7|8386.8|8388.1|8386.9|8387.7|8386.3|11
1651263220000|2022-04-29 20:13:40|8387.9|8386.4|8387.9|8386.4|8388|8386.5|8387.9|8386.4|3
1651263230000|2022-04-29 20:13:50|8387.6|8386.7|8387.7|8386.8|8387.7|8386.8|8387.6|8386.7|2
1651263240000|2022-04-29 20:14:00|8387.8|8386.9|8387.2|8385.7|8388.1|8386.9|8386.8|8385.4|37
1651263250000|2022-04-29 20:14:10|8387.3|8385.8|8386.7|8385.2|8387.5|8386.3|8386.4|8384.9|24
1651263260000|2022-04-29 20:14:20|8386.5|8385.6|8386.9|8385.4|8386.9|8385.8|8386.2|8384.9|28
1651263270000|2022-04-29 20:14:30|8387|8385.5|8386.6|8385.1|8387|8385.5|8386.3|8385|9
1651263280000|2022-04-29 20:14:40|8386.7|8385.2|8387.1|8385.6|8387.1|8385.9|8386.3|8385.1|16
1651263290000|2022-04-29 20:14:50|8387.3|8385.8|8387.6|8386.1|8387.8|8386.3|8386.9|8385.6|20
1651263300000|2022-04-29 20:15:00|8387.5|8386|8387.9|8386.4|8388.3|8386.8|8387.4|8385.9|28
1651263310000|2022-04-29 20:15:10|8387.7|8386.8|8387|8385.5|8387.9|8386.8|8386.8|8385.3|24
1651263320000|2022-04-29 20:15:20|8386.9|8385.4|8387|8386.1|8387.6|8386.3|8386.8|8385.4|28
1651263330000|2022-04-29 20:15:30|8387.3|8385.8|8387.5|8386|8387.6|8386.4|8387|8385.8|10
1651263340000|2022-04-29 20:15:40|8387.3|8386.4|8387|8385.5|8387.6|8386.4|8386.6|8385.3|29
1651263350000|2022-04-29 20:15:50|8386.9|8385.4|8387.3|8385.8|8387.6|8386.1|8386.4|8384.9|20
1651263360000|2022-04-29 20:16:00|8387|8385.5|8386.7|8385.2|8387.5|8386.1|8386.6|8385.1|26
1651263370000|2022-04-29 20:16:10|8386.9|8385.4|8387|8385.5|8387.8|8386.3|8386.7|8385.3|17
1651263380000|2022-04-29 20:16:20|8387.1|8385.6|8387.4|8385.9|8387.4|8386|8386.8|8385.5|10
1651263390000|2022-04-29 20:16:30|8387.2|8385.7|8387.4|8385.9|8387.4|8385.9|8387.2|8385.7|4
1651263400000|2022-04-29 20:16:40|8387.3|8385.8|8387.3|8385.8|8388|8386.5|8387|8385.5|31
1651263410000|2022-04-29 20:16:50|8387|8385.5|8387.2|8385.7|8387.2|8385.7|8387|8385.5|3
1651263420000|2022-04-29 20:17:00|8387.3|8385.8|8387.3|8385.8|8388.3|8386.8|8387.2|8385.7|15
1651263430000|2022-04-29 20:17:10|8387.4|8385.9|8387.4|8385.9|8387.5|8386|8387|8385.5|14
1651263440000|2022-04-29 20:17:20|8387.2|8385.7|8387.3|8385.8|8387.3|8385.8|8387.2|8385.7|2
1651263450000|2022-04-29 20:17:30|8387.4|8385.9|8387.3|8385.8|8387.4|8385.9|8387.1|8385.6|7
1651263460000|2022-04-29 20:17:40|8387.4|8385.9|8387|8386.1|8387.4|8386.1|8386.7|8385.7|8
1651263470000|2022-04-29 20:17:50|8387.2|8385.7|8386.4|8384.9|8387.5|8386|8386.4|8384.9|17
1651263480000|2022-04-29 20:18:00|8386.3|8384.8|8386.5|8385|8386.6|8385.1|8386.3|8384.8|12
1651263490000|2022-04-29 20:18:10|8387.2|8385.7|8387.6|8386.1|8388.1|8386.6|8387.1|8385.7|22
1651263500000|2022-04-29 20:18:20|8387.4|8385.9|8387.6|8386.1|8387.8|8386.3|8386.9|8385.9|11
1651263510000|2022-04-29 20:18:30|8387.2|8386.3|8387.1|8386.2|8387.6|8386.4|8387.1|8385.8|7
1651263520000|2022-04-29 20:18:40|8387.2|8386.3|8387.6|8386.1|8387.8|8386.3|8387.2|8386|13
1651263530000|2022-04-29 20:18:50|8387.7|8386.2|8386.9|8385.4|8387.8|8386.3|8386.5|8385|20
1651263540000|2022-04-29 20:19:00|8386.6|8385.1|8386.8|8385.3|8387|8385.5|8386.6|8385.1|21
1651263550000|2022-04-29 20:19:10|8387.1|8385.6|8387.5|8386|8388.1|8386.6|8386.5|8385.6|25
1651263560000|2022-04-29 20:19:20|8387.4|8385.9|8387.3|8386.4|8387.8|8386.4|8387.2|8385.7|11
1651263570000|2022-04-29 20:19:30|8387.2|8386.3|8387.6|8386.1|8387.6|8386.6|8387.2|8385.8|8
1651263580000|2022-04-29 20:19:40|8387.5|8386|8387.3|8386.4|8388.1|8386.6|8387.3|8386|15
1651263590000|2022-04-29 20:19:50|8387.1|8386.2|8387.5|8386.6|8387.6|8386.6|8387.1|8386|12
1651263600000|2022-04-29 20:20:00|8387.6|8386.7|8387.5|8386|8388.2|8386.7|8387.3|8386|14
1651263610000|2022-04-29 20:20:10|8387.8|8386.3|8387.4|8386.5|8388|8386.5|8387.1|8385.6|13
1651263620000|2022-04-29 20:20:20|8387.3|8385.8|8387.3|8385.8|8387.3|8385.8|8387.2|8385.7|3
1651263630000|2022-04-29 20:20:30|8387.5|8386|8387.5|8386|8387.5|8386|8387.5|8386|1
1651263640000|2022-04-29 20:20:40|8387.4|8385.9|8387.2|8386.3|8387.5|8386.6|8387.2|8385.8|8
1651263650000|2022-04-29 20:20:50|8387.3|8386.4|8387.2|8386.3|8387.3|8386.4|8387.2|8386.3|2
1651263660000|2022-04-29 20:21:00|8387.6|8386.7|8387.3|8386.4|8387.6|8386.7|8387.1|8386.2|6
1651263670000|2022-04-29 20:21:10|8387.1|8386.2|8387.1|8386.2|8387.4|8386.5|8387|8386.1|8
1651263690000|2022-04-29 20:21:30|8387.3|8386.4|8387.5|8386.6|8387.6|8386.7|8387.3|8386.4|6
1651263700000|2022-04-29 20:21:40|8387.1|8386.2|8387.3|8386.4|8387.5|8386.6|8387.1|8386.2|4
1651263710000|2022-04-29 20:21:50|8387.2|8386.3|8387.1|8386.2|8387.3|8386.4|8387.1|8386.2|4
1651263720000|2022-04-29 20:22:00|8387.2|8386.3|8387.9|8386.4|8388.1|8386.7|8386.5|8385.3|27
1651263730000|2022-04-29 20:22:10|8387.8|8386.3|8387.5|8386|8387.9|8386.4|8387.3|8386|8
1651263740000|2022-04-29 20:22:20|8387.4|8386.5|8387.4|8386.5|8387.4|8386.5|8387.4|8386.5|1
1651263750000|2022-04-29 20:22:30|8387.5|8386.6|8387.2|8385.7|8387.6|8386.6|8386.9|8385.4|21
1651263760000|2022-04-29 20:22:40|8387.1|8385.6|8387.2|8385.7|8387.3|8385.8|8387.1|8385.6|6
1651263770000|2022-04-29 20:22:50|8387.3|8385.8|8386.4|8384.9|8387.3|8385.8|8386.4|8384.9|4
1651263780000|2022-04-29 20:23:00|8386.9|8385.4|8386.6|8385.1|8386.9|8385.4|8386.6|8385.1|13
1651263790000|2022-04-29 20:23:10|8386.7|8385.2|8386.9|8385.4|8387|8385.5|8386.7|8385.2|4
1651263800000|2022-04-29 20:23:20|8387|8385.5|8386.3|8384.8|8387|8385.5|8385.9|8384.4|19
1651263810000|2022-04-29 20:23:30|8386.1|8384.6|8386.2|8384.7|8386.4|8385.1|8385.9|8384.5|19
1651263820000|2022-04-29 20:23:40|8386.3|8384.8|8386.1|8384.6|8386.3|8384.8|8386|8384.5|6
1651263830000|2022-04-29 20:23:50|8386|8384.5|8386.3|8384.8|8386.6|8385.1|8385.7|8384.2|15
1651263840000|2022-04-29 20:24:00|8386.2|8384.7|8386.2|8384.7|8386.4|8384.9|8386.1|8384.6|12
1651263850000|2022-04-29 20:24:10|8386.1|8384.6|8386.1|8384.6|8386.2|8384.7|8386|8384.5|10
1651263860000|2022-04-29 20:24:20|8386.2|8384.7|8386.2|8384.7|8386.2|8384.7|8386.1|8384.6|3
1651263870000|2022-04-29 20:24:30|8386.3|8384.8|8386.2|8384.7|8386.3|8384.8|8386.2|8384.7|4
1651263880000|2022-04-29 20:24:40|8386.4|8384.9|8386.2|8384.7|8386.4|8384.9|8386.2|8384.7|3
1651263890000|2022-04-29 20:24:50|8386.1|8384.6|8386.1|8384.6|8386.1|8384.6|8386.1|8384.6|1
1651263900000|2022-04-29 20:25:00|8386.2|8384.7|8386.1|8384.6|8386.5|8385|8386|8384.5|9
1651263910000|2022-04-29 20:25:10|8386|8384.5|8386.2|8384.7|8386.4|8384.9|8386|8384.5|9
1651263920000|2022-04-29 20:25:20|8386|8385.1|8386.1|8384.6|8386.2|8385.1|8385.9|8384.6|4
1651263930000|2022-04-29 20:25:30|8386.2|8384.7|8386.2|8384.7|8386.4|8384.9|8386|8384.5|7
1651263940000|2022-04-29 20:25:40|8386.1|8384.6|8385.8|8384.3|8386.4|8384.9|8385.8|8384.3|11
1651263950000|2022-04-29 20:25:50|8385.9|8384.4|8385.9|8384.4|8385.9|8384.4|8385.8|8384.3|3
1651263960000|2022-04-29 20:26:00|8386|8384.5|8385.9|8384.4|8386|8384.5|8385.9|8384.4|2
1651263970000|2022-04-29 20:26:10|8386|8384.5|8386|8384.5|8386|8384.5|8385.9|8384.4|3
1651263980000|2022-04-29 20:26:20|8385.9|8384.4|8385.9|8384.4|8386|8384.5|8385.9|8384.4|3
1651263990000|2022-04-29 20:26:30|8386.2|8384.7|8386.6|8385.1|8387|8385.5|8386.2|8384.7|7
1651264000000|2022-04-29 20:26:40|8387|8385.5|8387.6|8386.1|8387.7|8386.2|8387|8385.5|12
1651264010000|2022-04-29 20:26:50|8387.7|8386.2|8387.8|8386.9|8388.5|8387|8387.7|8386.2|17
1651264020000|2022-04-29 20:27:00|8388.1|8386.6|8388.3|8386.8|8388.5|8387|8388|8386.5|13
1651264030000|2022-04-29 20:27:10|8388.2|8386.7|8388.9|8387.4|8389|8387.5|8387.9|8386.6|20
1651264040000|2022-04-29 20:27:20|8388.8|8387.3|8389|8387.5|8389.1|8387.6|8388.8|8387.3|24
1651264050000|2022-04-29 20:27:30|8388.9|8387.4|8389.7|8388.2|8389.7|8388.2|8388.8|8387.3|13
1651264060000|2022-04-29 20:27:40|8389.2|8388.3|8390.4|8388.9|8390.5|8389.1|8389.2|8387.9|23
1651264070000|2022-04-29 20:27:50|8390.6|8389.1|8391.3|8389.8|8391.4|8389.9|8390.2|8388.7|26
1651264080000|2022-04-29 20:28:00|8391.2|8389.7|8391.3|8389.8|8392|8390.5|8390.9|8389.4|34
1651264090000|2022-04-29 20:28:10|8391.7|8390.2|8390.4|8388.9|8391.7|8390.2|8390.4|8388.9|23
1651264100000|2022-04-29 20:28:20|8390.7|8389.2|8389.7|8388.2|8390.7|8389.2|8389.4|8388.2|17
1651264110000|2022-04-29 20:28:30|8389.4|8388.5|8389.7|8388.2|8389.7|8388.5|8389.3|8388.1|9
1651264130000|2022-04-29 20:28:50|8389.4|8388.5|8389.7|8388.2|8390.3|8388.8|8389.3|8388.1|9
1651264140000|2022-04-29 20:29:00|8390.2|8388.7|8390.1|8388.6|8390.5|8389|8389.3|8388.1|14
1651264150000|2022-04-29 20:29:10|8390.3|8388.8|8390.3|8388.8|8390.6|8389.1|8389.9|8388.4|17
1651264160000|2022-04-29 20:29:20|8390.4|8388.9|8390.5|8389|8390.5|8389|8390.2|8388.7|4
1651264170000|2022-04-29 20:29:30|8390.7|8389.2|8390.5|8389|8390.8|8389.3|8390.5|8389|14
1651264180000|2022-04-29 20:29:40|8390.4|8388.9|8390.7|8389.2|8391|8389.5|8390.2|8388.8|14
1651264190000|2022-04-29 20:29:50|8390.5|8389|8390.4|8388.9|8390.7|8389.2|8390.4|8388.9|10
1651264200000|2022-04-29 20:30:00|8390.5|8389|8389|8387.5|8390.7|8389.2|8388.9|8387.4|34
1651264210000|2022-04-29 20:30:10|8389.1|8387.6|8389.7|8388.2|8389.8|8388.3|8388.9|8387.4|20
1651264220000|2022-04-29 20:30:20|8389.6|8388.1|8388.8|8387.3|8389.6|8388.1|8388.8|8387.3|21
1651264230000|2022-04-29 20:30:30|8388.9|8387.4|8389.6|8388.1|8390|8388.5|8388.7|8387.2|23
1651264240000|2022-04-29 20:30:40|8389.2|8387.7|8389.1|8387.6|8389.4|8387.9|8388.6|8387.1|14
1651264250000|2022-04-29 20:30:50|8389.3|8387.8|8389.1|8387.6|8389.3|8387.8|8388.7|8387.2|20
1651264260000|2022-04-29 20:31:00|8389.3|8387.8|8389.2|8387.7|8389.7|8388.2|8388.9|8387.4|20
1651264270000|2022-04-29 20:31:10|8389.3|8387.8|8388.9|8387.4|8389.5|8388|8388.5|8387|46
1651264280000|2022-04-29 20:31:20|8389.1|8387.6|8389.3|8387.8|8389.7|8388.2|8388.9|8387.4|36
1651264290000|2022-04-29 20:31:30|8389.4|8387.9|8389.4|8387.9|8389.6|8388.1|8389.2|8387.7|25
1651264300000|2022-04-29 20:31:40|8389.5|8388|8389.7|8388.2|8390|8388.5|8389.4|8387.9|11
1651264310000|2022-04-29 20:31:50|8389.6|8388.1|8389.7|8388.2|8390|8388.5|8389.5|8388|23
1651264320000|2022-04-29 20:32:00|8389.8|8388.3|8389.9|8388.4|8390.4|8388.9|8389.6|8388.1|25
1651264330000|2022-04-29 20:32:10|8390.3|8388.8|8389.6|8388.1|8390.3|8388.8|8389.6|8388.1|9
1651264340000|2022-04-29 20:32:20|8389.5|8388|8389.7|8388.2|8389.8|8388.3|8389.2|8387.7|18
1651264350000|2022-04-29 20:32:30|8389.4|8387.9|8389.1|8387.6|8389.4|8387.9|8388.6|8387.1|29
1651264360000|2022-04-29 20:32:40|8389.2|8387.7|8389.3|8387.8|8389.7|8388.2|8389.1|8387.6|13
1651264370000|2022-04-29 20:32:50|8389|8387.5|8389.1|8387.6|8389.7|8388.2|8388.8|8387.3|18
1651264380000|2022-04-29 20:33:00|8389|8387.5|8388.8|8387.3|8389.4|8387.9|8388.5|8387|13
1651264390000|2022-04-29 20:33:10|8388.9|8387.4|8388.9|8387.4|8389.2|8387.7|8388.5|8387|27
1651264400000|2022-04-29 20:33:20|8388.8|8387.3|8389|8387.5|8389.6|8388.1|8388.7|8387.2|18
1651264410000|2022-04-29 20:33:30|8388.8|8387.3|8388.1|8386.6|8389.5|8388|8388|8386.5|30
1651264420000|2022-04-29 20:33:40|8388|8386.5|8388|8386.5|8388.1|8386.6|8388|8386.5|11
1651264440000|2022-04-29 20:34:00|8387.7|8386.2|8387.5|8386|8388.4|8386.9|8387.5|8386|19
1651264450000|2022-04-29 20:34:10|8387.6|8386.1|8387.8|8386.3|8387.8|8386.3|8387.5|8386|9
1651264460000|2022-04-29 20:34:20|8387.6|8386.1|8386.6|8385.1|8387.8|8386.3|8386.2|8384.7|18
1651264470000|2022-04-29 20:34:30|8386.5|8385|8386.3|8384.8|8386.6|8385.1|8386.3|8384.8|6
1651264480000|2022-04-29 20:34:40|8386.5|8385|8386.4|8384.9|8386.9|8385.4|8385.8|8384.3|18
1651264490000|2022-04-29 20:34:50|8385.8|8384.3|8385.8|8384.3|8386.5|8385|8385.8|8384.3|16
1651264500000|2022-04-29 20:35:00|8385.7|8384.2|8386.8|8385.3|8386.8|8385.3|8385.7|8384.2|15
1651264510000|2022-04-29 20:35:10|8386.4|8384.9|8386.8|8385.3|8387.7|8386.2|8386.4|8384.9|24
1651264520000|2022-04-29 20:35:20|8387.5|8386|8387.1|8385.6|8387.5|8386|8386.9|8385.4|15
1651264530000|2022-04-29 20:35:30|8387|8385.5|8387|8385.5|8387.1|8385.6|8387|8385.5|5
1651264540000|2022-04-29 20:35:40|8386.9|8385.4|8386.9|8385.4|8387.3|8385.8|8386.7|8385.2|20
1651264550000|2022-04-29 20:35:50|8386.8|8385.3|8387|8385.5|8387.9|8386.4|8386.8|8385.3|9
1651264560000|2022-04-29 20:36:00|8387.2|8385.7|8387|8385.5|8387.5|8386|8387|8385.5|11
1651264570000|2022-04-29 20:36:10|8387.1|8385.6|8387.1|8385.6|8387.2|8385.7|8387.1|8385.6|3
1651264580000|2022-04-29 20:36:20|8387.2|8385.7|8386.9|8385.4|8387.6|8386.1|8386.9|8385.4|6
1651264590000|2022-04-29 20:36:30|8387.1|8385.6|8387.6|8386.1|8388.7|8387.2|8387|8385.5|13
1651264600000|2022-04-29 20:36:40|8387.8|8386.3|8387.8|8386.3|8387.8|8386.3|8387.6|8386.1|6
1651264610000|2022-04-29 20:36:50|8387.6|8386.1|8388.1|8386.6|8388.6|8387.1|8387.6|8386.1|9
1651264620000|2022-04-29 20:37:00|8388|8386.5|8388.3|8386.8|8388.5|8387|8387.8|8386.3|14
1651264630000|2022-04-29 20:37:10|8388.4|8386.9|8388.2|8386.7|8388.4|8386.9|8388|8386.5|8
1651264640000|2022-04-29 20:37:20|8388.3|8386.8|8388.1|8386.6|8389.2|8387.7|8388.1|8386.6|11
1651264650000|2022-04-29 20:37:30|8388.4|8386.9|8388.1|8386.6|8388.5|8387|8388.1|8386.6|6
1651264660000|2022-04-29 20:37:40|8388.2|8386.7|8388.5|8387|8388.5|8387|8388.2|8386.7|5
1651264670000|2022-04-29 20:37:50|8388.6|8387.1|8389.1|8387.6|8389.6|8388.1|8388.3|8386.8|32
1651264680000|2022-04-29 20:38:00|8389|8387.5|8389|8387.5|8389.5|8388|8388.8|8387.3|13
1651264690000|2022-04-29 20:38:10|8388.8|8387.3|8389|8387.5|8389.1|8387.6|8388.8|8387.3|9
1651264700000|2022-04-29 20:38:20|8388.9|8387.4|8388.9|8387.4|8389.2|8387.7|8388.9|8387.4|6
1651264710000|2022-04-29 20:38:30|8389|8387.5|8389|8387.5|8389.5|8388|8389|8387.5|5
1651264720000|2022-04-29 20:38:40|8388.9|8387.4|8389.3|8387.8|8389.3|8387.8|8388.9|8387.4|3
1651264730000|2022-04-29 20:38:50|8389.1|8387.6|8389.2|8387.7|8389.6|8388.1|8389.1|8387.6|18
1651264740000|2022-04-29 20:39:00|8389.8|8388.3|8388.9|8387.4|8389.8|8388.3|8388.5|8387|26
1651264750000|2022-04-29 20:39:10|8388.8|8387.3|8388.5|8387|8389|8387.5|8388.4|8386.9|11
1651264760000|2022-04-29 20:39:20|8388.6|8387.1|8388.6|8387.1|8389.1|8387.6|8388.2|8386.7|13
1651264770000|2022-04-29 20:39:30|8388.5|8387|8388.1|8386.6|8389.2|8387.7|8387.9|8386.4|20
1651264780000|2022-04-29 20:39:40|8388.6|8387.1|8388.3|8386.8|8388.6|8387.1|8388.2|8386.7|16
1651264790000|2022-04-29 20:39:50|8388.4|8386.9|8387.9|8386.4|8388.4|8386.9|8387.5|8386|19
1651264800000|2022-04-29 20:40:00|8387.7|8386.2|8387.6|8386.1|8388|8386.5|8387.1|8385.6|20
1651264810000|2022-04-29 20:40:10|8387.5|8386|8386.5|8385|8387.8|8386.3|8386.5|8385|25
1651264820000|2022-04-29 20:40:20|8386.7|8385.2|8386.2|8384.7|8386.7|8385.2|8386.2|8384.7|15
1651264830000|2022-04-29 20:40:30|8386.3|8384.8|8386.5|8385|8386.6|8385.1|8386.3|8384.8|11
1651264840000|2022-04-29 20:40:40|8386.6|8385.1|8386.9|8385.4|8387.5|8386|8386.5|8385|11
1651264850000|2022-04-29 20:40:50|8387.1|8385.6|8386.6|8385.1|8387.1|8385.6|8386.6|8385.1|11
1651264860000|2022-04-29 20:41:00|8386.7|8385.2|8386.5|8385|8386.7|8385.2|8386.5|8385|7
1651264870000|2022-04-29 20:41:10|8386.6|8385.1|8386.7|8385.2|8386.7|8385.2|8386.5|8385|6
1651264880000|2022-04-29 20:41:20|8386.6|8385.1|8386.4|8384.9|8386.7|8385.2|8386.2|8384.7|9
1651264890000|2022-04-29 20:41:30|8386.3|8384.8|8386.4|8384.9|8386.9|8385.4|8386.2|8384.7|17
1651264900000|2022-04-29 20:41:40|8386.5|8385|8386.6|8385.1|8387.1|8385.6|8386.4|8384.9|15
1651264910000|2022-04-29 20:41:50|8386.7|8385.2|8387|8385.5|8387.3|8385.8|8386.6|8385.1|26
1651264920000|2022-04-29 20:42:00|8387.2|8385.7|8387.4|8385.9|8388|8386.5|8386.7|8385.2|16
1651264930000|2022-04-29 20:42:10|8388.1|8386.6|8387.1|8385.6|8388.1|8386.6|8387|8385.5|10
1651264940000|2022-04-29 20:42:20|8387.4|8385.9|8387.3|8385.8|8387.4|8385.9|8387.1|8385.6|8
1651264950000|2022-04-29 20:42:30|8387.4|8385.9|8388|8386.5|8388.6|8387.1|8387.2|8385.7|8
1651264960000|2022-04-29 20:42:40|8387.8|8386.3|8387.7|8386.2|8388.5|8387|8386.6|8385.3|34
1651264970000|2022-04-29 20:42:50|8387.8|8386.3|8388.2|8386.7|8388.5|8387|8387.8|8386.3|9
1651264980000|2022-04-29 20:43:00|8388.3|8386.8|8388.2|8386.7|8388.5|8387|8388.1|8386.6|7
1651264990000|2022-04-29 20:43:10|8388.1|8386.6|8388.1|8386.6|8388.5|8387|8388|8386.5|6
1651265000000|2022-04-29 20:43:20|8388.2|8386.7|8388.5|8387|8388.6|8387.1|8388.1|8386.6|10
1651265010000|2022-04-29 20:43:30|8388.9|8387.4|8388.5|8387|8389|8387.5|8388.4|8386.9|17
1651265020000|2022-04-29 20:43:40|8388.6|8387.1|8388.4|8386.9|8389.2|8387.7|8388.1|8386.6|12
1651265030000|2022-04-29 20:43:50|8388.8|8387.3|8388.2|8386.7|8388.8|8387.3|8388.2|8386.7|8
1651265040000|2022-04-29 20:44:00|8388.5|8387|8388.3|8386.8|8388.6|8387.1|8388.1|8386.6|16
1651265050000|2022-04-29 20:44:10|8388.4|8386.9|8388.1|8386.6|8388.4|8386.9|8388|8386.5|8
1651265060000|2022-04-29 20:44:20|8388.3|8386.8|8388.1|8386.6|8388.5|8387|8387.9|8386.4|16
1651265070000|2022-04-29 20:44:30|8388|8386.5|8388.2|8386.7|8388.6|8387.1|8388|8386.5|5
1651265080000|2022-04-29 20:44:40|8388.4|8386.9|8388.1|8386.6|8388.4|8386.9|8388|8386.5|5
1651265090000|2022-04-29 20:44:50|8388|8386.5|8388|8386.5|8388.1|8386.6|8388|8386.5|3
1651265100000|2022-04-29 20:45:00|8388.1|8386.6|8388.1|8386.6|8388.6|8387.1|8388|8386.5|12
1651265110000|2022-04-29 20:45:10|8388.4|8386.9|8388|8386.5|8388.4|8386.9|8388|8386.5|8
1651265120000|2022-04-29 20:45:20|8388.1|8386.6|8388.1|8386.6|8388.3|8386.8|8388|8386.5|6
1651265130000|2022-04-29 20:45:30|8388|8386.5|8388|8386.5|8388.1|8386.6|8388|8386.5|3
1651265140000|2022-04-29 20:45:40|8388.1|8386.6|8389.1|8387.6|8389.4|8387.9|8387.7|8386.2|31
1651265150000|2022-04-29 20:45:50|8388.9|8387.4|8389|8387.5|8390.4|8388.9|8388.7|8387.2|40
1651265160000|2022-04-29 20:46:00|8389.1|8387.6|8389.3|8387.8|8390.8|8389.3|8389|8387.5|39
1651265170000|2022-04-29 20:46:10|8389.2|8387.7|8389.3|8387.8|8389.9|8388.4|8389.2|8387.7|23
1651265180000|2022-04-29 20:46:20|8389.4|8387.9|8388.9|8387.4|8390.1|8388.6|8388.7|8387.2|30
1651265190000|2022-04-29 20:46:30|8389.5|8388|8389.9|8388.4|8390.1|8388.6|8389.4|8387.9|24
1651265200000|2022-04-29 20:46:40|8390.1|8388.6|8389.8|8388.3|8390.1|8388.6|8389.2|8387.7|15
1651265210000|2022-04-29 20:46:50|8390|8388.5|8389.6|8388.1|8390|8388.5|8389.5|8388|8
1651265220000|2022-04-29 20:47:00|8389.5|8388|8389.5|8388|8390.2|8388.7|8389.4|8387.9|11
1651265230000|2022-04-29 20:47:10|8389.6|8388.1|8389.6|8388.1|8389.6|8388.1|8389.6|8388.1|1
1651265240000|2022-04-29 20:47:20|8389.7|8388.2|8389.7|8388.2|8389.9|8388.4|8389.6|8388.1|9
1651265250000|2022-04-29 20:47:30|8389.6|8388.1|8389.2|8387.7|8389.8|8388.3|8388.9|8387.4|31
1651265260000|2022-04-29 20:47:40|8388.8|8387.3|8388.6|8387.1|8389|8387.5|8388.2|8386.7|23
1651265270000|2022-04-29 20:47:50|8388.5|8387|8388.3|8386.8|8390.7|8387.1|8387|8384.1|19
1651265280000|2022-04-29 20:48:00|8387.6|8386.1|8387.5|8386|8387.9|8386.4|8386|8384.5|44
1651265290000|2022-04-29 20:48:10|8387.6|8386.1|8387.7|8386.2|8387.7|8386.2|8386.9|8385.4|27
1651265300000|2022-04-29 20:48:20|8387.6|8386.1|8386.8|8385.3|8387.6|8386.1|8385.4|8383.9|25
1651265310000|2022-04-29 20:48:30|8386.9|8385.4|8387.2|8385.7|8387.2|8385.7|8386.5|8385|11
1651265320000|2022-04-29 20:48:40|8387|8385.5|8384.1|8382.6|8387.1|8385.6|8383.1|8381.6|33
1651265330000|2022-04-29 20:48:50|8384.3|8382.8|8384.1|8382.6|8384.4|8382.9|8382.7|8381.2|55
1651265340000|2022-04-29 20:49:00|8383.9|8382.4|8383.4|8381.9|8384.3|8382.8|8382.4|8380.9|43
1651265350000|2022-04-29 20:49:10|8382.8|8381.3|8384.7|8383.2|8385.6|8384.1|8382.2|8380.7|47
1651265360000|2022-04-29 20:49:20|8385.2|8383.7|8384|8382.5|8387|8383.7|8382.5|8380.1|47
1651265370000|2022-04-29 20:49:30|8383.2|8381.7|8383.1|8381.6|8385.5|8382.4|8382.3|8378.9|23
1651265380000|2022-04-29 20:49:40|8385|8378.4|8383.2|8381.7|8386.3|8382.2|8381.2|8376.9|29
1651265390000|2022-04-29 20:49:50|8383.1|8381.6|8382.1|8380.6|8383.7|8382.2|8382.1|8380.6|22
1651265400000|2022-04-29 20:50:00|8383|8381.5|8381.7|8380.2|8386.6|8382.2|8381.5|8379.7|39
1651265410000|2022-04-29 20:50:10|8382.7|8381.2|8383.2|8381.7|8386.4|8382.6|8381.1|8379.3|34
1651265420000|2022-04-29 20:50:20|8383.9|8382.4|8383.6|8382.1|8387.2|8382.9|8382.1|8380|38
1651265430000|2022-04-29 20:50:30|8384.3|8382.8|8384.1|8382.6|8384.5|8383|8382.6|8381.1|28
1651265440000|2022-04-29 20:50:40|8387.2|8380.3|8384.5|8383|8387.2|8383|8382.2|8379.8|25
1651265450000|2022-04-29 20:50:50|8383.9|8382.4|8384.3|8382.8|8384.5|8383|8383.4|8381.9|22
1651265460000|2022-04-29 20:51:00|8384.2|8382.7|8384.4|8382.9|8385.7|8384.2|8383.5|8382|23
1651265470000|2022-04-29 20:51:10|8384.5|8383|8384.8|8383.3|8385.8|8384.3|8383.9|8382.4|20
1651265480000|2022-04-29 20:51:20|8385.1|8383.6|8386.5|8385|8386.5|8385|8384.8|8383.3|37
1651265490000|2022-04-29 20:51:30|8386.1|8384.6|8385.6|8384.1|8386.6|8385.1|8385.1|8383.6|16
1651265500000|2022-04-29 20:51:40|8385.7|8384.2|8387.7|8386.2|8387.7|8386.2|8385.7|8384.2|24
1651265510000|2022-04-29 20:51:50|8387.6|8386.1|8386.9|8385.4|8390|8386.2|8386.1|8383.1|40
1651265520000|2022-04-29 20:52:00|8387.2|8385.7|8388.3|8386.8|8391.9|8386.8|8386.5|8381.8|37
1651265530000|2022-04-29 20:52:10|8387|8385.5|8387.7|8386.2|8392.6|8386.2|8386.5|8381.9|38
1651265540000|2022-04-29 20:52:20|8388.1|8386.6|8387.4|8385.9|8392.6|8386.9|8386.8|8382|26
1651265550000|2022-04-29 20:52:30|8392.5|8382.3|8391.1|8381.9|8392.5|8386.5|8386.9|8381.6|22
1651265560000|2022-04-29 20:52:40|8391.7|8381.2|8387|8385.5|8391.9|8386.2|8386.9|8381.2|13
1651265570000|2022-04-29 20:52:50|8386.9|8385.4|8387.2|8385.7|8391.2|8386.5|8386.7|8384.3|32
1651265580000|2022-04-29 20:53:00|8387|8385.5|8391|8384.1|8391.2|8385.9|8385.9|8384.1|38
1651265590000|2022-04-29 20:53:10|8386|8384.5|8386.7|8385.2|8390.7|8385.7|8386|8383.8|17
1651265600000|2022-04-29 20:53:20|8387.8|8386.3|8387.5|8386|8391.2|8387.1|8387|8384.1|30
1651265610000|2022-04-29 20:53:30|8388|8386.5|8387.6|8386.1|8390|8386.9|8386.7|8383.1|31
1651265620000|2022-04-29 20:53:40|8387.4|8385.9|8386.8|8385.3|8389.4|8386.8|8386.6|8382.1|26
1651265630000|2022-04-29 20:53:50|8386.6|8385.1|8390.4|8383.5|8390.4|8385.9|8386.6|8383.5|14
1651265640000|2022-04-29 20:54:00|8390.5|8383.6|8391|8384.1|8391|8385.7|8386.5|8383.6|23
1651265650000|2022-04-29 20:54:10|8386.9|8385.4|8386.8|8385.3|8386.9|8385.4|8386.3|8384.8|8
1651265660000|2022-04-29 20:54:20|8386.5|8385|8390.8|8383.9|8390.8|8386.3|8386|8383.9|10
1651265670000|2022-04-29 20:54:30|8386.5|8385|8387|8385.5|8391.1|8386.8|8386.5|8384.1|13
1651265680000|2022-04-29 20:54:40|8387.1|8385.6|8386.9|8385.4|8387.1|8385.6|8385.8|8384.3|16
1651265690000|2022-04-29 20:54:50|8386.6|8385.1|8385.8|8384.3|8386.7|8385.2|8385.8|8384.3|12
1651265700000|2022-04-29 20:55:00|8385.9|8384.4|8386.1|8384.6|8386.5|8385|8385.9|8384.4|19
1651265710000|2022-04-29 20:55:10|8385.6|8384.1|8386|8384.5|8386.1|8384.6|8385.6|8384.1|9
1651265720000|2022-04-29 20:55:20|8386.1|8384.6|8386.8|8385.3|8389.5|8385.3|8385.9|8381.3|7
1651265730000|2022-04-29 20:55:30|8386.6|8385.1|8387.2|8385.7|8388.7|8385.7|8386.1|8382|13
1651265740000|2022-04-29 20:55:40|8386.8|8385.3|8387.3|8385.8|8392.1|8386.3|8386.8|8381.2|24
1651265750000|2022-04-29 20:55:50|8387.2|8385.7|8387|8385.5|8392.2|8386|8386.2|8381.3|20
1651265760000|2022-04-29 20:56:00|8387.1|8385.6|8386.7|8385.2|8391.9|8385.8|8386.3|8381|16
1651265770000|2022-04-29 20:56:10|8386.6|8385.1|8386.9|8385.4|8387|8385.5|8386.6|8385.1|4
1651265780000|2022-04-29 20:56:20|8391.7|8380.8|8386.8|8385.3|8391.7|8385.3|8386.8|8380.8|2
1651265790000|2022-04-29 20:56:30|8386.6|8385.1|8389.7|8381.9|8391.8|8385.2|8385.7|8379.4|49
1651265800000|2022-04-29 20:56:40|8389.5|8382|8389.6|8382.1|8390.8|8382.1|8389.5|8380.8|29
1651265810000|2022-04-29 20:56:50|8390.5|8381.3|8389.6|8381.9|8390.5|8382.2|8389.4|8381.2|18
1651265820000|2022-04-29 20:57:00|8389.7|8381.7|8390.1|8381.3|8391.1|8381.7|8389.3|8380.4|21
1651265830000|2022-04-29 20:57:10|8389.9|8381.5|8390.4|8381|8391.1|8381.5|8389.8|8380.1|22
1651265840000|2022-04-29 20:57:20|8390.3|8381.1|8390.3|8381.6|8391.1|8381.6|8390.3|8380.6|18
1651265850000|2022-04-29 20:57:30|8390.9|8380.8|8390.5|8381.1|8394.7|8383.7|8389.7|8380.4|17
1651265860000|2022-04-29 20:57:40|8389.8|8381.8|8393.5|8382.5|8393.5|8382.5|8389.6|8380.6|22
1651265870000|2022-04-29 20:57:50|8392.5|8381.5|8392.5|8381.5|8395.9|8384.9|8391.5|8380.5|8
1651265880000|2022-04-29 20:58:00|8390.1|8381.7|8391.9|8380.9|8391.9|8381.7|8390.1|8380.5|21
1651265890000|2022-04-29 20:58:10|8391.7|8380.7|8390.4|8379.7|8391.7|8381.1|8390.4|8379.7|25
1651265900000|2022-04-29 20:58:20|8391.1|8379.8|8390.5|8379.9|8392.9|8381.9|8388.9|8379.7|24
1651265910000|2022-04-29 20:58:30|8390.6|8379.8|8391|8380|8391.1|8380.1|8390.6|8379.7|8
1651265920000|2022-04-29 20:58:40|8390.1|8380.3|8390|8380.1|8391|8380.8|8389.2|8380|17
1651265930000|2022-04-29 20:58:50|8390.2|8380|8391.8|8380.8|8391.9|8381.5|8388.4|8378.4|10
1651435200000|2022-05-01 20:00:00|8396.9|8380|8396.9|8380|8396.9|8380|8396.9|8380|1
1651435330000|2022-05-01 20:02:10|8412.8|8391.8|8412.8|8391.8|8412.8|8391.8|8412.8|8391.8|1
1651435490000|2022-05-01 20:04:50|8391.9|8370.9|8391.9|8370.9|8391.9|8370.9|8391.9|8370.9|1
1651435870000|2022-05-01 20:11:10|8402.5|8381.5|8403.1|8382.1|8403.1|8382.1|8402.5|8381.5|4
1651435880000|2022-05-01 20:11:20|8402.5|8381.5|8412.8|8391.8|8412.8|8391.8|8402.5|8381.5|5
1651435990000|2022-05-01 20:13:10|8413.4|8392.4|8413.4|8392.4|8413.4|8392.4|8413.4|8392.4|1
1651436150000|2022-05-01 20:15:50|8390.7|8369.7|8390.7|8369.7|8390.7|8369.7|8390.7|8369.7|1
1651436210000|2022-05-01 20:16:50|8413.4|8392.4|8413.4|8392.4|8413.4|8392.4|8413.4|8392.4|1
1651436430000|2022-05-01 20:20:30|8390.7|8369.7|8390.7|8369.7|8390.7|8369.7|8390.7|8369.7|1
1651436540000|2022-05-01 20:22:20|8413.4|8392.4|8413.4|8392.4|8413.4|8392.4|8413.4|8392.4|1
1651436550000|2022-05-01 20:22:30|8394.4|8373.4|8394.4|8373.4|8394.4|8373.4|8394.4|8373.4|1
1651436590000|2022-05-01 20:23:10|8413.4|8392.4|8413.4|8392.4|8413.4|8392.4|8413.4|8392.4|1
1651436610000|2022-05-01 20:23:30|8404.2|8383.2|8404.2|8383.2|8404.2|8383.2|8404.2|8383.2|1
1651436620000|2022-05-01 20:23:40|8399.9|8380.6|8399.9|8380.6|8399.9|8380.6|8399.9|8380.6|1
1651436850000|2022-05-01 20:27:30|8402.9|8381.9|8402.9|8381.9|8402.9|8381.9|8402.9|8381.9|1
1651437060000|2022-05-01 20:31:00|8404.4|8383.4|8404.4|8383.4|8404.4|8383.4|8404.4|8383.4|1
1651437080000|2022-05-01 20:31:20|8405.3|8384.3|8404.6|8383.6|8405.3|8384.3|8404.6|8383.6|2
1651437090000|2022-05-01 20:31:30|8406.3|8385.3|8406.3|8385.3|8406.3|8385.3|8406.3|8385.3|1
1651437100000|2022-05-01 20:31:40|8407.8|8386.8|8407.8|8386.8|8407.8|8386.8|8407.8|8386.8|1
1651437160000|2022-05-01 20:32:40|8406.9|8385.9|8406.9|8385.9|8406.9|8385.9|8406.9|8385.9|1
1651437320000|2022-05-01 20:35:20|8398.9|8377.9|8398.9|8377.9|8398.9|8377.9|8398.9|8377.9|1
1651437540000|2022-05-01 20:39:00|8406.9|8385.9|8406.9|8385.9|8406.9|8385.9|8406.9|8385.9|1
1651437650000|2022-05-01 20:40:50|8398.9|8377.9|8398.9|8377.9|8398.9|8377.9|8398.9|8377.9|1
1651437710000|2022-05-01 20:41:50|8406.9|8385.9|8406.9|8385.9|8406.9|8385.9|8406.9|8385.9|1
1651437840000|2022-05-01 20:44:00|8398.9|8377.9|8398.9|8377.9|8398.9|8377.9|8398.9|8377.9|1
1651437890000|2022-05-01 20:44:50|8405.4|8384.4|8405.4|8384.4|8405.4|8384.4|8405.4|8384.4|1
1651437900000|2022-05-01 20:45:00|8401.5|8380.5|8401.5|8380.5|8401.5|8380.5|8401.5|8380.5|1
1651438110000|2022-05-01 20:48:30|8396.7|8375.7|8396.7|8375.7|8396.7|8375.7|8396.7|8375.7|1
1651438170000|2022-05-01 20:49:30|8404.5|8383.5|8404.5|8383.5|8404.5|8383.5|8404.5|8383.5|1
1651438560000|2022-05-01 20:56:00|8402.1|8381.1|8402.1|8381.1|8402.1|8381.1|8402.1|8381.1|1
1651438580000|2022-05-01 20:56:20|8400|8379|8400|8379|8400|8379|8400|8379|1
1651438730000|2022-05-01 20:58:50|8396.8|8375.8|8396.8|8375.8|8396.8|8375.8|8396.8|8375.8|1
1651438740000|2022-05-01 20:59:00|8400|8379|8400|8379|8400|8379|8400|8379|1
1651438830000|2022-05-01 21:00:30|8397.5|8381.5|8397.5|8381.5|8397.5|8381.5|8397.5|8381.5|1
1651438860000|2022-05-01 21:01:00|8395|8384|8395|8384|8395|8384|8395|8384|1
1651438950000|2022-05-01 21:02:30|8391|8380|8390.9|8379.9|8391|8380|8390.9|8379.9|2
1651439000000|2022-05-01 21:03:20|8396.3|8385.3|8396.2|8385.2|8396.3|8385.3|8396.2|8385.2|2
1651439040000|2022-05-01 21:04:00|8396.5|8385.5|8397.8|8386.8|8397.8|8386.8|8396.5|8385.5|2
1651439060000|2022-05-01 21:04:20|8396.2|8385.2|8396.7|8387.6|8397|8387.6|8394.6|8383.6|10
1651439070000|2022-05-01 21:04:30|8395.8|8384.8|8397.6|8386.6|8398.4|8387.4|8394.6|8383.6|8
1651439080000|2022-05-01 21:04:40|8394.9|8384.7|8395.1|8384.1|8396.7|8385.7|8392.8|8381.8|12
1651439090000|2022-05-01 21:04:50|8396.9|8385.9|8396.7|8385.7|8396.9|8385.9|8396.7|8385.7|2
1651439100000|2022-05-01 21:05:00|8395|8384|8395.3|8384.3|8396.6|8385.6|8395|8384|6
1651439130000|2022-05-01 21:05:30|8394.6|8383.6|8394.1|8384.7|8395.6|8384.7|8394.1|8383.6|3
1651439140000|2022-05-01 21:05:40|8392.8|8384.3|8390.7|8379.7|8396.2|8386.3|8389.9|8379.7|7
1651439150000|2022-05-01 21:05:50|8390.8|8379.8|8389.6|8378.8|8390.8|8380.7|8389.6|8378.8|13
1651439160000|2022-05-01 21:06:00|8389.7|8379.1|8389.8|8379.9|8389.9|8380.2|8389.3|8378.7|8
1651439170000|2022-05-01 21:06:10|8389.9|8380.1|8388.5|8379.1|8389.9|8380.1|8388.5|8379.1|5
1651439180000|2022-05-01 21:06:20|8388.1|8378|8391.3|8380.8|8391.3|8380.8|8388.1|8378|3
1651439190000|2022-05-01 21:06:30|8387.8|8382.2|8389.9|8378.9|8392.5|8382.7|8387.7|8378|9
1651439200000|2022-05-01 21:06:40|8389.3|8378.6|8389.3|8378.6|8389.3|8378.6|8389.3|8378.6|1
1651439210000|2022-05-01 21:06:50|8390.8|8379.8|8389.5|8378.6|8390.8|8379.8|8389.5|8378.6|4
1651439220000|2022-05-01 21:07:00|8388|8378|8388.4|8381.4|8388.4|8381.4|8387.3|8378|4
1651439230000|2022-05-01 21:07:10|8389.8|8380|8389.1|8379.8|8390.2|8380|8389.1|8378.1|6
1651439240000|2022-05-01 21:07:20|8389.6|8379|8389.1|8379|8389.6|8379.5|8389.1|8379|5
1651439250000|2022-05-01 21:07:30||8378.1||8378.1||8378.1||8378.1|1
1651439260000|2022-05-01 21:07:40|8389.4|8378.4|8389.5|8378.5|8391.6|8380.6|8388.9|8378|5
1651439270000|2022-05-01 21:07:50|8388.4|8378|8388.4|8378|8388.4|8378|8388.4|8378|1
1651439280000|2022-05-01 21:08:00|8388.1|8379.7|8388.4|8379.7|8388.4|8380|8388.1|8377.1|4
1651439290000|2022-05-01 21:08:10||8378.9||8378.9||8378.9||8378.9|1
1651439310000|2022-05-01 21:08:30||8377.8||8377.8||8377.8||8377.8|1
1651439340000|2022-05-01 21:09:00|8388.5|8379.9|8388.5|8378.2|8388.5|8379.9|8388.5|8378.2|2
1651439350000|2022-05-01 21:09:10|8388.4|8377.4|8388.4|8377.4|8388.4|8377.4|8388.4|8377.4|1
1651439370000|2022-05-01 21:09:30|8388.6|8377.6|8388.4|8377.4|8388.6|8377.6|8388.4|8377.4|2
1651439390000|2022-05-01 21:09:50|8388.6|8379.7|8388.6|8379.7|8388.6|8379.7|8388.6|8379.7|1
1651439400000|2022-05-01 21:10:00|8388.5|8380.9|8388.5|8379.8|8388.5|8380.9|8388.5|8378.1|3
1651439450000|2022-05-01 21:10:50|8388.6|8380.9|8388.6|8380.9|8388.6|8380.9|8388.6|8380.9|1
1651439500000|2022-05-01 21:11:40|8385.1|8374.1|8389.3|8378.3|8389.3|8378.3|8385.1|8374.1|2
1651439510000|2022-05-01 21:11:50|8389.8|8378.8|8389.5|8378.5|8389.8|8378.8|8389.5|8378.5|2
1651439520000|2022-05-01 21:12:00|8390.3|8379.3|8390.1|8379.1|8390.3|8379.3|8390.1|8379.1|2
1651439550000|2022-05-01 21:12:30|8390.5|8379.8|8389.1|8378.8|8390.5|8380.9|8388.6|8378.8|3
1651439570000|2022-05-01 21:12:50|8389.9|8378.9|8389|8378.8|8390.2|8380.9|8388.6|8377.9|8
1651439580000|2022-05-01 21:13:00|8389.1|8378.1|8389.1|8378.2|8389.1|8378.2|8389.1|8378.1|2
1651439600000|2022-05-01 21:13:20|8386.3|8375.3|8386.5|8375.5|8386.5|8375.5|8386.3|8375.3|2
1651439620000|2022-05-01 21:13:40|8386.2|8375.2|8386.2|8375.2|8386.2|8375.2|8386.2|8375.2|1
1651439630000|2022-05-01 21:13:50|8389|8380.9|8389|8380.9|8389|8380.9|8389|8380.9|1
1651439690000|2022-05-01 21:14:50|8387.5|8376.5|8387.3|8376.9|8388.9|8377.9|8387.3|8376.5|6
1651439700000|2022-05-01 21:15:00|8387.9|8376.7|8386.9|8375.9|8388.4|8377.8|8385.9|8374.9|20
1651439710000|2022-05-01 21:15:10|8386.5|8375.5|8386.6|8375.6|8386.6|8375.6|8386.5|8375.5|2
1651439720000|2022-05-01 21:15:20|8388|8377|8387|8376|8388|8377|8387|8376|4
1651439730000|2022-05-01 21:15:30|8387.1|8376.1|8387.1|8376.1|8387.1|8376.1|8387.1|8376.1|1
1651439760000|2022-05-01 21:16:00|8386.9|8375.9|8390|8379|8390|8379|8386.9|8375.9|4
1651439770000|2022-05-01 21:16:10|8391.1|8380.1|8386.6|8375.6|8391.1|8380.1|8386.6|8375.6|4
1651439780000|2022-05-01 21:16:20|8385.7|8374.7|8386.1|8375.1|8386.1|8375.1|8385.7|8374.7|2
1651439790000|2022-05-01 21:16:30|8386.3|8375.3|8386.3|8375.3|8386.3|8375.3|8386.3|8375.3|1
1651439800000|2022-05-01 21:16:40|8386.6|8375.6|8386.6|8375.6|8386.6|8375.6|8386.6|8375.6|1
1651439820000|2022-05-01 21:17:00|8391.1|8380.9|8387|8376|8391.1|8380.9|8387|8376|2
1651439830000|2022-05-01 21:17:10|8387.9|8377.4|8387.9|8377.4|8387.9|8377.4|8387.9|8377.4|1
1651439850000|2022-05-01 21:17:30|8387|8376|8387|8376|8387|8376|8387|8376|1
1651439880000|2022-05-01 21:18:00|8386.6|8375.6|8386.6|8375.6|8386.6|8375.6|8386.6|8375.6|1
1651439890000|2022-05-01 21:18:10|8387.6|8380.9|8387.6|8380.9|8387.6|8380.9|8387.6|8380.9|1
1651439900000|2022-05-01 21:18:20|8387.8||8387.8||8387.8||8387.8||1
1651439920000|2022-05-01 21:18:40|8387|8376|8385|8374|8387|8376|8385|8374|2
1651439980000|2022-05-01 21:19:40|8384.7|8373.7|8385|8374|8385|8374|8384.7|8373.7|2
1651440000000|2022-05-01 21:20:00|8384.8|8373.8|8386.9|8375.9|8387.1|8376.1|8384.8|8373.8|3
1651440040000|2022-05-01 21:20:40|8384.7|8373.7|8384.7|8373.7|8384.7|8373.7|8384.7|8373.7|1
1651440050000|2022-05-01 21:20:50|8385|8374|8386.9|8375.9|8386.9|8375.9|8385|8374|2
1651440080000|2022-05-01 21:21:20|8393|8382|8389.4|8378.4|8393|8382|8389.4|8378.4|2
1651440110000|2022-05-01 21:21:50|8387.1|8376.1|8386.9|8375.9|8387.1|8376.1|8386.9|8375.9|2
1651440140000|2022-05-01 21:22:20|8386.2|8375.2|8386.2|8375.2|8386.2|8375.2|8386.2|8375.2|1
1651440150000|2022-05-01 21:22:30|8389.2|8379.8|8387.9|8380.9|8389.2|8380.9|8387|8376|3
1651440170000|2022-05-01 21:22:50|8389.3|8379.8|8388|8380.9|8389.3|8380.9|8388|8379.8|2
1651440180000|2022-05-01 21:23:00|8389.3|8379.8|8388|8380.9|8389.3|8380.9|8388|8379.8|2
1651440190000|2022-05-01 21:23:10|8387|8376|8387|8376|8387|8376|8387|8376|1
1651440210000|2022-05-01 21:23:30|8386.7|8375.7|8386.7|8375.7|8386.7|8375.7|8386.7|8375.7|1
1651440240000|2022-05-01 21:24:00|8387.9|8380.9|8387.5|8376.5|8389.2|8380.9|8386.7|8375.7|5
1651440280000|2022-05-01 21:24:40|8384.3|8373.3|8384.5|8373.5|8384.6|8373.6|8384.3|8373.3|3
1651440290000|2022-05-01 21:24:50|8386.8|8375.8|8386.7|8375.7|8386.8|8375.8|8386.7|8375.7|2
1651440300000|2022-05-01 21:25:00|8387.6|8378|8386.7|8375.7|8387.9|8380.9|8386.7|8375.7|3
1651440340000|2022-05-01 21:25:40|8387.3|8376.3|8386.5|8375.5|8387.3|8376.3|8386.5|8375.5|4
1651440350000|2022-05-01 21:25:50|8386.3|8375.3|8388.4|8381.5|8389.2|8381.5|8386.2|8375.2|4
1651440360000|2022-05-01 21:26:00|8386.3|8375.3|8387.1|8377|8388.3|8380.9|8386.3|8375.3|5
1651440400000|2022-05-01 21:26:40|8384.8|8373.8|8386.3|8375.3|8386.3|8375.3|8384.8|8373.8|2
1651440420000|2022-05-01 21:27:00|8388.3|8380.9|8388.3|8380.9|8388.3|8380.9|8388.3|8380.9|1
1651440460000|2022-05-01 21:27:40|8384.5|8373.5|8386.2|8375.2|8386.2|8375.2|8384.5|8373.5|2
1651440470000|2022-05-01 21:27:50|8388.3|8380.9|8388.3|8380.9|8388.3|8380.9|8388.3|8380.9|1
1651440480000|2022-05-01 21:28:00|8386.9|8376.1|8386.3|8375.3|8386.9|8376.1|8386.3|8375.3|2
1651440500000|2022-05-01 21:28:20|8386.2|8375.2|8387.2|8376.2|8387.2|8376.2|8386.2|8375.2|2
1651440510000|2022-05-01 21:28:30|8386.6|8375.6|8386.3|8375.3|8386.6|8375.6|8386.1|8375.1|3
1651440530000|2022-05-01 21:28:50|8387.7|8378.9|8387.7|8378.9|8387.7|8378.9|8387.7|8378.9|1
1651440540000|2022-05-01 21:29:00|8388.3|8380.9|8388.3|8380.9|8388.3|8380.9|8388.3|8380.9|1
1651440550000|2022-05-01 21:29:10|8391.4|8375.2|8386.3|8375.3|8391.4|8375.3|8386.2|8375.2|3
1651440580000|2022-05-01 21:29:40|8388.3|8380.9|8388.3|8380.9|8388.3|8380.9|8388.3|8380.9|1
1651440600000|2022-05-01 21:30:00|8387.1|8375.6|8386.9|8375.9|8391.7|8375.9|8386.6|8375.6|7
1651440610000|2022-05-01 21:30:10|8387|8376|8386.8|8375.8|8387|8376|8386.8|8375.8|2
1651440620000|2022-05-01 21:30:20|8388|8377|8387.5|8376.5|8388.9|8378.2|8386.5|8375.5|10
1651440630000|2022-05-01 21:30:30|8388.6|8378.9|8387.2|8376.2|8388.6|8380.9|8387.2|8376.2|7
1651440640000|2022-05-01 21:30:40|8386.9|8375.9|8387.1|8376.1|8387.1|8376.1|8386.7|8375.7|5
1651440650000|2022-05-01 21:30:50|8387.8|8376.8|8387.5|8376.5|8390|8379|8387.5|8376.5|5
1651440660000|2022-05-01 21:31:00|8388.5|8377.5|8388.5|8377.5|8388.5|8377.5|8388.3|8377.3|3
1651440670000|2022-05-01 21:31:10|8388.6|8377.6|8389.5|8378.5|8390.7|8379.7|8388.5|8377.5|8
1651440680000|2022-05-01 21:31:20|8389.2|8378.2|8388|8377|8389.2|8378.2|8388|8377|3
1651440690000|2022-05-01 21:31:30|8387.8|8376.8|8388.3|8377.3|8388.3|8377.3|8387.8|8376.8|3
1651440700000|2022-05-01 21:31:40|8388.2|8377.2|8387.2|8376.2|8388.3|8377.3|8386.8|8375.8|9
1651440710000|2022-05-01 21:31:50|8386.9|8375.9|8387|8376|8387.1|8376.1|8386.9|8375.9|3
1651440720000|2022-05-01 21:32:00|8386.6|8375.6|8390.5|8379.5|8390.5|8379.5|8386.6|8375.6|5
1651440730000|2022-05-01 21:32:10|8390.1|8379.1|8387.4|8376.4|8390.1|8379.1|8387.1|8376.1|4
1651440740000|2022-05-01 21:32:20|8387.2|8376.2|8387.7|8376.7|8387.9|8376.9|8387.2|8376.2|4
1651440750000|2022-05-01 21:32:30|8387.2|8376.2|8387.2|8376.2|8387.2|8376.2|8387.2|8376.2|1
1651440760000|2022-05-01 21:32:40|8386.8|8375.8|8386.8|8375.8|8386.8|8375.8|8386.8|8375.8|1
1651440780000|2022-05-01 21:33:00|8386.7|8375.7|8388.7|8377.7|8389.1|8378.1|8386.7|8375.7|3
1651440790000|2022-05-01 21:33:10|8387.3|8376.3|8387.3|8376.3|8387.3|8376.3|8387.3|8376.3|1
1651440800000|2022-05-01 21:33:20|8388.4|8377.4|8388.4|8377.4|8388.4|8377.4|8388.4|8377.4|1
1651440810000|2022-05-01 21:33:30|8388.7|8377.7|8389|8378|8389|8378|8388.7|8377.7|2
1651440830000|2022-05-01 21:33:50|8386.6|8375.6|8389|8378|8389|8378|8386.6|8375.6|5
1651440840000|2022-05-01 21:34:00|8387.8|8376.8|8388.1|8377.1|8388.1|8377.1|8387.8|8376.8|2
1651440850000|2022-05-01 21:34:10|8387.6|8376.6|8387.2|8376.2|8387.6|8376.6|8387.2|8376.2|5
1651440860000|2022-05-01 21:34:20|8387.1|8376.1|8387|8376|8387.1|8376.1|8386.7|8375.7|5
1651440880000|2022-05-01 21:34:40|8386.8|8375.8|8387.4|8376.4|8387.4|8376.4|8386.8|8375.8|2
1651440890000|2022-05-01 21:34:50|8387.1|8376.1|8387.1|8376.1|8389.1|8378.1|8387.1|8376.1|3
1651440900000|2022-05-01 21:35:00|8387|8376|8386.9|8375.9|8387|8376|8386.9|8375.9|2
1651440930000|2022-05-01 21:35:30|8389.5|8378.5|8389.5|8378.5|8389.5|8378.5|8389.5|8378.5|1
1651440950000|2022-05-01 21:35:50|8387.2|8376.2|8387.2|8376.2|8387.3|8376.3|8387.2|8376.2|3
1651440960000|2022-05-01 21:36:00|8387.3|8376.3|8387.3|8376.3|8387.3|8376.3|8387.3|8376.3|1
1651440970000|2022-05-01 21:36:10|8387.2|8376.2|8387.2|8376.2|8387.2|8376.2|8387.2|8376.2|1
1651441020000|2022-05-01 21:37:00|8389.5|8378.5|8387.3|8376.3|8389.5|8378.5|8387.3|8376.3|2
1651441050000|2022-05-01 21:37:30|8386.6|8375.6|8385.8|8374.8|8386.7|8375.7|8385.8|8374.8|3
1651441070000|2022-05-01 21:37:50|8385.4|8374.4|8385.4|8374.4|8385.4|8374.4|8385.4|8374.4|1
1651441110000|2022-05-01 21:38:30|8386.6|8375.6|8387.2|8376.2|8387.2|8376.2|8386.6|8375.6|3
1651441120000|2022-05-01 21:38:40|8387.4|8376.4|8385.6|8374.6|8387.4|8376.4|8385.6|8374.6|2
1651441160000|2022-05-01 21:39:20|8386.7|8375.7|8390.5|8380.9|8390.5|8380.9|8386.7|8375.7|2
1651441200000|2022-05-01 21:40:00|8386.7|8375.7|8387.1|8376.1|8387.1|8376.1|8386.7|8375.7|2
1651441220000|2022-05-01 21:40:20|8390.9|8380.9|8390.9|8380.9|8390.9|8380.9|8390.9|8380.9|1
1651441240000|2022-05-01 21:40:40|8387.1|8376.1|8387.1|8376.1|8387.1|8376.1|8387.1|8376.1|1
1651441270000|2022-05-01 21:41:10|8386.8|8376.4|8390.9|8380.9|8390.9|8380.9|8386.8|8376.1|5
1651441280000|2022-05-01 21:41:20|8386.8|8376.1|8386.8|8376.4|8386.8|8376.4|8386.8|8376.1|2
1651441330000|2022-05-01 21:42:10|8390.9|8380.9|8390.9|8380.9|8390.9|8380.9|8390.9|8380.9|1
1651441390000|2022-05-01 21:43:10|8386.2|8376.2|8387.3|8376.3|8387.3|8376.3|8386.2|8376.2|3
1651441400000|2022-05-01 21:43:20||8377.4||8377.4||8377.4||8377.4|1
1651441410000|2022-05-01 21:43:30|8386.6|8375.6|8386.6|8375.6|8386.6|8375.6|8386.6|8375.6|1
1651441420000|2022-05-01 21:43:40|8387.3|8378|8387.3|8378|8387.3|8378|8387.3|8378|1
1651441430000|2022-05-01 21:43:50|8388.8|8380.6|8388.8|8380.6|8388.8|8380.6|8388.8|8380.6|1
1651441440000|2022-05-01 21:44:00|8390.5|8379.5|8387.9|8376.9|8390.5|8379.5|8387.9|8376.9|3
1651441450000|2022-05-01 21:44:10|8387.6|8376.6|8387.6|8376.6|8387.6|8376.6|8387.6|8376.6|1
1651441470000|2022-05-01 21:44:30|8390.4|8379.4|8387.8|8376.8|8390.4|8379.4|8387.8|8376.8|3
1651441480000|2022-05-01 21:44:40|8386.4|8377.1|8386.4|8377.1|8386.4|8377.1|8386.4|8377.1|1
1651441490000|2022-05-01 21:44:50|8385.9|8374.9|8385.9|8374.9|8385.9|8374.9|8385.9|8374.9|1
1651441500000|2022-05-01 21:45:00|8390.5|8379.5|8390.5|8379.5|8390.5|8379.5|8390.5|8379.5|1
1651441530000|2022-05-01 21:45:30|8388.7|8381.3|8388.7|8381.3|8388.7|8381.3|8388.7|8381.3|1
1651441560000|2022-05-01 21:46:00|8390.5|8379.5|8390.5|8379.5|8390.5|8379.5|8390.5|8379.5|1
1651441580000|2022-05-01 21:46:20|8388.7|8381.5|8390.2|8379.9|8390.2|8381.5|8388.7|8379.9|2
1651441600000|2022-05-01 21:46:40|8388.3|8381.1|8390.5|8379.5|8390.5|8381.1|8388.3|8379.5|2
1651441610000|2022-05-01 21:46:50|8388.8|8381.8|8386.8|8375.8|8388.8|8381.8|8386.8|8375.8|3
1651441620000|2022-05-01 21:47:00|8386.2|8375.2|8386.2|8375.2|8386.2|8375.2|8386.2|8375.2|1
1651441630000|2022-05-01 21:47:10|8389.3|8378.3|8389.3|8378.3|8389.3|8378.3|8389.3|8378.3|1
1651441640000|2022-05-01 21:47:20|8390.5|8379.5|8390.5|8379.5|8390.5|8379.5|8390.5|8379.5|1
1651441650000|2022-05-01 21:47:30|8388.2|8377.2|8388.8|8377.8|8388.8|8377.8|8388.2|8377.2|4
1651441660000|2022-05-01 21:47:40|8387.8|8378.5|8389.1|8378.1|8389.1|8378.5|8387.8|8376.8|3
1651441670000|2022-05-01 21:47:50|8390.5|8379.5|8390.5|8379.5|8390.5|8379.5|8390.5|8379.5|1
1651441680000|2022-05-01 21:48:00|8388.3|8377.3|8389.5|8378.5|8389.5|8378.5|8387.1|8376.3|9
1651441690000|2022-05-01 21:48:10|8388.5|8377.7|8390.7|8379.7|8390.7|8379.7|8388.5|8377.7|2
1651441710000|2022-05-01 21:48:30|8389.9|8378.9|8389.9|8378.9|8389.9|8378.9|8389.9|8378.9|1
1651441720000|2022-05-01 21:48:40|8390.7|8379.7|8388.8|8377.8|8390.7|8379.7|8388.8|8377.8|2
1651441730000|2022-05-01 21:48:50|8388.7|8381.5|8388.7|8381.5|8388.7|8381.5|8388.7|8381.5|1
1651441740000|2022-05-01 21:49:00|8390.6|8379.6|8390.6|8379.6|8390.6|8379.6|8390.6|8379.6|1
1651441750000|2022-05-01 21:49:10|8390.7|8379.7|8389.1|8378.1|8390.7|8379.7|8389.1|8378.1|2
1651441760000|2022-05-01 21:49:20|8389.4|8378.4|8389.9|8378.9|8389.9|8378.9|8389.4|8378.4|2
1651441770000|2022-05-01 21:49:30|8390.7|8379.7|8390.7|8379.7|8390.7|8379.7|8390.7|8379.7|1
1651441790000|2022-05-01 21:49:50|8388.3|8381.1|8386.8|8376.7|8388.3|8381.1|8386.8|8376.2|6
1651441800000|2022-05-01 21:50:00|8386.9|8376.2|8388.2|8377.2|8389|8378|8386.9|8376.2|5
1651441810000|2022-05-01 21:50:10|8388.1|8377.1|8387.4|8376.5|8388.1|8377.1|8387.3|8376.3|6
1651441820000|2022-05-01 21:50:20|8387.9|8376.9|8389.6|8378.6|8389.6|8378.6|8387.9|8376.9|2
1651441830000|2022-05-01 21:50:30|8387.7|8377.8|8387.7|8377.8|8387.7|8377.8|8387.7|8377.8|1
1651441840000|2022-05-01 21:50:40|8388.5|8377.9|8388.6|8379.4|8390.7|8379.7|8388.5|8377.9|4
1651441850000|2022-05-01 21:50:50|8387.6|8378.9|8387.8|8376.8|8387.8|8378.9|8387.6|8376.8|3
1651441860000|2022-05-01 21:51:00|8387.9|8376.9|8389.2|8379.2|8389.2|8379.2|8386.3|8375.6|8
1651441870000|2022-05-01 21:51:10|8388.5|8378.8|8388.5|8378.8|8388.5|8378.8|8388.5|8378.8|1
1651441880000|2022-05-01 21:51:20|8389.2|8379.2|8390.1|8379.8|8390.1|8379.8|8388.1|8378.5|4
1651441890000|2022-05-01 21:51:30|8389.9|8379.6|8390.8|8380.2|8390.8|8380.2|8389.9|8379.6|2
1651441900000|2022-05-01 21:51:40|8390|8380|8390.5|8380|8390.5|8380.4|8389.6|8380|3
1651441910000|2022-05-01 21:51:50|8390.3|8380.1|8390.3|8380.1|8390.3|8380.1|8390.3|8380.1|1
1651441920000|2022-05-01 21:52:00|8389.8|8377.2|8389.7|8378.7|8389.8|8378.7|8388.2|8377.2|3
1651441930000|2022-05-01 21:52:10|8389.6|8378.6|8389.6|8378.6|8389.6|8378.6|8389.6|8378.6|1
1651441950000|2022-05-01 21:52:30|8390.3|8379.3|8390|8381|8391.2|8381|8390|8379.3|4
1651441960000|2022-05-01 21:52:40|8388.7|8380.6|8391.4|8380.6|8391.4|8380.6|8388.7|8380.6|2
1651441970000|2022-05-01 21:52:50|8390.4|8379.4|8390.6|8379.6|8391.1|8380.1|8390.4|8379.4|4
1651441980000|2022-05-01 21:53:00|8390.3|8379.3|8390.4|8379.4|8390.6|8379.6|8390.3|8379.3|3
1651441990000|2022-05-01 21:53:10|8391.1|8380.1|8392.4|8381.4|8392.4|8381.4|8391.1|8380.1|2
1651442000000|2022-05-01 21:53:20|8387.7|8377.8|8389.7|8378.7|8389.7|8378.7|8386.3|8377.8|3
1651442010000|2022-05-01 21:53:30|8389|8378|8389.8|8378.8|8389.8|8379.5|8389|8378|4
1651442020000|2022-05-01 21:53:40|8389.6|8378.6|8391.1|8380.1|8391.1|8380.1|8389.6|8378.6|3
1651442030000|2022-05-01 21:53:50|8391.3|8380.3|8390.4|8379.4|8391.3|8380.3|8390.4|8379.4|2
1651442040000|2022-05-01 21:54:00|8390|8379|8389.2|8378.2|8390.9|8379.9|8389.2|8378.2|4
1651442050000|2022-05-01 21:54:10|8392.4|8381.4|8392.4|8381.4|8392.4|8381.4|8392.4|8381.4|1
1651442060000|2022-05-01 21:54:20|8389.9|8378.9|8390|8381.1|8392.4|8381.4|8389.9|8378.9|4
1651442070000|2022-05-01 21:54:30|8388.7|8381.5|8386.7|8378.2|8388.7|8381.5|8386.7|8378|3
1651442080000|2022-05-01 21:54:40|8387|8378.7|8387|8378.9|8389.3|8378.9|8386.7|8378|5
1651442090000|2022-05-01 21:54:50|8386.3|8378.3|8385.7|8374.9|8388.6|8378.3|8385.6|8374.6|8
1651442100000|2022-05-01 21:55:00|8384.8|8376.2|8387.4|8377.8|8387.4|8377.8|8384.8|8376|9
1651442110000|2022-05-01 21:55:10|8386.9|8377.6|8387.4|8377.3|8387.6|8377.6|8386.4|8375.4|5
1651442120000|2022-05-01 21:55:20|8386|8377|8386|8375.9|8386.1|8377.3|8386|8375.9|4
1651442130000|2022-05-01 21:55:30|8384|8376.7|8388.5|8377.5|8389.8|8378.8|8384|8376.7|10
1651442140000|2022-05-01 21:55:40|8388.1|8377.1|8388|8378.9|8388.1|8378.9|8386.9|8377.1|4
1651442150000|2022-05-01 21:55:50|8389.4|8378.8|8388.5|8377.5|8390|8379.1|8387.2|8376.3|9
1651442160000|2022-05-01 21:56:00|8387.7|8376.7|8388.2|8377.2|8388.8|8377.8|8387.3|8376.3|6
1651442170000|2022-05-01 21:56:10|8386.2|8377.7|8386.2|8377.7|8386.2|8377.7|8386.1|8377.7|3
1651442200000|2022-05-01 21:56:40|8389.7|8378.7|8389.9|8378.9|8389.9|8378.9|8389.7|8378.7|2
1651442210000|2022-05-01 21:56:50|8389.5|8378.5|8388.4|8377.4|8389.5|8378.5|8388.4|8377.4|2
1651442220000|2022-05-01 21:57:00|8389.3|8378.3|8388.7|8377.7|8389.9|8378.9|8388.7|8377.7|4
1651442230000|2022-05-01 21:57:10|8389|8378|8389|8378|8389|8378|8389|8378|1
1651442240000|2022-05-01 21:57:20|8389.9|8378.9|8390.1|8379.1|8390.2|8379.2|8389.9|8378.9|3
1651442250000|2022-05-01 21:57:30|8389.3|8378.3|8389|8378|8389.3|8378.3|8386.2|8377.7|3
1651442260000|2022-05-01 21:57:40|8389.1|8378.1|8389.6|8378.6|8389.6|8378.6|8389.1|8378.1|2
1651442270000|2022-05-01 21:57:50|8390.6|8379.6|8389.7|8379.2|8390.6|8379.6|8388.8|8378.8|5
1651442280000|2022-05-01 21:58:00|8388.9|8377.9|8388.9|8377.9|8390.2|8379.2|8388.9|8377.9|4
1651442290000|2022-05-01 21:58:10|8389.1|8378.1|8388.8|8377.8|8389.1|8378.1|8388.6|8377.6|6
1651442300000|2022-05-01 21:58:20|8387|8377.9|8387|8377.9|8387|8377.9|8387|8377.9|1
1651442320000|2022-05-01 21:58:40|8391.3|8380.9|8391.3|8380.9|8391.3|8380.9|8391.3|8380.9|1
1651442340000|2022-05-01 21:59:00|8389.3|8378.3|8388.7|8377.7|8389.5|8378.5|8388.7|8377.7|5
1651442350000|2022-05-01 21:59:10|8388.4|8377.4|8387|8377.8|8388.4|8377.8|8387|8377.4|2
1651442360000|2022-05-01 21:59:20|8389.6|8378.6|8388.1|8377.1|8389.6|8378.6|8388.1|8377.1|3
1651442370000|2022-05-01 21:59:30|8387.2|8376.2|8386.8|8375.8|8387.2|8376.2|8386.8|8375.8|2
1651442380000|2022-05-01 21:59:40|8387.1|8376.1|8387.5|8378|8388.6|8379.2|8387.1|8376.1|8
1651442390000|2022-05-01 21:59:50|8388.5|8379|8388.2|8377.2|8389|8379|8387.7|8377.2|6
1651442400000|2022-05-01 22:00:00|8388.8|8377.8|8390.5|8379.5|8390.8|8379.8|8388.4|8377.4|41
1651442410000|2022-05-01 22:00:10|8390.6|8379.6|8390.7|8379.7|8391.6|8380.6|8390.6|8379.6|14
1651442420000|2022-05-01 22:00:20|8390.5|8379.5|8391|8380|8391|8380|8390.5|8379.5|9
1651442430000|2022-05-01 22:00:30|8390.8|8379.8|8391.1|8380.1|8391.1|8380.1|8390.2|8379.2|28
1651442440000|2022-05-01 22:00:40|8391.2|8380.2|8390.9|8379.9|8392.5|8381.5|8390.2|8379.2|21
1651442450000|2022-05-01 22:00:50|8390.1|8379.1|8390.5|8379.5|8391|8380|8390.1|8379.1|20
1651442460000|2022-05-01 22:01:00|8390.4|8379.4|8389.1|8378.2|8390.7|8379.9|8388.8|8378.1|31
1651442470000|2022-05-01 22:01:10|8388.4|8378.5|8388.4|8378.9|8388.7|8378.9|8387.9|8377.7|13
1651442480000|2022-05-01 22:01:20|8388.2|8380.2|8388.8|8379.3|8388.9|8380.6|8384.6|8373.6|31
1651442490000|2022-05-01 22:01:30|8388.3|8378.6|8388.2|8378.8|8389.3|8381|8384.7|8373.7|26
1651442500000|2022-05-01 22:01:40|8388.3|8379|8388.4|8379.9|8389.4|8382.1|8386.2|8375.2|24
1651442510000|2022-05-01 22:01:50|8388.6|8379|8388.1|8378.7|8388.6|8379.4|8387.8|8376.8|21
1651442520000|2022-05-01 22:02:00|8388.3|8379.1|8387.6|8381.1|8388.4|8381.1|8387.2|8377.1|28
1651442530000|2022-05-01 22:02:10|8387.7|8380.7|8388|8379.7|8388.5|8382|8386.1|8375.1|29
1651442540000|2022-05-01 22:02:20|8387.9|8376.9|8388.2|8377.2|8388.2|8378.7|8387|8376.4|23
1651442550000|2022-05-01 22:02:30|8387.7|8377.5|8387.2|8377.6|8387.7|8380.6|8385.9|8376.8|28
1651442560000|2022-05-01 22:02:40|8387.1|8376.1|8387.2|8378.6|8387.6|8379.8|8386.5|8376.1|30
1651442570000|2022-05-01 22:02:50|8387.3|8378.4|8385.7|8377.6|8387.3|8379.3|8385.2|8375.6|26
1651442580000|2022-05-01 22:03:00|8385.5|8377.5|8386.8|8376.9|8386.8|8379.2|8385.1|8376.4|26
1651442590000|2022-05-01 22:03:10|8386.7|8375.1|8386.4|8376|8386.8|8376.8|8385.7|8375.1|15
1651442600000|2022-05-01 22:03:20|8386.5|8375.5|8385.1|8377.8|8386.9|8378.2|8384.7|8375.1|10
1651442610000|2022-05-01 22:03:30|8385.6|8377.1|8385.4|8377.5|8385.9|8377.5|8385.3|8375.8|9
1651442620000|2022-05-01 22:03:40|8385.7|8378.3|8387.1|8377.5|8390|8379|8385.2|8377.1|17
1651442630000|2022-05-01 22:03:50|8385.8|8379.5|8386|8378|8387|8379.5|8385.7|8377.6|13
1651442640000|2022-05-01 22:04:00|8385.8|8377.9|8385.9|8377.6|8386|8378.2|8385.6|8377.4|15
1651442650000|2022-05-01 22:04:10|8386|8379|8385.6|8378.1|8387.1|8379.1|8385|8376.9|12
1651442660000|2022-05-01 22:04:20|8385.4|8378.2|8385.4|8379.6|8386.4|8379.8|8384.8|8375.8|20
1651442670000|2022-05-01 22:04:30|8385.5|8379.8|8385.8|8379.3|8385.9|8379.8|8385.2|8379.2|10
1651442680000|2022-05-01 22:04:40|8385.6|8376.5|8384.8|8378.5|8385.6|8378.8|8384.8|8376.5|12
1651442690000|2022-05-01 22:04:50|8385|8378.2|8384.8|8377.5|8385.2|8379.4|8384.4|8375.3|7
1651442700000|2022-05-01 22:05:00|8385|8377.6|8384.4|8378.4|8387.8|8379.3|8383.8|8377.6|20
1651442710000|2022-05-01 22:05:10|8390.4|8379.4|8384.3|8378.3|8390.4|8379.4|8383.6|8378.1|30
1651442720000|2022-05-01 22:05:20|8384.6|8378.1|8385.6|8378.4|8392.1|8381.1|8384.6|8378.1|20
1651442730000|2022-05-01 22:05:30|8385.7|8378|8390.5|8379.5|8392.1|8381.1|8383|8377.4|14
1651442740000|2022-05-01 22:05:40|8389.2|8378.2|8387.9|8377.9|8389.2|8378.4|8385.9|8377.6|11
1651442750000|2022-05-01 22:05:50|8387.5|8378|8386.8|8378|8387.5|8378|8385.5|8377.6|6
1651442760000|2022-05-01 22:06:00|8386.4|8377.9|8383.6|8378.2|8386.4|8378.8|8382.5|8377.8|19
1651442770000|2022-05-01 22:06:10|8383.2|8378|8383.3|8378.3|8383.4|8378.3|8383.2|8378|6
1651442780000|2022-05-01 22:06:20|8383.7|8377.8|8386.9|8377.9|8387.9|8378.1|8383.3|8377.4|15
1651442790000|2022-05-01 22:06:30|8386.7|8378|8386.1|8377.9|8393.1|8382.1|8383.2|8377.4|15
1651442800000|2022-05-01 22:06:40|8386.7|8378|8383|8376.8|8387.8|8378.1|8381.8|8376.7|27
1651442810000|2022-05-01 22:06:50|8382.4|8377.9|8386.8|8377.9|8390|8379|8382.4|8377.3|12
1651442820000|2022-05-01 22:07:00|8387.2|8377.7|8383.8|8377.6|8389.8|8378.8|8382.5|8377.1|22
1651442830000|2022-05-01 22:07:10|8383.4|8377.3|8394.9|8383.9|8394.9|8383.9|8382.4|8376.9|22
1651442840000|2022-05-01 22:07:20|8394.4|8383.4|8387.6|8378.3|8394.4|8383.4|8383.4|8377.4|11
1651442850000|2022-05-01 22:07:30|8387|8378.2|8384.6|8378.5|8387.1|8379|8383.1|8377.1|22
1651442860000|2022-05-01 22:07:40|8384.2|8379|8383.2|8377.7|8387.2|8379|8383.1|8377.5|20
1651442870000|2022-05-01 22:07:50|8383|8377.6|8391.4|8380.4|8391.4|8380.4|8383|8377.6|14
1651442880000|2022-05-01 22:08:00|8388.6|8378.1|8383.4|8377.6|8388.6|8378.5|8382.7|8377.6|13
1651442890000|2022-05-01 22:08:10|8384.1|8377.4|8387.1|8378.3|8390.4|8379.4|8383.6|8377.3|13
1651442900000|2022-05-01 22:08:20|8386.2|8378.1|8386.8|8378.4|8389.5|8378.5|8386.1|8378|9
1651442910000|2022-05-01 22:08:30|8386.7|8378.3|8383.6|8377.4|8386.7|8378.4|8383.6|8377.3|9
1651442920000|2022-05-01 22:08:40|8383.5|8378.2|8383.6|8378.7|8388.7|8379.4|8382.3|8378.2|18
1651442930000|2022-05-01 22:08:50|8389.5|8379.1|8384.9|8378.7|8389.5|8379.3|8384.4|8378.4|15
1651442940000|2022-05-01 22:09:00|8384.5|8378.5|8386.5|8378.6|8390.7|8379.7|8383.7|8378.5|14
1651442950000|2022-05-01 22:09:10|8384.5|8379.1|8385|8378.6|8388.1|8379.1|8384.5|8378.5|15
1651442960000|2022-05-01 22:09:20|8385.2|8378.5|8384.5|8378.8|8385.2|8379|8384.5|8378.5|5
1651442970000|2022-05-01 22:09:30|8388.2|8378.9|8388.5|8378.7|8388.5|8379.3|8384.1|8378.1|17
1651442980000|2022-05-01 22:09:40|8387.5|8378.5|8386.3|8378.3|8387.5|8378.5|8385.9|8378|8
1651442990000|2022-05-01 22:09:50|8386.7|8378.7|8385.9|8378.3|8386.7|8378.7|8385.5|8378.2|8
1651443000000|2022-05-01 22:10:00|8385.6|8378.2|8387.1|8378.9|8389.9|8379.7|8383.8|8377.9|22
1651443010000|2022-05-01 22:10:10|8387|8378.7|8386.6|8378.2|8388.8|8378.8|8384.1|8378.1|24
1651443020000|2022-05-01 22:10:20|8386.5|8378.1|8383.8|8378.8|8387.6|8378.8|8383.7|8377.5|35
1651443030000|2022-05-01 22:10:30|8383.9|8378.5|8385.1|8378.4|8388.4|8379.8|8383.6|8377.7|29
1651443040000|2022-05-01 22:10:40|8385.8|8378|8384.1|8378.7|8388.5|8379.8|8383.9|8378|28
1651443050000|2022-05-01 22:10:50|8384.2|8378.9|8384.2|8378.5|8384.9|8379.1|8384.2|8378.4|7
1651443060000|2022-05-01 22:11:00|8384.4|8378.4|8385.6|8378.4|8389.3|8379.9|8384.1|8378.4|13
1651443070000|2022-05-01 22:11:10|8386.9|8378|8386.2|8379.3|8388.7|8379.9|8384.8|8378|14
1651443080000|2022-05-01 22:11:20|8385.1|8379|8386.3|8378.9|8390.5|8379.5|8385.1|8378.9|8
1651443090000|2022-05-01 22:11:30|8387.2|8379.5|8385.2|8378.6|8389.8|8379.5|8383.3|8378.4|12
1651443100000|2022-05-01 22:11:40|8384.7|8378.7|8386|8379.2|8390.1|8379.8|8384.7|8378.7|19
1651443110000|2022-05-01 22:11:50|8386.7|8379.5|8388.2|8379.6|8391|8380|8384.9|8378.8|17
1651443120000|2022-05-01 22:12:00|8387.7|8379.4|8388|8379.4|8389.6|8379.7|8383.8|8378.2|37
1651443130000|2022-05-01 22:12:10|8386|8378.9|8383.7|8377.7|8387.4|8379.4|8383.7|8377.4|26
1651443140000|2022-05-01 22:12:20|8390.9|8379.9|8383.9|8377.9|8390.9|8379.9|8383.6|8377.7|20
1651443150000|2022-05-01 22:12:30|8384.1|8377.8|8383.7|8377.6|8384.1|8377.8|8383.3|8377.5|5
1651443160000|2022-05-01 22:12:40|8389.8|8378.8|8386|8378.4|8390.7|8379.7|8382.8|8377.5|24
1651443170000|2022-05-01 22:12:50|8388.4|8378.5|8389.3|8378.6|8389.3|8378.8|8383.2|8377.2|31
1651443180000|2022-05-01 22:13:00|8388.5|8378.7|8383|8377.7|8388.5|8378.8|8382.4|8377|22
1651443190000|2022-05-01 22:13:10|8387.7|8378|8385.4|8377.8|8387.7|8378.1|8382.3|8376.8|33
1651443200000|2022-05-01 22:13:20|8383.1|8377.7|8386.1|8377|8386.1|8378|8382.3|8376.7|21
1651443210000|2022-05-01 22:13:30|8385.7|8377.7|8382.7|8377|8385.7|8377.7|8382.2|8376.3|29
1651443220000|2022-05-01 22:13:40|8382.5|8376.9|8382.9|8377|8386.5|8377.6|8382.2|8376.9|35
1651443230000|2022-05-01 22:13:50|8382.8|8377.1|8383|8376.9|8385.8|8377.6|8382.5|8376.2|25
1651443240000|2022-05-01 22:14:00|8382.8|8377.2|8382.8|8377.1|8386.8|8377.7|8382.5|8376.7|26
1651443250000|2022-05-01 22:14:10|8382.7|8377.2|8386.8|8377.5|8389|8378|8382.3|8376.3|19
1651443260000|2022-05-01 22:14:20|8385.2|8377.1|8385.1|8377.5|8388.1|8377.6|8382.4|8376.5|21
1651443270000|2022-05-01 22:14:30|8382.7|8377.2|8382.8|8376.8|8389.9|8378.9|8382.6|8376.4|22
1651443280000|2022-05-01 22:14:40|8382.6|8376.7|8386.8|8377.1|8389.2|8378.2|8382|8376.5|25
1651443290000|2022-05-01 22:14:50|8385.3|8377.8|8386.3|8377.1|8386.3|8378.1|8381.2|8375.7|26
1651443300000|2022-05-01 22:15:00|8386.6|8375.6|8385.4|8374.7|8387.1|8376.4|8383.7|8373.7|26
1651443310000|2022-05-01 22:15:10|8385.8|8374.9|8384.4|8375.4|8387.8|8376.8|8383.7|8373.6|29
1651443320000|2022-05-01 22:15:20|8383.2|8376.2|8387|8376|8389.7|8378.7|8382.8|8374.1|31
1651443330000|2022-05-01 22:15:30|8386|8375|8383.7|8377.3|8387|8377.3|8383.4|8374|22
1651443340000|2022-05-01 22:15:40|8384.8|8376.9|8385|8374|8385.1|8378.6|8381|8373.5|17
1651443350000|2022-05-01 22:15:50|8384.7|8374.7|8385.4|8374.4|8385.4|8378|8382.7|8373.9|34
1651443360000|2022-05-01 22:16:00|8384.5|8375.8|8385.2|8374.8|8385.7|8378.4|8381.9|8374.1|35
1651443370000|2022-05-01 22:16:10|8385|8375.3|8384.3|8376.5|8385.7|8377.3|8384.3|8374.5|17
1651443380000|2022-05-01 22:16:20|8385.5|8376.9|8384.9|8375.4|8385.5|8376.9|8384.9|8374.6|6
1651443390000|2022-05-01 22:16:30|8385.4|8374.5|8385.5|8374.6|8385.5|8378.2|8383.5|8374.4|21
1651443400000|2022-05-01 22:16:40|8385.1|8375.2|8384.9|8375.7|8385.5|8376.8|8384|8374.2|23
1651443410000|2022-05-01 22:16:50|8385|8375.6|8383.9|8376.8|8385.3|8376.8|8383.8|8375.2|16
1651443420000|2022-05-01 22:17:00|8383.8|8377|8385.3|8375.4|8385.7|8377.4|8383.4|8373.9|22
1651443430000|2022-05-01 22:17:10|8384.7|8375.9|8384.7|8376.1|8384.9|8377.5|8383.6|8375.4|16
1651443440000|2022-05-01 22:17:20|8384.9|8375.5|8384.7|8375.7|8385.6|8376.4|8384.2|8374.5|25
1651443450000|2022-05-01 22:17:30|8385.1|8374.1|8385.1|8374.1|8385.4|8376.9|8383.7|8374.1|33
1651443460000|2022-05-01 22:17:40|8384.7|8375.1|8385.3|8374.3|8385.3|8377.3|8383.1|8374.1|22
1651443470000|2022-05-01 22:17:50|8383.8|8376|8384.5|8373.5|8384.8|8378|8382.1|8373.5|32
1651443480000|2022-05-01 22:18:00|8383.9|8374.2|8384.4|8373.8|8384.4|8375.8|8383|8373.8|21
1651443490000|2022-05-01 22:18:10|8384.6|8373.6|8384.7|8374|8384.9|8376.1|8383.4|8373.6|17
1651443500000|2022-05-01 22:18:20|8383.9|8374.6|8384|8374|8384.9|8375.7|8382.8|8373.9|16
1651443510000|2022-05-01 22:18:30|8383.8|8374.3|8383.8|8372.8|8384.5|8377.1|8381.4|8372.8|25
1651443520000|2022-05-01 22:18:40|8383.7|8372.7|8382.9|8375.6|8384|8377.9|8381.1|8372.7|36
1651443530000|2022-05-01 22:18:50|8384.4|8375.4|8383.9|8372.9|8384.4|8376|8382.2|8372.9|21
1651443540000|2022-05-01 22:19:00|8383.5|8373.6|8383.4|8374.9|8384.1|8375.6|8382.2|8373.1|36
1651443550000|2022-05-01 22:19:10|8383.3|8375|8381.7|8376.9|8384.3|8377.3|8381.6|8373.4|30
1651443560000|2022-05-01 22:19:20|8381.8|8376.8|8382.7|8377.3|8385.1|8377.3|8381.8|8373.6|33
1651443570000|2022-05-01 22:19:30|8383.5|8376.4|8382|8378.1|8383.9|8378.7|8381.7|8376.2|28
1651443580000|2022-05-01 22:19:40|8382.1|8379|8381.9|8377.3|8383|8379|8381.9|8376|32
1651443590000|2022-05-01 22:19:50|8381.7|8377.6|8382.5|8377.8|8382.9|8378.9|8381.5|8376.7|36
1651443600000|2022-05-01 22:20:00|8382.9|8378.4|8382.4|8379|8382.9|8379.1|8382.2|8377.9|44
1651443610000|2022-05-01 22:20:10|8382.5|8377.7|8382.7|8378.6|8383|8379.4|8382.4|8375.3|15
1651443620000|2022-05-01 22:20:20|8382.5|8377.9|8382.6|8378.3|8383.2|8379.2|8382.3|8377.9|12
1651443630000|2022-05-01 22:20:30|8382.3|8378.4|8383.3|8378.2|8383.3|8378.5|8382.3|8377.9|12
1651443640000|2022-05-01 22:20:40|8383.2|8378.3|8384.1|8376.7|8385.1|8379.7|8382.4|8376.7|33
1651443650000|2022-05-01 22:20:50|8383.6|8377.6|8383.5|8378|8384|8379|8383.1|8376.9|29
1651443660000|2022-05-01 22:21:00|8383.4|8377.7|8382.9|8378.5|8383.9|8380.6|8382.5|8377.6|31
1651443670000|2022-05-01 22:21:10|8383.1|8378.7|8383.4|8379.5|8384.1|8380.7|8382.7|8378.7|26
1651443680000|2022-05-01 22:21:20|8383.8|8379.3|8384.1|8378.5|8384.5|8380.8|8383.3|8377.8|32
1651443690000|2022-05-01 22:21:30|8384.3|8378.6|8384.7|8379.2|8385.1|8380.7|8383.7|8378|27
1651443700000|2022-05-01 22:21:40|8385.2|8378.8|8383.7|8380|8385.2|8380.2|8383.7|8378.8|14
1651443710000|2022-05-01 22:21:50|8383.8|8380.1|8384.1|8379.7|8384.1|8380.1|8383.6|8379.4|22
1651443720000|2022-05-01 22:22:00|8384|8379.6|8383.7|8380.1|8384.2|8380.1|8383.7|8379.4|22
1651443730000|2022-05-01 22:22:10|8382.9|8380.2|8383.7|8380.2|8384.4|8380.6|8382.8|8378.5|34
1651443740000|2022-05-01 22:22:20|8383.8|8380.3|8383.4|8380.1|8383.9|8380.8|8383.4|8378.3|22
1651443750000|2022-05-01 22:22:30|8383.5|8380.4|8383.4|8379.8|8383.6|8380.4|8383|8379.4|21
1651443760000|2022-05-01 22:22:40|8383.3|8379.6|8382.9|8378.9|8383.6|8380.7|8382.2|8378.5|25
1651443770000|2022-05-01 22:22:50|8382.8|8379.6|8383.4|8379|8384.4|8380.1|8382.8|8377.8|26
1651443780000|2022-05-01 22:23:00|8383.3|8379.2|8383.6|8379.7|8384.3|8380.2|8383.3|8378.1|26
1651443790000|2022-05-01 22:23:10|8384.2|8378.9|8383.7|8380.3|8384.4|8380.3|8383.6|8378.8|24
1651443800000|2022-05-01 22:23:20|8383.6|8380.4|8383|8379.7|8384.4|8380.4|8383|8378.2|19
1651443810000|2022-05-01 22:23:30|8383.4|8378.4|8383.5|8379.5|8383.7|8380.1|8383.4|8378.4|9
1651443820000|2022-05-01 22:23:40|8383.7|8379.3|8382.7|8377.7|8383.7|8380.4|8382.7|8377.7|12
1651443830000|2022-05-01 22:23:50|8383.4|8376.5|8383.3|8379.3|8383.8|8380.7|8383|8376.5|31
1651443840000|2022-05-01 22:24:00|8383.4|8379.4|8384.2|8380.8|8384.7|8381.1|8383.3|8379.4|18
1651443850000|2022-05-01 22:24:10|8384|8379.7|8384.2|8380.6|8384.4|8380.9|8383.8|8379.2|27
1651443860000|2022-05-01 22:24:20|8384.5|8380.2|8382.8|8379.8|8384.5|8380.6|8382.6|8378.8|29
1651443870000|2022-05-01 22:24:30|8382.9|8379.2|8383|8380.2|8383.9|8381.1|8382.6|8377.8|26
1651443880000|2022-05-01 22:24:40|8382.9|8380|8384.3|8379.9|8384.6|8381.1|8382.9|8378.2|22
1651443890000|2022-05-01 22:24:50|8384.1|8380.2|8383.6|8379.1|8384.4|8380.4|8383.6|8379|9
1651443900000|2022-05-01 22:25:00|8383.5|8380.1|8382.8|8379.5|8383.5|8380.7|8382.7|8378.8|31
1651443910000|2022-05-01 22:25:10|8382.9|8379.4|8382.9|8379.2|8383.4|8379.7|8382.8|8379.1|13
1651443920000|2022-05-01 22:25:20|8383|8379.1|8382.7|8378.4|8383.8|8381|8382.5|8378.4|18
1651443930000|2022-05-01 22:25:30|8382.9|8378.6|8382.8|8378.3|8383.7|8379|8382.7|8378.2|12
1651443940000|2022-05-01 22:25:40|8383.9|8378.2|8383|8379.6|8383.9|8380.3|8383|8378.1|23
1651443950000|2022-05-01 22:25:50|8382.8|8380|8382.8|8377.9|8384.9|8381.2|8382.4|8377.1|38
1651443960000|2022-05-01 22:26:00|8382.6|8378.7|8382.1|8379.6|8383.6|8380.2|8381.7|8377.7|46
1651443970000|2022-05-01 22:26:10|8382.3|8379.3|8382|8379.4|8382.8|8380|8381.5|8378.6|12
1651443980000|2022-05-01 22:26:20|8382.1|8379.1|8382.1|8378.6|8382.4|8379.2|8382|8378.6|26
1651443990000|2022-05-01 22:26:30|8382.3|8378.8|8382.2|8378|8382.6|8379.1|8382.2|8377.8|22
1651444000000|2022-05-01 22:26:40|8381.9|8377.9|8381.6|8377.2|8382.4|8378.6|8381.3|8376.6|35
1651444010000|2022-05-01 22:26:50|8381.5|8377.3|8381.6|8377.9|8382|8378|8381.5|8377.3|16
1651444020000|2022-05-01 22:27:00|8381.8|8377.8|8381.6|8377.7|8381.9|8378|8381.6|8377|15
1651444030000|2022-05-01 22:27:10|8381.5|8377.9|8381.5|8378.1|8382.1|8378.1|8381.5|8377.1|24
1651444040000|2022-05-01 22:27:20|8381.9|8377.3|8381.2|8377.2|8381.9|8378.4|8381.2|8377.2|12
1651444050000|2022-05-01 22:27:30|8381.4|8377.9|8380.2|8376.9|8381.7|8378.3|8380.2|8376.6|50
1651444060000|2022-05-01 22:27:40|8380.1|8377|8379.9|8376|8380.6|8377.9|8379.4|8375.4|51
1651444070000|2022-05-01 22:27:50|8379.7|8375.1|8380|8375.6|8380.7|8376|8379.7|8374.6|20
1651444080000|2022-05-01 22:28:00|8379.9|8375.7|8380.2|8375.5|8380.4|8376.4|8379.8|8375.5|25
1651444090000|2022-05-01 22:28:10|8380.3|8375.7|8380.1|8375.2|8380.8|8376.7|8379|8374.9|24
1651444100000|2022-05-01 22:28:20|8380|8375.1|8379.9|8375|8380.5|8375.9|8379.6|8374.1|19
1651444110000|2022-05-01 22:28:30|8380.4|8374.6|8379.1|8374.1|8380.4|8376|8378.2|8373.7|26
1651444120000|2022-05-01 22:28:40|8379.3|8374|8379.9|8376.8|8380.5|8377.1|8378.8|8373.7|34
1651444130000|2022-05-01 22:28:50|8380.4|8376.1|8379.9|8375.8|8380.6|8377.2|8379.4|8374.5|37
1651444140000|2022-05-01 22:29:00|8379.6|8376|8380.4|8375.3|8380.4|8376.4|8379.4|8375.1|17
1651444150000|2022-05-01 22:29:10|8380.5|8375.4|8378.3|8375|8380.6|8376.5|8378.3|8375|16
1651444160000|2022-05-01 22:29:20|8378.5|8375.6|8378.2|8375.6|8379|8376.1|8378.1|8374.8|28
1651444170000|2022-05-01 22:29:30|8378.6|8375.7|8378.8|8375.7|8379.1|8376.1|8378.1|8374.5|11
1651444180000|2022-05-01 22:29:40|8379.4|8376.6|8379.8|8375.3|8380.3|8377|8378.3|8374.6|43
1651444190000|2022-05-01 22:29:50|8379.7|8375.6|8379.3|8374.2|8379.8|8376.3|8378|8374.2|35
1651444200000|2022-05-01 22:30:00|8379.2|8374.3|8378.6|8375.1|8379.6|8375.5|8378.2|8373.8|26
1651444210000|2022-05-01 22:30:10|8378.7|8376.3|8378.9|8375.2|8379.2|8376.3|8378.5|8374.4|20
1651444220000|2022-05-01 22:30:20|8379.3|8374.6|8378.9|8376.7|8379.3|8376.7|8378.1|8374.6|23
1651444230000|2022-05-01 22:30:30|8378.7|8377.2|8379.6|8375.7|8379.8|8377.2|8378.7|8375|35
1651444240000|2022-05-01 22:30:40|8379.4|8376|8378|8376.5|8379.4|8376.5|8378|8374.5|22
1651444250000|2022-05-01 22:30:50|8378.1|8376.6|8378.3|8375.6|8378.9|8376.6|8378.1|8374.8|24
1651444260000|2022-05-01 22:31:00|8378.4|8375.7|8378.9|8374.7|8379.5|8375.8|8377.7|8373.9|47
1651444270000|2022-05-01 22:31:10|8379.1|8374.4|8378.7|8376.2|8379.4|8376.2|8378.6|8374|27
1651444280000|2022-05-01 22:31:20|8378.5|8376.1|8379.1|8376.5|8380.2|8376.9|8378.5|8375.1|31
1651444290000|2022-05-01 22:31:30|8377.9|8376.4|8379.1|8376.2|8379.3|8377.1|8377.9|8375.9|20
1651444300000|2022-05-01 22:31:40|8379.3|8376.7|8379.2|8376.4|8379.3|8376.7|8379.1|8376|13
1651444310000|2022-05-01 22:31:50|8379.3|8376.3|8379.1|8376.3|8379.3|8376.4|8379|8375.9|12
1651444320000|2022-05-01 22:32:00|8379.2|8376.1|8379.3|8376.6|8379.6|8376.8|8379|8375.9|20
1651444330000|2022-05-01 22:32:10|8379|8376.5|8379.4|8375|8379.4|8376.5|8379|8374.9|14
1651444340000|2022-05-01 22:32:20|8379.3|8375.3|8379.8|8375.8|8379.8|8375.9|8379|8374.5|11
1651444350000|2022-05-01 22:32:30|8379.7|8376|8379.5|8376.1|8381|8377.1|8379.5|8375.3|40
1651444360000|2022-05-01 22:32:40|8379.6|8376.3|8379.5|8376|8379.9|8376.6|8379.5|8375.6|21
1651444370000|2022-05-01 22:32:50|8379.6|8375.6|8379.7|8376.2|8379.7|8376.6|8379.5|8375.6|16
1651444380000|2022-05-01 22:33:00|8379.6|8376.3|8380|8377|8380|8377.2|8379.5|8375.8|17
1651444390000|2022-05-01 22:33:10|8379.9|8376.4|8380.9|8376.7|8380.9|8377.5|8379.5|8375.6|32
1651444400000|2022-05-01 22:33:20|8380.6|8377.2|8379.8|8376.7|8380.8|8377.7|8379.2|8376.2|28
1651444410000|2022-05-01 22:33:30|8379.5|8376.3|8380.2|8377.2|8381|8378.4|8379.1|8375.6|23
1651444420000|2022-05-01 22:33:40|8380.3|8376.6|8380.4|8376.5|8380.6|8378|8379.5|8376.3|31
1651444430000|2022-05-01 22:33:50|8380.5|8376.4|8381|8375.8|8381|8377.4|8379.2|8374.9|28
1651444440000|2022-05-01 22:34:00|8380.5|8376.6|8381.9|8379|8382.1|8379|8379.8|8376|26
1651444450000|2022-05-01 22:34:10|8382.2|8379.1|8381.1|8378.7|8382.2|8379.6|8380.8|8378.1|19
1651444460000|2022-05-01 22:34:20|8381|8377.6|8381.2|8378.3|8381.7|8378.9|8380.4|8376.3|28
1651444470000|2022-05-01 22:34:30|8381|8378.1|8382.1|8378.7|8382.6|8379.4|8381|8376.8|36
1651444480000|2022-05-01 22:34:40|8381.8|8378.8|8382.2|8379.3|8382.4|8379.5|8381.7|8378.8|28
1651444490000|2022-05-01 22:34:50|8382.1|8379.5|8382.8|8378.2|8382.8|8379.5|8381.9|8378.2|18
1651444500000|2022-05-01 22:35:00|8383|8377.5|8382.3|8379.3|8383.2|8379.4|8382.2|8377.5|19
1651444510000|2022-05-01 22:35:10|8383.2|8378|8382.9|8379.5|8383.2|8379.7|8382.2|8378|13
1651444520000|2022-05-01 22:35:20|8381.9|8380.4|8383|8380|8383.4|8381.2|8381.9|8378.9|28
1651444530000|2022-05-01 22:35:30|8382.9|8380.1|8382.7|8380|8383.5|8380.2|8382.5|8379.3|21
1651444540000|2022-05-01 22:35:40|8383.4|8378.8|8383.3|8379.2|8383.4|8380.5|8382|8378.7|29
1651444550000|2022-05-01 22:35:50|8383.2|8379.4|8383.1|8379.1|8383.3|8379.8|8382.7|8379.1|12
1651444560000|2022-05-01 22:36:00|8383|8379.3|8381.7|8380.2|8383|8380.2|8381.7|8378.5|33
1651444570000|2022-05-01 22:36:10|8382.7|8379.1|8382.6|8378.7|8382.9|8380|8381.5|8378.3|33
1651444580000|2022-05-01 22:36:20|8382.9|8378.4|8382.3|8378.6|8382.9|8379.2|8382|8378.2|22
1651444590000|2022-05-01 22:36:30|8382.1|8378.9|8382.1|8378.7|8382.2|8379.4|8381.9|8378.7|8
1651444600000|2022-05-01 22:36:40|8382|8378.8|8382.1|8378.2|8382.5|8379|8381.6|8377.8|29
1651444610000|2022-05-01 22:36:50|8382.4|8377.9|8381.5|8378.7|8382.4|8379.6|8380.9|8377.9|18
1651444620000|2022-05-01 22:37:00|8381.7|8378.6|8381.6|8378.6|8382.2|8378.8|8381.4|8377.9|28
1651444630000|2022-05-01 22:37:10|8381.7|8378.5|8382.2|8377.8|8382.6|8379.1|8381.6|8377.2|28
1651444640000|2022-05-01 22:37:20|8382.4|8377.5|8381.1|8378.2|8382.4|8379.4|8380.6|8377.2|33
1651444650000|2022-05-01 22:37:30|8381.2|8377.9|8381.4|8377.8|8381.8|8378.2|8381.2|8377.5|19
1651444660000|2022-05-01 22:37:40|8381.5|8377.9|8381.3|8377.7|8381.7|8378|8381.2|8377.5|18
1651444670000|2022-05-01 22:37:50|8381.2|8377.8|8381.2|8377.8|8381.3|8377.9|8381.1|8377.6|7
1651444680000|2022-05-01 22:38:00|8381.4|8377.7|8381|8377.4|8381.5|8378|8380.3|8377.3|30
1651444690000|2022-05-01 22:38:10|8380.7|8377.5|8380.6|8377.5|8381.1|8377.9|8380.4|8377.3|11
1651444700000|2022-05-01 22:38:20|8380.5|8377.6|8380.1|8377|8381|8377.8|8380.1|8376.7|31
1651444710000|2022-05-01 22:38:30|8380|8376.7|8380.4|8377.4|8380.6|8377.4|8379.9|8376.6|33
1651444720000|2022-05-01 22:38:40|8380.2|8377.5|8381.2|8377.9|8381.3|8378.3|8380.2|8377.3|22
1651444730000|2022-05-01 22:38:50|8381.1|8378|8381.2|8378.2|8381.6|8378.3|8381|8377.4|28
1651444740000|2022-05-01 22:39:00|8381.7|8377.8|8382.4|8378.8|8382.8|8379.7|8381|8377.5|38
1651444750000|2022-05-01 22:39:10|8382.6|8378.5|8382.8|8378.4|8382.8|8378.9|8382.3|8378.4|19
1651444760000|2022-05-01 22:39:20|8382.5|8379.1|8382.7|8378.7|8383.2|8379.4|8382|8377.9|23
1651444770000|2022-05-01 22:39:30|8382.5|8378.6|8382.3|8378.8|8383.7|8379.4|8382.2|8378|24
1651444780000|2022-05-01 22:39:40|8382.4|8379|8382.2|8378.7|8382.8|8379|8381.9|8378.4|17
1651444790000|2022-05-01 22:39:50|8382.5|8378.8|8382.6|8378.9|8382.7|8379.2|8382.2|8378.7|11
1651444800000|2022-05-01 22:40:00|8382.8|8378.5|8382|8378.3|8383|8378.8|8381.4|8378.1|31
1651444810000|2022-05-01 22:40:10|8381.7|8378.8|8382.1|8378.1|8382.3|8379.3|8380.7|8377.8|30
1651444820000|2022-05-01 22:40:20|8382|8378.3|8382.4|8377.9|8382.7|8378.4|8382|8377.9|16
1651444830000|2022-05-01 22:40:30|8382.2|8378.1|8382.4|8377.8|8382.4|8378.5|8381.9|8377.8|10
1651444840000|2022-05-01 22:40:40|8382.3|8377.9|8382|8378.3|8382.3|8378.5|8382|8377.9|10
1651444850000|2022-05-01 22:40:50|8382.1|8378.4|8382.3|8378.6|8383.1|8379.4|8382|8378.1|27
1651444860000|2022-05-01 22:41:00|8382.2|8379|8382.6|8378.6|8383.3|8379.3|8382.1|8378.1|34
1651444870000|2022-05-01 22:41:10|8382.5|8378.5|8382.7|8378.5|8382.8|8378.7|8382.4|8378.4|14
1651444880000|2022-05-01 22:41:20|8382.6|8378.6|8382.8|8378.6|8382.8|8378.9|8382.5|8378.6|11
1651444890000|2022-05-01 22:41:30|8382.6|8378.7|8382.6|8378.7|8382.9|8379.3|8382.2|8378.4|11
1651444900000|2022-05-01 22:41:40|8382.9|8378.6|8382.6|8379|8382.9|8379.2|8382.5|8378.6|13
1651444910000|2022-05-01 22:41:50|8382.7|8378.9|8382.5|8378.8|8382.8|8379.2|8382.5|8378.8|12
1651444920000|2022-05-01 22:42:00|8382.6|8378.6|8382.1|8378.2|8383|8378.9|8381.9|8378|29
1651444930000|2022-05-01 22:42:10|8381.9|8378.4|8382.2|8378.2|8382.4|8378.5|8381.8|8378|13
1651444940000|2022-05-01 22:42:20|8382.4|8378|8382.2|8378.2|8382.4|8378.3|8382.2|8378|11
1651444950000|2022-05-01 22:42:30|8382.3|8378|8382.4|8378|8382.6|8378.2|8382.1|8377.7|16
1651444960000|2022-05-01 22:42:40|8382.2|8378.4|8382.5|8379|8382.8|8379.1|8381.9|8378.2|31
1651444970000|2022-05-01 22:42:50|8382.6|8378.9|8382.5|8379|8382.8|8379|8382.5|8378.6|13
1651444980000|2022-05-01 22:43:00|8382.8|8378.7|8382.7|8378.8|8382.8|8379.3|8382.3|8378.7|10
1651444990000|2022-05-01 22:43:10|8382.6|8379|8382.2|8378.9|8383|8379.2|8382|8378|19
1651445000000|2022-05-01 22:43:20|8382.5|8378.7|8383.3|8378.4|8383.3|8379.4|8382.3|8378.4|16
1651445010000|2022-05-01 22:43:30|8383.6|8378|8382.3|8379.3|8383.6|8379.4|8382.3|8378|13
1651445020000|2022-05-01 22:43:40|8382.2|8379.5|8382.1|8378.6|8382.8|8379.5|8382.1|8378.3|26
1651445030000|2022-05-01 22:43:50|8382.4|8378.3|8382.4|8378.3|8382.9|8378.3|8382.4|8377.7|12
1651445040000|2022-05-01 22:44:00|8382.3|8378.5|8382.5|8378.4|8382.5|8378.7|8382.1|8378.4|8
1651445050000|2022-05-01 22:44:10|8382.4|8378.5|8382.2|8378.1|8382.7|8378.9|8381.9|8377.9|20
1651445060000|2022-05-01 22:44:20|8382.1|8378.2|8381.6|8378.4|8382.7|8378.5|8381.6|8377.7|10
1651445070000|2022-05-01 22:44:30|8381.7|8378.5|8382|8378.1|8382.2|8378.7|8381.7|8378|10
1651445080000|2022-05-01 22:44:40|8382.1|8377.8|8381.9|8377.6|8382.3|8378.6|8381.4|8377.6|19
1651445090000|2022-05-01 22:44:50|8381.8|8377.9|8382.4|8379.5|8382.5|8379.5|8381.6|8377.2|23
1651445100000|2022-05-01 22:45:00|8382.2|8379.1|8381.6|8377.1|8382.9|8379.2|8380.8|8377|41
1651445110000|2022-05-01 22:45:10|8381.7|8377|8381.4|8378.3|8382|8378.4|8381.1|8377|24
1651445120000|2022-05-01 22:45:20|8381.5|8378.1|8381.5|8377.6|8382|8378.7|8380.2|8377.1|32
1651445130000|2022-05-01 22:45:30|8380.8|8377.5|8381|8377.4|8381.3|8378.4|8379.9|8376.9|32
1651445140000|2022-05-01 22:45:40|8380.8|8377.3|8380.9|8377.4|8381.3|8378.4|8379.8|8377.3|28
1651445150000|2022-05-01 22:45:50|8381.5|8376.8|8381.2|8376.6|8381.5|8377.7|8380.2|8376.6|22
1651445160000|2022-05-01 22:46:00|8381.4|8376.1|8380.8|8376.9|8381.4|8377.4|8380|8376.1|17
1651445170000|2022-05-01 22:46:10|8380.9|8376.8|8380.6|8376.5|8381|8377.1|8379.8|8376.5|22
1651445180000|2022-05-01 22:46:20|8380.2|8376.9|8380.4|8376.4|8380.4|8377|8379.7|8376.4|21
1651445190000|2022-05-01 22:46:30|8380.3|8376.5|8380.8|8376.1|8381.4|8377|8379.8|8375.9|18
1651445200000|2022-05-01 22:46:40|8380.3|8376.7|8380.3|8376.4|8381|8377.1|8380|8376.1|25
1651445210000|2022-05-01 22:46:50|8380.4|8376.5|8380.5|8376.4|8380.6|8376.6|8380.3|8376.4|9
1651445220000|2022-05-01 22:47:00|8380.4|8376.5|8380.2|8377.2|8380.9|8377.2|8380.1|8376.5|15
1651445230000|2022-05-01 22:47:10|8380|8377.3|8380.5|8376.6|8381.5|8377.3|8380|8376|13
1651445240000|2022-05-01 22:47:20|8380.4|8376.4|8380.6|8376.9|8380.6|8377.2|8380.3|8376.4|13
1651445250000|2022-05-01 22:47:30|8380.7|8376.7|8380.3|8376.8|8381|8377|8380.3|8376.4|11
1651445260000|2022-05-01 22:47:40|8380.7|8376.6|8381.2|8376.8|8381.3|8377.4|8380.7|8376.6|10
1651445270000|2022-05-01 22:47:50|8381.1|8376.9|8380.8|8377|8381.1|8377.1|8380.7|8376.9|3
1651445280000|2022-05-01 22:48:00|8380.7|8377.3|8380.5|8377.1|8380.8|8377.3|8380|8376|21
1651445290000|2022-05-01 22:48:10|8380.1|8377|8380.7|8376.7|8381.1|8377|8380.1|8376.5|7
1651445300000|2022-05-01 22:48:20|8380.8|8377.1|8379.9|8377.3|8380.8|8377.3|8379.9|8377.1|5
1651445310000|2022-05-01 22:48:30|8379.7|8376.7|8380.6|8377.1|8380.9|8377.5|8379.5|8376.3|25
1651445320000|2022-05-01 22:48:40|8380.9|8376.9|8379.7|8377.1|8380.9|8377.2|8379.7|8376.4|23
1651445330000|2022-05-01 22:48:50|8380.4|8376.4|8379.7|8376.7|8380.5|8376.7|8379.7|8376.2|16
1651445340000|2022-05-01 22:49:00|8380|8376.5|8380.1|8376.8|8380.3|8376.9|8379.9|8376.5|14
1651445350000|2022-05-01 22:49:10|8380.2|8376.7|8380.4|8376.5|8380.8|8377.2|8380.1|8376.4|13
1651445360000|2022-05-01 22:49:20|8380.6|8376.6|8380.8|8377.2|8381.2|8377.8|8380.3|8376.6|24
1651445370000|2022-05-01 22:49:30|8380.6|8377.6|8380.4|8377.2|8380.9|8377.6|8380.2|8377.1|12
1651445380000|2022-05-01 22:49:40|8380.2|8377.3|8380.6|8377.2|8381.1|8377.5|8380.2|8376.5|15
1651445390000|2022-05-01 22:49:50|8380.7|8377.3|8380.8|8377.5|8381.1|8377.5|8380.4|8376.8|20
1651445400000|2022-05-01 22:50:00|8380.9|8377.4|8380.7|8377.3|8381.3|8378|8380.6|8376.6|31
1651445410000|2022-05-01 22:50:10|8380.6|8377.4|8380.9|8377.3|8381|8377.6|8380.6|8376.7|14
1651445420000|2022-05-01 22:50:20|8380.8|8377.1|8380.9|8377.1|8381.3|8377.5|8380.6|8376.8|25
1651445430000|2022-05-01 22:50:30|8380.7|8377.2|8381.3|8377.9|8381.9|8378|8380.7|8376.1|21
1651445440000|2022-05-01 22:50:40|8381.6|8377.8|8381.4|8377.7|8382.3|8378.3|8381|8376.8|44
1651445450000|2022-05-01 22:50:50|8381.5|8377.8|8381.6|8377.6|8381.8|8378.3|8381.1|8377.4|33
1651445460000|2022-05-01 22:51:00|8381.9|8377.2|8381.6|8377.4|8382.1|8378.2|8381.1|8377.1|27
1651445470000|2022-05-01 22:51:10|8381.3|8377.7|8381.1|8377.9|8381.3|8377.9|8381.1|8377.6|9
1651445480000|2022-05-01 22:51:20|8381.3|8377.6|8381.3|8376.8|8381.4|8377.6|8380.7|8376.6|31
1651445490000|2022-05-01 22:51:30|8381|8376.9|8381.1|8377.8|8381.6|8378.2|8380.5|8376.8|34
1651445500000|2022-05-01 22:51:40|8381.3|8377.4|8381.5|8378.4|8382.5|8378.6|8381.2|8377.3|25
1651445510000|2022-05-01 22:51:50|8381.3|8378.5|8382.1|8378.2|8382.1|8378.9|8381.3|8378.2|10
1651445520000|2022-05-01 22:52:00|8381.8|8378.3|8382.6|8378.3|8383|8378.9|8381.2|8377.5|31
1651445530000|2022-05-01 22:52:10|8382.5|8378.1|8382.3|8378.2|8382.8|8379.2|8381.7|8378.1|21
1651445540000|2022-05-01 22:52:20|8381.9|8378.6|8382.5|8378.9|8382.7|8378.9|8381.9|8378.3|11
1651445550000|2022-05-01 22:52:30|8382.9|8378.3|8382.5|8378.8|8382.9|8379.1|8382.1|8378.2|18
1651445560000|2022-05-01 22:52:40|8382.4|8378.9|8382.3|8379.1|8382.6|8379.2|8382.2|8378.8|9
1651445570000|2022-05-01 22:52:50|8382.4|8379.2|8382.3|8378.7|8382.4|8379.2|8382.2|8378.7|11
1651445580000|2022-05-01 22:53:00|8382.4|8378.6|8382.5|8378.4|8382.6|8379|8381.8|8378.3|19
1651445590000|2022-05-01 22:53:10|8382.4|8378.5|8382.2|8378.4|8382.4|8378.7|8382|8378.4|9
1651445600000|2022-05-01 22:53:20|8382.3|8378.6|8382.1|8378|8382.5|8378.8|8382.1|8378|9
1651445610000|2022-05-01 22:53:30|8382|8378.1|8382.4|8378.5|8382.6|8378.8|8381.8|8378.1|16
1651445620000|2022-05-01 22:53:40|8382.3|8378.6|8382.1|8378.5|8382.4|8378.7|8381.9|8378.2|11
1651445630000|2022-05-01 22:53:50|8382|8378.7|8382.4|8377.5|8382.5|8378.7|8381.3|8377.3|18
1651445640000|2022-05-01 22:54:00|8382.9|8376.7|8381.6|8377.2|8382.9|8378.4|8381|8376.6|32
1651445650000|2022-05-01 22:54:10|8381.4|8377.5|8381.2|8377.9|8381.6|8378.2|8381|8377.2|23
1651445660000|2022-05-01 22:54:20|8381.6|8377.5|8381.6|8378.4|8382.4|8378.8|8381.3|8377.5|28
1651445670000|2022-05-01 22:54:30|8381.8|8378.1|8382.1|8378.1|8382.5|8378.5|8381.8|8377.6|13
1651445680000|2022-05-01 22:54:40|8381.7|8378.2|8382|8378.8|8383|8379.2|8381.6|8377.9|36
1651445690000|2022-05-01 22:54:50|8381.9|8378.9|8382.2|8378.7|8382.3|8378.9|8381.9|8378.1|14
1651445700000|2022-05-01 22:55:00|8382.3|8378.6|8382.3|8378.7|8382.9|8379.3|8382|8378.1|23
1651445710000|2022-05-01 22:55:10|8382.1|8378.9|8382.1|8378.7|8382.4|8379.1|8382|8378.4|5
1651445720000|2022-05-01 22:55:20|8382.6|8378|8382.3|8378.4|8382.8|8379.1|8381.7|8377.9|33
1651445730000|2022-05-01 22:55:30|8382.4|8378.3|8381.8|8378.5|8382.6|8378.7|8381.8|8377.9|18
1651445740000|2022-05-01 22:55:40|8381.7|8378.4|8382.4|8379.6|8382.5|8379.6|8381.7|8377.9|28
1651445750000|2022-05-01 22:55:50|8382.8|8379.4|8383.3|8379.6|8383.7|8380.1|8382.5|8378.9|46
1651445760000|2022-05-01 22:56:00|8383.1|8379.7|8382.5|8378.7|8383.5|8379.9|8382.1|8378.6|50
1651445770000|2022-05-01 22:56:10|8382.2|8378.8|8382.6|8378.7|8382.9|8379.4|8382|8378.6|41
1651445780000|2022-05-01 22:56:20|8382.4|8379|8382.4|8379.4|8382.7|8379.5|8381.9|8378.9|32
1651445790000|2022-05-01 22:56:30|8382.9|8379.1|8383.4|8379.1|8383.7|8379.7|8382.4|8378.7|20
1651445800000|2022-05-01 22:56:40|8383.5|8379|8382.5|8379.1|8383.5|8379.5|8382.2|8378.9|48
1651445810000|2022-05-01 22:56:50|8382.2|8379.2|8382.4|8378.6|8383|8379.5|8382.2|8378.6|14
1651445820000|2022-05-01 22:57:00|8382.5|8378.5|8382.8|8379.2|8383.1|8379.7|8382.3|8378.5|30
1651445830000|2022-05-01 22:57:10|8382.9|8379.1|8383|8379.4|8383.4|8379.7|8382.5|8378.9|21
1651445840000|2022-05-01 22:57:20|8383.1|8379.3|8382.9|8379.2|8383.2|8380|8382.2|8379|40
1651445850000|2022-05-01 22:57:30|8382|8379|8382.4|8378.8|8382.6|8379.2|8381.5|8377.8|42
1651445860000|2022-05-01 22:57:40|8382.2|8379|8382.4|8379.5|8382.8|8379.5|8381.8|8378.2|30
1651445870000|2022-05-01 22:57:50|8382.3|8379.6|8382.8|8379.1|8383|8379.7|8382.1|8378.7|29
1651445880000|2022-05-01 22:58:00|8382.9|8379.3|8382.6|8379|8382.9|8379.9|8381.9|8378.3|37
1651445890000|2022-05-01 22:58:10|8382.5|8379.1|8383.4|8379|8383.4|8379.9|8382|8377.9|42
1651445900000|2022-05-01 22:58:20|8384.1|8378.2|8383.2|8380.3|8384.1|8380.3|8382.8|8378.2|32
1651445910000|2022-05-01 22:58:30|8383.8|8379.6|8383.3|8379.6|8384.1|8380.5|8383.1|8379.3|30
1651445920000|2022-05-01 22:58:40|8383.2|8379.8|8383.4|8380.8|8384.1|8380.8|8383|8379.4|18
1651445930000|2022-05-01 22:58:50|8383.8|8380.1|8382.3|8380.8|8383.8|8381.4|8382.2|8380.1|18
1651445940000|2022-05-01 22:59:00|8382.2|8380.7|8382.2|8379.5|8382.6|8380.8|8381.8|8379.5|11
1651445950000|2022-05-01 22:59:10|8381.9|8380.5|8382|8379.8|8382.5|8380.6|8381.6|8379.4|31
1651445960000|2022-05-01 22:59:20|8381.6|8380.1|8381.9|8379.7|8382.5|8380.3|8381.4|8379.1|25
1651445970000|2022-05-01 22:59:30|8381.5|8379.6|8382.3|8379.5|8382.4|8380|8381.5|8379.2|15
1651445980000|2022-05-01 22:59:40|8382.2|8379.6|8382.1|8380.6|8382.9|8380.9|8381.4|8379.2|31
1651445990000|2022-05-01 22:59:50|8382.4|8379.8|8381.9|8380.4|8383|8381|8381.8|8379.5|30
1651446000000|2022-05-01 23:00:00|8382.5|8380|8382.8|8381.3|8383|8381.3|8381.8|8380|37
1651446010000|2022-05-01 23:00:10|8382.7|8381.2|8382.3|8380.8|8383|8381.2|8382.2|8380.3|15
1651446020000|2022-05-01 23:00:20|8382.4|8380.9|8382|8380.5|8382.8|8380.9|8382|8379.9|22
1651446030000|2022-05-01 23:00:30|8382.2|8380.7|8382.2|8380.7|8382.2|8380.7|8382.1|8380.6|3
1651446040000|2022-05-01 23:00:40|8382.1|8380.6|8381.9|8379.7|8382.6|8380.7|8381.5|8379.7|29
1651446050000|2022-05-01 23:00:50|8381.6|8380.1|8382|8379.6|8382.1|8380.3|8381.3|8379.6|21
1651446060000|2022-05-01 23:01:00|8381.7|8380.2|8382.5|8381|8382.9|8381.4|8381.6|8380.1|27
1651446070000|2022-05-01 23:01:10|8382.4|8380.9|8382.8|8381.3|8383.4|8381.5|8382.4|8380.8|16
1651446080000|2022-05-01 23:01:20|8382.9|8381.4|8383.1|8381.6|8383.3|8381.8|8382.6|8380.8|16
1651446090000|2022-05-01 23:01:30|8383|8381.5|8382.5|8381|8383.4|8381.6|8382.4|8380.7|24
1651446100000|2022-05-01 23:01:40|8382.4|8380.9|8382.4|8380.9|8382.5|8381|8382.4|8380.9|3
1651446110000|2022-05-01 23:01:50|8382.5|8381|8382.5|8381|8382.9|8381.2|8382.3|8380.5|12
1651446120000|2022-05-01 23:02:00|8382.4|8380.9|8382.9|8380.7|8383.2|8381.3|8382.2|8380.6|24
1651446130000|2022-05-01 23:02:10|8383|8381.1|8383|8380.7|8383.3|8381.4|8382.4|8380.6|17
1651446140000|2022-05-01 23:02:20|8383.1|8380.8|8383.5|8382|8383.8|8382|8382.5|8380.5|23
1651446150000|2022-05-01 23:02:30|8382.7|8381.2|8383.1|8380.4|8383.2|8381.2|8382.4|8380.4|24
1651446160000|2022-05-01 23:02:40|8383.2|8380.3|8382.2|8380.7|8383.2|8381.3|8382.1|8380.3|30
1651446170000|2022-05-01 23:02:50|8382.6|8380.3|8382.7|8381.2|8383.3|8381.4|8382.3|8380.3|24
1651446180000|2022-05-01 23:03:00|8383.1|8380.9|8382.6|8380.4|8383.1|8381.2|8382.2|8380.3|13
1651446190000|2022-05-01 23:03:10|8382.7|8380.8|8382.4|8380.9|8382.8|8380.9|8382.3|8380.5|9
1651446200000|2022-05-01 23:03:20|8382.7|8381.2|8382.7|8381.2|8383.3|8381.3|8382.6|8380.6|13
1651446210000|2022-05-01 23:03:30|8383|8380.8|8383.9|8382.4|8384.3|8382.4|8383|8380.8|13
1651446220000|2022-05-01 23:03:40|8383.8|8382.3|8383.5|8381|8384.2|8382.4|8383|8381|21
1651446230000|2022-05-01 23:03:50|8383.2|8381.7|8383.5|8382|8383.8|8382.1|8383.2|8381.6|16
1651446240000|2022-05-01 23:04:00|8383.6|8382.1|8383.4|8381.9|8383.9|8382.4|8383.4|8381.5|18
1651446250000|2022-05-01 23:04:10|8383.3|8381.8|8383.4|8381.9|8383.8|8382.1|8383.3|8381.2|13
1651446260000|2022-05-01 23:04:20|8383.8|8381.4|8383.6|8382.1|8384.2|8382.4|8383.3|8381.4|26
1651446270000|2022-05-01 23:04:30|8383.5|8382|8383.9|8381.6|8384|8382.1|8383.5|8381.6|11
1651446280000|2022-05-01 23:04:40|8383.5|8381.7|8384|8382.5|8384.1|8382.6|8383.5|8381.7|13
1651446290000|2022-05-01 23:04:50|8383.9|8382.4|8383.8|8382.3|8384.3|8382.6|8383.7|8382.1|11
1651446300000|2022-05-01 23:05:00|8383.9|8382.4|8383.9|8382.4|8384.3|8382.5|8383.8|8382.1|13
1651446310000|2022-05-01 23:05:10|8384|8382.5|8384|8382.5|8384|8382.5|8384|8382.5|1
1651446320000|2022-05-01 23:05:20|8383.9|8382.4|8384|8382.5|8384.4|8382.5|8383.7|8381.9|11
1651446330000|2022-05-01 23:05:30|8383.9|8382.4|8383.9|8382.4|8383.9|8382.4|8383.9|8382.4|1
1651446340000|2022-05-01 23:05:40|8384|8382.5|8384|8382.5|8384|8382.5|8383.9|8382.4|3
1651446350000|2022-05-01 23:05:50|8383.9|8382.4|8383.9|8382.4|8384|8382.5|8383.9|8382.4|5
1651446360000|2022-05-01 23:06:00|8384|8382.5|8384.4|8382.9|8384.6|8382.9|8383.9|8382|14
1651446380000|2022-05-01 23:06:20|8384.2|8382.7|8384.4|8382.9|8384.6|8382.9|8384.2|8382.3|12
1651446390000|2022-05-01 23:06:30|8384.3|8382.8|8384.4|8382.9|8385.3|8383|8384.3|8382.4|17
1651446400000|2022-05-01 23:06:40|8384.5|8383|8384.7|8382.5|8384.9|8383|8384.2|8382.4|22
1651446410000|2022-05-01 23:06:50|8384.4|8382.9|8384.5|8383|8384.5|8383|8384.4|8382.9|4
1651446420000|2022-05-01 23:07:00|8384.4|8382.9|8384.4|8382.9|8384.9|8383|8384.4|8382.2|12
1651446430000|2022-05-01 23:07:10|8384.7|8382.5|8384.5|8383|8384.8|8383.3|8384.4|8382.5|11
1651446440000|2022-05-01 23:07:20|8384.6|8383.1|8384.5|8383|8385|8383.2|8384.5|8382.6|13
1651446450000|2022-05-01 23:07:30|8385|8382.6|8384.6|8383.1|8385|8383.1|8384.5|8382.6|3
1651446460000|2022-05-01 23:07:40|8385|8383.5|8385.3|8383.8|8385.8|8384.1|8385|8383.3|15
1651446470000|2022-05-01 23:07:50|8385.4|8383.9|8385.3|8383.8|8385.4|8383.9|8385.3|8383.8|4
1651446480000|2022-05-01 23:08:00|8385.4|8383.9|8384.9|8383.4|8385.4|8383.9|8384.9|8383.4|9
1651446490000|2022-05-01 23:08:10|8385|8383.5|8385.1|8383.6|8385.6|8383.7|8385|8383.1|12
1651446500000|2022-05-01 23:08:20|8385.2|8383.7|8385.1|8383.6|8385.5|8383.7|8385.1|8383.3|6
1651446510000|2022-05-01 23:08:30|8385.2|8383.7|8385.3|8383.8|8385.8|8384|8385.2|8383.4|8
1651446520000|2022-05-01 23:08:40|8385.5|8384|8385.4|8383.9|8385.5|8384|8385.3|8383.8|3
1651446530000|2022-05-01 23:08:50|8385.3|8383.8|8385.2|8383.7|8385.3|8383.8|8385.2|8383.7|4
1651446540000|2022-05-01 23:09:00|8385.3|8383.8|8385.3|8383.8|8385.3|8383.8|8385.1|8383.6|7
1651446550000|2022-05-01 23:09:10|8385.4|8383.9|8385.4|8383.9|8385.4|8383.9|8385.4|8383.9|1
1651446560000|2022-05-01 23:09:20|8385.8|8383.5|8385|8383.5|8385.8|8383.9|8385|8383.4|16
1651446570000|2022-05-01 23:09:30|8385.1|8383.6|8384.9|8383.4|8385.1|8383.6|8384.9|8383.4|7
1651446580000|2022-05-01 23:09:40|8385|8383.5|8385|8383.5|8385.4|8383.7|8384.9|8382.9|9
1651446590000|2022-05-01 23:09:50|8385.1|8383.6|8385.2|8383.7|8385.8|8384|8385.1|8383.2|15
1651446600000|2022-05-01 23:10:00|8385.1|8383.6|8384.5|8383|8385.2|8383.7|8384.5|8382.8|11
1651446610000|2022-05-01 23:10:10|8384.6|8383.1|8384.5|8383|8384.7|8383.2|8384.4|8382.9|10
1651446620000|2022-05-01 23:10:20|8384.4|8382.9|8384.6|8383.1|8384.6|8383.1|8384.4|8382.9|7
1651446630000|2022-05-01 23:10:30|8384.5|8383|8384.5|8383|8384.6|8383.1|8384.5|8383|3
1651446650000|2022-05-01 23:10:50|8384.6|8383.1|8384.5|8383|8384.6|8383.1|8384.4|8382.9|8
1651446660000|2022-05-01 23:11:00|8384.6|8383.1|8383.9|8382.4|8384.6|8383.1|8383.8|8382.3|15
1651446670000|2022-05-01 23:11:10|8383.8|8382.3|8383.8|8382.3|8384.4|8382.5|8383.4|8381.7|22
1651446680000|2022-05-01 23:11:20|8383.9|8382.4|8383.8|8382.3|8383.9|8382.4|8383.6|8382.1|6
1651446690000|2022-05-01 23:11:30|8383.7|8382.2|8384.1|8382.6|8384.1|8382.6|8383.7|8382.2|7
1651446700000|2022-05-01 23:11:40|8383.9|8382.4|8383.8|8382.3|8384|8382.5|8383.8|8382.3|5
1651446710000|2022-05-01 23:11:50|8383.9|8382.4|8383.8|8382.3|8383.9|8382.4|8383.6|8382.1|5
1651446720000|2022-05-01 23:12:00|8383.7|8382.2|8383.4|8381.9|8383.8|8382.3|8383.2|8381.5|15
1651446730000|2022-05-01 23:12:10|8383.5|8382|8383.8|8382.3|8383.8|8382.3|8383.4|8381.9|15
1651446740000|2022-05-01 23:12:20|8383.7|8382.2|8383.5|8382|8383.9|8382.3|8383.5|8381.7|10
1651446750000|2022-05-01 23:12:30|8383.4|8381.9|8383.9|8382.4|8383.9|8382.4|8383.4|8381.9|8
1651446760000|2022-05-01 23:12:40|8384.2|8381.9|8383.7|8382.2|8384.2|8382.4|8383.6|8381.9|9
1651446770000|2022-05-01 23:12:50|8384.1|8381.7|8383.7|8382.2|8384.1|8382.2|8383.5|8381.7|9
1651446780000|2022-05-01 23:13:00|8383.6|8382.1|8383.2|8381.7|8384.3|8382.3|8383.2|8381.7|19
1651446790000|2022-05-01 23:13:10|8383.4|8381.9|8383.2|8381.7|8383.7|8382.2|8383.2|8381.7|14
1651446800000|2022-05-01 23:13:20|8383.3|8381.8|8382.9|8381.4|8383.3|8381.8|8382.8|8381.3|14
1651446810000|2022-05-01 23:13:30|8382.8|8381.3|8382.4|8380.9|8382.9|8381.4|8382.2|8380.7|12
1651446820000|2022-05-01 23:13:40|8382.3|8380.8|8382.3|8380.8|8382.4|8380.9|8382.3|8380.8|3
1651446830000|2022-05-01 23:13:50|8382.4|8380.9|8382|8380.5|8382.4|8380.9|8382|8380.5|8
1651446840000|2022-05-01 23:14:00|8381.9|8380.4|8381.8|8380.3|8382|8380.5|8381.6|8380.1|17
1651446850000|2022-05-01 23:14:10|8381.7|8380.2|8382|8380.5|8382.8|8381.1|8381.7|8380.2|25
1651446860000|2022-05-01 23:14:20|8381.9|8380.4|8381.7|8380.2|8382|8380.5|8381.6|8380.1|23
1651446870000|2022-05-01 23:14:30|8381.6|8380.1|8381.4|8379.9|8381.7|8380.2|8381.1|8379.6|26
1651446880000|2022-05-01 23:14:40|8381.2|8379.7|8381.2|8379.7|8381.6|8379.8|8381.1|8379.3|11
1651446890000|2022-05-01 23:14:50|8381.5|8379.3|8380.9|8379.4|8381.5|8379.8|8380.8|8379|14
1651446900000|2022-05-01 23:15:00|8381|8379.5|8381.7|8380.2|8381.7|8380.2|8380.9|8379.4|22
1651446910000|2022-05-01 23:15:10|8381.6|8380.1|8381.3|8379.8|8381.8|8380.3|8381.3|8379.8|20
1651446920000|2022-05-01 23:15:20|8381.2|8379.7|8381.3|8379.8|8381.4|8379.9|8381.2|8379.7|18
1651446930000|2022-05-01 23:15:30|8381.2|8379.7|8381.1|8379.6|8381.2|8379.7|8381|8379.5|16
1651446940000|2022-05-01 23:15:40|8381.3|8379.8|8381.7|8380.2|8381.7|8380.2|8381.3|8379.8|8
1651446950000|2022-05-01 23:15:50|8381.6|8380.1|8381.7|8380.2|8381.7|8380.2|8381.6|8380.1|10
1651446960000|2022-05-01 23:16:00|8381.6|8380.1|8381.6|8380.1|8381.7|8380.2|8381.6|8380.1|9
1651446970000|2022-05-01 23:16:10|8381.7|8380.2|8381.6|8380.1|8381.7|8380.2|8381.5|8380|15
1651446980000|2022-05-01 23:16:20|8381.5|8380|8381.7|8380.2|8381.8|8380.3|8381.5|8380|12
1651446990000|2022-05-01 23:16:30|8381.8|8380.3|8381.4|8379.9|8381.9|8380.4|8381.4|8379.9|16
1651447000000|2022-05-01 23:16:40|8381.5|8380|8381.5|8380|8381.6|8380.1|8381.3|8379.8|8
1651447010000|2022-05-01 23:16:50|8381.4|8379.9|8381.6|8380.1|8381.7|8380.2|8381.4|8379.9|15
1651447020000|2022-05-01 23:17:00|8381.5|8380|8381.5|8380|8381.7|8380.2|8381.5|8380|11
1651447030000|2022-05-01 23:17:10|8381.4|8379.9|8381.7|8380.2|8381.7|8380.2|8381.4|8379.9|12
1651447040000|2022-05-01 23:17:20|8381.6|8380.1|8381.6|8380.1|8381.7|8380.2|8381.5|8380|9
1651447050000|2022-05-01 23:17:30|8381.5|8380|8381.4|8379.9|8381.6|8380.1|8381.4|8379.9|6
1651447060000|2022-05-01 23:17:40|8381.5|8380|8381.5|8380|8381.7|8380.2|8381.3|8379.8|11
1651447070000|2022-05-01 23:17:50|8381.6|8380.1|8381.8|8380.3|8381.8|8380.3|8381.5|8380|5
1651447080000|2022-05-01 23:18:00|8381.9|8380.4|8381.9|8380.4|8381.9|8380.4|8381.8|8380.3|3
1651447090000|2022-05-01 23:18:10|8381.8|8380.3|8381.8|8380.3|8381.8|8380.3|8381.7|8380.2|11
1651447100000|2022-05-01 23:18:20|8381.7|8380.2|8381.7|8380.2|8381.8|8380.3|8381.7|8380.2|5
1651447110000|2022-05-01 23:18:30|8381.6|8380.1|8381.8|8380.3|8381.8|8380.3|8381.6|8380.1|5
1651447120000|2022-05-01 23:18:40|8381.7|8380.2|8381.7|8380.2|8381.8|8380.3|8381.7|8380.2|3
1651447140000|2022-05-01 23:19:00|8381.8|8380.3|8381.8|8380.3|8381.8|8380.3|8381.7|8380.2|3
1651447150000|2022-05-01 23:19:10|8381.7|8380.2|8382.1|8380.6|8382.3|8380.8|8381.7|8380.2|16
1651447160000|2022-05-01 23:19:20|8382.2|8380.7|8382.2|8380.7|8382.2|8380.7|8382|8380.5|4
1651447170000|2022-05-01 23:19:30|8382.3|8380.8|8382.4|8380.9|8382.4|8380.9|8382.3|8380.8|2
1651447180000|2022-05-01 23:19:40|8382.2|8380.7|8382.1|8380.6|8382.3|8380.8|8382|8380.5|13
1651447190000|2022-05-01 23:19:50|8381.9|8380.4|8382|8380.5|8382|8380.5|8381.9|8380.4|2
1651447200000|2022-05-01 23:20:00|8381.9|8380.4|8382.4|8380.9|8382.4|8380.9|8381.9|8380.4|11
1651447210000|2022-05-01 23:20:10|8382.3|8380.8|8382.1|8380.6|8382.4|8380.9|8382.1|8380.6|11
1651447220000|2022-05-01 23:20:20|8382|8380.5|8382|8380.5|8382.4|8380.6|8381.9|8380.1|9
1651447230000|2022-05-01 23:20:30|8381.9|8380.4|8381.9|8380.4|8381.9|8380.4|8381.8|8380.3|3
1651447240000|2022-05-01 23:20:40|8382|8380.5|8381.9|8380.4|8382.1|8380.6|8381.9|8380.4|11
1651447250000|2022-05-01 23:20:50|8381.8|8380.3|8382|8380.5|8382.1|8380.6|8381.6|8380.1|10
1651447260000|2022-05-01 23:21:00|8381.9|8380.4|8382|8380.5|8382|8380.5|8381.9|8380.4|2
1651447270000|2022-05-01 23:21:10|8382.1|8380.6|8382|8380.5|8382.3|8380.8|8382|8380.5|14
1651447280000|2022-05-01 23:21:20|8382.1|8380.6|8382.1|8380.6|8382.2|8380.7|8381.8|8380.3|11
1651447290000|2022-05-01 23:21:30|8382.2|8380.7|8381.9|8380.4|8382.2|8380.7|8381.7|8380.2|12
1651447300000|2022-05-01 23:21:40|8381.8|8380.3|8381.9|8380.4|8382.1|8380.6|8381.8|8380.3|15
1651447310000|2022-05-01 23:21:50|8382.1|8380.6|8382.4|8380.9|8382.4|8380.9|8382|8380.5|15
1651447320000|2022-05-01 23:22:00|8382.3|8380.8|8382.2|8380.7|8382.4|8380.9|8382.1|8380.6|11
1651447330000|2022-05-01 23:22:10|8382.1|8380.6|8382|8380.5|8382.1|8380.6|8381.9|8380.4|10
1651447340000|2022-05-01 23:22:20|8382.1|8380.6|8382.1|8380.6|8382.4|8380.9|8382|8380.5|15
1651447350000|2022-05-01 23:22:30|8382.2|8380.7|8382.1|8380.6|8382.2|8380.7|8382.1|8380.6|12
1651447360000|2022-05-01 23:22:40|8382.3|8380.8|8382.1|8380.6|8382.4|8380.9|8382|8380.5|8
1651447370000|2022-05-01 23:22:50|8382.3|8380.8|8382.3|8380.8|8382.4|8380.9|8382.2|8380.7|9
1651447380000|2022-05-01 23:23:00|8382.4|8380.9|8382.4|8380.9|8382.6|8381.1|8382.3|8380.8|11
1651447390000|2022-05-01 23:23:10|8382.5|8381|8382.5|8381|8382.6|8381.1|8382.4|8380.9|5
1651447400000|2022-05-01 23:23:20|8382.4|8380.9|8382.5|8381|8382.5|8381|8382.4|8380.9|2
1651447410000|2022-05-01 23:23:30|8382.4|8380.9|8382.7|8381.2|8382.8|8381.3|8382.4|8380.9|7
1651447420000|2022-05-01 23:23:40|8382.8|8381.3|8382.8|8381.3|8382.9|8381.4|8382.6|8381.1|13
1651447430000|2022-05-01 23:23:50|8382.9|8381.4|8382.8|8381.3|8382.9|8381.4|8382.8|8381.3|4
1651447440000|2022-05-01 23:24:00|8382.9|8381.4|8382.6|8381.1|8382.9|8381.4|8382.5|8381|13
1651447450000|2022-05-01 23:24:10|8382.5|8381|8382.3|8380.8|8382.6|8381.1|8382.3|8380.8|10
1651447460000|2022-05-01 23:24:20|8382.4|8380.9|8382.5|8381|8382.6|8381.1|8382.2|8380.7|10
1651447470000|2022-05-01 23:24:30|8382.3|8380.8|8382.1|8380.6|8382.3|8380.8|8382|8380.5|9
1651447480000|2022-05-01 23:24:40|8381.7|8380.2|8381.2|8379.7|8381.7|8380.2|8381.1|8379.6|15
1651447490000|2022-05-01 23:24:50|8381.3|8379.8|8380.6|8379.1|8381.3|8379.8|8380.6|8379.1|18
1651447500000|2022-05-01 23:25:00|8380.7|8379.2|8380.6|8379.1|8380.9|8379.4|8380.5|8379|26
1651447510000|2022-05-01 23:25:10|8380.5|8379|8380.5|8379|8380.7|8379.2|8380.5|8379|13
1651447520000|2022-05-01 23:25:20|8380.4|8378.9|8380.5|8379|8380.8|8379.3|8380.4|8378.9|13
1651447530000|2022-05-01 23:25:30|8380.4|8378.9|8381.3|8379.8|8381.4|8379.9|8380.4|8378.9|19
1651447540000|2022-05-01 23:25:40|8381.4|8379.9|8381.2|8379.7|8381.4|8379.9|8381|8379.5|13
1651447550000|2022-05-01 23:25:50|8381.1|8379.6|8381.7|8380.2|8381.8|8380.3|8381.1|8379.6|9
1651447560000|2022-05-01 23:26:00|8381.6|8380.1|8381.3|8379.8|8381.7|8380.2|8381.2|8379.7|17
1651447570000|2022-05-01 23:26:10|8381.4|8379.9|8380.8|8379.3|8381.4|8379.9|8380.8|8379.3|12
1651447580000|2022-05-01 23:26:20|8380.9|8379.4|8381.1|8379.6|8381.2|8379.7|8380.9|8379.4|16
1651447590000|2022-05-01 23:26:30|8380.9|8379.4|8380.3|8378.8|8380.9|8379.4|8380.2|8378.7|21
1651447600000|2022-05-01 23:26:40|8380.2|8378.7|8380.1|8378.6|8380.4|8378.9|8380|8378.5|17
1651447610000|2022-05-01 23:26:50|8380.3|8378.8|8380.5|8379|8380.6|8379.1|8380.1|8378.6|11
1651447620000|2022-05-01 23:27:00|8380.4|8378.9|8380.7|8379.2|8380.8|8379.3|8380.4|8378.9|16
1651447630000|2022-05-01 23:27:10|8380.4|8378.9|8380.7|8379.2|8381.1|8379.6|8380.4|8378.9|16
1651447640000|2022-05-01 23:27:20|8380.8|8379.3|8380.7|8379.2|8381.1|8379.6|8380.5|8379|18
1651447650000|2022-05-01 23:27:30|8380.8|8379.3|8380.8|8379.3|8381.2|8379.7|8380.7|8379.2|11
1651447660000|2022-05-01 23:27:40|8380.9|8379.4|8381|8379.5|8381.1|8379.6|8380.8|8379.3|12
1651447670000|2022-05-01 23:27:50|8380.9|8379.4|8381|8379.5|8381.1|8379.6|8380.9|8379.4|14
1651447680000|2022-05-01 23:28:00|8380.8|8379.3|8380.6|8379.1|8381|8379.5|8380.6|8379.1|14
1651447690000|2022-05-01 23:28:10|8380.5|8379|8380|8378.5|8380.6|8379.1|8380|8378.5|8
1651447700000|2022-05-01 23:28:20|8380.1|8378.6|8379.8|8378.3|8380.1|8378.6|8379.8|8378.3|15
1651447710000|2022-05-01 23:28:30|8379.9|8378.4|8379.5|8378|8380|8378.5|8379.4|8377.9|10
1651447720000|2022-05-01 23:28:40|8379.6|8378.1|8380|8378.5|8380.3|8378.8|8379.6|8378.1|21
1651447730000|2022-05-01 23:28:50|8380.1|8378.6|8380|8378.5|8380.2|8378.7|8379.9|8378.4|19
1651447740000|2022-05-01 23:29:00|8379.9|8378.4|8380|8378.5|8380|8378.5|8379.9|8378.4|2
1651447750000|2022-05-01 23:29:10|8379.7|8378.2|8379.4|8377.9|8379.8|8378.3|8379.4|8377.9|17
1651447760000|2022-05-01 23:29:20|8379.5|8378|8379.5|8378|8379.6|8378.1|8379.2|8377.7|21
1651447770000|2022-05-01 23:29:30|8379.6|8378.1|8379.6|8378.1|8379.8|8378.3|8379.5|8378|15
1651447780000|2022-05-01 23:29:40|8379.5|8378|8379|8377.5|8379.5|8378|8379|8377.5|20
1651447790000|2022-05-01 23:29:50|8379.1|8377.6|8378.9|8377.4|8379.1|8377.6|8378.7|8377.2|17
1651447800000|2022-05-01 23:30:00|8378.7|8377.2|8379.3|8377.8|8379.3|8377.8|8378.7|8377.2|11
1651447810000|2022-05-01 23:30:10|8379.2|8377.7|8379.6|8378.1|8379.7|8378.2|8379.2|8377.7|15
1651447820000|2022-05-01 23:30:20|8379.5|8378|8379.6|8378.1|8379.7|8378.2|8379.5|8378|13
1651447830000|2022-05-01 23:30:30|8379.5|8378|8379.5|8378|8379.6|8378.1|8379.5|8378|5
1651447840000|2022-05-01 23:30:40|8379.6|8378.1|8379.8|8378.3|8380|8378.5|8379.6|8378.1|7
1651447850000|2022-05-01 23:30:50|8379.7|8378.2|8379.8|8378.3|8379.9|8378.4|8379.7|8378.2|4
1651447860000|2022-05-01 23:31:00|8379.9|8378.4|8379.8|8378.3|8379.9|8378.4|8379.7|8378.2|4
1651447870000|2022-05-01 23:31:10|8379.9|8378.4|8380.7|8379.2|8380.8|8379.3|8379.9|8378.4|16
1651447880000|2022-05-01 23:31:20|8380.8|8379.3|8380.7|8379.2|8380.8|8379.3|8380.6|8379.1|13
1651447890000|2022-05-01 23:31:30|8380.8|8379.3|8380.4|8378.9|8381|8379.5|8380.4|8378.9|18
1651447900000|2022-05-01 23:31:40|8380.6|8379.1|8380.6|8379.1|8380.6|8379.1|8380.5|8379|9
1651447910000|2022-05-01 23:31:50|8380.7|8379.2|8381.1|8379.6|8381.2|8379.7|8380.7|8379.2|9
1651447920000|2022-05-01 23:32:00|8381|8379.5|8380.9|8379.4|8381|8379.5|8380.8|8379.3|6
1651447930000|2022-05-01 23:32:10|8381|8379.5|8380.9|8379.4|8381|8379.5|8380.8|8379.3|14
1651447940000|2022-05-01 23:32:20|8380.2|8378.7|8380|8378.5|8380.2|8378.7|8379.9|8378.4|8
1651447950000|2022-05-01 23:32:30|8379.9|8378.4|8380|8378.5|8380.1|8378.6|8379.9|8378.4|9
1651447970000|2022-05-01 23:32:50|8380.1|8378.6|8380.1|8378.6|8380.2|8378.7|8379.9|8378.4|10
1651447980000|2022-05-01 23:33:00|8380.2|8378.7|8380.1|8378.6|8380.3|8378.8|8380.1|8378.6|8
1651447990000|2022-05-01 23:33:10|8380|8378.5|8380|8378.5|8380|8378.7|8379.6|8378.3|11
1651448000000|2022-05-01 23:33:20|8379.9|8378.4|8380.5|8379|8380.6|8379.1|8379.9|8378.4|12
1651448010000|2022-05-01 23:33:30|8380.4|8378.9|8380.5|8379|8380.5|8379|8380.3|8378.8|6
1651448020000|2022-05-01 23:33:40|8380.4|8378.9|8380.5|8379|8380.5|8379|8380.4|8378.9|6
1651448030000|2022-05-01 23:33:50|8380.4|8378.9|8380.5|8379|8380.5|8379|8380.4|8378.9|4
1651448040000|2022-05-01 23:34:00|8380.4|8378.9|8380.4|8378.9|8380.5|8379|8380.3|8378.8|7
1651448050000|2022-05-01 23:34:10|8380.3|8378.8|8380.4|8378.9|8380.4|8378.9|8380.3|8378.8|6
1651448060000|2022-05-01 23:34:20|8380.3|8378.8|8380.4|8378.9|8380.4|8378.9|8380.3|8378.8|4
1651448070000|2022-05-01 23:34:30|8380.6|8379.1|8380.7|8379.2|8380.7|8379.2|8380.4|8378.9|4
1651448080000|2022-05-01 23:34:40|8380.6|8379.1|8380.4|8378.9|8380.6|8379.1|8380.4|8378.9|15
1651448090000|2022-05-01 23:34:50|8380.5|8379|8380.4|8378.9|8380.6|8379.1|8380.4|8378.9|14
1651448100000|2022-05-01 23:35:00|8380.5|8379|8381.1|8379.6|8381.1|8379.6|8380.5|8379|13
1651448110000|2022-05-01 23:35:10|8381|8379.5|8381|8379.5|8381.1|8379.6|8381|8379.5|7
1651448120000|2022-05-01 23:35:20|8381.1|8379.6|8381.6|8380.1|8381.9|8380.4|8381.1|8379.6|18
1651448130000|2022-05-01 23:35:30|8381.5|8380|8381.7|8380.2|8381.7|8380.2|8381.5|8380|9
1651448140000|2022-05-01 23:35:40|8381.6|8380.1|8381.7|8380.2|8381.8|8380.3|8381.6|8380.1|8
1651448150000|2022-05-01 23:35:50|8381.6|8380.1|8381.7|8380.2|8381.8|8380.3|8381.6|8380.1|6
1651448160000|2022-05-01 23:36:00|8381.6|8380.1|8381.5|8380|8381.9|8380.4|8381.4|8379.9|12
1651448170000|2022-05-01 23:36:10|8381.6|8380.1|8381.6|8380.1|8381.7|8380.2|8381.5|8380|9
1651448180000|2022-05-01 23:36:20|8381.7|8380.2|8381.2|8379.7|8381.7|8380.2|8381.1|8379.6|20
1651448190000|2022-05-01 23:36:30|8381.1|8379.6|8380.9|8379.4|8381.2|8379.7|8380.9|8379.4|29
1651448200000|2022-05-01 23:36:40|8381|8379.5|8381.7|8380.2|8381.7|8380.2|8380.9|8379.4|21
1651448210000|2022-05-01 23:36:50|8381.6|8380.1|8382|8380.5|8382|8380.5|8381.6|8380.1|12
1651448220000|2022-05-01 23:37:00|8382.1|8380.6|8382.1|8380.6|8382.2|8380.7|8382|8380.5|15
1651448230000|2022-05-01 23:37:10|8382|8380.5|8382.5|8381|8382.7|8381.2|8382|8380.5|24
1651448240000|2022-05-01 23:37:20|8382.6|8381.1|8382.3|8380.8|8382.7|8381.2|8382.3|8380.8|18
1651448250000|2022-05-01 23:37:30|8382.4|8380.9|8382|8380.5|8382.4|8380.9|8382|8380.5|11
1651448260000|2022-05-01 23:37:40|8382.1|8380.6|8382.4|8380.9|8382.6|8381.1|8382|8380.5|17
1651448270000|2022-05-01 23:37:50|8382.5|8381|8382.5|8381|8382.6|8381.1|8382.2|8380.7|21
1651448280000|2022-05-01 23:38:00|8382.6|8381.1|8382.4|8380.9|8382.8|8381.3|8382.3|8380.8|15
1651448290000|2022-05-01 23:38:10|8382.9|8381.4|8383|8381.5|8383.2|8381.7|8382.9|8381.4|22
1651448300000|2022-05-01 23:38:20|8382.9|8381.4|8383.1|8381.6|8383.1|8381.6|8382.9|8381.4|6
1651448310000|2022-05-01 23:38:30|8383|8381.5|8383.2|8381.7|8383.4|8381.9|8383|8381.5|14
1651448320000|2022-05-01 23:38:40|8383|8381.5|8383.2|8381.7|8383.3|8381.8|8383|8381.5|15
1651448330000|2022-05-01 23:38:50|8383.1|8381.6|8383.1|8381.6|8383.2|8381.7|8382.9|8381.4|13
1651448340000|2022-05-01 23:39:00|8383.2|8381.7|8383|8381.5|8383.2|8381.7|8383|8381.5|15
1651448350000|2022-05-01 23:39:10|8383.1|8381.6|8383.1|8381.6|8383.4|8381.9|8383|8381.5|26
1651448360000|2022-05-01 23:39:20|8383.2|8381.7|8383.3|8381.8|8383.3|8381.8|8383.1|8381.6|10
1651448370000|2022-05-01 23:39:30|8383.4|8381.9|8383.3|8381.8|8383.5|8382|8383.3|8381.8|4
1651448380000|2022-05-01 23:39:40|8383.2|8381.7|8383.4|8381.9|8383.4|8381.9|8383.2|8381.7|9
1651448390000|2022-05-01 23:39:50|8383.3|8381.8|8382.9|8381.4|8383.3|8381.8|8382.9|8381.4|13
1651448400000|2022-05-01 23:40:00|8383|8381.5|8383.6|8382.1|8383.6|8382.1|8382.9|8381.4|23
1651448410000|2022-05-01 23:40:10|8383.7|8382.2|8383.8|8382.3|8383.8|8382.3|8383.3|8381.8|24
1651448420000|2022-05-01 23:40:20|8383.7|8382.2|8384.1|8382.6|8384.1|8382.6|8383.6|8382.1|14
1651448430000|2022-05-01 23:40:30|8384.2|8382.7|8384.2|8382.7|8384.5|8383|8384|8382.5|18
1651448440000|2022-05-01 23:40:40|8384.1|8382.6|8384.2|8382.7|8384.3|8382.8|8384.1|8382.6|14
1651448450000|2022-05-01 23:40:50|8384.3|8382.8|8383.9|8383|8384.5|8383|8383.9|8382.5|19
1651448460000|2022-05-01 23:41:00|8384|8383.1|8383.8|8382.3|8384.1|8383.1|8383.8|8382.3|23
1651448470000|2022-05-01 23:41:10|8383.7|8382.2|8383.9|8382.4|8383.9|8382.4|8383.7|8382.2|10
1651448480000|2022-05-01 23:41:20|8383.8|8382.3|8383.8|8382.3|8383.9|8382.4|8383.8|8382.3|9
1651448490000|2022-05-01 23:41:30|8383.9|8382.4|8384.2|8382.7|8384.3|8382.8|8383.8|8382.3|14
1651448500000|2022-05-01 23:41:40|8384.1|8382.6|8384|8382.5|8384.2|8382.7|8384|8382.5|13
1651448510000|2022-05-01 23:41:50|8383.9|8382.4|8384|8382.5|8384.1|8382.6|8383.8|8382.3|13
1651448520000|2022-05-01 23:42:00|8384.1|8382.6|8384.1|8382.6|8384.1|8382.6|8384|8382.5|7
1651448530000|2022-05-01 23:42:10|8384|8382.5|8384.3|8382.8|8384.4|8382.9|8384|8382.5|19
1651448540000|2022-05-01 23:42:20|8384.4|8382.9|8383.9|8382.4|8384.4|8382.9|8383.9|8382.4|12
1651448550000|2022-05-01 23:42:30|8384|8382.5|8383.5|8382|8384|8382.5|8383.5|8382|15
1651448560000|2022-05-01 23:42:40|8383.4|8381.9|8383.4|8381.9|8383.5|8382|8383.4|8381.9|9
1651448570000|2022-05-01 23:42:50|8383.5|8382|8383.8|8382.3|8383.8|8382.3|8383.5|8382|14
1651448580000|2022-05-01 23:43:00|8383.7|8382.2|8383.8|8382.3|8383.8|8382.3|8383.7|8382.2|4
1651448590000|2022-05-01 23:43:10|8383.7|8382.2|8383.6|8382.1|8383.8|8382.3|8383.6|8382.1|6
1651448600000|2022-05-01 23:43:20|8383.5|8382|8383.8|8382.3|8383.9|8382.4|8383.4|8381.9|11
1651448610000|2022-05-01 23:43:30|8383.9|8382.4|8384|8382.5|8384|8382.5|8383.7|8382.2|6
1651448620000|2022-05-01 23:43:40|8383.9|8382.4|8383.9|8382.4|8383.9|8382.4|8383.8|8382.3|7
1651448630000|2022-05-01 23:43:50|8383.8|8382.3|8383.8|8382.3|8383.9|8382.4|8383.8|8382.3|5
1651448640000|2022-05-01 23:44:00|8383.9|8382.4|8383.7|8382.2|8383.9|8382.4|8383.6|8382.1|9
1651448650000|2022-05-01 23:44:10|8383.6|8382.1|8383.8|8382.3|8383.9|8382.4|8383.5|8382|11
1651448660000|2022-05-01 23:44:20|8383.7|8382.2|8383.5|8382|8383.9|8382.4|8383.4|8381.9|14
1651448670000|2022-05-01 23:44:30|8383.4|8381.9|8383.8|8382.3|8383.8|8382.3|8383.4|8381.9|16
1651448680000|2022-05-01 23:44:40|8383.9|8382.4|8383.9|8382.4|8383.9|8382.4|8383.8|8382.3|3
1651448690000|2022-05-01 23:44:50|8384|8382.5|8384|8382.5|8384.1|8382.6|8384|8382.5|3
1651448700000|2022-05-01 23:45:00|8384.1|8382.6|8383.8|8382.3|8384.1|8382.6|8383.6|8382.1|18
1651448710000|2022-05-01 23:45:10|8383.7|8382.2|8384|8382.5|8384|8382.5|8383.7|8382.2|8
1651448720000|2022-05-01 23:45:20|8383.9|8382.4|8384.2|8382.7|8384.2|8382.7|8383.9|8382.4|11
1651448730000|2022-05-01 23:45:30|8384.3|8382.8|8384.2|8382.7|8384.4|8382.9|8384.2|8382.7|16
1651448740000|2022-05-01 23:45:40|8384.1|8382.6|8384.2|8382.7|8384.2|8382.7|8384|8382.5|7
1651448750000|2022-05-01 23:45:50|8384.1|8382.6|8384.1|8382.6|8384.2|8382.7|8384.1|8382.6|11
1651448760000|2022-05-01 23:46:00|8384.2|8382.7|8384.3|8382.8|8384.3|8382.8|8384|8382.5|13
1651448770000|2022-05-01 23:46:10|8384.4|8382.9|8384.2|8382.7|8384.4|8382.9|8384.2|8382.7|3
1651448780000|2022-05-01 23:46:20|8384.3|8382.8|8384.2|8382.7|8384.3|8382.8|8384.2|8382.7|4
1651448790000|2022-05-01 23:46:30|8384.3|8382.8|8384.2|8382.7|8384.3|8382.8|8383.9|8382.4|10
1651448800000|2022-05-01 23:46:40|8384.1|8382.6|8384.1|8382.6|8384.2|8382.7|8384|8382.5|14
1651448810000|2022-05-01 23:46:50|8384|8382.5|8383.9|8382.4|8384|8382.5|8383.6|8382.1|28
1651448820000|2022-05-01 23:47:00|8384|8382.5|8384|8382.5|8384|8382.5|8383.9|8382.4|3
1651448830000|2022-05-01 23:47:10|8384.1|8382.6|8384|8382.5|8384.1|8382.6|8384|8382.5|4
1651448840000|2022-05-01 23:47:20|8383.9|8382.4|8384|8382.5|8384|8382.5|8383.9|8382.4|2
1651448850000|2022-05-01 23:47:30|8383.9|8382.4|8384.1|8382.6|8384.2|8382.7|8383.9|8382.4|17
1651448860000|2022-05-01 23:47:40|8384|8382.5|8384|8382.5|8384.1|8382.6|8383.9|8382.4|6
1651448880000|2022-05-01 23:48:00|8383.9|8382.4|8383.8|8382.3|8383.9|8382.4|8383.8|8382.3|2
1651448890000|2022-05-01 23:48:10|8383.7|8382.2|8383.9|8382.4|8383.9|8382.4|8383.7|8382.2|5
1651448900000|2022-05-01 23:48:20|8384|8382.5|8384|8382.5|8384.3|8382.8|8384|8382.5|15
1651448910000|2022-05-01 23:48:30|8383.9|8382.4|8384.1|8382.6|8384.3|8382.8|8383.9|8382.4|9
1651448920000|2022-05-01 23:48:40|8384.2|8382.7|8384.3|8382.8|8384.3|8382.8|8384|8382.5|17
1651448930000|2022-05-01 23:48:50|8384.2|8382.7|8384.1|8382.6|8384.3|8382.8|8384.1|8382.6|8
1651448940000|2022-05-01 23:49:00|8384|8382.5|8384.1|8382.6|8384.1|8382.9|8383.7|8382.4|19
1651448950000|2022-05-01 23:49:10|8384.2|8382.7|8384.1|8382.6|8384.2|8382.7|8384.1|8382.6|4
1651448960000|2022-05-01 23:49:20|8383.8|8382.3|8384|8382.5|8384.1|8382.6|8383.8|8382.3|10
1651448970000|2022-05-01 23:49:30|8384.1|8382.6|8383.7|8382.8|8384.1|8382.8|8383.7|8382.5|4
1651448980000|2022-05-01 23:49:40|8383.8|8382.9|8383.8|8382.3|8384.1|8382.9|8383.6|8382.2|12
1651448990000|2022-05-01 23:49:50|8383.7|8382.2|8383.3|8381.8|8383.7|8382.2|8383.3|8381.8|12
1651449000000|2022-05-01 23:50:00|8383.4|8381.9|8383.1|8381.6|8383.5|8382|8383|8381.5|11
1651449010000|2022-05-01 23:50:10|8383|8381.5|8382.8|8381.3|8383.1|8381.6|8382.8|8381.3|25
1651449020000|2022-05-01 23:50:20|8382.7|8381.2|8382.6|8381.1|8383|8381.5|8382.6|8381.1|24
1651449030000|2022-05-01 23:50:30|8382.5|8381|8382.5|8381|8382.6|8381.1|8382.5|8381|15
1651449040000|2022-05-01 23:50:40|8382.4|8380.9|8382.4|8380.9|8382.5|8381|8382.4|8380.9|5
1651449050000|2022-05-01 23:50:50|8382.3|8380.8|8382.5|8381|8382.7|8381.2|8382.3|8380.8|11
1651449060000|2022-05-01 23:51:00|8382.6|8381.1|8382.4|8380.9|8382.6|8381.1|8382|8380.5|23
1651449070000|2022-05-01 23:51:10|8382.5|8381|8382.7|8381.2|8382.7|8381.2|8382.4|8380.9|18
1651449080000|2022-05-01 23:51:20|8382.6|8381.1|8382|8380.5|8382.7|8381.2|8381.9|8380.4|19
1651449090000|2022-05-01 23:51:30|8382.1|8380.6|8382.1|8380.6|8382.3|8380.8|8382|8380.5|11
1651449100000|2022-05-01 23:51:40|8382|8380.5|8382.1|8380.6|8382.2|8380.7|8382|8380.5|8
1651449110000|2022-05-01 23:51:50|8382|8380.5|8381.8|8380.3|8382.1|8380.6|8381.8|8380.3|9
1651449120000|2022-05-01 23:52:00|8381.9|8380.4|8381.6|8380.1|8381.9|8380.4|8381.6|8380.1|14
1651449130000|2022-05-01 23:52:10|8381.5|8380|8382|8380.5|8382|8380.8|8381.5|8380|12
1651449140000|2022-05-01 23:52:20|8381.9|8380.4|8381.9|8380.4|8382|8380.5|8381.7|8380.2|8
1651449150000|2022-05-01 23:52:30|8381.8|8380.3|8381.5|8380|8381.9|8380.4|8381.5|8380|14
1651449160000|2022-05-01 23:52:40|8381.4|8379.9|8381.5|8380|8381.6|8380.1|8381.3|8379.8|11
1651449170000|2022-05-01 23:52:50|8381.4|8379.9|8381.3|8379.8|8381.4|8379.9|8381.2|8379.7|10
1651449180000|2022-05-01 23:53:00|8381.4|8379.9|8381.6|8380.1|8381.7|8380.2|8381.3|8379.8|20
1651449190000|2022-05-01 23:53:10|8381.5|8380|8381.5|8380|8381.7|8380.2|8381.5|8380|10
1651449200000|2022-05-01 23:53:20|8381.4|8379.9|8381.5|8380|8381.6|8380.1|8381.3|8379.8|10
1651449210000|2022-05-01 23:53:30|8381.6|8380.1|8381.6|8380.1|8381.6|8380.1|8381.6|8380.1|1
1651449220000|2022-05-01 23:53:40|8381.5|8380|8380.8|8379.3|8381.5|8380|8380.7|8379.2|19
1651449230000|2022-05-01 23:53:50|8380.7|8379.2|8380.7|8379.2|8380.8|8379.3|8380.5|8379|13
1651449240000|2022-05-01 23:54:00|8380.6|8379.1|8380.7|8379.2|8380.8|8379.3|8380.6|8379.1|18
1651449250000|2022-05-01 23:54:10|8380.6|8379.1|8380.6|8379.1|8380.8|8379.3|8380.4|8378.9|15
1651449260000|2022-05-01 23:54:20|8380.5|8379|8380.7|8379.2|8380.9|8379.4|8380.4|8378.9|11
1651449270000|2022-05-01 23:54:30|8380.8|8379.3|8381.2|8379.7|8381.3|8379.8|8380.7|8379.2|20
1651449280000|2022-05-01 23:54:40|8381.3|8379.8|8381.3|8379.8|8381.4|8379.9|8381.2|8379.7|5
1651449290000|2022-05-01 23:54:50|8381.4|8379.9|8381.8|8380.3|8381.8|8380.3|8381.4|8379.9|10
1651449300000|2022-05-01 23:55:00|8381.7|8380.2|8381.7|8380.2|8381.9|8380.4|8381.6|8380.1|21
1651449310000|2022-05-01 23:55:10|8381.6|8380.1|8381.6|8380.1|8381.8|8380.3|8381.5|8380|12
1651449320000|2022-05-01 23:55:20|8381.5|8380|8381.8|8380.3|8381.8|8380.3|8381.5|8380|15
1651449330000|2022-05-01 23:55:30|8381.7|8380.2|8381.6|8380.1|8381.7|8380.2|8381.6|8380.1|6
1651449340000|2022-05-01 23:55:40|8381.8|8380.3|8381.6|8380.1|8381.8|8380.3|8381.5|8380|14
1651449350000|2022-05-01 23:55:50|8381.7|8380.2|8381.9|8380.4|8381.9|8380.4|8381.6|8380.1|12
1651449360000|2022-05-01 23:56:00|8381.7|8380.2|8381.7|8380.2|8382|8380.5|8381.7|8380.2|10
1651449370000|2022-05-01 23:56:10|8381.6|8380.1|8381.9|8380.4|8382.1|8380.6|8381.6|8380.1|8
1651449380000|2022-05-01 23:56:20|8381.8|8380.3|8381.4|8379.9|8381.9|8380.4|8381.4|8379.9|21
1651449390000|2022-05-01 23:56:30|8381.5|8380|8381.7|8380.2|8381.7|8380.2|8381.4|8379.9|9
1651449400000|2022-05-01 23:56:40|8381.6|8380.1|8381.4|8379.9|8381.6|8380.1|8381.3|8379.8|12
1651449410000|2022-05-01 23:56:50|8381.3|8379.8|8381.2|8379.7|8381.4|8379.9|8381.1|8379.6|13
1651449420000|2022-05-01 23:57:00|8381.3|8379.8|8381|8379.5|8381.3|8379.8|8381|8379.5|14
1651449430000|2022-05-01 23:57:10|8381.1|8379.6|8381.3|8379.8|8381.5|8380|8381.1|8379.6|14
1651449440000|2022-05-01 23:57:20|8381.4|8379.9|8381.6|8380.1|8381.6|8380.1|8381.4|8379.9|4
1651449450000|2022-05-01 23:57:30|8381.5|8380|8381.5|8380|8381.5|8380|8381.4|8379.9|5
1651449460000|2022-05-01 23:57:40|8381.4|8379.9|8381.6|8380.1|8381.7|8380.2|8381.3|8379.8|13
1651449470000|2022-05-01 23:57:50|8381.7|8380.2|8381.9|8380.4|8381.9|8380.4|8381.6|8380.1|12
1651449480000|2022-05-01 23:58:00|8381.8|8380.3|8381.7|8380.2|8382|8380.5|8381.3|8380.1|26
1651449490000|2022-05-01 23:58:10|8381.5|8380|8381.1|8379.6|8381.7|8380.2|8380.9|8379.4|13
1651449500000|2022-05-01 23:58:20|8381.2|8379.7|8381.4|8379.9|8381.5|8380.2|8381|8379.5|25
1651449510000|2022-05-01 23:58:30|8381.3|8379.8|8381.4|8379.9|8381.6|8380.2|8381|8379.8|21
1651449520000|2022-05-01 23:58:40|8381.3|8379.8|8381.2|8379.7|8381.4|8380.1|8380.9|8379.7|11
1651449530000|2022-05-01 23:58:50|8381.1|8379.6|8381.4|8379.9|8381.4|8380.1|8380.8|8379.6|21
1651449540000|2022-05-01 23:59:00|8381.5|8380|8381.2|8379.7|8381.5|8380|8381.1|8379.6|22
1651449550000|2022-05-01 23:59:10|8381.1|8379.6|8381.1|8379.6|8381.2|8379.7|8381.1|8379.6|11
1651449560000|2022-05-01 23:59:20|8381.2|8379.7|8381.1|8379.6|8381.2|8379.7|8381.1|8379.6|4
1651449570000|2022-05-01 23:59:30|8381.6|8380.1|8381.5|8380|8381.9|8380.5|8381.3|8379.9|18
1651449580000|2022-05-01 23:59:40|8381.6|8380.1|8381.8|8380.3|8381.8|8380.3|8381.5|8380|9
1651449590000|2022-05-01 23:59:50|8381.9|8380.4|8381.7|8380.2|8382|8380.5|8381.5|8380|16
1651449600000|2022-05-02 00:00:00|8381.6|8380.1|8381.8|8380.3|8382|8380.7|8381.4|8380.1|18
1651449610000|2022-05-02 00:00:10|8381.9|8380.4|8382.2|8380.7|8382.3|8381|8381.8|8380.3|23
1651449620000|2022-05-02 00:00:20|8381.9|8381|8382.2|8380.7|8382.4|8381.1|8381.9|8380.6|14
1651449630000|2022-05-02 00:00:30|8382|8381.1|8381.8|8380.3|8382|8381.1|8381.3|8379.9|32
1651449640000|2022-05-02 00:00:40|8381.9|8380.4|8381.7|8380.2|8382.2|8380.9|8381.4|8380|24
1651449650000|2022-05-02 00:00:50|8381.6|8380.1|8381.4|8379.9|8381.9|8380.4|8380.9|8379.5|28
1651449660000|2022-05-02 00:01:00|8381.3|8379.8|8381.7|8380.2|8381.7|8380.4|8381.2|8379.7|23
1651449670000|2022-05-02 00:01:10|8381.6|8380.1|8381.8|8380.3|8381.9|8380.6|8381.5|8380.1|12
1651449680000|2022-05-02 00:01:20|8381.9|8380.4|8381.8|8380.3|8381.9|8380.7|8381.4|8380.1|14
1651449690000|2022-05-02 00:01:30|8381.7|8380.2|8382.2|8380.7|8382.3|8380.8|8381.7|8380.2|14
1651449700000|2022-05-02 00:01:40|8382.1|8380.6|8381.9|8380.4|8382.3|8380.8|8381.9|8380.4|13
1651449710000|2022-05-02 00:01:50|8382|8380.5|8382.2|8380.7|8382.2|8380.7|8381.8|8380.3|16
1651449720000|2022-05-02 00:02:00|8382.1|8380.6|8382.2|8380.7|8382.3|8380.8|8382.1|8380.6|14
1651449730000|2022-05-02 00:02:10|8382.1|8380.6|8382.2|8380.7|8382.3|8380.8|8382.1|8380.6|8
1651449740000|2022-05-02 00:02:20|8382.3|8380.8|8381.8|8380.3|8382.3|8380.8|8381.8|8380.3|12
1651449750000|2022-05-02 00:02:30|8381.7|8380.2|8381.6|8380.1|8381.9|8380.7|8381.4|8380.1|16
1651449760000|2022-05-02 00:02:40|8381.4|8380.5|8381.4|8379.9|8381.8|8380.5|8381.3|8379.8|19
1651449770000|2022-05-02 00:02:50|8381.2|8379.7|8381.1|8379.6|8381.3|8379.8|8381|8379.5|16
1651449780000|2022-05-02 00:03:00|8381|8379.5|8380.9|8379.4|8381.1|8380|8380.7|8379.2|18
1651449790000|2022-05-02 00:03:10|8380.8|8379.3|8380.5|8379.6|8381.3|8379.8|8380.4|8379.1|17
1651449800000|2022-05-02 00:03:20|8380.9|8379.4|8380.9|8379.4|8380.9|8379.7|8380.2|8378.7|23
1651449810000|2022-05-02 00:03:30|8380.8|8379.3|8380.9|8379.4|8380.9|8379.4|8380.2|8378.9|20
1651449820000|2022-05-02 00:03:40|8381|8379.5|8381.3|8379.8|8381.3|8379.8|8380.9|8379.4|20
1651449830000|2022-05-02 00:03:50|8381.2|8379.7|8381.2|8379.7|8381.3|8379.8|8381.2|8379.7|5
1651449840000|2022-05-02 00:04:00|8381.4|8379.9|8381.3|8379.8|8381.6|8380.4|8381.2|8379.8|15
1651449850000|2022-05-02 00:04:10|8381.2|8379.7|8381.1|8379.6|8381.3|8379.8|8381|8379.5|13
1651449860000|2022-05-02 00:04:20|8381|8379.5|8381.2|8379.7|8381.3|8379.9|8380.7|8379.2|12
1651449870000|2022-05-02 00:04:30|8381.1|8379.6|8380.3|8378.8|8381.3|8379.8|8380.1|8378.8|18
1651449880000|2022-05-02 00:04:40|8380.2|8378.7|8380.3|8378.8|8380.5|8379|8379.8|8378.6|13
1651449890000|2022-05-02 00:04:50|8380.2|8378.7|8379.6|8378.1|8380.2|8378.7|8379.5|8378|17
1651449900000|2022-05-02 00:05:00|8379.7|8378.2|8380.2|8378.7|8380.3|8378.8|8379.6|8378.1|25
1651449910000|2022-05-02 00:05:10|8380.1|8378.6|8380.2|8378.7|8380.2|8378.7|8379.8|8378.3|19
1651449920000|2022-05-02 00:05:20|8380.1|8378.6|8380|8378.5|8380.3|8378.8|8380|8378.5|11
1651449930000|2022-05-02 00:05:30|8380.1|8378.6|8380|8378.5|8380.1|8378.6|8379.8|8378.3|12
1651449940000|2022-05-02 00:05:40|8379.9|8378.4|8379.3|8377.8|8380.2|8378.7|8379.1|8377.8|17
1651449950000|2022-05-02 00:05:50|8379.2|8377.7|8379.5|8378|8379.8|8378.3|8379.2|8377.7|21
1651449960000|2022-05-02 00:06:00|8379.4|8377.9|8379.4|8377.9|8379.6|8378.4|8379.3|8377.8|15
1651449970000|2022-05-02 00:06:10|8379.3|8377.8|8379.4|8377.9|8379.5|8378|8379.3|8377.8|4
1651449980000|2022-05-02 00:06:20|8379.5|8378|8379.8|8378.3|8379.9|8378.4|8379.3|8377.8|14
1651449990000|2022-05-02 00:06:30|8379.7|8378.2|8379.5|8378|8379.7|8378.2|8379.5|8378|9
1651450000000|2022-05-02 00:06:40|8379.4|8377.9|8379.5|8378|8379.5|8378|8379.4|8377.9|2
1651450010000|2022-05-02 00:06:50|8379.6|8378.1|8379.7|8378.2|8379.8|8378.6|8379.4|8378|14
1651450020000|2022-05-02 00:07:00|8379.4|8378.5|8378.8|8377.9|8379.8|8378.5|8378.8|8377.5|27
1651450030000|2022-05-02 00:07:10|8378.7|8377.8|8379.9|8376.7|8380.5|8377.9|8378.7|8376.3|53
1651450040000|2022-05-02 00:07:20|8380.1|8376.3|8379.4|8377.9|8382|8378|8379|8375.8|59
1651450050000|2022-05-02 00:07:30|8379.7|8377.2|8380|8377.3|8381.6|8378.2|8379.3|8376.7|54
1651450060000|2022-05-02 00:07:40|8379.9|8377.4|8380.9|8377.8|8381.5|8378.3|8379.6|8377.2|73
1651450070000|2022-05-02 00:07:50|8380.4|8377.9|8379.9|8378.4|8381.9|8378.8|8379.8|8376.8|60
1651450080000|2022-05-02 00:08:00|8380.5|8378.2|8379.8|8378.3|8382|8378.6|8379.8|8377.3|61
1651450090000|2022-05-02 00:08:10|8379.7|8378.2|8381.3|8377.5|8382.8|8378.7|8379.3|8376.8|54
1651450100000|2022-05-02 00:08:20|8381.2|8377.4|8380.7|8378.3|8382.4|8378.8|8380|8377.1|58
1651450110000|2022-05-02 00:08:30|8380.4|8378|8379.7|8378.2|8383.3|8378.6|8379.7|8376.9|22
1651450120000|2022-05-02 00:08:40|8379.8|8378.3|8379.3|8377.8|8379.8|8378.3|8379.1|8377.6|12
1651450130000|2022-05-02 00:08:50|8379.1|8377.6|8379.4|8377.9|8379.5|8378|8379.1|8377.6|9
1651450140000|2022-05-02 00:09:00|8379.1|8377.6|8379.2|8377.7|8379.5|8378|8378.8|8377.3|21
1651450150000|2022-05-02 00:09:10|8379.3|8377.8|8379.6|8378.1|8379.7|8378.2|8379.3|8377.8|17
1651450160000|2022-05-02 00:09:20|8379.7|8378.2|8379.1|8377.6|8379.8|8378.3|8379.1|8377.6|19
1651450170000|2022-05-02 00:09:30|8379|8377.5|8379.3|8377.8|8379.4|8377.9|8378.7|8377.2|27
1651450180000|2022-05-02 00:09:40|8379.4|8377.9|8379.1|8377.6|8379.4|8377.9|8379|8377.5|10
1651450190000|2022-05-02 00:09:50|8379|8377.5|8378.8|8377.3|8379.1|8377.6|8378.8|8377.3|13
1651450200000|2022-05-02 00:10:00|8378.9|8377.4|8378.9|8377.4|8379.2|8377.7|8378.3|8376.8|24
1651450210000|2022-05-02 00:10:10|8379|8377.5|8380.5|8375.9|8381.1|8377.6|8378.8|8375.3|25
1651450220000|2022-05-02 00:10:20|8380.2|8376.2|8381|8376.3|8381|8377.5|8378.9|8373.6|22
1651450230000|2022-05-02 00:10:30|8380.9|8376.4|8381.1|8377.9|8382.6|8378|8379.3|8375.4|39
1651450240000|2022-05-02 00:10:40|8381.4|8377.8|8379.4|8377.9|8381.5|8378.1|8379.3|8377.8|17
1651450250000|2022-05-02 00:10:50|8380.5|8377.7|8380.7|8377.7|8380.8|8377.9|8379.3|8376.4|15
1651450260000|2022-05-02 00:11:00|8380.6|8377.8|8379.2|8377.7|8382.5|8378.2|8379.2|8375.9|36
1651450270000|2022-05-02 00:11:10|8379.3|8377.8|8380.7|8377.8|8383|8378|8379.1|8377.5|37
1651450280000|2022-05-02 00:11:20|8380.3|8376.6|8379.6|8376.7|8381.9|8378.3|8379.4|8375.5|31
1651450290000|2022-05-02 00:11:30|8379.7|8376.6|8379.8|8376.2|8381|8378.4|8379.6|8375.6|23
1651450300000|2022-05-02 00:11:40|8379.7|8377.2|8379.3|8377.8|8380|8378.3|8379.2|8376.6|22
1651450310000|2022-05-02 00:11:50|8379.4|8377.9|8379.8|8377|8381.9|8378.3|8379.4|8375.9|19
1651450320000|2022-05-02 00:12:00|8379.7|8377.4|8380.6|8376.5|8381.2|8378.3|8379.2|8376.5|53
1651450330000|2022-05-02 00:12:10|8381.3|8376.8|8379.2|8377.7|8381.4|8377.9|8379.1|8375.2|45
1651450340000|2022-05-02 00:12:20|8379.4|8376.7|8379.2|8377.7|8381.1|8377.8|8378.9|8375.9|24
1651450350000|2022-05-02 00:12:30|8379.3|8376.6|8380.4|8377.3|8381.6|8378.1|8379|8375.8|41
1651450360000|2022-05-02 00:12:40|8380.5|8377.2|8379.7|8377.1|8381|8377.7|8378.7|8375.7|51
1651450370000|2022-05-02 00:12:50|8379.9|8377.2|8379.2|8376.8|8380.8|8377.5|8378.8|8375.7|53
1651450380000|2022-05-02 00:13:00|8378.8|8376.9|8379.1|8377.6|8380.9|8377.8|8378.6|8375.7|28
1651450390000|2022-05-02 00:13:10|8378.9|8377.4|8378.7|8377.2|8378.9|8377.4|8378.6|8377.1|12
1651450400000|2022-05-02 00:13:20|8378.6|8377.1|8380.2|8376.1|8381|8377.6|8378.5|8375.2|35
1651450410000|2022-05-02 00:13:30|8379.9|8376.3|8379|8376.6|8380.1|8377.3|8378.2|8375.2|60
1651450420000|2022-05-02 00:13:40|8379.3|8376.1|8378.8|8375.8|8380.5|8377.2|8378.1|8375.1|56
1651450430000|2022-05-02 00:13:50|8379.1|8375.2|8379.1|8375.4|8380.5|8376.9|8377.8|8374.2|62
1651450440000|2022-05-02 00:14:00|8379|8375.9|8377.2|8375.7|8379.2|8376.7|8377.1|8374.9|64
1651450450000|2022-05-02 00:14:10|8378|8375.2|8377.6|8375.1|8378.3|8376|8377.1|8374.3|62
1651450460000|2022-05-02 00:14:20|8377.7|8375.3|8377.5|8374.9|8378.1|8376.2|8377|8374.4|63
1651450470000|2022-05-02 00:14:30|8377.3|8375.1|8377.4|8374.9|8377.7|8375.9|8377.1|8374.6|63
1651450480000|2022-05-02 00:14:40|8377.7|8374.8|8377.5|8376|8378.2|8376.3|8377.1|8374.7|61
1651450490000|2022-05-02 00:14:50|8377.6|8376.1|8377.6|8375|8377.9|8376.2|8377.1|8374.7|51
1651450500000|2022-05-02 00:15:00|8377.7|8375.2|8378.9|8377.4|8379.8|8377.6|8377.1|8374.9|48
1651450510000|2022-05-02 00:15:10|8378.8|8377.3|8379.8|8376.1|8379.9|8377.3|8378.3|8375.3|65
1651450520000|2022-05-02 00:15:20|8379.9|8376.4|8379.7|8376|8380.3|8377.1|8378.2|8375.1|47
1651450530000|2022-05-02 00:15:30|8380.2|8375.4|8379.2|8375.7|8380.5|8377.4|8378.2|8374.6|43
1651450540000|2022-05-02 00:15:40|8380|8374.8|8379.6|8376.1|8380.5|8377|8378.1|8374.2|58
1651450550000|2022-05-02 00:15:50|8378.7|8376|8378.2|8376.7|8379.5|8377|8377.8|8374.5|64
1651450560000|2022-05-02 00:16:00|8378.7|8375.2|8377.9|8376.4|8379.3|8376.7|8377.7|8374.6|69
1651450570000|2022-05-02 00:16:10|8378.7|8375.8|8377.8|8375.3|8378.7|8376.5|8377.3|8373.5|61
1651450580000|2022-05-02 00:16:20|8377.7|8375.5|8377.7|8376.2|8378.1|8376.5|8377.1|8374.3|48
1651450590000|2022-05-02 00:16:30|8377.5|8376|8377.8|8375.3|8378|8376.5|8377.4|8374.6|47
1651450600000|2022-05-02 00:16:40|8377.3|8375.8|8378.5|8375.5|8378.9|8376.7|8377.3|8374.7|51
1651450610000|2022-05-02 00:16:50|8379|8375.2|8378|8376.5|8380.2|8376.7|8377.7|8374.7|44
1651450620000|2022-05-02 00:17:00|8377.9|8376.4|8378.3|8376.8|8378.3|8377|8377.9|8376.4|23
1651450630000|2022-05-02 00:17:10|8378.2|8376.7|8378.8|8377.3|8378.8|8377.3|8377.7|8375.9|39
1651450640000|2022-05-02 00:17:20|8378.7|8377.2|8378.8|8376.4|8379|8377.4|8378.2|8375.6|35
1651450650000|2022-05-02 00:17:30|8378.5|8377|8378.6|8377.1|8379.1|8377.4|8378.4|8375.9|49
1651450660000|2022-05-02 00:17:40|8378.7|8377.2|8378.2|8376.7|8379|8377.3|8377.6|8374.8|36
1651450670000|2022-05-02 00:17:50|8378.3|8376.8|8378.2|8376.7|8378.3|8376.8|8377.9|8376.4|9
1651450680000|2022-05-02 00:18:00|8378.1|8376.6|8378.1|8376.6|8378.3|8376.8|8378|8376.5|12
1651450690000|2022-05-02 00:18:10|8378|8376.5|8377.8|8376.9|8378.2|8376.9|8377.8|8376.5|11
1651450700000|2022-05-02 00:18:20|8378|8377.1|8377.7|8376.2|8378|8377.1|8377.7|8376.2|20
1651450710000|2022-05-02 00:18:30|8377.8|8376.3|8377.8|8376.3|8378.2|8376.9|8377.5|8376.2|28
1651450720000|2022-05-02 00:18:40|8377.9|8376.4|8377.5|8376|8378.3|8377|8377.4|8375.1|43
1651450730000|2022-05-02 00:18:50|8377.4|8376.5|8378.3|8376.8|8378.4|8376.9|8377.4|8376.5|22
1651450740000|2022-05-02 00:19:00|8378.2|8376.7|8378.6|8377.1|8378.7|8377.2|8378.2|8376.7|21
1651450750000|2022-05-02 00:19:10|8378.8|8377.3|8378.2|8376.7|8378.8|8377.5|8378|8375.9|30
1651450760000|2022-05-02 00:19:20|8378.3|8376.8|8378.2|8376.7|8378.5|8377|8378.1|8376.6|17
1651450770000|2022-05-02 00:19:30|8378.1|8376.6|8378|8376.5|8378.2|8376.8|8377.7|8376.5|15
1651450780000|2022-05-02 00:19:40|8378.1|8376.6|8378.1|8376.6|8378.2|8376.7|8377.9|8376.4|9
1651450790000|2022-05-02 00:19:50|8378.3|8376.8|8378.2|8376.7|8378.3|8376.8|8378.1|8376.6|8
1651450800000|2022-05-02 00:20:00|8377.7|8376.8|8377.7|8376.8|8378.2|8376.8|8377.7|8376.5|12
1651450810000|2022-05-02 00:20:10|8377.8|8376.9|8377.9|8376.4|8378.1|8377|8377.5|8376.2|21
1651450820000|2022-05-02 00:20:20|8378|8376.5|8378.2|8376.7|8378.3|8376.8|8377.9|8376.4|16
1651450830000|2022-05-02 00:20:30|8378.3|8376.8|8378.4|8376.9|8378.5|8377|8378.3|8376.8|6
1651450840000|2022-05-02 00:20:40|8378.3|8376.8|8378.4|8376.9|8378.5|8377|8378.3|8376.8|4
1651450850000|2022-05-02 00:20:50|8378.5|8377|8378.5|8377|8378.5|8377|8378.5|8377|1
1651450860000|2022-05-02 00:21:00|8378.4|8376.9|8378.7|8377.2|8378.7|8377.3|8378.1|8376.9|18
1651450870000|2022-05-02 00:21:10|8378.6|8377.1|8378.6|8377.1|8378.7|8377.2|8378.5|8377|7
1651450880000|2022-05-02 00:21:20|8378.4|8377.5|8377.9|8376.4|8378.7|8377.5|8377.9|8376.4|16
1651450890000|2022-05-02 00:21:30|8378.4|8376.9|8378.5|8376.2|8379|8376.9|8377.9|8376.1|25
1651450900000|2022-05-02 00:21:40|8378.6|8376|8378.7|8377.2|8378.7|8377.2|8378.1|8375.6|31
1651450910000|2022-05-02 00:21:50|8378.6|8377.1|8378.1|8377.2|8379.1|8377.6|8378.1|8377.1|17
1651450920000|2022-05-02 00:22:00|8378.4|8376.9|8378.8|8377.3|8378.9|8377.4|8378.3|8376.8|22
1651450930000|2022-05-02 00:22:10|8378.9|8377.4|8378.7|8377.2|8378.9|8377.4|8378.6|8377.1|15
1651450940000|2022-05-02 00:22:20|8378.6|8377.1|8378.3|8376.8|8378.6|8377.1|8378|8376.5|15
1651450950000|2022-05-02 00:22:30|8378.4|8376.9|8378.3|8376.8|8378.5|8377.2|8378|8376.6|22
1651450960000|2022-05-02 00:22:40|8378.2|8376.7|8378|8377.1|8378.4|8377.2|8377.9|8376.7|22
1651450970000|2022-05-02 00:22:50|8378.1|8377.2|8378.4|8376.9|8378.7|8377.4|8378|8376.7|19
1651450980000|2022-05-02 00:23:00|8378.3|8376.8|8378.2|8376.7|8378.4|8377.1|8377.7|8376.5|19
1651450990000|2022-05-02 00:23:10|8378.1|8376.6|8378.1|8376.6|8378.2|8376.7|8378.1|8376.6|11
1651451000000|2022-05-02 00:23:20|8378|8376.5|8378.4|8376.9|8378.4|8377.1|8378|8376.5|20
1651451010000|2022-05-02 00:23:30|8378.3|8376.8|8378.4|8376.9|8378.5|8377|8378.3|8376.8|14
1651451020000|2022-05-02 00:23:40|8378.5|8377|8378.4|8376.9|8378.9|8377.4|8378.1|8376.9|20
1651451030000|2022-05-02 00:23:50|8378.5|8377|8378.4|8376.9|8378.6|8377.1|8377.9|8375.8|15
1651451040000|2022-05-02 00:24:00|8378.3|8376.8|8378.4|8376.9|8378.5|8377|8378.2|8376.7|25
1651451050000|2022-05-02 00:24:10|8378.5|8377|8379.1|8377.6|8379.6|8377.7|8378.2|8376.8|25
1651451060000|2022-05-02 00:24:20|8379.4|8377|8380|8375.9|8380.6|8377.7|8378.8|8375.9|55
1651451070000|2022-05-02 00:24:30|8379.8|8376.4|8379.2|8377.7|8380.8|8377.8|8379.1|8375.5|49
1651451080000|2022-05-02 00:24:40|8379.3|8376.1|8378.8|8377.3|8380.4|8377.8|8378.6|8375.7|42
1651451090000|2022-05-02 00:24:50|8378.9|8377.4|8379.2|8376|8381.6|8377.6|8378.8|8374.2|52
1651451100000|2022-05-02 00:25:00|8379.3|8375.6|8379.3|8375.3|8381.8|8378|8379.2|8374.3|70
1651451110000|2022-05-02 00:25:10|8379.2|8375.2|8380|8376.7|8381.7|8377.7|8379.1|8375|63
1651451120000|2022-05-02 00:25:20|8380.3|8376.6|8379.7|8375.6|8381.2|8377.6|8378.7|8374.8|73
1651451130000|2022-05-02 00:25:30|8379.6|8376.5|8380.3|8375.7|8381.6|8377.1|8379|8374.7|67
1651451140000|2022-05-02 00:25:40|8380|8376|8378.8|8377.3|8381.3|8377.4|8378.6|8374.5|72
1651451150000|2022-05-02 00:25:50|8380.4|8376|8380|8376.5|8381.9|8377.7|8378.8|8374.7|69
1651451160000|2022-05-02 00:26:00|8379.9|8377.4|8380.3|8375.9|8381.2|8378|8378.8|8375.5|74
1651451170000|2022-05-02 00:26:10|8378.9|8377.4|8379.1|8377.6|8380.9|8377.7|8378.9|8375.3|46
1651451180000|2022-05-02 00:26:20|8379|8377.5|8379.1|8377.6|8381|8378.1|8378.8|8375.6|35
1651451190000|2022-05-02 00:26:30|8379.2|8377.7|8379.9|8377.1|8380.5|8377.9|8379|8376.2|50
1651451200000|2022-05-02 00:26:40|8379.8|8377.4|8380.6|8376.3|8380.9|8377.8|8379|8375.1|59
1651451210000|2022-05-02 00:26:50|8380.1|8375.5|8380.2|8375.7|8381|8377|8379.6|8374.7|71
1651451220000|2022-05-02 00:27:00|8380.1|8375.9|8380.2|8375.9|8381.2|8376.5|8379.3|8374.9|69
1651451230000|2022-05-02 00:27:10|8381|8375.1|8379.3|8375.1|8381.6|8377.8|8379.2|8374.8|56
1651451240000|2022-05-02 00:27:20|8380.7|8375|8380.5|8375.8|8381.5|8377.7|8379.2|8374.7|51
1651451250000|2022-05-02 00:27:30|8381.6|8374.7|8380.5|8375.7|8381.6|8377.6|8379.4|8374.6|69
1651451260000|2022-05-02 00:27:40|8380.4|8376.1|8381.3|8377.3|8381.3|8378.6|8379.3|8375.4|69
1651451270000|2022-05-02 00:27:50|8380.5|8378.1|8379.9|8378.4|8381.6|8378.6|8379.8|8376.6|42
1651451280000|2022-05-02 00:28:00|8380|8376.1|8379.9|8378.4|8381.9|8378.8|8379.7|8375.4|56
1651451290000|2022-05-02 00:28:10|8380|8377.3|8380|8378.5|8380.1|8378.6|8379.7|8376.8|31
1651451300000|2022-05-02 00:28:20|8380.9|8377.1|8379.7|8378.2|8382.1|8378.8|8379.5|8376|55
1651451310000|2022-05-02 00:28:30|8379.6|8378.1|8380.8|8377.5|8381|8378.3|8379.4|8376.6|51
1651451320000|2022-05-02 00:28:40|8380.7|8378.3|8379.6|8378.1|8380.8|8378.4|8379.2|8376.8|56
1651451330000|2022-05-02 00:28:50|8379.7|8378.2|8379.6|8378.1|8380.6|8378.4|8379.3|8376.6|60
1651451340000|2022-05-02 00:29:00|8380.6|8377.6|8379.7|8378.2|8380.9|8378.6|8379.5|8376.6|54
1651451350000|2022-05-02 00:29:10|8380.4|8376.8|8380.6|8376.6|8381.4|8378.3|8379.5|8375.7|54
1651451360000|2022-05-02 00:29:20|8380.5|8376.5|8380.5|8376.9|8381.4|8378.2|8379.3|8376|45
1651451370000|2022-05-02 00:29:30|8380.7|8378.2|8379.7|8378.2|8381|8378.6|8379.7|8376.4|56
1651451380000|2022-05-02 00:29:40|8380.5|8376.8|8380.3|8378.1|8380.6|8378.5|8379.7|8376.3|47
1651451390000|2022-05-02 00:29:50|8380.2|8377.6|8380.5|8377.8|8382.6|8378.6|8379.5|8375.6|57
1651451400000|2022-05-02 00:30:00|8380.1|8377.7|8380.3|8378|8381.6|8378.8|8379.5|8376.7|57
1651451410000|2022-05-02 00:30:10|8380|8378.5|8379.4|8377.9|8381.4|8378.7|8379.4|8376.5|59
1651451420000|2022-05-02 00:30:20|8380.3|8377.6|8379.4|8377.9|8380.4|8378.1|8379.1|8376.9|57
1651451430000|2022-05-02 00:30:30|8379.2|8377.7|8379.7|8377.1|8380|8377.9|8378.9|8376.7|63
1651451440000|2022-05-02 00:30:40|8379.9|8376.6|8379.2|8377.7|8380.4|8377.7|8378.8|8375.9|59
1651451450000|2022-05-02 00:30:50|8379.7|8377.3|8380.1|8376.8|8380.7|8378|8378.9|8376.5|66
1651451460000|2022-05-02 00:31:00|8379.9|8376.9|8379.3|8375.5|8380.4|8377.8|8378.3|8375.5|54
1651451470000|2022-05-02 00:31:10|8378.8|8376.1|8377.8|8376.3|8379.5|8376.9|8377.2|8374.9|61
1651451480000|2022-05-02 00:31:20|8377.9|8376.4|8377.6|8373.9|8378.2|8376.4|8376.8|8373.9|61
1651451490000|2022-05-02 00:31:30|8377.4|8374.2|8377.2|8374.6|8377.5|8375.9|8376.6|8374.1|62
1651451500000|2022-05-02 00:31:40|8377.1|8374.8|8376.9|8375.4|8377.7|8375.4|8376.5|8374|57
1651451510000|2022-05-02 00:31:50|8376.7|8375.2|8378|8376.5|8378.9|8376.8|8376.7|8374.6|50
1651451520000|2022-05-02 00:32:00|8377.9|8376.4|8378|8376.5|8378.7|8377|8377.6|8376|29
1651451530000|2022-05-02 00:32:10|8378.1|8376.6|8378|8376.5|8378.2|8376.7|8377.9|8376.4|17
1651451540000|2022-05-02 00:32:20|8377.9|8376.4|8378.1|8376.6|8378.3|8376.8|8377.6|8376.4|31
1651451550000|2022-05-02 00:32:30|8378.2|8376.7|8378|8376.5|8378.2|8377|8377.5|8376.3|26
1651451560000|2022-05-02 00:32:40|8377.9|8376.4|8378.2|8376.7|8378.2|8376.9|8377.6|8376.1|20
1651451570000|2022-05-02 00:32:50|8378.3|8376.8|8377.9|8376.4|8378.5|8377|8377.5|8376.2|21
1651451580000|2022-05-02 00:33:00|8378|8376.5|8378.3|8376.8|8378.4|8376.9|8377.5|8376.2|32
1651451590000|2022-05-02 00:33:10|8378.4|8376.9|8378.1|8376.6|8379.6|8377.5|8378|8376.3|29
1651451600000|2022-05-02 00:33:20|8378.2|8376.7|8376.8|8375.3|8378.2|8376.7|8376.8|8374.8|28
1651451610000|2022-05-02 00:33:30|8377|8375.5|8377.4|8375.1|8378.5|8376.5|8376.6|8372|50
1651451620000|2022-05-02 00:33:40|8377.3|8375.8|8377.7|8375.4|8377.9|8376.1|8376.9|8374.6|47
1651451630000|2022-05-02 00:33:50|8377.3|8375.8|8377.6|8376.1|8378.5|8376.3|8377.3|8375.3|39
1651451640000|2022-05-02 00:34:00|8377.5|8376|8378|8376.5|8379.1|8376.6|8377.5|8375.1|52
1651451650000|2022-05-02 00:34:10|8377.8|8376.3|8377.8|8376.3|8378.7|8376.8|8377.7|8375.6|53
1651451660000|2022-05-02 00:34:20|8378|8376.5|8377.4|8375.9|8378.5|8376.5|8377.2|8375.3|49
1651451670000|2022-05-02 00:34:30|8377.5|8376|8378.3|8375.5|8378.8|8376.3|8377.1|8375.4|46
1651451680000|2022-05-02 00:34:40|8378.2|8375.7|8377.4|8375.9|8378.2|8376.2|8376.9|8375.1|40
1651451690000|2022-05-02 00:34:50|8377.3|8375.8|8377.4|8375.9|8377.8|8376|8377|8375.2|45
1651451700000|2022-05-02 00:35:00|8377.3|8375.8|8377.2|8375.7|8377.6|8376.1|8376.8|8375.3|49
1651451710000|2022-05-02 00:35:10|8377.3|8375.8|8377.1|8375.6|8377.5|8375.9|8376.7|8374.6|51
1651451720000|2022-05-02 00:35:20|8376.9|8375.4|8376.5|8375|8377.3|8375.5|8376.2|8374.4|50
1651451730000|2022-05-02 00:35:30|8376.6|8375.1|8376.6|8375.1|8377.3|8375.3|8376.3|8374.4|43
1651451740000|2022-05-02 00:35:40|8377.2|8374.7|8376.5|8375|8377.2|8375.3|8376.5|8374.4|40
1651451750000|2022-05-02 00:35:50|8377|8374.7|8376.3|8374.8|8377.2|8375.3|8376.3|8374.6|49
1651451760000|2022-05-02 00:36:00|8377|8374.4|8376.5|8375|8377.1|8375.2|8376.2|8374.3|41
1651451770000|2022-05-02 00:36:10|8376.4|8374.9|8377.2|8374.7|8377.8|8375.4|8376.3|8374.3|37
1651451780000|2022-05-02 00:36:20|8376.8|8374.8|8376.5|8375|8378.9|8375.9|8376.4|8374|49
1651451790000|2022-05-02 00:36:30|8376.6|8375.1|8376.5|8375|8377.5|8375.2|8376.3|8374.3|46
1651451800000|2022-05-02 00:36:40|8376.4|8374.9|8376.6|8375.1|8377|8375.2|8376.2|8374.4|42
1651451810000|2022-05-02 00:36:50|8376.5|8375|8376.4|8374.9|8377.3|8375.2|8376.3|8374.6|39
1651451820000|2022-05-02 00:37:00|8377|8374.7|8376.5|8375|8377.1|8375.2|8376|8374.1|44
1651451830000|2022-05-02 00:37:10|8376.4|8374.9|8376.4|8374.9|8377|8375.1|8376.1|8374.3|38
1651451840000|2022-05-02 00:37:20|8377|8374.8|8376.2|8374.7|8377.3|8375.2|8376.2|8374.4|33
1651451850000|2022-05-02 00:37:30|8376.3|8374.8|8376.9|8374.4|8377.3|8375.1|8376|8373.7|36
1651451860000|2022-05-02 00:37:40|8376.4|8374.9|8376.6|8375.1|8377.2|8375.2|8376.2|8374.1|50
1651451870000|2022-05-02 00:37:50|8376.7|8375.2|8377.4|8374.9|8377.4|8375.3|8376.3|8374.3|44
1651451880000|2022-05-02 00:38:00|8377.5|8374.8|8377.1|8374.7|8377.5|8375.5|8376.5|8374.4|45
1651451890000|2022-05-02 00:38:10|8377.2|8374.8|8376.9|8374.5|8377.6|8375.5|8376.5|8374.2|56
1651451900000|2022-05-02 00:38:20|8377.3|8375.2|8376.5|8375|8377.3|8375.2|8376.4|8374.3|43
1651451910000|2022-05-02 00:38:30|8376.8|8374.5|8376.7|8375.2|8377.1|8375.3|8376.2|8374.5|43
1651451920000|2022-05-02 00:38:40|8376.5|8375|8376.7|8375.2|8377.2|8375.5|8376.4|8374.8|45
1651451930000|2022-05-02 00:38:50|8376.8|8375.3|8376.7|8375.2|8377.4|8375.6|8376.6|8374.6|30
1651451940000|2022-05-02 00:39:00|8376.8|8375.3|8376.8|8375.3|8377.2|8375.6|8376.5|8374.5|48
1651451950000|2022-05-02 00:39:10|8376.9|8375.4|8376.6|8375.1|8377.3|8375.6|8376.4|8374.5|44
1651451960000|2022-05-02 00:39:20|8376.7|8375.2|8376.4|8374.9|8377.1|8375.2|8376.2|8374.3|36
1651451970000|2022-05-02 00:39:30|8376.2|8374.7|8376.4|8374.9|8376.7|8375.2|8376.2|8374.7|43
1651451980000|2022-05-02 00:39:40|8376.8|8374.6|8376.9|8374.2|8376.9|8374.9|8376.1|8374.1|34
1651451990000|2022-05-02 00:39:50|8377.1|8374.1|8376|8374.5|8377.1|8375|8376|8374.1|34
1651452000000|2022-05-02 00:40:00|8376.1|8374.6|8376.4|8374.1|8376.5|8374.8|8375.7|8374|48
1651452010000|2022-05-02 00:40:10|8375.9|8374.4|8376.4|8374.9|8376.5|8375|8375.8|8374.1|28
1651452020000|2022-05-02 00:40:20|8376.3|8374.8|8376.6|8375.1|8376.8|8375.3|8376.3|8374.8|22
1651452030000|2022-05-02 00:40:30|8376.7|8375.2|8376.5|8375|8376.7|8375.2|8376.3|8374.8|14
1651452040000|2022-05-02 00:40:40|8376.4|8374.9|8376.7|8375.2|8376.7|8375.2|8376.4|8374.9|15
1651452050000|2022-05-02 00:40:50|8376.8|8375.3|8376.3|8374.8|8377.3|8375.3|8376.3|8374.8|25
1651452060000|2022-05-02 00:41:00|8376.4|8374.9|8376.5|8375|8376.7|8375.2|8376.4|8374.9|11
1651452070000|2022-05-02 00:41:10|8376.4|8374.9|8376.4|8374.9|8377|8375.2|8376.3|8374.8|25
1651452080000|2022-05-02 00:41:20|8376.2|8374.7|8375.8|8374.3|8377.1|8374.9|8375.8|8374|48
1651452090000|2022-05-02 00:41:30|8376.2|8373.8|8375.9|8374.4|8376.5|8374.6|8375.5|8373.5|54
1651452100000|2022-05-02 00:41:40|8375.7|8374.2|8376.1|8374.6|8376.7|8374.6|8375.7|8373.8|42
1651452110000|2022-05-02 00:41:50|8376.4|8374|8375.8|8374.3|8376.5|8374.6|8375.7|8373.8|54
1651452120000|2022-05-02 00:42:00|8375.9|8374.4|8376.2|8374.7|8378.1|8375|8375.8|8373.9|60
1651452130000|2022-05-02 00:42:10|8376.1|8374.6|8376.3|8373.7|8377.1|8374.9|8375.7|8373.7|52
1651452140000|2022-05-02 00:42:20|8376.6|8373.9|8376.3|8373.9|8376.7|8374.8|8375.8|8373.9|49
1651452150000|2022-05-02 00:42:30|8376.6|8374|8376.3|8374.8|8377.4|8375.3|8376|8373.9|43
1651452160000|2022-05-02 00:42:40|8376.2|8374.7|8376.1|8374.6|8377|8374.9|8375.9|8373.9|53
1651452170000|2022-05-02 00:42:50|8376.5|8374.3|8376.8|8374|8377|8374.9|8376|8373.7|60
1651452180000|2022-05-02 00:43:00|8376.7|8374.2|8376.5|8373.8|8377|8374.9|8376.1|8373.8|43
1651452190000|2022-05-02 00:43:10|8376|8374|8376.6|8374|8377.1|8374.8|8375.9|8373.8|45
1651452200000|2022-05-02 00:43:20|8376.5|8374.1|8376.6|8374|8377|8374.8|8376.1|8373.8|52
1651452210000|2022-05-02 00:43:30|8376.8|8374.1|8376.7|8374.1|8376.8|8374.7|8375.9|8373.9|46
1651452220000|2022-05-02 00:43:40|8376.8|8374.3|8376.5|8374|8376.8|8374.8|8375.8|8373.9|45
1651452230000|2022-05-02 00:43:50|8376.4|8374.1|8376.3|8373.7|8376.9|8374.9|8375.4|8373.4|48
1651452240000|2022-05-02 00:44:00|8376.2|8373.8|8376.1|8373.9|8376.9|8374.4|8375.5|8373.3|42
1651452250000|2022-05-02 00:44:10|8376.2|8374.1|8375.3|8373.8|8376.2|8374.4|8375.3|8373.3|39
1651452260000|2022-05-02 00:44:20|8375.2|8373.7|8376.1|8373.8|8376.2|8374.2|8375.2|8373.4|32
1651452270000|2022-05-02 00:44:30|8375.9|8373.7|8375.9|8373.6|8376|8374.2|8375.3|8373.4|26
1651452280000|2022-05-02 00:44:40|8375.5|8374|8375.7|8374.2|8376|8374.3|8375.5|8373.6|28
1651452290000|2022-05-02 00:44:50|8375.6|8374.1|8375.9|8373.6|8376.3|8374.3|8375.3|8373.3|28
1651452300000|2022-05-02 00:45:00|8375.5|8373.5|8375.9|8373.6|8376.1|8374.2|8375.4|8373.5|26
1651452310000|2022-05-02 00:45:10|8375.5|8373.7|8375.7|8374.2|8376.2|8374.6|8375.5|8373.7|30
1651452320000|2022-05-02 00:45:20|8375.6|8374.1|8375.9|8374.4|8376.1|8374.4|8375.5|8373.9|29
1651452330000|2022-05-02 00:45:30|8375.8|8374.3|8375.9|8374.4|8376.5|8374.6|8375.6|8373.8|25
1651452340000|2022-05-02 00:45:40|8375.8|8374.3|8375.9|8374.4|8376.1|8374.5|8375.5|8373.8|23
1651452350000|2022-05-02 00:45:50|8376|8374.5|8375.9|8374.4|8376|8374.5|8375.6|8374.1|13
1651452360000|2022-05-02 00:46:00|8376|8374.5|8375.6|8374.1|8376.3|8374.5|8375.3|8373.8|33
1651452370000|2022-05-02 00:46:10|8375.7|8374.2|8375.6|8374.1|8376|8374.5|8375.5|8374|35
1651452380000|2022-05-02 00:46:20|8375.5|8374|8376.1|8374.6|8376.5|8374.6|8375.5|8373.8|31
1651452390000|2022-05-02 00:46:30|8376.5|8374.1|8378.3|8375.3|8378.5|8375.9|8375.9|8374.1|35
1651452400000|2022-05-02 00:46:40|8378.4|8375.4|8377.6|8375.1|8379.1|8375.9|8376.8|8374.4|50
1651452410000|2022-05-02 00:46:50|8377.2|8374.9|8376.9|8374.6|8377.3|8375.6|8376.6|8374.6|43
1651452420000|2022-05-02 00:47:00|8376.6|8375.1|8376.4|8374.9|8377.7|8375.4|8376.1|8374.1|43
1651452430000|2022-05-02 00:47:10|8376.3|8374.8|8375.9|8374.4|8377.1|8375.1|8375.8|8373.9|40
1651452440000|2022-05-02 00:47:20|8376.7|8374|8375.9|8374.4|8376.7|8374.7|8375.5|8373.6|34
1651452450000|2022-05-02 00:47:30|8375.7|8374.2|8375.6|8374.1|8376.5|8374.5|8375.4|8373.5|44
1651452460000|2022-05-02 00:47:40|8375.5|8374|8375.9|8373.6|8376.4|8374.4|8375.4|8373.6|31
1651452470000|2022-05-02 00:47:50|8375.5|8374|8376.1|8374.6|8376.3|8374.6|8375.5|8373.6|45
1651452480000|2022-05-02 00:48:00|8376|8374.5|8376.2|8374|8376.3|8374.6|8375.5|8373.7|42
1651452490000|2022-05-02 00:48:10|8376.3|8373.8|8375.8|8374.3|8376.6|8374.5|8375.6|8373.5|29
1651452500000|2022-05-02 00:48:20|8375.9|8373.6|8375.8|8374.3|8376.7|8374.5|8375.7|8373.6|43
1651452510000|2022-05-02 00:48:30|8376.2|8373.7|8375.7|8374.2|8376.3|8374.4|8375.3|8373|37
1651452520000|2022-05-02 00:48:40|8376.1|8373.9|8375.3|8373|8376.2|8374.1|8375|8372.3|44
1651452530000|2022-05-02 00:48:50|8375.4|8373.1|8376.4|8373.7|8376.4|8374.2|8374.9|8372.8|40
1651452540000|2022-05-02 00:49:00|8376.1|8373.6|8375.4|8373.9|8376.1|8374.2|8375.3|8373.5|12
1651452550000|2022-05-02 00:49:10|8375.7|8374.2|8376|8374.5|8376.1|8374.6|8375.7|8374.2|7
1651452560000|2022-05-02 00:49:20|8375.9|8374.4|8375.9|8374.4|8376.1|8374.5|8375.7|8373.9|11
1651452570000|2022-05-02 00:49:30|8375.8|8374.3|8375.8|8374.3|8376|8374.5|8375.8|8374.3|5
1651452580000|2022-05-02 00:49:40|8375.9|8374.4|8376|8374.5|8376.1|8374.9|8375.7|8374.3|12
1651452590000|2022-05-02 00:49:50|8375.9|8374.4|8376.1|8374.6|8376.2|8374.7|8375.9|8374.4|5
1651452600000|2022-05-02 00:50:00|8376.2|8374.7|8376.2|8374.7|8376.3|8374.8|8376.1|8374.6|7
1651452610000|2022-05-02 00:50:10|8376.1|8374.6|8376.2|8374.7|8376.7|8375.3|8376.1|8374.6|25
1651452620000|2022-05-02 00:50:20|8376.1|8374.6|8376.1|8374.6|8376.3|8375|8375.8|8374.4|18
1651452630000|2022-05-02 00:50:30|8375.8|8374.9|8376.4|8374.9|8376.4|8375.1|8375.8|8374.6|12
1651452640000|2022-05-02 00:50:40|8376.3|8374.8|8377|8375.5|8377.1|8375.7|8376.2|8374.7|24
1651452650000|2022-05-02 00:50:50|8377.1|8375.6|8376.9|8375.4|8377.1|8375.6|8376.8|8375.3|13
1651452660000|2022-05-02 00:51:00|8377|8375.5|8376.9|8375.4|8377|8375.5|8376.7|8375.2|12
1651452670000|2022-05-02 00:51:10|8376.8|8375.3|8376.9|8375.4|8377|8375.8|8376.5|8375.3|20
1651452680000|2022-05-02 00:51:20|8377|8375.5|8376.8|8375.9|8377.2|8376|8376.8|8375.5|9
1651452690000|2022-05-02 00:51:30|8376.9|8376|8377.2|8375.7|8377.2|8376.1|8376.8|8375.6|9
1651452700000|2022-05-02 00:51:40|8377.3|8375.8|8377.3|8375.8|8377.3|8375.8|8377.2|8375.7|9
1651452710000|2022-05-02 00:51:50|8377.2|8375.7|8376.9|8376|8377.2|8376.1|8376.8|8375.6|18
1651452720000|2022-05-02 00:52:00|8377|8376.1|8377.2|8375.7|8377.3|8376.1|8376.8|8375.3|17
1651452730000|2022-05-02 00:52:10|8377.1|8375.6|8377.3|8375.8|8377.5|8376.2|8376.8|8375.3|19
1651452740000|2022-05-02 00:52:20|8377.2|8375.7|8377.1|8375.6|8377.4|8375.9|8377|8375.5|20
1651452750000|2022-05-02 00:52:30|8377|8375.5|8377|8375.5|8377.1|8375.6|8376.9|8375.4|7
1651452760000|2022-05-02 00:52:40|8377.1|8375.6|8376.8|8375.3|8377.1|8375.6|8376.4|8374.9|17
1651452770000|2022-05-02 00:52:50|8376.7|8375.2|8377.4|8375.9|8377.6|8376.1|8376.4|8375.2|17
1651452780000|2022-05-02 00:53:00|8377.5|8376|8377.4|8375.9|8377.8|8376.3|8377.3|8375.8|19
1651452790000|2022-05-02 00:53:10|8377.3|8375.8|8377.3|8375.8|8377.7|8376.4|8377.2|8375.7|19
1651452800000|2022-05-02 00:53:20|8377.4|8375.9|8377.1|8375.6|8377.4|8376.2|8377|8375.6|9
1651452810000|2022-05-02 00:53:30|8377.2|8375.7|8376.8|8375.3|8377.2|8375.7|8376.7|8375.2|23
1651452820000|2022-05-02 00:53:40|8376.9|8375.4|8376.5|8375.6|8376.9|8375.7|8376.5|8375.3|13
1651452830000|2022-05-02 00:53:50|8376.8|8375.3|8377|8375.5|8377|8375.5|8376.7|8375.2|14
1651452840000|2022-05-02 00:54:00|8376.9|8375.4|8376.8|8375.3|8377|8375.6|8376.5|8375.2|16
1651452850000|2022-05-02 00:54:10|8376.7|8375.2|8377.4|8375.9|8377.5|8376.2|8376.7|8375.2|26
1651452860000|2022-05-02 00:54:20|8377.5|8376|8376.6|8375.1|8377.7|8376.4|8376.2|8374.9|25
1651452870000|2022-05-02 00:54:30|8376.7|8375.2|8376.8|8375.3|8377|8375.6|8376.2|8375|27
1651452880000|2022-05-02 00:54:40|8376.9|8375.4|8377.2|8375.7|8377.3|8375.8|8376.7|8375.4|15
1651452890000|2022-05-02 00:54:50|8377.3|8375.8|8375.9|8374.4|8377.3|8375.8|8375.6|8374.1|30
1651452900000|2022-05-02 00:55:00|8376|8374.5|8378.1|8376.6|8378.1|8376.9|8376|8374.5|30
1651452910000|2022-05-02 00:55:10|8378.2|8376.7|8378.2|8376.7|8378.4|8377|8377.7|8376.6|24
1651452920000|2022-05-02 00:55:20|8377.8|8376.9|8378.6|8377.1|8378.7|8377.2|8377.8|8376.6|12
1651452930000|2022-05-02 00:55:30|8378.7|8377.2|8378.7|8377.2|8378.8|8377.4|8378|8376.8|26
1651452940000|2022-05-02 00:55:40|8378.5|8377|8378.2|8376.7|8378.7|8377.4|8377.8|8376.5|32
1651452950000|2022-05-02 00:55:50|8378.3|8376.8|8378.6|8377.1|8378.6|8377.4|8378.1|8376.6|18
1651452960000|2022-05-02 00:56:00|8378.5|8377|8378.1|8376.6|8378.7|8377.3|8377.8|8376.6|16
1651452970000|2022-05-02 00:56:10|8377.9|8376.4|8377.8|8376.3|8378.1|8376.8|8377.7|8376.2|12
1651452980000|2022-05-02 00:56:20|8377.9|8376.4|8377.8|8376.3|8377.9|8376.4|8377.7|8376.2|10
1651452990000|2022-05-02 00:56:30|8377.7|8376.2|8377.6|8376.1|8377.9|8376.4|8377.6|8376.1|12
1651453000000|2022-05-02 00:56:40|8377.7|8376.2|8377.6|8376.1|8377.7|8376.2|8377.5|8376|14
1651453010000|2022-05-02 00:56:50|8377.7|8376.2|8377.5|8376|8377.7|8376.4|8377.1|8376|16
1651453020000|2022-05-02 00:57:00|8377.4|8375.9|8377.2|8375.7|8377.4|8376.2|8377|8375.5|18
1651453030000|2022-05-02 00:57:10|8377.4|8375.9|8377.3|8375.8|8377.4|8375.9|8377.2|8375.7|18
1651453040000|2022-05-02 00:57:20|8377.4|8375.9|8377.4|8375.9|8377.5|8376.2|8377|8375.8|13
1651453050000|2022-05-02 00:57:30|8377.5|8376|8377.9|8376.4|8377.9|8376.4|8377.5|8376|13
1651453060000|2022-05-02 00:57:40|8378|8376.5|8377.8|8376.3|8378|8376.5|8377.7|8376.2|9
1651453070000|2022-05-02 00:57:50|8377.9|8376.4|8377.3|8375.8|8377.9|8376.6|8377.1|8375.6|17
1651453080000|2022-05-02 00:58:00|8377.2|8375.7|8377.3|8375.8|8377.3|8376.1|8376.9|8375.4|13
1651453090000|2022-05-02 00:58:10|8377.4|8375.9|8377.4|8375.9|8377.7|8376.2|8377.2|8375.7|16
1651453100000|2022-05-02 00:58:20|8377.5|8376|8377.4|8375.9|8377.6|8376.3|8377.1|8375.9|17
1651453110000|2022-05-02 00:58:30|8377.5|8376|8377.7|8376.2|8377.8|8376.6|8377.3|8375.8|9
1651453120000|2022-05-02 00:58:40|8377.8|8376.3|8377.8|8376.3|8377.9|8376.7|8377.6|8376.2|15
1651453130000|2022-05-02 00:58:50|8377.9|8376.4|8377.8|8376.3|8378|8376.5|8377.8|8376.3|12
1651453140000|2022-05-02 00:59:00|8377.7|8376.2|8377.4|8375.9|8377.8|8376.3|8377.3|8375.8|16
1651453150000|2022-05-02 00:59:10|8377.3|8375.8|8377.5|8376|8377.6|8376.1|8377.3|8375.8|11
1651453160000|2022-05-02 00:59:20|8377.4|8375.9|8377.4|8375.9|8377.4|8375.9|8377.2|8375.7|10
1651453170000|2022-05-02 00:59:30|8377.3|8375.8|8377.7|8376.2|8377.7|8376.2|8377.2|8375.7|10
1651453180000|2022-05-02 00:59:40|8377.8|8376.3|8377.9|8376.4|8377.9|8376.7|8377.5|8376.3|7
1651453190000|2022-05-02 00:59:50|8377.8|8376.3|8378|8376.5|8378.1|8376.6|8377.8|8376.3|5
1651453200000|2022-05-02 01:00:00|8378.1|8376.6|8377.4|8375.9|8378.2|8377.2|8377.2|8375.8|30
1651453210000|2022-05-02 01:00:10|8377.3|8375.8|8377.1|8375.6|8377.4|8376.2|8376.6|8375.1|32
1651453220000|2022-05-02 01:00:20|8377|8375.5|8376.2|8375.3|8377.1|8375.6|8376.2|8374.9|20
1651453230000|2022-05-02 01:00:30|8376.3|8375.4|8376.9|8375.4|8376.9|8375.4|8376.3|8375.1|19
1651453240000|2022-05-02 01:00:40|8376.8|8375.3|8376.9|8375.4|8376.9|8375.4|8376.8|8375.3|6
1651453250000|2022-05-02 01:00:50|8376.8|8375.3|8376.6|8375.1|8376.9|8375.4|8376.2|8375|18
1651453260000|2022-05-02 01:01:00|8376.7|8375.2|8376.7|8375.2|8376.7|8375.2|8376.5|8375|9
1651453270000|2022-05-02 01:01:10|8376.6|8375.1|8376.6|8375.1|8376.7|8375.2|8376.6|8375.1|7
1651453280000|2022-05-02 01:01:20|8376.7|8375.2|8376.8|8375.3|8376.9|8375.8|8376.6|8375.2|17
1651453290000|2022-05-02 01:01:30|8376.9|8375.4|8376.8|8375.3|8377|8375.5|8376.8|8375.3|14
1651453300000|2022-05-02 01:01:40|8376.9|8375.4|8377.3|8375.8|8377.4|8376.1|8376.9|8375.4|22
1651453310000|2022-05-02 01:01:50|8377.4|8375.9|8377.5|8376|8377.6|8376.4|8376.9|8375.6|22
1651453320000|2022-05-02 01:02:00|8377.4|8375.9|8377.1|8375.6|8377.5|8376.2|8376.9|8375.6|12
1651453330000|2022-05-02 01:02:10|8377|8375.5|8376.8|8375.3|8377.3|8376|8376.7|8375.3|32
1651453340000|2022-05-02 01:02:20|8376.7|8375.2|8376.7|8375.2|8376.9|8375.4|8376.1|8374.8|35
1651453350000|2022-05-02 01:02:30|8376.8|8375.3|8376.5|8375.6|8377.1|8375.8|8376.5|8375.2|27
1651453360000|2022-05-02 01:02:40|8376.6|8375.7|8376.7|8375.2|8376.9|8375.7|8376.5|8375.2|25
1651453370000|2022-05-02 01:02:50|8376.2|8374.7|8376.3|8374.8|8376.7|8375.4|8376|8374.6|33
1651453380000|2022-05-02 01:03:00|8376.4|8374.9|8376.7|8375.2|8376.7|8375.6|8376.1|8374.7|29
1651453390000|2022-05-02 01:03:10|8376.6|8375.1|8376.7|8375.2|8376.7|8375.5|8376.2|8374.9|25
1651453400000|2022-05-02 01:03:20|8376.5|8375|8376.3|8374.8|8376.6|8375.2|8376.1|8374.8|21
1651453410000|2022-05-02 01:03:30|8376.4|8374.9|8376.5|8375.6|8376.8|8375.6|8376.3|8374.9|28
1651453420000|2022-05-02 01:03:40|8376.8|8375.3|8376.3|8375.4|8376.9|8375.6|8376.2|8375|26
1651453430000|2022-05-02 01:03:50|8376.2|8375.3|8376.3|8374.8|8376.5|8375.4|8376.1|8374.7|12
1651453440000|2022-05-02 01:04:00|8376.4|8374.9|8376.3|8374.8|8376.4|8375.2|8375.9|8374.7|13
1651453450000|2022-05-02 01:04:10|8376.4|8374.9|8376.1|8375.2|8376.6|8375.4|8376|8374.8|22
1651453460000|2022-05-02 01:04:20|8376.2|8375.3|8377|8375.5|8377.1|8375.9|8376|8374.9|32
1651453470000|2022-05-02 01:04:30|8377.1|8375.6|8377.3|8375.8|8377.3|8375.8|8376.9|8375.4|21
1651453480000|2022-05-02 01:04:40|8377.2|8375.7|8377.3|8375.8|8377.4|8375.9|8377.2|8375.7|4
1651453490000|2022-05-02 01:04:50|8377.4|8375.9|8377.4|8375.9|8377.6|8376.1|8377.3|8375.8|10
1651453500000|2022-05-02 01:05:00|8377.5|8376|8377.5|8376|8377.7|8376.2|8377.4|8375.9|11
1651453510000|2022-05-02 01:05:10|8377.4|8375.9|8377.6|8376.1|8377.6|8376.1|8377.4|8375.9|13
1651453520000|2022-05-02 01:05:20|8377.5|8376|8377.5|8376|8377.6|8376.1|8377.4|8375.9|9
1651453530000|2022-05-02 01:05:30|8377.4|8375.9|8377.6|8376.1|8377.6|8376.1|8377.4|8375.9|7
1651453550000|2022-05-02 01:05:50|8377.8|8376.3|8377.8|8376.3|8377.8|8376.3|8377.7|8376.2|3
1651453560000|2022-05-02 01:06:00|8377.7|8376.2|8378.1|8376.6|8378.1|8376.8|8377.6|8376.1|18
1651453570000|2022-05-02 01:06:10|8378|8376.5|8378.1|8376.6|8378.1|8376.8|8377.7|8376.5|5
1651453580000|2022-05-02 01:06:20|8378|8376.5|8378.3|8376.8|8378.3|8376.8|8378|8376.5|17
1651453590000|2022-05-02 01:06:30|8378.2|8376.7|8378.2|8376.7|8378.3|8376.8|8378.2|8376.7|9
1651453600000|2022-05-02 01:06:40|8378.3|8376.8|8378.2|8376.7|8378.3|8376.8|8378.1|8376.6|8
1651453610000|2022-05-02 01:06:50|8378.3|8376.8|8378.3|8376.8|8378.3|8376.8|8378.3|8376.8|1
1651453620000|2022-05-02 01:07:00|8378.2|8376.7|8378.3|8376.8|8378.4|8376.9|8378.2|8376.7|8
1651453630000|2022-05-02 01:07:10|8378.4|8376.9|8378.3|8376.8|8378.4|8376.9|8378.3|8376.8|2
1651453640000|2022-05-02 01:07:20|8378.4|8376.9|8378|8376.5|8378.4|8376.9|8377.9|8376.4|9
1651453650000|2022-05-02 01:07:30|8377.9|8376.4|8377.7|8376.2|8377.9|8376.4|8377.6|8376.1|13
1651453660000|2022-05-02 01:07:40|8377.6|8376.1|8377.8|8376.3|8377.9|8376.5|8377.4|8376.1|15
1651453670000|2022-05-02 01:07:50|8377.7|8376.2|8377.5|8376|8377.8|8376.3|8377.5|8376|11
1651453680000|2022-05-02 01:08:00|8377.6|8376.1|8377.6|8376.1|8377.6|8376.2|8377|8375.8|20
1651453690000|2022-05-02 01:08:10|8377.7|8376.2|8377.9|8376.4|8377.9|8376.4|8377.6|8376.1|8
1651453700000|2022-05-02 01:08:20|8377.8|8376.3|8378|8376.5|8378.1|8376.6|8377.8|8376.3|7
1651453710000|2022-05-02 01:08:30|8377.8|8376.3|8377.9|8376.4|8378|8376.5|8377.7|8376.2|19
1651453720000|2022-05-02 01:08:40|8378|8376.5|8377.7|8376.2|8378|8376.5|8377.7|8376.2|14
1651453730000|2022-05-02 01:08:50|8377.8|8376.3|8377.9|8376.4|8377.9|8376.4|8377.7|8376.2|15
1651453740000|2022-05-02 01:09:00|8377.8|8376.3|8377.4|8375.9|8378|8376.5|8377.4|8375.9|9
1651453750000|2022-05-02 01:09:10|8377.2|8375.7|8377.3|8375.8|8377.4|8376.1|8377|8375.6|21
1651453760000|2022-05-02 01:09:20|8377.4|8375.9|8377.4|8375.9|8377.4|8375.9|8377.3|8375.8|11
1651453770000|2022-05-02 01:09:30|8377.3|8375.8|8377.4|8375.9|8377.4|8375.9|8376.8|8375.6|21
1651453780000|2022-05-02 01:09:40|8377.3|8375.8|8377.4|8375.9|8377.4|8375.9|8377.3|8375.8|10
1651453790000|2022-05-02 01:09:50|8377.3|8375.8|8377.5|8376|8377.5|8376|8377.3|8375.8|9
1651453800000|2022-05-02 01:10:00|8377.6|8376.1|8377.4|8375.9|8377.7|8376.2|8377.3|8375.8|9
1651453810000|2022-05-02 01:10:10|8377.5|8376|8377.5|8376|8377.6|8376.1|8377.4|8375.9|7
1651453820000|2022-05-02 01:10:20|8377.4|8375.9|8377.8|8376.3|8377.8|8376.3|8377.4|8375.9|13
1651453830000|2022-05-02 01:10:30|8377.7|8376.2|8378.1|8376.6|8378.1|8376.6|8377.7|8376.2|5
1651453840000|2022-05-02 01:10:40|8378|8376.5|8378|8376.5|8378|8376.5|8377.9|8376.4|5
1651453850000|2022-05-02 01:10:50|8377.9|8376.4|8377.8|8376.3|8377.9|8376.4|8377.8|8376.3|6
1651453860000|2022-05-02 01:11:00|8377.9|8376.4|8378|8376.5|8378|8376.5|8377.9|8376.4|4
1651453870000|2022-05-02 01:11:10|8377.2|8376.3|8377.9|8376.4|8377.9|8376.4|8377.2|8376|12
1651453880000|2022-05-02 01:11:20|8377.8|8376.3|8378|8376.5|8378|8376.5|8377.7|8376.2|11
1651453890000|2022-05-02 01:11:30|8377.9|8376.4|8378|8376.5|8378.1|8376.6|8377.9|8376.4|4
1651453900000|2022-05-02 01:11:40|8378.1|8376.6|8378.4|8376.9|8378.5|8377|8377.8|8376.5|18
1651453910000|2022-05-02 01:11:50|8378.3|8376.8|8378.5|8377|8378.5|8377|8378.3|8376.8|3
1651453920000|2022-05-02 01:12:00|8378.6|8377.1|8378.6|8377.1|8378.6|8377.1|8378.5|8377|5
1651453930000|2022-05-02 01:12:10|8378.5|8377|8378.4|8376.9|8378.6|8377.1|8378.4|8376.9|6
1651453940000|2022-05-02 01:12:20|8378.3|8376.8|8378.3|8376.8|8378.4|8376.9|8378.3|8376.8|5
1651453950000|2022-05-02 01:12:30|8378.4|8376.9|8378.3|8376.8|8378.4|8376.9|8378.3|8376.8|10
1651453960000|2022-05-02 01:12:40|8378.4|8376.9|8378.5|8377|8378.6|8377.1|8378.3|8376.8|15
1651453970000|2022-05-02 01:12:50|8378.4|8376.9|8378.6|8377.1|8378.8|8377.6|8378.4|8376.9|13
1651453980000|2022-05-02 01:13:00|8378.8|8377.3|8378.9|8377.4|8379|8377.5|8378.6|8377.1|17
1651453990000|2022-05-02 01:13:10|8379|8377.5|8378.8|8377.3|8379|8377.5|8378.8|8377.3|7
1651454000000|2022-05-02 01:13:20|8378.7|8377.2|8379.4|8377.9|8379.5|8378.2|8378.7|8377.2|18
1651454010000|2022-05-02 01:13:30|8379.5|8378|8379.1|8377.6|8379.6|8378.1|8379.1|8377.6|16
1651454020000|2022-05-02 01:13:40|8379|8377.5|8379.4|8377.9|8379.4|8377.9|8379|8377.5|15
1651454030000|2022-05-02 01:13:50|8379.3|8377.8|8379.4|8377.9|8379.4|8377.9|8379.3|8377.8|4
1651454040000|2022-05-02 01:14:00|8379.5|8378|8379.5|8378|8379.5|8378|8379.2|8377.7|9
1651454050000|2022-05-02 01:14:10|8379.6|8378.1|8379.6|8378.1|8379.7|8378.2|8379.1|8377.8|19
1651454060000|2022-05-02 01:14:20|8379.7|8378.2|8379.6|8378.1|8379.8|8378.3|8379.5|8378|13
1651454070000|2022-05-02 01:14:30|8379.7|8378.2|8379.2|8377.7|8379.7|8378.2|8379.1|8377.7|11
1651454080000|2022-05-02 01:14:40|8379.3|8377.8|8379.2|8377.7|8379.4|8377.9|8379.1|8377.6|12
1651454090000|2022-05-02 01:14:50|8379.1|8377.6|8379|8377.5|8379.2|8377.7|8379|8377.5|12
1651454100000|2022-05-02 01:15:00|8379.1|8377.6|8379.4|8377.9|8379.5|8378|8379.1|8377.6|10
1651454110000|2022-05-02 01:15:10|8379.2|8378.3|8379.5|8378|8379.6|8378.3|8379.2|8378|12
1651454120000|2022-05-02 01:15:20|8379.4|8377.9|8379.3|8377.8|8379.4|8378.2|8379|8377.6|21
1651454130000|2022-05-02 01:15:30|8379.2|8377.7|8379.2|8377.7|8379.3|8378.1|8378.9|8377.7|9
1651454140000|2022-05-02 01:15:40|8379.3|8377.8|8379.3|8377.8|8379.3|8377.8|8379.1|8377.6|11
1651454150000|2022-05-02 01:15:50|8379.2|8377.7|8379.3|8377.8|8379.5|8378.2|8378.9|8377.6|19
1651454160000|2022-05-02 01:16:00|8379.4|8377.9|8379.5|8378|8379.5|8378.2|8379|8377.7|21
1651454170000|2022-05-02 01:16:10|8379.4|8377.9|8379.2|8377.7|8379.5|8378|8379.1|8377.6|12
1651454180000|2022-05-02 01:16:20|8379.3|8377.8|8379.4|8377.9|8379.5|8378|8379.3|8377.8|10
1651454190000|2022-05-02 01:16:30|8379.3|8377.8|8379.1|8377.6|8379.3|8378.1|8378.9|8377.6|13
1651454200000|2022-05-02 01:16:40|8379|8377.5|8379.1|8377.6|8379.1|8377.6|8379|8377.5|2
1651454210000|2022-05-02 01:16:50|8379|8377.5|8379|8377.5|8379.1|8377.6|8379|8377.5|3
1651454220000|2022-05-02 01:17:00|8379.1|8377.6|8379.3|8377.8|8379.3|8378|8378.8|8377.5|15
1651454230000|2022-05-02 01:17:10|8379.4|8377.9|8379.4|8377.9|8379.5|8378|8379.3|8377.8|11
1651454240000|2022-05-02 01:17:20|8379.5|8378|8379.1|8377.6|8379.5|8378|8379|8377.5|20
1651454250000|2022-05-02 01:17:30|8379|8377.5|8378.9|8377.4|8379.2|8377.8|8378.6|8377.1|21
1651454260000|2022-05-02 01:17:40|8378.8|8377.3|8378.8|8377.3|8379|8377.5|8378.7|8377.2|19
1651454270000|2022-05-02 01:17:50|8379.2|8377.7|8379.4|8377.9|8379.4|8377.9|8379.2|8377.7|9
1651454280000|2022-05-02 01:18:00|8379.3|8377.8|8379.6|8378.1|8379.6|8378.1|8379.3|8377.8|12
1651454290000|2022-05-02 01:18:10|8379.5|8378|8379.3|8378.4|8379.7|8378.4|8379.3|8377.9|12
1651454300000|2022-05-02 01:18:20|8379.5|8378|8379.5|8378|8379.6|8378.1|8379.3|8377.8|13
1651454310000|2022-05-02 01:18:30|8379.4|8377.9|8379.4|8377.9|8379.4|8377.9|8379.3|8377.8|11
1651454320000|2022-05-02 01:18:40|8379.3|8377.8|8378.9|8377.4|8379.3|8377.8|8378.8|8377.3|8
1651454330000|2022-05-02 01:18:50|8379|8377.5|8378.9|8377.4|8379|8377.5|8378.9|8377.4|4
1651454340000|2022-05-02 01:19:00|8379|8377.5|8378.9|8377.4|8379|8377.5|8378.8|8377.3|10
1651454350000|2022-05-02 01:19:10|8378.8|8377.3|8378.8|8377.3|8378.9|8377.4|8378.6|8377.1|15
1651454360000|2022-05-02 01:19:20|8378.6|8377.7|8378.9|8377.4|8379|8377.7|8378.6|8377.3|10
1651454370000|2022-05-02 01:19:30|8378.8|8377.3|8378.1|8376.6|8378.9|8377.4|8378|8376.5|16
1651454380000|2022-05-02 01:19:40|8378.2|8376.7|8378.6|8377.1|8378.7|8377.4|8378.1|8376.7|17
1651454390000|2022-05-02 01:19:50|8378.7|8377.2|8378.6|8377.1|8378.7|8377.2|8378.5|8377|11
1651454400000|2022-05-02 01:20:00|8378.8|8377.3|8378.8|8377.3|8379|8377.5|8378.8|8377.3|16
1651454410000|2022-05-02 01:20:10|8378.9|8377.4|8378.8|8377.3|8379.1|8378|8378.6|8377.3|11
1651454420000|2022-05-02 01:20:20|8378.9|8377.4|8378.8|8377.3|8378.9|8377.4|8378.8|8377.3|12
1651454430000|2022-05-02 01:20:30|8378.9|8377.4|8378.6|8377.1|8378.9|8377.4|8378.5|8377|10
1651454440000|2022-05-02 01:20:40|8378.5|8377|8378.1|8376.6|8378.5|8377|8377.9|8376.6|15
1651454450000|2022-05-02 01:20:50|8378.2|8376.7|8378.1|8376.6|8378.2|8376.7|8378|8376.5|8
1651454460000|2022-05-02 01:21:00|8378|8376.5|8377.8|8376.3|8378.1|8376.6|8377.7|8376.2|9
1651454470000|2022-05-02 01:21:10|8377.9|8376.4|8378.2|8376.7|8378.2|8376.7|8377.7|8376.2|17
1651454480000|2022-05-02 01:21:20|8378.3|8376.8|8378.1|8376.6|8378.3|8376.8|8378|8376.5|17
1651454490000|2022-05-02 01:21:30|8378|8376.5|8377.9|8376.4|8378|8376.9|8377.8|8376.3|10
1651454500000|2022-05-02 01:21:40|8377.8|8376.3|8378.2|8376.7|8378.3|8376.8|8377.8|8376.3|7
1651454510000|2022-05-02 01:21:50|8378.1|8376.6|8378.2|8376.7|8378.2|8376.7|8378.1|8376.6|2
1651454520000|2022-05-02 01:22:00|8378.3|8376.8|8378.1|8376.6|8378.4|8377.3|8377.8|8376.6|15
1651454530000|2022-05-02 01:22:10|8378.2|8376.7|8378.4|8376.9|8378.4|8376.9|8378|8376.5|19
1651454540000|2022-05-02 01:22:20|8378.3|8376.8|8378.3|8376.8|8378.4|8376.9|8377.8|8376.7|18
1651454550000|2022-05-02 01:22:30|8378.4|8376.9|8378.4|8376.9|8378.4|8377.2|8378|8376.8|16
1651454560000|2022-05-02 01:22:40|8378.3|8376.8|8378.4|8377.5|8378.6|8377.5|8378.1|8376.6|10
1651454570000|2022-05-02 01:22:50|8378.8|8377.3|8378.2|8376.7|8378.9|8377.6|8377.9|8376.6|23
1651454580000|2022-05-02 01:23:00|8378|8376.5|8377.5|8376|8378.1|8376.6|8377.3|8375.9|22
1651454590000|2022-05-02 01:23:10|8377.4|8375.9|8377.7|8376.2|8377.7|8376.5|8377.3|8375.9|10
1651454600000|2022-05-02 01:23:20|8377.6|8376.1|8377.3|8375.8|8377.6|8376.1|8377.3|8375.8|16
1651454610000|2022-05-02 01:23:30|8377.4|8375.9|8377.5|8376|8377.6|8376.1|8377.2|8375.7|12
1651454620000|2022-05-02 01:23:40|8377.6|8376.1|8377.3|8375.8|8377.6|8376.1|8377|8375.8|11
1651454630000|2022-05-02 01:23:50|8377.4|8375.9|8377.6|8376.1|8377.8|8376.3|8377.3|8375.8|17
1651454640000|2022-05-02 01:24:00|8377.7|8376.2|8377.3|8375.8|8377.8|8376.4|8377.2|8375.7|17
1651454650000|2022-05-02 01:24:10|8377.2|8375.7|8377.2|8375.7|8377.3|8375.8|8377.2|8375.7|3
1651454660000|2022-05-02 01:24:20|8377.3|8375.8|8377.3|8375.8|8377.4|8375.9|8377.2|8375.7|7
1651454670000|2022-05-02 01:24:30|8377|8376.1|8377.8|8376.3|8377.9|8376.4|8377|8376|12
1651454680000|2022-05-02 01:24:40|8377.7|8376.2|8377.9|8376.4|8378|8376.5|8377.7|8376.2|9
1651454700000|2022-05-02 01:25:00|8377.8|8376.3|8377.4|8375.9|8377.9|8376.5|8377.3|8375.9|16
1651454710000|2022-05-02 01:25:10|8377.3|8376.4|8377.7|8376.2|8377.7|8376.6|8377.3|8376.2|5
1651454720000|2022-05-02 01:25:20|8377.6|8376.1|8377.7|8376.2|8377.8|8376.3|8377.6|8376.1|8
1651454730000|2022-05-02 01:25:30|8377.8|8376.3|8377.8|8376.3|8377.8|8376.3|8377.7|8376.2|5
1651454740000|2022-05-02 01:25:40|8377.7|8376.2|8377.9|8376.4|8377.9|8376.4|8377.7|8376.2|5
1651454750000|2022-05-02 01:25:50|8377.8|8376.3|8377.6|8376.1|8378|8376.7|8377.4|8376.1|16
1651454760000|2022-05-02 01:26:00|8377.5|8376|8376.9|8376|8377.5|8376|8376.9|8375.6|14
1651454770000|2022-05-02 01:26:10|8376.8|8375.9|8377.2|8375.7|8377.2|8376|8376.8|8375.7|7
1651454780000|2022-05-02 01:26:20|8377.1|8375.6|8377.1|8375.6|8377.2|8376|8376.8|8375.6|11
1651454790000|2022-05-02 01:26:30|8376.7|8375.8|8376.9|8376|8376.9|8376|8376.6|8375.7|9
1651454800000|2022-05-02 01:26:40|8377.4|8375.9|8377.2|8375.7|8377.5|8376|8376.8|8375.6|17
1651454810000|2022-05-02 01:26:50|8377.3|8375.8|8376.9|8375.4|8377.3|8375.8|8376.9|8375.4|17
1651454820000|2022-05-02 01:27:00|8376.8|8375.3|8377|8375.5|8377|8375.5|8376.7|8375.2|11
1651454830000|2022-05-02 01:27:10|8376.9|8375.4|8377.3|8375.8|8377.4|8375.9|8376.8|8375.4|22
1651454840000|2022-05-02 01:27:20|8377.2|8375.7|8377.2|8375.7|8377.3|8375.8|8377.2|8375.7|7
1651454850000|2022-05-02 01:27:30|8377|8376.1|8377.1|8375.6|8377.4|8376.2|8377|8375.6|19
1651454860000|2022-05-02 01:27:40|8377.2|8375.7|8377.4|8375.9|8377.4|8376.2|8377|8375.6|21
1651454870000|2022-05-02 01:27:50|8377.3|8375.8|8377.4|8375.9|8377.6|8376.1|8377.3|8375.8|16
1651454880000|2022-05-02 01:28:00|8377.1|8376.2|8377.4|8375.9|8377.4|8376.2|8377.1|8375.9|2
1651454890000|2022-05-02 01:28:10|8377.5|8376|8377.6|8376.1|8377.6|8376.1|8377.5|8376|6
1651454900000|2022-05-02 01:28:20|8377.5|8376|8377.4|8375.9|8377.6|8376.1|8377.4|8375.9|8
1651454910000|2022-05-02 01:28:30|8377.5|8376|8377.4|8375.9|8377.5|8376|8377.4|8375.9|4
1651454920000|2022-05-02 01:28:40|8377.3|8375.8|8377.4|8375.9|8377.6|8376.1|8377.3|8375.8|10
1651454930000|2022-05-02 01:28:50|8377.5|8376|8377.9|8376.4|8378|8376.8|8377.5|8376|11
1651454940000|2022-05-02 01:29:00|8377.8|8376.3|8378.5|8377.6|8378.9|8377.7|8377.6|8376.1|28
1651454950000|2022-05-02 01:29:10|8378.6|8377.7|8378.9|8377.4|8378.9|8377.7|8378.2|8377.1|26
1651454960000|2022-05-02 01:29:20|8378.8|8377.3|8379.1|8377.6|8379.2|8378|8378.5|8377.3|18
1651454970000|2022-05-02 01:29:30|8379|8377.5|8379|8377.5|8379.2|8377.9|8378.5|8377.3|25
1651454980000|2022-05-02 01:29:40|8378.9|8377.4|8379.2|8377.7|8379.6|8378.4|8378.9|8377.4|24
1651454990000|2022-05-02 01:29:50|8379.3|8377.8|8379.1|8377.6|8379.4|8377.9|8379|8377.5|23
1651455000000|2022-05-02 01:30:00|8379.2|8377.7|8378.7|8377.8|8379.2|8377.8|8378.5|8377.3|23
1651455010000|2022-05-02 01:30:10|8378.6|8377.7|8378.8|8377.9|8379.1|8378|8378.6|8377.2|18
1651455020000|2022-05-02 01:30:20|8379|8377.5|8378.9|8377.4|8379|8377.5|8378.7|8377.2|14
1651455030000|2022-05-02 01:30:30|8378.8|8377.3|8378.4|8377.5|8378.9|8377.5|8378.3|8377.1|13
1651455040000|2022-05-02 01:30:40|8378.3|8377.4|8378.5|8377|8378.8|8377.5|8378.2|8377|11
1651455050000|2022-05-02 01:30:50|8378.6|8377.1|8378.7|8377.2|8378.7|8377.5|8378.4|8377|7
1651455060000|2022-05-02 01:31:00|8378.8|8377.3|8378.4|8376.9|8378.8|8377.4|8378.2|8376.9|17
1651455070000|2022-05-02 01:31:10|8378.3|8376.8|8378.5|8377|8378.6|8377.1|8378.3|8376.8|15
1651455080000|2022-05-02 01:31:20|8378.4|8376.9|8378.4|8376.9|8378.5|8377|8378.3|8376.8|9
1651455090000|2022-05-02 01:31:30|8378.5|8377|8378.7|8377.2|8378.7|8377.2|8378.4|8376.9|17
1651455100000|2022-05-02 01:31:40|8378.8|8377.3|8378.5|8377.6|8378.9|8377.7|8378.3|8377.1|24
1651455110000|2022-05-02 01:31:50|8379|8377.5|8379.1|8377.6|8379.1|8377.8|8378.4|8377.1|26
1651455120000|2022-05-02 01:32:00|8379.2|8377.7|8378.8|8377.9|8379.2|8377.9|8378.7|8377.2|27
1651455130000|2022-05-02 01:32:10|8379|8377.5|8379|8377.5|8379.1|8377.6|8378.8|8377.3|15
1651455140000|2022-05-02 01:32:20|8379.1|8377.6|8378.9|8377.4|8379.1|8377.9|8378.8|8377.4|12
1651455150000|2022-05-02 01:32:30|8379|8377.5|8378.5|8377|8379|8377.6|8378.5|8377|19
1651455160000|2022-05-02 01:32:40|8378.4|8376.9|8378.1|8377.2|8378.7|8377.3|8378.1|8376.8|21
1651455170000|2022-05-02 01:32:50|8378.4|8376.9|8378|8377.1|8378.5|8377.1|8377.7|8376.5|27
1651455180000|2022-05-02 01:33:00|8378.3|8376.8|8377.9|8376.4|8378.3|8376.8|8377.9|8376.4|13
1651455190000|2022-05-02 01:33:10|8378|8376.5|8378.2|8376.7|8378.2|8376.7|8378|8376.5|3
1651455200000|2022-05-02 01:33:20|8378.3|8376.8|8378.1|8376.6|8378.3|8377.1|8377.9|8376.6|10
1651455210000|2022-05-02 01:33:30|8378.2|8376.7|8378.2|8376.7|8378.3|8376.8|8378.1|8376.6|11
1651455220000|2022-05-02 01:33:40|8378.1|8376.6|8378.2|8376.7|8378.3|8376.8|8378.1|8376.6|8
1651455230000|2022-05-02 01:33:50|8378.1|8376.6|8378.2|8376.7|8378.2|8376.7|8378.1|8376.6|4
1651455240000|2022-05-02 01:34:00|8378.1|8376.6|8378|8377.1|8378.3|8377.2|8377.9|8376.4|18
1651455250000|2022-05-02 01:34:10|8377.9|8377|8377.9|8376.4|8378.2|8377.1|8377.9|8376.4|15
1651455260000|2022-05-02 01:34:20|8377.8|8376.3|8377.4|8375.9|8377.9|8376.4|8377.3|8375.8|18
1651455270000|2022-05-02 01:34:30|8377.3|8375.8|8377.2|8375.7|8377.5|8376|8377.1|8375.6|18
1651455280000|2022-05-02 01:34:40|8377.3|8375.8|8377.1|8375.6|8377.3|8375.8|8376.9|8375.4|12
1651455290000|2022-05-02 01:34:50|8377|8375.5|8377.1|8375.6|8377.3|8375.8|8376.9|8375.4|12
1651455300000|2022-05-02 01:35:00|8377.2|8375.7|8377.5|8376|8377.5|8376|8377.2|8375.7|15
1651455310000|2022-05-02 01:35:10|8377.4|8375.9|8376.9|8375.4|8377.4|8375.9|8376.9|8375.4|13
1651455320000|2022-05-02 01:35:20|8376.6|8375.7|8377.1|8375.6|8377.2|8375.8|8376.6|8375.2|13
1651455330000|2022-05-02 01:35:30|8377|8375.5|8377|8375.5|8377.2|8375.7|8377|8375.5|11
1651455340000|2022-05-02 01:35:40|8377.1|8375.6|8377.1|8375.6|8377.2|8375.7|8377.1|8375.6|7
1651455350000|2022-05-02 01:35:50|8377|8375.5|8377|8375.5|8377|8375.5|8376.9|8375.4|5
1651455360000|2022-05-02 01:36:00|8377.1|8375.6|8377.1|8375.6|8377.2|8375.7|8376.9|8375.4|9
1651455370000|2022-05-02 01:36:10|8377|8375.5|8377.2|8376.3|8377.4|8376.4|8377|8375.5|12
1651455380000|2022-05-02 01:36:20|8377.6|8376.1|8377.7|8376.2|8377.7|8376.6|8377.3|8376|11
1651455390000|2022-05-02 01:36:30|8377.6|8376.1|8377.3|8375.8|8377.6|8376.1|8376.9|8375.4|24
1651455400000|2022-05-02 01:36:40|8377.2|8375.7|8377.1|8375.6|8377.3|8375.8|8377.1|8375.6|4
1651455410000|2022-05-02 01:36:50|8377|8375.5|8377|8375.5|8377|8375.5|8377|8375.5|1
1651455420000|2022-05-02 01:37:00|8377.1|8375.6|8377.1|8375.6|8377.3|8375.8|8377|8375.5|19
1651455430000|2022-05-02 01:37:10|8377.2|8375.7|8377.1|8375.6|8377.2|8376|8376.8|8375.6|15
1651455440000|2022-05-02 01:37:20|8377|8375.5|8377.3|8375.8|8377.5|8376.1|8376.9|8375.5|22
1651455450000|2022-05-02 01:37:30|8377.4|8375.9|8377.1|8375.6|8377.5|8376.2|8377|8375.6|11
1651455460000|2022-05-02 01:37:40|8377.2|8375.7|8377.2|8375.7|8377.2|8376|8376.9|8375.6|9
1651455470000|2022-05-02 01:37:50|8377.1|8375.6|8377.7|8376.2|8377.7|8376.3|8376.9|8375.6|15
1651455480000|2022-05-02 01:38:00|8377.8|8376.3|8377.3|8376.4|8377.8|8376.5|8377.2|8376|14
1651455490000|2022-05-02 01:38:10|8377.5|8376|8377.6|8376.1|8377.8|8376.3|8377.4|8375.9|12
1651455500000|2022-05-02 01:38:20|8377.2|8376.3|8377.1|8375.6|8377.2|8376.3|8377.1|8375.6|7
1651455510000|2022-05-02 01:38:30|8376.9|8375.4|8376.8|8375.9|8377.1|8376|8376.5|8375|18
1651455520000|2022-05-02 01:38:40|8376.9|8376|8377.2|8375.7|8377.3|8376|8376.9|8375.7|8
1651455530000|2022-05-02 01:38:50|8377.1|8375.6|8377.1|8375.6|8377.2|8375.7|8377.1|8375.6|3
1651455540000|2022-05-02 01:39:00|8377|8375.5|8377|8375.5|8377.1|8375.7|8376.6|8375.4|8
1651455550000|2022-05-02 01:39:10|8377.1|8375.6|8377.4|8375.9|8377.4|8375.9|8377.1|8375.6|7
1651455560000|2022-05-02 01:39:20|8377.5|8376|8377.2|8375.7|8377.6|8376.2|8377|8375.6|17
1651455570000|2022-05-02 01:39:30|8377.1|8375.6|8376.8|8375.3|8377.2|8375.9|8376.8|8375.3|9
1651455580000|2022-05-02 01:39:40|8376.9|8375.4|8376.9|8375.4|8377|8375.5|8376.8|8375.3|9
1651455590000|2022-05-02 01:39:50|8376.6|8375.7|8377.1|8375.6|8377.2|8375.9|8376.6|8375.6|9
1651455600000|2022-05-02 01:40:00|8376.8|8375.9|8377.7|8376.2|8377.8|8376.5|8376.8|8375.9|12
1651455610000|2022-05-02 01:40:10|8377.4|8376.5|8377.7|8376.2|8377.9|8376.5|8377.4|8376.2|16
1651455620000|2022-05-02 01:40:20|8377.8|8376.3|8377.6|8376.1|8377.8|8376.3|8377.6|8376.1|14
1651455630000|2022-05-02 01:40:30|8377.5|8376|8377.6|8376.1|8377.6|8376.1|8377.5|8376|10
1651455640000|2022-05-02 01:40:40|8377.5|8376|8377.3|8376.4|8377.6|8376.6|8377.3|8376|9
1651455650000|2022-05-02 01:40:50|8377.4|8376.5|8377.5|8376|8377.6|8376.5|8377.3|8375.9|9
1651455660000|2022-05-02 01:41:00|8377.6|8376.1|8377.6|8376.1|8377.7|8376.2|8377.5|8376|9
1651455670000|2022-05-02 01:41:10|8377.5|8376|8377.3|8376.4|8377.5|8376.4|8377.3|8376|2
1651455680000|2022-05-02 01:41:20|8377.4|8376.5|8378|8376.5|8378|8376.8|8377.4|8376.5|4
1651455690000|2022-05-02 01:41:30|8377.9|8376.4|8377.5|8376.6|8377.9|8376.7|8377.4|8376.3|9
1651455700000|2022-05-02 01:41:40|8377.6|8376.7|8377.5|8376.6|8378|8376.7|8377.5|8376.4|12
1651455710000|2022-05-02 01:41:50|8377.8|8376.3|8377.9|8376.4|8378|8376.8|8377.5|8376.3|23
1651455720000|2022-05-02 01:42:00|8378|8376.5|8378.3|8376.8|8378.4|8377.1|8377.5|8376.4|10
1651455730000|2022-05-02 01:42:10|8378|8377.1|8378.4|8376.9|8378.5|8377.1|8378|8376.8|9
1651455740000|2022-05-02 01:42:20|8378.2|8376.7|8378.3|8376.8|8378.5|8377|8378.2|8376.7|14
1651455750000|2022-05-02 01:42:30|8378.4|8376.9|8378.5|8377|8378.6|8377.4|8378.2|8376.8|19
1651455760000|2022-05-02 01:42:40|8378.6|8377.1|8378.2|8377.3|8378.6|8377.3|8378.2|8377|6
1651455770000|2022-05-02 01:42:50|8378.5|8377|8378.7|8377.2|8378.8|8377.4|8378.3|8377|14
1651455780000|2022-05-02 01:43:00|8378.8|8377.3|8378.3|8377.4|8378.8|8377.5|8378.3|8377|15
1651455790000|2022-05-02 01:43:10|8378.6|8377.1|8378.7|8377.2|8378.7|8377.5|8378.3|8377.1|13
1651455800000|2022-05-02 01:43:20|8378.8|8377.3|8378.2|8376.7|8378.8|8377.4|8378.2|8376.7|15
1651455810000|2022-05-02 01:43:30|8377.9|8377|8378.4|8376.9|8378.4|8377|8377.9|8376.7|15
1651455820000|2022-05-02 01:43:40|8378.5|8377|8378.4|8376.9|8378.5|8377|8378.2|8376.7|10
1651455830000|2022-05-02 01:43:50|8378.5|8377|8378.4|8377.5|8378.6|8377.5|8378.2|8376.8|10
1651455840000|2022-05-02 01:44:00|8378.6|8377.1|8378.2|8376.7|8378.7|8377.5|8378.2|8376.7|8
1651455850000|2022-05-02 01:44:10|8378.3|8376.8|8378.3|8376.8|8378.5|8377.3|8378.1|8376.7|20
1651455860000|2022-05-02 01:44:20|8378.2|8376.7|8378.6|8377.1|8378.7|8377.4|8377.9|8376.7|20
1651455870000|2022-05-02 01:44:30|8378.7|8377.2|8378.9|8377.4|8378.9|8377.7|8378.5|8377.1|10
1651455880000|2022-05-02 01:44:40|8379|8377.5|8378.7|8377.8|8379.4|8377.9|8378.7|8377.5|13
1651455890000|2022-05-02 01:44:50|8378.9|8377.4|8379|8377.5|8379.1|8377.8|8378.7|8377.4|8
1651455900000|2022-05-02 01:45:00|8379.1|8377.6|8378.8|8377.3|8379.3|8378|8378.8|8377.3|19
1651455910000|2022-05-02 01:45:10|8378.9|8377.4|8378.5|8377.6|8378.9|8377.6|8378.5|8377.2|16
1651455920000|2022-05-02 01:45:20|8378.7|8377.2|8378.8|8377.3|8378.9|8377.4|8378.7|8377.2|6
1651455930000|2022-05-02 01:45:30|8378.9|8377.4|8379.2|8377.7|8379.2|8378.1|8378.7|8377.4|18
1651455940000|2022-05-02 01:45:40|8379|8377.5|8378.9|8377.4|8379.1|8377.7|8378.6|8377.3|10
1651455950000|2022-05-02 01:45:50|8378.8|8377.3|8378.9|8377.4|8378.9|8377.4|8378.7|8377.2|14
1651455960000|2022-05-02 01:46:00|8379.1|8377.6|8379.3|8377.8|8379.3|8378|8378.9|8377.6|5
1651455970000|2022-05-02 01:46:10|8379.2|8377.7|8379.1|8377.6|8379.4|8377.9|8379.1|8377.6|10
1651455980000|2022-05-02 01:46:20|8379.2|8377.7|8378.7|8377.8|8379.2|8377.8|8378.7|8377.7|2
1651455990000|2022-05-02 01:46:30|8379.1|8377.6|8378.9|8377.4|8379.1|8377.6|8378.8|8377.3|9
1651456020000|2022-05-02 01:47:00|8378.7|8377.8|8379.3|8377.8|8379.3|8378|8378.7|8377.6|15
1651456030000|2022-05-02 01:47:10|8379.2|8377.7|8379.2|8377.7|8379.3|8377.8|8379.2|8377.7|3
1651456040000|2022-05-02 01:47:20|8379.3|8377.8|8379.2|8377.7|8379.3|8377.8|8379.2|8377.7|2
1651456050000|2022-05-02 01:47:30|8379.1|8377.6|8378.9|8377.4|8379.2|8377.7|8378.8|8377.3|11
1651456060000|2022-05-02 01:47:40|8379|8377.5|8379.7|8378.2|8379.8|8378.3|8379|8377.5|18
1651456070000|2022-05-02 01:47:50|8379.5|8378.6|8379.7|8378.2|8379.8|8378.6|8379.4|8377.9|25
1651456080000|2022-05-02 01:48:00|8379.9|8378.4|8379.3|8377.8|8380|8378.5|8379|8377.7|12
1651456090000|2022-05-02 01:48:10|8379.2|8377.7|8379.2|8377.7|8379.2|8378|8378.8|8377.3|23
1651456100000|2022-05-02 01:48:20|8379.1|8377.6|8379.3|8377.8|8379.3|8377.8|8378.9|8377.4|17
1651456110000|2022-05-02 01:48:30|8379.2|8377.7|8379.2|8378.3|8379.5|8378.4|8379.2|8377.7|18
1651456120000|2022-05-02 01:48:40|8379.1|8378.2|8379.9|8379|8380.3|8379|8379.1|8378.2|24
1651456130000|2022-05-02 01:48:50|8380.2|8378.7|8380.4|8378.9|8380.5|8379.5|8380|8378.7|17
1651456140000|2022-05-02 01:49:00|8380.3|8378.8|8380.3|8378.8|8380.4|8378.9|8380.2|8378.7|5
1651456150000|2022-05-02 01:49:10|8380.4|8378.9|8380.2|8378.7|8380.6|8379.4|8380.1|8378.7|29
1651456160000|2022-05-02 01:49:20|8380.1|8378.6|8380.1|8378.6|8380.4|8378.9|8380|8378.5|25
1651456170000|2022-05-02 01:49:30|8380.2|8378.7|8379.6|8378.1|8380.2|8378.7|8379.2|8377.7|19
1651456180000|2022-05-02 01:49:40|8379.7|8378.2|8379.4|8377.9|8379.7|8378.2|8379.3|8377.8|30
1651456190000|2022-05-02 01:49:50|8379.3|8377.8|8379.3|8377.8|8379.5|8378|8379.2|8377.7|12
1651456200000|2022-05-02 01:50:00|8379.2|8377.7|8379.2|8377.7|8379.3|8377.8|8379.1|8377.6|7
1651456210000|2022-05-02 01:50:10|8379.3|8377.8|8379.7|8378.2|8379.7|8378.2|8379.2|8377.7|17
1651456220000|2022-05-02 01:50:20|8379.6|8378.1|8379.7|8378.2|8379.9|8378.4|8379.6|8378.1|12
1651456230000|2022-05-02 01:50:30|8379.6|8378.1|8380|8378.5|8380.1|8378.6|8379.6|8378.1|20
1651456240000|2022-05-02 01:50:40|8379.7|8378.2|8379.3|8377.8|8379.9|8378.4|8379.3|8377.8|15
1651456250000|2022-05-02 01:50:50|8379.4|8377.9|8379.3|8377.8|8379.4|8377.9|8379.3|8377.8|10
1651456260000|2022-05-02 01:51:00|8379.2|8377.7|8378.9|8377.4|8379.3|8377.8|8378.6|8377.4|9
1651456270000|2022-05-02 01:51:10|8379.1|8377.6|8379.2|8377.7|8379.4|8377.9|8379|8377.5|14
1651456280000|2022-05-02 01:51:20|8379.3|8377.8|8379.3|8377.8|8379.4|8377.9|8379.2|8377.7|9
1651456290000|2022-05-02 01:51:30|8379.4|8377.9|8379.5|8378|8379.6|8378.3|8379.2|8377.9|8
1651456300000|2022-05-02 01:51:40|8379.6|8378.1|8379.6|8378.1|8379.6|8378.1|8379.3|8377.8|15
1651456310000|2022-05-02 01:51:50|8379.5|8378|8379.5|8378|8379.6|8378.1|8379.5|8378|5
1651456320000|2022-05-02 01:52:00|8379.6|8378.1|8380.1|8378.6|8380.1|8378.6|8379.4|8378|21
1651456330000|2022-05-02 01:52:10|8380|8378.5|8380|8378.5|8380.1|8378.6|8379.9|8378.4|13
1651456340000|2022-05-02 01:52:20|8379.9|8378.4|8379.9|8378.4|8379.9|8378.4|8379.9|8378.4|1
1651456350000|2022-05-02 01:52:30|8380|8378.5|8380|8378.5|8380|8378.5|8379.9|8378.4|9
1651456360000|2022-05-02 01:52:40|8379.9|8378.4|8380.1|8378.6|8380.1|8378.7|8379.6|8378.2|18
1651456370000|2022-05-02 01:52:50|8380|8378.5|8380|8378.5|8380.1|8378.6|8380|8378.5|9
1651456380000|2022-05-02 01:53:00|8379.9|8378.4|8380.2|8378.7|8380.3|8378.8|8379.9|8378.4|9
1651456390000|2022-05-02 01:53:10|8380.3|8378.8|8380.4|8378.9|8380.4|8378.9|8380.1|8378.6|14
1651456400000|2022-05-02 01:53:20|8380.3|8378.8|8380.1|8378.6|8380.6|8379.1|8379.9|8378.6|20
1651456410000|2022-05-02 01:53:30|8380.2|8378.7|8380.5|8379|8380.5|8379.3|8380.1|8378.6|14
1651456420000|2022-05-02 01:53:40|8380.4|8378.9|8380.4|8378.9|8380.5|8379|8380.4|8378.9|5
1651456430000|2022-05-02 01:53:50|8380.5|8379|8380.6|8379.1|8380.7|8379.6|8380.4|8378.9|20
1651456440000|2022-05-02 01:54:00|8380.5|8379|8380.9|8379.4|8381|8379.5|8380.5|8379|17
1651456450000|2022-05-02 01:54:10|8380.7|8379.2|8380|8379.1|8380.7|8379.2|8380|8378.8|17
1651456460000|2022-05-02 01:54:20|8380.3|8378.8|8380.4|8378.9|8380.5|8379|8380.3|8378.8|7
1651456470000|2022-05-02 01:54:30|8380.3|8378.8|8380.5|8379|8380.6|8379.6|8380.3|8378.8|14
1651456480000|2022-05-02 01:54:40|8380.6|8379.1|8380.6|8379.1|8380.8|8379.4|8380.2|8379|11
1651456490000|2022-05-02 01:54:50|8380.5|8379|8380.5|8379|8380.6|8379.1|8380.5|8379|3
1651456500000|2022-05-02 01:55:00|8380.4|8378.9|8380.5|8379|8380.6|8379.1|8380.4|8378.9|8
1651456510000|2022-05-02 01:55:10|8380.4|8378.9|8380.4|8378.9|8380.5|8379|8380.3|8378.8|11
1651456520000|2022-05-02 01:55:20|8380.5|8379|8380.5|8379|8380.6|8379.5|8380.4|8378.9|10
1651456530000|2022-05-02 01:55:30|8380.6|8379.1|8380.7|8379.2|8380.7|8379.4|8380.3|8379|6
1651456540000|2022-05-02 01:55:40|8380.6|8379.1|8380.6|8379.1|8380.7|8379.2|8380.5|8379|9
1651456550000|2022-05-02 01:55:50|8380.7|8379.2|8380.7|8379.2|8380.7|8379.2|8380.6|8379.1|3
1651456560000|2022-05-02 01:56:00|8380.8|8379.3|8380.8|8379.3|8380.8|8379.3|8380.8|8379.3|1
1651456570000|2022-05-02 01:56:10|8380.9|8379.4|8380.2|8379.3|8380.9|8379.5|8380.1|8379|17
1651456580000|2022-05-02 01:56:20|8380.1|8379.2|8380.8|8379.3|8381|8379.8|8380.1|8379.1|22
1651456590000|2022-05-02 01:56:30|8380.9|8379.4|8381.1|8379.6|8381.1|8379.9|8380.6|8379.3|20
1651456600000|2022-05-02 01:56:40|8380.8|8379.9|8380.9|8379.4|8381.2|8379.9|8380.5|8379.2|18
1651456610000|2022-05-02 01:56:50|8381|8379.5|8381|8379.5|8381.1|8379.9|8380.7|8379.4|16
1651456620000|2022-05-02 01:57:00|8381.1|8379.6|8381.1|8379.6|8381.2|8379.7|8381|8379.5|7
1651456630000|2022-05-02 01:57:10|8381.2|8379.7|8380.6|8379.7|8381.6|8380.4|8380.6|8379.2|35
1651456640000|2022-05-02 01:57:20|8381|8379.5|8380.9|8379.4|8381|8379.5|8380.8|8379.3|21
1651456650000|2022-05-02 01:57:30|8380.8|8379.3|8380.8|8379.3|8380.9|8379.4|8380.7|8379.2|7
1651456660000|2022-05-02 01:57:40|8380.7|8379.2|8380.9|8379.4|8381|8379.5|8380.7|8379.2|17
1651456670000|2022-05-02 01:57:50|8380.8|8379.3|8380.5|8379.6|8380.9|8379.7|8380.4|8379.2|16
1651456680000|2022-05-02 01:58:00|8380.6|8379.7|8380.5|8379.6|8380.8|8379.7|8380.4|8379|28
1651456690000|2022-05-02 01:58:10|8380.6|8379.7|8380.8|8379.3|8381.1|8379.8|8380.5|8379.2|18
1651456700000|2022-05-02 01:58:20|8380.9|8379.4|8380.8|8379.3|8381|8379.5|8380.7|8379.2|20
1651456710000|2022-05-02 01:58:30|8380.9|8379.4|8380.8|8379.3|8380.9|8379.4|8380.8|8379.3|16
1651456720000|2022-05-02 01:58:40|8380.9|8379.4|8380.6|8379.7|8380.9|8379.7|8380.6|8379.3|5
1651456730000|2022-05-02 01:58:50|8380.8|8379.3|8380.9|8379.4|8380.9|8379.7|8380.6|8379.3|9
1651456740000|2022-05-02 01:59:00|8380.8|8379.3|8381|8379.5|8381|8379.8|8380.5|8379.2|20
1651456750000|2022-05-02 01:59:10|8380.9|8379.4|8381|8379.5|8381|8379.5|8380.9|8379.4|6
1651456760000|2022-05-02 01:59:20|8381.1|8379.6|8381.1|8379.6|8381.1|8379.6|8380.9|8379.4|7
1651456770000|2022-05-02 01:59:30|8381|8379.5|8381.2|8379.7|8381.2|8379.9|8380.8|8379.5|15
1651456780000|2022-05-02 01:59:40|8381|8379.5|8381|8379.5|8381.1|8379.6|8380.9|8379.4|14
1651456790000|2022-05-02 01:59:50|8380.7|8379.2|8380.6|8379.1|8380.8|8379.3|8380.6|8379.1|12
1651456800000|2022-05-02 02:00:00|8380.5|8379|8380.7|8379.2|8380.8|8379.5|8380.2|8378.9|18
1651456810000|2022-05-02 02:00:10|8380.8|8379.3|8380.7|8379.2|8380.9|8379.4|8380.7|8379.2|18
1651456820000|2022-05-02 02:00:20|8380.8|8379.3|8380.7|8379.2|8381.1|8379.9|8380.4|8379.1|23
1651456830000|2022-05-02 02:00:30|8380.6|8379.1|8380.6|8379.1|8380.7|8379.2|8380.5|8379|9
1651456840000|2022-05-02 02:00:40|8380.5|8379|8380.5|8379|8380.6|8379.1|8380.5|8379|11
1651456850000|2022-05-02 02:00:50|8380.4|8378.9|8380.5|8379|8380.5|8379|8380.2|8378.7|10
1651456860000|2022-05-02 02:01:00|8380.4|8378.9|8380.7|8379.2|8380.7|8379.5|8380.3|8378.9|8
1651456870000|2022-05-02 02:01:10|8380.6|8379.1|8380.8|8379.3|8380.8|8379.7|8380.4|8379.1|15
1651456880000|2022-05-02 02:01:20|8380.9|8379.4|8380.9|8379.4|8381|8379.5|8380.8|8379.3|8
1651456890000|2022-05-02 02:01:30|8381|8379.5|8380.9|8379.4|8381|8379.5|8380.9|8379.4|4
1651456900000|2022-05-02 02:01:40|8380.8|8379.3|8380.9|8379.4|8381|8379.5|8380.8|8379.3|4
1651456910000|2022-05-02 02:01:50|8380.8|8379.3|8381|8380.1|8381.1|8380.1|8380.5|8379.3|17
1651456920000|2022-05-02 02:02:00|8380.9|8380|8381|8379.5|8381.2|8380.1|8380.7|8379.5|21
1651456930000|2022-05-02 02:02:10|8381.1|8379.6|8380.8|8379.3|8381.3|8380.1|8380.4|8379.3|17
1651456940000|2022-05-02 02:02:20|8380.5|8379.6|8380.5|8379.6|8380.8|8379.9|8380.5|8379.3|16
1651456950000|2022-05-02 02:02:30|8380.4|8379.5|8380.6|8379.7|8380.8|8379.7|8380.4|8379.1|12
1651456960000|2022-05-02 02:02:40|8380.5|8379.6|8380.4|8379.5|8380.7|8379.8|8380.3|8379.1|15
1651456970000|2022-05-02 02:02:50|8380.5|8379.6|8380.2|8379.3|8380.7|8379.6|8380.1|8378.9|16
1651456980000|2022-05-02 02:03:00|8380.1|8379.2|8380.8|8379.9|8380.9|8379.9|8380.1|8379|24
1651456990000|2022-05-02 02:03:10|8380.7|8379.8|8380.9|8379.4|8381|8379.9|8380.6|8379.4|17
1651457000000|2022-05-02 02:03:20|8380.7|8379.8|8381|8379.5|8381.1|8379.8|8380.6|8379.4|11
1651457010000|2022-05-02 02:03:30|8381.1|8379.6|8381|8379.5|8381.1|8380|8380.5|8379.4|32
1651457020000|2022-05-02 02:03:40|8380.9|8379.4|8380.3|8379.4|8381|8379.5|8380.3|8379.1|20
1651457030000|2022-05-02 02:03:50|8380.6|8379.1|8380.3|8379.4|8380.6|8379.4|8380.2|8378.9|14
1651457040000|2022-05-02 02:04:00|8380.2|8379.3|8380.7|8379.2|8380.8|8379.5|8380.2|8379.1|10
1651457050000|2022-05-02 02:04:10|8380.8|8379.3|8380.7|8379.2|8380.8|8379.3|8380.6|8379.1|6
1651457060000|2022-05-02 02:04:20|8380.6|8379.1|8380.3|8379.4|8380.8|8379.5|8380.3|8379.1|7
1651457070000|2022-05-02 02:04:30|8380.4|8379.5|8380.3|8379.4|8380.4|8379.5|8380.2|8379.3|4
1651457080000|2022-05-02 02:04:40|8380.2|8379.3|8380.5|8379|8380.6|8379.4|8380.1|8379|13
1651457090000|2022-05-02 02:04:50|8380.4|8378.9|8380.4|8378.9|8380.6|8379.1|8380.4|8378.9|7
1651457100000|2022-05-02 02:05:00|8380.5|8379|8380.2|8379.3|8380.5|8379.3|8380|8378.9|10
1651457110000|2022-05-02 02:05:10|8380.4|8378.9|8379.7|8378.8|8380.5|8379|8379.6|8378.4|27
1651457120000|2022-05-02 02:05:20|8379.9|8379|8379.6|8378.7|8380.1|8379|8379.6|8378.4|22
1651457130000|2022-05-02 02:05:30|8379.8|8378.3|8379.8|8378.3|8379.9|8378.4|8379.8|8378.3|13
1651457140000|2022-05-02 02:05:40|8379.9|8378.4|8379.8|8378.3|8379.9|8378.4|8379.8|8378.3|2
1651457150000|2022-05-02 02:05:50|8379.9|8378.4|8379.9|8378.4|8380|8378.5|8379.8|8378.3|7
1651457160000|2022-05-02 02:06:00|8379.8|8378.3|8379.6|8378.7|8380.1|8378.9|8379.6|8378.3|20
1651457170000|2022-05-02 02:06:10|8379.8|8378.9|8379.7|8378.8|8379.8|8378.9|8379.7|8378.8|4
1651457180000|2022-05-02 02:06:20|8379.8|8378.9|8380.1|8379.2|8380.4|8379.2|8379.8|8378.6|24
1651457190000|2022-05-02 02:06:30|8380|8379.1|8380.3|8379.4|8380.5|8379.4|8380|8379|9
1651457200000|2022-05-02 02:06:40|8380.2|8379.3|8380.3|8378.8|8380.7|8379.5|8379.8|8378.6|23
1651457210000|2022-05-02 02:06:50|8380.2|8378.7|8380.4|8378.9|8380.4|8379.4|8380.1|8378.7|12
1651457220000|2022-05-02 02:07:00|8380.3|8378.8|8380.3|8378.8|8380.4|8379.2|8379.8|8378.8|23
1651457230000|2022-05-02 02:07:10|8380|8378.5|8379.4|8378.5|8380.2|8378.7|8379.4|8378.2|13
1651457240000|2022-05-02 02:07:20|8379.5|8378.6|8379.5|8378.6|8379.6|8378.7|8379.4|8378.5|5
1651457250000|2022-05-02 02:07:30|8379.6|8378.7|8379.5|8378.6|8379.6|8378.7|8379.5|8378.6|2
1651457260000|2022-05-02 02:07:40|8379.6|8378.7|8379.8|8378.3|8379.8|8378.7|8379.4|8378.2|14
1651457270000|2022-05-02 02:07:50|8379.7|8378.2|8380.1|8378.6|8380.2|8378.8|8379.6|8378.2|18
1651457280000|2022-05-02 02:08:00|8380|8378.5|8380.1|8378.6|8380.2|8378.7|8379.8|8378.3|13
1651457290000|2022-05-02 02:08:10|8380|8378.5|8380.2|8378.7|8380.2|8379|8379.6|8378.5|19
1651457300000|2022-05-02 02:08:20|8380.1|8378.6|8380.1|8378.6|8380.2|8378.7|8380|8378.5|8
1651457310000|2022-05-02 02:08:30|8380.2|8378.7|8380.4|8379.5|8380.6|8379.7|8380.1|8378.6|25
1651457320000|2022-05-02 02:08:40|8380.3|8379.4|8380.6|8379.1|8380.7|8379.5|8380.3|8378.9|11
1651457330000|2022-05-02 02:08:50|8380.5|8379|8380.4|8378.9|8380.7|8379.5|8380.1|8378.8|17
1651457340000|2022-05-02 02:09:00|8380.3|8378.8|8380.5|8379|8380.5|8379.3|8380.1|8378.8|9
1651457350000|2022-05-02 02:09:10|8380.6|8379.1|8380.7|8379.2|8380.7|8379.7|8380.3|8379.1|9
1651457360000|2022-05-02 02:09:20|8380.6|8379.1|8380.8|8379.3|8380.9|8379.4|8380.6|8379.1|8
1651457370000|2022-05-02 02:09:30|8380.7|8379.2|8380.1|8379.2|8380.7|8379.2|8380.1|8378.9|8
1651457380000|2022-05-02 02:09:40|8380.2|8379.3|8380.6|8379.1|8380.7|8379.3|8380.1|8378.9|8
1651457390000|2022-05-02 02:09:50|8380.7|8379.2|8380.5|8379|8380.7|8379.2|8380.5|8379|3
1651457400000|2022-05-02 02:10:00|8380.6|8379.1|8380.8|8379.3|8381|8379.7|8380.5|8379.1|19
1651457410000|2022-05-02 02:10:10|8381|8379.5|8380.9|8379.4|8381|8379.5|8380.9|8379.4|6
1651457420000|2022-05-02 02:10:20|8380.8|8379.3|8380.8|8379.3|8380.9|8379.4|8380.8|8379.3|7
1651457430000|2022-05-02 02:10:30|8380.9|8379.4|8380.8|8379.9|8381|8380.1|8380.6|8379.3|14
1651457440000|2022-05-02 02:10:40|8380.9|8380|8380.8|8379.9|8381.1|8380|8380.7|8379.4|18
1651457450000|2022-05-02 02:10:50|8380.7|8379.8|8380.6|8379.7|8381|8379.9|8380.5|8379.2|15
1651457460000|2022-05-02 02:11:00|8380.5|8379.6|8380.8|8379.3|8380.8|8379.6|8380.4|8379.1|8
1651457470000|2022-05-02 02:11:10|8380.6|8379.7|8380.8|8379.3|8380.9|8379.7|8380.4|8379.2|15
1651457480000|2022-05-02 02:11:20|8380.9|8379.4|8380.6|8379.7|8381.1|8379.8|8380.5|8379.3|22
1651457490000|2022-05-02 02:11:30|8380.7|8379.8|8380.1|8379.2|8380.9|8379.8|8380.1|8378.8|18
1651457500000|2022-05-02 02:11:40|8380.4|8378.9|8380.3|8378.8|8380.5|8379|8380.1|8378.6|13
1651457510000|2022-05-02 02:11:50|8380.4|8378.9|8380.1|8378.6|8380.4|8379.1|8379.8|8378.6|13
1651457520000|2022-05-02 02:12:00|8380|8378.5|8380.2|8378.7|8380.4|8379|8379.7|8378.5|18
1651457530000|2022-05-02 02:12:10|8380.3|8378.8|8380.8|8379.3|8380.8|8379.6|8380.1|8378.7|24
1651457540000|2022-05-02 02:12:20|8380.9|8379.4|8380.5|8379.6|8381.2|8379.8|8380.5|8379.3|25
1651457550000|2022-05-02 02:12:30|8380.4|8379.5|8380.1|8379.2|8380.4|8379.5|8380|8378.7|23
1651457560000|2022-05-02 02:12:40|8380|8379.1|8380.2|8378.7|8380.3|8379.1|8379.8|8378.6|8
1651457570000|2022-05-02 02:12:50|8380.3|8378.8|8380.2|8378.7|8380.3|8378.8|8380.2|8378.7|8
1651457580000|2022-05-02 02:13:00|8380.3|8378.8|8379.9|8378.4|8380.4|8379.1|8379.7|8378.4|14
1651457590000|2022-05-02 02:13:10|8379.8|8378.3|8380.1|8378.6|8380.1|8378.8|8379.6|8378.3|17
1651457600000|2022-05-02 02:13:20|8380|8378.5|8380|8378.5|8380.1|8379|8379.4|8378.4|17
1651457610000|2022-05-02 02:13:30|8380.1|8378.6|8380|8378.5|8380.1|8378.6|8379.9|8378.4|6
1651457620000|2022-05-02 02:13:40|8379.7|8378.8|8379.8|8378.9|8379.8|8378.9|8379.7|8378.8|2
1651457630000|2022-05-02 02:13:50|8379.9|8379|8380.3|8378.8|8380.3|8379.2|8379.8|8378.6|12
1651457640000|2022-05-02 02:14:00|8380|8379.1|8380.3|8379.4|8380.6|8379.4|8379.8|8378.7|22
1651457650000|2022-05-02 02:14:10|8379.9|8379|8380.2|8378.7|8380.4|8379.1|8379.8|8378.7|10
1651457660000|2022-05-02 02:14:20|8380.1|8378.6|8380.2|8378.7|8380.2|8379|8379.8|8378.6|8
1651457670000|2022-05-02 02:14:30|8380.1|8379.2|8379.8|8378.9|8380.3|8379.2|8379.7|8378.8|21
1651457680000|2022-05-02 02:14:40|8379.7|8378.8|8379.5|8378.6|8379.9|8378.8|8379.4|8378.2|20
1651457690000|2022-05-02 02:14:50|8379.7|8378.2|8379.7|8378.8|8379.8|8378.8|8379.5|8378.2|9
1651457700000|2022-05-02 02:15:00|8379.6|8378.7|8379.9|8379|8379.9|8379|8379.5|8378.3|18
1651457710000|2022-05-02 02:15:10|8379.8|8378.9|8379.9|8379|8379.9|8379|8379.8|8378.9|6
1651457720000|2022-05-02 02:15:20|8379.8|8378.9|8379.5|8378.6|8380|8378.9|8379.5|8378.3|12
1651457730000|2022-05-02 02:15:30|8379.6|8378.7|8379.1|8378.2|8379.6|8378.7|8379.1|8378.2|11
1651457740000|2022-05-02 02:15:40|8379.5|8378|8379.2|8378.3|8379.6|8378.3|8379.1|8378|5
1651457750000|2022-05-02 02:15:50|8379.3|8378.4|8379.3|8378.4|8379.3|8378.4|8379.2|8378.3|5
1651457760000|2022-05-02 02:16:00|8379.2|8378.3|8379.3|8378.4|8379.3|8378.4|8379.2|8378.3|10
1651457770000|2022-05-02 02:16:10|8379.2|8378.3|8379.2|8378.3|8379.5|8378.4|8379.1|8377.9|17
1651457780000|2022-05-02 02:16:20|8379.3|8378.4|8379.4|8378.5|8379.4|8378.5|8379.2|8378.3|4
1651457790000|2022-05-02 02:16:30|8379.7|8378.2|8379.4|8378.5|8379.7|8378.5|8379.3|8378.1|6
1651457800000|2022-05-02 02:16:40|8379.5|8378.6|8379.8|8378.3|8379.9|8378.7|8379.4|8378.3|15
1651457810000|2022-05-02 02:16:50|8379.7|8378.2|8379.6|8378.7|8379.7|8378.7|8379.4|8378.1|5
1651457820000|2022-05-02 02:17:00|8379.5|8378.6|8379.7|8378.2|8379.9|8378.7|8379.4|8378.2|18
1651457830000|2022-05-02 02:17:10|8379.8|8378.3|8379.8|8378.3|8379.9|8378.7|8379.5|8378.1|14
1651457850000|2022-05-02 02:17:30|8379.9|8378.4|8379.8|8378.3|8379.9|8378.4|8379.8|8378.3|4
1651457860000|2022-05-02 02:17:40|8379.5|8378.6|8379.9|8378.4|8379.9|8378.8|8379.5|8378.3|16
1651457870000|2022-05-02 02:17:50|8379.8|8378.3|8379.4|8378.5|8379.8|8378.5|8379.2|8378.1|13
1651457880000|2022-05-02 02:18:00|8379.3|8378.4|8379.5|8378.6|8379.9|8378.9|8379.3|8378.4|18
1651457890000|2022-05-02 02:18:10|8379.6|8378.7|8379.9|8378.4|8379.9|8378.7|8379.6|8378.3|5
1651457900000|2022-05-02 02:18:20|8379.8|8378.3|8379.8|8378.3|8379.8|8378.3|8379.8|8378.3|1
1651457910000|2022-05-02 02:18:30|8379.9|8378.4|8379.8|8378.3|8379.9|8378.4|8379.8|8378.3|4
1651457920000|2022-05-02 02:18:40|8379.6|8378.7|8379.3|8378.4|8379.7|8378.8|8379.3|8378.4|11
1651457930000|2022-05-02 02:18:50|8379.4|8378.5|8379.4|8378.5|8379.5|8378.6|8379.3|8378.4|9
1651457940000|2022-05-02 02:19:00|8379.5|8378.6|8379.4|8378.5|8379.8|8378.7|8379.4|8378.2|11
1651457950000|2022-05-02 02:19:10|8379.3|8378.4|8379.7|8378.2|8379.7|8378.6|8379.2|8378.1|17
1651457960000|2022-05-02 02:19:20|8379.6|8378.1|8379.5|8378|8379.6|8378.4|8379.1|8378|6
1651457970000|2022-05-02 02:19:30|8379.4|8377.9|8379.6|8378.1|8379.7|8378.5|8379.4|8377.9|12
1651457980000|2022-05-02 02:19:40|8379.7|8378.2|8379.3|8378.4|8379.7|8378.5|8379.2|8378|13
1651457990000|2022-05-02 02:19:50|8379.2|8378.3|8379.3|8378.4|8379.4|8378.5|8379.2|8378.3|4
1651458000000|2022-05-02 02:20:00|8379.2|8378.3|8379.1|8378.2|8379.2|8378.3|8379.1|8378.2|6
1651458010000|2022-05-02 02:20:10|8379.2|8378.3|8379.2|8378.3|8379.2|8378.3|8379.1|8378.2|3
1651458020000|2022-05-02 02:20:20|8379.1|8378.2|8379.4|8378.5|8379.5|8378.5|8379.1|8377.9|10
1651458030000|2022-05-02 02:20:30|8379.3|8378.4|8379.7|8378.2|8379.7|8378.5|8379.3|8378|10
1651458040000|2022-05-02 02:20:40|8379.6|8378.1|8379.3|8378.4|8379.6|8378.5|8379.3|8378.1|9
1651458050000|2022-05-02 02:20:50|8379.4|8378.5|8379.4|8377.9|8379.4|8378.5|8379.1|8377.8|9
1651458060000|2022-05-02 02:21:00|8379.3|8377.8|8378.7|8377.8|8379.4|8378.1|8378.7|8377.5|20
1651458070000|2022-05-02 02:21:10|8378.8|8377.9|8379|8377.5|8379.1|8378|8378.7|8377.5|9
1651458080000|2022-05-02 02:21:20|8379.1|8377.6|8379|8377.5|8379.2|8377.7|8378.9|8377.4|14
1651458090000|2022-05-02 02:21:30|8378.9|8377.4|8378.7|8377.8|8379|8377.9|8378.7|8377.4|4
1651458100000|2022-05-02 02:21:40|8379|8377.5|8379|8377.5|8379.1|8377.6|8378.9|8377.4|9
1651458110000|2022-05-02 02:21:50|8379.1|8377.6|8378.9|8377.4|8379.1|8378|8378.9|8377.4|5
1651458120000|2022-05-02 02:22:00|8378.8|8377.3|8378.9|8377.4|8379.1|8377.6|8378.7|8377.2|11
1651458130000|2022-05-02 02:22:10|8378.8|8377.3|8378.9|8377.4|8379|8377.9|8378.4|8377.2|18
1651458140000|2022-05-02 02:22:20|8379|8377.5|8379.1|8377.6|8379.1|8377.6|8378.9|8377.4|5
1651458150000|2022-05-02 02:22:30|8379.2|8377.7|8379|8377.5|8379.2|8377.7|8378.9|8377.4|7
1651458160000|2022-05-02 02:22:40|8379.1|8377.6|8379.1|8377.6|8379.2|8378|8378.8|8377.5|7
1651458170000|2022-05-02 02:22:50|8379|8377.5|8379.4|8377.9|8379.4|8377.9|8379|8377.5|12
1651458180000|2022-05-02 02:23:00|8379.3|8377.8|8379.3|8377.8|8379.3|8377.8|8379.3|8377.8|1
1651458190000|2022-05-02 02:23:10|8379.4|8377.9|8379.2|8377.7|8379.4|8377.9|8379.2|8377.7|3
1651458200000|2022-05-02 02:23:20|8379.3|8377.8|8379.3|8377.8|8379.3|8377.8|8379.3|8377.8|1
1651458210000|2022-05-02 02:23:30|8379.4|8377.9|8379|8378.1|8379.4|8378.1|8378.8|8377.7|11
1651458220000|2022-05-02 02:23:40|8379.3|8377.8|8379.3|8377.8|8379.4|8377.9|8379.2|8377.7|5
1651458230000|2022-05-02 02:23:50|8379.2|8377.7|8379|8377.5|8379.3|8378.2|8378.9|8377.5|12
1651458240000|2022-05-02 02:24:00|8379.1|8377.6|8378.9|8377.4|8379.1|8377.9|8378.5|8377.2|14
1651458250000|2022-05-02 02:24:10|8378.8|8377.3|8378.5|8377|8378.8|8377.7|8378.2|8376.7|29
1651458260000|2022-05-02 02:24:20|8378.4|8376.9|8378.5|8377|8378.7|8377.2|8378.4|8376.9|18
1651458270000|2022-05-02 02:24:30|8378.4|8376.9|8379|8377.5|8379.1|8377.6|8378.4|8376.9|16
1651458280000|2022-05-02 02:24:40|8378.8|8377.9|8378.9|8377.4|8379|8377.9|8378.6|8377.3|15
1651458290000|2022-05-02 02:24:50|8378.8|8377.3|8378.9|8377.4|8378.9|8377.4|8378.8|8377.3|6
1651458300000|2022-05-02 02:25:00|8379|8377.5|8378.5|8377|8379|8377.5|8378.4|8376.9|19
1651458310000|2022-05-02 02:25:10|8378.4|8377.6|8378.3|8377.4|8378.4|8377.6|8378.3|8377.4|11
1651458320000|2022-05-02 02:25:20|8378.7|8377.2|8378.7|8377.2|8378.8|8377.3|8378.5|8377|26
1651458330000|2022-05-02 02:25:30|8378.9|8377.4|8378.5|8377|8379|8377.6|8378.1|8376.9|25
1651458340000|2022-05-02 02:25:40|8378.3|8377.4|8378.7|8377.2|8378.8|8377.6|8378.2|8377|15
1651458350000|2022-05-02 02:25:50|8378.5|8377.6|8378.6|8377.1|8378.7|8377.7|8378.2|8377.1|20
1651458360000|2022-05-02 02:26:00|8378.7|8377.2|8379|8377.5|8379|8377.8|8378.4|8377.2|19
1651458370000|2022-05-02 02:26:10|8378.9|8377.4|8379|8377.5|8379.1|8377.6|8378.9|8377.4|8
1651458380000|2022-05-02 02:26:20|8378.7|8377.8|8378.7|8377.8|8379.1|8377.9|8378.7|8377.3|17
1651458390000|2022-05-02 02:26:30|8378.9|8377.4|8378.9|8377.4|8379|8377.8|8378.7|8377.4|5
1651458400000|2022-05-02 02:26:40|8378.6|8377.7|8378.5|8377.6|8378.6|8377.7|8378.5|8377.6|4
1651458410000|2022-05-02 02:26:50|8378.8|8377.3|8378|8377.1|8378.8|8377.3|8377.9|8376.5|21
1651458420000|2022-05-02 02:27:00|8377.8|8376.9|8378.3|8376.8|8378.4|8377|8377.8|8376.7|6
1651458430000|2022-05-02 02:27:10|8378.2|8376.7|8378.3|8376.8|8378.3|8376.8|8378.2|8376.7|6
1651458440000|2022-05-02 02:27:20|8378.1|8376.6|8377.9|8377|8378.2|8377|8377.8|8376.5|17
1651458450000|2022-05-02 02:27:30|8377.8|8376.9|8377.9|8376.4|8378.1|8376.9|8377.8|8376.4|6
1651458460000|2022-05-02 02:27:40|8378|8376.5|8378.1|8376.6|8378.2|8377.1|8377.8|8376.5|10
1651458470000|2022-05-02 02:27:50|8378.2|8376.7|8378.1|8376.6|8378.3|8377|8377.8|8376.6|15
1651458480000|2022-05-02 02:28:00|8378|8376.5|8378.3|8376.8|8378.4|8377.2|8378|8376.5|12
1651458490000|2022-05-02 02:28:10|8378.2|8376.7|8377.9|8377|8378.3|8377.1|8377.8|8376.6|14
1651458500000|2022-05-02 02:28:20|8378|8377.1|8378.1|8376.6|8378.3|8377.1|8377.8|8376.5|12
1651458510000|2022-05-02 02:28:30|8378|8376.5|8378.3|8376.8|8378.4|8376.9|8377.7|8376.5|20
1651458520000|2022-05-02 02:28:40|8378.4|8376.9|8378|8377.1|8378.4|8377.2|8377.9|8376.8|13
1651458530000|2022-05-02 02:28:50|8377.9|8377|8378|8376.5|8378.4|8377.2|8377.8|8376.5|19
1651458540000|2022-05-02 02:29:00|8378.1|8376.6|8378|8376.5|8378.1|8376.9|8377.7|8376.3|14
1651458550000|2022-05-02 02:29:10|8378.1|8376.6|8378|8376.5|8378.3|8376.8|8378|8376.5|15
1651458560000|2022-05-02 02:29:20|8378.1|8376.6|8378.4|8376.9|8378.4|8377|8377.8|8376.5|12
1651458570000|2022-05-02 02:29:30|8378.3|8376.8|8378.3|8376.8|8378.5|8377|8378.3|8376.8|13
1651458580000|2022-05-02 02:29:40|8378.4|8376.9|8378.5|8377|8378.6|8377.1|8378.3|8376.8|13
1651458590000|2022-05-02 02:29:50|8378.6|8377.1|8378.6|8377.1|8378.7|8377.2|8378.6|8377.1|7
1651458600000|2022-05-02 02:30:00|8378.7|8377.2|8378.8|8377.3|8378.9|8377.4|8378.6|8377.1|13
1651458610000|2022-05-02 02:30:10|8378.9|8377.4|8379|8377.5|8379|8377.5|8378.6|8377.1|15
1651458620000|2022-05-02 02:30:20|8378.9|8377.4|8378.9|8377.4|8379.1|8377.6|8378.9|8377.4|7
1651458630000|2022-05-02 02:30:30|8379|8377.5|8379.1|8377.6|8379.3|8378|8378.7|8377.4|17
1651458640000|2022-05-02 02:30:40|8379.2|8377.7|8379.2|8377.7|8379.3|8377.8|8379|8377.5|19
1651458650000|2022-05-02 02:30:50|8379.1|8377.6|8379.2|8377.7|8379.3|8377.8|8379.1|8377.6|16
1651458660000|2022-05-02 02:31:00|8379.3|8377.8|8379.2|8377.7|8379.3|8377.8|8379.2|8377.7|18
1651458670000|2022-05-02 02:31:10|8379.3|8377.8|8379.3|8377.8|8379.4|8377.9|8379.2|8377.7|5
1651458680000|2022-05-02 02:31:20|8379.2|8377.7|8379.4|8377.9|8379.4|8377.9|8379.2|8377.7|3
1651458690000|2022-05-02 02:31:30|8379.3|8377.8|8379.1|8377.6|8379.7|8378.4|8378.9|8377.6|18
1651458700000|2022-05-02 02:31:40|8378.9|8378|8378.7|8377.8|8379.2|8378.1|8378.7|8377.6|10
1651458710000|2022-05-02 02:31:50|8378.6|8377.7|8379.1|8377.6|8379.2|8377.8|8378.6|8377.5|12
1651458720000|2022-05-02 02:32:00|8379|8377.5|8379.1|8377.6|8379.2|8378.1|8378.9|8377.5|10
1651458730000|2022-05-02 02:32:10|8379.2|8377.7|8379.1|8377.6|8379.4|8378|8378.9|8377.6|8
1651458740000|2022-05-02 02:32:20|8379.2|8377.7|8378.8|8377.9|8379.3|8378|8378.8|8377.5|15
1651458750000|2022-05-02 02:32:30|8379.1|8377.6|8379.1|8377.6|8379.2|8377.7|8379|8377.5|13
1651458760000|2022-05-02 02:32:40|8379.2|8377.7|8379|8377.5|8379.2|8377.8|8378.7|8377.4|8
1651458770000|2022-05-02 02:32:50|8379.1|8377.6|8378.9|8377.4|8379.1|8377.6|8378.9|8377.4|3
1651458780000|2022-05-02 02:33:00|8378.8|8377.3|8379.1|8377.6|8379.3|8377.9|8378.5|8377.3|15
1651458790000|2022-05-02 02:33:10|8379.2|8377.7|8379.2|8377.7|8379.2|8378|8378.9|8377.6|16
1651458800000|2022-05-02 02:33:20|8379|8377.5|8378.8|8377.3|8379|8377.8|8378.6|8377.3|13
1651458810000|2022-05-02 02:33:30|8378.9|8377.4|8378.3|8377.4|8378.9|8377.4|8378.3|8377.3|5
1651458820000|2022-05-02 02:33:40|8378.4|8377.5|8378.5|8377|8378.6|8377.5|8378.2|8377|9
1651458830000|2022-05-02 02:33:50|8378.6|8377.1|8378.9|8377.4|8378.9|8377.7|8378.4|8377.1|8
1651458840000|2022-05-02 02:34:00|8378.8|8377.3|8378.7|8377.2|8378.8|8377.7|8378.2|8376.9|15
1651458850000|2022-05-02 02:34:10|8378.3|8377.4|8378.4|8377.5|8378.8|8377.6|8378.3|8377.1|12
1651458860000|2022-05-02 02:34:20|8378.3|8377.4|8378.7|8377.2|8378.7|8377.4|8378.3|8377.1|6
1651458870000|2022-05-02 02:34:30|8378.6|8377.1|8378.9|8377.4|8379|8377.5|8378.6|8377.1|6
1651458880000|2022-05-02 02:34:40|8379|8377.5|8378.9|8377.4|8379|8377.5|8378.9|8377.4|8
1651458890000|2022-05-02 02:34:50|8379|8377.5|8378.5|8377.6|8379|8377.7|8378.4|8377.4|8
1651458900000|2022-05-02 02:35:00|8378.6|8377.7|8378.6|8377.1|8378.7|8377.7|8378.4|8377.1|7
1651458910000|2022-05-02 02:35:10|8378.7|8377.2|8378.1|8377.2|8378.7|8377.4|8378.1|8376.9|12
1651458920000|2022-05-02 02:35:20|8378|8377.1|8378.1|8377.2|8378.6|8377.5|8378|8376.9|25
1651458930000|2022-05-02 02:35:30|8378.2|8377.3|8378.4|8376.9|8378.4|8377.3|8377.9|8376.8|16
1651458940000|2022-05-02 02:35:40|8378.3|8376.8|8378.1|8377.2|8378.4|8377.2|8378|8376.8|5
1651458950000|2022-05-02 02:35:50|8378.4|8376.9|8378.3|8376.8|8378.4|8376.9|8378.3|8376.8|6
1651458960000|2022-05-02 02:36:00|8378.4|8376.9|8378.4|8376.9|8378.5|8377.1|8378|8376.8|12
1651458970000|2022-05-02 02:36:10|8378.3|8376.8|8378.2|8377.3|8378.5|8377.4|8378.1|8376.6|23
1651458980000|2022-05-02 02:36:20|8378.3|8377.4|8377.7|8376.2|8378.3|8377.4|8377.3|8376.1|34
1651458990000|2022-05-02 02:36:30|8377.4|8376.5|8377.4|8376.5|8377.5|8376.6|8377.3|8376.4|9
1651459000000|2022-05-02 02:36:40|8377.5|8376.6|8377.3|8376.4|8377.8|8376.6|8377.2|8376|9
1651459010000|2022-05-02 02:36:50|8377.2|8376.3|8377.8|8376.3|8377.8|8376.5|8377.2|8376|16
1651459020000|2022-05-02 02:37:00|8377.9|8376.4|8377.4|8376.5|8377.9|8376.6|8377.3|8376.2|13
1651459030000|2022-05-02 02:37:10|8377.5|8376.6|8377.5|8376.6|8377.6|8376.6|8377.4|8376.1|12
1651459040000|2022-05-02 02:37:20|8377.4|8376.5|8378.1|8376.6|8378.2|8377|8377.4|8376.5|13
1651459050000|2022-05-02 02:37:30|8378|8376.5|8378.8|8377.9|8379.2|8378|8378|8376.5|25
1651459060000|2022-05-02 02:37:40|8378.9|8378|8379.1|8377.6|8379.3|8378|8378.7|8377.4|20
1651459070000|2022-05-02 02:37:50|8379.2|8377.7|8378.9|8378|8379.2|8378|8378.9|8377.6|4
1651459080000|2022-05-02 02:38:00|8378.8|8377.9|8379|8377.5|8379|8377.9|8378.7|8377.4|11
1651459090000|2022-05-02 02:38:10|8378.9|8377.4|8379|8377.5|8379|8377.5|8378.9|8377.4|2
1651459100000|2022-05-02 02:38:20|8379.1|8377.6|8379.1|8377.6|8379.3|8378|8378.9|8377.6|11
1651459110000|2022-05-02 02:38:30|8379.2|8377.7|8379.1|8377.6|8379.2|8377.7|8379.1|8377.6|4
1651459120000|2022-05-02 02:38:40|8379.2|8377.7|8379.2|8377.7|8379.3|8377.8|8379.1|8377.6|5
1651459130000|2022-05-02 02:38:50|8379.3|8377.8|8379.2|8377.7|8379.3|8378|8378.9|8377.7|8
1651459140000|2022-05-02 02:39:00|8379.3|8377.8|8379.4|8377.9|8379.4|8378.1|8378.9|8377.7|9
1651459150000|2022-05-02 02:39:10|8379.5|8378|8379.5|8378|8379.5|8378|8379.5|8378|1
1651459160000|2022-05-02 02:39:20|8379.4|8377.9|8379.4|8377.9|8379.4|8377.9|8379.2|8377.7|7
1651459170000|2022-05-02 02:39:30|8379.2|8377.7|8379.2|8378.3|8379.3|8378.3|8379.1|8377.7|7
1651459180000|2022-05-02 02:39:40|8379.5|8378|8379.1|8378.2|8379.5|8378.3|8379|8377.9|8
1651459190000|2022-05-02 02:39:50|8379.2|8378.3|8379.6|8378.1|8379.6|8378.4|8379.1|8378.1|9
1651459200000|2022-05-02 02:40:00|8379.5|8378|8379.3|8378.4|8379.6|8378.4|8379.2|8377.9|11
1651459210000|2022-05-02 02:40:10|8379.1|8378.2|8379|8378.1|8379.1|8378.2|8378.9|8378|14
1651459220000|2022-05-02 02:40:20|8379.1|8378.2|8379|8377.5|8379.4|8378.3|8378.6|8377.4|14
1651459230000|2022-05-02 02:40:30|8378.9|8377.4|8379|8378.1|8379.3|8378.2|8378.9|8377.4|9
1651459240000|2022-05-02 02:40:40|8379.3|8377.8|8379.3|8377.8|8379.4|8378.2|8379|8377.7|19
1651459250000|2022-05-02 02:40:50|8379.4|8377.9|8379.3|8377.8|8379.4|8377.9|8379.3|8377.8|6
1651459260000|2022-05-02 02:41:00|8379.4|8377.9|8379.3|8377.8|8379.4|8378.4|8379.1|8377.8|6
1651459270000|2022-05-02 02:41:10|8379.2|8377.7|8379.4|8377.9|8379.4|8377.9|8379.2|8377.7|7
1651459280000|2022-05-02 02:41:20|8379.3|8377.8|8379.3|8377.8|8379.4|8377.9|8379.2|8377.7|5
1651459290000|2022-05-02 02:41:30|8379|8378.1|8379.1|8377.6|8379.2|8378.1|8378.9|8377.4|13
1651459300000|2022-05-02 02:41:40|8379|8377.5|8379|8377.5|8379.1|8377.6|8378.9|8377.4|13
1651459310000|2022-05-02 02:41:50|8379.1|8377.6|8379.1|8377.6|8379.1|8377.6|8379|8377.5|3
1651459320000|2022-05-02 02:42:00|8379.2|8377.7|8379.1|8377.6|8379.2|8377.7|8379.1|8377.6|2
1651459330000|2022-05-02 02:42:10|8379.2|8377.7|8379.2|8377.7|8379.3|8377.8|8379.2|8377.7|5
1651459340000|2022-05-02 02:42:20|8379.1|8377.6|8378.9|8378|8379.2|8378|8378.9|8377.6|6
1651459350000|2022-05-02 02:42:30|8378.8|8377.9|8378.8|8377.9|8378.8|8377.9|8378.7|8377.8|5
1651459360000|2022-05-02 02:42:40|8378.7|8377.8|8379.1|8377.6|8379.1|8377.9|8378.6|8377.3|8
1651459380000|2022-05-02 02:43:00|8379.2|8377.7|8379.2|8377.7|8379.2|8377.7|8379.2|8377.7|1
1651459390000|2022-05-02 02:43:10|8379.1|8377.6|8379.3|8377.8|8379.3|8377.8|8379.1|8377.6|5
1651459400000|2022-05-02 02:43:20|8379.1|8378.2|8379.3|8377.8|8379.4|8378.3|8379|8377.7|12
1651459410000|2022-05-02 02:43:30|8379.4|8377.9|8379.3|8377.8|8379.4|8377.9|8379.2|8377.7|8
1651459420000|2022-05-02 02:43:40|8379.2|8377.7|8379.1|8377.6|8379.3|8377.9|8378.8|8377.5|7
1651459430000|2022-05-02 02:43:50|8379.2|8377.7|8378.7|8377.8|8379.2|8377.9|8378.7|8377.6|11
1651459440000|2022-05-02 02:44:00|8379|8377.5|8379|8377.5|8379.1|8377.8|8378.3|8377.1|22
1651459450000|2022-05-02 02:44:10|8378.9|8377.4|8378.9|8377.4|8379|8377.5|8378.9|8377.4|9
1651459460000|2022-05-02 02:44:20|8378.5|8377.6|8378.5|8377|8378.9|8377.7|8378.1|8376.9|21
1651459470000|2022-05-02 02:44:30|8378.6|8377.1|8378.5|8377|8378.6|8377.1|8378.5|8377|2
1651459480000|2022-05-02 02:44:40|8378.2|8377.3|8378.5|8377|8378.6|8377.3|8378.1|8377|10
1651459490000|2022-05-02 02:44:50|8378.6|8377.1|8378.6|8377.1|8378.6|8377.1|8378.5|8377|3
1651459500000|2022-05-02 02:45:00|8378.5|8377|8378.6|8377.1|8378.6|8377.1|8378.5|8377|8
1651459510000|2022-05-02 02:45:10|8378.5|8377|8378.5|8377|8378.5|8377|8378.5|8377|1
1651459520000|2022-05-02 02:45:20|8378.4|8376.9|8378.5|8377|8378.5|8377|8378.4|8376.9|4
1651459530000|2022-05-02 02:45:30|8378.6|8377.1|8378.8|8377.9|8379|8377.9|8378.5|8377.1|13
1651459540000|2022-05-02 02:45:40|8379|8377.5|8378.5|8377.6|8379|8377.6|8378.5|8377.4|5
1651459550000|2022-05-02 02:45:50|8378.6|8377.7|8378.6|8377.7|8378.9|8377.8|8378.5|8377.4|10
1651459560000|2022-05-02 02:46:00|8378.5|8377.6|8378.5|8377.6|8378.5|8377.6|8378.5|8377.6|1
1651459570000|2022-05-02 02:46:10|8378.9|8377.4|8378.9|8377.4|8378.9|8377.4|8378.8|8377.3|3
1651459580000|2022-05-02 02:46:20|8378.8|8377.3|8379|8377.5|8379.1|8377.6|8378.8|8377.3|6
1651459590000|2022-05-02 02:46:30|8378.9|8377.4|8378.8|8377.3|8378.9|8377.8|8378.5|8377.1|9
1651459600000|2022-05-02 02:46:40|8378.9|8377.4|8378.7|8377.8|8379|8377.8|8378.6|8377.4|8
1651459610000|2022-05-02 02:46:50|8378.6|8377.7|8378.6|8377.7|8378.7|8377.8|8378.6|8377.7|5
1651459620000|2022-05-02 02:47:00|8378.5|8377.6|8378.3|8377.4|8378.9|8377.8|8378.2|8377.3|20
1651459630000|2022-05-02 02:47:10|8378.6|8377.1|8378.7|8377.2|8378.7|8377.2|8378.6|8377.1|4
1651459640000|2022-05-02 02:47:20|8378.6|8377.1|8378.3|8377.4|8378.7|8377.7|8378.3|8377.1|16
1651459650000|2022-05-02 02:47:30|8378.4|8377.5|8378.5|8377.6|8378.5|8377.6|8378.4|8377.5|4
1651459660000|2022-05-02 02:47:40|8378.8|8377.3|8378.8|8377.3|8378.9|8377.4|8378.8|8377.3|3
1651459670000|2022-05-02 02:47:50|8378.9|8377.4|8378.9|8377.4|8379|8377.5|8378.8|8377.3|11
1651459680000|2022-05-02 02:48:00|8378.8|8377.3|8379.3|8377.8|8379.4|8378.3|8378.8|8377.3|17
1651459690000|2022-05-02 02:48:10|8379.2|8377.7|8379.2|8377.7|8379.2|8377.7|8379.2|8377.7|1
1651459700000|2022-05-02 02:48:20|8379.3|8377.8|8378.8|8377.9|8379.3|8377.9|8378.8|8377.6|4
1651459710000|2022-05-02 02:48:30|8379.1|8378.2|8379.3|8377.8|8379.4|8378.2|8379|8377.8|11
1651459720000|2022-05-02 02:48:40|8379.4|8377.9|8379.4|8377.9|8379.4|8378.2|8379|8377.9|7
1651459730000|2022-05-02 02:48:50|8379.5|8378|8379.4|8377.9|8379.5|8378|8379.4|8377.9|2
1651459740000|2022-05-02 02:49:00|8379.5|8378|8379.4|8377.9|8379.5|8378|8379.4|8377.9|2
1651459750000|2022-05-02 02:49:10|8379.5|8378|8379.4|8377.9|8379.5|8378.2|8379.1|8377.8|4
1651459760000|2022-05-02 02:49:20|8379.3|8377.8|8379.3|8377.8|8379.4|8377.9|8379.3|8377.8|3
1651459770000|2022-05-02 02:49:30|8379.4|8377.9|8379.1|8378.2|8379.4|8378.2|8379|8377.9|4
1651459780000|2022-05-02 02:49:40|8379.2|8378.3|8379.1|8378.2|8379.3|8378.4|8379.1|8378.2|8
1651459790000|2022-05-02 02:49:50|8379.2|8378.3|8379.3|8377.8|8379.4|8378.3|8379.1|8377.8|9
1651459800000|2022-05-02 02:50:00|8379.4|8377.9|8379.1|8378.2|8379.5|8378.3|8379.1|8377.9|9
1651459810000|2022-05-02 02:50:10|8379.4|8377.9|8379.4|8377.9|8379.5|8378|8379.4|8377.9|3
1651459820000|2022-05-02 02:50:20|8379.3|8377.8|8379.2|8377.7|8379.4|8377.9|8379.2|8377.7|8
1651459830000|2022-05-02 02:50:30|8379.3|8377.8|8379.1|8378.2|8379.4|8378.2|8378.9|8377.8|15
1651459840000|2022-05-02 02:50:40|8379|8378.1|8378.9|8378|8379|8378.1|8378.9|8378|2
1651459850000|2022-05-02 02:50:50|8379|8378.1|8379.8|8378.3|8379.8|8378.6|8379|8377.9|27
1651459860000|2022-05-02 02:51:00|8379.7|8378.2|8379.6|8378.1|8379.7|8378.5|8379.1|8377.9|13
1651459870000|2022-05-02 02:51:10|8379.5|8378|8379.6|8378.1|8379.6|8378.4|8379.1|8378|6
1651459880000|2022-05-02 02:51:20|8379.5|8378|8379.2|8378.3|8379.5|8378.4|8379.1|8378|9
1651459890000|2022-05-02 02:51:30|8379.3|8378.4|8379.3|8378.4|8379.3|8378.4|8379.1|8378.2|9
1651459900000|2022-05-02 02:51:40|8379.1|8378.2|8379.1|8378.2|8379.2|8378.3|8379.1|8378.2|5
1651459910000|2022-05-02 02:51:50|8379.2|8378.3|8379.1|8378.2|8379.2|8378.3|8379.1|8378.2|4
1651459920000|2022-05-02 02:52:00|8379.2|8378.3|8379.1|8378.2|8379.2|8378.3|8379|8378.1|5
1651459930000|2022-05-02 02:52:10|8379|8378.1|8379.1|8378.2|8379.1|8378.2|8378.9|8378|5
1651459940000|2022-05-02 02:52:20|8379.2|8378.3|8379.5|8378|8379.5|8378.4|8379.2|8378|4
1651459950000|2022-05-02 02:52:30|8379.1|8378.2|8379.4|8377.9|8379.4|8378.2|8379.1|8377.9|2
1651459970000|2022-05-02 02:52:50|8379.3|8377.8|8379.2|8378.3|8379.3|8378.3|8379|8377.8|10
1651459980000|2022-05-02 02:53:00|8379.1|8378.2|8379.2|8377.7|8379.4|8378.2|8378.6|8377.7|23
1651459990000|2022-05-02 02:53:10|8378.9|8378|8378.8|8377.3|8379|8378|8378.3|8377.2|9
1651460000000|2022-05-02 02:53:20|8378.7|8377.2|8379.2|8377.7|8379.2|8377.8|8378.5|8377.2|10
1651460010000|2022-05-02 02:53:30|8379.1|8377.6|8378.9|8377.4|8379.1|8377.9|8378.7|8377.4|12
1651460020000|2022-05-02 02:53:40|8379|8377.5|8378.6|8377.7|8379|8377.7|8378.6|8377.3|8
1651460030000|2022-05-02 02:53:50|8378.5|8377.6|8378.8|8377.9|8379|8377.9|8378.4|8377.4|9
1651460040000|2022-05-02 02:54:00|8378.7|8377.8|8379.3|8377.8|8379.3|8378|8378.6|8377.7|10
1651460050000|2022-05-02 02:54:10|8379.2|8377.7|8379.3|8377.8|8379.3|8377.8|8379.2|8377.7|8
1651460060000|2022-05-02 02:54:20|8379.2|8377.7|8379.3|8377.8|8379.3|8377.8|8379.2|8377.7|6
1651460070000|2022-05-02 02:54:30|8379.2|8377.7|8379.3|8377.8|8379.3|8377.8|8379.2|8377.7|2
1651460080000|2022-05-02 02:54:40|8379.4|8377.9|8379.4|8377.9|8379.4|8377.9|8379.3|8377.8|3
1651460090000|2022-05-02 02:54:50|8379.3|8377.8|8379|8378.1|8379.3|8378.1|8379|8377.7|3
1651460100000|2022-05-02 02:55:00|8379.3|8377.8|8379.2|8377.7|8379.4|8377.9|8379.2|8377.7|7
1651460110000|2022-05-02 02:55:10|8379|8378.1|8379.3|8377.8|8379.4|8378.1|8378.9|8377.8|9
1651460120000|2022-05-02 02:55:20|8379.4|8377.9|8379|8378.1|8379.4|8378.2|8379|8377.8|4
1651460130000|2022-05-02 02:55:30|8378.9|8378|8379|8378.1|8379.4|8378.1|8378.8|8377.6|18
1651460140000|2022-05-02 02:55:40|8379.3|8377.8|8379.4|8377.9|8379.4|8377.9|8379.2|8377.7|10
1651460150000|2022-05-02 02:55:50|8379.5|8378|8379.4|8377.9|8379.5|8378|8379.4|8377.9|4
1651460160000|2022-05-02 02:56:00|8379|8378.1|8379.1|8378.2|8379.2|8378.3|8379|8378.1|4
1651460170000|2022-05-02 02:56:10|8379.2|8378.3|8379.4|8377.9|8379.5|8378.3|8379.1|8377.9|9
1651460180000|2022-05-02 02:56:20|8379.5|8378|8379.5|8378|8379.5|8378|8379.5|8378|1
1651460190000|2022-05-02 02:56:30|8379.4|8377.9|8379.1|8378.2|8379.4|8378.2|8379.1|8377.9|2
1651460200000|2022-05-02 02:56:40|8379.2|8378.3|8379.5|8378|8379.5|8378.3|8379.1|8377.9|6
1651460220000|2022-05-02 02:57:00|8379.3|8377.8|8379.4|8377.9|8379.4|8377.9|8379.3|8377.8|6
1651460230000|2022-05-02 02:57:10|8379.3|8377.8|8379.1|8378.2|8379.4|8378.2|8379|8377.8|7
1651460240000|2022-05-02 02:57:20|8379|8378.1|8379.1|8378.2|8379.1|8378.2|8379|8378.1|2
1651460250000|2022-05-02 02:57:30|8379|8378.1|8379|8378.1|8379|8378.1|8378.8|8377.9|5
1651460260000|2022-05-02 02:57:40|8379.1|8378.2|8379|8378.1|8379.1|8378.2|8379|8378.1|4
1651460270000|2022-05-02 02:57:50|8379.1|8378.2|8379.1|8378.2|8379.4|8378.3|8379.1|8377.9|9
1651460280000|2022-05-02 02:58:00|8379.2|8378.3|8379.1|8378.2|8379.2|8378.3|8379.1|8378.2|4
1651460290000|2022-05-02 02:58:10|8379|8378.1|8379.2|8377.7|8379.2|8378.1|8378.8|8377.7|12
1651460300000|2022-05-02 02:58:20|8379.3|8377.8|8379|8378.1|8379.3|8378.1|8378.9|8377.8|3
1651460310000|2022-05-02 02:58:30|8379.4|8377.9|8379.1|8377.6|8379.4|8378|8378.9|8377.6|10
1651460320000|2022-05-02 02:58:40|8379.2|8377.7|8379.2|8377.7|8379.2|8377.7|8379.1|8377.6|5
1651460330000|2022-05-02 02:58:50|8379.3|8377.8|8378.7|8377.8|8379.3|8378|8378.7|8377.5|9
1651460340000|2022-05-02 02:59:00|8378.8|8377.9|8379.1|8377.6|8379.1|8378.1|8378.7|8377.6|8
1651460350000|2022-05-02 02:59:10|8378.7|8377.8|8378.8|8377.9|8379.1|8378|8378.7|8377.6|10
1651460360000|2022-05-02 02:59:20|8378.9|8378|8378.9|8378|8378.9|8378|8378.8|8377.9|5
1651460370000|2022-05-02 02:59:30|8378.8|8377.9|8378.8|8377.9|8378.9|8378|8378.7|8377.8|7
1651460380000|2022-05-02 02:59:40|8378.7|8377.8|8378.2|8377.3|8378.8|8377.8|8378.2|8377.3|12
1651460390000|2022-05-02 02:59:50|8378.3|8377.4|8378.5|8377|8378.7|8377.4|8378.1|8376.9|19
1651460400000|2022-05-02 03:00:00|8378.4|8376.9|8378.7|8377.2|8378.8|8377.4|8378.2|8376.8|23
1651460410000|2022-05-02 03:00:10|8378.4|8377.5|8378.5|8377|8378.7|8377.6|8378.1|8377|14
1651460420000|2022-05-02 03:00:20|8378.2|8377.3|8378.2|8377.3|8378.5|8377.4|8378.1|8376.9|7
1651460430000|2022-05-02 03:00:30|8378.3|8377.4|8378.2|8377.3|8378.3|8377.4|8378.2|8377.3|2
1651460440000|2022-05-02 03:00:40|8378.3|8377.4|8378.5|8377.6|8378.7|8377.6|8378.2|8377|12
1651460450000|2022-05-02 03:00:50|8378.6|8377.7|8378.3|8377.4|8378.6|8377.7|8378.1|8377.2|22
1651460460000|2022-05-02 03:01:00|8378.2|8377.3|8378.4|8377.5|8378.4|8377.5|8378.1|8377.2|11
1651460470000|2022-05-02 03:01:10|8378.3|8377.4|8378.3|8377.4|8378.4|8377.5|8378.3|8377.4|9
1651460480000|2022-05-02 03:01:20|8378.4|8377.5|8378.4|8376.9|8378.4|8377.5|8378|8376.9|18
1651460490000|2022-05-02 03:01:30|8378.5|8377|8378.8|8377.9|8379.1|8377.9|8378.2|8376.9|23
1651460500000|2022-05-02 03:01:40|8378.7|8377.8|8378.4|8377.5|8378.7|8377.8|8378.4|8377.5|15
1651460510000|2022-05-02 03:01:50|8378.8|8377.3|8378.9|8377.4|8379.1|8377.8|8378.4|8377.3|10
1651460520000|2022-05-02 03:02:00|8379|8377.5|8378.5|8377.6|8379|8377.8|8378.4|8377.2|21
1651460530000|2022-05-02 03:02:10|8378.8|8377.3|8378.7|8377.8|8378.8|8377.8|8378.5|8377.3|13
1651460540000|2022-05-02 03:02:20|8378.6|8377.7|8378.6|8377.1|8378.7|8377.7|8378.3|8377.1|8
1651460550000|2022-05-02 03:02:30|8378.4|8377.5|8378.3|8377.4|8378.4|8377.5|8378.3|8377.4|10
1651460560000|2022-05-02 03:02:40|8378.4|8377.5|8378.7|8377.8|8379.1|8377.8|8378.4|8377.2|16
1651460570000|2022-05-02 03:02:50|8378.6|8377.7|8379|8377.5|8379.1|8377.8|8378.5|8377.5|13
1651460580000|2022-05-02 03:03:00|8379.1|8377.6|8379.3|8377.8|8379.3|8378|8378.6|8377.5|22
1651460590000|2022-05-02 03:03:10|8379.4|8377.9|8379.4|8377.9|8379.5|8378.2|8379|8377.8|17
1651460600000|2022-05-02 03:03:20|8379.3|8377.8|8379.4|8377.9|8379.5|8378|8379.3|8377.8|6
1651460610000|2022-05-02 03:03:30|8379.5|8378|8379.1|8378.2|8379.5|8378.3|8379.1|8377.9|8
1651460620000|2022-05-02 03:03:40|8379.4|8377.9|8379.3|8378.4|8379.5|8378.4|8379.2|8377.8|16
1651460630000|2022-05-02 03:03:50|8379.6|8378.1|8379.4|8377.9|8379.6|8378.1|8379.4|8377.9|9
1651460640000|2022-05-02 03:04:00|8379.3|8377.8|8379.4|8377.9|8379.4|8377.9|8379.3|8377.8|2
1651460650000|2022-05-02 03:04:10|8379.5|8378|8379.4|8377.9|8379.5|8378|8379.4|8377.9|2
1651460660000|2022-05-02 03:04:20|8379.5|8378|8379.4|8377.9|8379.5|8378|8379.3|8377.8|5
1651460670000|2022-05-02 03:04:30|8379.5|8378|8379.4|8377.9|8379.5|8378|8379.4|8377.9|10
1651460680000|2022-05-02 03:04:40|8379.5|8378|8379.4|8378.5|8379.6|8378.6|8379.2|8377.9|16
1651460690000|2022-05-02 03:04:50|8379.3|8378.4|8379.4|8378.5|8379.4|8378.5|8379.3|8378.4|8
1651460700000|2022-05-02 03:05:00|8379.3|8378.4|8379.1|8378.2|8379.3|8378.4|8379.1|8378.2|5
1651460710000|2022-05-02 03:05:10|8379.2|8378.3|8379.1|8378.2|8379.2|8378.3|8378.9|8378|11
1651460720000|2022-05-02 03:05:20|8379|8378.1|8379|8378.1|8379|8378.1|8378.9|8378|3
1651460730000|2022-05-02 03:05:30|8379.1|8378.2|8379.1|8378.2|8379.4|8378.2|8378.9|8377.9|10
1651460740000|2022-05-02 03:05:40|8379|8378.1|8379.2|8378.3|8379.4|8378.3|8379|8377.9|18
1651460750000|2022-05-02 03:05:50|8379.5|8378|8378.9|8378|8379.5|8378.1|8378.9|8377.9|14
1651460760000|2022-05-02 03:06:00|8379|8378.1|8379.3|8378.4|8379.5|8378.5|8378.9|8377.7|21
1651460770000|2022-05-02 03:06:10|8379.2|8378.3|8379.4|8377.9|8379.5|8378.4|8379.1|8377.9|9
1651460780000|2022-05-02 03:06:20|8379.5|8378|8379.4|8377.9|8379.5|8378|8379.4|8377.9|8
1651460790000|2022-05-02 03:06:30|8379.5|8378|8379.1|8378.2|8379.5|8378.2|8379.1|8378|2
1651460800000|2022-05-02 03:06:40|8379|8378.1|8379.2|8377.7|8379.3|8378.2|8378.7|8377.7|14
1651460810000|2022-05-02 03:06:50|8379.1|8377.6|8379.5|8378|8379.5|8378.3|8378.7|8377.5|15
1651460820000|2022-05-02 03:07:00|8379.4|8377.9|8379|8378.1|8379.4|8378.3|8378.9|8377.9|10
1651460830000|2022-05-02 03:07:10|8378.9|8378|8378.8|8377.9|8379.2|8378.1|8378.8|8377.7|7
1651460840000|2022-05-02 03:07:20|8379|8378.1|8378.8|8377.9|8379.3|8378.1|8378.7|8377.7|13
1651460850000|2022-05-02 03:07:30|8379.1|8377.6|8378.9|8378|8379.2|8378|8378.9|8377.6|4
1651460860000|2022-05-02 03:07:40|8378.8|8377.9|8379.1|8377.6|8379.1|8378|8378.7|8377.5|10
1651460870000|2022-05-02 03:07:50|8379.2|8377.7|8379|8378.1|8379.2|8378.1|8378.8|8377.6|9
1651460880000|2022-05-02 03:08:00|8378.9|8378|8378.9|8378|8379|8378.1|8378.9|8378|9
1651460890000|2022-05-02 03:08:10|8378.8|8377.9|8379.1|8377.6|8379.2|8378|8378.8|8377.5|11
1651460900000|2022-05-02 03:08:20|8379|8377.5|8379.1|8377.6|8379.1|8377.6|8379|8377.5|2
1651460910000|2022-05-02 03:08:30|8379.2|8377.7|8379.1|8377.6|8379.2|8377.7|8379.1|8377.6|8
1651460920000|2022-05-02 03:08:40|8379|8377.5|8379.1|8377.6|8379.1|8377.6|8379|8377.5|4
1651460930000|2022-05-02 03:08:50|8378.6|8377.7|8378.8|8377.9|8378.9|8378|8378.5|8377.6|8
1651460940000|2022-05-02 03:09:00|8378.9|8378|8379|8378.1|8379.2|8378.1|8378.8|8377.7|12
1651460950000|2022-05-02 03:09:10|8378.9|8378|8378.8|8377.9|8379.1|8378.2|8378.8|8377.9|6
1651460960000|2022-05-02 03:09:20|8378.9|8378|8379|8378.1|8379.4|8378.2|8378.8|8377.9|12
1651460970000|2022-05-02 03:09:30|8379.1|8378.2|8379.1|8378.2|8379.1|8378.2|8379|8378.1|7
1651460980000|2022-05-02 03:09:40|8379|8378.1|8379.1|8378.2|8379.1|8378.2|8379|8378.1|10
1651460990000|2022-05-02 03:09:50|8379.2|8378.3|8379.2|8378.3|8379.2|8378.3|8379.1|8378.2|5
1651461000000|2022-05-02 03:10:00|8379.3|8378.4|8379.2|8378.3|8379.3|8378.4|8379.1|8378.2|6
1651461010000|2022-05-02 03:10:10|8379.1|8378.2|8379.2|8377.7|8379.2|8378.3|8378.9|8377.7|11
1651461020000|2022-05-02 03:10:20|8379.1|8377.6|8379.1|8378.2|8379.4|8378.2|8379.1|8377.6|7
1651461030000|2022-05-02 03:10:30|8379|8378.1|8379.4|8377.9|8379.4|8378.2|8379|8377.8|9
1651461040000|2022-05-02 03:10:40|8379|8378.1|8379|8378.1|8379.1|8378.2|8379|8378.1|11
1651461050000|2022-05-02 03:10:50|8379.1|8378.2|8379.2|8377.7|8379.2|8378.2|8378.9|8377.6|9
1651461060000|2022-05-02 03:11:00|8379.3|8377.8|8379|8378.1|8379.3|8378.2|8379|8377.7|11
1651461070000|2022-05-02 03:11:10|8378.9|8378|8379.3|8377.8|8379.4|8378.1|8378.9|8377.8|7
1651461080000|2022-05-02 03:11:20|8379.4|8377.9|8379.1|8377.6|8379.4|8378|8378.7|8377.4|30
1651461090000|2022-05-02 03:11:30|8379.2|8377.7|8379|8378.1|8379.2|8378.1|8378.8|8377.7|9
1651461100000|2022-05-02 03:11:40|8378.9|8378|8379.1|8377.6|8379.1|8378.2|8378.8|8377.6|11
1651461110000|2022-05-02 03:11:50|8379|8377.5|8378.8|8377.9|8379|8378|8378.7|8377.5|16
1651461120000|2022-05-02 03:12:00|8378.9|8378|8378.9|8378|8378.9|8378|8378.8|8377.9|5
1651461130000|2022-05-02 03:12:10|8379|8378.1|8378.9|8378|8379|8378.1|8378.9|8378|2
1651461140000|2022-05-02 03:12:20|8379|8378.1|8378.9|8378|8379|8378.1|8378.9|8378|8
1651461150000|2022-05-02 03:12:30|8378.8|8377.9|8378.8|8377.9|8379.1|8378|8378.8|8377.6|10
1651461160000|2022-05-02 03:12:40|8378.7|8377.8|8379|8377.5|8379.1|8377.9|8378.7|8377.5|6
1651461170000|2022-05-02 03:12:50|8379.1|8377.6|8379.1|8377.6|8379.2|8378|8378.9|8377.6|12
1651461180000|2022-05-02 03:13:00|8379.2|8377.7|8379.2|8377.7|8379.3|8377.8|8379.1|8377.6|8
1651461190000|2022-05-02 03:13:10|8379|8378.1|8379|8378.1|8379.4|8378.1|8378.9|8377.8|10
1651461210000|2022-05-02 03:13:30|8378.9|8378|8379|8378.1|8379|8378.1|8378.9|8378|2
1651461220000|2022-05-02 03:13:40|8378.9|8378|8379.3|8377.8|8379.3|8378.1|8378.9|8377.7|5
1651461230000|2022-05-02 03:13:50|8378.9|8378|8379.3|8377.8|8379.4|8378|8378.9|8377.7|5
1651461240000|2022-05-02 03:14:00|8379.4|8377.9|8379.3|8377.8|8379.4|8377.9|8379.3|8377.8|6
1651461250000|2022-05-02 03:14:10|8379.2|8377.7|8378.9|8378|8379.3|8378.1|8378.9|8377.7|6
1651461260000|2022-05-02 03:14:20|8379|8378.1|8379|8378.1|8379.4|8378.2|8379|8377.8|7
1651461270000|2022-05-02 03:14:30|8378.9|8378|8378.8|8377.9|8379|8378.1|8378.8|8377.9|5
1651461280000|2022-05-02 03:14:40|8379.1|8377.6|8378.8|8377.9|8379.1|8378|8378.8|8377.6|8
1651461290000|2022-05-02 03:14:50|8378.7|8377.8|8378.8|8377.9|8379.1|8378|8378.7|8377.6|7
1651461300000|2022-05-02 03:15:00|8378.7|8377.8|8378.9|8377.4|8379.1|8378|8378.6|8377.3|19
1651461310000|2022-05-02 03:15:10|8379|8377.5|8378.5|8377.6|8379.1|8377.8|8378.5|8377.5|19
1651461320000|2022-05-02 03:15:20|8378.6|8377.7|8378.8|8377.3|8378.9|8377.7|8378.6|8377.3|5
1651461330000|2022-05-02 03:15:30|8378.5|8377.6|8378.8|8377.9|8379.2|8378|8378.5|8377.4|22
1651461340000|2022-05-02 03:15:40|8379.1|8377.6|8379.1|8377.6|8379.2|8377.7|8379.1|8377.6|7
1651461350000|2022-05-02 03:15:50|8379|8377.5|8379.1|8377.6|8379.1|8377.6|8379|8377.5|2
1651461360000|2022-05-02 03:16:00|8379|8377.5|8378.6|8377.7|8379.1|8377.8|8378.6|8377.5|8
1651461370000|2022-05-02 03:16:10|8378.7|8377.8|8378.7|8377.8|8379.1|8378|8378.7|8377.5|12
1651461380000|2022-05-02 03:16:20|8378.8|8377.9|8378.8|8377.9|8378.9|8378|8378.7|8377.8|7
1651461390000|2022-05-02 03:16:30|8378.7|8377.8|8378.8|8377.9|8378.8|8377.9|8378.7|8377.8|6
1651461400000|2022-05-02 03:16:40|8378.7|8377.8|8378.8|8377.9|8378.8|8377.9|8378.7|8377.8|2
1651461420000|2022-05-02 03:17:00|8379|8378.1|8378.9|8378|8379.3|8378.1|8378.9|8377.7|6
1651461430000|2022-05-02 03:17:10|8379|8378.1|8379.1|8378.2|8379.1|8378.2|8378.9|8378|6
1651461440000|2022-05-02 03:17:20|8379.4|8377.9|8379|8378.1|8379.5|8378.2|8379|8377.8|12
1651461450000|2022-05-02 03:17:30|8379.3|8377.8|8379.4|8377.9|8379.4|8377.9|8379.3|8377.8|4
1651461460000|2022-05-02 03:17:40|8379.5|8378|8379.4|8377.9|8379.5|8378|8379.4|8377.9|2
1651461470000|2022-05-02 03:17:50|8379.5|8378|8379.1|8378.2|8379.5|8378.2|8379.1|8378|2
1651461480000|2022-05-02 03:18:00|8379.2|8378.3|8379.4|8377.9|8379.5|8378.4|8379.1|8377.9|9
1651461490000|2022-05-02 03:18:10|8379.5|8378|8379.4|8377.9|8379.5|8378|8379.3|8377.8|6
1651461500000|2022-05-02 03:18:20|8379.3|8377.8|8379.3|8377.8|8379.4|8378.3|8378.9|8377.8|15
1651461510000|2022-05-02 03:18:30|8379.4|8377.9|8379.4|8377.9|8379.4|8377.9|8379.4|8377.9|1
1651461520000|2022-05-02 03:18:40|8379.5|8378|8379.1|8378.2|8379.6|8378.2|8379.1|8377.9|6
1651461530000|2022-05-02 03:18:50|8379.2|8378.3|8379.1|8378.2|8379.2|8378.3|8379|8378.1|6
1651461540000|2022-05-02 03:19:00|8379.2|8378.3|8379.2|8378.3|8379.6|8378.5|8379.2|8377.9|14
1651461550000|2022-05-02 03:19:10|8379.3|8378.4|8379.5|8378|8379.6|8378.4|8379.2|8377.9|13
1651461560000|2022-05-02 03:19:20|8379.4|8377.9|8379.4|8377.9|8379.5|8378|8379.4|8377.9|3
1651461570000|2022-05-02 03:19:30|8379.3|8377.8|8379.4|8377.9|8379.5|8378.1|8379|8377.8|11
1651461580000|2022-05-02 03:19:40|8379.3|8377.8|8379|8378.1|8379.4|8378.2|8378.9|8377.7|8
1651461590000|2022-05-02 03:19:50|8379.1|8378.2|8378.7|8377.8|8379.3|8378.2|8378.7|8377.4|15
1651461600000|2022-05-02 03:20:00|8378.8|8377.9|8378.9|8377.4|8379|8377.9|8378.6|8377.4|15
1651461610000|2022-05-02 03:20:10|8378.5|8377.6|8378.7|8377.2|8378.7|8377.7|8378.3|8377.2|15
1651461620000|2022-05-02 03:20:20|8378.8|8377.3|8378.5|8377.6|8378.8|8377.6|8378.4|8377.2|4
1651461630000|2022-05-02 03:20:30|8378.4|8377.5|8378.4|8377.5|8378.4|8377.5|8378.4|8377.5|1
1651461640000|2022-05-02 03:20:40|8378.6|8377.1|8378.6|8377.7|8378.9|8377.7|8378.4|8377.1|20
1651461650000|2022-05-02 03:20:50|8378.5|8377.6|8378.6|8377.7|8378.6|8377.7|8378.5|8377.6|4
1651461660000|2022-05-02 03:21:00|8379|8377.5|8378.9|8377.4|8379|8377.5|8378.9|8377.4|6
1651461670000|2022-05-02 03:21:10|8379|8377.5|8379|8377.5|8379|8377.7|8378.5|8377.3|11
1651461680000|2022-05-02 03:21:20|8379.1|8377.6|8378.9|8377.4|8379.3|8378|8378.6|8377.4|12
1651461690000|2022-05-02 03:21:30|8378.8|8377.3|8378.5|8377.6|8378.9|8377.6|8378.4|8377.2|12
1651461700000|2022-05-02 03:21:40|8378.4|8377.5|8378.1|8377.2|8378.5|8377.6|8378|8377.1|8
1651461710000|2022-05-02 03:21:50|8378.3|8376.8|8378.5|8377.6|8378.7|8377.6|8378.2|8376.8|19
1651461720000|2022-05-02 03:22:00|8378.4|8377.5|8379.2|8377.7|8379.3|8378|8378.4|8377.5|8
1651461730000|2022-05-02 03:22:10|8379.1|8377.6|8378.8|8377.9|8379.2|8377.9|8378.6|8377.4|15
1651461740000|2022-05-02 03:22:20|8378.7|8377.8|8379.2|8377.7|8379.2|8378|8378.7|8377.6|9
1651461750000|2022-05-02 03:22:30|8379.3|8377.8|8379.3|8377.8|8379.3|8378.1|8378.9|8377.7|16
1651461760000|2022-05-02 03:22:40|8379.2|8377.7|8379.3|8377.8|8379.4|8378.3|8379.1|8377.7|8
1651461770000|2022-05-02 03:22:50|8378.9|8378|8378.9|8378|8378.9|8378|8378.9|8378|1
1651461780000|2022-05-02 03:23:00|8379|8378.1|8378.9|8378|8379.4|8378.2|8378.9|8377.7|15
1651461790000|2022-05-02 03:23:10|8378.8|8377.9|8379.4|8377.9|8379.5|8378.2|8378.8|8377.9|11
1651461800000|2022-05-02 03:23:20|8379.3|8377.8|8378.9|8378|8379.5|8378.1|8378.8|8377.8|11
1651461810000|2022-05-02 03:23:30|8379|8378.1|8379.4|8377.9|8379.4|8378.2|8378.9|8377.8|8
1651461820000|2022-05-02 03:23:40|8379.3|8377.8|8379.4|8377.9|8379.4|8377.9|8379.3|8377.8|2
1651461830000|2022-05-02 03:23:50|8379.3|8377.8|8379|8378.1|8379.3|8378.1|8378.9|8377.8|8
1651461840000|2022-05-02 03:24:00|8379.2|8377.7|8378.9|8378|8379.2|8378.2|8378.8|8377.7|12
1651461850000|2022-05-02 03:24:10|8379.2|8377.7|8378.8|8377.3|8379.3|8378|8378.4|8377.3|16
1651461860000|2022-05-02 03:24:20|8378.5|8377.6|8379|8377.5|8379.2|8377.9|8378.5|8377.4|19
1651461870000|2022-05-02 03:24:30|8378.9|8377.4|8378.9|8377.4|8379|8377.8|8378.4|8377.4|11
1651461880000|2022-05-02 03:24:40|8379|8377.5|8379|8377.5|8379.1|8377.6|8379|8377.5|7
1651461900000|2022-05-02 03:25:00|8379.1|8377.6|8378.8|8377.3|8379.1|8377.7|8378.4|8377.3|13
1651461910000|2022-05-02 03:25:10|8378.5|8377.6|8378.5|8377.6|8378.6|8377.7|8378.4|8377.5|7
1651461920000|2022-05-02 03:25:20|8378.4|8377.5|8378.3|8377.4|8378.4|8377.5|8378.3|8377.4|2
1651461930000|2022-05-02 03:25:30|8378.2|8377.3|8378.7|8377.8|8378.7|8377.8|8378|8376.8|18
1651461940000|2022-05-02 03:25:40|8378.9|8377.4|8378.9|8377.4|8379|8377.9|8378.6|8377.4|12
1651461950000|2022-05-02 03:25:50|8378.8|8377.3|8378.6|8377.1|8378.8|8377.6|8378.1|8377|16
1651461960000|2022-05-02 03:26:00|8378.5|8377|8378.2|8377.3|8378.6|8377.4|8378.2|8377|8
1651461970000|2022-05-02 03:26:10|8378.3|8377.4|8378.6|8377.1|8378.7|8377.5|8378.2|8377.1|13
1651461980000|2022-05-02 03:26:20|8378.7|8377.2|8378.5|8377|8378.7|8377.2|8378.5|8377|9
1651461990000|2022-05-02 03:26:30|8378.2|8377.3|8378.4|8376.9|8378.4|8377.4|8378.1|8376.9|5
1651462000000|2022-05-02 03:26:40|8378.6|8377.1|8378.5|8377|8378.6|8377.3|8378.1|8376.8|13
1651462010000|2022-05-02 03:26:50|8378.4|8376.9|8378.3|8376.8|8378.5|8377.1|8378|8376.8|8
1651462020000|2022-05-02 03:27:00|8378.4|8376.9|8378|8377.1|8378.4|8377.1|8378|8376.8|5
1651462030000|2022-05-02 03:27:10|8377.9|8377|8378.4|8376.9|8378.4|8377.2|8377.8|8376.7|10
1651462040000|2022-05-02 03:27:20|8378.3|8376.8|8378|8377.1|8378.3|8377.2|8377.9|8376.8|6
1651462050000|2022-05-02 03:27:30|8377.9|8377|8377.9|8377|8378|8377.1|8377.9|8377|5
1651462060000|2022-05-02 03:27:40|8378|8377.1|8378|8377.1|8378.1|8377.2|8377.9|8377|7
1651462080000|2022-05-02 03:28:00|8377.9|8377|8377.9|8377|8378.1|8377.2|8377.9|8377|11
1651462090000|2022-05-02 03:28:10|8378|8377.1|8377.9|8377|8378|8377.1|8377.9|8377|2
1651462110000|2022-05-02 03:28:30|8378.1|8376.6|8377.6|8376.7|8378.1|8377|8377.6|8376.5|8
1651462120000|2022-05-02 03:28:40|8377.9|8376.4|8377.8|8376.3|8378.1|8376.9|8377.5|8376.3|13
1651462130000|2022-05-02 03:28:50|8377.5|8376.6|8378|8376.5|8378|8376.7|8377.5|8376.3|8
1651462140000|2022-05-02 03:29:00|8378.1|8376.6|8378|8376.5|8378.1|8376.9|8377.8|8376.5|11
1651462150000|2022-05-02 03:29:10|8377.8|8376.9|8377.7|8376.8|8378|8376.9|8377.6|8376.4|12
1651462160000|2022-05-02 03:29:20|8377.8|8376.9|8377.9|8377|8378.1|8377.2|8377.8|8376.9|10
1651462170000|2022-05-02 03:29:30|8377.8|8376.9|8378|8377.1|8378.3|8377.2|8377.7|8376.8|10
1651462180000|2022-05-02 03:29:40|8378.3|8376.8|8378.4|8376.9|8378.5|8377.4|8378|8376.8|20
1651462190000|2022-05-02 03:29:50|8378|8377.1|8378.3|8376.8|8378.3|8377.1|8377.8|8376.6|19
1651462200000|2022-05-02 03:30:00|8378.2|8376.7|8378.6|8377.1|8378.7|8377.5|8378|8376.7|29
1651462210000|2022-05-02 03:30:10|8378.8|8377.3|8378.8|8377.3|8379|8377.8|8378.5|8377.3|19
1651462220000|2022-05-02 03:30:20|8378.9|8377.4|8378.9|8377.4|8378.9|8377.4|8378.8|8377.3|7
1651462230000|2022-05-02 03:30:30|8378.6|8377.7|8378.9|8377.4|8378.9|8377.7|8378.6|8377.4|4
1651462240000|2022-05-02 03:30:40|8378.8|8377.3|8378.8|8377.9|8378.9|8378|8378.4|8377.2|13
1651462250000|2022-05-02 03:30:50|8378.7|8377.8|8379|8377.5|8379.2|8378|8378.7|8377.5|9
1651462260000|2022-05-02 03:31:00|8378.9|8377.4|8378.8|8377.9|8379.1|8377.9|8378.7|8377.4|10
1651462270000|2022-05-02 03:31:10|8378.7|8377.8|8378.8|8377.9|8379.1|8377.9|8378.5|8377.6|8
1651462280000|2022-05-02 03:31:20|8379.1|8377.6|8379|8378.1|8379.3|8378.3|8378.8|8377.6|19
1651462290000|2022-05-02 03:31:30|8379.1|8378.2|8379.3|8377.8|8379.5|8378.2|8379|8377.8|15
1651462300000|2022-05-02 03:31:40|8379.4|8377.9|8379.5|8378|8379.5|8378|8379.3|8377.8|12
1651462310000|2022-05-02 03:31:50|8379.4|8377.9|8379.4|8377.9|8379.5|8378|8379.4|8377.9|5
1651462320000|2022-05-02 03:32:00|8379.1|8378.2|8379.4|8377.9|8379.5|8378.3|8379.1|8377.8|7
1651462330000|2022-05-02 03:32:10|8379.3|8377.8|8379.1|8378.2|8379.5|8378.3|8379|8377.8|11
1651462340000|2022-05-02 03:32:20|8379|8378.1|8379.3|8377.8|8379.3|8378.1|8378.9|8377.7|16
1651462350000|2022-05-02 03:32:30|8379.2|8377.7|8379.2|8377.7|8379.3|8377.8|8379.2|8377.7|5
1651462360000|2022-05-02 03:32:40|8379.3|8377.8|8379|8378.1|8379.4|8378.2|8379|8377.7|6
1651462370000|2022-05-02 03:32:50|8379.4|8377.9|8379.3|8378.4|8379.5|8378.4|8379.2|8377.9|8
1651462380000|2022-05-02 03:33:00|8379.2|8378.3|8379.3|8377.8|8379.4|8378.3|8379|8377.7|18
1651462390000|2022-05-02 03:33:10|8379.5|8378|8379.3|8378.4|8379.5|8378.4|8379.2|8377.9|16
1651462400000|2022-05-02 03:33:20|8379.2|8378.3|8379.5|8378|8379.5|8378.3|8379.1|8377.9|10
1651462410000|2022-05-02 03:33:30|8379.3|8377.8|8379.5|8378|8379.5|8378.2|8379|8377.8|14
1651462420000|2022-05-02 03:33:40|8379.4|8377.9|8379.5|8378|8379.5|8378|8379.4|8377.9|14
1651462430000|2022-05-02 03:33:50|8379.4|8377.9|8379.4|8377.9|8379.5|8378|8379.4|8377.9|15
1651462440000|2022-05-02 03:34:00|8379.5|8378|8379.4|8377.9|8379.5|8378|8379.4|8377.9|4
1651462450000|2022-05-02 03:34:10|8379.3|8377.8|8379.4|8377.9|8379.5|8378|8379.3|8377.8|4
1651462460000|2022-05-02 03:34:20|8379|8378.1|8379.2|8378.3|8379.3|8378.4|8379|8378.1|11
1651462470000|2022-05-02 03:34:30|8379.5|8378|8379.2|8378.3|8379.5|8378.4|8379.2|8378|3
1651462480000|2022-05-02 03:34:40|8379.3|8378.4|8379.1|8378.2|8379.3|8378.4|8379.1|8378.2|3
1651462490000|2022-05-02 03:34:50|8379.2|8378.3|8379.2|8378.3|8379.2|8378.3|8379.1|8378.2|5
1651462500000|2022-05-02 03:35:00|8379.3|8378.4|8379.3|8378.4|8379.3|8378.4|8379.1|8378.2|9
1651462510000|2022-05-02 03:35:10|8379.2|8378.3|8379.2|8378.3|8379.3|8378.4|8379.1|8378.2|10
1651462520000|2022-05-02 03:35:20|8379.5|8378|8379.5|8378|8379.5|8378|8379.4|8377.9|5
1651462530000|2022-05-02 03:35:30|8379.6|8378.1|8379.1|8378.2|8379.6|8378.4|8379.1|8378|11
1651462540000|2022-05-02 03:35:40|8379.2|8378.3|8379.5|8378|8379.5|8378.3|8379.1|8377.9|10
1651462550000|2022-05-02 03:35:50|8379.2|8378.3|8379.2|8378.3|8379.3|8378.4|8379.2|8378.3|7
1651462560000|2022-05-02 03:36:00|8379.3|8378.4|8379.1|8378.2|8379.3|8378.4|8379.1|8378.2|13
1651462570000|2022-05-02 03:36:10|8379.2|8378.3|8379.2|8378.3|8379.2|8378.3|8379.1|8378.2|7
1651462580000|2022-05-02 03:36:20|8379.1|8378.2|8379.2|8378.3|8379.2|8378.3|8379.1|8378.2|10
1651462590000|2022-05-02 03:36:30|8379.1|8378.2|8379.2|8378.3|8379.2|8378.3|8379.1|8378.2|4
1651462600000|2022-05-02 03:36:40|8379.1|8378.2|8379.2|8378.3|8379.2|8378.3|8379.1|8378.2|2
1651462610000|2022-05-02 03:36:50|8379.3|8378.4|8379.2|8378.3|8379.3|8378.4|8379.2|8378.3|2
1651462620000|2022-05-02 03:37:00|8379.1|8378.2|8379.5|8378|8379.5|8378.2|8379.1|8377.9|7
1651462630000|2022-05-02 03:37:10|8379.4|8377.9|8379.2|8378.3|8379.5|8378.3|8379.1|8377.9|7
1651462640000|2022-05-02 03:37:20|8379.1|8378.2|8379.2|8378.3|8379.2|8378.3|8379.1|8378.2|6
1651462650000|2022-05-02 03:37:30|8379.1|8378.2|8379.1|8378.2|8379.2|8378.3|8379|8378.1|15
1651462660000|2022-05-02 03:37:40|8379|8378.1|8379.2|8378.3|8379.2|8378.3|8379|8378.1|3
1651462670000|2022-05-02 03:37:50|8379.1|8378.2|8379.4|8377.9|8379.5|8378.3|8379.1|8377.9|9
1651462680000|2022-05-02 03:38:00|8379.5|8378|8379.2|8378.3|8379.6|8378.3|8379|8377.9|15
1651462690000|2022-05-02 03:38:10|8379.1|8378.2|8379.1|8378.2|8379.2|8378.3|8379.1|8378.2|9
1651462700000|2022-05-02 03:38:20|8379|8378.1|8379.3|8377.8|8379.4|8378.1|8378.9|8377.7|15
1651462710000|2022-05-02 03:38:30|8379|8378.1|8379|8378.1|8379.1|8378.2|8378.9|8378|14
1651462720000|2022-05-02 03:38:40|8378.9|8378|8378.9|8378|8379|8378.1|8378.9|8378|11
1651462730000|2022-05-02 03:38:50|8379|8378.1|8379|8378.1|8379|8378.1|8378.8|8377.9|9
1651462740000|2022-05-02 03:39:00|8378.9|8378|8379.1|8377.6|8379.2|8378.1|8378.7|8377.4|30
1651462750000|2022-05-02 03:39:10|8379|8377.5|8378.8|8377.9|8379.1|8378|8378.8|8377.5|4
1651462760000|2022-05-02 03:39:20|8378.7|8377.8|8378.8|8377.9|8378.8|8377.9|8378.7|8377.8|4
1651462780000|2022-05-02 03:39:40|8378.9|8378|8378.9|8378|8378.9|8378|8378.8|8377.9|7
1651462790000|2022-05-02 03:39:50|8379|8378.1|8379.2|8377.7|8379.3|8378.1|8379|8377.7|3
1651462800000|2022-05-02 03:40:00|8379.3|8377.8|8379|8378.1|8379.3|8378.1|8378.9|8377.6|7
1651462810000|2022-05-02 03:40:10|8378.9|8378|8379.1|8378.2|8379.1|8378.2|8378.9|8378|7
1651462820000|2022-05-02 03:40:20|8379.2|8378.3|8379|8378.1|8379.2|8378.3|8379|8378.1|9
1651462830000|2022-05-02 03:40:30|8379.1|8378.2|8379|8378.1|8379.2|8378.2|8378.8|8377.7|11
1651462840000|2022-05-02 03:40:40|8378.9|8378|8379.5|8378|8379.5|8378.3|8378.9|8377.9|15
1651462850000|2022-05-02 03:40:50|8379.4|8377.9|8379.4|8377.9|8379.5|8378|8379.4|8377.9|9
1651462860000|2022-05-02 03:41:00|8379.1|8378.2|8379.1|8378.2|8379.1|8378.2|8379.1|8378.2|1
1651462870000|2022-05-02 03:41:10|8379|8378.1|8379.1|8378.2|8379.2|8378.3|8379|8378.1|3
1651462880000|2022-05-02 03:41:20|8379.2|8378.3|8379.1|8378.2|8379.2|8378.3|8379.1|8378.2|4
1651462890000|2022-05-02 03:41:30|8379.2|8378.3|8379.2|8378.3|8379.2|8378.3|8379.1|8378.2|3
1651462900000|2022-05-02 03:41:40|8379.3|8378.4|8379.3|8378.4|8379.6|8378.4|8379.2|8378|13
1651462910000|2022-05-02 03:41:50|8379.2|8378.3|8379.2|8378.3|8379.3|8378.4|8379.2|8378.3|3
1651462920000|2022-05-02 03:42:00|8379.3|8378.4|8379.2|8378.3|8379.3|8378.4|8379.2|8378.3|4
1651462930000|2022-05-02 03:42:10|8379.3|8378.4|8379.3|8378.4|8379.6|8378.4|8379.2|8378|9
1651462940000|2022-05-02 03:42:20|8379.4|8378.5|8379.2|8378.3|8379.4|8378.5|8379.2|8378.3|5
1651462950000|2022-05-02 03:42:30|8379.3|8378.4|8379.3|8378.4|8379.6|8378.4|8379.2|8378|9
1651462960000|2022-05-02 03:42:40|8379.4|8378.5|8379.3|8378.4|8379.4|8378.5|8379.3|8378.4|2
1651462970000|2022-05-02 03:42:50|8379.4|8378.5|8379.5|8378|8379.5|8378.5|8379.2|8378|4
1651462980000|2022-05-02 03:43:00|8379.6|8378.1|8379.5|8378|8379.6|8378.1|8379.5|8378|6
1651462990000|2022-05-02 03:43:10|8379.6|8378.1|8379.4|8378.5|8379.8|8378.6|8379.4|8378.1|9
1651463000000|2022-05-02 03:43:20|8379.5|8378.6|8380.1|8379.2|8380.5|8379.4|8379.4|8378.5|19
1651463010000|2022-05-02 03:43:30|8380.2|8379.3|8379.7|8378.8|8380.2|8379.3|8379.6|8378.7|27
1651463020000|2022-05-02 03:43:40|8379.6|8378.7|8379.7|8378.8|8379.7|8378.8|8379.6|8378.7|10
1651463030000|2022-05-02 03:43:50|8379.8|8378.9|8379.7|8378.8|8379.8|8378.9|8379.6|8378.7|4
1651463040000|2022-05-02 03:44:00|8379.8|8378.9|8379.8|8378.3|8379.9|8378.9|8379.5|8378.2|21
1651463050000|2022-05-02 03:44:10|8379.5|8378.6|8379.5|8378.6|8379.5|8378.6|8379.5|8378.6|1
1651463060000|2022-05-02 03:44:20|8379.4|8378.5|8379.5|8378.6|8379.5|8378.6|8379.4|8378.5|2
1651463070000|2022-05-02 03:44:30|8379.4|8378.5|8379.7|8378.2|8379.7|8378.6|8379.4|8378.2|3
1651463080000|2022-05-02 03:44:40|8379.3|8378.4|8379.7|8378.2|8379.8|8378.5|8379.1|8378.2|15
1651463090000|2022-05-02 03:44:50|8379.6|8378.1|8379.7|8378.2|8379.7|8378.2|8379.5|8378|8
1651463100000|2022-05-02 03:45:00|8379.8|8378.3|8379.8|8378.3|8380|8378.5|8379.7|8378.2|11
1651463110000|2022-05-02 03:45:10|8379.7|8378.2|8379.4|8378.5|8379.8|8378.5|8379.4|8378.2|10
1651463120000|2022-05-02 03:45:20|8379.5|8378|8379.5|8378.6|8379.7|8378.7|8379.4|8377.9|10
1651463130000|2022-05-02 03:45:30|8379.8|8378.3|8379.2|8378.3|8379.8|8378.5|8379.2|8378.2|9
1651463140000|2022-05-02 03:45:40|8379.3|8378.4|8379.7|8378.2|8379.7|8378.5|8379.3|8378.1|7
1651463150000|2022-05-02 03:45:50|8379.6|8378.1|8379.7|8378.2|8379.7|8378.2|8379.6|8378.1|4
1651463160000|2022-05-02 03:46:00|8379.8|8378.3|8379.6|8378.1|8379.8|8378.3|8379.6|8378.1|7
1651463170000|2022-05-02 03:46:10|8379.7|8378.2|8379.7|8378.2|8379.8|8378.3|8379.7|8378.2|3
1651463180000|2022-05-02 03:46:20|8379.6|8378.1|8379.7|8378.2|8379.7|8378.6|8379.2|8378.1|14
1651463190000|2022-05-02 03:46:30|8379.6|8378.1|8380.1|8378.6|8380.1|8378.8|8379.6|8378.1|18
1651463200000|2022-05-02 03:46:40|8380|8378.5|8380|8378.5|8380.2|8378.7|8379.9|8378.4|8
1651463210000|2022-05-02 03:46:50|8380.1|8378.6|8379.8|8378.9|8380.1|8379|8379.8|8378.6|3
1651463220000|2022-05-02 03:47:00|8380.1|8378.6|8380|8378.5|8380.2|8378.7|8379.9|8378.4|16
1651463230000|2022-05-02 03:47:10|8379.9|8378.4|8380.2|8378.7|8380.3|8378.8|8379.9|8378.4|17
1651463240000|2022-05-02 03:47:20|8380.4|8378.9|8380.2|8378.7|8380.4|8378.9|8380.1|8378.6|9
1651463250000|2022-05-02 03:47:30|8380.1|8378.6|8380.6|8379.1|8380.8|8379.3|8380.1|8378.6|14
1651463260000|2022-05-02 03:47:40|8380.5|8379|8380.1|8379.2|8380.6|8379.4|8380.1|8379|8
1651463270000|2022-05-02 03:47:50|8380|8379.1|8380.1|8379.2|8380.2|8379.3|8380|8379.1|6
1651463280000|2022-05-02 03:48:00|8380.4|8378.9|8380.6|8379.1|8380.6|8379.1|8380.4|8378.9|5
1651463290000|2022-05-02 03:48:10|8380.5|8379|8380.2|8379.3|8380.6|8379.3|8380.2|8379|6
1651463300000|2022-05-02 03:48:20|8380.1|8379.2|8380.5|8379|8380.5|8379.2|8380.1|8378.9|3
1651463310000|2022-05-02 03:48:30|8380.4|8378.9|8380.5|8379|8380.6|8379.1|8380.4|8378.9|6
1651463320000|2022-05-02 03:48:40|8380.4|8378.9|8380.4|8378.9|8380.5|8379|8380.4|8378.9|5
1651463330000|2022-05-02 03:48:50|8380.5|8379|8380.6|8379.1|8380.6|8379.1|8380.5|8379|6
1651463340000|2022-05-02 03:49:00|8380.5|8379|8380.5|8379|8380.6|8379.1|8380.5|8379|3
1651463350000|2022-05-02 03:49:10|8380.6|8379.1|8380.7|8379.2|8380.7|8379.2|8380.6|8379.1|6
1651463360000|2022-05-02 03:49:20|8380.6|8379.1|8380.7|8379.2|8380.7|8379.2|8380.6|8379.1|4
1651463370000|2022-05-02 03:49:30|8380.6|8379.1|8380.6|8379.1|8380.6|8379.1|8380.5|8379|3
1651463380000|2022-05-02 03:49:40|8380.7|8379.2|8380.7|8379.2|8380.7|8379.2|8380.7|8379.2|1
1651463390000|2022-05-02 03:49:50|8380.6|8379.1|8380.6|8379.1|8380.8|8379.5|8380.4|8379|14
1651463400000|2022-05-02 03:50:00|8380.5|8379|8380.6|8379.1|8380.6|8379.1|8380.5|8379|2
1651463410000|2022-05-02 03:50:10|8380.3|8379.4|8380.3|8378.8|8380.3|8379.4|8379.9|8378.8|11
1651463420000|2022-05-02 03:50:20|8380.4|8378.9|8380.1|8379.2|8380.4|8379.4|8380.1|8378.7|7
1651463430000|2022-05-02 03:50:30|8380|8379.1|8380.3|8378.8|8380.3|8379.2|8380|8378.8|4
1651463450000|2022-05-02 03:50:50|8380.4|8378.9|8379.9|8378.4|8380.4|8379|8379.5|8378.3|15
1651463460000|2022-05-02 03:51:00|8379.8|8378.3|8379.8|8378.3|8379.9|8378.4|8379.7|8378.2|5
1651463470000|2022-05-02 03:51:10|8379.6|8378.7|8380.1|8378.6|8380.1|8379|8379.6|8378.4|14
1651463480000|2022-05-02 03:51:20|8380|8378.5|8379.8|8378.9|8380.1|8379|8379.7|8378.5|7
1651463490000|2022-05-02 03:51:30|8379.9|8379|8379.8|8378.9|8379.9|8379|8379.8|8378.9|6
1651463500000|2022-05-02 03:51:40|8379.9|8379|8379.9|8379|8380.4|8379.4|8379.8|8378.8|12
1651463510000|2022-05-02 03:51:50|8380|8379.1|8380|8378.5|8380.2|8379.1|8379.9|8378.4|10
1651463520000|2022-05-02 03:52:00|8379.9|8378.4|8379.7|8378.8|8380|8378.9|8379.7|8378.4|9
1651463530000|2022-05-02 03:52:10|8379.8|8378.9|8379.6|8378.7|8379.8|8378.9|8379.6|8378.7|12
1651463540000|2022-05-02 03:52:20|8379.7|8378.8|8379.6|8378.7|8379.7|8378.8|8379.6|8378.7|2
1651463550000|2022-05-02 03:52:30|8379.5|8378.6|8379.8|8378.3|8379.9|8378.8|8379.5|8378.1|20
1651463560000|2022-05-02 03:52:40|8379.7|8378.2|8379.9|8378.4|8380|8378.5|8379.7|8378.2|13
1651463570000|2022-05-02 03:52:50|8379.8|8378.3|8379.9|8378.4|8379.9|8378.4|8379.8|8378.3|6
1651463580000|2022-05-02 03:53:00|8379.8|8378.3|8380.1|8378.6|8380.2|8378.9|8379.7|8378.2|18
1651463590000|2022-05-02 03:53:10|8380.2|8378.7|8380.3|8378.8|8380.4|8379.2|8380|8378.6|15
1651463600000|2022-05-02 03:53:20|8380|8379.1|8380.3|8378.8|8380.5|8379.2|8380|8378.8|7
1651463610000|2022-05-02 03:53:30|8380.4|8378.9|8380.1|8379.2|8380.4|8379.2|8380.1|8378.8|3
1651463620000|2022-05-02 03:53:40|8380.2|8379.3|8380.5|8379|8380.6|8379.3|8380.1|8379|10
1651463630000|2022-05-02 03:53:50|8380.7|8379.2|8380.5|8379|8380.7|8379.2|8380.1|8378.8|13
1651463640000|2022-05-02 03:54:00|8380.6|8379.1|8380.5|8379|8380.6|8379.1|8380.4|8378.9|6
1651463650000|2022-05-02 03:54:10|8380.6|8379.1|8380.5|8379|8380.6|8379.4|8380.1|8379|7
1651463660000|2022-05-02 03:54:20|8380.6|8379.1|8380.7|8379.8|8380.8|8379.9|8380.4|8379.1|18
1651463670000|2022-05-02 03:54:30|8380.6|8379.7|8380.5|8379.6|8380.7|8379.8|8380.4|8379.5|8
1651463680000|2022-05-02 03:54:40|8380.4|8379.5|8380.4|8379.5|8380.6|8379.7|8380.3|8379.4|14
1651463690000|2022-05-02 03:54:50|8380.3|8379.4|8380.4|8378.9|8380.6|8379.4|8380.2|8378.9|12
1651463700000|2022-05-02 03:55:00|8380.1|8379.2|8380.5|8379|8380.6|8379.3|8380.1|8379|12
1651463710000|2022-05-02 03:55:10|8380.6|8379.1|8380.6|8379.1|8380.6|8379.1|8380.5|8379|3
1651463720000|2022-05-02 03:55:20|8380.5|8379|8380.4|8378.9|8380.6|8379.1|8380.4|8378.9|4
1651463730000|2022-05-02 03:55:30|8380.5|8379|8380.3|8379.4|8380.8|8379.5|8380.3|8379|15
1651463740000|2022-05-02 03:55:40|8380.2|8379.3|8380.2|8379.3|8380.3|8379.4|8380.2|8379.3|11
1651463750000|2022-05-02 03:55:50|8380.3|8379.4|8380.4|8379.5|8380.4|8379.5|8380.2|8379.3|7
1651463760000|2022-05-02 03:56:00|8380.3|8379.4|8380.3|8379.4|8380.4|8379.5|8380.3|8379.4|5
1651463770000|2022-05-02 03:56:10|8380.4|8379.5|8380.3|8379.4|8380.6|8379.7|8380.3|8379.4|16
1651463780000|2022-05-02 03:56:20|8380.2|8379.3|8380.5|8379.6|8380.8|8379.7|8380.2|8379.2|11
1651463790000|2022-05-02 03:56:30|8380.7|8379.8|8381.1|8379.6|8381.2|8380|8380.6|8379.6|12
1651463800000|2022-05-02 03:56:40|8380.6|8379.7|8380.6|8379.7|8380.8|8379.9|8380.5|8379.6|8
1651463810000|2022-05-02 03:56:50|8380.7|8379.8|8380.7|8379.8|8380.7|8379.8|8380.6|8379.7|5
1651463820000|2022-05-02 03:57:00|8380.8|8379.9|8380.8|8379.9|8380.8|8379.9|8380.7|8379.8|7
1651463830000|2022-05-02 03:57:10|8380.9|8380|8381.1|8379.6|8381.2|8380|8380.9|8379.6|11
1651463840000|2022-05-02 03:57:20|8381.2|8379.7|8381.1|8380.2|8381.5|8380.4|8380.9|8379.6|16
1651463850000|2022-05-02 03:57:30|8381.2|8380.3|8381.1|8380.2|8381.2|8380.3|8381|8380.1|4
1651463860000|2022-05-02 03:57:40|8381.2|8380.3|8381.6|8380.1|8381.7|8380.4|8381.2|8380.1|14
1651463870000|2022-05-02 03:57:50|8381.2|8380.3|8381.1|8380.2|8381.5|8380.3|8381|8379.9|11
1651463880000|2022-05-02 03:58:00|8381|8380.1|8380.9|8380|8381.3|8380.2|8380.9|8379.7|10
1651463890000|2022-05-02 03:58:10|8380.8|8379.9|8380.9|8380|8381.2|8380.1|8380.8|8379.6|11
1651463900000|2022-05-02 03:58:20|8380.8|8379.9|8380.8|8379.9|8380.9|8380|8380.7|8379.8|11
1651463910000|2022-05-02 03:58:30|8380.7|8379.8|8380.5|8379.6|8380.7|8379.8|8380.5|8379.6|17
1651463920000|2022-05-02 03:58:40|8380.6|8379.7|8380.8|8379.9|8380.9|8380|8380.4|8379.5|16
1651463930000|2022-05-02 03:58:50|8380.9|8380|8380.7|8379.8|8380.9|8380|8380.6|8379.7|11
1651463940000|2022-05-02 03:59:00|8380.6|8379.7|8380.4|8379.5|8380.9|8379.8|8380.3|8379.3|17
1651463950000|2022-05-02 03:59:10|8380.3|8379.4|8380.8|8379.3|8380.9|8379.7|8380.3|8379.3|13
1651463960000|2022-05-02 03:59:20|8380.9|8379.4|8380.6|8379.7|8380.9|8379.8|8380.5|8379.4|10
1651463970000|2022-05-02 03:59:30|8380.5|8379.6|8380.5|8379.6|8380.6|8379.7|8380.3|8379.4|12
1651463980000|2022-05-02 03:59:40|8380.4|8379.5|8380.7|8379.8|8380.8|8379.8|8380.4|8379.2|24
1651463990000|2022-05-02 03:59:50|8380.6|8379.7|8380.6|8379.7|8380.7|8379.8|8380.6|8379.7|19
1651464000000|2022-05-02 04:00:00|8380.7|8379.8|8380.9|8380|8380.9|8380|8380.7|8379.8|19
1651464010000|2022-05-02 04:00:10|8381|8380.1|8380.8|8379.9|8381|8380.1|8380.8|8379.9|5
1651464020000|2022-05-02 04:00:20|8380.9|8380|8380.6|8379.7|8380.9|8380|8380.6|8379.7|8
1651464030000|2022-05-02 04:00:30|8380.7|8379.8|8380.7|8379.8|8380.7|8379.8|8380.6|8379.7|3
1651464040000|2022-05-02 04:00:40|8380.8|8379.9|8380.7|8379.8|8380.8|8379.9|8380.7|8379.8|6
1651464050000|2022-05-02 04:00:50|8380.6|8379.7|8380.6|8379.7|8380.7|8379.8|8380.6|8379.7|9
1651464060000|2022-05-02 04:01:00|8380.7|8379.8|8380.5|8379.6|8381|8379.9|8380.5|8379.4|20
1651464070000|2022-05-02 04:01:10|8380.6|8379.7|8380.6|8379.7|8380.8|8379.9|8380.5|8379.6|9
1651464080000|2022-05-02 04:01:20|8380.9|8379.4|8380.7|8379.8|8380.9|8379.9|8380.6|8379.4|15
1651464090000|2022-05-02 04:01:30|8380.8|8379.9|8380.6|8379.7|8380.8|8379.9|8380.4|8379.5|16
1651464100000|2022-05-02 04:01:40|8380.5|8379.6|8380.8|8379.9|8380.8|8379.9|8380.5|8379.6|10
1651464110000|2022-05-02 04:01:50|8380.7|8379.8|8381|8380.1|8381|8380.1|8380.7|8379.8|9
1651464120000|2022-05-02 04:02:00|8380.9|8380|8380.8|8379.9|8380.9|8380|8380.5|8379.6|17
1651464130000|2022-05-02 04:02:10|8380.9|8380|8381.1|8379.6|8381.1|8380|8380.4|8379.3|23
1651464140000|2022-05-02 04:02:20|8381|8379.5|8380.6|8379.7|8381|8379.9|8380.6|8379.4|18
1651464150000|2022-05-02 04:02:30|8380.7|8379.8|8380.8|8379.9|8380.8|8379.9|8380.5|8379.6|24
1651464160000|2022-05-02 04:02:40|8380.7|8379.8|8381|8380.1|8381|8380.1|8380.7|8379.8|10
1651464170000|2022-05-02 04:02:50|8380.9|8380|8380.9|8380|8381.3|8380.3|8380.8|8379.7|18
1651464180000|2022-05-02 04:03:00|8380.8|8379.9|8380.7|8379.8|8380.9|8380|8380.7|8379.8|6
1651464190000|2022-05-02 04:03:10|8380.8|8379.9|8380.6|8379.7|8380.8|8379.9|8380.6|8379.7|3
1651464200000|2022-05-02 04:03:20|8380.7|8379.8|8380.9|8380|8381.1|8380|8380.5|8379.4|23
1651464210000|2022-05-02 04:03:30|8381.2|8379.7|8380.7|8379.8|8381.2|8379.9|8380.6|8379.6|11
1651464220000|2022-05-02 04:03:40|8380.8|8379.9|8380.6|8379.7|8381.1|8379.9|8380.6|8379.4|24
1651464230000|2022-05-02 04:03:50|8380.9|8379.4|8381|8379.5|8381|8379.7|8380.5|8379.3|17
1651464240000|2022-05-02 04:04:00|8380.9|8379.4|8380.6|8379.7|8380.9|8379.9|8380.4|8379.3|15
1651464250000|2022-05-02 04:04:10|8380.7|8379.8|8380.7|8379.8|8381|8379.9|8380.6|8379.3|22
1651464260000|2022-05-02 04:04:20|8380.8|8379.9|8381|8379.5|8381|8379.9|8380.5|8379.5|15
1651464270000|2022-05-02 04:04:30|8380.7|8379.8|8380.8|8379.9|8380.8|8379.9|8380.7|8379.8|16
1651464280000|2022-05-02 04:04:40|8380.7|8379.8|8380.7|8379.8|8380.7|8379.8|8380.7|8379.8|1
1651464290000|2022-05-02 04:04:50|8380.6|8379.7|8381|8379.5|8381.1|8379.9|8380.5|8379.4|19
1651464300000|2022-05-02 04:05:00|8380.9|8379.4|8381|8379.5|8381|8379.8|8380.6|8379.4|10
1651464310000|2022-05-02 04:05:10|8381.1|8379.6|8381|8379.5|8381.1|8379.6|8380.9|8379.4|4
1651464320000|2022-05-02 04:05:20|8380.6|8379.7|8380.7|8379.2|8380.8|8379.8|8380.5|8379.2|14
1651464330000|2022-05-02 04:05:30|8380.9|8379.4|8380.5|8379.6|8380.9|8379.8|8380.5|8379.4|12
1651464340000|2022-05-02 04:05:40|8380.6|8379.7|8380.5|8379.6|8380.6|8379.7|8380.5|8379.6|2
1651464350000|2022-05-02 04:05:50|8380.6|8379.7|8380.8|8379.9|8381.1|8380|8380.6|8379.5|9
1651464360000|2022-05-02 04:06:00|8380.9|8380|8380.9|8380|8380.9|8380|8380.7|8379.8|9
1651464370000|2022-05-02 04:06:10|8380.8|8379.9|8380.8|8379.9|8381.2|8380|8380.8|8379.6|11
1651464380000|2022-05-02 04:06:20|8380.9|8380|8380.6|8379.7|8380.9|8380|8380.6|8379.7|10
1651464390000|2022-05-02 04:06:30|8380.7|8379.8|8380.6|8379.7|8380.9|8379.8|8380.5|8379.4|17
1651464400000|2022-05-02 04:06:40|8380.7|8379.8|8380.7|8379.8|8381|8379.9|8380.7|8379.4|11
1651464410000|2022-05-02 04:06:50|8380.6|8379.7|8380.7|8379.8|8380.7|8379.8|8380.6|8379.7|4
1651464420000|2022-05-02 04:07:00|8380.9|8379.4|8380.6|8379.7|8381|8379.7|8380.5|8379.3|20
1651464430000|2022-05-02 04:07:10|8380.5|8379.6|8380.5|8379.6|8380.6|8379.7|8380.5|8379.6|5
1651464440000|2022-05-02 04:07:20|8380.6|8379.7|8381.2|8379.7|8381.2|8380.1|8380.5|8379.5|19
1651464450000|2022-05-02 04:07:30|8381.1|8379.6|8380.8|8379.9|8381.2|8379.9|8380.6|8379.4|22
1651464460000|2022-05-02 04:07:40|8380.9|8380|8381.2|8379.7|8381.2|8380|8380.5|8379.6|18
1651464470000|2022-05-02 04:07:50|8380.8|8379.9|8381.2|8379.7|8381.2|8380|8380.8|8379.5|15
1651464490000|2022-05-02 04:08:10|8381.1|8379.6|8381.3|8379.8|8381.5|8380.2|8380.7|8379.6|24
1651464500000|2022-05-02 04:08:20|8381|8380.1|8380.9|8380|8381|8380.1|8380.9|8380|6
1651464510000|2022-05-02 04:08:30|8381|8380.1|8380.9|8380|8381|8380.1|8380.9|8380|4
1651464520000|2022-05-02 04:08:40|8381.1|8380.2|8381|8380.1|8381.4|8380.2|8381|8379.8|6
1651464530000|2022-05-02 04:08:50|8381.1|8380.2|8380.6|8379.7|8381.1|8380.2|8380.6|8379.7|12
1651464540000|2022-05-02 04:09:00|8380.5|8379.6|8381.3|8379.8|8381.4|8380|8380.5|8379.4|21
1651464550000|2022-05-02 04:09:10|8381.2|8379.7|8381.3|8379.8|8381.3|8379.8|8381.2|8379.7|2
1651464560000|2022-05-02 04:09:20|8381|8380.1|8381.5|8380|8381.5|8380.4|8380.9|8379.9|13
1651464570000|2022-05-02 04:09:30|8381.6|8380.1|8381.1|8380.2|8381.6|8380.3|8381.1|8380.1|5
1651464580000|2022-05-02 04:09:40|8381|8380.1|8381|8380.1|8381|8380.1|8381|8380.1|1
1651464590000|2022-05-02 04:09:50|8381.1|8380.2|8381.2|8379.7|8381.2|8380.2|8380.7|8379.6|12
1651464600000|2022-05-02 04:10:00|8381.1|8379.6|8380.8|8379.3|8381.2|8379.7|8380.4|8379.2|21
1651464610000|2022-05-02 04:10:10|8380.9|8379.4|8380.6|8379.7|8380.9|8379.7|8380.4|8379.3|10
1651464620000|2022-05-02 04:10:20|8380.5|8379.6|8380.7|8379.8|8380.8|8379.9|8380.5|8379.6|12
1651464630000|2022-05-02 04:10:30|8380.5|8379.6|8380.6|8379.7|8381|8379.9|8380.5|8379.4|20
1651464640000|2022-05-02 04:10:40|8380.7|8379.8|8380.5|8379.6|8380.7|8379.8|8380.4|8379.5|14
1651464650000|2022-05-02 04:10:50|8380.6|8379.7|8380.4|8379.5|8380.6|8379.7|8380.3|8379.4|5
1651464660000|2022-05-02 04:11:00|8380.8|8379.3|8380.5|8379.6|8381|8379.6|8380.4|8379.3|9
1651464670000|2022-05-02 04:11:10|8380.7|8379.2|8380.4|8379.5|8380.7|8379.5|8380.4|8379.2|2
1651464680000|2022-05-02 04:11:20|8380.3|8379.4|8380.4|8379.5|8380.5|8379.6|8380.3|8379.4|5
1651464690000|2022-05-02 04:11:30|8380.3|8379.4|8380.2|8379.3|8380.3|8379.4|8380.2|8379.3|8
1651464700000|2022-05-02 04:11:40|8380.4|8379.5|8379.7|8378.8|8380.4|8379.5|8379.7|8378.7|14
1651464710000|2022-05-02 04:11:50|8379.8|8378.9|8379.7|8378.8|8379.8|8378.9|8379.6|8378.7|12
1651464720000|2022-05-02 04:12:00|8379.8|8378.9|8380.2|8378.7|8380.2|8379|8379.7|8378.6|14
1651464730000|2022-05-02 04:12:10|8380.1|8378.6|8379.9|8379|8380.2|8379|8379.9|8378.6|5
1651464740000|2022-05-02 04:12:20|8379.8|8378.9|8380.1|8379.2|8380.6|8379.3|8379.8|8378.9|17
1651464750000|2022-05-02 04:12:30|8380.2|8379.3|8380.2|8379.3|8380.2|8379.3|8380|8379.1|20
1651464760000|2022-05-02 04:12:40|8380.1|8379.2|8380.3|8379.4|8380.6|8379.4|8380.1|8379|13
1651464770000|2022-05-02 04:12:50|8380.2|8379.3|8380.3|8379.4|8380.4|8379.5|8380.2|8379.3|4
1651464780000|2022-05-02 04:13:00|8380.4|8379.5|8380.9|8379.4|8380.9|8379.7|8380.4|8379.2|7
1651464790000|2022-05-02 04:13:10|8380.8|8379.3|8381|8379.5|8381.1|8379.8|8380.5|8379.3|14
1651464800000|2022-05-02 04:13:20|8381.1|8379.6|8381|8379.5|8381.1|8379.6|8381|8379.5|8
1651464810000|2022-05-02 04:13:30|8380.7|8379.8|8380.7|8379.8|8381.1|8380.1|8380.7|8379.6|16
1651464820000|2022-05-02 04:13:40|8380.8|8379.9|8381.3|8379.8|8381.3|8380.2|8380.7|8379.6|18
1651464830000|2022-05-02 04:13:50|8381.2|8379.7|8381.1|8380.2|8381.3|8380.3|8381|8379.7|12
1651464840000|2022-05-02 04:14:00|8381.2|8380.3|8381.3|8379.8|8381.5|8380.3|8381.1|8379.8|7
1651464850000|2022-05-02 04:14:10|8381.4|8379.9|8380.8|8379.9|8381.4|8380.2|8380.5|8379.3|15
1651464860000|2022-05-02 04:14:20|8381|8379.5|8381.3|8379.8|8381.3|8379.8|8381|8379.5|12
1651464870000|2022-05-02 04:14:30|8381.2|8379.7|8381.2|8380.3|8381.3|8380.3|8381.1|8379.7|8
1651464880000|2022-05-02 04:14:40|8381.1|8380.2|8381.5|8380|8381.5|8380.3|8381.1|8379.8|10
1651464890000|2022-05-02 04:14:50|8381.4|8379.9|8381.1|8380.2|8381.5|8380.2|8381.1|8379.9|3
1651464900000|2022-05-02 04:15:00|8381.2|8380.3|8381.5|8380|8381.6|8380.3|8381.1|8379.9|8
1651464910000|2022-05-02 04:15:10|8381.4|8379.9|8381|8380.1|8381.5|8380.3|8381|8379.8|17
1651464920000|2022-05-02 04:15:20|8381.1|8380.2|8381.1|8380.2|8381.1|8380.2|8381|8380.1|3
1651464930000|2022-05-02 04:15:30|8381.2|8380.3|8381.5|8380.6|8381.7|8380.6|8381.2|8380|14
1651464940000|2022-05-02 04:15:40|8381.4|8380.5|8381.4|8380.5|8381.4|8380.5|8381.3|8380.4|7
1651464950000|2022-05-02 04:15:50|8381.5|8380.6|8381.4|8380.5|8381.5|8380.6|8381.3|8380.4|4
1651464960000|2022-05-02 04:16:00|8381.5|8380.6|8381.6|8380.7|8381.7|8380.8|8381.5|8380.6|11
1651464970000|2022-05-02 04:16:10|8381.7|8380.8|8381.4|8380.5|8381.7|8380.8|8381.3|8380.4|9
1651464980000|2022-05-02 04:16:20|8381.3|8380.4|8381.2|8380.3|8381.3|8380.4|8381.2|8380.3|6
1651464990000|2022-05-02 04:16:30|8381.3|8380.4|8381.3|8380.4|8381.3|8380.4|8381.2|8380.3|3
1651465000000|2022-05-02 04:16:40|8381.4|8380.5|8381.3|8380.4|8381.5|8380.6|8381.3|8380.4|4
1651465010000|2022-05-02 04:16:50|8381.4|8380.5|8381.4|8380.5|8381.5|8380.6|8381.4|8380.5|7
1651465020000|2022-05-02 04:17:00|8381.5|8380.6|8381.5|8380.6|8381.5|8380.6|8381.4|8380.5|5
1651465030000|2022-05-02 04:17:10|8381.4|8380.5|8381.4|8380.5|8381.5|8380.6|8381.3|8380.4|19
1651465040000|2022-05-02 04:17:20|8381.3|8380.4|8381.5|8380|8381.6|8380.5|8381.3|8380|8
1651465050000|2022-05-02 04:17:30|8381.4|8379.9|8381.4|8379.9|8381.5|8380|8381.4|8379.9|9
1651465060000|2022-05-02 04:17:40|8381.5|8380|8381.4|8380.5|8381.5|8380.5|8381.2|8380|15
1651465070000|2022-05-02 04:17:50|8381.3|8380.4|8381.3|8380.4|8381.4|8380.5|8381.2|8380.3|9
1651465080000|2022-05-02 04:18:00|8381.4|8380.5|8381.3|8380.4|8381.4|8380.5|8381.2|8380.3|6
1651465090000|2022-05-02 04:18:10|8381.4|8380.5|8381.3|8380.4|8381.4|8380.5|8381.3|8380.4|2
1651465110000|2022-05-02 04:18:30|8381.4|8380.5|8381.4|8380.5|8381.4|8380.5|8381.3|8380.4|3
1651465120000|2022-05-02 04:18:40|8381.6|8380.1|8381.9|8380.4|8382|8380.8|8381.4|8380.1|10
1651465130000|2022-05-02 04:18:50|8382|8380.5|8381.9|8380.4|8382|8380.5|8381.9|8380.4|2
1651465140000|2022-05-02 04:19:00|8382|8380.5|8382|8380.5|8382|8380.5|8381.9|8380.4|5
1651465150000|2022-05-02 04:19:10|8381.9|8380.4|8382|8380.5|8382.2|8381.1|8381.8|8380.4|10
1651465160000|2022-05-02 04:19:20|8381.9|8381.1|8381.9|8380.4|8382.1|8381.1|8381.7|8380.4|20
1651465170000|2022-05-02 04:19:30|8382|8380.5|8382|8380.5|8382|8380.5|8381.9|8380.4|3
1651465180000|2022-05-02 04:19:40|8381.9|8380.4|8382|8380.5|8382.1|8380.6|8381.9|8380.4|4
1651465190000|2022-05-02 04:19:50|8382.1|8380.6|8382.1|8380.6|8382.1|8380.6|8382|8380.5|5
1651465200000|2022-05-02 04:20:00|8382.2|8380.7|8382.2|8380.7|8382.2|8380.7|8382.1|8380.6|7
1651465210000|2022-05-02 04:20:10|8382.1|8380.6|8382.2|8380.7|8382.2|8380.7|8382.1|8380.6|2
1651465220000|2022-05-02 04:20:20|8382.1|8380.6|8382.2|8380.7|8382.2|8380.7|8382.1|8380.6|4
1651465230000|2022-05-02 04:20:30|8382.1|8380.6|8382.1|8380.6|8382.1|8381|8381.8|8380.5|12
1651465240000|2022-05-02 04:20:40|8382|8380.5|8382.2|8381.3|8382.2|8381.3|8381.9|8380.4|13
1651465250000|2022-05-02 04:20:50|8382.1|8381.2|8382.5|8381|8382.5|8381.4|8382.1|8380.9|9
1651465260000|2022-05-02 04:21:00|8382.4|8380.9|8382.4|8380.9|8382.5|8381|8382.4|8380.9|7
1651465270000|2022-05-02 04:21:10|8382.5|8381|8382.5|8381|8382.5|8381|8382.4|8380.9|9
1651465280000|2022-05-02 04:21:20|8382.4|8380.9|8382.1|8381.2|8382.4|8381.2|8381.9|8380.8|9
1651465290000|2022-05-02 04:21:30|8382|8381.1|8382.1|8381.2|8382.1|8381.2|8382|8381.1|2
1651465300000|2022-05-02 04:21:40|8382.2|8381.3|8382.2|8381.3|8382.2|8381.3|8382.2|8381.3|1
1651465310000|2022-05-02 04:21:50|8382.3|8381.4|8382.2|8381.3|8382.3|8381.4|8382.2|8381.3|2
1651465330000|2022-05-02 04:22:10|8382.3|8381.4|8381.9|8381|8382.3|8381.4|8381.9|8381|5
1651465340000|2022-05-02 04:22:20|8382.2|8381.3|8382.1|8381.2|8382.2|8381.3|8382.1|8381.2|10
1651465350000|2022-05-02 04:22:30|8382.2|8381.3|8382.5|8381|8382.6|8381.3|8382.2|8380.9|7
1651465360000|2022-05-02 04:22:40|8382.4|8380.9|8382.5|8381|8382.5|8381.2|8382.1|8380.8|11
1651465370000|2022-05-02 04:22:50|8382.4|8380.9|8382.2|8381.3|8382.5|8381.3|8382|8380.8|17
1651465380000|2022-05-02 04:23:00|8382.3|8381.4|8382.4|8381.5|8382.5|8381.6|8382.2|8381.3|12
1651465390000|2022-05-02 04:23:10|8382.5|8381.6|8382.6|8381.1|8382.6|8381.6|8382.3|8381|9
1651465400000|2022-05-02 04:23:20|8382.5|8381|8382.5|8381|8382.5|8381|8382.5|8381|1
1651465410000|2022-05-02 04:23:30|8382.6|8381.1|8382.5|8381|8382.6|8381.1|8382.5|8381|4
1651465420000|2022-05-02 04:23:40|8382.6|8381.1|8382.7|8381.2|8382.8|8381.3|8382.5|8381|10
1651465430000|2022-05-02 04:23:50|8382.6|8381.1|8382.3|8380.8|8382.6|8381.1|8382.3|8380.8|17
1651465440000|2022-05-02 04:24:00|8382.4|8380.9|8382.4|8380.9|8382.5|8381|8382.2|8380.7|7
1651465450000|2022-05-02 04:24:10|8382.5|8381|8382.3|8380.8|8382.5|8381|8382.3|8380.8|7
1651465460000|2022-05-02 04:24:20|8382.4|8380.9|8382.1|8380.6|8382.5|8381|8382.1|8380.6|12
1651465470000|2022-05-02 04:24:30|8382|8380.5|8381.9|8380.4|8382|8380.5|8381.8|8380.3|8
1651465480000|2022-05-02 04:24:40|8382|8380.5|8382|8380.5|8382|8380.5|8381.9|8380.4|5
1651465490000|2022-05-02 04:24:50|8382.1|8380.6|8382|8380.5|8382.1|8380.6|8382|8380.5|2
1651465500000|2022-05-02 04:25:00|8382.1|8380.6|8381.9|8380.4|8382.1|8380.6|8381.9|8380.4|3
1651465510000|2022-05-02 04:25:10|8382|8380.5|8382|8380.5|8382.1|8380.6|8382|8380.5|5
1651465520000|2022-05-02 04:25:20|8381.5|8380.6|8382|8380.5|8382|8381|8381.4|8380.1|19
1651465530000|2022-05-02 04:25:30|8382.2|8380.7|8381.7|8380.8|8382.2|8380.9|8381.6|8380.7|16
1651465540000|2022-05-02 04:25:40|8381.6|8380.7|8382.2|8380.7|8382.3|8381.1|8381.6|8380.7|10
1651465550000|2022-05-02 04:25:50|8382.3|8380.8|8381.6|8380.7|8382.3|8380.9|8381.6|8380.6|13
1651465560000|2022-05-02 04:26:00|8381.7|8380.8|8381.8|8380.9|8382.1|8381|8381.7|8380.5|20
1651465570000|2022-05-02 04:26:10|8381.7|8380.8|8381.9|8381|8382|8381.1|8381.7|8380.8|14
1651465580000|2022-05-02 04:26:20|8381.8|8380.9|8382|8381.1|8382.1|8381.2|8381.8|8380.9|7
1651465590000|2022-05-02 04:26:30|8382.1|8381.2|8382.3|8381.4|8382.5|8381.4|8382|8380.9|10
1651465600000|2022-05-02 04:26:40|8382.4|8381.5|8382.3|8381.4|8382.4|8381.5|8382.2|8381.3|5
1651465610000|2022-05-02 04:26:50|8382.4|8381.5|8382.3|8381.4|8382.4|8381.5|8382.3|8381.4|2
1651465620000|2022-05-02 04:27:00|8382.2|8381.3|8382.4|8380.9|8382.4|8381.3|8381.9|8380.7|14
1651465630000|2022-05-02 04:27:10|8382.3|8380.8|8382.1|8381.2|8382.4|8381.3|8382|8380.8|8
1651465640000|2022-05-02 04:27:20|8382.2|8381.3|8382.2|8381.3|8382.2|8381.3|8382.1|8381.2|3
1651465650000|2022-05-02 04:27:30|8382.3|8381.4|8382.3|8381.4|8382.3|8381.4|8382.2|8381.3|3
1651465660000|2022-05-02 04:27:40|8382.4|8381.5|8382.6|8381.1|8382.6|8381.5|8382.1|8380.8|10
1651465670000|2022-05-02 04:27:50|8382.2|8381.3|8382.8|8381.3|8382.8|8381.6|8382.2|8381.1|22
1651465680000|2022-05-02 04:28:00|8382.7|8381.2|8382.6|8381.1|8382.7|8381.2|8382.6|8381.1|4
1651465690000|2022-05-02 04:28:10|8382.7|8381.2|8382.5|8381.6|8382.7|8381.6|8382.3|8381.2|4
1651465700000|2022-05-02 04:28:20|8382.6|8381.7|8382.7|8381.8|8382.8|8381.9|8382.4|8381.3|9
1651465710000|2022-05-02 04:28:30|8383|8381.5|8382.6|8381.7|8383|8381.9|8382.6|8381.4|13
1651465730000|2022-05-02 04:28:50|8382.5|8381.6|8382.2|8381.3|8382.5|8381.6|8382.2|8381.3|10
1651465740000|2022-05-02 04:29:00|8382.1|8381.2|8382.2|8381.3|8382.3|8381.4|8382|8381.1|17
1651465750000|2022-05-02 04:29:10|8382.3|8381.4|8382|8381.1|8382.3|8381.4|8381.8|8380.7|13
1651465760000|2022-05-02 04:29:20|8382.1|8381.2|8382.1|8381.2|8382.1|8381.2|8382|8381.1|5
1651465770000|2022-05-02 04:29:30|8381.9|8381|8382|8381.1|8382.1|8381.2|8381.9|8381|4
1651465780000|2022-05-02 04:29:40|8381.9|8381|8382|8380.5|8382|8381|8381.8|8380.4|9
1651465790000|2022-05-02 04:29:50|8381.7|8380.8|8381.6|8380.7|8381.7|8380.8|8381.5|8380.6|4
1651465800000|2022-05-02 04:30:00|8381.7|8380.8|8381.7|8380.8|8381.7|8380.8|8381.5|8380.6|9
1651465810000|2022-05-02 04:30:10|8381.9|8380.4|8381.6|8380.7|8382|8380.8|8381.6|8380.4|5
1651465820000|2022-05-02 04:30:20|8381.4|8380.5|8381.6|8380.7|8381.6|8380.7|8381.4|8380.5|10
1651465830000|2022-05-02 04:30:30|8381.7|8380.8|8381.7|8380.2|8381.8|8380.8|8381.5|8380.2|12
1651465840000|2022-05-02 04:30:40|8381.8|8380.3|8381.5|8380.6|8381.8|8380.6|8381.5|8380.3|2
1651465850000|2022-05-02 04:30:50|8381.6|8380.7|8381.6|8380.7|8381.7|8380.8|8381.4|8380.5|6
1651465860000|2022-05-02 04:31:00|8381.7|8380.8|8381.8|8380.9|8382.1|8381|8381.5|8380.4|24
1651465870000|2022-05-02 04:31:10|8381.7|8380.8|8381.6|8380.7|8381.7|8380.8|8381.6|8380.7|10
1651465880000|2022-05-02 04:31:20|8381.5|8380.6|8383|8381.5|8383|8381.5|8381.5|8380.6|16
1651465890000|2022-05-02 04:31:30|8382.9|8381.4|8383|8381.5|8383|8381.9|8382.2|8381.2|22
1651465900000|2022-05-02 04:31:40|8382.9|8381.4|8382.9|8381.4|8382.9|8381.7|8382.6|8381.3|9
1651465910000|2022-05-02 04:31:50|8382.8|8381.3|8382.8|8381.3|8382.9|8381.4|8382.8|8381.3|5
1651465920000|2022-05-02 04:32:00|8382.9|8381.4|8382.3|8381.4|8382.9|8381.4|8382.2|8381.3|12
1651465930000|2022-05-02 04:32:10|8382.5|8381.6|8382.3|8381.4|8382.5|8381.6|8382.3|8381.4|8
1651465940000|2022-05-02 04:32:20|8382.6|8381.1|8382.7|8381.2|8382.7|8381.2|8382.6|8381.1|4
1651465950000|2022-05-02 04:32:30|8382.6|8381.1|8382.3|8381.4|8382.7|8381.4|8382.3|8381|14
1651465960000|2022-05-02 04:32:40|8382.2|8381.3|8382.3|8380.8|8382.4|8381.3|8382.1|8380.8|12
1651465970000|2022-05-02 04:32:50|8382.4|8380.9|8382.1|8381.2|8382.4|8381.3|8382.1|8380.9|3
1651465980000|2022-05-02 04:33:00|8382|8381.1|8382|8381.1|8382|8381.1|8382|8381.1|1
1651465990000|2022-05-02 04:33:10|8382.1|8381.2|8382|8381.1|8382.1|8381.2|8382|8381.1|6
1651466000000|2022-05-02 04:33:20|8382.1|8381.2|8382|8381.1|8382.1|8381.2|8382|8381.1|4
1651466010000|2022-05-02 04:33:30|8382.1|8381.2|8382.1|8381.2|8382.1|8381.2|8382.1|8381.2|1
1651466020000|2022-05-02 04:33:40|8382|8381.1|8382.1|8381.2|8382.5|8381.3|8382|8380.9|11
1651466030000|2022-05-02 04:33:50|8382.2|8381.3|8382.1|8381.2|8382.2|8381.3|8382|8381.1|6
1651466040000|2022-05-02 04:34:00|8382|8381.1|8382|8381.1|8382.4|8381.4|8382|8380.8|19
1651466050000|2022-05-02 04:34:10|8382.1|8381.2|8382|8381.1|8382.1|8381.2|8382|8381.1|8
1651466070000|2022-05-02 04:34:30|8382.1|8381.2|8382.1|8381.2|8382.1|8381.2|8382|8381.1|5
1651466080000|2022-05-02 04:34:40|8382|8381.1|8382.1|8381.2|8382.1|8381.2|8382|8381.1|2
1651466090000|2022-05-02 04:34:50|8382|8381.1|8381.9|8381|8382.1|8381.2|8381.9|8381|8
1651466100000|2022-05-02 04:35:00|8382|8381.1|8382.3|8381.4|8382.7|8381.4|8381.7|8380.8|20
1651466110000|2022-05-02 04:35:10|8382.2|8381.3|8382.6|8381.7|8382.6|8381.7|8382.1|8380.9|11
1651466120000|2022-05-02 04:35:20|8382.5|8381.6|8382.9|8382|8383|8382.1|8382.5|8381.3|10
1651466130000|2022-05-02 04:35:30|8383|8382.1|8382.6|8381.7|8383.2|8382.3|8382.6|8381.7|25
1651466140000|2022-05-02 04:35:40|8382.7|8381.8|8382.8|8381.9|8382.8|8381.9|8382.4|8381.5|19
1651466150000|2022-05-02 04:35:50|8382.7|8381.8|8382.6|8381.7|8382.8|8381.9|8382.6|8381.7|15
1651466160000|2022-05-02 04:36:00|8382.7|8381.8|8382.7|8381.8|8383.2|8382|8382.7|8381.6|14
1651466170000|2022-05-02 04:36:10|8382.8|8381.9|8382.6|8381.7|8382.8|8381.9|8382.5|8381.6|7
1651466180000|2022-05-02 04:36:20|8382.5|8381.6|8382.6|8381.7|8382.6|8381.7|8382.5|8381.6|2
1651466190000|2022-05-02 04:36:30|8382.5|8381.6|8382.6|8381.7|8382.6|8381.7|8382.5|8381.6|6
1651466200000|2022-05-02 04:36:40|8382.7|8381.8|8383|8381.5|8383.1|8381.8|8382.7|8381.5|4
1651466210000|2022-05-02 04:36:50|8383.1|8381.6|8382.6|8381.7|8383.1|8381.7|8382.5|8381.4|6
1651466220000|2022-05-02 04:37:00|8382.5|8381.6|8382.1|8381.2|8382.6|8381.7|8382|8380.8|13
1651466230000|2022-05-02 04:37:10|8382|8381.1|8382.1|8381.2|8382.3|8381.2|8381.9|8380.8|6
1651466240000|2022-05-02 04:37:20|8382|8381.1|8382.2|8381.3|8382.2|8381.3|8382|8381.1|5
1651466250000|2022-05-02 04:37:30|8382.1|8381.2|8382|8381.1|8382.2|8381.3|8381.9|8381|10
1651466260000|2022-05-02 04:37:40|8381.9|8381|8381.9|8381|8382|8381.1|8381.9|8381|9
1651466270000|2022-05-02 04:37:50|8382|8381.1|8381.7|8380.8|8382|8381.1|8381.7|8380.8|3
1651466280000|2022-05-02 04:38:00|8381.6|8380.7|8381.9|8380.4|8382|8380.8|8381.5|8380.4|12
1651466290000|2022-05-02 04:38:10|8381.4|8380.5|8381.4|8380.5|8381.5|8380.6|8381.4|8380.5|3
1651466300000|2022-05-02 04:38:20|8381.5|8380.6|8381.6|8380.7|8381.6|8380.7|8381.5|8380.6|10
1651466310000|2022-05-02 04:38:30|8381.7|8380.8|8381.8|8380.9|8381.8|8380.9|8381.6|8380.7|4
1651466320000|2022-05-02 04:38:40|8381.7|8380.8|8381.8|8380.9|8381.9|8381|8381.7|8380.8|10
1651466330000|2022-05-02 04:38:50|8381.7|8380.8|8381.5|8380.6|8381.7|8380.8|8381.5|8380.6|13
1651466340000|2022-05-02 04:39:00|8381.6|8380.7|8381.8|8380.9|8381.9|8381|8381.5|8380.4|10
1651466350000|2022-05-02 04:39:10|8381.9|8381|8381.3|8380.4|8381.9|8381|8381.2|8380.3|16
1651466360000|2022-05-02 04:39:20|8381.4|8380.5|8381.3|8380.4|8381.4|8380.5|8381.2|8380.3|12
1651466370000|2022-05-02 04:39:30|8381.2|8380.3|8381.3|8380.4|8381.3|8380.4|8381.2|8380.3|4
1651466380000|2022-05-02 04:39:40|8381.2|8380.3|8381.1|8380.2|8381.2|8380.3|8381.1|8380.2|4
1651466390000|2022-05-02 04:39:50|8381|8380.1|8381|8380.1|8381.1|8380.2|8381|8380.1|5
1651466400000|2022-05-02 04:40:00|8381.1|8380.2|8381.1|8380.2|8381.6|8380.5|8381.1|8380|9
1651466410000|2022-05-02 04:40:10|8381.2|8380.3|8381.1|8380.2|8381.2|8380.3|8381.1|8380.2|6
1651466420000|2022-05-02 04:40:20|8381|8380.1|8381|8379.5|8381.2|8380.3|8380.7|8379.5|11
1651466430000|2022-05-02 04:40:30|8380.9|8379.4|8380.8|8379.3|8381|8379.5|8380.8|8379.3|8
1651466440000|2022-05-02 04:40:40|8380.9|8379.4|8380.6|8379.7|8380.9|8379.7|8380.6|8379.4|2
1651466450000|2022-05-02 04:40:50|8380.5|8379.6|8380.2|8379.3|8380.6|8379.7|8380.2|8379.3|5
1651466460000|2022-05-02 04:41:00|8380.3|8379.4|8380.8|8379.9|8380.8|8379.9|8380.3|8379.4|12
1651466470000|2022-05-02 04:41:10|8381|8379.5|8380.8|8379.9|8381.2|8380.1|8380.8|8379.5|18
1651466480000|2022-05-02 04:41:20|8380.9|8380|8380.7|8379.8|8380.9|8380|8380.7|8379.8|5
1651466490000|2022-05-02 04:41:30|8380.8|8379.9|8380.9|8380|8380.9|8380|8380.8|8379.9|2
1651466500000|2022-05-02 04:41:40|8381|8380.1|8380.9|8380|8381|8380.1|8380.9|8380|2
1651466510000|2022-05-02 04:41:50|8380.8|8379.9|8381|8380.1|8381|8380.1|8380.8|8379.9|8
1651466520000|2022-05-02 04:42:00|8380.9|8380|8380.8|8379.9|8381|8380.1|8380.7|8379.8|8
1651466530000|2022-05-02 04:42:10|8380.7|8379.8|8380.8|8379.9|8380.8|8379.9|8380.7|8379.8|4
1651466540000|2022-05-02 04:42:20|8380.9|8379.4|8380.8|8379.9|8381.2|8380.3|8380.8|8379.4|13
1651466550000|2022-05-02 04:42:30|8380.7|8379.8|8380.9|8379.4|8381|8379.8|8380.6|8379.3|9
1651466560000|2022-05-02 04:42:40|8381|8379.5|8381|8379.5|8381|8379.5|8381|8379.5|1
1651466570000|2022-05-02 04:42:50|8380.9|8379.4|8380.7|8379.8|8381|8379.8|8380.6|8379.4|4
1651466580000|2022-05-02 04:43:00|8380.6|8379.7|8380.7|8379.8|8380.7|8379.8|8380.6|8379.7|6
1651466590000|2022-05-02 04:43:10|8380.6|8379.7|8380.9|8379.4|8380.9|8379.7|8380|8379.1|13
1651466600000|2022-05-02 04:43:20|8380.8|8379.3|8380.4|8379.5|8380.9|8379.6|8380.4|8379.1|13
1651466610000|2022-05-02 04:43:30|8380.5|8379.6|8380.7|8379.2|8380.7|8379.6|8380.2|8379.1|8
1651466620000|2022-05-02 04:43:40|8380.6|8379.1|8380.7|8379.8|8380.7|8379.8|8380.3|8379|16
1651466630000|2022-05-02 04:43:50|8380.8|8379.9|8380.9|8380|8381.1|8380.1|8380.8|8379.5|11
1651466640000|2022-05-02 04:44:00|8380.8|8379.9|8381.2|8379.7|8381.3|8379.9|8380.7|8379.6|6
1651466650000|2022-05-02 04:44:10|8381.3|8379.8|8381.3|8379.8|8381.3|8379.8|8381.2|8379.7|3
1651466660000|2022-05-02 04:44:20|8381.2|8379.7|8380.7|8379.8|8381.2|8380|8380.7|8379.7|9
1651466670000|2022-05-02 04:44:30|8380.8|8379.9|8381.2|8379.7|8381.2|8380|8380.6|8379.7|8
1651466680000|2022-05-02 04:44:40|8381.1|8379.6|8381|8379.5|8381.2|8379.7|8381|8379.5|12
1651466690000|2022-05-02 04:44:50|8381.1|8379.6|8380.9|8379.4|8381.1|8379.6|8380.8|8379.3|5
1651466700000|2022-05-02 04:45:00|8380.8|8379.3|8380.6|8379.1|8380.9|8379.7|8380.4|8379.1|20
1651466710000|2022-05-02 04:45:10|8380.7|8379.2|8380.7|8379.2|8380.8|8379.6|8380.5|8379.2|9
1651466720000|2022-05-02 04:45:20|8380.8|8379.3|8380.6|8379.7|8380.8|8379.8|8380.5|8379.3|10
1651466730000|2022-05-02 04:45:30|8380.5|8379.6|8380.6|8379.7|8380.6|8379.7|8380.3|8379.4|8
1651466740000|2022-05-02 04:45:40|8380.9|8379.4|8380.5|8379.6|8380.9|8379.7|8380.5|8379.4|5
1651466750000|2022-05-02 04:45:50|8380.4|8379.5|8380.4|8379.5|8380.5|8379.6|8380.3|8379.4|5
1651466760000|2022-05-02 04:46:00|8380.5|8379.6|8380.7|8379.2|8380.8|8379.6|8380.4|8379.1|7
1651466770000|2022-05-02 04:46:10|8380.8|8379.3|8380.7|8379.2|8380.8|8379.7|8380.4|8379.2|10
1651466780000|2022-05-02 04:46:20|8380.8|8379.3|8380.5|8379.6|8380.9|8379.6|8380.5|8379.3|6
1651466790000|2022-05-02 04:46:30|8380.6|8379.7|8380.4|8379.5|8380.6|8379.7|8380.3|8379.4|5
1651466800000|2022-05-02 04:46:40|8380.3|8379.4|8380.3|8379.4|8380.4|8379.5|8380.3|8379.4|5
1651466810000|2022-05-02 04:46:50|8380.4|8379.5|8380.6|8379.1|8380.6|8379.6|8380.3|8379.1|5
1651466820000|2022-05-02 04:47:00|8380.7|8379.2|8380.6|8379.7|8380.7|8379.7|8380.4|8379.1|11
1651466830000|2022-05-02 04:47:10|8380.5|8379.6|8380.3|8379.4|8380.6|8379.7|8380.2|8379.3|12
1651466840000|2022-05-02 04:47:20|8380.4|8379.5|8380.3|8379.4|8380.4|8379.5|8380.3|8379.4|8
1651466850000|2022-05-02 04:47:30|8380.4|8379.5|8380.6|8379.1|8380.7|8379.6|8380.2|8379|12
1651466860000|2022-05-02 04:47:40|8380.7|8379.2|8380.4|8379.5|8380.7|8379.5|8380.3|8379.2|3
1651466870000|2022-05-02 04:47:50|8380.3|8379.4|8380.3|8379.4|8380.3|8379.4|8380.2|8379.3|5
1651466880000|2022-05-02 04:48:00|8380.4|8379.5|8380.3|8379.4|8380.4|8379.5|8380.3|8379.4|2
1651466890000|2022-05-02 04:48:10|8380.6|8379.1|8380.5|8379|8380.6|8379.1|8380.5|8379|2
1651466910000|2022-05-02 04:48:30|8380.4|8379.5|8380.5|8379.6|8380.8|8379.7|8380.4|8379.2|12
1651466920000|2022-05-02 04:48:40|8380.6|8379.7|8380.7|8379.8|8380.8|8379.9|8380.4|8379.5|11
1651466930000|2022-05-02 04:48:50|8380.8|8379.9|8380.9|8380|8381.2|8380.3|8380.8|8379.9|17
1651466940000|2022-05-02 04:49:00|8381|8380.1|8381.2|8380.3|8381.2|8380.3|8380.9|8380|11
1651466950000|2022-05-02 04:49:10|8381.1|8380.2|8381.3|8380.4|8381.3|8380.4|8381.1|8380.2|6
1651466960000|2022-05-02 04:49:20|8381.2|8380.3|8381.1|8380.2|8381.2|8380.3|8380.9|8380|9
1651466970000|2022-05-02 04:49:30|8381|8380.1|8380.9|8380|8381.1|8380.2|8380.9|8380|10
1651466980000|2022-05-02 04:49:40|8381|8380.1|8380.7|8379.8|8381|8380.1|8380.7|8379.8|18
1651466990000|2022-05-02 04:49:50|8380.6|8379.7|8380.6|8379.7|8380.7|8379.8|8380.6|8379.7|5
1651467000000|2022-05-02 04:50:00|8380.7|8379.8|8380.5|8379.6|8380.7|8379.8|8380.4|8379.5|9
1651467010000|2022-05-02 04:50:10|8380.6|8379.7|8380.7|8379.8|8380.8|8379.9|8380.6|8379.7|10
1651467020000|2022-05-02 04:50:20|8380.6|8379.7|8380.7|8379.8|8381.1|8380|8380.6|8379.5|13
1651467030000|2022-05-02 04:50:30|8380.6|8379.7|8380.9|8380|8381.2|8380|8380.6|8379.5|12
1651467040000|2022-05-02 04:50:40|8380.8|8379.9|8381.2|8379.7|8381.2|8379.9|8380.8|8379.7|2
1651467050000|2022-05-02 04:50:50|8381.1|8379.6|8381.2|8379.7|8381.2|8379.7|8381.1|8379.6|2
1651467060000|2022-05-02 04:51:00|8381.3|8379.8|8381.3|8379.8|8381.4|8379.9|8381.2|8379.7|13
1651467070000|2022-05-02 04:51:10|8381.2|8379.7|8381.3|8379.8|8381.4|8380.2|8380.8|8379.7|29
1651467080000|2022-05-02 04:51:20|8381.4|8379.9|8381.1|8380.2|8381.4|8380.2|8381.1|8379.8|3
1651467090000|2022-05-02 04:51:30|8381.2|8380.3|8381|8380.1|8381.2|8380.3|8381|8380.1|3
1651467100000|2022-05-02 04:51:40|8380.9|8380|8380.8|8379.9|8380.9|8380|8380.7|8379.8|12
1651467110000|2022-05-02 04:51:50|8381.1|8379.6|8381|8379.5|8381.1|8379.6|8381|8379.5|4
1651467120000|2022-05-02 04:52:00|8381.1|8379.6|8380.9|8380|8381.2|8380|8380.7|8379.6|9
1651467130000|2022-05-02 04:52:10|8380.8|8379.9|8381.1|8379.6|8381.1|8379.9|8380.8|8379.6|2
1651467140000|2022-05-02 04:52:20|8381.2|8379.7|8381.3|8379.8|8381.4|8380.1|8380.8|8379.6|16
1651467150000|2022-05-02 04:52:30|8381.2|8379.7|8381.2|8380.3|8381.4|8380.5|8381.1|8379.7|14
1651467160000|2022-05-02 04:52:40|8381.3|8380.4|8381.3|8380.4|8381.3|8380.4|8381.2|8380.3|7
1651467170000|2022-05-02 04:52:50|8381.2|8380.3|8381.3|8380.4|8381.3|8380.4|8381.2|8380.3|2
1651467180000|2022-05-02 04:53:00|8381.2|8380.3|8381.3|8380.4|8381.3|8380.4|8381.2|8380.3|4
1651467190000|2022-05-02 04:53:10|8381.2|8380.3|8381.3|8380.4|8381.3|8380.4|8381.2|8380.3|2
1651467200000|2022-05-02 04:53:20|8381.2|8380.3|8381.3|8380.4|8381.4|8380.5|8381.2|8380.3|4
1651467210000|2022-05-02 04:53:30|8381.4|8380.5|8381.3|8380.4|8381.4|8380.5|8381.3|8380.4|2
1651467220000|2022-05-02 04:53:40|8381.2|8380.3|8381.3|8380.4|8381.3|8380.4|8381.2|8380.3|2
1651467230000|2022-05-02 04:53:50|8381.2|8380.3|8381.1|8380.2|8381.2|8380.3|8381.1|8380.2|2
1651467240000|2022-05-02 04:54:00|8381|8380.1|8381|8380.1|8381.1|8380.2|8381|8380.1|7
1651467260000|2022-05-02 04:54:20|8381.1|8380.2|8381.1|8380.2|8381.1|8380.2|8381.1|8380.2|1
1651467270000|2022-05-02 04:54:30|8380.9|8380|8381|8380.1|8381|8380.1|8380.8|8379.9|9
1651467280000|2022-05-02 04:54:40|8380.9|8380|8381.1|8380.2|8381.1|8380.2|8380.9|8380|9
1651467290000|2022-05-02 04:54:50|8381|8380.1|8381.2|8380.3|8381.3|8380.4|8381|8380.1|19
1651467300000|2022-05-02 04:55:00|8381.5|8380|8381.2|8380.3|8381.5|8380.5|8381.1|8380|20
1651467310000|2022-05-02 04:55:10|8381.4|8379.9|8381.4|8379.9|8381.4|8380.4|8381.1|8379.9|12
1651467320000|2022-05-02 04:55:20|8381.5|8380|8381.5|8380|8381.5|8380|8381.3|8379.8|11
1651467330000|2022-05-02 04:55:30|8381.6|8380.1|8381.6|8380.1|8381.6|8380.1|8381.5|8380|3
1651467340000|2022-05-02 04:55:40|8381.5|8380|8381.2|8379.7|8381.6|8380.4|8381|8379.7|13
1651467350000|2022-05-02 04:55:50|8381.3|8379.8|8381.1|8379.6|8381.3|8379.8|8381|8379.5|7
1651467360000|2022-05-02 04:56:00|8381.2|8379.7|8380.8|8379.9|8381.2|8379.9|8380.7|8379.6|7
1651467370000|2022-05-02 04:56:10|8380.7|8379.8|8380.8|8379.3|8380.9|8379.8|8380.4|8379.3|11
1651467380000|2022-05-02 04:56:20|8380.9|8379.4|8380.8|8379.3|8380.9|8379.4|8380.8|8379.3|6
1651467390000|2022-05-02 04:56:30|8380.9|8379.4|8380.5|8379.6|8380.9|8379.8|8380.5|8379.4|10
1651467400000|2022-05-02 04:56:40|8380.4|8379.5|8380.6|8379.7|8380.9|8379.7|8380.4|8379.2|10
1651467410000|2022-05-02 04:56:50|8380.5|8379.6|8380.5|8379.6|8380.6|8379.7|8380.5|8379.6|5
1651467420000|2022-05-02 04:57:00|8380.4|8379.5|8380.6|8379.7|8381|8379.7|8380.4|8379.3|9
1651467430000|2022-05-02 04:57:10|8380.7|8379.8|8380.5|8379.6|8380.7|8379.8|8380.5|8379.6|3
1651467440000|2022-05-02 04:57:20|8380.8|8379.9|8380.8|8379.9|8380.9|8380|8380.6|8379.7|7
1651467450000|2022-05-02 04:57:30|8380.7|8379.8|8381.4|8380.5|8381.6|8380.6|8380.5|8379.6|19
1651467460000|2022-05-02 04:57:40|8381.5|8380.6|8381.4|8380.5|8381.6|8380.6|8381.3|8380|11
1651467470000|2022-05-02 04:57:50|8381.3|8380.4|8381.3|8380.4|8381.4|8380.5|8381.3|8380.4|7
1651467480000|2022-05-02 04:58:00|8381.2|8380.3|8381.3|8380.4|8381.3|8380.4|8381.1|8380.2|8
1651467490000|2022-05-02 04:58:10|8381.4|8380.5|8381.4|8380.5|8381.7|8380.6|8381.2|8380.1|21
1651467500000|2022-05-02 04:58:20|8381.5|8380.6|8381.3|8380.4|8381.5|8380.6|8381.3|8380.4|9
1651467510000|2022-05-02 04:58:30|8381.5|8380.6|8381.4|8380.5|8381.5|8380.6|8381.4|8380.5|10
1651467520000|2022-05-02 04:58:40|8381.5|8380.6|8381.5|8380.6|8381.6|8380.7|8381.4|8380.5|6
1651467530000|2022-05-02 04:58:50|8381.4|8380.5|8381.5|8380.6|8381.6|8380.7|8381.4|8380.5|9
1651467540000|2022-05-02 04:59:00|8381.6|8380.7|8381.2|8380.3|8381.6|8380.7|8381.2|8380.3|8
1651467550000|2022-05-02 04:59:10|8381.3|8380.4|8381|8380.1|8381.3|8380.4|8381|8380.1|7
1651467560000|2022-05-02 04:59:20|8381.1|8380.2|8381.1|8380.2|8381.2|8380.3|8381.1|8380.2|5
1651467580000|2022-05-02 04:59:40|8381|8380.1|8381|8380.1|8381.1|8380.2|8381|8380.1|7
1651467590000|2022-05-02 04:59:50|8381.1|8380.2|8380.8|8379.9|8381.1|8380.2|8380.7|8379.6|16
1651467600000|2022-05-02 05:00:00|8380.9|8380|8381.1|8380.2|8381.2|8380.3|8380.8|8379.7|18
1651467610000|2022-05-02 05:00:10|8381|8380.1|8380.9|8380|8381.1|8380.2|8380.9|8380|4
1651467620000|2022-05-02 05:00:20|8381|8380.1|8381.3|8379.8|8381.6|8380.3|8380.9|8379.8|19
1651467630000|2022-05-02 05:00:30|8381.4|8379.9|8380.8|8379.3|8381.4|8380.2|8380.7|8379.3|20
1651467640000|2022-05-02 05:00:40|8380.7|8379.2|8380.9|8379.4|8380.9|8379.4|8380.6|8379.1|9
1651467650000|2022-05-02 05:00:50|8381|8379.5|8380.8|8379.3|8381|8379.6|8380.5|8379.2|7
1651467660000|2022-05-02 05:01:00|8380.9|8379.4|8380.7|8379.2|8381|8379.5|8380.7|8379.2|11
1651467670000|2022-05-02 05:01:10|8380.4|8379.5|8380.5|8379.6|8380.8|8379.7|8380.4|8379.3|9
1651467680000|2022-05-02 05:01:20|8380.8|8379.3|8380.6|8379.7|8380.8|8379.8|8380.5|8379.2|7
1651467690000|2022-05-02 05:01:30|8380.5|8379.6|8380.5|8379.6|8380.6|8379.7|8380.4|8379.5|7
1651467700000|2022-05-02 05:01:40|8380.6|8379.7|8380.5|8379.6|8380.6|8379.7|8380.4|8379.5|8
1651467710000|2022-05-02 05:01:50|8380.6|8379.7|8380.7|8379.8|8380.9|8379.9|8380.3|8379.2|24
1651467720000|2022-05-02 05:02:00|8380.8|8379.9|8380.9|8379.4|8381.1|8379.9|8380.6|8379.4|17
1651467730000|2022-05-02 05:02:10|8380.7|8379.2|8380.8|8379.3|8380.9|8379.4|8380.7|8379.2|6
1651467740000|2022-05-02 05:02:20|8380.9|8379.4|8380.9|8379.4|8380.9|8379.4|8380.9|8379.4|1
1651467750000|2022-05-02 05:02:30|8381|8379.5|8380.6|8379.7|8381|8379.8|8380.6|8379.2|18
1651467760000|2022-05-02 05:02:40|8380.9|8379.4|8380.8|8379.3|8380.9|8379.4|8380.7|8379.2|8
1651467770000|2022-05-02 05:02:50|8380.9|8379.4|8380.9|8379.4|8380.9|8379.4|8380.8|8379.3|7
1651467780000|2022-05-02 05:03:00|8380.8|8379.3|8380.3|8379.4|8380.8|8379.4|8380.2|8379|12
1651467790000|2022-05-02 05:03:10|8380.2|8379.3|8380.4|8379.5|8380.7|8379.6|8380.2|8379.2|10
1651467800000|2022-05-02 05:03:20|8380.7|8379.2|8380.7|8379.2|8380.8|8379.5|8380.4|8379.1|10
1651467810000|2022-05-02 05:03:30|8380.6|8379.1|8380.5|8379|8380.6|8379.5|8380.1|8378.8|16
1651467820000|2022-05-02 05:03:40|8380.4|8378.9|8380.2|8378.7|8380.5|8379.3|8380.1|8378.6|14
1651467830000|2022-05-02 05:03:50|8380.3|8378.8|8380|8379.1|8380.5|8379.3|8380|8378.7|13
1651467840000|2022-05-02 05:04:00|8380.1|8379.2|8380.1|8379.2|8380.2|8379.3|8380|8379.1|15
1651467850000|2022-05-02 05:04:10|8380.4|8378.9|8380.2|8379.3|8380.5|8379.3|8380.1|8378.9|9
1651467860000|2022-05-02 05:04:20|8380.1|8379.2|8380.1|8379.2|8380.1|8379.2|8380|8379.1|3
1651467870000|2022-05-02 05:04:30|8380|8379.1|8380.1|8379.2|8380.4|8379.2|8380|8378.9|5
1651467880000|2022-05-02 05:04:40|8380.2|8379.3|8380.2|8378.7|8380.2|8379.3|8379.8|8378.6|19
1651467890000|2022-05-02 05:04:50|8380.1|8379.2|8380|8379.1|8380.5|8379.2|8380|8378.8|12
1651467900000|2022-05-02 05:05:00|8380.1|8379.2|8380.2|8379.3|8380.5|8379.3|8380|8378.9|13
1651467910000|2022-05-02 05:05:10|8380.1|8379.2|8380|8379.1|8380.5|8379.4|8380|8378.8|16
1651467920000|2022-05-02 05:05:20|8380.2|8379.3|8380.3|8378.8|8380.4|8379.3|8380|8378.8|17
1651467930000|2022-05-02 05:05:30|8380|8379.1|8380.2|8379.3|8380.3|8379.3|8380|8378.8|7
1651467940000|2022-05-02 05:05:40|8380.1|8379.2|8380.1|8379.2|8380.3|8379.4|8380.1|8379.2|7
1651467950000|2022-05-02 05:05:50|8380.2|8379.3|8380.2|8379.3|8380.6|8379.5|8380.1|8379|15
1651467960000|2022-05-02 05:06:00|8380.3|8379.4|8381.5|8380|8381.5|8380.4|8380.2|8379|14
1651467970000|2022-05-02 05:06:10|8381.6|8380.1|8381.6|8380.1|8381.6|8380.1|8381.6|8380.1|1
1651467980000|2022-05-02 05:06:20|8381.5|8380|8381.6|8380.1|8381.7|8380.6|8381.3|8380|14
1651467990000|2022-05-02 05:06:30|8381.5|8380|8381.6|8380.1|8381.6|8380.1|8381.5|8380|2
1651468000000|2022-05-02 05:06:40|8381.7|8380.2|8381.5|8380.6|8381.7|8380.6|8381.4|8380.2|14
1651468010000|2022-05-02 05:06:50|8381.4|8380.5|8381.6|8380.1|8381.7|8380.6|8381.4|8380.1|7
1651468020000|2022-05-02 05:07:00|8381.7|8380.2|8381.6|8380.7|8381.7|8380.8|8381.6|8380.1|10
1651468030000|2022-05-02 05:07:10|8382|8380.5|8381.4|8379.9|8382|8380.5|8381.1|8379.8|10
1651468040000|2022-05-02 05:07:20|8381.3|8379.8|8381.3|8379.8|8381.4|8379.9|8381.3|8379.8|9
1651468050000|2022-05-02 05:07:30|8381.4|8379.9|8380.9|8380|8381.4|8380.1|8380.9|8379.8|10
1651468060000|2022-05-02 05:07:40|8381.2|8379.7|8381.4|8379.9|8381.4|8380.2|8380.9|8379.7|11
1651468070000|2022-05-02 05:07:50|8381.5|8380|8381.4|8379.9|8381.5|8380|8381.4|8379.9|10
1651468080000|2022-05-02 05:08:00|8381.5|8380|8381.6|8380.1|8381.6|8380.1|8381.4|8379.9|6
1651468090000|2022-05-02 05:08:10|8381.8|8380.3|8380.9|8379.4|8381.8|8380.3|8380.4|8379.1|13
1651468100000|2022-05-02 05:08:20|8381.1|8379.6|8380.6|8379.7|8381.1|8379.8|8380.6|8379.4|12
1651468110000|2022-05-02 05:08:30|8380.7|8379.8|8380.9|8379.4|8381|8379.8|8380.7|8379.4|5
1651468120000|2022-05-02 05:08:40|8380.8|8379.3|8380.5|8379.6|8381|8379.7|8380.5|8379.3|15
1651468130000|2022-05-02 05:08:50|8380.8|8379.3|8381|8379.5|8381|8379.5|8380.8|8379.3|7
1651468140000|2022-05-02 05:09:00|8380.9|8379.4|8380.9|8379.4|8381|8379.5|8380.8|8379.3|5
1651468150000|2022-05-02 05:09:10|8380.6|8379.7|8380.6|8379.7|8380.6|8379.7|8380.6|8379.7|1
1651468160000|2022-05-02 05:09:20|8380.7|8379.8|8381.2|8379.7|8381.3|8379.9|8380.7|8379.5|6
1651468170000|2022-05-02 05:09:30|8381.1|8379.6|8381.5|8380|8381.5|8380|8381.1|8379.6|13
1651468180000|2022-05-02 05:09:40|8381.4|8379.9|8381.5|8380|8381.6|8380.4|8380.9|8379.8|23
1651468190000|2022-05-02 05:09:50|8381.6|8380.1|8381.5|8380|8381.6|8380.1|8381.5|8380|8
1651468200000|2022-05-02 05:10:00|8381.6|8380.1|8381.6|8380.1|8381.7|8380.6|8381.2|8380|17
1651468210000|2022-05-02 05:10:10|8381.5|8380|8381|8380.1|8381.6|8380.4|8381|8380|11
1651468220000|2022-05-02 05:10:20|8381.1|8380.2|8381.2|8380.3|8381.2|8380.3|8381.1|8380.2|2
1651468230000|2022-05-02 05:10:30|8381.1|8380.2|8381|8380.1|8381.2|8380.3|8381|8380.1|10
1651468240000|2022-05-02 05:10:40|8381.2|8380.3|8380.7|8379.8|8381.2|8380.3|8380.7|8379.5|20
1651468250000|2022-05-02 05:10:50|8380.8|8379.9|8381|8379.5|8381.2|8380.2|8380.7|8379.5|10
1651468260000|2022-05-02 05:11:00|8381.2|8379.7|8381.2|8380.3|8381.3|8380.3|8381.1|8379.6|11
1651468270000|2022-05-02 05:11:10|8381.1|8380.2|8381.4|8380.5|8381.7|8380.5|8380.9|8379.7|20
1651468280000|2022-05-02 05:11:20|8381.5|8380.6|8382|8380.5|8382|8380.6|8381.4|8380.4|15
1651468290000|2022-05-02 05:11:30|8381.9|8380.4|8381.8|8380.3|8382|8380.5|8381.8|8380.3|6
1651468300000|2022-05-02 05:11:40|8381.5|8380.6|8381.6|8380.7|8381.6|8380.7|8381.5|8380.6|4
1651468310000|2022-05-02 05:11:50|8381.5|8380.6|8381.5|8380.6|8381.5|8380.6|8381.5|8380.6|1
1651468320000|2022-05-02 05:12:00|8381.4|8380.5|8381.5|8380.6|8381.5|8380.6|8381.4|8380.5|2
1651468330000|2022-05-02 05:12:10|8381.6|8380.1|8381.3|8380.4|8381.7|8380.4|8381.3|8380.1|4
1651468340000|2022-05-02 05:12:20|8381.4|8380.5|8381.3|8380.4|8381.4|8380.5|8381.3|8380.4|4
1651468350000|2022-05-02 05:12:30|8381.2|8380.3|8381.2|8380.3|8381.3|8380.4|8381.2|8380.3|3
1651468360000|2022-05-02 05:12:40|8381.3|8380.4|8381.3|8380.4|8381.3|8380.4|8381.2|8380.3|3
1651468370000|2022-05-02 05:12:50|8381.2|8380.3|8380.8|8379.9|8381.2|8380.3|8380.7|8379.8|12
1651468380000|2022-05-02 05:13:00|8380.9|8379.4|8381.1|8380.2|8381.2|8380.3|8380.8|8379.4|11
1651468390000|2022-05-02 05:13:10|8381.2|8380.3|8381.2|8380.3|8381.3|8380.4|8381.1|8380.2|9
1651468400000|2022-05-02 05:13:20|8381.1|8380.2|8381.7|8380.8|8381.7|8380.8|8381.1|8380.2|9
1651468410000|2022-05-02 05:13:30|8381.5|8380.6|8382|8380.5|8382|8380.9|8381.5|8380.3|16
1651468420000|2022-05-02 05:13:40|8381.7|8380.8|8382.1|8380.6|8382.4|8381.3|8381.7|8380.5|18
1651468430000|2022-05-02 05:13:50|8381.9|8381|8382|8381.1|8382|8381.1|8381.8|8380.9|13
1651468440000|2022-05-02 05:14:00|8382.1|8381.2|8381.9|8380.4|8382.4|8381.2|8381.7|8380.4|12
1651468450000|2022-05-02 05:14:10|8381.8|8380.9|8381.9|8381|8382.4|8381.2|8381.8|8380.8|17
1651468460000|2022-05-02 05:14:20|8382|8381.1|8382.9|8381.4|8383|8381.8|8382|8380.8|23
1651468470000|2022-05-02 05:14:30|8382.8|8381.3|8383|8381.5|8383|8381.5|8382.8|8381.3|3
1651468480000|2022-05-02 05:14:40|8382.8|8381.9|8383|8381.5|8383.1|8382|8382.7|8381.4|15
1651468490000|2022-05-02 05:14:50|8383.1|8381.6|8382.9|8381.4|8383.1|8381.8|8382.5|8381.3|16
1651468500000|2022-05-02 05:15:00|8382.8|8381.3|8382.8|8381.9|8383.2|8382.2|8382.8|8381.3|24
1651468510000|2022-05-02 05:15:10|8382.7|8381.8|8382.8|8381.9|8383.2|8382|8382.7|8381.5|13
1651468520000|2022-05-02 05:15:20|8382.9|8382|8382.9|8382|8382.9|8382|8382.7|8381.8|5
1651468530000|2022-05-02 05:15:30|8382.8|8381.9|8383|8381.5|8383|8381.9|8382.7|8381.5|3
1651468540000|2022-05-02 05:15:40|8382.9|8381.4|8382.9|8381.4|8382.9|8381.4|8382.9|8381.4|1
1651468550000|2022-05-02 05:15:50|8383|8381.5|8383|8381.5|8383|8381.5|8382.9|8381.4|5
1651468560000|2022-05-02 05:16:00|8382.7|8381.8|8382.9|8382|8383.1|8382|8382.7|8381.6|4
1651468570000|2022-05-02 05:16:10|8383.2|8381.7|8383.1|8381.6|8383.2|8382|8382.7|8381.5|16
1651468580000|2022-05-02 05:16:20|8383.2|8381.7|8383.4|8381.9|8383.5|8382.3|8383.1|8381.6|13
1651468590000|2022-05-02 05:16:30|8383.5|8382|8383.6|8382.1|8383.6|8382.1|8383.4|8381.9|4
1651468600000|2022-05-02 05:16:40|8383.5|8382|8383.6|8382.1|8383.7|8382.2|8383.5|8382|10
1651468610000|2022-05-02 05:16:50|8383.7|8382.2|8383.6|8382.1|8383.7|8382.2|8383.5|8382|12
1651468620000|2022-05-02 05:17:00|8383.4|8382.5|8384|8383.1|8384.2|8383.1|8383.3|8382.1|19
1651468630000|2022-05-02 05:17:10|8383.9|8383|8383.8|8382.9|8384|8383.1|8383.8|8382.9|4
1651468640000|2022-05-02 05:17:20|8383.7|8382.8|8383.8|8382.9|8384.2|8382.9|8383.7|8382.6|8
1651468650000|2022-05-02 05:17:30|8384.1|8382.6|8384|8382.5|8384.1|8382.6|8384|8382.5|8
1651468660000|2022-05-02 05:17:40|8384.1|8382.6|8383.9|8383|8384.2|8383|8383.8|8382.5|9
1651468670000|2022-05-02 05:17:50|8384.2|8382.7|8384.2|8382.7|8384.2|8382.7|8384.2|8382.7|1
1651468680000|2022-05-02 05:18:00|8384.1|8382.6|8383.8|8382.9|8384.1|8382.9|8383.8|8382.5|3
1651468690000|2022-05-02 05:18:10|8383.6|8382.7|8383.6|8382.7|8383.6|8382.7|8383.5|8382.6|3
1651468700000|2022-05-02 05:18:20|8383.7|8382.8|8383.9|8382.4|8383.9|8382.8|8383.6|8382.3|8
1651468710000|2022-05-02 05:18:30|8383.8|8382.3|8383.6|8382.7|8384|8382.7|8383.6|8382.3|6
1651468720000|2022-05-02 05:18:40|8383.5|8382.6|8383.6|8382.7|8384.1|8382.8|8383.5|8382.3|10
1651468730000|2022-05-02 05:18:50|8383.7|8382.8|8383.5|8382.6|8383.7|8382.8|8383.4|8382.5|11
1651468740000|2022-05-02 05:19:00|8383.8|8382.3|8383.8|8382.9|8383.8|8382.9|8383.7|8382.3|7
1651468750000|2022-05-02 05:19:10|8383.7|8382.8|8384|8382.5|8384.1|8382.9|8383.7|8382.3|13
1651468760000|2022-05-02 05:19:20|8384.1|8382.6|8384|8382.5|8384.1|8382.6|8384|8382.5|8
1651468770000|2022-05-02 05:19:30|8384.1|8382.6|8384.1|8382.6|8384.1|8382.6|8384|8382.5|7
1651468780000|2022-05-02 05:19:40|8384|8382.5|8384|8382.5|8384.1|8382.6|8384|8382.5|5
1651468800000|2022-05-02 05:20:00|8384.2|8382.7|8383.9|8382.4|8384.2|8383|8383.6|8382.3|8
1651468810000|2022-05-02 05:20:10|8383.6|8382.7|8384|8382.5|8384|8382.8|8383.5|8382.3|17
1651468820000|2022-05-02 05:20:20|8383.9|8382.4|8384|8382.5|8384|8382.5|8383.9|8382.4|2
1651468830000|2022-05-02 05:20:30|8383.9|8382.4|8383.9|8382.4|8384|8382.5|8383.9|8382.4|5
1651468840000|2022-05-02 05:20:40|8384|8382.5|8383.6|8382.7|8384|8382.7|8383.6|8382.3|8
1651468850000|2022-05-02 05:20:50|8383.9|8382.4|8383.9|8382.4|8384|8382.5|8383.9|8382.4|5
1651468860000|2022-05-02 05:21:00|8384|8382.5|8384|8382.5|8384.1|8382.8|8383.6|8382.4|9
1651468870000|2022-05-02 05:21:10|8383.9|8382.4|8383.9|8382.4|8384|8382.5|8383.9|8382.4|7
1651468880000|2022-05-02 05:21:20|8384|8382.5|8383.9|8382.4|8384|8382.5|8383.9|8382.4|4
1651468890000|2022-05-02 05:21:30|8384|8382.5|8384.1|8382.6|8384.1|8382.9|8383.7|8382.5|9
1651468900000|2022-05-02 05:21:40|8384|8382.5|8383.9|8382.4|8384|8382.5|8383.9|8382.4|4
1651468910000|2022-05-02 05:21:50|8383.8|8382.3|8383.8|8382.3|8383.8|8382.3|8383.7|8382.2|7
1651468920000|2022-05-02 05:22:00|8383.9|8382.4|8383.7|8382.8|8384.1|8383|8383.6|8382.4|16
1651468930000|2022-05-02 05:22:10|8383.8|8382.9|8383.8|8382.9|8383.8|8382.9|8383.7|8382.8|3
1651468940000|2022-05-02 05:22:20|8383.9|8383|8383.9|8383|8383.9|8383|8383.8|8382.9|3
1651468950000|2022-05-02 05:22:30|8383.8|8382.9|8384.1|8383.2|8384.3|8383.3|8383.8|8382.8|9
1651468960000|2022-05-02 05:22:40|8384|8383.1|8384.3|8383.4|8384.3|8383.4|8384|8383.1|8
1651468970000|2022-05-02 05:22:50|8384.2|8383.3|8384.5|8383|8384.5|8383.4|8384.2|8383|4
1651468980000|2022-05-02 05:23:00|8384.6|8383.1|8384.3|8383.4|8384.6|8383.5|8384.3|8383|5
1651468990000|2022-05-02 05:23:10|8384.2|8383.3|8383.8|8382.9|8384.3|8383.3|8383.8|8382.7|10
1651469000000|2022-05-02 05:23:20|8383.9|8383|8383.8|8382.9|8384|8383.1|8383.8|8382.9|10
1651469010000|2022-05-02 05:23:30|8383.9|8383|8383.9|8383|8383.9|8383|8383.8|8382.9|5
1651469020000|2022-05-02 05:23:40|8383.8|8382.9|8383.8|8382.9|8383.9|8383|8383.7|8382.8|9
1651469030000|2022-05-02 05:23:50|8383.9|8383|8383.8|8382.9|8383.9|8383|8383.8|8382.9|4
1651469040000|2022-05-02 05:24:00|8383.7|8382.8|8383.8|8382.9|8383.8|8382.9|8383.6|8382.7|7
1651469050000|2022-05-02 05:24:10|8383.7|8382.8|8383.6|8382.1|8383.7|8382.8|8383.3|8382|8
1651469060000|2022-05-02 05:24:20|8383.5|8382|8383.5|8382.6|8383.7|8382.6|8383.4|8382|9
1651469070000|2022-05-02 05:24:30|8383.4|8382.5|8383.5|8382.6|8383.5|8382.6|8383.4|8382.5|6
1651469090000|2022-05-02 05:24:50|8383.6|8382.7|8383.6|8382.7|8383.6|8382.7|8383.4|8382.5|7
1651469100000|2022-05-02 05:25:00|8383.5|8382.6|8383.7|8382.2|8383.7|8382.7|8383.3|8382.1|7
1651469110000|2022-05-02 05:25:10|8383.6|8382.1|8383.3|8382.4|8383.7|8382.5|8383.3|8382.1|6
1651469120000|2022-05-02 05:25:20|8383.4|8382.5|8383.4|8382.5|8383.4|8382.5|8383.4|8382.5|1
1651469130000|2022-05-02 05:25:30|8383.3|8382.4|8383.4|8382.5|8383.4|8382.5|8383.3|8382.4|2
1651469140000|2022-05-02 05:25:40|8383.3|8382.4|8383.3|8382.4|8383.4|8382.5|8383.3|8382.4|5
1651469150000|2022-05-02 05:25:50|8383.4|8382.5|8383.2|8382.3|8383.4|8382.5|8383.2|8382.3|5
1651469160000|2022-05-02 05:26:00|8383.3|8382.4|8383.3|8382.4|8383.6|8382.4|8383.2|8382|6
1651469170000|2022-05-02 05:26:10|8383.2|8382.3|8383.3|8382.4|8383.3|8382.4|8383.2|8382.3|2
1651469180000|2022-05-02 05:26:20|8383.5|8382.6|8383.3|8382.4|8383.5|8382.6|8383.2|8382.3|6
1651469190000|2022-05-02 05:26:30|8383.1|8382.2|8383.4|8381.9|8383.4|8382.2|8383.1|8381.9|2
1651469200000|2022-05-02 05:26:40|8383.3|8381.8|8383|8382.1|8383.5|8382.2|8382.9|8381.8|9
1651469210000|2022-05-02 05:26:50|8383.1|8382.2|8383.1|8382.2|8383.1|8382.2|8383|8382.1|5
1651469220000|2022-05-02 05:27:00|8383|8382.1|8383.2|8382.3|8383.3|8382.4|8383|8382.1|9
1651469230000|2022-05-02 05:27:10|8383.1|8382.2|8383|8382.1|8383.1|8382.2|8382.9|8382|8
1651469240000|2022-05-02 05:27:20|8383.1|8382.2|8383.1|8382.2|8383.1|8382.2|8383.1|8382.2|1
1651469250000|2022-05-02 05:27:30|8382.9|8382|8383.2|8382.3|8383.2|8382.3|8382.9|8382|10
1651469270000|2022-05-02 05:27:50|8383.3|8382.4|8383.4|8382.5|8383.4|8382.5|8383.2|8382.3|6
1651469280000|2022-05-02 05:28:00|8383.3|8382.4|8383.2|8382.3|8383.3|8382.4|8383.1|8382.2|6
1651469290000|2022-05-02 05:28:10|8383.1|8382.2|8383.2|8382.3|8383.3|8382.4|8382.9|8382|12
1651469300000|2022-05-02 05:28:20|8383.5|8382|8383|8382.1|8383.5|8382.3|8382.9|8382|10
1651469310000|2022-05-02 05:28:30|8382.9|8382|8383.2|8382.3|8383.2|8382.3|8382.9|8382|7
1651469320000|2022-05-02 05:28:40|8383.1|8382.2|8383.1|8382.2|8383.1|8382.2|8383.1|8382.2|1
1651469330000|2022-05-02 05:28:50|8383.2|8382.3|8383.2|8382.3|8383.3|8382.4|8383.1|8382.2|7
1651469340000|2022-05-02 05:29:00|8383.3|8382.4|8383.2|8382.3|8383.3|8382.4|8383.1|8382.2|10
1651469350000|2022-05-02 05:29:10|8383.3|8382.4|8383.3|8382.4|8383.4|8382.5|8383.2|8382.3|9
1651469360000|2022-05-02 05:29:20|8383.4|8382.5|8383.7|8382.8|8383.7|8382.8|8383.3|8382.4|14
1651469370000|2022-05-02 05:29:30|8383.6|8382.7|8383.5|8382.6|8383.6|8382.7|8383.4|8382.5|4
1651469380000|2022-05-02 05:29:40|8383.6|8382.7|8383.6|8382.7|8383.6|8382.7|8383.6|8382.7|1
1651469390000|2022-05-02 05:29:50|8383.5|8382.6|8383.6|8382.7|8383.6|8382.7|8383.5|8382.6|2
1651469400000|2022-05-02 05:30:00|8383.5|8382.6|8383.4|8382.5|8383.5|8382.6|8383.4|8382.5|4
1651469410000|2022-05-02 05:30:10|8383.5|8382.6|8383.5|8382.6|8383.5|8382.6|8383.4|8382.5|3
1651469420000|2022-05-02 05:30:20|8383.4|8382.5|8383.5|8382.6|8383.6|8382.7|8383.3|8382.4|9
1651469430000|2022-05-02 05:30:30|8383.6|8382.7|8384.2|8383.3|8384.2|8383.3|8383.4|8382.5|9
1651469440000|2022-05-02 05:30:40|8384.1|8383.2|8384.4|8382.9|8384.5|8383.3|8384|8382.8|13
1651469450000|2022-05-02 05:30:50|8384.1|8383.2|8384.2|8383.3|8384.3|8383.4|8384.1|8383.2|8
1651469460000|2022-05-02 05:31:00|8384.3|8383.4|8384.6|8383.1|8384.6|8383.4|8384.1|8383|10
1651469470000|2022-05-02 05:31:10|8384.5|8383|8384.1|8383.2|8384.5|8383.2|8384|8383|6
1651469480000|2022-05-02 05:31:20|8384.4|8382.9|8384.9|8383.4|8384.9|8383.7|8384.4|8382.9|9
1651469490000|2022-05-02 05:31:30|8385|8383.5|8384.9|8383.4|8385|8383.8|8384.6|8383.3|10
1651469500000|2022-05-02 05:31:40|8385|8383.5|8384.4|8383.5|8385|8383.7|8384.4|8383.2|18
1651469510000|2022-05-02 05:31:50|8384.5|8383.6|8384.3|8383.4|8384.7|8383.8|8384.3|8383.4|11
1651469520000|2022-05-02 05:32:00|8384.2|8383.3|8384.4|8383.5|8384.8|8383.7|8384.2|8383.1|18
1651469530000|2022-05-02 05:32:10|8384.3|8383.4|8384.3|8383.4|8384.4|8383.5|8384.3|8383.4|13
1651469540000|2022-05-02 05:32:20|8384.4|8383.5|8384.4|8383.5|8384.4|8383.5|8384.3|8383.4|3
1651469550000|2022-05-02 05:32:30|8384.3|8383.4|8383.5|8382.6|8384.4|8383.5|8383.4|8382.1|17
1651469560000|2022-05-02 05:32:40|8383.4|8382.5|8383.6|8382.7|8383.9|8382.8|8383.4|8382.1|16
1651469580000|2022-05-02 05:33:00|8383.5|8382.6|8383.7|8382.2|8383.9|8382.7|8383.3|8382.2|16
1651469590000|2022-05-02 05:33:10|8383.6|8382.7|8383.5|8382.6|8383.6|8382.7|8383.5|8382.6|8
1651469600000|2022-05-02 05:33:20|8383.4|8382.5|8383.5|8382.6|8383.8|8382.7|8383.4|8382.1|9
1651469610000|2022-05-02 05:33:30|8383.6|8382.7|8383.1|8382.2|8383.6|8382.7|8382.9|8381.7|20
1651469620000|2022-05-02 05:33:40|8383.2|8382.3|8383.1|8382.2|8383.3|8382.4|8383.1|8382.2|14
1651469630000|2022-05-02 05:33:50|8383|8382.1|8383.1|8382.2|8383.2|8382.3|8383|8382.1|13
1651469640000|2022-05-02 05:34:00|8383.2|8382.3|8383.4|8382.5|8383.4|8382.5|8383.2|8382.3|9
1651469650000|2022-05-02 05:34:10|8383.3|8382.4|8383.4|8382.5|8383.4|8382.5|8383.3|8382.4|16
1651469660000|2022-05-02 05:34:20|8383.3|8382.4|8383.3|8382.4|8383.3|8382.4|8383.3|8382.4|1
1651469670000|2022-05-02 05:34:30|8383.4|8382.5|8383.4|8382.5|8383.4|8382.5|8383.3|8382.4|7
1651469680000|2022-05-02 05:34:40|8383.5|8382.6|8383.6|8382.7|8383.8|8382.8|8383.5|8382.3|10
1651469690000|2022-05-02 05:34:50|8383.8|8382.3|8383.7|8382.8|8383.8|8382.8|8383.6|8382.3|6
1651469700000|2022-05-02 05:35:00|8383.8|8382.9|8383.8|8382.9|8383.8|8382.9|8383.7|8382.8|3
1651469710000|2022-05-02 05:35:10|8383.7|8382.8|8383.7|8382.8|8383.8|8382.9|8383.7|8382.8|3
1651469720000|2022-05-02 05:35:20|8384.1|8382.6|8383.7|8382.8|8384.1|8383|8383.7|8382.5|11
1651469730000|2022-05-02 05:35:30|8383.8|8382.9|8383.7|8382.8|8383.8|8382.9|8383.7|8382.8|6
1651469740000|2022-05-02 05:35:40|8383.6|8382.7|8383.7|8382.8|8383.7|8382.8|8383.6|8382.7|4
1651469750000|2022-05-02 05:35:50|8384|8382.5|8383.7|8382.8|8384|8382.9|8383.7|8382.5|3
1651469760000|2022-05-02 05:36:00|8383.8|8382.9|8383.7|8382.8|8383.8|8382.9|8383.7|8382.8|2
1651469770000|2022-05-02 05:36:10|8383.8|8382.9|8383.9|8382.4|8384|8382.9|8383.6|8382.3|12
1651469780000|2022-05-02 05:36:20|8383.5|8382.6|8383.9|8382.4|8384|8382.8|8383.4|8382.1|15
1651469790000|2022-05-02 05:36:30|8384|8382.5|8383.9|8382.4|8384|8382.5|8383.9|8382.4|6
1651469800000|2022-05-02 05:36:40|8384|8382.5|8383.9|8382.4|8384|8382.5|8383.9|8382.4|2
1651469810000|2022-05-02 05:36:50|8383.7|8382.8|8383.7|8382.8|8384|8382.8|8383.5|8382.2|22
1651469820000|2022-05-02 05:37:00|8383.6|8382.7|8383.7|8382.8|8383.7|8382.8|8383.6|8382.7|4
1651469830000|2022-05-02 05:37:10|8383.6|8382.7|8383.9|8383|8384.3|8383|8383.6|8382.7|12
1651469840000|2022-05-02 05:37:20|8384|8383.1|8384|8382.5|8384.2|8383.1|8384|8382.5|4
1651469850000|2022-05-02 05:37:30|8384.1|8382.6|8384.1|8382.6|8384.1|8382.6|8384|8382.5|3
1651469860000|2022-05-02 05:37:40|8383.8|8382.9|8383.8|8382.9|8383.8|8382.9|8383.8|8382.9|1
1651469870000|2022-05-02 05:37:50|8383.7|8382.8|8383.8|8382.9|8383.8|8382.9|8383.7|8382.8|6
1651469880000|2022-05-02 05:38:00|8384.3|8382.8|8383.5|8382.6|8384.5|8383.4|8383.5|8382.6|23
1651469890000|2022-05-02 05:38:10|8383.8|8382.3|8383.9|8382.4|8384|8382.8|8383.6|8382.3|13
1651469900000|2022-05-02 05:38:20|8384|8382.5|8383.9|8382.4|8384.3|8383|8383.6|8382.4|17
1651469910000|2022-05-02 05:38:30|8383.8|8382.3|8384|8382.5|8384|8382.9|8383.5|8382.3|19
1651469920000|2022-05-02 05:38:40|8384.1|8382.6|8383.9|8383|8384.2|8383|8383.9|8382.5|17
1651469930000|2022-05-02 05:38:50|8383.8|8382.9|8384|8383.1|8384|8383.1|8383.8|8382.9|5
1651469940000|2022-05-02 05:39:00|8383.9|8383|8384.8|8383.9|8385.1|8384|8383.9|8383|19
1651469950000|2022-05-02 05:39:10|8384.7|8383.8|8384.7|8383.8|8385.1|8383.9|8384.7|8383.6|6
1651469960000|2022-05-02 05:39:20|8384.8|8383.9|8384.9|8384|8385|8384.1|8384.7|8383.8|9
1651469970000|2022-05-02 05:39:30|8384.8|8383.9|8385|8384.1|8385.3|8384.1|8384.8|8383.7|7
1651469980000|2022-05-02 05:39:40|8385.1|8384.2|8385.2|8383.7|8385.2|8384.2|8384.9|8383.4|17
1651469990000|2022-05-02 05:39:50|8385.1|8383.6|8385.2|8383.7|8385.3|8384.1|8384.9|8383.6|10
1651470000000|2022-05-02 05:40:00|8385.4|8383.9|8385.1|8384.2|8385.5|8384.2|8385.1|8383.9|4
1651470010000|2022-05-02 05:40:10|8385|8384.1|8385.1|8384.2|8385.2|8384.3|8385|8384.1|6
1651470020000|2022-05-02 05:40:20|8385.2|8384.3|8385.1|8384.2|8385.2|8384.3|8385.1|8384.2|2
1651470030000|2022-05-02 05:40:30|8385|8384.1|8385|8384.1|8385.1|8384.2|8385|8384.1|5
1651470040000|2022-05-02 05:40:40|8385.1|8384.2|8385|8384.1|8385.1|8384.2|8385|8384.1|2
1651470060000|2022-05-02 05:41:00|8385.1|8384.2|8385|8384.1|8385.1|8384.2|8385|8384.1|2
1651470080000|2022-05-02 05:41:20|8385.1|8384.2|8385.3|8383.8|8385.4|8384.2|8385|8383.8|7
1651470090000|2022-05-02 05:41:30|8385.2|8383.7|8384.8|8383.9|8385.2|8383.9|8384.8|8383.7|2
1651470100000|2022-05-02 05:41:40|8384.6|8383.7|8384.6|8383.7|8384.6|8383.7|8384.5|8383.6|9
1651470110000|2022-05-02 05:41:50|8384.5|8383.6|8384.5|8383.6|8384.6|8383.7|8384.5|8383.6|15
1651470120000|2022-05-02 05:42:00|8384.6|8383.7|8384.9|8384|8384.9|8384|8384.6|8383.7|8
1651470130000|2022-05-02 05:42:10|8384.8|8383.9|8384.8|8383.9|8385.2|8384.1|8384.7|8383.5|18
1651470140000|2022-05-02 05:42:20|8385.2|8383.7|8385.1|8383.6|8385.2|8384|8384.8|8383.5|13
1651470150000|2022-05-02 05:42:30|8384.9|8384|8384.8|8383.9|8384.9|8384|8384.8|8383.9|2
1651470160000|2022-05-02 05:42:40|8384.9|8384|8384.8|8383.9|8384.9|8384|8384.8|8383.9|10
1651470170000|2022-05-02 05:42:50|8385|8383.5|8384.7|8383.8|8385|8384|8384.6|8383.5|11
1651470180000|2022-05-02 05:43:00|8384.6|8383.7|8384.7|8383.8|8384.7|8383.8|8384.6|8383.7|6
1651470190000|2022-05-02 05:43:10|8384.8|8383.9|8384.8|8383.9|8384.8|8383.9|8384.7|8383.8|3
1651470200000|2022-05-02 05:43:20|8384.7|8383.8|8384.7|8383.8|8384.8|8383.9|8384.7|8383.8|3
1651470210000|2022-05-02 05:43:30|8384.8|8383.9|8384.7|8383.8|8384.9|8384|8384.7|8383.8|14
1651470220000|2022-05-02 05:43:40|8384.8|8383.9|8385.2|8383.7|8385.2|8383.9|8384.7|8383.5|9
1651470230000|2022-05-02 05:43:50|8385.1|8383.6|8384.6|8383.7|8385.1|8383.7|8384.5|8383.5|7
1651470240000|2022-05-02 05:44:00|8384.5|8383.6|8384.6|8383.7|8384.6|8383.7|8384.5|8383.6|8
1651470250000|2022-05-02 05:44:10|8384.5|8383.6|8384.6|8383.7|8384.6|8383.7|8384.4|8383.5|6
1651470260000|2022-05-02 05:44:20|8384.7|8383.8|8384.7|8383.8|8384.8|8383.9|8384.5|8383.6|9
1651470270000|2022-05-02 05:44:30|8384.6|8383.7|8384.7|8383.8|8384.7|8383.8|8384.6|8383.7|4
1651470280000|2022-05-02 05:44:40|8384.8|8383.9|8384.7|8383.8|8384.8|8383.9|8384.6|8383.7|8
1651470290000|2022-05-02 05:44:50|8384.9|8383.4|8385.1|8383.6|8385.1|8383.8|8384.6|8383.4|18
1651470300000|2022-05-02 05:45:00|8385|8383.5|8385|8383.5|8385.1|8383.6|8385|8383.5|7
1651470310000|2022-05-02 05:45:10|8384.7|8383.8|8384.6|8383.7|8384.7|8383.8|8384.6|8383.7|4
1651470320000|2022-05-02 05:45:20|8384.7|8383.8|8384.6|8383.7|8384.7|8383.8|8384.6|8383.7|4
1651470330000|2022-05-02 05:45:30|8384.7|8383.8|8384.8|8383.9|8384.9|8383.9|8384.6|8383.4|14
1651470340000|2022-05-02 05:45:40|8384.7|8383.8|8384.7|8383.8|8384.7|8383.8|8384.6|8383.7|3
1651470350000|2022-05-02 05:45:50|8384.8|8383.9|8384.7|8383.8|8384.8|8383.9|8384.6|8383.7|8
1651470360000|2022-05-02 05:46:00|8384.8|8383.9|8385.1|8383.6|8385.2|8384|8384.7|8383.6|16
1651470370000|2022-05-02 05:46:10|8385.2|8383.7|8384.8|8383.9|8385.2|8384|8384.7|8383.5|17
1651470380000|2022-05-02 05:46:20|8384.9|8384|8384.8|8383.9|8384.9|8384|8384.8|8383.9|6
1651470390000|2022-05-02 05:46:30|8384.7|8383.8|8384.7|8383.8|8384.7|8383.8|8384.7|8383.8|1
1651470400000|2022-05-02 05:46:40|8384.6|8383.7|8385|8383.5|8385|8383.8|8384.6|8383.5|7
1651470410000|2022-05-02 05:46:50|8385.1|8383.6|8384.7|8383.8|8385.1|8383.9|8384.7|8383.5|11
1651470420000|2022-05-02 05:47:00|8384.8|8383.9|8384.8|8383.9|8385.1|8383.9|8384.7|8383.6|5
1651470430000|2022-05-02 05:47:10|8384.7|8383.8|8385.2|8383.7|8385.2|8384|8384.7|8383.7|4
1651470440000|2022-05-02 05:47:20|8385.1|8384.2|8385.7|8384.8|8385.9|8384.9|8385|8384.1|14
1651470450000|2022-05-02 05:47:30|8385.6|8384.7|8385.8|8384.9|8385.9|8385|8385.6|8384.7|12
1651470460000|2022-05-02 05:47:40|8385.9|8385|8385.9|8385|8386.2|8385|8385.6|8384.3|13
1651470470000|2022-05-02 05:47:50|8385.8|8384.9|8385.7|8384.8|8385.9|8385|8385.7|8384.8|6
1651470480000|2022-05-02 05:48:00|8385.6|8384.7|8385.7|8384.8|8386|8384.8|8385.4|8384.4|15
1651470490000|2022-05-02 05:48:10|8385.6|8384.7|8385.6|8384.7|8385.7|8384.8|8385.5|8384.6|17
1651470500000|2022-05-02 05:48:20|8385.5|8384.6|8385.6|8384.7|8385.6|8384.7|8385.5|8384.6|8
1651470510000|2022-05-02 05:48:30|8385.9|8385|8385.5|8384.6|8386|8385.1|8385.5|8384.6|19
1651470520000|2022-05-02 05:48:40|8385.6|8384.7|8385.8|8384.3|8385.9|8384.8|8385.5|8384.3|10
1651470530000|2022-05-02 05:48:50|8385.9|8384.4|8385.8|8384.9|8386|8384.9|8385.6|8384.4|8
1651470540000|2022-05-02 05:49:00|8385.6|8384.7|8385.9|8384.4|8386|8384.9|8385.5|8384.3|20
1651470550000|2022-05-02 05:49:10|8386.1|8384.6|8385.8|8384.9|8386.1|8384.9|8385.7|8384.4|8
1651470560000|2022-05-02 05:49:20|8386.1|8384.6|8386.1|8384.6|8386.1|8385|8385.8|8384.5|8
1651470580000|2022-05-02 05:49:40|8386|8384.5|8385.7|8384.8|8386|8384.9|8385.6|8384.5|9
1651470590000|2022-05-02 05:49:50|8385.8|8384.9|8386.1|8384.6|8386.1|8384.9|8385.8|8384.5|4
1651470600000|2022-05-02 05:50:00|8385.8|8384.9|8385.7|8384.8|8385.8|8384.9|8385.6|8384.7|6
1651470610000|2022-05-02 05:50:10|8385.6|8384.7|8386|8385.1|8386.4|8385.2|8385.6|8384.7|14
1651470620000|2022-05-02 05:50:20|8386.1|8385.2|8386|8384.5|8386.2|8385.2|8385.6|8384.5|19
1651470630000|2022-05-02 05:50:30|8386.1|8384.6|8386|8384.5|8386.1|8385|8385.8|8384.5|10
1651470640000|2022-05-02 05:50:40|8386.1|8384.6|8385.8|8384.9|8386.1|8385|8385.8|8384.5|7
1651470650000|2022-05-02 05:50:50|8386.1|8384.6|8385.8|8384.9|8386.3|8385.1|8385.8|8384.6|12
1651470660000|2022-05-02 05:51:00|8386|8385.1|8385.7|8384.8|8386|8385.1|8385.7|8384.8|12
1651470670000|2022-05-02 05:51:10|8385.8|8384.9|8386.1|8385.2|8386.1|8385.2|8385.8|8384.9|8
1651470680000|2022-05-02 05:51:20|8386.2|8385.3|8386.3|8384.8|8386.3|8385.3|8385.9|8384.7|10
1651470690000|2022-05-02 05:51:30|8386.2|8384.7|8386|8385.1|8386.4|8385.3|8386|8384.7|7
1651470700000|2022-05-02 05:51:40|8385.9|8385|8386|8385.1|8386.1|8385.2|8385.9|8385|8
1651470710000|2022-05-02 05:51:50|8386.1|8385.2|8386.4|8385.5|8386.7|8385.5|8386.1|8385.2|8
1651470720000|2022-05-02 05:52:00|8386.5|8385.6|8386.8|8385.3|8386.8|8385.6|8386.4|8385.2|10
1651470730000|2022-05-02 05:52:10|8386.4|8385.5|8386.8|8385.9|8386.9|8386|8386.3|8385.4|15
1651470740000|2022-05-02 05:52:20|8386.7|8385.8|8386.7|8385.8|8386.9|8385.9|8386.5|8385.3|13
1651470750000|2022-05-02 05:52:30|8386.8|8385.9|8387|8386.1|8387.1|8386.2|8386.6|8385.7|13
1651470760000|2022-05-02 05:52:40|8387.1|8386.2|8387.1|8386.2|8387.5|8386.3|8386.9|8385.7|17
1651470770000|2022-05-02 05:52:50|8387.2|8386.3|8387.1|8386.2|8387.3|8386.4|8387.1|8385.8|12
1651470780000|2022-05-02 05:53:00|8387.2|8386.3|8387.6|8386.1|8387.7|8386.5|8387.1|8386|18
1651470790000|2022-05-02 05:53:10|8387.5|8386|8387.2|8386.3|8387.6|8386.4|8387.1|8385.9|11
1651470800000|2022-05-02 05:53:20|8387.3|8386.4|8387.2|8386.3|8387.5|8386.4|8387|8386|10
1651470810000|2022-05-02 05:53:30|8387.1|8386.2|8387.1|8386.2|8387.3|8386.4|8387|8386.1|11
1651470820000|2022-05-02 05:53:40|8387.2|8386.3|8386.8|8385.9|8387.4|8386.3|8386.7|8385.4|21
1651470830000|2022-05-02 05:53:50|8386.9|8386|8386.8|8385.9|8386.9|8386|8386.6|8385.7|8
1651470840000|2022-05-02 05:54:00|8387.2|8386.3|8387.3|8386.4|8387.3|8386.4|8387.1|8386.2|16
1651470850000|2022-05-02 05:54:10|8387.2|8386.3|8387.4|8385.9|8387.6|8386.4|8387.2|8385.9|16
1651470860000|2022-05-02 05:54:20|8387.5|8386|8386.9|8386|8387.5|8386.3|8386.8|8385.9|12
1651470870000|2022-05-02 05:54:30|8387.2|8385.7|8386.9|8386|8387.3|8386.1|8386.9|8385.7|8
1651470880000|2022-05-02 05:54:40|8387|8386.1|8386.9|8386|8387|8386.1|8386.8|8385.9|8
1651470890000|2022-05-02 05:54:50|8387|8386.1|8386.9|8386|8387.1|8386.2|8386.7|8385.8|22
1651470900000|2022-05-02 05:55:00|8387|8386.1|8386.7|8385.8|8387.2|8386.1|8386.6|8385.6|11
1651470910000|2022-05-02 05:55:10|8386.9|8385.4|8386.8|8385.9|8387.1|8385.9|8386.7|8385.4|13
1651470920000|2022-05-02 05:55:20|8386.9|8386|8386.6|8385.7|8387|8386|8386.5|8385.4|18
1651470930000|2022-05-02 05:55:30|8386.7|8385.8|8386.6|8385.7|8386.7|8385.8|8386.6|8385.7|8
1651470940000|2022-05-02 05:55:40|8386.7|8385.8|8386.6|8385.7|8386.7|8385.8|8386.6|8385.7|8
1651470950000|2022-05-02 05:55:50|8386.5|8385.6|8386.3|8384.8|8386.6|8385.7|8386|8384.8|15
1651470960000|2022-05-02 05:56:00|8386.4|8384.9|8385.9|8385|8386.5|8385.1|8385.7|8384.8|13
1651470970000|2022-05-02 05:56:10|8386|8385.1|8385.7|8384.8|8386.1|8385.2|8385.7|8384.8|11
1651470980000|2022-05-02 05:56:20|8385.6|8384.7|8385.7|8384.8|8386.1|8385|8385.6|8384.5|13
1651470990000|2022-05-02 05:56:30|8385.6|8384.7|8385.4|8384.5|8385.6|8384.7|8385.3|8384.4|13
1651471000000|2022-05-02 05:56:40|8385.5|8384.6|8385.8|8384.9|8385.8|8384.9|8385.4|8384.5|13
1651471010000|2022-05-02 05:56:50|8385.7|8384.8|8385.7|8384.8|8385.8|8384.9|8385.7|8384.8|7
1651471020000|2022-05-02 05:57:00|8385.9|8385|8386.2|8385.3|8386.3|8385.4|8385.8|8384.7|10
1651471030000|2022-05-02 05:57:10|8386.4|8385.5|8386|8385.1|8386.7|8385.5|8385.9|8385|10
1651471040000|2022-05-02 05:57:20|8385.9|8385|8386.2|8385.3|8386.3|8385.4|8385.9|8385|10
1651471050000|2022-05-02 05:57:30|8386.3|8385.4|8386|8385.1|8386.4|8385.5|8385.9|8385|17
1651471060000|2022-05-02 05:57:40|8385.9|8385|8384.7|8383.8|8385.9|8385|8384.7|8383.8|16
1651471070000|2022-05-02 05:57:50|8384.8|8383.9|8384.5|8383.6|8385|8384.1|8384.4|8383.3|17
1651471080000|2022-05-02 05:58:00|8384.4|8383.5|8383.9|8383|8385.1|8383.8|8383.9|8383|17
1651471090000|2022-05-02 05:58:10|8383.8|8382.9|8383.9|8383|8383.9|8383|8383.8|8382.9|4
1651471100000|2022-05-02 05:58:20|8384|8383.1|8384.1|8383.2|8384.2|8383.3|8384|8383.1|3
1651471110000|2022-05-02 05:58:30|8384.2|8383.3|8383.5|8382|8384.2|8383.3|8383|8382|16
1651471120000|2022-05-02 05:58:40|8383.4|8381.9|8383.7|8382.8|8383.7|8382.8|8383.1|8381.9|14
1651471130000|2022-05-02 05:58:50|8383.6|8382.7|8383.5|8382|8384|8382.7|8383.1|8381.9|13
1651471140000|2022-05-02 05:59:00|8383.4|8381.9|8382.7|8381.2|8383.5|8382.3|8382.2|8381.2|29
1651471150000|2022-05-02 05:59:10|8382.8|8381.3|8382.5|8381|8382.9|8381.4|8381.9|8380.7|24
1651471160000|2022-05-02 05:59:20|8382.4|8380.9|8382.4|8380.9|8382.5|8381|8382.3|8380.8|9
1651471170000|2022-05-02 05:59:30|8382.5|8381|8382.9|8381.4|8382.9|8381.4|8382.4|8380.9|10
1651471180000|2022-05-02 05:59:40|8382.7|8381.2|8382.5|8381|8382.7|8381.2|8382.2|8380.7|17
1651471190000|2022-05-02 05:59:50|8382.7|8381.2|8382.7|8381.2|8383|8381.5|8382.3|8380.8|24
1651471200000|2022-05-02 06:00:00|8382.8|8381.3|8382.4|8380.9|8382.8|8381.3|8382.4|8380.9|20
1651471210000|2022-05-02 06:00:10|8382.5|8381|8382.5|8381|8382.8|8381.3|8382.1|8380.6|23
1651471220000|2022-05-02 06:00:20|8382.7|8381.2|8383.4|8381.9|8383.6|8382.1|8382.5|8381.2|13
1651471230000|2022-05-02 06:00:30|8383.5|8382|8384|8382.5|8384|8382.5|8383.4|8381.9|11
1651471240000|2022-05-02 06:00:40|8383.9|8382.4|8384|8382.5|8384.1|8382.8|8383.7|8382.4|27
1651471250000|2022-05-02 06:00:50|8383.9|8382.4|8384.1|8382.6|8384.2|8382.7|8383.9|8382.4|9
1651471260000|2022-05-02 06:01:00|8384.2|8382.7|8384|8382.5|8384.3|8382.8|8384|8382.5|8
1651471270000|2022-05-02 06:01:10|8383.9|8382.4|8384|8382.5|8384|8382.5|8383.9|8382.4|4
1651471280000|2022-05-02 06:01:20|8383.9|8382.4|8384.3|8382.8|8384.4|8383.2|8383.7|8382.4|18
1651471290000|2022-05-02 06:01:30|8384.1|8382.6|8384.2|8382.7|8384.3|8382.9|8383.6|8382.5|12
1651471300000|2022-05-02 06:01:40|8384.4|8382.9|8384.2|8382.7|8384.4|8382.9|8384|8382.5|12
1651471310000|2022-05-02 06:01:50|8384.1|8383.2|8384.3|8383.4|8384.8|8383.5|8384|8382.8|21
1651471320000|2022-05-02 06:02:00|8384.2|8383.3|8384.4|8382.9|8384.6|8383.4|8384.1|8382.8|20
1651471330000|2022-05-02 06:02:10|8384.3|8382.8|8384.2|8382.7|8384.4|8383|8383.9|8382.5|10
1651471340000|2022-05-02 06:02:20|8384.3|8382.8|8384.1|8382.6|8384.3|8382.8|8383.9|8382.4|19
1651471350000|2022-05-02 06:02:30|8384.2|8382.7|8384|8382.5|8384.2|8382.8|8383.6|8382.3|13
1651471360000|2022-05-02 06:02:40|8383.9|8382.4|8383.7|8382.8|8384.1|8382.8|8383.7|8382.3|18
1651471370000|2022-05-02 06:02:50|8384.2|8382.7|8384.5|8383|8384.6|8383.3|8383.9|8382.7|18
1651471380000|2022-05-02 06:03:00|8384.2|8383.3|8384|8383.1|8384.4|8383.4|8383.9|8382.8|23
1651471390000|2022-05-02 06:03:10|8384.1|8383.2|8384.1|8382.6|8384.5|8383.2|8383.8|8382.6|25
1651471400000|2022-05-02 06:03:20|8384.2|8382.7|8384|8382.5|8384.2|8382.7|8384|8382.5|10
1651471410000|2022-05-02 06:03:30|8383.7|8382.8|8383.6|8382.7|8383.7|8382.8|8383.6|8382.7|6
1651471420000|2022-05-02 06:03:40|8383.7|8382.8|8383.7|8382.8|8383.7|8382.8|8383.6|8382.7|9
1651471430000|2022-05-02 06:03:50|8384|8383.1|8383.8|8382.9|8384.2|8383.1|8383.5|8382.6|16
1651471440000|2022-05-02 06:04:00|8383.7|8382.8|8382|8381.1|8384.2|8383.1|8382|8381.1|26
1651471450000|2022-05-02 06:04:10|8382.1|8381.2|8382.2|8381.3|8382.2|8381.3|8381.9|8381|16
1651471460000|2022-05-02 06:04:20|8382.1|8381.2|8382.4|8380.9|8382.5|8381.3|8381.9|8380.9|19
1651471470000|2022-05-02 06:04:30|8382.5|8381|8382.1|8381.2|8382.6|8381.3|8382.1|8380.9|18
1651471480000|2022-05-02 06:04:40|8382.2|8381.3|8383.2|8381.7|8383.2|8381.9|8382.2|8381.2|24
1651471490000|2022-05-02 06:04:50|8382.8|8381.9|8383|8382.1|8383.2|8382.2|8382.8|8381.5|14
1651471500000|2022-05-02 06:05:00|8383.1|8381.6|8383.3|8381.8|8383.9|8382.7|8382.9|8381.6|23
1651471510000|2022-05-02 06:05:10|8383.2|8381.7|8383|8382.1|8383.3|8382.3|8382.8|8381.6|20
1651471520000|2022-05-02 06:05:20|8382.7|8381.8|8382.8|8381.9|8383|8382.1|8382.5|8381.3|23
1651471530000|2022-05-02 06:05:30|8382.9|8381.4|8382.6|8381.7|8382.9|8381.8|8382.5|8381.3|16
1651471540000|2022-05-02 06:05:40|8382.5|8381.6|8382.7|8381.8|8383.1|8382|8382.5|8381.5|21
1651471550000|2022-05-02 06:05:50|8382.6|8381.7|8382.9|8381.4|8382.9|8381.7|8382.3|8381.1|15
1651471560000|2022-05-02 06:06:00|8382.8|8381.3|8382.6|8381.7|8382.8|8381.7|8382.4|8381.2|8
1651471570000|2022-05-02 06:06:10|8382.7|8381.8|8382.5|8381.6|8382.7|8381.8|8382.4|8381.5|13
1651471580000|2022-05-02 06:06:20|8382.4|8381.5|8382.6|8381.7|8382.6|8381.7|8382.2|8381.3|11
1651471590000|2022-05-02 06:06:30|8382.4|8381.5|8382.2|8381.3|8382.5|8381.5|8382|8381|12
1651471600000|2022-05-02 06:06:40|8382.1|8381.2|8382|8381.1|8382.6|8381.4|8381.9|8380.8|19
1651471610000|2022-05-02 06:06:50|8381.9|8381|8382|8381.1|8382.3|8381.3|8381.8|8380.7|17
1651471620000|2022-05-02 06:07:00|8381.9|8381|8382.4|8380.9|8382.5|8381.5|8381.9|8380.9|11
1651471630000|2022-05-02 06:07:10|8382.5|8381|8382.6|8381.7|8383|8381.9|8382.3|8381|22
1651471640000|2022-05-02 06:07:20|8382.8|8381.9|8382.6|8381.7|8382.8|8381.9|8382.6|8381.7|13
1651471650000|2022-05-02 06:07:30|8382.7|8381.8|8382.7|8381.8|8383.1|8382|8382.7|8381.6|12
1651471660000|2022-05-02 06:07:40|8382.8|8381.9|8382.4|8381.5|8383|8381.9|8382.3|8381.4|10
1651471670000|2022-05-02 06:07:50|8382.2|8381.3|8381.6|8380.7|8382.4|8381.3|8381.6|8380.7|21
1651471680000|2022-05-02 06:08:00|8381.8|8380.9|8382|8381.1|8382|8381.1|8381.7|8380.8|9
1651471690000|2022-05-02 06:08:10|8382.1|8381.2|8382|8381.1|8382.2|8381.3|8381.9|8381|8
1651471700000|2022-05-02 06:08:20|8382.1|8381.2|8382.2|8380.7|8382.3|8381.2|8381.7|8380.6|15
1651471710000|2022-05-02 06:08:30|8382.3|8380.8|8382.6|8381.1|8382.6|8381.5|8382.2|8380.8|11
1651471720000|2022-05-02 06:08:40|8382.7|8381.2|8382.5|8381.6|8382.7|8381.6|8382.1|8380.9|17
1651471730000|2022-05-02 06:08:50|8382.8|8381.3|8382.8|8381.3|8382.9|8381.4|8382.7|8381.2|5
1651471740000|2022-05-02 06:09:00|8382.9|8381.4|8382.3|8381.4|8382.9|8381.5|8382.2|8380.9|10
1651471750000|2022-05-02 06:09:10|8382.2|8381.3|8381.8|8380.3|8382.3|8381.3|8381.4|8380.3|20
1651471760000|2022-05-02 06:09:20|8381.9|8380.4|8381.8|8380.3|8381.9|8380.7|8381.4|8380.3|17
1651471770000|2022-05-02 06:09:30|8381.9|8380.4|8382|8380.5|8382|8380.8|8381.6|8380.4|5
1651471780000|2022-05-02 06:09:40|8381.9|8380.4|8381.7|8380.8|8382|8380.9|8381.7|8380.4|4
1651471790000|2022-05-02 06:09:50|8381.6|8380.7|8381.4|8380.5|8381.6|8380.7|8381.3|8380.4|9
1651471800000|2022-05-02 06:10:00|8381.2|8380.3|8381.1|8380.2|8381.3|8380.4|8380.9|8380|18
1651471810000|2022-05-02 06:10:10|8381|8380.1|8381|8380.1|8381.1|8380.2|8381|8380.1|5
1651471820000|2022-05-02 06:10:20|8380.9|8380|8380.8|8379.3|8380.9|8380|8380.5|8379.3|13
1651471830000|2022-05-02 06:10:30|8380.9|8379.4|8380.1|8379.2|8380.9|8379.6|8380.1|8379.2|12
1651471840000|2022-05-02 06:10:40|8380|8379.1|8380.2|8379.3|8380.7|8379.6|8380|8379|13
1651471850000|2022-05-02 06:10:50|8380.4|8379.5|8380.2|8379.3|8380.7|8379.6|8380.1|8379|18
1651471860000|2022-05-02 06:11:00|8380.1|8379.2|8380|8379.1|8380.1|8379.2|8380|8379.1|6
1651471870000|2022-05-02 06:11:10|8379.9|8379|8380.1|8379.2|8380.4|8379.2|8379.9|8378.8|10
1651471880000|2022-05-02 06:11:20|8380|8379.1|8380|8379.1|8380.2|8379.3|8380|8379.1|9
1651471890000|2022-05-02 06:11:30|8379.9|8379|8379|8378.1|8380.2|8379.2|8379|8378.1|16
1651471900000|2022-05-02 06:11:40|8379.1|8378.2|8378.8|8377.9|8379.2|8378.2|8378.7|8377.7|9
1651471910000|2022-05-02 06:11:50|8378.9|8378|8379.1|8378.2|8379.4|8378.2|8378.8|8377.8|17
1651471920000|2022-05-02 06:12:00|8379|8378.1|8378.9|8378|8379.4|8378.2|8378.8|8377.9|11
1651471930000|2022-05-02 06:12:10|8378.7|8377.8|8378.9|8378|8378.9|8378|8378.3|8377.2|17
1651471940000|2022-05-02 06:12:20|8378.8|8377.9|8378.9|8377.4|8379.3|8378|8378.4|8377.4|24
1651471950000|2022-05-02 06:12:30|8379|8377.5|8379.5|8378.6|8379.6|8378.6|8378.9|8377.4|13
1651471960000|2022-05-02 06:12:40|8379.6|8378.7|8379.5|8378.6|8380.2|8379.1|8379.5|8378.5|19
1651471970000|2022-05-02 06:12:50|8379.4|8378.5|8379.9|8379|8379.9|8379|8379.4|8378.5|7
1651471980000|2022-05-02 06:13:00|8380|8379.1|8379.8|8378.9|8380.1|8379.2|8379.7|8378.8|16
1651471990000|2022-05-02 06:13:10|8379.7|8378.8|8380|8379.1|8380.4|8379.4|8379.7|8378.5|23
1651472000000|2022-05-02 06:13:20|8379.9|8379|8379.7|8378.8|8380.2|8379.2|8379.6|8378.4|20
1651472010000|2022-05-02 06:13:30|8379.8|8378.9|8379.5|8378.6|8379.8|8378.9|8379.4|8378.3|14
1651472020000|2022-05-02 06:13:40|8379.9|8378.4|8380|8378.5|8380.1|8378.8|8379.6|8378.3|14
1651472030000|2022-05-02 06:13:50|8380.1|8378.6|8379.6|8378.7|8380.1|8378.7|8379.5|8378.2|15
1651472040000|2022-05-02 06:14:00|8379.7|8378.8|8379.7|8378.2|8380.1|8378.8|8379.1|8377.9|17
1651472050000|2022-05-02 06:14:10|8378.9|8378|8379.2|8378.3|8379.7|8378.5|8378.9|8378|27
1651472060000|2022-05-02 06:14:20|8379.3|8378.4|8378.7|8377.8|8379.7|8378.4|8378.6|8377.7|16
1651472070000|2022-05-02 06:14:30|8378.4|8377.5|8378.6|8377.7|8378.7|8377.8|8378.4|8377.5|14
1651472080000|2022-05-02 06:14:40|8378.7|8377.8|8378.8|8377.9|8379.1|8378|8378.6|8377.4|13
1651472090000|2022-05-02 06:14:50|8378.7|8377.8|8378.4|8377.5|8378.8|8377.9|8378.3|8377.4|10
1651472100000|2022-05-02 06:15:00|8378.2|8377.3|8378.1|8377.2|8378.5|8377.4|8378|8376.9|20
1651472110000|2022-05-02 06:15:10|8378.2|8377.3|8378.2|8377.3|8378.8|8377.4|8378.1|8376.9|20
1651472120000|2022-05-02 06:15:20|8378.3|8377.4|8378|8377.1|8378.3|8377.4|8377.8|8376.9|14
1651472130000|2022-05-02 06:15:30|8377.9|8377|8377.6|8376.7|8378.7|8377.3|8377.3|8376.4|26
1651472140000|2022-05-02 06:15:40|8378|8376.5|8377.4|8376.5|8378.1|8376.9|8377.4|8376.2|19
1651472150000|2022-05-02 06:15:50|8377.2|8376.3|8377.8|8376.9|8378.2|8376.9|8377|8375.8|27
1651472160000|2022-05-02 06:16:00|8377.7|8376.8|8377.7|8376.8|8377.9|8377|8377.7|8376.8|7
1651472170000|2022-05-02 06:16:10|8377.8|8376.9|8378.1|8377.2|8378.1|8377.2|8377.7|8376.8|11
1651472180000|2022-05-02 06:16:20|8378|8377.1|8378|8377.1|8378.1|8377.2|8377.9|8377|5
1651472190000|2022-05-02 06:16:30|8378.1|8377.2|8377.4|8376.5|8378.2|8377.2|8377.4|8376.3|14
1651472200000|2022-05-02 06:16:40|8377.7|8376.2|8377.9|8376.4|8378.1|8376.8|8377.6|8376.2|16
1651472210000|2022-05-02 06:16:50|8377.8|8376.3|8377.6|8376.7|8377.9|8376.8|8377.5|8376.3|16
1651472220000|2022-05-02 06:17:00|8377.8|8376.3|8377.9|8376.4|8378.1|8376.7|8377.5|8376.3|9
1651472230000|2022-05-02 06:17:10|8377.4|8376.5|8377.6|8376.1|8377.7|8376.5|8377.4|8376|10
1651472240000|2022-05-02 06:17:20|8377.5|8376|8377.3|8376.4|8377.7|8376.6|8377.2|8376|7
1651472250000|2022-05-02 06:17:30|8377.4|8376.5|8378.1|8376.6|8378.1|8376.8|8377.3|8376.3|13
1651472260000|2022-05-02 06:17:40|8377.6|8376.7|8378|8377.1|8378.1|8377.2|8377.4|8376.3|24
1651472270000|2022-05-02 06:17:50|8377.9|8377|8378.1|8377.2|8378.4|8377.5|8377.9|8377|17
1651472280000|2022-05-02 06:18:00|8378.2|8377.3|8378.2|8377.3|8378.5|8377.4|8377.8|8376.8|27
1651472290000|2022-05-02 06:18:10|8378.1|8377.2|8378.3|8377.4|8378.3|8377.4|8378.1|8377.2|3
1651472300000|2022-05-02 06:18:20|8378.4|8377.5|8378.5|8377|8378.7|8377.5|8378.4|8377|8
1651472310000|2022-05-02 06:18:30|8378.6|8377.1|8378.6|8377.7|8378.8|8377.8|8378.4|8377.1|13
1651472320000|2022-05-02 06:18:40|8378.7|8377.8|8379.1|8377.6|8379.3|8378|8378.7|8377.6|9
1651472330000|2022-05-02 06:18:50|8379.3|8377.8|8379.7|8378.2|8379.9|8378.6|8379|8377.8|18
1651472340000|2022-05-02 06:19:00|8379.6|8378.1|8379.1|8378.2|8379.7|8378.5|8379|8378|20
1651472350000|2022-05-02 06:19:10|8379.2|8378.3|8379.4|8377.9|8379.5|8378.3|8379.1|8377.9|9
1651472360000|2022-05-02 06:19:20|8379.5|8378|8378.9|8378|8379.7|8378.2|8378.8|8377.7|14
1651472370000|2022-05-02 06:19:30|8379.3|8377.8|8379.2|8378.3|8379.3|8378.4|8379.1|8377.7|13
1651472380000|2022-05-02 06:19:40|8379.3|8378.4|8379.7|8378.8|8380.1|8378.8|8379.2|8378.3|13
1651472390000|2022-05-02 06:19:50|8379.6|8378.7|8379.9|8378.4|8379.9|8378.8|8379.3|8378.3|11
1651472400000|2022-05-02 06:20:00|8379.4|8378.5|8379.6|8378.7|8380.2|8379.2|8379.4|8378.3|19
1651472410000|2022-05-02 06:20:10|8379.7|8378.8|8379.3|8378.4|8379.9|8378.8|8379.3|8378.3|22
1651472420000|2022-05-02 06:20:20|8379.4|8378.5|8379.3|8377.8|8379.4|8378.5|8378.8|8377.8|24
1651472430000|2022-05-02 06:20:30|8379.4|8377.9|8379.2|8377.7|8379.4|8378.1|8378.4|8377.5|21
1651472440000|2022-05-02 06:20:40|8379.1|8377.6|8379|8378.1|8379.6|8378.4|8378.7|8377.5|24
1651472450000|2022-05-02 06:20:50|8378.8|8377.9|8378.9|8378|8378.9|8378|8378.7|8377.8|5
1651472460000|2022-05-02 06:21:00|8379|8378.1|8379.3|8378.4|8379.3|8378.4|8379|8378.1|12
1651472470000|2022-05-02 06:21:10|8379.4|8378.5|8379.6|8378.7|8379.7|8378.8|8379.3|8378.4|10
1651472480000|2022-05-02 06:21:20|8379.7|8378.8|8379.6|8378.7|8379.9|8378.8|8379.5|8378.4|14
1651472490000|2022-05-02 06:21:30|8379.9|8378.4|8380|8379.1|8380.4|8379.2|8379.8|8378.4|19
1651472500000|2022-05-02 06:21:40|8380.1|8379.2|8380.1|8379.2|8380.4|8379.3|8380|8378.9|17
1651472510000|2022-05-02 06:21:50|8380.2|8379.3|8379.6|8378.7|8380.2|8379.3|8379.5|8378.4|16
1651472520000|2022-05-02 06:22:00|8379.5|8378.6|8379.8|8378.9|8379.9|8378.9|8379.5|8378.4|16
1651472530000|2022-05-02 06:22:10|8379.9|8379|8380.1|8379.2|8380.2|8379.3|8379.9|8379|16
1651472540000|2022-05-02 06:22:20|8379.9|8379|8380|8379.1|8380.3|8379.2|8379.9|8378.7|18
1651472550000|2022-05-02 06:22:30|8380.1|8379.2|8380|8379.1|8380.2|8379.3|8380|8379.1|8
1651472560000|2022-05-02 06:22:40|8380.1|8379.2|8380.5|8379|8380.6|8379.4|8380.1|8379|10
1651472570000|2022-05-02 06:22:50|8380.3|8379.4|8380.5|8379.6|8380.7|8379.8|8380.3|8379.4|17
1651472580000|2022-05-02 06:23:00|8380.4|8379.5|8380.4|8379.5|8380.4|8379.5|8380.4|8379.5|1
1651472590000|2022-05-02 06:23:10|8380.2|8379.3|8380.2|8379.3|8380.3|8379.4|8380.2|8379.3|5
1651472600000|2022-05-02 06:23:20|8380.1|8379.2|8380.1|8379.2|8380.2|8379.3|8380|8379.1|7
1651472610000|2022-05-02 06:23:30|8379.9|8379|8380.4|8378.9|8380.4|8379.1|8379.9|8378.8|4
1651472620000|2022-05-02 06:23:40|8380.5|8379|8380.7|8379.8|8380.8|8379.9|8380.2|8378.7|14
1651472630000|2022-05-02 06:23:50|8380.6|8379.7|8380.7|8379.8|8380.7|8379.8|8380.6|8379.7|2
1651472640000|2022-05-02 06:24:00|8380.8|8379.9|8380.9|8380|8381|8380.1|8380.8|8379.9|13
1651472650000|2022-05-02 06:24:10|8380.8|8379.9|8381|8379.5|8381.2|8380|8380.6|8379.3|14
1651472660000|2022-05-02 06:24:20|8380.9|8379.4|8380.8|8379.3|8381|8379.7|8380.6|8379.2|6
1651472670000|2022-05-02 06:24:30|8380.7|8379.2|8379.9|8378.4|8380.7|8379.2|8379.9|8378.4|14
1651472680000|2022-05-02 06:24:40|8380|8378.5|8380.2|8378.7|8380.2|8378.7|8379.9|8378.4|11
1651472690000|2022-05-02 06:24:50|8380.3|8378.8|8380.6|8379.7|8380.8|8379.7|8380.2|8378.7|13
1651472700000|2022-05-02 06:25:00|8380.7|8379.8|8380.7|8379.8|8381.2|8380.1|8380.5|8379.2|24
1651472710000|2022-05-02 06:25:10|8381|8379.5|8381|8380.1|8381|8380.1|8380.8|8379.3|11
1651472720000|2022-05-02 06:25:20|8381.1|8379.6|8381.1|8379.6|8381.3|8379.8|8381.1|8379.6|5
1651472730000|2022-05-02 06:25:30|8381.2|8379.7|8381.1|8380.2|8381.4|8380.2|8381|8379.7|11
1651472740000|2022-05-02 06:25:40|8381|8380.1|8380.9|8380|8381.4|8380.3|8380.8|8379.6|15
1651472750000|2022-05-02 06:25:50|8380.8|8379.9|8380.6|8379.7|8380.8|8379.9|8380.5|8379.6|20
1651472760000|2022-05-02 06:26:00|8380.7|8379.8|8380.6|8379.7|8381|8379.8|8380.5|8379.3|18
1651472770000|2022-05-02 06:26:10|8380.5|8379.6|8380|8379.1|8380.8|8379.9|8380|8379.1|23
1651472780000|2022-05-02 06:26:20|8380.3|8378.8|8381|8380.1|8381.1|8380.2|8379.8|8378.5|36
1651472790000|2022-05-02 06:26:30|8380.9|8380|8381|8380.1|8381.3|8380.1|8380.6|8379.7|19
1651472800000|2022-05-02 06:26:40|8381.1|8380.2|8381|8379.5|8381.3|8380.2|8380.8|8379.3|18
1651472810000|2022-05-02 06:26:50|8381.1|8379.6|8381.4|8379.9|8381.5|8380|8381|8379.5|16
1651472820000|2022-05-02 06:27:00|8381.5|8380|8381.3|8379.8|8381.6|8380.3|8380.9|8379.5|26
1651472830000|2022-05-02 06:27:10|8381.4|8379.9|8381.2|8379.7|8381.5|8380.3|8381|8379.7|14
1651472840000|2022-05-02 06:27:20|8381.1|8379.6|8381.1|8380.2|8381.4|8380.3|8380.9|8379.6|18
1651472850000|2022-05-02 06:27:30|8381.2|8380.3|8381.4|8379.9|8381.5|8380.3|8381|8379.8|9
1651472860000|2022-05-02 06:27:40|8381.3|8379.8|8380.8|8379.9|8381.5|8380.2|8380.6|8379.7|22
1651472870000|2022-05-02 06:27:50|8381.1|8379.6|8381.1|8379.6|8381.2|8379.7|8381.1|8379.6|3
1651472880000|2022-05-02 06:28:00|8381|8379.5|8380.9|8380|8381.2|8380.1|8380.5|8379.5|24
1651472890000|2022-05-02 06:28:10|8381.2|8379.7|8381.3|8379.8|8381.3|8379.8|8381.2|8379.7|6
1651472900000|2022-05-02 06:28:20|8381.4|8379.9|8381.7|8380.2|8381.8|8380.3|8381.2|8379.7|24
1651472910000|2022-05-02 06:28:30|8381.8|8380.3|8381.3|8380.4|8381.8|8380.5|8381.3|8380.1|14
1651472920000|2022-05-02 06:28:40|8381.4|8380.5|8381.5|8380.6|8381.5|8380.6|8381.3|8380.4|5
1651472930000|2022-05-02 06:28:50|8381.6|8380.7|8381.4|8380.5|8381.8|8380.7|8381.4|8380.2|6
1651472940000|2022-05-02 06:29:00|8381.3|8380.4|8381.3|8379.8|8381.4|8380.5|8380.9|8379.7|20
1651472950000|2022-05-02 06:29:10|8381.2|8379.7|8381.2|8379.7|8381.2|8379.7|8381.1|8379.6|5
1651472960000|2022-05-02 06:29:20|8380.9|8380.3|8381.3|8379.8|8381.4|8380.3|8380.9|8379.7|10
1651472970000|2022-05-02 06:29:30|8381.4|8379.9|8380.9|8379.4|8381.4|8379.9|8380.7|8379.3|9
1651472980000|2022-05-02 06:29:40|8380.8|8379.3|8380.5|8379|8381|8379.5|8380.2|8379|16
1651472990000|2022-05-02 06:29:50|8380.6|8379.1|8380.5|8379|8380.6|8379.1|8380.5|8379|8
1651473000000|2022-05-02 06:30:00|8380.8|8379.3|8380.9|8379.4|8381.1|8379.8|8380.6|8379.3|20
1651473010000|2022-05-02 06:30:10|8380.8|8379.3|8380.3|8378.8|8380.8|8379.3|8380|8378.8|20
1651473020000|2022-05-02 06:30:20|8380|8379.1|8380.2|8378.7|8380.4|8379.2|8379.9|8378.7|14
1651473030000|2022-05-02 06:30:30|8380.3|8378.8|8379.9|8379|8380.4|8379.2|8379.9|8378.7|12
1651473040000|2022-05-02 06:30:40|8380.2|8378.7|8380.3|8378.8|8380.3|8378.8|8380.2|8378.7|4
1651473050000|2022-05-02 06:30:50|8380.2|8378.7|8380.5|8379|8380.5|8379.2|8380.1|8378.7|8
1651473060000|2022-05-02 06:31:00|8380.4|8378.9|8380.3|8378.8|8380.4|8378.9|8380.2|8378.7|7
1651473070000|2022-05-02 06:31:10|8380.4|8378.9|8380.7|8379.2|8380.8|8379.5|8380.4|8378.9|13
1651473080000|2022-05-02 06:31:20|8380.8|8379.3|8380.9|8379.4|8381.1|8379.9|8380.7|8379.3|10
1651473090000|2022-05-02 06:31:30|8380.8|8379.3|8380.9|8379.4|8380.9|8379.4|8380.8|8379.3|6
1651473100000|2022-05-02 06:31:40|8381|8379.5|8380.9|8379.4|8381|8379.5|8380.9|8379.4|6
1651473110000|2022-05-02 06:31:50|8381|8380|8382.3|8380.8|8382.4|8381.2|8381|8379.9|19
1651473120000|2022-05-02 06:32:00|8382.2|8380.7|8382.5|8381|8382.7|8381.4|8382.1|8380.6|19
1651473130000|2022-05-02 06:32:10|8382.3|8380.8|8382.4|8380.9|8382.5|8381|8382.3|8380.8|4
1651473140000|2022-05-02 06:32:20|8382.3|8380.8|8382.3|8380.8|8382.4|8381|8381.9|8380.7|14
1651473150000|2022-05-02 06:32:30|8382.4|8380.9|8382.3|8380.8|8382.4|8380.9|8382.3|8380.8|2
1651473160000|2022-05-02 06:32:40|8382.4|8380.9|8382.8|8381.3|8382.9|8381.4|8382.2|8380.8|14
1651473170000|2022-05-02 06:32:50|8382.9|8381.4|8383|8381.5|8383|8381.6|8382.3|8381|22
1651473180000|2022-05-02 06:33:00|8382.9|8381.4|8382.8|8381.3|8383|8381.7|8382.5|8381.3|13
1651473190000|2022-05-02 06:33:10|8382.9|8381.4|8382.6|8381.1|8382.9|8381.4|8382.4|8380.9|17
1651473200000|2022-05-02 06:33:20|8382.7|8381.2|8382.7|8381.2|8382.8|8381.7|8382.2|8381.1|19
1651473210000|2022-05-02 06:33:30|8382.6|8381.1|8382.3|8380.8|8382.6|8381.1|8382.3|8380.8|6
1651473220000|2022-05-02 06:33:40|8382.2|8380.7|8382.4|8380.9|8382.4|8381.1|8382|8380.5|9
1651473230000|2022-05-02 06:33:50|8382.3|8380.8|8382.4|8380.9|8382.4|8380.9|8382.3|8380.8|6
1651473240000|2022-05-02 06:34:00|8382.3|8380.8|8382.4|8380.9|8382.5|8381|8382.3|8380.8|4
1651473250000|2022-05-02 06:34:10|8382.3|8380.8|8382.4|8380.9|8382.4|8380.9|8382.3|8380.8|6
1651473260000|2022-05-02 06:34:20|8382.3|8380.8|8382.4|8380.9|8382.5|8381|8382.3|8380.8|4
1651473270000|2022-05-02 06:34:30|8382.5|8381|8382.3|8380.8|8382.5|8381.3|8382.2|8380.8|7
1651473280000|2022-05-02 06:34:40|8382.4|8380.9|8382.1|8381.2|8382.5|8381.3|8382.1|8380.8|13
1651473290000|2022-05-02 06:34:50|8382|8381.1|8382.4|8380.9|8382.4|8381.1|8381.9|8380.7|9
1651473300000|2022-05-02 06:35:00|8382.5|8381|8382.5|8381|8382.5|8381|8382.4|8380.9|5
1651473310000|2022-05-02 06:35:10|8382.4|8380.9|8382.5|8381|8382.5|8381|8382.4|8380.9|2
1651473320000|2022-05-02 06:35:20|8382.4|8380.9|8382.5|8381|8382.5|8381.2|8382|8380.8|12
1651473330000|2022-05-02 06:35:30|8382.4|8380.9|8381.3|8380.4|8382.4|8381.2|8381.3|8380.3|20
1651473340000|2022-05-02 06:35:40|8381.2|8380.3|8381.4|8379.9|8381.5|8380.4|8381.1|8379.7|18
1651473350000|2022-05-02 06:35:50|8381.1|8380.2|8381|8379.5|8381.3|8380.2|8381|8379.5|5
1651473360000|2022-05-02 06:36:00|8381.1|8379.6|8381.3|8379.8|8381.4|8380.2|8380.9|8379.4|10
1651473370000|2022-05-02 06:36:10|8381.4|8379.9|8381.3|8379.8|8381.4|8379.9|8381.3|8379.8|2
1651473380000|2022-05-02 06:36:20|8381.4|8380.5|8381.9|8380.4|8382.1|8380.9|8381.4|8380.3|10
1651473390000|2022-05-02 06:36:30|8382|8380.5|8381.9|8380.4|8382|8380.5|8381.9|8380.4|6
1651473400000|2022-05-02 06:36:40|8382|8380.5|8382|8380.5|8382|8380.5|8382|8380.5|1
1651473410000|2022-05-02 06:36:50|8382.3|8381.1|8382|8380.5|8382.3|8381.1|8381.9|8380.5|11
1651473420000|2022-05-02 06:37:00|8382.1|8380.6|8382.3|8380.8|8382.4|8381.2|8382.1|8380.6|8
1651473430000|2022-05-02 06:37:10|8382|8380.5|8382.2|8381.3|8382.3|8381.3|8381.7|8380.5|10
1651473440000|2022-05-02 06:37:20|8382.1|8381.2|8383|8381.5|8383.1|8381.6|8382.1|8380.9|7
1651473450000|2022-05-02 06:37:30|8382.7|8381.8|8383|8381.5|8383.1|8381.8|8382.7|8381.5|5
1651473460000|2022-05-02 06:37:40|8382.7|8381.8|8382.9|8381.4|8383|8381.8|8382.6|8381.3|7
1651473470000|2022-05-02 06:37:50|8383|8381.5|8382.9|8381.4|8383.1|8381.6|8382.8|8381.3|5
1651473480000|2022-05-02 06:38:00|8382.6|8381.7|8382.9|8381.4|8382.9|8381.7|8382.5|8381.3|6
1651473490000|2022-05-02 06:38:10|8383|8381.5|8382.8|8381.9|8383|8381.9|8382.8|8381.4|4
1651473500000|2022-05-02 06:38:20|8383.1|8381.6|8383.3|8381.8|8383.3|8382.3|8383|8381.6|13
1651473510000|2022-05-02 06:38:30|8383.4|8381.9|8382.9|8382|8383.4|8382.1|8382.9|8381.7|7
1651473520000|2022-05-02 06:38:40|8383|8382.1|8382.8|8381.9|8383|8382.1|8382.8|8381.9|3
1651473530000|2022-05-02 06:38:50|8383.1|8381.6|8382.7|8381.8|8383.4|8382.2|8382.7|8381.6|18
1651473540000|2022-05-02 06:39:00|8383|8381.5|8383.2|8381.7|8383.4|8381.9|8382.8|8381.5|11
1651473550000|2022-05-02 06:39:10|8383.3|8381.8|8382.7|8381.8|8383.4|8382|8382.7|8381.8|7
1651473560000|2022-05-02 06:39:20|8383|8381.5|8383.3|8381.8|8383.4|8382.3|8383|8381.5|12
1651473570000|2022-05-02 06:39:30|8383|8382.1|8383|8382.1|8383.1|8382.2|8383|8382.1|7
1651473580000|2022-05-02 06:39:40|8383.1|8382.2|8383|8382.1|8383.4|8382.2|8383|8381.7|6
1651473590000|2022-05-02 06:39:50|8383.1|8382.2|8383.3|8381.8|8383.5|8382.2|8383|8381.7|13
1651473600000|2022-05-02 06:40:00|8383.2|8381.7|8382.9|8382|8383.2|8382|8382.8|8381.7|4
1651473610000|2022-05-02 06:40:10|8382.8|8381.9|8382.9|8382|8383.2|8382.1|8382.8|8381.6|11
1651473620000|2022-05-02 06:40:20|8383.1|8381.6|8383.3|8381.8|8383.3|8382|8382.8|8381.6|18
1651473630000|2022-05-02 06:40:30|8383.4|8381.9|8383.3|8381.8|8383.4|8381.9|8383.3|8381.8|4
1651473640000|2022-05-02 06:40:40|8383.4|8381.9|8383.9|8382.4|8383.9|8382.7|8383.2|8381.9|14
1651473650000|2022-05-02 06:40:50|8384|8382.5|8384.1|8383.2|8384.3|8383.2|8383.9|8382.4|22
1651473660000|2022-05-02 06:41:00|8384.2|8383.3|8384.3|8382.8|8384.4|8383.3|8383.8|8382.6|10
1651473670000|2022-05-02 06:41:10|8384.2|8382.7|8384|8383.1|8384.4|8383.2|8384|8382.7|5
1651473680000|2022-05-02 06:41:20|8383.9|8383|8385.1|8384.2|8385.4|8384.2|8383.8|8382.6|16
1651473690000|2022-05-02 06:41:30|8385|8384.1|8384.7|8383.2|8385.4|8384.2|8384.4|8383.2|16
1651473700000|2022-05-02 06:41:40|8384.6|8383.1|8383.5|8382.6|8384.6|8383.2|8383.5|8382.3|24
1651473710000|2022-05-02 06:41:50|8383.4|8382.5|8384.3|8382.8|8384.3|8383|8383.3|8382.1|14
1651473720000|2022-05-02 06:42:00|8384.2|8382.7|8384.6|8383.1|8384.9|8383.6|8384.2|8382.7|21
1651473730000|2022-05-02 06:42:10|8384.5|8383|8384.9|8383.4|8385|8383.7|8384.5|8383|12
1651473740000|2022-05-02 06:42:20|8385|8383.5|8384.9|8384|8385|8384|8384.6|8383.4|4
1651473750000|2022-05-02 06:42:30|8384.8|8383.9|8384.8|8383.9|8384.9|8384|8384.8|8383.9|3
1651473760000|2022-05-02 06:42:40|8385.1|8383.6|8384.6|8383.7|8385.1|8383.7|8384.5|8383.4|8
1651473770000|2022-05-02 06:42:50|8384.5|8383.6|8385.2|8383.7|8385.2|8384.1|8384.5|8383.5|11
1651473780000|2022-05-02 06:43:00|8384.9|8384|8385|8383.5|8385.1|8384|8384.7|8383.4|12
1651473790000|2022-05-02 06:43:10|8384.7|8383.8|8384.9|8384|8385.1|8384|8384.6|8383.5|18
1651473800000|2022-05-02 06:43:20|8384.8|8383.9|8385.1|8383.6|8385.1|8383.9|8384.4|8383.2|21
1651473810000|2022-05-02 06:43:30|8384.9|8384|8385|8383.5|8385.2|8384.2|8384.9|8383.4|14
1651473820000|2022-05-02 06:43:40|8384.9|8383.4|8385|8383.5|8385|8383.9|8384.7|8383.4|13
1651473830000|2022-05-02 06:43:50|8384.5|8383.6|8384.4|8382.9|8385|8383.6|8384.1|8382.9|16
1651473840000|2022-05-02 06:44:00|8384.5|8383|8384.3|8383.4|8384.6|8383.4|8384.2|8382.9|8
1651473850000|2022-05-02 06:44:10|8384.2|8383.3|8384.9|8383.4|8384.9|8383.7|8384.2|8383|14
1651473860000|2022-05-02 06:44:20|8384.8|8383.3|8384.6|8383.1|8384.8|8383.5|8384.4|8383|9
1651473870000|2022-05-02 06:44:30|8384.7|8383.2|8384.7|8383.2|8384.8|8383.6|8384.4|8383|16
1651473880000|2022-05-02 06:44:40|8384.6|8383.1|8384.6|8383.7|8384.9|8383.7|8384.3|8383.1|16
1651473890000|2022-05-02 06:44:50|8384.7|8383.2|8385.5|8384.6|8385.8|8384.6|8384.5|8383.2|17
1651473900000|2022-05-02 06:45:00|8385.7|8384.2|8385.6|8384.7|8385.8|8384.7|8385.4|8384.2|17
1651473910000|2022-05-02 06:45:10|8385.8|8384.9|8385.8|8384.3|8385.9|8384.9|8385.5|8384.2|12
1651473920000|2022-05-02 06:45:20|8385.9|8384.4|8385.8|8384.3|8385.9|8384.4|8385.8|8384.3|4
1651473930000|2022-05-02 06:45:30|8385.9|8384.4|8385.8|8384.3|8385.9|8384.4|8385.7|8384.2|4
1651473940000|2022-05-02 06:45:40|8385.7|8384.2|8385.8|8384.3|8385.8|8384.3|8385.7|8384.2|4
1651473950000|2022-05-02 06:45:50|8385.7|8384.2|8385.5|8384|8385.7|8384.3|8385.1|8383.9|6
1651473960000|2022-05-02 06:46:00|8385.1|8384.2|8384.9|8383.4|8385.1|8384.2|8384.4|8383.2|12
1651473970000|2022-05-02 06:46:10|8385|8383.5|8384.5|8383.6|8385|8383.7|8384.4|8383.3|11
1651473980000|2022-05-02 06:46:20|8384.4|8383.5|8384.8|8383.3|8384.9|8383.7|8384.4|8383.2|11
1651473990000|2022-05-02 06:46:30|8384.9|8383.4|8385.1|8383.6|8385.2|8383.7|8384.4|8383.2|14
1651474000000|2022-05-02 06:46:40|8385.3|8383.8|8384.9|8384|8385.4|8384.1|8384.9|8383.7|13
1651474010000|2022-05-02 06:46:50|8385.2|8383.7|8384.6|8383.1|8385.2|8383.8|8384.2|8383.1|11
1651474020000|2022-05-02 06:47:00|8384.7|8383.2|8384.8|8383.3|8384.9|8383.4|8384.6|8383.1|12
1651474030000|2022-05-02 06:47:10|8384.9|8383.4|8385.4|8383.9|8385.4|8383.9|8384.6|8383.3|20
1651474040000|2022-05-02 06:47:20|8385.3|8383.8|8385.4|8383.9|8385.5|8384.4|8385.2|8383.7|16
1651474050000|2022-05-02 06:47:30|8385.5|8384|8386.3|8384.8|8386.3|8384.8|8385.4|8384|19
1651474060000|2022-05-02 06:47:40|8386.2|8384.7|8386.8|8385.3|8386.9|8385.6|8386|8384.5|21
1651474070000|2022-05-02 06:47:50|8386.9|8385.4|8386.5|8385.6|8386.9|8385.6|8386.4|8385.3|5
1651474080000|2022-05-02 06:48:00|8386.4|8385.5|8386.4|8385.5|8386.7|8385.5|8386|8384.9|10
1651474090000|2022-05-02 06:48:10|8386.5|8385.6|8386.6|8385.7|8386.9|8385.7|8386.5|8385.3|6
1651474100000|2022-05-02 06:48:20|8386.5|8385.6|8386.7|8385.2|8386.7|8385.6|8386.4|8385.1|7
1651474110000|2022-05-02 06:48:30|8386.6|8385.1|8386.7|8385.2|8386.8|8385.3|8386.6|8385.1|4
1651474120000|2022-05-02 06:48:40|8386.8|8385.3|8386.9|8385.4|8386.9|8385.7|8386.4|8385.2|10
1651474130000|2022-05-02 06:48:50|8386.8|8385.3|8386.8|8385.3|8386.9|8385.4|8386.7|8385.2|7
1651474140000|2022-05-02 06:49:00|8386.7|8385.2|8386.6|8385.7|8386.9|8385.7|8386.3|8385.1|12
1651474150000|2022-05-02 06:49:10|8386.5|8385.6|8386.5|8385.6|8386.9|8385.7|8386.4|8385.3|10
1651474160000|2022-05-02 06:49:20|8386.2|8385.3|8386.3|8385.4|8386.7|8385.5|8386.2|8384.9|12
1651474170000|2022-05-02 06:49:30|8386.7|8385.2|8386.8|8385.3|8386.8|8385.5|8386.2|8385.1|15
1651474180000|2022-05-02 06:49:40|8386.4|8385.5|8386.6|8385.1|8386.7|8385.5|8386.4|8385.1|6
1651474190000|2022-05-02 06:49:50|8386.4|8385.5|8386.4|8385.5|8386.8|8385.7|8386.2|8385.1|18
1651474200000|2022-05-02 06:50:00|8386.7|8385.2|8387|8385.5|8387|8385.5|8386.7|8385.2|12
1651474210000|2022-05-02 06:50:10|8386.9|8385.4|8386.9|8386|8387.3|8386|8386.6|8385.4|12
1651474220000|2022-05-02 06:50:20|8387|8386.1|8387.1|8385.6|8387.3|8386.1|8386.9|8385.4|8
1651474230000|2022-05-02 06:50:30|8387|8385.5|8387|8386.1|8387.4|8386.1|8386.9|8385.5|10
1651474240000|2022-05-02 06:50:40|8386.9|8386|8387.3|8385.8|8387.4|8386.2|8386.7|8385.4|20
1651474250000|2022-05-02 06:50:50|8387.2|8386.3|8387.6|8386.1|8387.6|8386.4|8387.2|8386|12
1651474260000|2022-05-02 06:51:00|8387.5|8386|8387.3|8385.8|8387.5|8386.1|8386.8|8385.7|18
1651474270000|2022-05-02 06:51:10|8387.2|8385.7|8386.7|8385.8|8387.3|8385.9|8386.7|8385.7|4
1651474280000|2022-05-02 06:51:20|8386.9|8385.4|8386.8|8385.3|8387|8385.5|8386.8|8385.3|4
1651474290000|2022-05-02 06:51:30|8386.9|8385.4|8386.5|8385.6|8386.9|8385.6|8386.5|8385.3|5
1651474300000|2022-05-02 06:51:40|8386.8|8385.3|8386.4|8385.5|8386.8|8385.6|8386.4|8385.1|20
1651474310000|2022-05-02 06:51:50|8386.7|8385.2|8386.7|8385.2|8386.8|8385.3|8386.5|8385|10
1651474320000|2022-05-02 06:52:00|8386.6|8385.1|8386.9|8385.4|8386.9|8385.6|8386.4|8385.1|17
1651474330000|2022-05-02 06:52:10|8386.8|8385.3|8386.5|8385|8386.9|8385.4|8386.5|8385|12
1651474340000|2022-05-02 06:52:20|8386.4|8384.9|8386.5|8385|8386.5|8385|8386.4|8384.9|4
1651474350000|2022-05-02 06:52:30|8386.4|8384.9|8386.5|8385|8386.5|8385|8386.3|8384.8|4
1651474360000|2022-05-02 06:52:40|8386.4|8384.9|8386.5|8385|8386.7|8385.5|8386.4|8384.9|12
1651474370000|2022-05-02 06:52:50|8386.4|8384.9|8386.5|8385|8386.7|8385.5|8386.4|8384.9|14
1651474380000|2022-05-02 06:53:00|8386.7|8385.2|8386.8|8385.3|8386.9|8385.7|8386.6|8385.2|9
1651474390000|2022-05-02 06:53:10|8386.9|8385.4|8387|8385.5|8387|8385.8|8386.7|8385.4|4
1651474400000|2022-05-02 06:53:20|8387.1|8385.6|8387.9|8386.4|8388|8386.8|8387|8385.5|14
1651474410000|2022-05-02 06:53:30|8387.8|8386.3|8387.9|8386.4|8387.9|8386.4|8387.8|8386.3|4
1651474420000|2022-05-02 06:53:40|8387.8|8386.3|8389|8387.5|8389|8387.7|8387.8|8386.3|14
1651474430000|2022-05-02 06:53:50|8388.9|8387.4|8388.7|8387.2|8388.9|8387.6|8388.5|8387.2|6
1651474440000|2022-05-02 06:54:00|8388.6|8387.1|8388.8|8387.3|8388.8|8387.3|8388.6|8387.1|7
1651474450000|2022-05-02 06:54:10|8388.7|8387.2|8388.9|8387.4|8389|8387.7|8388.6|8387.2|10
1651474460000|2022-05-02 06:54:20|8389.1|8387.6|8388.9|8388|8389.2|8388|8388.7|8387.3|9
1651474470000|2022-05-02 06:54:30|8388.8|8387.9|8389.5|8388|8389.5|8388.2|8388.8|8387.8|15
1651474480000|2022-05-02 06:54:40|8389.4|8387.9|8389.1|8388.2|8389.4|8388.2|8389|8387.8|9
1651474490000|2022-05-02 06:54:50|8389.3|8387.8|8389.4|8387.9|8389.5|8388.3|8389.2|8387.8|5
1651474500000|2022-05-02 06:55:00|8389|8388.1|8389|8387.5|8389.3|8388.2|8388.5|8387.2|21
1651474510000|2022-05-02 06:55:10|8388.8|8387.3|8388.9|8387.4|8388.9|8387.5|8388.2|8387.2|7
1651474520000|2022-05-02 06:55:20|8388.5|8387.6|8389|8387.5|8389|8387.7|8388.5|8387.3|7
1651474530000|2022-05-02 06:55:30|8389.1|8387.6|8389.8|8388.3|8390|8388.8|8389.1|8387.6|27
1651474540000|2022-05-02 06:55:40|8389.6|8388.1|8388.8|8387.9|8389.7|8388.4|8388.8|8387.6|21
1651474550000|2022-05-02 06:55:50|8389.1|8387.6|8389.9|8388.4|8389.9|8388.7|8389.1|8387.6|10
1651474560000|2022-05-02 06:56:00|8389.6|8388.7|8389.7|8388.2|8389.7|8388.7|8389.1|8387.9|19
1651474570000|2022-05-02 06:56:10|8389.9|8388.4|8389.6|8388.1|8389.9|8388.4|8388.9|8387.8|21
1651474580000|2022-05-02 06:56:20|8389.5|8388|8389.1|8387.6|8389.5|8388.1|8388.9|8387.6|11
1651474590000|2022-05-02 06:56:30|8389.2|8387.7|8389.3|8387.8|8389.3|8387.8|8389.2|8387.7|4
1651474600000|2022-05-02 06:56:40|8389.4|8387.9|8388.9|8387.4|8389.4|8388.1|8388.5|8387.1|19
1651474610000|2022-05-02 06:56:50|8388.8|8387.3|8388.9|8387.4|8388.9|8387.4|8388.8|8387.3|10
1651474620000|2022-05-02 06:57:00|8388.8|8387.3|8388.4|8386.9|8388.8|8387.7|8388.4|8386.9|5
1651474630000|2022-05-02 06:57:10|8388.3|8386.8|8388.5|8387|8388.5|8387|8388.3|8386.8|3
1651474640000|2022-05-02 06:57:20|8388.2|8387.3|8390.3|8388.8|8390.3|8389.1|8388.2|8386.9|16
1651474650000|2022-05-02 06:57:30|8390.2|8388.7|8392.5|8391|8392.5|8391|8390.1|8388.6|35
1651474660000|2022-05-02 06:57:40|8392.4|8390.9|8393.1|8391.6|8393.8|8392.3|8392.4|8390.9|46
1651474670000|2022-05-02 06:57:50|8392.9|8391.4|8394.8|8393.3|8394.8|8393.4|8392.8|8391.3|38
1651474680000|2022-05-02 06:58:00|8394.7|8393.2|8395.6|8394.1|8396.6|8395.1|8394.4|8392.9|61
1651474690000|2022-05-02 06:58:10|8395.5|8394|8397.9|8396.4|8398.3|8396.4|8395.3|8393.8|53
1651474700000|2022-05-02 06:58:20|8397.7|8396.2|8396|8394.5|8398.1|8396.6|8395.9|8394.4|44
1651474710000|2022-05-02 06:58:30|8395.8|8394.3|8396.7|8395.2|8397.1|8395.6|8395.4|8393.9|40
1651474720000|2022-05-02 06:58:40|8396.8|8395.3|8397.2|8395.7|8397.8|8396.3|8396.7|8395.2|41
1651474730000|2022-05-02 06:58:50|8397|8395.5|8397.5|8396|8397.5|8396|8396.5|8395|40
1651474740000|2022-05-02 06:59:00|8397.6|8396.1|8398.1|8396.6|8398.4|8396.9|8397.2|8395.7|36
1651474750000|2022-05-02 06:59:10|8398|8396.5|8399.6|8398.1|8399.7|8398.2|8398|8396.5|39
1651474760000|2022-05-02 06:59:20|8399.5|8398|8398|8396.5|8399.5|8398|8397.5|8396|39
1651474770000|2022-05-02 06:59:30|8397.9|8396.4|8398.7|8397.2|8398.7|8397.2|8397.1|8395.6|42
1651474780000|2022-05-02 06:59:40|8398.6|8397.1|8400.1|8398.6|8400.5|8399|8398.6|8397.1|44
1651474790000|2022-05-02 06:59:50|8400|8398.5|8398.7|8397.2|8400.4|8398.9|8398.5|8397|51
1651474800000|2022-05-02 07:00:00|8398.9|8397.4|8399.1|8397.6|8399.1|8397.6|8396.8|8395.3|49
1651474810000|2022-05-02 07:00:10|8399.2|8397.7|8401.5|8400|8401.5|8400|8399.2|8397.7|39
1651474820000|2022-05-02 07:00:20|8401.4|8399.9|8402.9|8401.4|8403|8401.5|8401.2|8399.7|39
1651474830000|2022-05-02 07:00:30|8402.7|8401.2|8402.5|8401|8403.1|8401.6|8401.9|8400.4|44
1651474840000|2022-05-02 07:00:40|8402.6|8401.1|8403|8401.5|8403.4|8401.9|8402.1|8400.6|45
1651474850000|2022-05-02 07:00:50|8403.2|8401.7|8403.1|8401.6|8404.3|8402.8|8402.1|8400.6|47
1651474860000|2022-05-02 07:01:00|8403|8401.5|8404.2|8402.7|8404.2|8402.7|8402.9|8401.4|45
1651474870000|2022-05-02 07:01:10|8404|8402.5|8405.7|8404.2|8406|8404.5|8404|8402.5|48
1651474880000|2022-05-02 07:01:20|8405.8|8404.3|8404.8|8403.3|8405.8|8404.3|8403.7|8402.2|51
1651474890000|2022-05-02 07:01:30|8404.9|8403.4|8406.2|8404.7|8406.3|8404.8|8404.9|8403.4|37
1651474900000|2022-05-02 07:01:40|8406.3|8404.8|8407.6|8406.1|8407.8|8406.3|8405.4|8403.9|47
1651474910000|2022-05-02 07:01:50|8407.7|8406.2|8406.1|8404.6|8407.7|8406.2|8405.4|8403.9|51
1651474920000|2022-05-02 07:02:00|8406.4|8404.9|8406.7|8405.2|8408.1|8406.6|8406.2|8404.9|46
1651474930000|2022-05-02 07:02:10|8406.6|8405.1|8408.9|8407.4|8408.9|8407.5|8406.5|8405|51
1651474940000|2022-05-02 07:02:20|8408.8|8407.9|8408.5|8407|8409.9|8408.4|8408.1|8406.6|52
1651474950000|2022-05-02 07:02:30|8408.4|8406.9|8406.1|8404.6|8408.5|8407|8405.8|8404.5|42
1651474960000|2022-05-02 07:02:40|8405.9|8404.4|8403.9|8403|8406.1|8404.7|8403.8|8402.6|45
1651474970000|2022-05-02 07:02:50|8403.8|8402.9|8404.4|8402.9|8404.8|8403.3|8403.6|8402.1|35
1651474980000|2022-05-02 07:03:00|8404.3|8402.8|8402.9|8401.4|8404.3|8402.8|8402.9|8401.4|34
1651474990000|2022-05-02 07:03:10|8403|8401.5|8403.3|8401.8|8403.7|8402.5|8402.7|8401.2|40
1651475000000|2022-05-02 07:03:20|8403.4|8401.9|8403.3|8401.8|8404.1|8402.8|8403.1|8401.7|38
1651475010000|2022-05-02 07:03:30|8403.1|8401.6|8404|8402.5|8404|8402.5|8402.7|8401.5|27
1651475020000|2022-05-02 07:03:40|8403.9|8402.4|8402.1|8401.2|8404.1|8402.6|8402|8401.1|41
1651475030000|2022-05-02 07:03:50|8402.4|8400.9|8402.3|8400.8|8403|8401.9|8402.2|8400.7|40
1651475040000|2022-05-02 07:04:00|8402.2|8400.7|8401.7|8400.2|8402.3|8400.8|8401.6|8400.1|27
1651475050000|2022-05-02 07:04:10|8401.8|8400.3|8402.5|8401|8402.7|8401.2|8401.6|8400.1|33
1651475060000|2022-05-02 07:04:20|8402.6|8401.1|8402.5|8401|8402.6|8401.1|8402.3|8400.8|23
1651475070000|2022-05-02 07:04:30|8402.4|8400.9|8402.4|8400.9|8402.8|8401.6|8402.3|8400.9|30
1651475080000|2022-05-02 07:04:40|8402.5|8401|8401.8|8400.3|8402.5|8401|8401.7|8400.2|14
1651475090000|2022-05-02 07:04:50|8401.7|8400.2|8401.4|8399.9|8401.7|8400.4|8401.3|8399.8|22
1651475100000|2022-05-02 07:05:00|8401.6|8400.1|8401.6|8400.1|8402.4|8400.9|8401.4|8400.1|33
1651475110000|2022-05-02 07:05:10|8401.7|8400.2|8400.6|8399.1|8401.7|8400.5|8400.4|8398.9|36
1651475120000|2022-05-02 07:05:20|8400.5|8399|8401.2|8399.7|8401.4|8399.9|8400.2|8398.7|30
1651475130000|2022-05-02 07:05:30|8401.3|8399.8|8401.5|8400|8401.8|8400.5|8400.8|8399.7|30
1651475140000|2022-05-02 07:05:40|8401.6|8400.1|8401.3|8399.8|8401.7|8400.2|8400.4|8398.9|40
1651475150000|2022-05-02 07:05:50|8401.4|8399.9|8401|8399.5|8401.5|8400|8400.8|8399.3|31
1651475160000|2022-05-02 07:06:00|8401.1|8399.6|8400.7|8399.2|8401.1|8399.8|8400|8398.5|33
1651475170000|2022-05-02 07:06:10|8400.8|8399.3|8400.7|8399.2|8401.3|8399.8|8400.6|8399.1|33
1651475180000|2022-05-02 07:06:20|8400.8|8399.3|8400.6|8399.1|8400.9|8399.4|8400.4|8398.9|21
1651475190000|2022-05-02 07:06:30|8400.7|8399.2|8399.5|8398|8400.7|8399.2|8399.3|8397.8|32
1651475200000|2022-05-02 07:06:40|8399.6|8398.1|8399.3|8397.8|8400|8398.5|8399|8397.5|40
1651475210000|2022-05-02 07:06:50|8399.2|8397.7|8399|8397.5|8399.3|8397.8|8399|8397.5|18
1651475220000|2022-05-02 07:07:00|8399.1|8397.6|8398.8|8397.3|8399.1|8397.6|8398.8|8397.3|18
1651475230000|2022-05-02 07:07:10|8398.9|8397.4|8398.9|8397.4|8399.1|8397.9|8398.5|8397.2|28
1651475240000|2022-05-02 07:07:20|8398.8|8397.3|8399.7|8398.2|8399.7|8398.4|8398.7|8397.2|20
1651475250000|2022-05-02 07:07:30|8399.6|8398.7|8400.7|8399.2|8400.9|8399.4|8399.5|8398.3|32
1651475260000|2022-05-02 07:07:40|8400.8|8399.3|8400.4|8398.9|8401.1|8399.6|8399.8|8398.8|30
1651475270000|2022-05-02 07:07:50|8400.2|8398.7|8400.5|8399|8400.5|8399.3|8399.7|8398.3|32
1651475280000|2022-05-02 07:08:00|8400.2|8399.3|8399.9|8399|8400.7|8399.5|8399.8|8398.7|32
1651475290000|2022-05-02 07:08:10|8400.2|8398.7|8400|8399.1|8400.3|8399.1|8399.9|8398.6|8
1651475300000|2022-05-02 07:08:20|8399.9|8399|8400.4|8399.5|8400.7|8399.6|8399.9|8399|21
1651475310000|2022-05-02 07:08:30|8400.3|8399.4|8400.6|8399.7|8400.7|8399.8|8400.2|8399.1|12
1651475320000|2022-05-02 07:08:40|8400.7|8399.8|8401.2|8399.7|8401.2|8400|8400.7|8399.4|11
1651475330000|2022-05-02 07:08:50|8401.1|8399.6|8400.9|8399.4|8401.2|8400.1|8400.7|8399.4|11
1651475340000|2022-05-02 07:09:00|8400.7|8399.8|8400.4|8399.5|8401|8399.8|8400.3|8399.2|16
1651475350000|2022-05-02 07:09:10|8400.3|8399.4|8400.6|8399.1|8400.6|8399.5|8400.2|8399.1|6
1651475360000|2022-05-02 07:09:20|8400.1|8399.2|8400.7|8399.2|8400.9|8399.7|8400|8398.8|28
1651475370000|2022-05-02 07:09:30|8400.9|8399.4|8400.6|8399.1|8400.9|8399.4|8400.3|8398.9|6
1651475380000|2022-05-02 07:09:40|8400.5|8399|8400.8|8399.9|8401|8400|8400.3|8399|17
1651475390000|2022-05-02 07:09:50|8401.1|8399.6|8400.5|8399.6|8401.6|8400.3|8400.3|8399.4|26
1651475400000|2022-05-02 07:10:00|8400.6|8399.7|8400.4|8399.5|8401|8399.8|8400.3|8399.4|23
1651475410000|2022-05-02 07:10:10|8400.5|8399.6|8400.4|8398.9|8400.5|8399.6|8399.5|8398.4|24
1651475420000|2022-05-02 07:10:20|8400.5|8399|8400.6|8399.1|8401|8399.5|8400.2|8399|23
1651475430000|2022-05-02 07:10:30|8400.7|8399.2|8400.9|8399.4|8401.7|8400.2|8400.6|8399.2|29
1651475440000|2022-05-02 07:10:40|8400.6|8399.7|8399.4|8397.9|8400.9|8399.7|8399.4|8397.9|23
1651475450000|2022-05-02 07:10:50|8399.3|8397.8|8397.8|8396.9|8399.4|8397.9|8397.7|8396.7|30
1651475460000|2022-05-02 07:11:00|8397.9|8396.4|8398.4|8396.9|8398.8|8397.5|8397.6|8396.3|22
1651475470000|2022-05-02 07:11:10|8398.3|8396.8|8398.7|8397.2|8398.8|8397.7|8397.9|8396.7|23
1651475480000|2022-05-02 07:11:20|8398.6|8397.1|8398.3|8397.4|8398.8|8397.6|8398.3|8396.8|21
1651475490000|2022-05-02 07:11:30|8398.5|8397.6|8398.4|8397.5|8399.1|8398|8398.3|8397.3|25
1651475500000|2022-05-02 07:11:40|8398.3|8397.4|8398.3|8396.8|8398.4|8397.5|8397.9|8396.7|19
1651475510000|2022-05-02 07:11:50|8398.2|8396.7|8397.9|8397|8398.3|8397.2|8397.8|8396.7|14
1651475520000|2022-05-02 07:12:00|8398|8397.1|8396.8|8395.9|8398.2|8397.1|8396.5|8395.6|27
1651475530000|2022-05-02 07:12:10|8396.7|8395.8|8397.2|8395.7|8397.5|8396.1|8396.7|8395.4|23
1651475540000|2022-05-02 07:12:20|8397.3|8395.8|8398.5|8397.6|8398.7|8397.8|8397|8395.7|29
1651475550000|2022-05-02 07:12:30|8398.7|8397.8|8398.8|8397.3|8399|8397.8|8398.3|8397.3|18
1651475560000|2022-05-02 07:12:40|8398.9|8397.4|8398.7|8397.2|8398.9|8397.4|8398.3|8397|17
1651475570000|2022-05-02 07:12:50|8398.4|8397.5|8399.1|8397.6|8399.1|8397.9|8398.4|8397.5|18
1651475580000|2022-05-02 07:13:00|8399.2|8397.7|8398.8|8397.9|8399.3|8398|8398.7|8397.5|21
1651475590000|2022-05-02 07:13:10|8399.1|8397.6|8399|8397.5|8399.3|8398|8398.6|8397.3|20
1651475600000|2022-05-02 07:13:20|8399.1|8397.6|8400.2|8398.7|8400.2|8398.7|8398.6|8397.3|33
1651475610000|2022-05-02 07:13:30|8399.9|8399|8400.2|8398.7|8400.4|8399.3|8399.7|8398.5|26
1651475620000|2022-05-02 07:13:40|8400.3|8398.8|8399.6|8398.1|8400.4|8398.9|8399|8397.7|31
1651475630000|2022-05-02 07:13:50|8399.4|8398.5|8399.4|8398.5|8400.1|8398.7|8399.3|8398|25
1651475640000|2022-05-02 07:14:00|8399.7|8398.8|8400.3|8398.8|8400.3|8399|8399.7|8398.5|27
1651475650000|2022-05-02 07:14:10|8400.4|8398.9|8399.8|8398.3|8400.5|8399|8399.5|8398.2|16
1651475660000|2022-05-02 07:14:20|8400|8398.5|8399.7|8398.2|8400.2|8399|8399.3|8398.1|25
1651475670000|2022-05-02 07:14:30|8399.4|8398.5|8398.9|8397.4|8399.5|8398.5|8398.9|8397.4|31
1651475680000|2022-05-02 07:14:40|8399|8397.5|8398.5|8397|8399|8397.5|8397.9|8396.4|28
1651475690000|2022-05-02 07:14:50|8398.6|8397.1|8398.7|8397.2|8398.7|8397.3|8398.1|8396.9|10
1651475700000|2022-05-02 07:15:00|8398.5|8397|8397.2|8395.7|8398.5|8397|8397.1|8395.7|23
1651475710000|2022-05-02 07:15:10|8397.3|8395.8|8397.5|8396|8397.5|8396|8397.3|8395.8|19
1651475720000|2022-05-02 07:15:20|8397.2|8396.3|8398.3|8396.8|8398.4|8397.1|8397.2|8396.1|16
1651475730000|2022-05-02 07:15:30|8398.1|8397.2|8398.6|8397.7|8398.9|8397.8|8398.1|8397|19
1651475740000|2022-05-02 07:15:40|8398.5|8397.6|8398.6|8397.7|8398.9|8397.8|8398.5|8397.3|13
1651475750000|2022-05-02 07:15:50|8398.5|8397.6|8398.2|8397.3|8398.6|8397.7|8398.1|8396.7|28
1651475760000|2022-05-02 07:16:00|8398.5|8397.6|8398.9|8397.4|8399.3|8398.2|8398.5|8397.2|29
1651475770000|2022-05-02 07:16:10|8398.8|8397.3|8398.9|8397.4|8399.1|8397.9|8398.6|8397.3|14
1651475780000|2022-05-02 07:16:20|8399|8397.5|8399|8397.5|8399.1|8397.8|8398.5|8397.4|12
1651475790000|2022-05-02 07:16:30|8398.9|8397.4|8399.5|8398|8399.7|8398.6|8398.9|8397.4|26
1651475800000|2022-05-02 07:16:40|8399.6|8398.1|8399.3|8397.8|8399.8|8398.6|8399|8397.8|29
1651475810000|2022-05-02 07:16:50|8399.4|8397.9|8399.1|8397.6|8399.4|8398.2|8398.9|8397.6|14
1651475820000|2022-05-02 07:17:00|8399.2|8397.7|8398.1|8397.2|8399.4|8398.1|8398.1|8397|25
1651475830000|2022-05-02 07:17:10|8398.6|8397.1|8397|8395.5|8398.6|8397.2|8396.9|8395.4|34
1651475840000|2022-05-02 07:17:20|8396.9|8395.4|8396.6|8395.7|8397|8395.7|8396.4|8395.2|16
1651475850000|2022-05-02 07:17:30|8396.7|8395.8|8396.2|8394.7|8396.7|8395.8|8395.9|8394.7|19
1651475860000|2022-05-02 07:17:40|8396.3|8394.8|8395.6|8394.7|8396.3|8394.9|8395.5|8394.5|10
1651475870000|2022-05-02 07:17:50|8395.5|8394.6|8395.9|8394.4|8396.2|8394.9|8395.4|8394.2|21
1651475880000|2022-05-02 07:18:00|8395.7|8394.2|8395.4|8394.5|8395.8|8394.6|8394.9|8393.7|30
1651475890000|2022-05-02 07:18:10|8395.3|8394.4|8395.5|8394|8395.7|8394.4|8395.1|8393.9|20
1651475900000|2022-05-02 07:18:20|8395.6|8394.1|8395.4|8393.9|8396.2|8395|8395|8393.7|30
1651475910000|2022-05-02 07:18:30|8395.3|8393.8|8394.8|8393.3|8395.4|8394.2|8394.5|8393.2|15
1651475920000|2022-05-02 07:18:40|8394.9|8393.4|8394|8392.5|8394.9|8393.8|8393.8|8392.5|22
1651475930000|2022-05-02 07:18:50|8394.1|8392.6|8394.4|8392.9|8394.5|8393.2|8393.7|8392.4|23
1651475940000|2022-05-02 07:19:00|8394.7|8393.2|8394.8|8393.3|8395|8393.6|8394.5|8393.2|12
1651475950000|2022-05-02 07:19:10|8394.9|8393.4|8393.9|8392.4|8395.3|8394.1|8393.9|8392.4|22
1651475960000|2022-05-02 07:19:20|8394.1|8392.6|8394|8392.5|8394.1|8392.6|8393.9|8392.4|10
1651475970000|2022-05-02 07:19:30|8393.9|8392.4|8393.9|8392.4|8394|8392.8|8393.5|8392.3|19
1651475980000|2022-05-02 07:19:40|8394|8392.5|8394|8393.1|8394.7|8393.5|8394|8392.5|18
1651475990000|2022-05-02 07:19:50|8394.2|8392.7|8393.4|8391.9|8394.2|8393.1|8393.3|8391.8|21
1651476000000|2022-05-02 07:20:00|8393.5|8392|8393.7|8392.2|8394.3|8392.8|8393.5|8392|21
1651476010000|2022-05-02 07:20:10|8393.8|8392.3|8394.4|8392.9|8394.4|8393.2|8393.8|8392.3|20
1651476020000|2022-05-02 07:20:20|8394.3|8392.8|8393.9|8393|8394.4|8393|8393.9|8392.7|9
1651476030000|2022-05-02 07:20:30|8394|8393.1|8394.6|8393.1|8394.8|8393.7|8394|8392.8|14
1651476040000|2022-05-02 07:20:40|8394.4|8393.5|8393.7|8392.2|8394.7|8393.5|8393.7|8392.2|18
1651476050000|2022-05-02 07:20:50|8393.8|8392.3|8393.5|8392|8394|8392.8|8393.2|8392|19
1651476060000|2022-05-02 07:21:00|8393.6|8392.1|8393.5|8392|8393.7|8392.2|8393.5|8392|8
1651476070000|2022-05-02 07:21:10|8393.6|8392.1|8393.4|8391.9|8393.8|8392.5|8393.3|8391.9|19
1651476080000|2022-05-02 07:21:20|8393.5|8392|8393.2|8392.3|8393.7|8392.5|8393.2|8391.9|11
1651476090000|2022-05-02 07:21:30|8393.5|8392|8393.4|8391.9|8393.6|8392.2|8393|8391.8|21
1651476100000|2022-05-02 07:21:40|8393.5|8392|8393.8|8392.3|8393.8|8392.6|8393.2|8391.8|15
1651476110000|2022-05-02 07:21:50|8393.7|8392.2|8393.6|8392.1|8394.4|8393.2|8393.6|8392.1|27
1651476120000|2022-05-02 07:22:00|8393.7|8392.2|8393.8|8392.3|8394|8392.7|8393.6|8392.1|18
1651476130000|2022-05-02 07:22:10|8393.9|8392.4|8392.6|8391.7|8394|8392.5|8392.4|8391.1|17
1651476140000|2022-05-02 07:22:20|8393.1|8391.6|8393|8391.5|8393.2|8392|8392.7|8391.5|12
1651476150000|2022-05-02 07:22:30|8393.1|8391.6|8393|8391.5|8393.1|8391.6|8392.9|8391.4|8
1651476160000|2022-05-02 07:22:40|8392.6|8391.7|8392.8|8391.3|8392.8|8391.7|8392.6|8391.1|13
1651476170000|2022-05-02 07:22:50|8392.9|8391.4|8392.3|8391.4|8393.2|8392|8392.1|8390.9|22
1651476180000|2022-05-02 07:23:00|8392.5|8391.6|8392.3|8390.8|8393.1|8391.9|8392.2|8390.8|27
1651476190000|2022-05-02 07:23:10|8391.9|8391|8392.1|8391.2|8392.3|8391.2|8391.8|8390.6|16
1651476200000|2022-05-02 07:23:20|8392|8391.1|8392.6|8391.1|8392.7|8391.5|8392|8391.1|18
1651476210000|2022-05-02 07:23:30|8392.2|8391.3|8392.8|8391.9|8392.9|8392|8392.2|8391.3|17
1651476220000|2022-05-02 07:23:40|8392.7|8391.8|8392.6|8391.1|8393|8391.8|8392.3|8391.1|26
1651476230000|2022-05-02 07:23:50|8392.2|8391.3|8392.6|8391.1|8392.8|8391.5|8392.1|8390.9|23
1651476240000|2022-05-02 07:24:00|8392.5|8391|8392.4|8391.5|8392.7|8391.6|8392.2|8390.8|26
1651476250000|2022-05-02 07:24:10|8392.3|8391.4|8392.4|8390.9|8392.6|8391.5|8392.3|8390.9|10
1651476260000|2022-05-02 07:24:20|8392.1|8391.2|8392|8391.1|8392.3|8391.3|8391.7|8390.7|18
1651476270000|2022-05-02 07:24:30|8392.3|8390.8|8392|8390.5|8392.4|8391.1|8391.6|8390.5|25
1651476280000|2022-05-02 07:24:40|8391.9|8390.4|8391.5|8390.6|8392.2|8391|8391.2|8390|27
1651476290000|2022-05-02 07:24:50|8392|8390.5|8392.5|8391|8392.6|8391.4|8391.5|8390.4|22
1651476300000|2022-05-02 07:25:00|8392.3|8391.4|8392.1|8391.2|8392.5|8391.5|8392|8390.8|23
1651476310000|2022-05-02 07:25:10|8392.3|8390.8|8393.3|8391.8|8393.3|8391.8|8392.3|8390.8|19
1651476320000|2022-05-02 07:25:20|8393.2|8391.7|8392.9|8391.4|8393.2|8391.7|8392.5|8391.3|16
1651476330000|2022-05-02 07:25:30|8392.8|8391.3|8392.8|8391.3|8393|8391.5|8392.8|8391.3|13
1651476340000|2022-05-02 07:25:40|8392.6|8391.1|8392.4|8390.9|8392.6|8391.4|8392.3|8390.8|13
1651476350000|2022-05-02 07:25:50|8392.3|8390.8|8392.2|8390.7|8392.7|8391.5|8391.8|8390.4|26
1651476360000|2022-05-02 07:26:00|8392|8390.5|8390.2|8389.3|8392.1|8390.6|8390.1|8389|31
1651476370000|2022-05-02 07:26:10|8390.3|8389.4|8390.6|8389.7|8390.9|8389.7|8390.1|8389|28
1651476380000|2022-05-02 07:26:20|8390.5|8389.6|8389.6|8388.7|8390.6|8389.7|8389.5|8388.4|24
1651476390000|2022-05-02 07:26:30|8389.5|8388.6|8389.2|8387.7|8390.1|8388.8|8388.9|8387.6|34
1651476400000|2022-05-02 07:26:40|8389.1|8387.6|8388.7|8387.2|8389.2|8387.9|8388.4|8387.2|24
1651476410000|2022-05-02 07:26:50|8388.8|8387.3|8388.3|8386.8|8388.8|8387.6|8388.2|8386.8|19
1651476420000|2022-05-02 07:27:00|8388.4|8386.9|8387.9|8387|8388.4|8387.2|8387.8|8386.6|22
1651476430000|2022-05-02 07:27:10|8388|8387.1|8388.2|8386.7|8388.2|8387.1|8387.5|8386.2|29
1651476440000|2022-05-02 07:27:20|8387.8|8386.9|8387.2|8386.3|8388|8387|8387|8385.9|24
1651476450000|2022-05-02 07:27:30|8387.3|8386.4|8386.7|8385.8|8387.8|8386.6|8386.6|8385.6|29
1651476460000|2022-05-02 07:27:40|8386.6|8385.7|8387.1|8385.6|8387.6|8386.3|8386.6|8385.5|35
1651476470000|2022-05-02 07:27:50|8387|8385.5|8386.4|8384.9|8387|8385.5|8385.9|8384.6|35
1651476480000|2022-05-02 07:28:00|8386.3|8384.8|8386.3|8385.4|8386.8|8385.4|8386|8384.8|16
1651476490000|2022-05-02 07:28:10|8386.5|8385.6|8387.5|8386|8387.6|8386.3|8386.4|8385.1|23
1651476500000|2022-05-02 07:28:20|8387.4|8385.9|8387.5|8386|8387.5|8386.2|8387.1|8385.6|21
1651476510000|2022-05-02 07:28:30|8387.4|8385.9|8387.4|8385.9|8387.6|8386.1|8387.4|8385.9|17
1651476520000|2022-05-02 07:28:40|8387.5|8386|8387|8385.5|8387.5|8386|8386.9|8385.4|12
1651476530000|2022-05-02 07:28:50|8387.1|8385.6|8387.1|8385.6|8387.4|8385.9|8387|8385.5|11
1651476540000|2022-05-02 07:29:00|8387.2|8385.7|8387.6|8386.1|8387.6|8386.1|8387.1|8385.6|5
1651476550000|2022-05-02 07:29:10|8387.5|8386|8387.5|8386|8387.8|8386.3|8387.3|8385.8|13
1651476560000|2022-05-02 07:29:20|8387.4|8385.9|8387.7|8386.2|8387.8|8386.3|8387.4|8385.9|20
1651476570000|2022-05-02 07:29:30|8387.8|8386.3|8387.9|8386.4|8388.2|8386.7|8387.6|8386.3|21
1651476580000|2022-05-02 07:29:40|8387.6|8386.7|8388|8386.5|8388.3|8386.9|8387.4|8386.3|18
1651476590000|2022-05-02 07:29:50|8388.1|8386.6|8388.3|8386.8|8388.5|8387|8388|8386.5|19
1651476600000|2022-05-02 07:30:00|8388.2|8386.7|8388.2|8386.7|8388.4|8386.9|8387.9|8386.4|18
1651476610000|2022-05-02 07:30:10|8388.1|8386.6|8388.5|8387|8388.6|8387.1|8388|8386.5|12
1651476620000|2022-05-02 07:30:20|8388.4|8386.9|8388.8|8387.3|8388.8|8387.3|8388.4|8386.9|11
1651476630000|2022-05-02 07:30:30|8388.9|8387.4|8388.5|8387.6|8388.9|8387.7|8388.3|8387.1|18
1651476640000|2022-05-02 07:30:40|8388.6|8387.7|8389.4|8387.9|8389.7|8388.2|8388.6|8387.7|19
1651476650000|2022-05-02 07:30:50|8389.5|8388|8389.5|8388|8389.7|8388.2|8389|8387.6|19
1651476660000|2022-05-02 07:31:00|8389.6|8388.1|8388.9|8387.4|8389.6|8388.2|8388.8|8387.4|23
1651476670000|2022-05-02 07:31:10|8388.8|8387.3|8388.9|8387.4|8388.9|8387.4|8388.8|8387.3|12
1651476680000|2022-05-02 07:31:20|8388.6|8387.7|8388.8|8387.3|8389.1|8387.9|8388.5|8387.3|13
1651476690000|2022-05-02 07:31:30|8388.9|8387.4|8388.8|8387.3|8388.9|8387.4|8388.8|8387.3|8
1651476700000|2022-05-02 07:31:40|8388.7|8387.2|8388.7|8387.2|8388.9|8387.6|8388.5|8387.2|11
1651476710000|2022-05-02 07:31:50|8388.8|8387.3|8389|8387.5|8389.1|8387.6|8388.3|8387.2|17
1651476720000|2022-05-02 07:32:00|8388.6|8387.7|8388.8|8387.9|8389.2|8387.9|8388.5|8387.3|25
1651476730000|2022-05-02 07:32:10|8389|8387.5|8389.1|8387.6|8389.3|8388.1|8388.7|8387.5|14
1651476740000|2022-05-02 07:32:20|8388.8|8387.9|8389.2|8387.7|8389.4|8388.2|8388.7|8387.7|19
1651476750000|2022-05-02 07:32:30|8389.3|8387.8|8389.4|8387.9|8389.4|8388.2|8389|8387.7|12
1651476760000|2022-05-02 07:32:40|8389.5|8388|8389|8387.5|8389.5|8388.2|8388.7|8387.5|15
1651476770000|2022-05-02 07:32:50|8388.9|8388|8389.2|8388.3|8389.3|8388.3|8388.9|8387.8|8
1651476780000|2022-05-02 07:33:00|8389.3|8388.4|8388.9|8388|8389.5|8388.4|8388.9|8387.7|12
1651476790000|2022-05-02 07:33:10|8389.2|8387.7|8389.4|8387.9|8389.4|8388.2|8389|8387.7|11
1651476800000|2022-05-02 07:33:20|8389.5|8388|8389.6|8388.1|8389.6|8388.1|8389|8387.7|16
1651476810000|2022-05-02 07:33:30|8389.5|8388|8389.3|8387.8|8389.6|8388.2|8389.1|8387.8|14
1651476820000|2022-05-02 07:33:40|8389.4|8387.9|8389.4|8387.9|8389.5|8388.2|8389.1|8387.9|5
1651476830000|2022-05-02 07:33:50|8389.5|8388|8388.9|8387.4|8389.5|8388|8388.5|8387.4|15
1651476840000|2022-05-02 07:34:00|8388.8|8387.3|8388.8|8387.3|8389|8387.8|8388.7|8387.3|7
1651476850000|2022-05-02 07:34:10|8388.5|8387.6|8388.6|8387.7|8388.9|8387.8|8388.4|8387.2|13
1651476860000|2022-05-02 07:34:20|8388.7|8387.8|8390|8388.5|8390.1|8388.6|8388.7|8387.6|17
1651476870000|2022-05-02 07:34:30|8390.2|8388.7|8390|8388.5|8390.2|8389|8389.6|8388.2|22
1651476880000|2022-05-02 07:34:40|8389.9|8388.4|8390|8389.1|8390.1|8389.1|8389.7|8388.4|15
1651476890000|2022-05-02 07:34:50|8390.1|8389.2|8390.1|8389.2|8390.4|8389.2|8390|8388.9|7
1651476900000|2022-05-02 07:35:00|8390|8389.1|8390.1|8389.2|8390.6|8389.4|8390|8388.9|22
1651476910000|2022-05-02 07:35:10|8390.2|8389.3|8390|8388.5|8390.4|8389.3|8389.6|8388.4|14
1651476920000|2022-05-02 07:35:20|8389.9|8388.4|8389.7|8388.8|8390.1|8388.9|8389.7|8388.4|11
1651476930000|2022-05-02 07:35:30|8389.8|8388.9|8389.9|8388.4|8390.1|8388.9|8389.6|8388.3|10
1651476940000|2022-05-02 07:35:40|8390|8388.5|8389.7|8388.2|8390|8388.6|8389.5|8388.2|12
1651476950000|2022-05-02 07:35:50|8389.8|8388.3|8388.4|8387.5|8389.8|8388.4|8388.4|8387.3|21
1651476960000|2022-05-02 07:36:00|8388.5|8387.6|8387.6|8386.1|8388.5|8387.6|8387.3|8386.1|28
1651476970000|2022-05-02 07:36:10|8387.7|8386.2|8386.6|8385.7|8387.7|8386.5|8386.6|8385.7|19
1651476980000|2022-05-02 07:36:20|8386.7|8385.8|8386.7|8385.2|8386.8|8385.8|8386.4|8385.2|6
1651476990000|2022-05-02 07:36:30|8386.6|8385.1|8386.3|8384.8|8386.7|8385.5|8386.1|8384.8|14
1651477000000|2022-05-02 07:36:40|8386|8385.1|8385.9|8384.4|8386.6|8385.3|8385.8|8384.3|21
1651477010000|2022-05-02 07:36:50|8386|8384.5|8385.6|8384.7|8386|8384.8|8385.6|8384.3|11
1651477020000|2022-05-02 07:37:00|8386|8385.1|8385.3|8383.8|8386.5|8385.3|8385|8383.8|31
1651477030000|2022-05-02 07:37:10|8385.4|8383.9|8384.9|8383.4|8385.4|8383.9|8384.7|8383.4|9
1651477040000|2022-05-02 07:37:20|8384.6|8383.7|8384.3|8383.4|8384.9|8383.7|8384.3|8383.1|9
1651477050000|2022-05-02 07:37:30|8384.4|8383.5|8384.6|8383.1|8384.8|8383.6|8384.2|8383.1|15
1651477060000|2022-05-02 07:37:40|8384.5|8383|8383.8|8382.9|8384.7|8383.4|8383.6|8382.6|18
1651477070000|2022-05-02 07:37:50|8384.2|8382.7|8384.4|8382.9|8384.5|8383|8383.6|8382.4|13
1651477080000|2022-05-02 07:38:00|8384.3|8382.8|8383.7|8382.8|8384.3|8383.1|8383.7|8382.6|10
1651477090000|2022-05-02 07:38:10|8383.6|8382.7|8384.1|8382.6|8384.1|8382.9|8383.6|8382.5|6
1651477100000|2022-05-02 07:38:20|8384|8382.5|8383.8|8382.9|8384.1|8382.9|8383.7|8382.5|7
1651477110000|2022-05-02 07:38:30|8383.9|8383|8384.2|8382.7|8384.2|8383|8383.8|8382.7|8
1651477120000|2022-05-02 07:38:40|8384.3|8382.8|8386.5|8385|8386.5|8385.1|8384.3|8382.8|26
1651477130000|2022-05-02 07:38:50|8386.6|8385.1|8386.4|8384.9|8386.7|8385.2|8386.1|8384.8|20
1651477140000|2022-05-02 07:39:00|8386.5|8385|8386.1|8384.6|8386.6|8385.5|8385.8|8384.6|23
1651477150000|2022-05-02 07:39:10|8386.2|8384.7|8386.8|8385.3|8386.8|8385.5|8386.2|8384.7|17
1651477160000|2022-05-02 07:39:20|8386.7|8385.2|8386.3|8385.4|8386.8|8385.6|8386.3|8385.1|7
1651477170000|2022-05-02 07:39:30|8386.4|8385.5|8386.1|8384.6|8386.4|8385.5|8385.6|8384.6|16
1651477180000|2022-05-02 07:39:40|8386.2|8384.7|8386.5|8385|8386.5|8385.2|8386.1|8384.6|20
1651477190000|2022-05-02 07:39:50|8386.4|8385.5|8386.5|8385|8386.6|8385.6|8386.2|8385|9
1651477200000|2022-05-02 07:40:00|8386.6|8385.1|8386.4|8384.9|8386.6|8385.1|8386.3|8384.8|14
1651477210000|2022-05-02 07:40:10|8385.7|8384.8|8385.1|8384.2|8386.1|8384.8|8385.1|8384.2|18
1651477220000|2022-05-02 07:40:20|8385.2|8384.3|8386.1|8384.6|8386.1|8384.7|8385.1|8383.8|9
1651477230000|2022-05-02 07:40:30|8386|8384.5|8386.3|8384.8|8386.3|8385.1|8385.9|8384.5|10
1651477240000|2022-05-02 07:40:40|8386.2|8384.7|8386.2|8384.7|8386.2|8384.7|8386.2|8384.7|1
1651477250000|2022-05-02 07:40:50|8386.1|8384.6|8386.2|8384.7|8386.7|8385.2|8385.5|8384.5|28
1651477260000|2022-05-02 07:41:00|8386.1|8384.6|8386.8|8385.3|8386.9|8385.6|8386|8384.6|14
1651477270000|2022-05-02 07:41:10|8386.9|8385.4|8386.5|8385.6|8387|8385.8|8386.5|8385.4|8
1651477280000|2022-05-02 07:41:20|8386.4|8385.5|8385.9|8385|8386.4|8385.5|8385.9|8385|4
1651477290000|2022-05-02 07:41:30|8385.8|8384.9|8386|8385.1|8386.2|8385.2|8385.6|8384.7|11
1651477300000|2022-05-02 07:41:40|8386.2|8385.3|8386.6|8385.1|8386.6|8385.5|8386|8385|10
1651477310000|2022-05-02 07:41:50|8386.7|8385.2|8386.7|8385.8|8387|8385.9|8386.4|8385.2|19
1651477320000|2022-05-02 07:42:00|8386.8|8385.9|8387.1|8385.6|8387.2|8385.9|8386.7|8385.6|14
1651477330000|2022-05-02 07:42:10|8387.2|8385.7|8387.4|8385.9|8387.5|8386.3|8387|8385.6|11
1651477340000|2022-05-02 07:42:20|8387.3|8385.8|8387.6|8386.1|8387.6|8386.2|8387.1|8385.8|5
1651477350000|2022-05-02 07:42:30|8387.7|8386.2|8387.5|8386|8387.7|8386.5|8387.2|8385.9|18
1651477360000|2022-05-02 07:42:40|8387.4|8385.9|8387.8|8386.3|8388|8386.7|8387.1|8385.9|12
1651477370000|2022-05-02 07:42:50|8387.9|8386.4|8387.6|8386.1|8387.9|8386.6|8387.2|8386.1|14
1651477380000|2022-05-02 07:43:00|8387.5|8386|8387.4|8385.9|8387.6|8386.4|8387.1|8385.9|16
1651477390000|2022-05-02 07:43:10|8387.5|8386|8386.6|8385.7|8387.5|8386|8386.5|8385.3|21
1651477400000|2022-05-02 07:43:20|8386.5|8385.6|8386.9|8385.4|8387|8385.8|8386.5|8385.2|17
1651477410000|2022-05-02 07:43:30|8386.8|8385.3|8386.6|8385.1|8386.9|8385.4|8386.2|8385|8
1651477420000|2022-05-02 07:43:40|8386.7|8385.2|8386|8385.1|8386.7|8385.4|8385.9|8385|18
1651477430000|2022-05-02 07:43:50|8386.1|8385.2|8386.2|8385.3|8386.6|8385.7|8386|8384.9|17
1651477440000|2022-05-02 07:44:00|8386.3|8385.4|8386.6|8385.7|8387.1|8385.7|8386.2|8385|18
1651477450000|2022-05-02 07:44:10|8386.8|8385.3|8386.5|8385|8386.8|8385.5|8386.2|8385|14
1651477460000|2022-05-02 07:44:20|8386.6|8385.1|8386.4|8384.9|8386.6|8385.2|8385.9|8384.8|10
1651477470000|2022-05-02 07:44:30|8386.3|8384.8|8386.4|8384.9|8386.5|8385.2|8386.1|8384.8|9
1651477480000|2022-05-02 07:44:40|8386.7|8385.2|8386.5|8385|8386.9|8385.6|8386.2|8384.9|23
1651477490000|2022-05-02 07:44:50|8386.6|8385.1|8386.1|8384.6|8386.6|8385.1|8385.7|8384.6|10
1651477500000|2022-05-02 07:45:00|8386.2|8384.7|8386|8384.5|8386.3|8385|8385.8|8384.5|13
1651477510000|2022-05-02 07:45:10|8386.1|8384.6|8385.2|8384.3|8386.1|8384.6|8385.2|8384|18
1651477520000|2022-05-02 07:45:20|8385.3|8384.4|8385.2|8384.3|8385.4|8384.5|8385.2|8384.3|6
1651477530000|2022-05-02 07:45:30|8385.3|8384.4|8385.7|8384.8|8385.9|8384.9|8385.2|8384.3|16
1651477540000|2022-05-02 07:45:40|8385.9|8385|8386.6|8385.1|8386.6|8385.4|8385.9|8384.9|14
1651477550000|2022-05-02 07:45:50|8386.5|8385|8386.4|8384.9|8386.6|8385.1|8386.4|8384.9|8
1651477560000|2022-05-02 07:46:00|8386.5|8385|8386.1|8385.2|8386.5|8385.3|8386.1|8384.8|11
1651477570000|2022-05-02 07:46:10|8386.2|8385.3|8386.1|8385.2|8386.6|8385.3|8385.9|8384.8|18
1651477580000|2022-05-02 07:46:20|8385.9|8385|8386.5|8385|8386.5|8385.2|8385.9|8385|10
1651477590000|2022-05-02 07:46:30|8386.4|8384.9|8386.3|8385.4|8386.6|8385.4|8386.2|8384.9|8
1651477600000|2022-05-02 07:46:40|8386.2|8385.3|8386.4|8384.9|8386.6|8385.3|8386.1|8384.9|13
1651477610000|2022-05-02 07:46:50|8386.5|8385|8386.3|8384.8|8386.5|8385|8386.3|8384.8|7
1651477620000|2022-05-02 07:47:00|8386.4|8384.9|8385.8|8384.9|8386.4|8385.3|8385.8|8384.9|8
1651477630000|2022-05-02 07:47:10|8385.7|8384.8|8385.5|8384.6|8385.8|8384.9|8385.5|8384.6|11
1651477640000|2022-05-02 07:47:20|8385.6|8384.7|8385.5|8384.6|8385.7|8384.8|8385.5|8384.6|8
1651477650000|2022-05-02 07:47:30|8385.4|8384.5|8385.4|8384.5|8385.5|8384.6|8385.4|8384.5|5
1651477660000|2022-05-02 07:47:40|8385.6|8384.7|8386.2|8385.3|8386.5|8385.4|8385.6|8384.4|14
1651477670000|2022-05-02 07:47:50|8386.1|8385.2|8386.1|8385.2|8386.2|8385.3|8386.1|8385.2|5
1651477680000|2022-05-02 07:48:00|8386|8385.1|8386|8385.1|8386.2|8385.1|8385.8|8384.6|9
1651477690000|2022-05-02 07:48:10|8386.4|8384.9|8385.7|8384.8|8386.4|8385.2|8385.7|8384.7|11
1651477700000|2022-05-02 07:48:20|8385.6|8384.7|8385.5|8384.6|8385.7|8384.8|8385.5|8384.6|12
1651477710000|2022-05-02 07:48:30|8385.6|8384.7|8385.7|8384.2|8385.8|8384.7|8385.2|8384.2|7
1651477720000|2022-05-02 07:48:40|8385.8|8384.3|8385.4|8383.9|8385.8|8384.4|8385|8383.9|13
1651477730000|2022-05-02 07:48:50|8384.8|8383.8|8384.9|8384|8385.3|8384|8384.7|8383.6|10
1651477740000|2022-05-02 07:49:00|8385.2|8383.7|8384.9|8384|8385.2|8384|8384.6|8383.5|16
1651477750000|2022-05-02 07:49:10|8385.1|8383.6|8385.5|8384|8385.5|8384.3|8384.9|8383.6|12
1651477760000|2022-05-02 07:49:20|8385.4|8383.9|8385.3|8383.8|8385.4|8384.1|8385|8383.8|3
1651477770000|2022-05-02 07:49:30|8385.2|8383.7|8385.4|8383.9|8385.4|8383.9|8385.2|8383.7|7
1651477780000|2022-05-02 07:49:40|8385.5|8384|8385.1|8383.6|8385.5|8384.2|8384.6|8383.5|19
1651477790000|2022-05-02 07:49:50|8385|8383.5|8385.2|8383.7|8385.3|8383.8|8385|8383.5|7
1651477800000|2022-05-02 07:50:00|8385.3|8383.8|8385.5|8384|8385.6|8384.1|8385.2|8383.7|13
1651477810000|2022-05-02 07:50:10|8385.4|8383.9|8385|8383.5|8385.5|8384|8384.9|8383.4|11
1651477820000|2022-05-02 07:50:20|8385.1|8383.6|8385.1|8383.6|8385.1|8383.6|8385|8383.5|3
1651477830000|2022-05-02 07:50:30|8385.2|8383.7|8385.1|8383.6|8385.3|8383.8|8385.1|8383.6|8
1651477840000|2022-05-02 07:50:40|8385.2|8383.7|8384.5|8383|8385.2|8383.7|8384.2|8383|10
1651477850000|2022-05-02 07:50:50|8384.6|8383.1|8384.4|8383.5|8384.7|8383.5|8384.3|8383|10
1651477860000|2022-05-02 07:51:00|8384.7|8383.2|8384.6|8383.1|8384.9|8383.6|8384.2|8383|15
1651477870000|2022-05-02 07:51:10|8384.7|8383.2|8384.2|8383.3|8384.8|8383.6|8384.2|8383.2|9
1651477880000|2022-05-02 07:51:20|8384.5|8383|8384.1|8383.2|8384.6|8383.3|8384.1|8382.9|8
1651477890000|2022-05-02 07:51:30|8384|8383.1|8383.7|8382.2|8384|8383.1|8383.4|8382.1|12
1651477900000|2022-05-02 07:51:40|8383.5|8382|8383.7|8382.2|8383.7|8382.3|8383.2|8382|9
1651477910000|2022-05-02 07:51:50|8383.6|8382.1|8382.9|8382|8383.6|8382.1|8382.9|8381.7|10
1651477920000|2022-05-02 07:52:00|8383.2|8381.7|8382.8|8381.3|8383.2|8382|8382.5|8381.2|19
1651477930000|2022-05-02 07:52:10|8382.7|8381.2|8382.7|8381.2|8382.9|8381.7|8382.2|8380.8|18
1651477940000|2022-05-02 07:52:20|8382.6|8381.1|8382.2|8380.7|8382.6|8381.1|8381.8|8380.6|20
1651477950000|2022-05-02 07:52:30|8382.1|8380.6|8382.6|8381.1|8382.7|8381.4|8381.7|8380.6|21
1651477960000|2022-05-02 07:52:40|8382.5|8381|8382.1|8380.6|8382.5|8381|8381.7|8380.6|21
1651477970000|2022-05-02 07:52:50|8382|8380.5|8381.2|8379.7|8382|8380.5|8380.7|8379.5|28
1651477980000|2022-05-02 07:53:00|8381.3|8379.8|8381.6|8380.1|8381.6|8380.3|8380.9|8379.6|24
1651477990000|2022-05-02 07:53:10|8381.7|8380.2|8381.9|8380.4|8381.9|8380.9|8381.4|8380.1|23
1651478000000|2022-05-02 07:53:20|8381.8|8380.9|8381.7|8380.8|8382|8380.9|8381.4|8380.5|22
1651478010000|2022-05-02 07:53:30|8381.9|8380.4|8382|8380.5|8382|8380.5|8381.8|8380.3|6
1651478020000|2022-05-02 07:53:40|8381.7|8380.8|8381.5|8380|8382.1|8380.9|8381.2|8380|21
1651478030000|2022-05-02 07:53:50|8381.3|8380.4|8382.3|8380.8|8382.5|8381.2|8381.3|8380.4|23
1651478040000|2022-05-02 07:54:00|8382.2|8380.7|8382.1|8380.6|8382.3|8381|8381.8|8380.5|11
1651478050000|2022-05-02 07:54:10|8382|8380.5|8382|8380.5|8382.1|8380.6|8381.9|8380.4|9
1651478060000|2022-05-02 07:54:20|8382.1|8380.6|8381.6|8380.1|8382.1|8380.6|8381.6|8380.1|11
1651478070000|2022-05-02 07:54:30|8381.5|8380|8380.9|8379.4|8381.5|8380|8380.9|8379.4|11
1651478080000|2022-05-02 07:54:40|8380.8|8379.3|8381.2|8379.7|8381.2|8379.9|8380.8|8379.3|10
1651478090000|2022-05-02 07:54:50|8381.3|8379.8|8381.2|8379.7|8381.4|8379.9|8381.1|8379.6|12
1651478100000|2022-05-02 07:55:00|8381.4|8379.9|8381.4|8379.9|8381.8|8380.3|8381.4|8379.9|20
1651478110000|2022-05-02 07:55:10|8381.3|8379.8|8380.4|8378.9|8381.3|8379.8|8380.3|8378.8|19
1651478120000|2022-05-02 07:55:20|8380.5|8379|8380.4|8378.9|8380.7|8379.2|8380.4|8378.9|12
1651478130000|2022-05-02 07:55:30|8380.3|8378.8|8381.1|8379.6|8381.1|8379.6|8380.3|8378.8|17
1651478140000|2022-05-02 07:55:40|8381|8379.5|8381.4|8379.9|8381.5|8380.2|8380.8|8379.5|23
1651478150000|2022-05-02 07:55:50|8381.1|8380.2|8381.2|8379.7|8381.5|8380.2|8380.9|8379.6|9
1651478160000|2022-05-02 07:56:00|8381.1|8379.6|8380.6|8379.7|8381.2|8380|8380.6|8379.4|21
1651478170000|2022-05-02 07:56:10|8380.7|8379.8|8380.8|8379.9|8381.1|8379.9|8380.6|8379.3|10
1651478180000|2022-05-02 07:56:20|8381|8379.5|8381|8379.5|8381.1|8379.6|8381|8379.5|3
1651478190000|2022-05-02 07:56:30|8380.9|8379.4|8380.8|8379.3|8381|8379.8|8380.7|8379.3|7
1651478200000|2022-05-02 07:56:40|8380.9|8379.4|8380.9|8379.4|8380.9|8379.4|8380.8|8379.3|7
1651478210000|2022-05-02 07:56:50|8380.6|8379.7|8380.7|8379.2|8380.8|8379.7|8380.5|8379.1|10
1651478220000|2022-05-02 07:57:00|8380.6|8379.1|8380.7|8379.2|8380.8|8379.3|8380.6|8379.1|12
1651478230000|2022-05-02 07:57:10|8380.6|8379.1|8380.8|8379.3|8380.8|8379.3|8380.6|8379.1|9
1651478240000|2022-05-02 07:57:20|8380.9|8379.4|8380.7|8379.2|8381.4|8380.2|8380.5|8379.1|29
1651478250000|2022-05-02 07:57:30|8380.4|8379.5|8379.8|8378.3|8380.7|8379.5|8379.4|8378.1|33
1651478260000|2022-05-02 07:57:40|8379.5|8378.6|8379.7|8378.2|8380|8378.6|8379.3|8378.2|28
1651478270000|2022-05-02 07:57:50|8379.6|8378.1|8378.9|8377.4|8379.6|8378.1|8378.4|8376.9|32
1651478280000|2022-05-02 07:58:00|8379|8377.5|8379.7|8378.2|8379.8|8378.3|8378.9|8377.4|25
1651478290000|2022-05-02 07:58:10|8380.1|8378.6|8380.3|8378.8|8380.7|8379.4|8380.1|8378.6|24
1651478300000|2022-05-02 07:58:20|8380.2|8378.7|8379.5|8378|8380.6|8379.1|8379.5|8378|21
1651478310000|2022-05-02 07:58:30|8379.4|8377.9|8378.7|8377.2|8379.4|8377.9|8378.6|8377.1|24
1651478320000|2022-05-02 07:58:40|8378.8|8377.3|8379.3|8377.8|8379.4|8378.2|8378.4|8376.9|27
1651478330000|2022-05-02 07:58:50|8379.2|8377.7|8379.4|8377.9|8379.7|8378.4|8378.9|8377.7|21
1651478340000|2022-05-02 07:59:00|8379.5|8378|8379.9|8378.4|8380.5|8379.4|8379.5|8378|33
1651478350000|2022-05-02 07:59:10|8380|8378.5|8379.5|8378.6|8380.2|8378.9|8379.3|8378.2|23
1651478360000|2022-05-02 07:59:20|8379.4|8378.5|8380.2|8378.7|8380.3|8379|8379.4|8378.2|20
1651478370000|2022-05-02 07:59:30|8380.1|8378.6|8379.1|8377.6|8380.1|8378.6|8379|8377.5|21
1651478380000|2022-05-02 07:59:40|8379|8377.5|8378.6|8377.1|8379.2|8377.7|8378.2|8376.8|25
1651478390000|2022-05-02 07:59:50|8378.5|8377|8377.3|8375.8|8378.6|8377.1|8377.3|8375.8|23
1651478400000|2022-05-02 08:00:00|8377.4|8375.9|8376.6|8375.1|8378|8376.5|8376.6|8375.1|30
1651478410000|2022-05-02 08:00:10|8376.5|8375|8376.8|8375.3|8376.8|8375.3|8376.2|8374.7|26
1651478420000|2022-05-02 08:00:20|8376.9|8375.4|8375.6|8374.1|8377.1|8375.6|8375.3|8373.8|27
1651478430000|2022-05-02 08:00:30|8375.7|8374.2|8376.9|8375.4|8376.9|8375.4|8375.6|8374.1|30
1651478440000|2022-05-02 08:00:40|8377|8375.5|8376.9|8375.4|8377.4|8375.9|8376.9|8375.4|26
1651478450000|2022-05-02 08:00:50|8377|8375.5|8377.2|8375.7|8377.3|8375.8|8376.8|8375.3|18
1651478460000|2022-05-02 08:01:00|8377.3|8375.8|8377.4|8375.9|8377.9|8376.4|8377.3|8375.8|23
1651478470000|2022-05-02 08:01:10|8377.2|8375.7|8377.7|8376.2|8377.7|8376.2|8376.9|8375.4|26
1651478480000|2022-05-02 08:01:20|8377.8|8376.3|8376.8|8375.3|8377.8|8376.3|8376.8|8375.3|25
1651478490000|2022-05-02 08:01:30|8376.7|8375.2|8377|8375.5|8377.2|8375.7|8376.7|8375.2|25
1651478500000|2022-05-02 08:01:40|8377.1|8375.6|8376.6|8375.1|8377.1|8375.6|8376.4|8374.9|25
1651478510000|2022-05-02 08:01:50|8376.1|8375.2|8377|8375.5|8377.1|8375.9|8376.1|8375|16
1651478520000|2022-05-02 08:02:00|8376.9|8375.4|8376.8|8375.3|8377|8375.5|8376.7|8375.2|18
1651478530000|2022-05-02 08:02:10|8376.7|8375.2|8375.7|8374.2|8376.7|8375.2|8375.6|8374.1|19
1651478540000|2022-05-02 08:02:20|8375.6|8374.1|8374.4|8372.9|8375.6|8374.1|8374.4|8372.9|33
1651478550000|2022-05-02 08:02:30|8374.5|8373|8374.5|8373|8375.3|8374.1|8374.2|8372.7|40
1651478560000|2022-05-02 08:02:40|8374.4|8372.9|8374.8|8373.3|8375.2|8373.7|8374.4|8372.9|21
1651478570000|2022-05-02 08:02:50|8374.7|8373.2|8374.8|8373.3|8374.8|8373.6|8374.4|8373|19
1651478580000|2022-05-02 08:03:00|8374.7|8373.2|8374.7|8373.2|8374.9|8373.8|8374.5|8373.2|18
1651478590000|2022-05-02 08:03:10|8374.8|8373.3|8375.4|8373.9|8375.4|8373.9|8374.7|8373.2|25
1651478600000|2022-05-02 08:03:20|8375.3|8373.8|8375.7|8374.2|8376.1|8374.8|8375.1|8373.6|39
1651478610000|2022-05-02 08:03:30|8375.8|8374.3|8375.4|8373.9|8376.2|8375.1|8375.4|8373.9|31
1651478620000|2022-05-02 08:03:40|8375.6|8374.1|8375.5|8374|8376.4|8374.9|8375.5|8374|35
1651478630000|2022-05-02 08:03:50|8375.6|8374.1|8374.9|8373.4|8375.7|8374.2|8374.7|8373.2|23
1651478640000|2022-05-02 08:04:00|8374.8|8373.3|8374.2|8372.7|8374.9|8373.4|8374.2|8372.7|17
1651478650000|2022-05-02 08:04:10|8374.3|8372.8|8374.2|8373.3|8374.9|8373.4|8373.6|8372.1|34
1651478660000|2022-05-02 08:04:20|8374.3|8373.4|8374.2|8372.7|8374.7|8373.5|8374|8372.5|34
1651478670000|2022-05-02 08:04:30|8374|8373.1|8373.6|8372.1|8374.3|8373.1|8373.5|8372|33
1651478680000|2022-05-02 08:04:40|8373.5|8372|8372.8|8371.3|8373.6|8372.1|8372.4|8371.2|24
1651478690000|2022-05-02 08:04:50|8373.2|8371.7|8374.1|8372.6|8374.2|8372.7|8373.2|8371.7|28
1651478700000|2022-05-02 08:05:00|8374.2|8372.7|8375.5|8374.6|8375.8|8374.6|8374.2|8372.7|34
1651478710000|2022-05-02 08:05:10|8375.9|8374.4|8376.4|8374.9|8376.6|8375.2|8375.6|8374.1|28
1651478720000|2022-05-02 08:05:20|8376.5|8375|8377.1|8375.6|8377.3|8375.8|8376.4|8374.9|18
1651478730000|2022-05-02 08:05:30|8376.8|8375.3|8376.7|8375.2|8376.8|8375.5|8376.1|8374.7|21
1651478740000|2022-05-02 08:05:40|8377|8375.5|8377.2|8375.7|8377.4|8375.9|8377|8375.5|25
1651478750000|2022-05-02 08:05:50|8377.1|8375.6|8376.2|8374.7|8377.1|8375.6|8375.9|8374.7|14
1651478760000|2022-05-02 08:06:00|8376.1|8374.6|8375.4|8373.9|8376.3|8374.8|8374.7|8373.6|39
1651478770000|2022-05-02 08:06:10|8375.5|8374|8375.5|8374|8375.6|8374.1|8375.4|8373.9|15
1651478780000|2022-05-02 08:06:20|8375.7|8374.2|8374.5|8373|8375.7|8374.3|8374.5|8373|16
1651478790000|2022-05-02 08:06:30|8374.6|8373.1|8374.6|8373.1|8375.3|8373.8|8374.1|8372.6|26
1651478800000|2022-05-02 08:06:40|8374.5|8373|8374.5|8373|8375.3|8373.8|8374.1|8372.9|28
1651478810000|2022-05-02 08:06:50|8374.6|8373.1|8375.1|8373.6|8375.2|8373.9|8374.2|8372.9|30
1651478820000|2022-05-02 08:07:00|8375|8373.5|8375.4|8373.9|8375.5|8374|8374.8|8373.3|27
1651478830000|2022-05-02 08:07:10|8375.3|8373.8|8374.9|8373.4|8375.3|8374|8374.8|8373.3|20
1651478840000|2022-05-02 08:07:20|8374.8|8373.3|8374|8372.5|8375|8373.5|8373.9|8372.4|26
1651478850000|2022-05-02 08:07:30|8374.1|8372.6|8374.8|8373.3|8375|8373.5|8373.4|8372.2|21
1651478860000|2022-05-02 08:07:40|8374.6|8373.1|8373.9|8372.4|8374.7|8373.2|8373.7|8372.4|24
1651478870000|2022-05-02 08:07:50|8374|8372.5|8373.7|8372.2|8374.5|8373|8373.6|8372.1|17
1651478880000|2022-05-02 08:08:00|8373.6|8372.1|8374.3|8372.8|8374.6|8373.1|8373.6|8372.1|28
1651478890000|2022-05-02 08:08:10|8374.4|8372.9|8374.2|8372.7|8374.4|8372.9|8374.2|8372.7|9
1651478900000|2022-05-02 08:08:20|8374.3|8372.8|8374.7|8373.2|8375.1|8373.6|8374.1|8372.8|27
1651478910000|2022-05-02 08:08:30|8374.9|8373.4|8375.4|8373.9|8375.5|8374|8374.9|8373.4|25
1651478920000|2022-05-02 08:08:40|8375.5|8374|8375.9|8374.4|8376.1|8374.8|8375.3|8373.8|24
1651478930000|2022-05-02 08:08:50|8376|8374.5|8376.2|8374.7|8376.2|8374.7|8375.8|8374.3|21
1651478940000|2022-05-02 08:09:00|8376.3|8374.8|8376|8374.5|8376.3|8374.8|8375.7|8374.2|16
1651478950000|2022-05-02 08:09:10|8375.9|8374.4|8375.6|8374.1|8376|8374.5|8375.5|8374|21
1651478960000|2022-05-02 08:09:20|8375.5|8374|8375.2|8373.7|8375.5|8374|8374.7|8373.2|33
1651478970000|2022-05-02 08:09:30|8375.1|8373.6|8373.9|8372.4|8375.1|8373.6|8373.9|8372.4|25
1651478980000|2022-05-02 08:09:40|8374|8372.5|8374.2|8372.7|8374.5|8373|8373.8|8372.3|18
1651478990000|2022-05-02 08:09:50|8374.3|8372.8|8374.3|8372.8|8374.4|8372.9|8374.2|8372.7|12
1651479000000|2022-05-02 08:10:00|8374.4|8372.9|8374.3|8372.8|8374.8|8373.3|8373.8|8372.6|25
1651479010000|2022-05-02 08:10:10|8374.1|8372.6|8374.7|8373.2|8374.7|8373.3|8374|8372.5|18
1651479020000|2022-05-02 08:10:20|8374.8|8373.3|8374.6|8373.1|8374.9|8373.4|8374.6|8373.1|7
1651479030000|2022-05-02 08:10:30|8374.7|8373.2|8374.3|8372.8|8374.7|8373.2|8373.9|8372.7|21
1651479040000|2022-05-02 08:10:40|8374.2|8372.7|8373.8|8372.3|8374.2|8372.7|8373.4|8372.2|18
1651479050000|2022-05-02 08:10:50|8373.6|8372.1|8373.7|8372.2|8373.9|8372.4|8373|8371.5|33
1651479060000|2022-05-02 08:11:00|8373.6|8372.1|8373.1|8371.6|8373.7|8372.2|8372.8|8371.3|22
1651479070000|2022-05-02 08:11:10|8373|8371.5|8372.7|8371.2|8373|8371.5|8372.1|8370.6|22
1651479080000|2022-05-02 08:11:20|8372.8|8371.3|8372.3|8371.4|8373.2|8371.7|8372.2|8370.9|28
1651479090000|2022-05-02 08:11:30|8372.2|8371.3|8371.7|8370.2|8372.5|8371.4|8370.6|8369.2|41
1651479100000|2022-05-02 08:11:40|8371.6|8370.1|8371.9|8370.4|8371.9|8370.7|8370.9|8369.8|27
1651479110000|2022-05-02 08:11:50|8372.2|8370.7|8373.5|8372|8373.6|8372.3|8372.1|8370.6|28
1651479120000|2022-05-02 08:12:00|8373.6|8372.1|8373.3|8371.8|8373.6|8372.2|8373|8371.8|13
1651479130000|2022-05-02 08:12:10|8373.4|8371.9|8374.3|8372.8|8374.3|8372.8|8373|8371.8|18
1651479140000|2022-05-02 08:12:20|8374.2|8372.7|8374.1|8372.6|8374.3|8372.8|8374.1|8372.6|3
1651479150000|2022-05-02 08:12:30|8374.2|8372.7|8374.8|8373.3|8374.9|8373.4|8374.2|8372.7|22
1651479160000|2022-05-02 08:12:40|8374.9|8373.4|8374.8|8373.3|8375.2|8373.7|8374.6|8373.1|25
1651479170000|2022-05-02 08:12:50|8374.9|8373.4|8375.6|8374.1|8375.7|8374.2|8374.6|8373.1|21
1651479180000|2022-05-02 08:13:00|8375.3|8373.8|8375.4|8373.9|8375.4|8373.9|8375|8373.5|13
1651479190000|2022-05-02 08:13:10|8375.1|8373.6|8373.7|8372.2|8375.1|8373.6|8373.6|8372.2|24
1651479200000|2022-05-02 08:13:20|8373.9|8372.4|8374|8372.5|8374|8372.8|8373.6|8372.3|15
1651479210000|2022-05-02 08:13:30|8373.9|8372.4|8373.8|8372.3|8373.9|8372.6|8373.4|8372.1|12
1651479220000|2022-05-02 08:13:40|8373.6|8372.1|8373|8371.5|8373.6|8372.1|8372.7|8371.5|7
1651479230000|2022-05-02 08:13:50|8373.1|8371.6|8372.4|8371.5|8373.1|8371.6|8372.4|8371.3|9
1651479240000|2022-05-02 08:14:00|8372.3|8371.4|8372.8|8371.3|8372.8|8371.4|8372.3|8371|14
1651479250000|2022-05-02 08:14:10|8372.7|8371.2|8373.2|8371.7|8373.2|8371.7|8372.7|8371.2|8
1651479260000|2022-05-02 08:14:20|8373.3|8371.8|8373.5|8372|8373.6|8372.1|8372.9|8371.6|18
1651479270000|2022-05-02 08:14:30|8373.6|8372.1|8373.9|8372.4|8374.1|8372.8|8373.1|8371.6|18
1651479280000|2022-05-02 08:14:40|8374|8372.5|8373.5|8372|8374|8372.5|8373.5|8372|6
1651479290000|2022-05-02 08:14:50|8373.4|8371.9|8373.4|8371.9|8373.5|8372|8372.9|8371.5|16
1651479300000|2022-05-02 08:15:00|8373.2|8371.7|8372.9|8371.4|8373.4|8371.9|8372.9|8371.4|23
1651479310000|2022-05-02 08:15:10|8373|8371.5|8373.3|8371.8|8373.7|8372.2|8372.9|8371.4|21
1651479320000|2022-05-02 08:15:20|8373.5|8372|8373.3|8371.8|8373.7|8372.2|8373.2|8371.7|14
1651479330000|2022-05-02 08:15:30|8373.2|8371.7|8373.6|8372.1|8373.6|8372.4|8373.2|8371.7|9
1651479340000|2022-05-02 08:15:40|8373.7|8372.2|8373.5|8372|8373.8|8372.3|8373.4|8371.9|22
1651479350000|2022-05-02 08:15:50|8373.6|8372.1|8373.3|8371.8|8373.6|8372.1|8373.2|8371.7|10
1651479360000|2022-05-02 08:16:00|8373.4|8371.9|8373.5|8372|8373.7|8372.2|8373.3|8371.8|21
1651479370000|2022-05-02 08:16:10|8373.6|8372.1|8374.1|8372.6|8374.3|8372.8|8373.5|8372|23
1651479380000|2022-05-02 08:16:20|8374|8372.5|8373.2|8371.7|8374.1|8372.6|8372.8|8371.6|28
1651479390000|2022-05-02 08:16:30|8373.1|8371.6|8373.5|8372|8373.8|8372.4|8373.1|8371.6|9
1651479400000|2022-05-02 08:16:40|8373.4|8371.9|8373.7|8372.2|8373.8|8372.3|8373.3|8371.8|17
1651479410000|2022-05-02 08:16:50|8373.6|8372.1|8374|8372.5|8374|8372.5|8373.4|8371.9|24
1651479420000|2022-05-02 08:17:00|8374.1|8372.6|8374.8|8373.3|8374.9|8373.4|8374.1|8372.6|19
1651479430000|2022-05-02 08:17:10|8374.9|8373.4|8374.8|8373.3|8375.1|8373.6|8374.8|8373.3|11
1651479440000|2022-05-02 08:17:20|8374.9|8373.4|8375|8373.5|8375.4|8373.9|8374.8|8373.3|11
1651479450000|2022-05-02 08:17:30|8375.4|8373.9|8375|8373.5|8375.7|8374.2|8375|8373.5|25
1651479460000|2022-05-02 08:17:40|8374.9|8373.4|8374.8|8373.3|8375|8373.5|8374.8|8373.3|7
1651479470000|2022-05-02 08:17:50|8374.9|8373.4|8374.6|8373.1|8374.9|8373.4|8374.4|8372.9|17
1651479480000|2022-05-02 08:18:00|8374.5|8373|8374.6|8373.1|8374.7|8373.2|8374.4|8372.9|10
1651479490000|2022-05-02 08:18:10|8374.5|8373|8374.3|8372.8|8374.5|8373|8374.2|8372.7|11
1651479500000|2022-05-02 08:18:20|8374.2|8372.7|8374.9|8373.4|8374.9|8373.4|8374.2|8372.7|14
1651479510000|2022-05-02 08:18:30|8374.8|8373.3|8374.2|8372.7|8375.2|8373.7|8374|8372.5|18
1651479520000|2022-05-02 08:18:40|8374.3|8372.8|8374.3|8372.8|8374.3|8372.8|8374.1|8372.6|9
1651479530000|2022-05-02 08:18:50|8374.4|8372.9|8374.4|8372.9|8374.5|8373|8374.3|8372.8|13
1651479540000|2022-05-02 08:19:00|8374.5|8373|8374.5|8373|8374.5|8373|8374.3|8372.8|8
1651479550000|2022-05-02 08:19:10|8374.6|8373.1|8375|8373.5|8375.2|8373.7|8374.6|8373.1|25
1651479560000|2022-05-02 08:19:20|8374.9|8373.4|8375.3|8373.8|8375.5|8374.3|8374.9|8373.4|10
1651479570000|2022-05-02 08:19:30|8375.4|8373.9|8375.4|8373.9|8375.5|8374|8375.3|8373.8|6
1651479580000|2022-05-02 08:19:40|8375.3|8373.8|8375.7|8374.2|8375.7|8374.2|8374.8|8373.7|12
1651479590000|2022-05-02 08:19:50|8375.9|8374.4|8375.4|8373.9|8376|8374.5|8375.1|8373.8|20
1651479600000|2022-05-02 08:20:00|8375.5|8374|8374.4|8372.9|8375.5|8374|8374.2|8372.7|23
1651479610000|2022-05-02 08:20:10|8374.5|8373|8374|8372.5|8374.6|8373.1|8374|8372.5|18
1651479620000|2022-05-02 08:20:20|8374.1|8372.6|8374|8372.5|8374.1|8372.6|8374|8372.5|2
1651479630000|2022-05-02 08:20:30|8373.8|8372.3|8372.8|8371.3|8373.9|8372.7|8372.5|8371.1|24
1651479640000|2022-05-02 08:20:40|8372.9|8371.4|8372.7|8371.2|8372.9|8371.4|8372.7|8371.2|13
1651479650000|2022-05-02 08:20:50|8372.6|8371.1|8372.7|8371.2|8372.9|8371.4|8372.6|8371.1|9
1651479660000|2022-05-02 08:21:00|8372.6|8371.1|8371.9|8370.4|8372.6|8371.1|8371.9|8370.4|14
1651479670000|2022-05-02 08:21:10|8371.8|8370.3|8373|8371.5|8373.1|8371.6|8371.7|8370.2|23
1651479680000|2022-05-02 08:21:20|8373.1|8371.6|8373.8|8372.3|8373.9|8372.4|8373|8371.5|19
1651479690000|2022-05-02 08:21:30|8373.7|8372.2|8374.2|8372.7|8374.2|8372.7|8373.7|8372.2|16
1651479700000|2022-05-02 08:21:40|8374.1|8372.6|8374.3|8372.8|8374.5|8373|8374.1|8372.6|16
1651479710000|2022-05-02 08:21:50|8374.5|8373|8375.1|8373.6|8375.1|8373.6|8374.5|8373|20
1651479720000|2022-05-02 08:22:00|8375|8373.5|8375.3|8373.8|8375.5|8374.1|8374.9|8373.5|22
1651479730000|2022-05-02 08:22:10|8375.4|8373.9|8375.4|8373.9|8375.5|8374|8375.2|8373.7|12
1651479740000|2022-05-02 08:22:20|8375.3|8373.8|8375|8373.5|8375.3|8373.8|8374.7|8373.2|20
1651479750000|2022-05-02 08:22:30|8374.6|8373.7|8375.3|8373.8|8375.4|8373.9|8374.6|8373.5|12
1651479760000|2022-05-02 08:22:40|8375.2|8373.7|8375.2|8373.7|8375.6|8374.1|8375|8373.5|24
1651479770000|2022-05-02 08:22:50|8375.1|8373.6|8375.1|8373.6|8375.2|8374|8374.9|8373.4|10
1651479780000|2022-05-02 08:23:00|8375.2|8373.7|8375.5|8374|8375.5|8374|8375.1|8373.6|14
1651479790000|2022-05-02 08:23:10|8375.4|8373.9|8375.3|8373.8|8375.4|8373.9|8375.1|8373.6|9
1651479800000|2022-05-02 08:23:20|8375.2|8373.7|8375|8373.5|8375.2|8373.7|8375|8373.5|7
1651479810000|2022-05-02 08:23:30|8374.8|8373.3|8374.1|8372.6|8374.8|8373.3|8373.8|8372.6|18
1651479820000|2022-05-02 08:23:40|8374|8372.5|8373.8|8372.3|8374|8372.5|8373.4|8372.2|7
1651479830000|2022-05-02 08:23:50|8373.7|8372.2|8373.2|8371.7|8373.9|8372.4|8373.2|8371.7|17
1651479840000|2022-05-02 08:24:00|8373.3|8371.8|8373.1|8371.6|8373.5|8372|8372.9|8371.4|16
1651479850000|2022-05-02 08:24:10|8373|8371.5|8373|8371.5|8373.3|8371.8|8372.9|8371.4|15
1651479860000|2022-05-02 08:24:20|8372.7|8371.8|8373.9|8372.4|8374.4|8372.9|8372.4|8371.5|22
1651479870000|2022-05-02 08:24:30|8374|8372.5|8373.1|8371.6|8374|8372.5|8372.9|8371.6|19
1651479880000|2022-05-02 08:24:40|8373|8371.5|8373.1|8371.6|8373.2|8371.7|8373|8371.5|13
1651479890000|2022-05-02 08:24:50|8373|8371.5|8373.1|8371.6|8373.4|8371.9|8373|8371.5|10
1651479900000|2022-05-02 08:25:00|8373|8371.5|8372.9|8371.4|8373.1|8371.6|8372.6|8371.1|11
1651479910000|2022-05-02 08:25:10|8372.8|8371.3|8372.9|8371.4|8372.9|8371.4|8372.8|8371.3|2
1651479920000|2022-05-02 08:25:20|8373.1|8371.6|8372.7|8371.2|8373.3|8372.1|8372.5|8371.2|10
1651479930000|2022-05-02 08:25:30|8373|8371.5|8372.7|8371.2|8373|8371.5|8372.3|8370.8|11
1651479940000|2022-05-02 08:25:40|8372.8|8371.3|8373.1|8371.6|8373.1|8371.9|8372.7|8371.2|16
1651479950000|2022-05-02 08:25:50|8373|8372.1|8373.3|8371.8|8373.4|8372.2|8373|8371.8|10
1651479960000|2022-05-02 08:26:00|8373.5|8372|8374|8372.5|8374|8372.6|8373.4|8371.9|20
1651479970000|2022-05-02 08:26:10|8373.9|8372.4|8373.9|8373|8374.3|8373|8373.9|8372.4|14
1651479980000|2022-05-02 08:26:20|8373.8|8372.9|8374.5|8373|8374.5|8373.2|8373.5|8372.4|19
1651479990000|2022-05-02 08:26:30|8374.4|8372.9|8374.4|8372.9|8374.5|8373|8374.4|8372.9|3
1651480000000|2022-05-02 08:26:40|8374.5|8373|8373.5|8372.6|8374.5|8373.1|8373.5|8372.3|16
1651480010000|2022-05-02 08:26:50|8373.6|8372.1|8372.7|8371.2|8373.6|8372.2|8372.2|8371|19
1651480020000|2022-05-02 08:27:00|8372.8|8371.3|8372.8|8371.3|8373|8371.8|8372.5|8371.3|15
1651480030000|2022-05-02 08:27:10|8372.7|8371.2|8372.7|8371.2|8372.9|8371.4|8372.6|8371.1|14
1651480040000|2022-05-02 08:27:20|8372.9|8371.4|8373.1|8371.6|8373.1|8371.6|8372.5|8371|21
1651480050000|2022-05-02 08:27:30|8373|8371.5|8372.8|8371.3|8373|8371.5|8372.8|8371.3|9
1651480060000|2022-05-02 08:27:40|8372.7|8371.2|8372.4|8370.9|8372.8|8371.3|8372.3|8370.8|14
1651480070000|2022-05-02 08:27:50|8372.5|8371|8371.9|8371|8372.6|8371.3|8371.8|8370.8|24
1651480080000|2022-05-02 08:28:00|8372|8371.1|8372.1|8371.2|8372.5|8371.2|8371.9|8370.7|22
1651480090000|2022-05-02 08:28:10|8372|8371.1|8373|8371.5|8373.1|8371.8|8372|8371.1|13
1651480100000|2022-05-02 08:28:20|8373.7|8372.1|8373.3|8372.4|8373.7|8372.4|8373.2|8372.1|10
1651480110000|2022-05-02 08:28:30|8373.2|8372.3|8373.4|8371.9|8373.6|8372.4|8373.1|8371.8|16
1651480120000|2022-05-02 08:28:40|8373.5|8372|8374.4|8372.9|8374.4|8372.9|8373.4|8371.9|13
1651480130000|2022-05-02 08:28:50|8374.5|8373|8374.5|8373.6|8374.6|8373.6|8373.7|8372.2|23
1651480140000|2022-05-02 08:29:00|8374.8|8373.3|8374.6|8373.1|8374.8|8373.4|8374.2|8372.8|17
1651480150000|2022-05-02 08:29:10|8374.4|8372.9|8374.1|8372.6|8374.4|8373.2|8373.9|8372.6|13
1651480160000|2022-05-02 08:29:20|8374.2|8372.7|8374.1|8372.6|8374.3|8372.8|8374|8372.5|13
1651480170000|2022-05-02 08:29:30|8374|8372.5|8374|8372.5|8374.2|8372.7|8373.9|8372.4|16
1651480180000|2022-05-02 08:29:40|8373.9|8372.4|8373.7|8372.2|8374.4|8372.9|8373.4|8371.9|20
1651480190000|2022-05-02 08:29:50|8373.8|8372.3|8374.1|8372.6|8374.3|8372.8|8373.8|8372.3|13
1651480200000|2022-05-02 08:30:00|8374.2|8372.7|8374|8372.5|8374.3|8372.8|8373.8|8372.3|19
1651480210000|2022-05-02 08:30:10|8373.9|8372.4|8374|8372.5|8374.1|8372.8|8373.6|8372.3|18
1651480220000|2022-05-02 08:30:20|8374.1|8372.6|8374|8372.5|8374.1|8372.6|8373.4|8371.9|21
1651480230000|2022-05-02 08:30:30|8373.9|8372.4|8374.1|8372.6|8374.2|8372.7|8373.9|8372.4|18
1651480240000|2022-05-02 08:30:40|8374.2|8372.7|8373.9|8372.4|8374.4|8372.9|8373.2|8372.3|18
1651480250000|2022-05-02 08:30:50|8373.8|8372.3|8373.1|8371.6|8373.8|8372.3|8372.8|8371.3|27
1651480260000|2022-05-02 08:31:00|8373|8371.5|8373.3|8371.8|8373.8|8372.3|8373|8371.5|19
1651480270000|2022-05-02 08:31:10|8373.4|8371.9|8373.5|8372|8373.5|8372.3|8373.2|8371.8|12
1651480280000|2022-05-02 08:31:20|8373.4|8371.9|8374.1|8372.6|8374.6|8373.1|8373.4|8371.9|23
1651480290000|2022-05-02 08:31:30|8374.2|8372.7|8374.2|8372.7|8374.3|8372.8|8374.1|8372.6|9
1651480300000|2022-05-02 08:31:40|8374.3|8372.8|8374.4|8372.9|8374.5|8373|8374.3|8372.8|4
1651480310000|2022-05-02 08:31:50|8374.5|8373|8374.6|8373.1|8374.6|8373.1|8374.3|8372.8|20
1651480320000|2022-05-02 08:32:00|8374.5|8373|8374.5|8373|8374.6|8373.1|8374.5|8373|9
1651480330000|2022-05-02 08:32:10|8374.6|8373.1|8373.6|8372.1|8374.6|8373.1|8373.2|8371.7|15
1651480340000|2022-05-02 08:32:20|8373.7|8372.2|8374.2|8372.7|8374.3|8372.8|8373.5|8372|27
1651480350000|2022-05-02 08:32:30|8374.1|8372.6|8374|8372.5|8374.1|8372.6|8373.7|8372.2|13
1651480360000|2022-05-02 08:32:40|8374.1|8372.6|8373.2|8371.7|8374.1|8372.6|8372.5|8371|26
1651480370000|2022-05-02 08:32:50|8373.1|8371.6|8372.5|8371|8373.2|8371.7|8372.5|8371|11
1651480380000|2022-05-02 08:33:00|8372.6|8371.1|8372.1|8370.6|8373.5|8372|8372.1|8370.6|27
1651480390000|2022-05-02 08:33:10|8372|8370.5|8372.5|8371|8372.6|8371.1|8372|8370.5|20
1651480400000|2022-05-02 08:33:20|8372.3|8370.8|8372.7|8371.2|8372.9|8371.4|8372.3|8370.8|14
1651480410000|2022-05-02 08:33:30|8372.6|8371.1|8372.5|8371|8372.7|8371.2|8372.2|8370.7|20
1651480420000|2022-05-02 08:33:40|8372.4|8370.9|8372.2|8370.7|8372.5|8371|8372.1|8370.6|9
1651480430000|2022-05-02 08:33:50|8372.3|8370.8|8372.4|8370.9|8372.6|8371.1|8372.1|8370.6|18
1651480440000|2022-05-02 08:34:00|8372.3|8370.8|8372.4|8370.9|8372.5|8371|8372.2|8370.7|20
1651480450000|2022-05-02 08:34:10|8372.3|8370.8|8372.5|8371|8372.5|8371|8372.3|8370.8|4
1651480460000|2022-05-02 08:34:20|8372.6|8371.1|8371.5|8370.6|8372.6|8371.1|8371.5|8370.6|17
1651480470000|2022-05-02 08:34:30|8371.8|8370.3|8371.7|8370.2|8372|8370.5|8371.7|8370.2|17
1651480480000|2022-05-02 08:34:40|8371.8|8370.3|8371.4|8369.9|8371.8|8370.3|8371.3|8369.8|15
1651480490000|2022-05-02 08:34:50|8371.3|8369.8|8371|8369.5|8371.4|8369.9|8370.9|8369.4|11
1651480500000|2022-05-02 08:35:00|8371.1|8369.6|8371.1|8369.6|8371.3|8369.8|8371.1|8369.6|15
1651480510000|2022-05-02 08:35:10|8371.2|8369.7|8371.4|8369.9|8371.8|8370.3|8371.2|8369.7|27
1651480520000|2022-05-02 08:35:20|8371.3|8369.8|8371.3|8369.8|8371.4|8370.2|8371|8369.5|18
1651480530000|2022-05-02 08:35:30|8371.2|8369.7|8370.5|8369|8371.2|8369.7|8370.5|8369|13
1651480540000|2022-05-02 08:35:40|8370.7|8369.2|8371.1|8369.6|8371.2|8369.7|8370.7|8369.2|7
1651480550000|2022-05-02 08:35:50|8371|8369.5|8370.8|8369.9|8371.5|8370|8370.8|8369.5|16
1651480560000|2022-05-02 08:36:00|8370.9|8370|8370.6|8369.1|8371.5|8370.3|8370.3|8368.9|21
1651480570000|2022-05-02 08:36:10|8370.5|8369|8370.5|8369|8370.7|8369.2|8370.2|8368.7|16
1651480580000|2022-05-02 08:36:20|8370.6|8369.1|8370.2|8368.7|8371.2|8369.7|8370.1|8368.6|23
1651480590000|2022-05-02 08:36:30|8370.3|8368.8|8370.6|8369.1|8370.7|8369.2|8370.2|8368.7|18
1651480600000|2022-05-02 08:36:40|8370.7|8369.2|8371.6|8370.1|8372.1|8370.6|8370.7|8369.2|24
1651480610000|2022-05-02 08:36:50|8371.5|8370|8371.7|8370.2|8372.1|8370.6|8371.1|8369.6|29
1651480620000|2022-05-02 08:37:00|8371.6|8370.1|8371.1|8370.2|8371.6|8370.5|8371.1|8369.9|14
1651480630000|2022-05-02 08:37:10|8371.5|8370|8371.3|8369.8|8371.6|8370.1|8371.2|8369.7|20
1651480640000|2022-05-02 08:37:20|8371|8369.5|8371.3|8369.8|8371.3|8369.8|8370.9|8369.4|17
1651480650000|2022-05-02 08:37:30|8371.1|8369.6|8372.1|8370.6|8372.2|8371|8370.8|8369.5|27
1651480660000|2022-05-02 08:37:40|8372.2|8370.7|8372.7|8371.2|8372.7|8371.5|8371.9|8370.6|19
1651480670000|2022-05-02 08:37:50|8372.6|8371.1|8372.4|8370.9|8372.6|8371.6|8372.2|8370.8|24
1651480680000|2022-05-02 08:38:00|8372.8|8371.5|8373.3|8372.4|8373.8|8372.4|8372.8|8371.5|19
1651480690000|2022-05-02 08:38:10|8373.7|8372.2|8373.7|8372.8|8374|8372.8|8373.1|8371.7|23
1651480700000|2022-05-02 08:38:20|8373.8|8372.9|8374.1|8372.6|8374.2|8372.9|8373.5|8372.1|25
1651480710000|2022-05-02 08:38:30|8374.2|8372.7|8374.6|8373.1|8374.7|8373.2|8373.9|8372.4|26
1651480720000|2022-05-02 08:38:40|8374.5|8373|8374.9|8373.4|8375.1|8374|8374.5|8373|18
1651480730000|2022-05-02 08:38:50|8374.7|8373.8|8374.9|8374|8375.3|8374.2|8374.7|8373.4|21
1651480740000|2022-05-02 08:39:00|8375|8374.1|8376.2|8374.7|8376.2|8374.7|8375|8373.9|21
1651480750000|2022-05-02 08:39:10|8376.1|8374.6|8375.2|8373.7|8376.1|8374.6|8375|8373.5|15
1651480760000|2022-05-02 08:39:20|8375.3|8373.8|8375.4|8373.9|8375.6|8374.1|8375.1|8373.6|14
1651480770000|2022-05-02 08:39:30|8375.5|8374|8375.3|8373.8|8375.5|8374|8375.2|8373.7|14
1651480780000|2022-05-02 08:39:40|8375.5|8374|8375|8373.5|8375.5|8374|8374.8|8373.3|25
1651480790000|2022-05-02 08:39:50|8374.9|8373.4|8374.8|8373.3|8374.9|8373.4|8374.4|8372.9|23
1651480800000|2022-05-02 08:40:00|8374.7|8373.2|8375.2|8373.7|8375.2|8373.7|8374.5|8373.2|16
1651480810000|2022-05-02 08:40:10|8375.3|8373.8|8375.2|8373.7|8375.3|8373.8|8375|8373.5|22
1651480820000|2022-05-02 08:40:20|8375.3|8373.8|8375|8373.5|8375.4|8374.1|8374.7|8373.5|18
1651480830000|2022-05-02 08:40:30|8375.1|8373.6|8375.4|8373.9|8375.5|8374|8374.9|8373.4|18
1651480840000|2022-05-02 08:40:40|8375.9|8374.4|8376.6|8375.1|8376.7|8375.2|8375.9|8374.4|15
1651480850000|2022-05-02 08:40:50|8376.5|8375|8376|8374.5|8376.6|8375.2|8375.9|8374.4|24
1651480860000|2022-05-02 08:41:00|8376.1|8374.6|8376.6|8375.1|8376.6|8375.1|8375.9|8374.4|19
1651480870000|2022-05-02 08:41:10|8376.9|8375.4|8377|8375.5|8377.1|8375.6|8376.7|8375.2|21
1651480880000|2022-05-02 08:41:20|8376.9|8375.4|8376.9|8375.4|8377|8375.5|8376.7|8375.2|13
1651480890000|2022-05-02 08:41:30|8377|8375.5|8377.1|8375.6|8377.4|8376|8376.8|8375.4|11
1651480900000|2022-05-02 08:41:40|8377.2|8375.7|8377.7|8376.2|8377.8|8376.3|8376.5|8375|24
1651480910000|2022-05-02 08:41:50|8377.8|8376.3|8377.3|8375.8|8377.8|8376.3|8376.8|8375.7|15
1651480920000|2022-05-02 08:42:00|8377.4|8375.9|8376.9|8375.4|8377.4|8375.9|8376.8|8375.4|27
1651480930000|2022-05-02 08:42:10|8377|8375.5|8376.4|8374.9|8377.2|8375.7|8376.2|8374.7|22
1651480940000|2022-05-02 08:42:20|8376.5|8375|8375.8|8374.3|8376.5|8375|8375.6|8374.3|15
1651480950000|2022-05-02 08:42:30|8376|8374.5|8375.4|8374.5|8376|8375|8375.4|8374.5|10
1651480960000|2022-05-02 08:42:40|8375.3|8374.4|8375.8|8374.3|8376.1|8374.9|8375.3|8374.3|18
1651480970000|2022-05-02 08:42:50|8376|8374.5|8375.3|8373.8|8376|8374.6|8375.2|8373.7|15
1651480980000|2022-05-02 08:43:00|8375.4|8373.9|8374.7|8373.8|8375.4|8374|8374.7|8373.6|30
1651480990000|2022-05-02 08:43:10|8374.3|8373.4|8373.9|8372.4|8374.8|8373.6|8373.6|8372.4|18
1651481000000|2022-05-02 08:43:20|8373.7|8372.2|8373.6|8372.7|8373.9|8372.7|8373.5|8372.2|9
1651481010000|2022-05-02 08:43:30|8373.9|8372.4|8374.1|8372.6|8374.2|8372.8|8373.6|8372.3|12
1651481020000|2022-05-02 08:43:40|8374.2|8372.7|8374.2|8372.7|8374.2|8373|8373.8|8372.6|9
1651481030000|2022-05-02 08:43:50|8374.3|8372.8|8374.4|8372.9|8374.4|8373.2|8374|8372.6|17
1651481040000|2022-05-02 08:44:00|8374.3|8372.8|8373.7|8372.8|8374.4|8373.1|8373.7|8372.5|14
1651481050000|2022-05-02 08:44:10|8374.2|8372.7|8374.1|8372.6|8374.9|8373.4|8373.9|8372.4|32
1651481060000|2022-05-02 08:44:20|8374.3|8372.8|8374.3|8373.4|8374.8|8373.6|8374.2|8372.8|24
1651481070000|2022-05-02 08:44:30|8374|8373.1|8374.1|8372.6|8374.2|8373.1|8374|8372.5|12
1651481080000|2022-05-02 08:44:40|8374.2|8372.7|8374.6|8373.1|8374.7|8373.4|8374.1|8372.6|19
1651481090000|2022-05-02 08:44:50|8374.7|8373.2|8374.8|8373.3|8374.8|8373.3|8374.5|8373|11
1651481100000|2022-05-02 08:45:00|8374.7|8373.2|8374.2|8372.7|8374.7|8373.2|8374.1|8372.6|15
1651481110000|2022-05-02 08:45:10|8374.1|8372.6|8374.1|8372.6|8374.6|8373.1|8373.7|8372.4|24
1651481120000|2022-05-02 08:45:20|8373.8|8372.9|8373.8|8372.9|8374.3|8373|8373.7|8372.2|15
1651481130000|2022-05-02 08:45:30|8374|8372.5|8373.3|8372.4|8374|8372.8|8373|8372.1|26
1651481140000|2022-05-02 08:45:40|8373.2|8372.3|8373.2|8372.3|8373.3|8372.4|8373.2|8372.3|11
1651481150000|2022-05-02 08:45:50|8373.1|8372.2|8374.7|8373.8|8375.8|8374.7|8373|8372.1|30
1651481160000|2022-05-02 08:46:00|8375|8373.5|8374.4|8373.5|8375|8373.8|8374.3|8373.2|19
1651481170000|2022-05-02 08:46:10|8374.3|8373.4|8374.5|8373.6|8374.6|8373.7|8374.1|8372.9|13
1651481180000|2022-05-02 08:46:20|8374.4|8373.5|8374.1|8373.2|8374.7|8373.5|8374.1|8373|10
1651481190000|2022-05-02 08:46:30|8374.4|8372.9|8374|8372.5|8374.5|8373|8373.9|8372.4|14
1651481200000|2022-05-02 08:46:40|8374.1|8372.6|8373.8|8372.3|8374.1|8372.7|8373.5|8372.2|13
1651481210000|2022-05-02 08:46:50|8373.9|8372.4|8373.7|8372.2|8374|8373|8373.4|8372|21
1651481220000|2022-05-02 08:47:00|8373.6|8372.1|8373.3|8371.8|8373.7|8372.7|8372.8|8371.5|31
1651481230000|2022-05-02 08:47:10|8373.2|8371.7|8372.9|8371.4|8373.3|8371.9|8372.6|8371.2|25
1651481240000|2022-05-02 08:47:20|8372.8|8371.3|8373|8371.5|8373.3|8372.2|8372.6|8371.3|26
1651481250000|2022-05-02 08:47:30|8373.1|8371.6|8373.8|8372.3|8373.9|8372.6|8373.1|8371.6|24
1651481260000|2022-05-02 08:47:40|8373.7|8372.2|8373.3|8371.8|8373.7|8372.3|8372.7|8371.4|27
1651481270000|2022-05-02 08:47:50|8373.2|8371.7|8373|8371.5|8373.4|8372|8372.9|8371.4|18
1651481280000|2022-05-02 08:48:00|8373.1|8371.6|8372.7|8371.8|8373.1|8371.8|8372.6|8371.5|10
1651481290000|2022-05-02 08:48:10|8373|8371.5|8372.4|8370.9|8373|8371.7|8372.2|8370.7|20
1651481300000|2022-05-02 08:48:20|8372.5|8371|8372.1|8370.6|8372.5|8371.2|8371.8|8370.5|9
1651481310000|2022-05-02 08:48:30|8372|8370.5|8372.5|8371|8372.5|8371|8372|8370.5|11
1651481320000|2022-05-02 08:48:40|8372.4|8370.9|8372.6|8371.7|8373.1|8371.9|8372.3|8370.8|24
1651481330000|2022-05-02 08:48:50|8372.7|8371.8|8372.9|8371.4|8373|8371.8|8372.4|8371.2|14
1651481340000|2022-05-02 08:49:00|8372.8|8371.3|8372.7|8371.2|8373|8371.5|8372.7|8371.2|18
1651481350000|2022-05-02 08:49:10|8372.6|8371.1|8372.4|8370.9|8372.6|8371.3|8372|8370.8|10
1651481360000|2022-05-02 08:49:20|8372.3|8370.8|8372.4|8371.5|8372.4|8371.5|8371.7|8370.4|14
1651481370000|2022-05-02 08:49:30|8373.4|8371.9|8373.1|8371.6|8373.4|8372.2|8372.8|8371.3|18
1651481380000|2022-05-02 08:49:40|8373|8371.5|8373.1|8371.6|8373.5|8372|8373|8371.5|18
1651481390000|2022-05-02 08:49:50|8373.2|8371.7|8373.2|8371.7|8373.4|8372.2|8373.1|8371.6|13
1651481400000|2022-05-02 08:50:00|8373.3|8371.8|8373.1|8371.6|8373.5|8372.1|8372.6|8371.3|25
1651481410000|2022-05-02 08:50:10|8373|8371.5|8373.2|8371.7|8373.2|8371.9|8372.6|8371.4|13
1651481420000|2022-05-02 08:50:20|8373.1|8371.6|8374.9|8373.4|8374.9|8373.7|8373.1|8371.6|21
1651481430000|2022-05-02 08:50:30|8374.8|8373.3|8374.9|8373.4|8375.4|8374|8374.7|8373.2|12
1651481440000|2022-05-02 08:50:40|8375|8373.5|8376|8374.5|8376|8374.5|8375|8373.5|21
1651481450000|2022-05-02 08:50:50|8375.9|8374.4|8376.1|8374.6|8376.5|8375|8375.9|8374.4|18
1651481460000|2022-05-02 08:51:00|8376.2|8374.7|8377.1|8375.6|8377.7|8376.2|8376.1|8374.6|20
1651481470000|2022-05-02 08:51:10|8377|8375.5|8377.2|8375.7|8377.3|8375.8|8376.6|8375.4|25
1651481480000|2022-05-02 08:51:20|8376.9|8376|8377.3|8375.8|8377.7|8376.5|8376.9|8375.4|37
1651481490000|2022-05-02 08:51:30|8377.1|8375.6|8377.2|8375.7|8377.3|8375.8|8376.9|8375.4|20
1651481500000|2022-05-02 08:51:40|8376.9|8376|8377.3|8375.8|8377.4|8376.2|8376.9|8375.5|27
1651481510000|2022-05-02 08:51:50|8377.2|8375.7|8377.3|8375.8|8377.3|8376.1|8376.8|8375.5|19
1651481520000|2022-05-02 08:52:00|8377.1|8376.2|8377|8376.1|8377.4|8376.3|8376.7|8375.5|27
1651481530000|2022-05-02 08:52:10|8376.9|8376|8376.2|8375.3|8377.2|8376.1|8376.2|8375|15
1651481540000|2022-05-02 08:52:20|8376.1|8375.2|8376.3|8374.8|8376.3|8375.4|8376|8374.8|12
1651481550000|2022-05-02 08:52:30|8376.4|8374.9|8375.9|8375|8376.4|8375.2|8375.8|8374.9|11
1651481560000|2022-05-02 08:52:40|8376|8374.5|8376|8374.5|8376|8374.9|8375.6|8374.3|24
1651481570000|2022-05-02 08:52:50|8376.1|8374.6|8375.9|8374.4|8376.2|8375|8375.8|8374.4|8
1651481580000|2022-05-02 08:53:00|8375.8|8374.3|8375.3|8374.4|8375.8|8374.8|8375.3|8374.1|19
1651481590000|2022-05-02 08:53:10|8375.2|8374.3|8375.3|8374.4|8375.5|8374.6|8375.2|8374.3|17
1651481600000|2022-05-02 08:53:20|8375.2|8374.3|8375.2|8374.3|8375.6|8374.6|8375.2|8373.8|32
1651481610000|2022-05-02 08:53:30|8375.3|8374.4|8375.4|8374.5|8375.8|8374.6|8375.2|8374|21
1651481620000|2022-05-02 08:53:40|8375.5|8374.6|8376.2|8375.3|8376.7|8375.3|8375.4|8374.5|29
1651481630000|2022-05-02 08:53:50|8376.1|8375.2|8376.5|8375|8376.9|8375.7|8376.1|8375|31
1651481640000|2022-05-02 08:54:00|8376.4|8375.5|8376.7|8375.8|8376.9|8375.8|8376.4|8375|15
1651481650000|2022-05-02 08:54:10|8376.6|8375.7|8376.6|8375.1|8376.7|8375.8|8375.9|8374.8|26
1651481660000|2022-05-02 08:54:20|8376.5|8375|8376.6|8375.1|8376.6|8375.6|8376.2|8374.8|17
1651481670000|2022-05-02 08:54:30|8376.7|8375.2|8376.6|8375.7|8376.7|8375.7|8376.6|8375.2|2
1651481680000|2022-05-02 08:54:40|8376.4|8375.5|8376.3|8374.8|8376.4|8375.5|8376.1|8374.8|12
1651481690000|2022-05-02 08:54:50|8376|8375.1|8376.4|8374.9|8376.9|8375.6|8376|8374.8|17
1651481700000|2022-05-02 08:55:00|8376.2|8375.3|8376.1|8374.6|8376.4|8375.3|8375.8|8374.4|22
1651481710000|2022-05-02 08:55:10|8375.7|8374.8|8375.5|8374.6|8375.8|8374.9|8375.4|8374.1|12
1651481720000|2022-05-02 08:55:20|8375.6|8374.7|8376.7|8375.2|8376.8|8375.8|8375.6|8374.7|18
1651481730000|2022-05-02 08:55:30|8376.8|8375.3|8376|8375.1|8376.9|8375.7|8376|8374.8|29
1651481740000|2022-05-02 08:55:40|8376.2|8375.3|8375.7|8374.2|8376.5|8375.4|8375.5|8374.2|28
1651481750000|2022-05-02 08:55:50|8375.6|8374.1|8374.7|8373.8|8375.7|8374.3|8374.7|8373.5|17
1651481760000|2022-05-02 08:56:00|8374.8|8373.9|8374.5|8373.6|8374.8|8373.9|8374.5|8373.6|8
1651481770000|2022-05-02 08:56:10|8374.4|8373.5|8374.1|8373.2|8374.4|8373.5|8373.9|8372.7|20
1651481780000|2022-05-02 08:56:20|8374|8373.1|8373.9|8373|8374.4|8373.1|8373.9|8372.4|19
1651481790000|2022-05-02 08:56:30|8374|8373.1|8373.8|8372.9|8374.4|8373.1|8373.7|8372.5|18
1651481800000|2022-05-02 08:56:40|8373.7|8372.8|8374|8372.5|8374.1|8372.9|8373.7|8372.4|8
1651481810000|2022-05-02 08:56:50|8374.1|8372.6|8373.2|8372.3|8374.1|8373|8373.2|8371.9|15
1651481820000|2022-05-02 08:57:00|8373.3|8372.4|8373.7|8372.8|8374.1|8372.9|8373.2|8371.8|30
1651481830000|2022-05-02 08:57:10|8373.8|8372.9|8374|8372.5|8374.3|8373.1|8373.7|8372.4|14
1651481840000|2022-05-02 08:57:20|8374.4|8372.9|8374.7|8373.2|8375.1|8373.6|8374.4|8372.9|17
1651481850000|2022-05-02 08:57:30|8374.8|8373.3|8374.9|8373.4|8374.9|8373.4|8374.5|8373|13
1651481860000|2022-05-02 08:57:40|8374.8|8373.3|8374.6|8373.1|8374.8|8373.3|8374.5|8373|6
1651481870000|2022-05-02 08:57:50|8374.5|8373|8374.5|8373|8374.6|8373.1|8374.5|8373|5
1651481880000|2022-05-02 08:58:00|8374.6|8373.1|8374.4|8372.9|8374.6|8373.1|8374.4|8372.9|13
1651481890000|2022-05-02 08:58:10|8374.3|8372.8|8375.1|8373.6|8375.1|8373.6|8374.3|8372.8|9
1651481900000|2022-05-02 08:58:20|8375.4|8373.9|8375.4|8373.9|8375.7|8374.4|8374.6|8373.5|24
1651481910000|2022-05-02 08:58:30|8375.5|8374|8375.6|8374.1|8375.6|8374.2|8375|8373.7|23
1651481920000|2022-05-02 08:58:40|8375.8|8374.3|8374.8|8373.3|8376.1|8374.8|8374.8|8373.3|24
1651481930000|2022-05-02 08:58:50|8374.9|8373.4|8375|8373.5|8375.1|8373.6|8374.9|8373.4|10
1651481940000|2022-05-02 08:59:00|8375.1|8373.6|8375.3|8373.8|8375.3|8373.8|8375|8373.5|20
1651481950000|2022-05-02 08:59:10|8375.7|8374.2|8375.9|8374.4|8376.2|8374.8|8375.6|8374.2|31
1651481960000|2022-05-02 08:59:20|8375.8|8374.3|8375.4|8374.5|8375.8|8374.5|8375.3|8374.2|5
1651481970000|2022-05-02 08:59:30|8375.6|8374.1|8375.5|8374|8375.9|8374.6|8375.2|8373.8|24
1651481980000|2022-05-02 08:59:40|8375.6|8374.1|8375.3|8373.8|8375.8|8374.3|8375.3|8373.8|18
1651481990000|2022-05-02 08:59:50|8375|8374.1|8374.9|8373.4|8375.3|8374.1|8374.5|8373.4|21
1651482000000|2022-05-02 09:00:00|8375|8373.5|8375|8373.5|8375.1|8373.6|8374.9|8373.4|9
1651482010000|2022-05-02 09:00:10|8374.9|8373.4|8375|8373.5|8375.1|8373.6|8374.9|8373.4|14
1651482020000|2022-05-02 09:00:20|8374.8|8373.3|8374.9|8373.4|8375|8373.5|8374.8|8373.3|5
1651482030000|2022-05-02 09:00:30|8374.8|8373.9|8376|8374.5|8376.3|8375|8374.8|8373.6|25
1651482040000|2022-05-02 09:00:40|8376.1|8374.6|8376.2|8374.7|8376.2|8374.8|8375.5|8374.3|24
1651482050000|2022-05-02 09:00:50|8376.4|8374.9|8376.7|8375.2|8376.7|8375.2|8376.3|8374.8|14
1651482060000|2022-05-02 09:01:00|8376.6|8375.1|8376.9|8375.4|8376.9|8375.7|8376.5|8375|14
1651482070000|2022-05-02 09:01:10|8376.7|8375.2|8376.3|8374.8|8376.7|8375.2|8376|8374.7|16
1651482080000|2022-05-02 09:01:20|8376.4|8374.9|8376.3|8374.8|8376.4|8374.9|8375.6|8374.3|18
1651482090000|2022-05-02 09:01:30|8376.4|8374.9|8376.3|8374.8|8376.4|8374.9|8376.3|8374.8|8
1651482100000|2022-05-02 09:01:40|8376.4|8374.9|8376.6|8375.1|8376.8|8375.3|8376.3|8374.8|15
1651482110000|2022-05-02 09:01:50|8376.7|8375.2|8376.8|8375.3|8376.9|8375.4|8376.6|8375.1|10
1651482120000|2022-05-02 09:02:00|8376.9|8375.4|8377.2|8375.7|8377.3|8375.9|8376.6|8375.3|20
1651482130000|2022-05-02 09:02:10|8377.1|8375.6|8378.1|8376.6|8378.1|8376.6|8377.1|8375.6|23
1651482140000|2022-05-02 09:02:20|8378|8376.5|8378.7|8377.2|8379|8377.5|8377.9|8376.4|11
1651482150000|2022-05-02 09:02:30|8378.9|8377.4|8379.4|8377.9|8379.5|8378.5|8378.7|8377.3|19
1651482160000|2022-05-02 09:02:40|8379.5|8378|8378.2|8377.3|8379.5|8378|8378.2|8377|22
1651482170000|2022-05-02 09:02:50|8378.1|8377.2|8379.1|8377.6|8379.5|8378.3|8378|8377|27
1651482180000|2022-05-02 09:03:00|8379.2|8377.7|8378.2|8376.7|8379.2|8378|8378|8376.7|25
1651482190000|2022-05-02 09:03:10|8378.1|8376.6|8377.8|8376.9|8378.2|8376.9|8377.7|8376.5|15
1651482200000|2022-05-02 09:03:20|8377.7|8376.8|8378.1|8376.6|8378.2|8377|8377.5|8376.1|21
1651482210000|2022-05-02 09:03:30|8378.2|8376.7|8377.9|8376.4|8378.2|8376.7|8377.4|8376|12
1651482220000|2022-05-02 09:03:40|8377.8|8376.3|8378.4|8377.5|8378.7|8377.5|8377.7|8376.2|13
1651482230000|2022-05-02 09:03:50|8378.5|8377.6|8378.8|8377.3|8379.2|8378|8378.5|8377.2|20
1651482240000|2022-05-02 09:04:00|8379|8377.5|8379.2|8377.7|8379.2|8377.7|8379|8377.5|9
1651482250000|2022-05-02 09:04:10|8379.3|8377.8|8378.5|8377|8379.4|8378.3|8378.4|8377|18
1651482260000|2022-05-02 09:04:20|8378.6|8377.1|8378.2|8376.7|8378.6|8377.1|8377.7|8376.4|14
1651482270000|2022-05-02 09:04:30|8378.1|8376.6|8378.2|8376.7|8378.3|8376.8|8378.1|8376.6|21
1651482280000|2022-05-02 09:04:40|8378.3|8376.8|8378.6|8377.1|8378.7|8377.5|8378.2|8376.7|18
1651482290000|2022-05-02 09:04:50|8378.5|8377|8378.7|8377.2|8378.7|8377.2|8378.3|8376.8|13
1651482300000|2022-05-02 09:05:00|8378.6|8377.1|8379.2|8377.7|8379.2|8377.7|8378.6|8377.1|9
1651482310000|2022-05-02 09:05:10|8379.3|8377.8|8379.1|8377.6|8379.4|8377.9|8378.9|8377.4|12
1651482320000|2022-05-02 09:05:20|8379|8377.5|8378.4|8376.9|8379.1|8377.6|8378.3|8376.9|11
1651482330000|2022-05-02 09:05:30|8378.3|8376.8|8378.9|8377.4|8378.9|8377.4|8378.2|8376.8|10
1651482340000|2022-05-02 09:05:40|8379|8377.5|8378.7|8377.2|8379.3|8377.8|8378.7|8377.2|17
1651482350000|2022-05-02 09:05:50|8378.8|8377.3|8378.7|8377.2|8379.3|8377.8|8378.7|8377.2|22
1651482360000|2022-05-02 09:06:00|8378.8|8377.3|8378|8377.1|8378.8|8377.3|8378|8376.5|17
1651482370000|2022-05-02 09:06:10|8377.9|8377|8379.4|8377.9|8379.4|8378|8377.9|8377|23
1651482380000|2022-05-02 09:06:20|8379.3|8377.8|8379.3|8377.8|8379.7|8378.2|8379.2|8377.7|21
1651482390000|2022-05-02 09:06:30|8379.4|8377.9|8379.5|8378|8379.7|8378.2|8379|8377.7|38
1651482400000|2022-05-02 09:06:40|8379.4|8377.9|8379.3|8378.4|8380|8378.5|8379.3|8377.8|21
1651482410000|2022-05-02 09:06:50|8379.4|8378.5|8379.7|8378.2|8379.9|8378.5|8379.4|8378.2|10
1651482420000|2022-05-02 09:07:00|8379.8|8378.3|8379.3|8377.8|8379.9|8378.4|8379.3|8377.8|15
1651482430000|2022-05-02 09:07:10|8379.4|8377.9|8379.4|8377.9|8379.6|8378.1|8379.3|8377.8|16
1651482440000|2022-05-02 09:07:20|8379.5|8378|8379.3|8377.8|8379.5|8378|8379.2|8377.7|9
1651482450000|2022-05-02 09:07:30|8379.5|8378|8378.9|8377.4|8379.6|8378.1|8378.8|8377.4|19
1651482460000|2022-05-02 09:07:40|8379|8377.5|8378.9|8377.4|8379|8377.5|8378.8|8377.3|12
1651482470000|2022-05-02 09:07:50|8379|8377.5|8379|8377.5|8379.3|8377.8|8378.9|8377.4|13
1651482480000|2022-05-02 09:08:00|8378.9|8377.4|8378.7|8377.2|8378.9|8377.4|8378.5|8377|11
1651482490000|2022-05-02 09:08:10|8378.6|8377.1|8378.6|8377.1|8378.7|8377.2|8378.6|8377.1|7
1651482500000|2022-05-02 09:08:20|8378.5|8377|8378.5|8377|8378.6|8377.1|8378.4|8376.9|10
1651482510000|2022-05-02 09:08:30|8378.4|8376.9|8378.3|8376.8|8378.5|8377.5|8378|8376.5|21
1651482520000|2022-05-02 09:08:40|8378.4|8376.9|8378.5|8377|8378.5|8377|8378.4|8376.9|6
1651482530000|2022-05-02 09:08:50|8378.4|8376.9|8378.4|8376.9|8378.4|8376.9|8378.4|8376.9|1
1651482540000|2022-05-02 09:09:00|8378.3|8376.8|8378.5|8377|8378.6|8377.1|8377.9|8376.4|26
1651482550000|2022-05-02 09:09:10|8378.3|8376.8|8378.3|8376.8|8378.4|8376.9|8378.2|8376.7|9
1651482560000|2022-05-02 09:09:20|8378.2|8376.7|8377.5|8376.6|8378.3|8376.8|8377.1|8375.9|13
1651482570000|2022-05-02 09:09:30|8377.3|8376.4|8376.9|8375.4|8377.5|8376.5|8376.9|8375.4|26
1651482580000|2022-05-02 09:09:40|8377.1|8375.6|8377.6|8376.1|8377.6|8376.1|8377|8375.6|10
1651482590000|2022-05-02 09:09:50|8377.5|8376|8377.3|8375.8|8377.6|8376.1|8377|8375.5|12
1651482600000|2022-05-02 09:10:00|8377.5|8376|8376.9|8375.4|8377.6|8376.1|8376.8|8375.4|22
1651482610000|2022-05-02 09:10:10|8377|8375.5|8377.4|8375.9|8377.4|8376|8376.7|8375.5|11
1651482620000|2022-05-02 09:10:20|8377.6|8376.1|8377.1|8375.6|8377.6|8376.1|8377|8375.5|21
1651482630000|2022-05-02 09:10:30|8377|8375.5|8377.3|8375.8|8377.3|8375.8|8376.6|8375.4|16
1651482640000|2022-05-02 09:10:40|8377.2|8375.7|8377.3|8375.8|8377.3|8375.8|8377.1|8375.6|4
1651482650000|2022-05-02 09:10:50|8377.2|8375.7|8377.5|8376|8377.6|8376.1|8377.2|8375.7|12
1651482660000|2022-05-02 09:11:00|8377.7|8376.2|8378.3|8376.8|8378.3|8376.8|8377.7|8376.2|13
1651482670000|2022-05-02 09:11:10|8378.2|8376.7|8378.3|8376.8|8378.3|8376.8|8378.2|8376.7|2
1651482680000|2022-05-02 09:11:20|8378.2|8376.7|8378.2|8376.7|8378.2|8376.7|8378.2|8376.7|1
1651482690000|2022-05-02 09:11:30|8378.1|8376.6|8377.8|8376.3|8378.1|8376.6|8377.5|8376|25
1651482700000|2022-05-02 09:11:40|8377.7|8376.2|8377.7|8376.2|8377.8|8376.3|8377.7|8376.2|7
1651482710000|2022-05-02 09:11:50|8377|8376.1|8377.1|8375.6|8377.3|8376.1|8377|8375.5|7
1651482720000|2022-05-02 09:12:00|8377.2|8375.7|8377.2|8375.7|8377.3|8375.8|8377.1|8375.6|8
1651482730000|2022-05-02 09:12:10|8377.3|8375.8|8377.2|8375.7|8377.4|8375.9|8377.2|8375.7|6
1651482740000|2022-05-02 09:12:20|8377.3|8375.8|8377.3|8375.8|8377.7|8376.5|8377.1|8375.8|15
1651482750000|2022-05-02 09:12:30|8377.2|8375.7|8376.9|8375.4|8377.3|8375.8|8376.9|8375.4|11
1651482760000|2022-05-02 09:12:40|8377|8375.5|8376.9|8375.4|8377.2|8375.9|8376.8|8375.4|8
1651482770000|2022-05-02 09:12:50|8376.8|8375.3|8376.8|8375.3|8376.8|8375.3|8376.8|8375.3|1
1651482780000|2022-05-02 09:13:00|8376.9|8375.4|8376.7|8375.2|8376.9|8375.4|8376.7|8375.2|5
1651482790000|2022-05-02 09:13:10|8376.8|8375.3|8376.6|8375.1|8376.9|8375.4|8376.5|8375|7
1651482800000|2022-05-02 09:13:20|8376.5|8375|8376.1|8374.6|8376.5|8375|8375.9|8374.4|16
1651482810000|2022-05-02 09:13:30|8376|8374.5|8376.4|8374.9|8376.5|8375|8376|8374.5|8
1651482820000|2022-05-02 09:13:40|8376.3|8374.8|8375.9|8374.4|8376.4|8374.9|8375.7|8374.4|11
1651482830000|2022-05-02 09:13:50|8375.8|8374.3|8375.6|8374.1|8375.8|8374.3|8375.2|8373.7|13
1651482840000|2022-05-02 09:14:00|8375.7|8374.2|8374.5|8373|8375.7|8374.2|8374.5|8373|14
1651482850000|2022-05-02 09:14:10|8374.6|8373.1|8375|8373.5|8375.1|8373.6|8374.5|8373.1|16
1651482860000|2022-05-02 09:14:20|8374.9|8373.4|8374.8|8373.3|8375|8373.5|8374.7|8373.2|10
1651482870000|2022-05-02 09:14:30|8374.7|8373.2|8374.8|8373.3|8374.8|8373.3|8374.7|8373.2|6
1651482880000|2022-05-02 09:14:40|8374.7|8373.2|8374.5|8373.6|8374.8|8373.6|8374.5|8373.1|6
1651482890000|2022-05-02 09:14:50|8374.8|8373.3|8374.5|8373|8374.8|8373.3|8374.5|8373|12
1651482900000|2022-05-02 09:15:00|8374.3|8372.8|8374.3|8372.8|8374.3|8372.8|8374.2|8372.7|9
1651482910000|2022-05-02 09:15:10|8374.4|8372.9|8374.8|8373.3|8374.9|8373.4|8374.4|8372.9|9
1651482920000|2022-05-02 09:15:20|8374.9|8373.4|8374.9|8373.4|8374.9|8373.4|8374.8|8373.3|7
1651482930000|2022-05-02 09:15:30|8374.7|8373.2|8374.5|8373|8374.7|8373.2|8374.5|8373|5
1651482940000|2022-05-02 09:15:40|8374.2|8373.3|8375.7|8374.2|8375.7|8374.2|8374.2|8373|26
1651482950000|2022-05-02 09:15:50|8375.8|8374.3|8375.3|8374.4|8375.9|8374.4|8375.2|8374.2|15
1651482960000|2022-05-02 09:16:00|8375.2|8374.3|8375.6|8374.1|8375.6|8374.4|8375.1|8373.9|10
1651482970000|2022-05-02 09:16:10|8375.7|8374.2|8375.6|8374.1|8375.7|8374.2|8375.5|8374|8
1651482980000|2022-05-02 09:16:20|8375.5|8374|8375.1|8373.6|8375.5|8374|8375|8373.5|16
1651482990000|2022-05-02 09:16:30|8375|8373.5|8375.1|8373.6|8375.1|8373.6|8375|8373.5|2
1651483000000|2022-05-02 09:16:40|8375|8373.5|8374.2|8372.7|8375|8373.5|8374.2|8372.7|17
1651483010000|2022-05-02 09:16:50|8374.3|8372.8|8374.2|8372.7|8374.4|8372.9|8373.8|8372.6|8
1651483020000|2022-05-02 09:17:00|8373.9|8373|8373.5|8372.6|8374.1|8373|8373.2|8371.9|24
1651483030000|2022-05-02 09:17:10|8373.6|8372.7|8373.7|8372.2|8373.9|8372.7|8373.4|8372.1|16
1651483040000|2022-05-02 09:17:20|8373.8|8372.3|8374|8372.5|8374.4|8373.2|8373.4|8372.2|15
1651483050000|2022-05-02 09:17:30|8373.9|8372.4|8374.7|8373.2|8374.7|8373.2|8373.5|8372.4|15
1651483060000|2022-05-02 09:17:40|8374.6|8373.1|8374.5|8373|8374.7|8373.5|8374.2|8372.9|9
1651483070000|2022-05-02 09:17:50|8374.6|8373.1|8374.3|8372.8|8374.6|8373.1|8374.3|8372.8|8
1651483080000|2022-05-02 09:18:00|8374.4|8372.9|8374.5|8373|8374.5|8373.2|8374.1|8372.9|6
1651483090000|2022-05-02 09:18:10|8374.4|8372.9|8373.8|8372.3|8374.4|8372.9|8373.8|8372.3|13
1651483100000|2022-05-02 09:18:20|8373.9|8372.4|8373.9|8372.4|8373.9|8372.6|8373.3|8372.3|10
1651483110000|2022-05-02 09:18:30|8373.8|8372.3|8373.9|8372.4|8374.1|8372.9|8373.8|8372.3|9
1651483120000|2022-05-02 09:18:40|8373.8|8372.3|8373.8|8372.3|8373.9|8372.4|8373.8|8372.3|9
1651483130000|2022-05-02 09:18:50|8373.9|8372.4|8373.6|8372.1|8373.9|8372.4|8373.5|8372|8
1651483140000|2022-05-02 09:19:00|8373.5|8372|8373.6|8372.1|8373.7|8372.4|8373.2|8372|7
1651483150000|2022-05-02 09:19:10|8373.5|8372|8373.6|8372.1|8373.6|8372.1|8373.5|8372|2
1651483160000|2022-05-02 09:19:20|8373.5|8372|8373.4|8372.5|8373.9|8372.5|8373.1|8372|16
1651483170000|2022-05-02 09:19:30|8373.3|8372.4|8374.3|8373.4|8374.8|8373.5|8373.2|8372.3|23
1651483180000|2022-05-02 09:19:40|8374.6|8373.1|8374|8373.1|8374.8|8373.3|8373.9|8373|15
1651483190000|2022-05-02 09:19:50|8374.3|8372.8|8374|8373.1|8374.4|8373.1|8373.7|8372.5|21
1651483200000|2022-05-02 09:20:00|8374.1|8373.2|8374.1|8373.2|8374.9|8373.6|8373.9|8372.5|34
1651483210000|2022-05-02 09:20:10|8374.4|8372.9|8374|8373.1|8374.4|8373.3|8373.9|8372.7|19
1651483220000|2022-05-02 09:20:20|8373.9|8373|8373.8|8372.9|8374.2|8373.3|8373.8|8372.9|18
1651483230000|2022-05-02 09:20:30|8374|8372.5|8374|8372.5|8374|8372.7|8373.5|8372.3|13
1651483240000|2022-05-02 09:20:40|8374.1|8372.6|8374.7|8373.2|8374.7|8373.2|8373.5|8372.4|23
1651483250000|2022-05-02 09:20:50|8374.6|8373.1|8374.6|8373.1|8374.8|8373.3|8374.1|8372.9|29
1651483260000|2022-05-02 09:21:00|8374.5|8373|8373.5|8372.6|8374.5|8373|8373.4|8372.3|13
1651483270000|2022-05-02 09:21:10|8373.4|8372.5|8373.6|8372.1|8374.4|8372.9|8373.4|8372.1|30
1651483280000|2022-05-02 09:21:20|8373.7|8372.2|8374.1|8372.6|8374.2|8372.9|8373.6|8372.1|16
1651483290000|2022-05-02 09:21:30|8374|8372.5|8374.1|8372.6|8374.1|8372.6|8374|8372.5|8
1651483300000|2022-05-02 09:21:40|8373.9|8372.4|8373.8|8372.3|8373.9|8372.7|8373.5|8372.2|9
1651483310000|2022-05-02 09:21:50|8373.9|8372.4|8374.1|8372.6|8374.1|8372.7|8373.6|8372.4|7
1651483320000|2022-05-02 09:22:00|8374|8372.5|8374.1|8372.6|8374.2|8372.7|8373.9|8372.4|20
1651483330000|2022-05-02 09:22:10|8374.2|8372.7|8373.5|8372.6|8374.2|8372.7|8373.5|8372.3|14
1651483340000|2022-05-02 09:22:20|8373.9|8372.4|8373.2|8371.7|8373.9|8372.4|8372.8|8371.6|19
1651483350000|2022-05-02 09:22:30|8373.3|8371.8|8373.3|8371.8|8373.4|8371.9|8372.8|8371.5|18
1651483360000|2022-05-02 09:22:40|8373.4|8371.9|8373.2|8371.7|8373.4|8372.1|8372.8|8371.6|16
1651483370000|2022-05-02 09:22:50|8373.1|8371.6|8373.1|8371.6|8373.5|8372.3|8372.8|8371.6|25
1651483380000|2022-05-02 09:23:00|8373.2|8371.7|8373.4|8372.5|8373.7|8372.6|8373.2|8371.7|23
1651483390000|2022-05-02 09:23:10|8373.7|8372.2|8372.9|8372|8373.7|8372.2|8372.7|8371.5|14
1651483400000|2022-05-02 09:23:20|8372.8|8371.9|8372.6|8371.7|8372.9|8372|8372.6|8371.7|8
1651483410000|2022-05-02 09:23:30|8372.5|8371.6|8372.5|8371|8372.7|8371.7|8372|8370.8|23
1651483420000|2022-05-02 09:23:40|8372.4|8370.9|8372|8370.5|8372.5|8371|8371.7|8370.5|12
1651483430000|2022-05-02 09:23:50|8371.9|8370.4|8371.9|8370.4|8372|8371|8371.7|8370.4|13
1651483440000|2022-05-02 09:24:00|8372|8370.5|8372.3|8370.8|8372.4|8371.2|8371.6|8370.5|15
1651483450000|2022-05-02 09:24:10|8372.4|8370.9|8372|8371.1|8372.4|8371.3|8372|8370.7|16
1651483460000|2022-05-02 09:24:20|8371.9|8371|8371.7|8370.8|8372|8371|8371.6|8370.5|9
1651483470000|2022-05-02 09:24:30|8371.6|8370.7|8372.2|8370.7|8372.2|8371|8371.6|8370.4|13
1651483480000|2022-05-02 09:24:40|8372.1|8370.6|8371.7|8370.2|8372.2|8371.1|8371.6|8370.1|17
1651483490000|2022-05-02 09:24:50|8371.8|8370.3|8372.9|8371.4|8373|8371.6|8371.8|8370.3|14
1651483500000|2022-05-02 09:25:00|8372.8|8371.3|8372|8371.1|8372.8|8371.5|8372|8370.8|8
1651483510000|2022-05-02 09:25:10|8371.9|8371|8371.7|8370.8|8372.2|8371.1|8371.7|8370.5|14
1651483520000|2022-05-02 09:25:20|8371.6|8370.7|8371.7|8370.2|8371.8|8370.7|8371.3|8370.1|11
1651483530000|2022-05-02 09:25:30|8371.6|8370.1|8371.2|8369.7|8371.7|8370.2|8370.8|8369.6|15
1651483540000|2022-05-02 09:25:40|8371.1|8369.6|8371|8369.5|8371.2|8369.7|8370.8|8369.3|11
1651483550000|2022-05-02 09:25:50|8371.2|8369.7|8371.1|8369.6|8371.2|8369.7|8371.1|8369.6|2
1651483560000|2022-05-02 09:26:00|8370.7|8369.8|8370.3|8369.4|8370.7|8369.8|8370.3|8369.4|7
1651483570000|2022-05-02 09:26:10|8370.2|8369.3|8370.8|8369.9|8370.9|8369.9|8370.2|8369.3|11
1651483580000|2022-05-02 09:26:20|8370.7|8369.8|8371.2|8370.3|8371.2|8370.3|8370.7|8369.8|20
1651483590000|2022-05-02 09:26:30|8370.9|8370|8371.2|8369.7|8371.2|8370|8370.9|8369.7|4
1651483600000|2022-05-02 09:26:40|8370.9|8370|8371.6|8370.7|8371.6|8370.7|8370.8|8369.9|11
1651483610000|2022-05-02 09:26:50|8371.5|8370.6|8371.5|8370.6|8371.8|8370.7|8371.5|8370.3|13
1651483620000|2022-05-02 09:27:00|8371.4|8370.5|8371.3|8369.8|8371.4|8370.5|8371|8369.8|5
1651483630000|2022-05-02 09:27:10|8371.2|8369.7|8369.8|8368.9|8371.2|8370|8369.8|8368.9|19
1651483640000|2022-05-02 09:27:20|8369.9|8369|8369.6|8368.7|8370.2|8369.3|8369.6|8368.7|12
1651483650000|2022-05-02 09:27:30|8369.8|8368.3|8369.7|8368.8|8369.9|8368.8|8369.6|8368.3|5
1651483660000|2022-05-02 09:27:40|8369.6|8368.7|8369.3|8367.8|8369.6|8368.7|8369.1|8367.8|9
1651483670000|2022-05-02 09:27:50|8369|8368.1|8369.2|8368.3|8369.4|8368.3|8369|8367.9|12
1651483680000|2022-05-02 09:28:00|8369.3|8368.4|8369.3|8368.4|8369.4|8368.5|8369.3|8368.4|5
1651483690000|2022-05-02 09:28:10|8369|8368.1|8369.6|8368.7|8369.6|8368.7|8368.5|8367.3|23
1651483700000|2022-05-02 09:28:20|8369.9|8369|8370.4|8369.5|8370.5|8369.5|8369.9|8368.8|24
1651483710000|2022-05-02 09:28:30|8370.2|8369.3|8369|8367.5|8370.2|8369.3|8368.7|8367.5|21
1651483720000|2022-05-02 09:28:40|8368.7|8367.8|8369.1|8367.6|8369.1|8367.9|8368.5|8367.2|19
1651483730000|2022-05-02 09:28:50|8369|8367.5|8369|8368.1|8369.1|8368.2|8368.8|8367.5|13
1651483740000|2022-05-02 09:29:00|8369.2|8367.7|8370.1|8369.2|8370.3|8369.2|8369.1|8367.7|18
1651483750000|2022-05-02 09:29:10|8370.3|8369.4|8370.3|8368.8|8370.5|8369.4|8370.2|8368.7|9
1651483760000|2022-05-02 09:29:20|8370.2|8368.7|8370.5|8369|8370.7|8369.4|8370.2|8368.7|18
1651483770000|2022-05-02 09:29:30|8370.6|8369.1|8371.1|8369.6|8371.3|8369.8|8370.6|8369.1|16
1651483780000|2022-05-02 09:29:40|8371|8369.5|8371|8369.5|8371|8369.5|8371|8369.5|1
1651483790000|2022-05-02 09:29:50|8371.1|8369.6|8371.1|8369.6|8371.1|8369.6|8371|8369.5|5
1651483800000|2022-05-02 09:30:00|8371|8369.5|8370.8|8369.3|8371.2|8369.8|8370.7|8369.3|19
1651483810000|2022-05-02 09:30:10|8370.9|8369.4|8370.8|8369.3|8371|8369.8|8370.5|8369.3|10
1651483820000|2022-05-02 09:30:20|8370.9|8369.4|8370.9|8369.4|8370.9|8369.4|8370.8|8369.3|5
1651483830000|2022-05-02 09:30:30|8371|8369.5|8371.2|8369.7|8371.3|8369.8|8370.9|8369.4|9
1651483840000|2022-05-02 09:30:40|8371.3|8369.8|8371|8369.5|8371.8|8370.5|8370.9|8369.4|26
1651483850000|2022-05-02 09:30:50|8370.9|8369.4|8370.7|8369.2|8370.9|8369.4|8370.5|8369|12
1651483860000|2022-05-02 09:31:00|8370.8|8369.3|8370.6|8369.1|8370.8|8369.3|8370.6|8369.1|7
1651483870000|2022-05-02 09:31:10|8370.7|8369.2|8370.5|8369|8370.7|8369.2|8370.4|8368.9|11
1651483880000|2022-05-02 09:31:20|8370.6|8369.1|8369.9|8368.4|8370.6|8369.1|8369.9|8368.4|10
1651483890000|2022-05-02 09:31:30|8370|8368.5|8370.4|8368.9|8370.4|8368.9|8369.9|8368.4|10
1651483900000|2022-05-02 09:31:40|8370.3|8368.8|8370.4|8368.9|8370.4|8368.9|8370.3|8368.8|4
1651483910000|2022-05-02 09:31:50|8370.3|8368.8|8370.7|8369.8|8370.8|8369.9|8370.3|8368.8|8
1651483920000|2022-05-02 09:32:00|8370.8|8369.9|8371.4|8369.9|8371.6|8370.1|8370.8|8369.6|14
1651483930000|2022-05-02 09:32:10|8371.6|8370.1|8371.9|8370.4|8372.2|8370.8|8371.5|8370|17
1651483940000|2022-05-02 09:32:20|8372|8371.1|8372.8|8371.3|8372.8|8371.6|8371.8|8370.8|23
1651483950000|2022-05-02 09:32:30|8372.9|8371.4|8372.2|8370.7|8372.9|8371.4|8371.6|8370.5|20
1651483960000|2022-05-02 09:32:40|8372.3|8370.8|8372.5|8371|8372.6|8371.1|8372.3|8370.8|7
1651483970000|2022-05-02 09:32:50|8372.6|8371.1|8370.3|8368.8|8372.6|8371.2|8370.2|8368.7|32
1651483980000|2022-05-02 09:33:00|8370.2|8368.7|8370.6|8369.1|8370.6|8369.1|8369.9|8368.6|33
1651483990000|2022-05-02 09:33:10|8370.7|8369.2|8370.6|8369.1|8370.8|8369.3|8370.4|8368.9|13
1651484000000|2022-05-02 09:33:20|8370.7|8369.2|8370.4|8368.9|8370.7|8369.2|8370.4|8368.9|13
1651484010000|2022-05-02 09:33:30|8370.7|8369.2|8370.6|8369.7|8370.9|8369.9|8370.3|8369.1|15
1651484020000|2022-05-02 09:33:40|8370.9|8369.4|8370.7|8369.8|8371|8369.9|8370.6|8369.3|17
1651484030000|2022-05-02 09:33:50|8370.8|8369.9|8371.1|8369.6|8371.2|8370|8370.8|8369.6|10
1651484040000|2022-05-02 09:34:00|8371.2|8369.7|8370.9|8369.4|8371.3|8369.8|8370.7|8369.2|24
1651484050000|2022-05-02 09:34:10|8370.8|8369.3|8371.5|8370|8371.5|8370|8370.8|8369.3|12
1651484060000|2022-05-02 09:34:20|8371.4|8369.9|8372.6|8371.1|8372.6|8371.2|8371.4|8369.9|21
1651484070000|2022-05-02 09:34:30|8372.5|8371|8372.5|8371|8372.5|8371|8372.3|8370.8|12
1651484080000|2022-05-02 09:34:40|8372.6|8371.1|8372.6|8371.1|8372.8|8371.3|8372.6|8371.1|9
1651484090000|2022-05-02 09:34:50|8372.5|8371|8372.3|8370.8|8372.6|8371.1|8372.3|8370.8|11
1651484100000|2022-05-02 09:35:00|8372.2|8370.7|8371.9|8370.4|8372.3|8370.8|8371.9|8370.4|16
1651484110000|2022-05-02 09:35:10|8371.8|8370.3|8371.6|8370.1|8372|8370.5|8371.6|8370.1|11
1651484120000|2022-05-02 09:35:20|8371.5|8370|8370.8|8369.3|8371.5|8370|8370.6|8369.3|13
1651484130000|2022-05-02 09:35:30|8370.7|8369.2|8370.9|8369.4|8371|8369.5|8370.7|8369.2|12
1651484140000|2022-05-02 09:35:40|8371|8369.5|8370.2|8369.3|8371.1|8369.6|8370.2|8369.3|18
1651484150000|2022-05-02 09:35:50|8370.1|8369.2|8370.3|8369.4|8370.5|8369.6|8370.1|8369.2|13
1651484160000|2022-05-02 09:36:00|8370.6|8369.1|8370.4|8369.5|8370.6|8369.5|8369.9|8369|15
1651484170000|2022-05-02 09:36:10|8370.3|8369.4|8371|8369.5|8371.1|8369.9|8370.2|8369|15
1651484180000|2022-05-02 09:36:20|8370.9|8369.4|8370.3|8369.4|8371.1|8369.7|8370.3|8369.4|10
1651484190000|2022-05-02 09:36:30|8370.2|8369.3|8370.3|8369.4|8370.6|8369.5|8370|8369.1|15
1651484200000|2022-05-02 09:36:40|8370.2|8369.3|8370.1|8369.2|8370.6|8369.5|8370.1|8368.9|13
1651484210000|2022-05-02 09:36:50|8370.2|8369.3|8370.4|8369.5|8370.4|8369.5|8370.1|8369.2|9
1651484220000|2022-05-02 09:37:00|8370.6|8369.7|8370.6|8369.7|8370.8|8369.9|8370.5|8369.6|10
1651484230000|2022-05-02 09:37:10|8370.5|8369.6|8370.2|8369.3|8370.6|8369.7|8370.2|8369.3|8
1651484240000|2022-05-02 09:37:20|8370.1|8369.2|8370.6|8369.1|8370.6|8369.2|8369.9|8369|10
1651484250000|2022-05-02 09:37:30|8370.3|8369.4|8371.1|8369.6|8371.1|8369.9|8370.2|8369|12
1651484260000|2022-05-02 09:37:40|8370.9|8370|8371.1|8370.2|8371.3|8370.2|8370.8|8369.5|18
1651484270000|2022-05-02 09:37:50|8371|8370.1|8371.5|8370|8371.8|8370.6|8371|8369.9|20
1651484280000|2022-05-02 09:38:00|8371.6|8370.1|8371.4|8369.9|8371.7|8370.2|8371.3|8369.8|13
1651484290000|2022-05-02 09:38:10|8371.3|8369.8|8370.5|8369.6|8371.3|8370|8370.5|8369.5|16
1651484300000|2022-05-02 09:38:20|8370.8|8369.3|8370.8|8369.3|8371|8369.6|8370.4|8369.2|14
1651484310000|2022-05-02 09:38:30|8370.7|8369.8|8371.2|8369.7|8371.3|8370.1|8370.7|8369.5|19
1651484320000|2022-05-02 09:38:40|8371.1|8369.6|8371|8369.5|8371.1|8369.9|8370.6|8369.4|10
1651484330000|2022-05-02 09:38:50|8370.7|8369.8|8369.7|8368.8|8371.5|8370.3|8369.5|8368.4|18
1651484340000|2022-05-02 09:39:00|8369.5|8368.6|8369.7|8368.8|8370.3|8369.1|8369.5|8368.3|21
1651484350000|2022-05-02 09:39:10|8369.8|8368.9|8370.2|8368.7|8370.3|8369|8369.6|8368.7|15
1651484360000|2022-05-02 09:39:20|8369.9|8369|8370.1|8369.2|8370.3|8369.3|8369.8|8368.8|10
1651484370000|2022-05-02 09:39:30|8370.2|8369.3|8369.7|8368.8|8370.3|8369.4|8369.7|8368.8|23
1651484380000|2022-05-02 09:39:40|8370|8368.5|8370.4|8369.5|8370.4|8369.5|8369.5|8368.5|22
1651484390000|2022-05-02 09:39:50|8370.3|8369.4|8370.2|8369.3|8370.3|8369.4|8370.2|8369.3|8
1651484400000|2022-05-02 09:40:00|8370.3|8369.4|8370.4|8369.5|8370.7|8369.6|8370.3|8369.1|12
1651484410000|2022-05-02 09:40:10|8370.7|8369.8|8371.4|8369.9|8371.4|8370.2|8370.7|8369.6|9
1651484420000|2022-05-02 09:40:20|8371|8370.1|8370.7|8369.8|8371|8370.1|8370.7|8369.8|4
1651484430000|2022-05-02 09:40:30|8370.8|8369.9|8370.8|8369.3|8371|8370|8370.6|8369.2|15
1651484440000|2022-05-02 09:40:40|8370.7|8369.2|8371.4|8369.9|8371.4|8370|8370.6|8369.1|12
1651484450000|2022-05-02 09:40:50|8371.3|8369.8|8371.3|8369.8|8371.4|8369.9|8371.3|8369.8|3
1651484460000|2022-05-02 09:41:00|8371.4|8369.9|8372.5|8371|8372.6|8371.1|8371.4|8369.9|15
1651484470000|2022-05-02 09:41:10|8372.6|8371.1|8372.3|8370.8|8372.6|8371.5|8371.9|8370.8|11
1651484480000|2022-05-02 09:41:20|8372.4|8370.9|8372.2|8370.7|8372.4|8371.1|8371.8|8370.7|17
1651484490000|2022-05-02 09:41:30|8372.1|8370.6|8372.7|8371.2|8372.7|8371.3|8372.1|8370.6|11
1651484500000|2022-05-02 09:41:40|8372.8|8371.3|8373|8371.5|8373|8371.7|8372.2|8371.2|20
1651484510000|2022-05-02 09:41:50|8372.9|8371.4|8372.7|8371.2|8373.2|8372|8372.2|8371.1|29
1651484520000|2022-05-02 09:42:00|8372.5|8371.6|8372.5|8371.6|8372.7|8371.7|8372.2|8370.8|17
1651484530000|2022-05-02 09:42:10|8372.8|8371.3|8372.8|8371.3|8372.9|8371.4|8372.7|8371.2|7
1651484540000|2022-05-02 09:42:20|8372.7|8371.2|8372.6|8371.1|8372.8|8371.6|8372.3|8371.1|13
1651484550000|2022-05-02 09:42:30|8372.1|8371.2|8372.4|8370.9|8372.5|8371.3|8371.9|8370.7|19
1651484560000|2022-05-02 09:42:40|8372.3|8370.8|8372.1|8371.2|8372.5|8371.4|8372.1|8370.8|13
1651484570000|2022-05-02 09:42:50|8372.4|8370.9|8372.3|8370.8|8372.4|8371.3|8371.9|8370.5|15
1651484580000|2022-05-02 09:43:00|8372.4|8370.9|8372.4|8370.9|8372.6|8371.4|8372.2|8370.7|16
1651484590000|2022-05-02 09:43:10|8372.5|8371|8372.9|8372|8373|8372.1|8372.3|8371|15
1651484600000|2022-05-02 09:43:20|8372.7|8371.8|8373.1|8371.6|8373.2|8372|8372.7|8371.5|8
1651484610000|2022-05-02 09:43:30|8373|8371.5|8372.3|8371.4|8373.1|8371.7|8372.3|8371.4|17
1651484620000|2022-05-02 09:43:40|8372.4|8371.5|8372.3|8371.4|8372.4|8371.5|8372.1|8371.2|10
1651484630000|2022-05-02 09:43:50|8372.4|8371.5|8372.1|8371.2|8372.4|8371.5|8372|8371.1|10
1651484640000|2022-05-02 09:44:00|8372|8371.1|8372.2|8370.7|8372.5|8371.3|8371.9|8370.7|20
1651484650000|2022-05-02 09:44:10|8372|8371.1|8372.1|8370.6|8372.2|8371.1|8371.5|8370.6|20
1651484660000|2022-05-02 09:44:20|8372|8370.5|8371.7|8370.2|8372|8370.8|8371.5|8370.2|9
1651484670000|2022-05-02 09:44:30|8371.4|8370.5|8371.4|8370.5|8371.4|8370.5|8371.4|8370.5|1
1651484680000|2022-05-02 09:44:40|8371.8|8370.3|8371.9|8370.4|8371.9|8370.8|8371.6|8370.3|7
1651484690000|2022-05-02 09:44:50|8372|8370.5|8371.6|8370.1|8372.2|8371|8371.3|8370|14
1651484700000|2022-05-02 09:45:00|8371.7|8370.2|8371.7|8370.2|8371.7|8370.6|8371.3|8370.1|18
1651484710000|2022-05-02 09:45:10|8371.6|8370.1|8371.3|8370.4|8371.6|8370.4|8371.3|8370.1|4
1651484720000|2022-05-02 09:45:20|8371.4|8370.5|8371.3|8369.8|8371.6|8370.5|8370.8|8369.6|11
1651484730000|2022-05-02 09:45:30|8370.9|8370|8371.1|8369.6|8371.3|8370.1|8370.8|8369.5|12
1651484740000|2022-05-02 09:45:40|8370.8|8369.9|8370.8|8369.9|8370.9|8370|8370.8|8369.9|5
1651484750000|2022-05-02 09:45:50|8370.7|8369.8|8370.7|8369.8|8371|8369.8|8370.7|8369.5|3
1651484760000|2022-05-02 09:46:00|8371|8369.5|8371.2|8369.7|8371.5|8370.3|8370.9|8369.5|22
1651484770000|2022-05-02 09:46:10|8371.3|8369.8|8371.4|8369.9|8371.4|8369.9|8371.2|8369.7|8
1651484780000|2022-05-02 09:46:20|8371.5|8370|8371.6|8370.7|8371.9|8370.7|8371.1|8370|12
1651484790000|2022-05-02 09:46:30|8371.9|8370.4|8371.3|8369.8|8371.9|8370.7|8371|8369.6|18
1651484800000|2022-05-02 09:46:40|8371.4|8369.9|8371.8|8370.3|8371.9|8370.7|8371.2|8369.8|15
1651484810000|2022-05-02 09:46:50|8371.7|8370.8|8372.5|8371|8372.6|8371.4|8371.7|8370.7|23
1651484820000|2022-05-02 09:47:00|8372.6|8371.1|8372.5|8371.6|8373.2|8371.9|8372.2|8370.7|21
1651484830000|2022-05-02 09:47:10|8372.8|8371.3|8373.1|8371.6|8373.4|8372.2|8372.5|8371.3|18
1651484840000|2022-05-02 09:47:20|8373.3|8371.8|8373.8|8372.3|8374|8372.8|8373.1|8371.8|29
1651484850000|2022-05-02 09:47:30|8373.5|8372.6|8373.9|8372.4|8374.2|8372.7|8373.5|8372.2|20
1651484860000|2022-05-02 09:47:40|8374|8372.5|8373.9|8372.4|8374.2|8372.8|8373.6|8372.4|21
1651484870000|2022-05-02 09:47:50|8373.3|8372.1|8373.9|8372.4|8373.9|8372.7|8373.3|8372|12
1651484880000|2022-05-02 09:48:00|8373.8|8372.3|8374.3|8372.8|8374.4|8373.2|8373.4|8372|29
1651484890000|2022-05-02 09:48:10|8374.4|8372.9|8374.2|8372.7|8374.4|8372.9|8374.2|8372.7|5
1651484900000|2022-05-02 09:48:20|8374.3|8372.8|8374.5|8373|8374.5|8373|8374.3|8372.8|7
1651484910000|2022-05-02 09:48:30|8374.4|8372.9|8374.5|8373|8374.5|8373|8374.4|8372.9|2
1651484920000|2022-05-02 09:48:40|8374.4|8372.9|8374.5|8373|8374.6|8373.1|8374.3|8372.8|10
1651484940000|2022-05-02 09:49:00|8374.4|8372.9|8374.4|8372.9|8374.5|8373.2|8373.5|8372.3|18
1651484950000|2022-05-02 09:49:10|8373.8|8372.8|8374|8373.1|8374.1|8373.1|8373.7|8372.5|11
1651484960000|2022-05-02 09:49:20|8374.1|8373.2|8373.9|8373|8374.5|8373.3|8373.9|8372.7|17
1651484970000|2022-05-02 09:49:30|8374.1|8372.6|8373.9|8373|8374.2|8373.3|8373.9|8372.6|7
1651484980000|2022-05-02 09:49:40|8373.8|8372.9|8373.1|8372.2|8373.8|8372.9|8373.1|8372.2|10
1651484990000|2022-05-02 09:49:50|8373.4|8371.9|8372.3|8371.4|8373.5|8372.2|8372.3|8371.4|13
1651485000000|2022-05-02 09:50:00|8372.4|8371.5|8372.7|8371.2|8372.8|8371.9|8372.2|8370.8|26
1651485010000|2022-05-02 09:50:10|8372.8|8371.3|8372.7|8371.8|8373|8371.9|8372.4|8371.1|27
1651485020000|2022-05-02 09:50:20|8373|8372.1|8372|8371.1|8373.1|8372.2|8371.9|8371|16
1651485030000|2022-05-02 09:50:30|8372.1|8371.2|8372.9|8372|8372.9|8372|8372.1|8370.7|23
1651485040000|2022-05-02 09:50:40|8373|8372.1|8372.7|8371.2|8373.4|8372.1|8372.5|8371|22
1651485050000|2022-05-02 09:50:50|8372.9|8371.4|8372.6|8371.1|8372.9|8371.5|8372.2|8370.9|14
1651485060000|2022-05-02 09:51:00|8372.2|8371.3|8372.9|8371.4|8373.3|8372.1|8372.2|8370.9|33
1651485070000|2022-05-02 09:51:10|8372.6|8371.7|8372.5|8371.6|8373.1|8371.9|8372.4|8371.5|16
1651485080000|2022-05-02 09:51:20|8372.3|8371.4|8372.7|8371.2|8372.8|8371.6|8372.3|8371.2|10
1651485090000|2022-05-02 09:51:30|8372.5|8371.6|8372.7|8371.8|8372.7|8371.8|8372.5|8371.6|7
1651485100000|2022-05-02 09:51:40|8372.9|8371.4|8373.2|8371.7|8373.2|8372.1|8372.6|8371.4|9
1651485110000|2022-05-02 09:51:50|8373.1|8371.6|8373.1|8372.2|8373.5|8372.2|8373|8371.6|15
1651485120000|2022-05-02 09:52:00|8373|8372.1|8373.1|8372.2|8373.1|8372.2|8373|8372.1|2
1651485130000|2022-05-02 09:52:10|8373.2|8372.3|8373.4|8371.9|8373.4|8372.4|8373.1|8371.9|12
1651485140000|2022-05-02 09:52:20|8373.3|8371.8|8371|8369.5|8373.4|8371.9|8370.8|8369.3|18
1651485150000|2022-05-02 09:52:30|8370.9|8369.4|8371.9|8371|8372.2|8371|8370.9|8369.4|32
1651485160000|2022-05-02 09:52:40|8372|8370.5|8373|8371.5|8373.1|8371.6|8372|8370.5|22
1651485170000|2022-05-02 09:52:50|8372.9|8371.4|8373.1|8372.2|8373.6|8372.3|8372.9|8371.4|22
1651485180000|2022-05-02 09:53:00|8373.2|8372.3|8374|8372.5|8374.2|8373.2|8373.2|8371.8|25
1651485190000|2022-05-02 09:53:10|8373.7|8372.8|8373.8|8372.3|8374.2|8372.8|8373.6|8372.3|12
1651485200000|2022-05-02 09:53:20|8373.9|8372.4|8373.6|8372.1|8373.9|8372.5|8373.2|8372.1|10
1651485210000|2022-05-02 09:53:30|8373.7|8372.2|8374|8372.5|8374|8372.7|8373.6|8372.2|6
1651485220000|2022-05-02 09:53:40|8373.9|8372.4|8373.9|8373|8374.3|8373.1|8373.7|8372.4|15
1651485230000|2022-05-02 09:53:50|8373.8|8372.9|8374|8373.1|8374.3|8373.2|8373.8|8372.7|14
1651485240000|2022-05-02 09:54:00|8374.3|8372.8|8374.6|8373.1|8374.7|8373.3|8374|8372.8|14
1651485250000|2022-05-02 09:54:10|8374.5|8373|8373.9|8373|8374.5|8373.2|8373.8|8372.9|8
1651485260000|2022-05-02 09:54:20|8374.2|8373.3|8374.3|8373.4|8374.6|8373.5|8374.1|8373|17
1651485270000|2022-05-02 09:54:30|8374.2|8373.3|8374|8373.1|8374.4|8373.4|8373.9|8372.8|10
1651485280000|2022-05-02 09:54:40|8374.3|8372.8|8374.1|8373.2|8374.3|8373.2|8373.9|8372.7|10
1651485290000|2022-05-02 09:54:50|8373.9|8373|8373.8|8372.9|8373.9|8373|8373.7|8372.8|7
1651485300000|2022-05-02 09:55:00|8373.6|8372.7|8373.2|8371.7|8373.6|8372.7|8372.3|8371.4|20
1651485310000|2022-05-02 09:55:10|8373.3|8371.8|8373.3|8372.4|8373.5|8372.4|8373|8371.8|15
1651485320000|2022-05-02 09:55:20|8373.2|8372.3|8373.3|8372.4|8373.4|8372.4|8373.2|8371.8|9
1651485330000|2022-05-02 09:55:30|8373.4|8372.5|8373|8372.1|8373.4|8372.5|8372.9|8372|11
1651485340000|2022-05-02 09:55:40|8372.9|8372|8372.7|8371.2|8373|8372.1|8372.5|8371.2|12
1651485350000|2022-05-02 09:55:50|8372.9|8371.4|8372.6|8371.1|8372.9|8371.7|8372.4|8371.1|19
1651485360000|2022-05-02 09:56:00|8372.4|8371.5|8371.7|8370.8|8372.4|8371.5|8371.5|8370.6|32
1651485370000|2022-05-02 09:56:10|8371.8|8370.9|8372|8371.1|8372.3|8371.2|8371.8|8370.8|19
1651485380000|2022-05-02 09:56:20|8372.1|8371.2|8372|8371.1|8372.2|8371.3|8371.9|8371|15
1651485390000|2022-05-02 09:56:30|8371.9|8371|8371.3|8370.4|8372.3|8371.1|8371.3|8370.1|15
1651485400000|2022-05-02 09:56:40|8371.2|8370.3|8371.4|8369.9|8371.6|8370.4|8371|8369.9|8
1651485410000|2022-05-02 09:56:50|8371.5|8370|8371.5|8370|8371.5|8370.5|8371.1|8369.8|15
1651485420000|2022-05-02 09:57:00|8371.6|8370.1|8371.3|8370.4|8371.6|8370.4|8371.2|8370|8
1651485430000|2022-05-02 09:57:10|8371.6|8370.1|8371.8|8370.3|8371.8|8370.6|8371.4|8370.1|7
1651485440000|2022-05-02 09:57:20|8371.7|8370.2|8371.7|8370.2|8371.8|8370.3|8371.7|8370.2|5
1651485450000|2022-05-02 09:57:30|8371.4|8370.5|8371.2|8370.3|8371.6|8370.7|8371.1|8369.9|17
1651485460000|2022-05-02 09:57:40|8371.1|8370.2|8371|8370.1|8371.2|8370.3|8371|8370.1|6
1651485470000|2022-05-02 09:57:50|8371.1|8370.2|8371.5|8370.6|8371.8|8370.6|8371.1|8370.2|14
1651485480000|2022-05-02 09:58:00|8371.4|8370.5|8371.4|8370.5|8371.4|8370.5|8371.4|8370.5|1
1651485490000|2022-05-02 09:58:10|8371.7|8370.2|8371.3|8370.4|8371.7|8370.5|8371.2|8370.1|11
1651485500000|2022-05-02 09:58:20|8371.4|8370.5|8371.7|8370.2|8371.7|8370.5|8371.3|8370.2|10
1651485510000|2022-05-02 09:58:30|8371.6|8370.1|8371.9|8371|8372.3|8371.1|8371.4|8370.1|11
1651485520000|2022-05-02 09:58:40|8372|8371.1|8372|8371.1|8372.4|8371.2|8371.9|8370.7|15
1651485530000|2022-05-02 09:58:50|8372.1|8371.2|8371.9|8371|8372.2|8371.2|8371.9|8370.7|13
1651485540000|2022-05-02 09:59:00|8372|8371.1|8371.2|8370.3|8372|8371.1|8371.1|8370.2|11
1651485550000|2022-05-02 09:59:10|8371.3|8370.4|8371.3|8370.4|8371.4|8370.5|8371.3|8370.4|3
1651485560000|2022-05-02 09:59:20|8371.1|8370.2|8372.1|8371.2|8372.1|8371.2|8371.1|8370.2|13
1651485570000|2022-05-02 09:59:30|8372|8371.1|8372.4|8371.5|8372.5|8371.6|8372|8371.1|7
1651485580000|2022-05-02 09:59:40|8372.3|8371.4|8372|8371.1|8372.6|8371.5|8372|8370.9|11
1651485590000|2022-05-02 09:59:50|8372.1|8371.2|8372.1|8371.2|8372.2|8371.3|8372|8371.1|5
1651485600000|2022-05-02 10:00:00|8372.2|8371.3|8371.9|8371|8372.6|8371.3|8371.6|8370.7|19
1651485610000|2022-05-02 10:00:10|8371.8|8370.9|8371.9|8371|8372.1|8371|8371.7|8370.5|12
1651485620000|2022-05-02 10:00:20|8371.8|8370.9|8372|8370.5|8372.1|8370.9|8371.5|8370.4|16
1651485630000|2022-05-02 10:00:30|8371.9|8370.4|8371.9|8370.4|8372|8370.5|8371.9|8370.4|5
1651485640000|2022-05-02 10:00:40|8371.7|8370.2|8371.5|8370|8371.7|8370.2|8370.9|8369.7|11
1651485650000|2022-05-02 10:00:50|8371.4|8369.9|8371.9|8371|8371.9|8371|8371.4|8369.9|14
1651485660000|2022-05-02 10:01:00|8372.2|8370.7|8372.6|8371.1|8372.7|8371.4|8372.2|8370.7|22
1651485670000|2022-05-02 10:01:10|8372.5|8371|8373|8372.1|8373.2|8372.1|8372.5|8371|11
1651485680000|2022-05-02 10:01:20|8372.9|8372|8373.4|8371.9|8373.4|8372.2|8372.9|8371.8|20
1651485690000|2022-05-02 10:01:30|8373.5|8372|8372.2|8370.7|8373.5|8372|8372.2|8370.7|28
1651485700000|2022-05-02 10:01:40|8371.9|8371|8371.7|8370.2|8372.1|8371.1|8371.6|8370.2|15
1651485710000|2022-05-02 10:01:50|8371.4|8370.5|8371.4|8369.9|8371.6|8370.5|8371.3|8369.9|8
1651485720000|2022-05-02 10:02:00|8371.5|8370|8372.4|8370.9|8372.4|8371.2|8371.4|8369.9|21
1651485730000|2022-05-02 10:02:10|8372.1|8370.6|8372.3|8370.8|8372.4|8371.2|8371.8|8370.3|19
1651485740000|2022-05-02 10:02:20|8372.2|8370.7|8372.2|8370.7|8372.3|8371.1|8371.9|8370.6|18
1651485750000|2022-05-02 10:02:30|8372.3|8370.8|8372.2|8370.7|8372.4|8371.2|8372|8370.7|7
1651485760000|2022-05-02 10:02:40|8372|8370.5|8371.7|8370.2|8372|8370.5|8371.7|8370.2|7
1651485770000|2022-05-02 10:02:50|8371.3|8370.4|8371.4|8370.5|8371.5|8370.6|8371.3|8370.4|4
1651485780000|2022-05-02 10:03:00|8371.5|8370.6|8371.4|8369.9|8371.7|8370.6|8371|8369.9|13
1651485790000|2022-05-02 10:03:10|8371.3|8369.8|8371|8370.1|8371.4|8370.2|8371|8369.8|8
1651485800000|2022-05-02 10:03:20|8371.1|8370.2|8371|8370.1|8371.1|8370.2|8371|8370.1|4
1651485810000|2022-05-02 10:03:30|8370.9|8370|8370.5|8369.6|8371.8|8370.9|8370.5|8369.6|17
1651485820000|2022-05-02 10:03:40|8370.6|8369.7|8370.9|8369.4|8370.9|8369.8|8370.6|8369.4|3
1651485830000|2022-05-02 10:03:50|8370.8|8369.3|8370.8|8369.3|8370.8|8369.3|8370.8|8369.3|1
1651485840000|2022-05-02 10:04:00|8370.9|8369.4|8370.3|8368.8|8371|8369.5|8370.2|8368.7|17
1651485850000|2022-05-02 10:04:10|8370.2|8368.7|8369.8|8368.3|8370.4|8369.3|8369.5|8368.3|16
1651485860000|2022-05-02 10:04:20|8369.7|8368.2|8369.3|8367.8|8369.8|8368.5|8369.2|8367.8|9
1651485870000|2022-05-02 10:04:30|8369|8368.1|8369.5|8368|8369.6|8368.1|8369|8367.8|9
1651485880000|2022-05-02 10:04:40|8369.4|8367.9|8370|8369.1|8370|8369.1|8369.2|8367.9|9
1651485890000|2022-05-02 10:04:50|8370.2|8369.3|8371.2|8369.7|8371.3|8369.8|8370.1|8368.9|21
1651485900000|2022-05-02 10:05:00|8371.3|8369.8|8371.3|8369.8|8371.3|8369.8|8371.2|8369.7|5
1651485910000|2022-05-02 10:05:10|8371.4|8369.9|8370.6|8369.1|8371.5|8370.1|8370.3|8369.1|12
1651485920000|2022-05-02 10:05:20|8370.5|8369|8371.2|8369.7|8371.2|8369.7|8370.1|8368.8|22
1651485930000|2022-05-02 10:05:30|8371.1|8369.6|8370.8|8369.3|8371.2|8369.7|8370.8|8369.3|12
1651485940000|2022-05-02 10:05:40|8370.9|8369.4|8370.8|8369.3|8371|8369.5|8370.8|8369.3|8
1651485950000|2022-05-02 10:05:50|8370.9|8369.4|8371.3|8369.8|8371.3|8370.2|8370.8|8369.3|9
1651485960000|2022-05-02 10:06:00|8371.4|8369.9|8370.8|8369.3|8371.5|8370|8370.7|8369.2|17
1651485970000|2022-05-02 10:06:10|8370.7|8369.2|8370.8|8369.3|8370.8|8369.3|8370.7|8369.2|6
1651485980000|2022-05-02 10:06:20|8370.9|8369.4|8370.7|8369.2|8371|8369.5|8370.7|8369.2|11
1651485990000|2022-05-02 10:06:30|8371|8369.5|8370|8369.1|8371|8369.6|8369.9|8368.7|13
1651486000000|2022-05-02 10:06:40|8369.9|8369|8370.3|8368.8|8370.5|8369.1|8369.9|8368.7|18
1651486010000|2022-05-02 10:06:50|8370.2|8368.7|8370.2|8368.7|8370.5|8369.1|8370|8368.6|11
1651486020000|2022-05-02 10:07:00|8370.1|8368.6|8370.9|8369.4|8371|8369.5|8370.1|8368.6|15
1651486030000|2022-05-02 10:07:10|8371|8369.5|8371.5|8370|8371.7|8370.4|8370.8|8369.5|11
1651486040000|2022-05-02 10:07:20|8371.4|8369.9|8371.4|8369.9|8371.5|8370.1|8371|8369.8|11
1651486050000|2022-05-02 10:07:30|8371.5|8370|8370.7|8369.8|8371.5|8370.2|8370.7|8369.6|8
1651486060000|2022-05-02 10:07:40|8370.5|8369.6|8370.9|8369.4|8371|8369.8|8370.5|8369.3|17
1651486070000|2022-05-02 10:07:50|8370.8|8369.3|8370.8|8369.3|8370.9|8369.6|8370.4|8369.2|11
1651486080000|2022-05-02 10:08:00|8370.9|8369.4|8370.5|8369.6|8370.9|8369.6|8370.4|8369.2|10
1651486090000|2022-05-02 10:08:10|8370.4|8369.5|8370.6|8369.1|8370.6|8369.6|8370.2|8369|14
1651486100000|2022-05-02 10:08:20|8370.5|8369|8370.7|8369.2|8370.7|8369.4|8370.2|8369|10
1651486110000|2022-05-02 10:08:30|8370.6|8369.1|8370.7|8369.8|8371|8369.8|8370.6|8369.1|8
1651486120000|2022-05-02 10:08:40|8370.8|8369.9|8371|8370.1|8371|8370.1|8370.8|8369.9|7
1651486130000|2022-05-02 10:08:50|8370.9|8370|8370.9|8370|8371|8370.1|8370.9|8370|3
1651486140000|2022-05-02 10:09:00|8371.2|8369.7|8371.2|8369.7|8371.2|8369.9|8370.4|8369.2|17
1651486150000|2022-05-02 10:09:10|8371.1|8369.6|8371|8370.1|8371.3|8370.1|8370.8|8369.6|17
1651486160000|2022-05-02 10:09:20|8370.9|8370|8370.9|8370|8371|8370.1|8370.9|8370|5
1651486170000|2022-05-02 10:09:30|8370.7|8369.8|8370.9|8369.4|8370.9|8369.8|8370.4|8369.3|10
1651486180000|2022-05-02 10:09:40|8371|8369.5|8371|8369.5|8371|8369.7|8370.6|8369.4|6
1651486190000|2022-05-02 10:09:50|8371.1|8369.6|8370.9|8369.4|8371.1|8369.6|8370.9|8369.4|2
1651486200000|2022-05-02 10:10:00|8371|8369.5|8370.6|8369.1|8371|8369.7|8370.4|8369|17
1651486210000|2022-05-02 10:10:10|8370.2|8369.3|8370.2|8368.7|8370.5|8369.3|8369.9|8368.7|13
1651486220000|2022-05-02 10:10:20|8370.3|8368.8|8369.7|8368.2|8370.3|8368.8|8369.5|8368.1|12
1651486230000|2022-05-02 10:10:30|8369.1|8367.8|8369|8368.1|8369.5|8368.3|8369|8367.8|23
1651486240000|2022-05-02 10:10:40|8368.9|8368|8368.3|8366.8|8368.9|8368|8368|8366.8|16
1651486250000|2022-05-02 10:10:50|8368.1|8367.2|8368.1|8367.2|8368.1|8367.2|8367.9|8367|7
1651486260000|2022-05-02 10:11:00|8368|8367.1|8368|8366.5|8368.2|8367.1|8367.8|8366.5|14
1651486270000|2022-05-02 10:11:10|8368.1|8366.6|8369.3|8367.8|8369.3|8368.2|8367.8|8366.5|20
1651486280000|2022-05-02 10:11:20|8369.1|8367.6|8368.7|8367.8|8369.2|8367.9|8368.5|8367.4|20
1651486290000|2022-05-02 10:11:30|8368.6|8367.7|8368.6|8367.7|8368.8|8367.9|8368.6|8367.7|7
1651486300000|2022-05-02 10:11:40|8368.7|8367.8|8368.7|8367.8|8368.8|8367.9|8368.6|8367.7|11
1651486310000|2022-05-02 10:11:50|8368.6|8367.7|8368.8|8367.9|8368.9|8368|8368.5|8367.6|11
1651486320000|2022-05-02 10:12:00|8368.9|8368|8369|8368.1|8369.1|8368.2|8368.8|8367.9|14
1651486330000|2022-05-02 10:12:10|8368.9|8368|8368.9|8367.4|8369.1|8368.1|8368.7|8367.4|15
1651486340000|2022-05-02 10:12:20|8368.6|8367.7|8368.9|8368|8369.1|8368|8368.6|8367.5|11
1651486350000|2022-05-02 10:12:30|8369|8368.1|8369.1|8367.6|8369.2|8368.1|8368.9|8367.6|4
1651486360000|2022-05-02 10:12:40|8369.2|8367.7|8369.4|8367.9|8369.4|8368.2|8368.7|8367.6|13
1651486370000|2022-05-02 10:12:50|8369.1|8368.2|8369.1|8368.2|8369.3|8368.3|8369|8367.7|8
1651486380000|2022-05-02 10:13:00|8369.3|8368.4|8370.4|8369.5|8370.8|8369.6|8369.1|8368|24
1651486390000|2022-05-02 10:13:10|8370.5|8369.6|8370.5|8369.6|8370.5|8369.6|8370.4|8369.5|7
1651486400000|2022-05-02 10:13:20|8370.7|8369.8|8369.9|8369|8370.8|8369.9|8369.9|8369|18
1651486410000|2022-05-02 10:13:30|8370|8369.1|8369.8|8368.9|8370|8369.1|8369.7|8368.8|9
1651486420000|2022-05-02 10:13:40|8369.9|8369|8369.8|8368.9|8369.9|8369|8369.7|8368.8|8
1651486430000|2022-05-02 10:13:50|8369.7|8368.8|8369.6|8368.7|8369.8|8368.9|8369.6|8368.7|4
1651486440000|2022-05-02 10:14:00|8369.7|8368.8|8369.7|8368.8|8369.8|8368.9|8369.6|8368.7|13
1651486450000|2022-05-02 10:14:10|8369.8|8368.9|8370.4|8369.5|8370.9|8369.5|8369.7|8368.8|19
1651486460000|2022-05-02 10:14:20|8370.3|8369.4|8370.3|8369.4|8370.4|8369.5|8370.3|8369.4|11
1651486470000|2022-05-02 10:14:30|8370.2|8369.3|8370.3|8369.4|8370.3|8369.4|8370.2|8369.3|2
1651486480000|2022-05-02 10:14:40|8370.4|8369.5|8370|8369.1|8370.8|8369.6|8370|8368.9|23
1651486490000|2022-05-02 10:14:50|8369.8|8368.9|8370.9|8370|8371|8370.1|8369.8|8368.7|16
1651486500000|2022-05-02 10:15:00|8370.8|8369.9|8370|8368.5|8370.9|8370|8369.5|8368.3|24
1651486510000|2022-05-02 10:15:10|8369.9|8369|8369.6|8368.7|8370.2|8369|8369.6|8368.7|13
1651486520000|2022-05-02 10:15:20|8369.7|8368.8|8370.3|8368.8|8370.3|8369.1|8369.5|8368.3|14
1651486530000|2022-05-02 10:15:30|8370.4|8368.9|8369.9|8369|8370.4|8369.2|8369.9|8368.8|13
1651486540000|2022-05-02 10:15:40|8370|8369.1|8370.5|8369.6|8370.7|8369.6|8369.9|8369|18
1651486550000|2022-05-02 10:15:50|8370.4|8369.5|8369.4|8367.9|8370.8|8369.5|8368.9|8367.7|18
1651486560000|2022-05-02 10:16:00|8369|8368.1|8369.6|8368.1|8369.8|8368.5|8368.9|8367.7|18
1651486570000|2022-05-02 10:16:10|8369.5|8368.6|8369.7|8368.8|8369.9|8368.8|8369.5|8368.3|6
1651486580000|2022-05-02 10:16:20|8369.6|8368.7|8369.8|8368.9|8370.1|8368.9|8369.5|8368.4|14
1651486590000|2022-05-02 10:16:30|8370|8368.5|8370.3|8368.8|8370.3|8369.2|8369.8|8368.4|19
1651486600000|2022-05-02 10:16:40|8370.2|8369.3|8370.6|8369.7|8370.6|8369.7|8370.2|8369|9
1651486610000|2022-05-02 10:16:50|8370.4|8369.5|8370.7|8369.2|8371|8369.8|8370.4|8369.2|12
1651486620000|2022-05-02 10:17:00|8370.6|8369.1|8370|8369.1|8370.7|8369.2|8369.7|8368.6|10
1651486630000|2022-05-02 10:17:10|8370.1|8369.2|8369.8|8368.9|8370.4|8369.2|8369.8|8368.7|7
1651486640000|2022-05-02 10:17:20|8369.6|8368.7|8368.3|8367.4|8369.6|8368.7|8368.2|8367.1|19
1651486650000|2022-05-02 10:17:30|8368.4|8367.5|8368|8367.1|8368.4|8367.5|8368|8367.1|9
1651486660000|2022-05-02 10:17:40|8368.1|8367.2|8367.9|8367|8368.1|8367.2|8367.9|8367|5
1651486670000|2022-05-02 10:17:50|8368|8367.1|8368.1|8367.2|8368.4|8367.2|8368|8366.9|5
1651486680000|2022-05-02 10:18:00|8368.4|8366.9|8368.3|8366.8|8368.4|8367.2|8367.8|8366.7|13
1651486690000|2022-05-02 10:18:10|8368.2|8366.7|8368.2|8366.7|8368.3|8366.9|8367.7|8366.4|13
1651486700000|2022-05-02 10:18:20|8368.1|8366.6|8367.9|8367|8368.2|8367|8367.9|8366.6|3
1651486710000|2022-05-02 10:18:30|8368.2|8366.7|8367.8|8366.9|8368.2|8366.9|8367.6|8366.4|11
1651486720000|2022-05-02 10:18:40|8367.7|8366.8|8367.6|8366.7|8367.8|8366.9|8367.6|8366.7|8
1651486730000|2022-05-02 10:18:50|8367.7|8366.8|8368.2|8367.3|8368.2|8367.3|8367.7|8366.8|18
1651486740000|2022-05-02 10:19:00|8368.1|8367.2|8368.3|8366.8|8368.3|8367.2|8368|8366.6|10
1651486750000|2022-05-02 10:19:10|8368.2|8366.7|8367.9|8367|8368.3|8367.1|8367.9|8366.7|4
1651486760000|2022-05-02 10:19:20|8368|8367.1|8367.9|8367|8368|8367.1|8367.8|8366.9|10
1651486770000|2022-05-02 10:19:30|8368.1|8367.2|8368.3|8367.4|8368.4|8367.5|8368.1|8367.2|4
1651486780000|2022-05-02 10:19:40|8368.2|8367.3|8368.4|8367.5|8368.4|8367.5|8368.2|8367.3|10
1651486790000|2022-05-02 10:19:50|8368.2|8367.3|8368.8|8367.3|8368.8|8367.6|8368|8366.8|14
1651486800000|2022-05-02 10:20:00|8368.9|8367.4|8368.4|8367.5|8368.9|8367.8|8368.3|8367.3|15
1651486810000|2022-05-02 10:20:10|8368.7|8367.2|8368.8|8367.9|8368.8|8367.9|8368.6|8367.2|6
1651486820000|2022-05-02 10:20:20|8369|8367.5|8368.9|8367.4|8369.3|8367.8|8368.9|8367.4|12
1651486830000|2022-05-02 10:20:30|8369|8367.5|8368.9|8367.4|8369|8367.5|8368.9|8367.4|4
1651486840000|2022-05-02 10:20:40|8368.8|8367.9|8368.8|8367.9|8368.9|8368|8368.8|8367.9|7
1651486850000|2022-05-02 10:20:50|8368.9|8368|8368.8|8367.9|8368.9|8368|8368.8|8367.9|4
1651486860000|2022-05-02 10:21:00|8369|8368.1|8368.9|8368|8369|8368.1|8368.9|8368|2
1651486870000|2022-05-02 10:21:10|8368.8|8367.9|8368.9|8368|8368.9|8368|8368.8|8367.9|4
1651486880000|2022-05-02 10:21:20|8368.8|8367.9|8369|8368.1|8369.4|8368.2|8368.8|8367.8|15
1651486890000|2022-05-02 10:21:30|8369.3|8367.8|8369|8367.5|8369.3|8367.8|8368.5|8367.5|11
1651486900000|2022-05-02 10:21:40|8368.7|8367.8|8368.3|8367.4|8368.8|8367.9|8368.3|8367.4|17
1651486910000|2022-05-02 10:21:50|8368.4|8367.5|8368.2|8367.3|8368.4|8367.5|8368.2|8367.3|3
1651486920000|2022-05-02 10:22:00|8368.3|8367.4|8368.2|8367.3|8368.3|8367.4|8368.2|8367.3|2
1651486930000|2022-05-02 10:22:10|8368.1|8367.2|8368.2|8366.7|8368.4|8367.3|8368|8366.7|14
1651486940000|2022-05-02 10:22:20|8368.3|8366.8|8368.3|8366.8|8368.3|8367.2|8368|8366.7|7
1651486950000|2022-05-02 10:22:30|8368.4|8366.9|8368.4|8367.5|8368.4|8367.5|8368|8366.8|10
1651486960000|2022-05-02 10:22:40|8368.5|8367.6|8368.4|8367.5|8368.5|8367.6|8368.4|8367.5|2
1651486970000|2022-05-02 10:22:50|8368.5|8367.6|8368.7|8367.8|8368.7|8367.8|8368.5|8367.6|2
1651486980000|2022-05-02 10:23:00|8368.8|8367.9|8368.8|8367.9|8368.9|8368|8368.6|8367.7|11
1651486990000|2022-05-02 10:23:10|8368.9|8368|8369|8368.1|8369|8368.1|8368.8|8367.9|4
1651487000000|2022-05-02 10:23:20|8368.9|8368|8368.7|8367.8|8368.9|8368|8368.7|8367.8|9
1651487010000|2022-05-02 10:23:30|8368.5|8367.6|8368.5|8367.6|8369|8367.8|8368.5|8367.4|13
1651487020000|2022-05-02 10:23:40|8368.7|8367.8|8369.4|8367.9|8369.5|8368.3|8368.7|8367.8|13
1651487030000|2022-05-02 10:23:50|8369.2|8368.3|8369.6|8368.7|8369.7|8368.8|8369.1|8368.2|16
1651487040000|2022-05-02 10:24:00|8369.5|8368.6|8369.1|8367.6|8369.6|8368.7|8368.9|8367.6|18
1651487050000|2022-05-02 10:24:10|8369.2|8367.7|8369.3|8368.4|8369.4|8368.4|8369.2|8367.7|8
1651487060000|2022-05-02 10:24:20|8369.2|8368.3|8369.7|8368.2|8369.9|8368.8|8369.1|8368.2|22
1651487070000|2022-05-02 10:24:30|8369.4|8368.5|8369.5|8368.6|8369.6|8368.7|8369.3|8368.4|14
1651487080000|2022-05-02 10:24:40|8369.6|8368.7|8370.1|8368.6|8370.1|8368.8|8369.5|8368.3|11
1651487090000|2022-05-02 10:24:50|8370|8368.5|8370|8368.5|8370.1|8368.6|8370|8368.5|5
1651487100000|2022-05-02 10:25:00|8370.1|8368.6|8370.5|8369.6|8370.7|8369.8|8370|8368.5|13
1651487110000|2022-05-02 10:25:10|8370.6|8369.7|8370.5|8369.6|8370.8|8369.9|8370.5|8369.6|10
1651487120000|2022-05-02 10:25:20|8370.4|8369.5|8371.2|8370.3|8371.2|8370.3|8370.4|8369.5|9
1651487130000|2022-05-02 10:25:30|8371.4|8370.5|8371.6|8370.7|8372.1|8371.1|8371.4|8370.4|27
1651487140000|2022-05-02 10:25:40|8371.5|8370.6|8372.1|8371.2|8372.1|8371.2|8371.5|8370.6|22
1651487150000|2022-05-02 10:25:50|8372|8371.1|8372.7|8371.2|8372.8|8371.6|8372|8371.1|13
1651487160000|2022-05-02 10:26:00|8372.5|8371|8372.4|8370.9|8372.5|8371.3|8371.8|8370.9|13
1651487170000|2022-05-02 10:26:10|8372.6|8371.1|8372.2|8371.3|8372.8|8371.6|8372.2|8371|17
1651487180000|2022-05-02 10:26:20|8372.1|8371.2|8371.3|8370.4|8372.2|8371.2|8371.3|8370.3|19
1651487190000|2022-05-02 10:26:30|8371.4|8370.5|8371.1|8370.2|8371.7|8370.5|8371.1|8370.1|13
1651487200000|2022-05-02 10:26:40|8371|8370.1|8370.9|8370|8371.1|8370.2|8370.9|8370|4
1651487210000|2022-05-02 10:26:50|8370.7|8369.8|8370.6|8369.7|8370.7|8369.8|8370.6|8369.7|6
1651487220000|2022-05-02 10:27:00|8370.5|8369.6|8370.6|8369.7|8370.9|8370|8370.4|8369.4|22
1651487230000|2022-05-02 10:27:10|8370.5|8369.6|8370.2|8369.3|8371|8370|8370.2|8369.2|20
1651487240000|2022-05-02 10:27:20|8370.3|8369.4|8370.6|8369.7|8370.8|8369.7|8370.1|8369.1|18
1651487250000|2022-05-02 10:27:30|8370.5|8369.6|8370.5|8369.6|8370.6|8369.7|8370.3|8369.4|12
1651487260000|2022-05-02 10:27:40|8370.7|8369.8|8371|8370.1|8371.4|8370.3|8370.6|8369.7|12
1651487270000|2022-05-02 10:27:50|8371.1|8370.2|8372.1|8371.2|8372.2|8371.3|8371|8370.1|17
1651487280000|2022-05-02 10:28:00|8372|8371.1|8372.2|8370.7|8372.3|8371.4|8371.6|8370.4|22
1651487290000|2022-05-02 10:28:10|8372.3|8370.8|8371.9|8370.4|8372.3|8371.2|8371.6|8370.4|12
1651487300000|2022-05-02 10:28:20|8372|8370.5|8371.6|8370.1|8372|8370.9|8371.3|8370|19
1651487310000|2022-05-02 10:28:30|8371.5|8370|8371.7|8370.2|8371.7|8370.4|8371.3|8370|6
1651487320000|2022-05-02 10:28:40|8371.3|8370.4|8371.6|8370.1|8371.6|8370.5|8371.3|8370.1|3
1651487330000|2022-05-02 10:28:50|8371.7|8370.2|8371.5|8370.6|8371.7|8370.6|8371.3|8370.2|10
1651487340000|2022-05-02 10:29:00|8371.6|8370.7|8371.9|8371|8372|8371.1|8371.5|8370.6|10
1651487350000|2022-05-02 10:29:10|8372.2|8370.7|8372|8371.1|8372.2|8371.1|8371.9|8370.7|4
1651487360000|2022-05-02 10:29:20|8371.8|8370.9|8372.1|8371.2|8372.1|8371.2|8371.8|8370.9|6
1651487370000|2022-05-02 10:29:30|8372.2|8371.3|8372.1|8371.2|8372.2|8371.3|8372.1|8371.2|8
1651487380000|2022-05-02 10:29:40|8372.2|8371.3|8372|8371.1|8372.2|8371.3|8371.9|8371|9
1651487390000|2022-05-02 10:29:50|8371.9|8371|8371.6|8370.7|8371.9|8371|8371.5|8370.6|9
1651487400000|2022-05-02 10:30:00|8371.7|8370.8|8372.1|8371.2|8372.1|8371.2|8371.6|8370.7|9
1651487410000|2022-05-02 10:30:10|8372.4|8370.9|8372.1|8371.2|8372.4|8371.2|8372.1|8370.8|4
1651487420000|2022-05-02 10:30:20|8372.2|8371.3|8372.2|8371.3|8372.2|8371.3|8372.1|8371.2|3
1651487430000|2022-05-02 10:30:30|8372.1|8371.2|8372.2|8371.3|8372.7|8371.5|8372.1|8371.1|12
1651487440000|2022-05-02 10:30:40|8372.1|8371.2|8372.3|8371.4|8372.3|8371.4|8372.1|8371.2|5
1651487450000|2022-05-02 10:30:50|8372.2|8371.3|8372.3|8371.4|8372.3|8371.4|8372.2|8371.3|2
1651487460000|2022-05-02 10:31:00|8372.2|8371.3|8372.3|8371.4|8372.6|8371.5|8372.2|8371|12
1651487470000|2022-05-02 10:31:10|8372.4|8371.5|8372.5|8371.6|8372.5|8371.6|8372.4|8371.5|2
1651487480000|2022-05-02 10:31:20|8372.6|8371.7|8373|8371.5|8373|8371.7|8372.5|8371.3|9
1651487490000|2022-05-02 10:31:30|8372.7|8371.8|8372.7|8371.8|8372.7|8371.8|8372.7|8371.8|1
1651487500000|2022-05-02 10:31:40|8372.6|8371.7|8372.6|8371.7|8372.7|8371.8|8372.5|8371.6|6
1651487510000|2022-05-02 10:31:50|8372.9|8371.4|8372.5|8371.6|8373|8371.9|8372.5|8371.4|7
1651487520000|2022-05-02 10:32:00|8372.4|8371.5|8372.1|8371.2|8372.5|8371.6|8372|8371.1|14
1651487530000|2022-05-02 10:32:10|8372.2|8371.3|8372.8|8371.3|8372.8|8371.6|8372.2|8371.2|6
1651487540000|2022-05-02 10:32:20|8372.5|8371.6|8372.4|8371.5|8372.6|8371.7|8372.4|8371.5|6
1651487550000|2022-05-02 10:32:30|8372.5|8371.6|8372.3|8371.4|8372.5|8371.6|8372.3|8371.4|7
1651487560000|2022-05-02 10:32:40|8372.4|8371.5|8372|8371.1|8372.4|8371.5|8372|8371.1|10
1651487570000|2022-05-02 10:32:50|8372.1|8371.2|8372.1|8371.2|8372.1|8371.2|8372.1|8371.2|1
1651487580000|2022-05-02 10:33:00|8372|8371.1|8371.6|8370.7|8372|8371.1|8371.6|8370.4|9
1651487590000|2022-05-02 10:33:10|8371.5|8370.6|8372|8371.1|8372.5|8371.3|8371.5|8370.6|15
1651487600000|2022-05-02 10:33:20|8371.9|8371|8371.6|8370.7|8371.9|8371|8371.6|8370.7|8
1651487610000|2022-05-02 10:33:30|8371.9|8370.4|8372.3|8371.4|8372.4|8371.4|8371.8|8370.4|13
1651487620000|2022-05-02 10:33:40|8372.2|8371.3|8371.9|8371|8372.2|8371.3|8371.9|8370.6|10
1651487630000|2022-05-02 10:33:50|8372.2|8370.7|8371.9|8371|8372.3|8371.1|8371.9|8370.7|5
1651487640000|2022-05-02 10:34:00|8372|8371.1|8372.7|8371.2|8372.7|8371.5|8371.9|8371|5
1651487650000|2022-05-02 10:34:10|8372.8|8371.3|8372.1|8371.2|8372.8|8371.7|8372.1|8371.2|8
1651487660000|2022-05-02 10:34:20|8372.2|8371.3|8373.1|8371.6|8373.1|8371.8|8371.9|8371|21
1651487670000|2022-05-02 10:34:30|8373|8371.5|8373.2|8371.7|8373.3|8372.2|8372.7|8371.5|23
1651487680000|2022-05-02 10:34:40|8372.9|8372|8372.7|8371.8|8373.2|8372.1|8372.6|8371.4|26
1651487690000|2022-05-02 10:34:50|8372.9|8372|8372.9|8372|8373.2|8372.1|8372.8|8371.7|12
1651487700000|2022-05-02 10:35:00|8372.8|8371.9|8373.2|8372.3|8373.4|8372.3|8372.5|8371.6|26
1651487710000|2022-05-02 10:35:10|8373.1|8372.2|8373.1|8372.2|8373.2|8372.3|8373.1|8372.2|3
1651487720000|2022-05-02 10:35:20|8373.2|8372.3|8372.8|8371.9|8373.2|8372.3|8372.8|8371.9|9
1651487730000|2022-05-02 10:35:30|8372.9|8372|8373.3|8371.8|8373.3|8372.2|8372.9|8371.7|9
1651487740000|2022-05-02 10:35:40|8373|8372.1|8373|8372.1|8373.1|8372.2|8373|8372.1|3
1651487750000|2022-05-02 10:35:50|8373.1|8372.2|8373.2|8372.3|8373.2|8372.3|8373.1|8372.2|4
1651487760000|2022-05-02 10:36:00|8373.3|8372.4|8373.4|8372.5|8373.7|8372.5|8373.3|8372.1|8
1651487770000|2022-05-02 10:36:10|8373.5|8372.6|8373.7|8372.8|8373.8|8372.9|8373.4|8372.5|8
1651487780000|2022-05-02 10:36:20|8373.6|8372.7|8373.9|8373|8373.9|8373|8373.6|8372.7|4
1651487790000|2022-05-02 10:36:30|8373.8|8372.9|8374.2|8373.3|8374.2|8373.3|8373.8|8372.9|4
1651487800000|2022-05-02 10:36:40|8374.1|8373.2|8374.2|8373.3|8374.2|8373.3|8374.1|8373.2|4
1651487810000|2022-05-02 10:36:50|8374.5|8373|8374.1|8373.2|8374.5|8373.4|8374|8373|10
1651487820000|2022-05-02 10:37:00|8374.2|8373.3|8372.8|8371.9|8374.2|8373.3|8372.8|8371.9|17
1651487830000|2022-05-02 10:37:10|8373.1|8371.6|8372.9|8372|8373.1|8372|8372.8|8371.6|6
1651487840000|2022-05-02 10:37:20|8373|8372.1|8373.8|8372.3|8373.9|8372.8|8373|8372.1|9
1651487850000|2022-05-02 10:37:30|8373.6|8372.7|8373.5|8372.6|8373.6|8372.7|8373.5|8372.6|4
1651487860000|2022-05-02 10:37:40|8373.6|8372.7|8373.7|8372.8|8373.7|8372.8|8373.5|8372.6|4
1651487870000|2022-05-02 10:37:50|8373.8|8372.9|8373.8|8372.9|8373.8|8372.9|8373.6|8372.7|8
1651487880000|2022-05-02 10:38:00|8373.9|8373|8374.2|8372.7|8374.2|8373|8373.5|8372.5|20
1651487890000|2022-05-02 10:38:10|8374|8373.1|8374|8373.1|8374.3|8373.2|8374|8372.7|6
1651487900000|2022-05-02 10:38:20|8374.1|8373.2|8374.4|8373.5|8374.5|8373.5|8374|8372.9|10
1651487910000|2022-05-02 10:38:30|8374.3|8373.4|8374|8373.1|8374.4|8373.4|8373.8|8372.6|21
1651487920000|2022-05-02 10:38:40|8374.1|8373.2|8373.9|8373|8374.1|8373.2|8373.9|8373|5
1651487930000|2022-05-02 10:38:50|8374|8373.1|8373.6|8372.7|8374.1|8373.1|8373.6|8372.4|12
1651487940000|2022-05-02 10:39:00|8373.7|8372.8|8374.1|8373.2|8374.4|8373.2|8373.6|8372.4|14
1651487950000|2022-05-02 10:39:10|8374|8373.1|8374.1|8373.2|8374.2|8373.3|8374|8373.1|8
1651487960000|2022-05-02 10:39:20|8374.2|8373.3|8374.1|8373.2|8374.2|8373.3|8374.1|8373.2|4
1651487970000|2022-05-02 10:39:30|8374.2|8373.3|8374.4|8373.5|8374.6|8373.6|8374.2|8373.1|7
1651487980000|2022-05-02 10:39:40|8374.5|8373.6|8374.8|8373.9|8374.8|8373.9|8374.3|8373.4|11
1651487990000|2022-05-02 10:39:50|8374.7|8373.8|8375.5|8374|8375.6|8374.3|8374.7|8373.5|22
1651488000000|2022-05-02 10:40:00|8375.6|8374.1|8375.2|8373.7|8375.6|8374.2|8374.8|8373.5|15
1651488010000|2022-05-02 10:40:10|8375.1|8373.6|8375|8374.1|8375.3|8374.1|8375|8373.6|8
1651488020000|2022-05-02 10:40:20|8375.1|8374.2|8375.3|8374.4|8375.4|8374.5|8375.1|8374.2|22
1651488030000|2022-05-02 10:40:30|8375.7|8374.2|8375.3|8374.4|8375.8|8374.6|8375.3|8374.2|7
1651488040000|2022-05-02 10:40:40|8375|8374.1|8375.1|8373.6|8375.1|8374.1|8374.7|8373.6|4
1651488050000|2022-05-02 10:40:50|8375|8373.5|8375.4|8373.9|8375.4|8374.1|8374.6|8373.5|10
1651488060000|2022-05-02 10:41:00|8375.3|8373.8|8376|8374.5|8376.1|8374.9|8375.1|8373.8|19
1651488070000|2022-05-02 10:41:10|8375.7|8374.8|8375.7|8374.2|8375.8|8374.8|8375.3|8374.1|16
1651488080000|2022-05-02 10:41:20|8375.6|8374.1|8375.7|8374.2|8375.7|8374.2|8375.6|8374.1|2
1651488090000|2022-05-02 10:41:30|8375.6|8374.1|8375.6|8374.1|8375.6|8374.1|8375.6|8374.1|1
1651488100000|2022-05-02 10:41:40|8375.5|8374|8375.6|8374.7|8375.7|8374.7|8375.4|8374|6
1651488110000|2022-05-02 10:41:50|8375.5|8374.6|8375.3|8374.4|8375.5|8374.6|8375.2|8374.3|13
1651488120000|2022-05-02 10:42:00|8375.4|8374.5|8375.2|8374.3|8375.5|8374.6|8375.2|8374.3|9
1651488130000|2022-05-02 10:42:10|8375.1|8374.2|8375.3|8374.4|8375.5|8374.4|8375.1|8374|7
1651488140000|2022-05-02 10:42:20|8375.2|8374.3|8375.7|8374.8|8375.7|8374.8|8375.2|8374.3|4
1651488150000|2022-05-02 10:42:30|8375.8|8374.9|8375|8374.1|8376.3|8375.1|8374.6|8373.7|22
1651488160000|2022-05-02 10:42:40|8374.9|8374|8374.9|8374|8374.9|8374|8374.8|8373.9|11
1651488170000|2022-05-02 10:42:50|8374.8|8373.9|8376|8374.5|8376.1|8375.1|8374.8|8373.7|15
1651488180000|2022-05-02 10:43:00|8376.1|8374.6|8376.1|8374.6|8376.1|8375|8375.6|8374.2|15
1651488190000|2022-05-02 10:43:10|8376|8374.5|8375.9|8374.4|8376.4|8375.5|8375.6|8374.4|17
1651488200000|2022-05-02 10:43:20|8375.8|8374.3|8375.9|8374.4|8376|8374.5|8375.8|8374.3|4
1651488210000|2022-05-02 10:43:30|8375.2|8374.3|8375.6|8374.1|8375.7|8374.5|8375.2|8373.9|10
1651488220000|2022-05-02 10:43:40|8375.7|8374.2|8375.4|8374.5|8375.7|8374.6|8375.4|8374|7
1651488230000|2022-05-02 10:43:50|8375.5|8374.6|8375.6|8374.1|8375.8|8374.6|8375.5|8374.1|7
1651488240000|2022-05-02 10:44:00|8375.7|8374.2|8375.6|8374.1|8375.7|8374.2|8375.6|8374.1|4
1651488250000|2022-05-02 10:44:10|8375.7|8374.2|8375.6|8374.1|8375.7|8374.2|8375.6|8374.1|6
1651488260000|2022-05-02 10:44:20|8375.5|8374|8375.5|8374|8375.6|8374.1|8375.5|8374|3
1651488270000|2022-05-02 10:44:30|8375.4|8373.9|8374.3|8372.8|8375.4|8374.2|8373.9|8372.8|22
1651488280000|2022-05-02 10:44:40|8374.2|8372.7|8374.1|8372.6|8374.2|8372.7|8374|8372.5|8
1651488290000|2022-05-02 10:44:50|8374|8372.5|8373.5|8372.6|8374|8372.6|8373.5|8372.2|7
1651488300000|2022-05-02 10:45:00|8373.6|8372.7|8373.6|8372.1|8373.9|8372.7|8373.2|8372|13
1651488310000|2022-05-02 10:45:10|8373.5|8372|8374.3|8373.4|8374.4|8373.4|8373.5|8372|15
1651488320000|2022-05-02 10:45:20|8374.2|8373.3|8375|8374.1|8375|8374.1|8374.1|8373.2|12
1651488330000|2022-05-02 10:45:30|8375.4|8373.9|8375.3|8373.8|8375.4|8374.2|8375|8373.8|8
1651488340000|2022-05-02 10:45:40|8375.2|8374.3|8375.2|8374.3|8375.6|8374.3|8375.1|8373.9|11
1651488350000|2022-05-02 10:45:50|8375.6|8374.1|8375.4|8373.9|8375.8|8374.3|8375.4|8373.9|14
1651488360000|2022-05-02 10:46:00|8375|8374.1|8375.2|8373.7|8375.4|8374.2|8374.9|8373.6|13
1651488370000|2022-05-02 10:46:10|8375|8373.5|8375|8373.5|8375.1|8373.9|8374.4|8373.4|15
1651488380000|2022-05-02 10:46:20|8375.1|8373.6|8375.2|8373.7|8375.4|8374.1|8375|8373.5|9
1651488390000|2022-05-02 10:46:30|8375.3|8373.8|8375.2|8373.7|8375.3|8373.8|8375.2|8373.7|2
1651488400000|2022-05-02 10:46:40|8375.1|8373.6|8375.1|8373.6|8375.2|8373.7|8375.1|8373.6|3
1651488410000|2022-05-02 10:46:50|8375.2|8373.7|8374.7|8373.8|8375.2|8373.8|8374.7|8373.6|5
1651488420000|2022-05-02 10:47:00|8375|8373.5|8374.8|8373.3|8375.2|8374|8374.5|8373.3|17
1651488430000|2022-05-02 10:47:10|8374.9|8373.4|8374.7|8373.8|8375.1|8373.9|8374.5|8373.3|11
1651488440000|2022-05-02 10:47:20|8375.1|8373.6|8375.2|8374.3|8375.3|8374.4|8374.9|8373.6|10
1651488450000|2022-05-02 10:47:30|8375.1|8374.2|8375.2|8374.3|8375.5|8374.6|8375|8374|15
1651488460000|2022-05-02 10:47:40|8375|8374.1|8374.6|8373.7|8375.2|8374.1|8374.5|8373.6|11
1651488470000|2022-05-02 10:47:50|8374.7|8373.8|8375.1|8373.6|8375.3|8374.1|8374.7|8373.6|11
1651488480000|2022-05-02 10:48:00|8375|8373.5|8374.5|8373.6|8375.1|8373.9|8374.1|8373|17
1651488490000|2022-05-02 10:48:10|8374.4|8373.5|8374.6|8373.7|8374.8|8373.8|8374.4|8373.3|9
1651488500000|2022-05-02 10:48:20|8374.8|8373.3|8374.9|8374|8375|8374.1|8374.7|8373.3|13
1651488510000|2022-05-02 10:48:30|8374.8|8373.9|8375.3|8374.4|8375.6|8374.4|8374.8|8373.7|15
1651488520000|2022-05-02 10:48:40|8375.6|8374.1|8374.3|8373.4|8375.6|8374.5|8374.2|8373|19
1651488530000|2022-05-02 10:48:50|8374.2|8373.3|8374.1|8373.2|8374.3|8373.4|8374|8373.1|8
1651488540000|2022-05-02 10:49:00|8374|8373.1|8373.9|8373|8374.1|8373.2|8373.7|8372.8|9
1651488550000|2022-05-02 10:49:10|8373.8|8372.9|8373.6|8372.7|8374|8372.9|8373.4|8372.3|13
1651488560000|2022-05-02 10:49:20|8373.5|8372.6|8373.5|8372.6|8373.9|8372.7|8373.5|8372.3|12
1651488570000|2022-05-02 10:49:30|8373.6|8372.7|8373.6|8372.7|8373.6|8372.7|8373.6|8372.7|1
1651488580000|2022-05-02 10:49:40|8373.5|8372.6|8373.6|8372.7|8373.8|8372.9|8373.4|8372.5|16
1651488590000|2022-05-02 10:49:50|8373.7|8372.8|8373.8|8372.9|8373.9|8373|8373.5|8372.6|12
1651488600000|2022-05-02 10:50:00|8373.7|8372.8|8374|8373.1|8374.1|8373.2|8373.6|8372.6|15
1651488610000|2022-05-02 10:50:10|8374.1|8373.2|8374.2|8372.7|8374.4|8373.3|8373.9|8372.7|6
1651488620000|2022-05-02 10:50:20|8373.8|8372.9|8374|8373.1|8374|8373.1|8373.8|8372.9|15
1651488630000|2022-05-02 10:50:30|8373.9|8373|8373.9|8373|8374.1|8373.2|8373.9|8373|11
1651488640000|2022-05-02 10:50:40|8373.8|8372.9|8373.6|8372.7|8373.9|8373|8373.5|8372.6|11
1651488650000|2022-05-02 10:50:50|8373.5|8372.6|8373.4|8372.5|8373.5|8372.6|8373.3|8372.4|6
1651488660000|2022-05-02 10:51:00|8373.3|8372.4|8373.8|8372.9|8373.9|8373|8373.3|8372.4|16
1651488670000|2022-05-02 10:51:10|8373.9|8373|8373.4|8372.5|8373.9|8373|8373.4|8372.5|12
1651488680000|2022-05-02 10:51:20|8373.5|8372.6|8373.6|8372.7|8373.7|8372.8|8373.4|8372.5|15
1651488690000|2022-05-02 10:51:30|8373.8|8372.9|8374.1|8373.2|8374.6|8373.7|8373.8|8372.7|38
1651488700000|2022-05-02 10:51:40|8374.2|8373.3|8374.1|8373.2|8374.2|8373.3|8373.9|8373|11
1651488710000|2022-05-02 10:51:50|8374|8373.1|8374.1|8373.2|8374.1|8373.2|8373.9|8373|10
1651488720000|2022-05-02 10:52:00|8374.2|8373.3|8374.3|8373.4|8374.4|8373.5|8374|8373.1|19
1651488730000|2022-05-02 10:52:10|8374.6|8373.7|8374.1|8373.2|8375|8374.1|8374.1|8373.2|20
1651488740000|2022-05-02 10:52:20|8374.2|8373.3|8374.6|8373.7|8375|8373.8|8374.2|8373.1|28
1651488750000|2022-05-02 10:52:30|8374.5|8373.6|8374.3|8373.4|8375.1|8374|8374.2|8373.3|20
1651488760000|2022-05-02 10:52:40|8374.6|8373.1|8374.2|8373.3|8374.7|8373.4|8374.2|8373.1|5
1651488770000|2022-05-02 10:52:50|8374.3|8373.4|8374.2|8373.3|8374.3|8373.4|8374|8373.1|12
1651488780000|2022-05-02 10:53:00|8374.3|8373.4|8374.1|8373.2|8374.4|8373.5|8374|8372.8|16
1651488790000|2022-05-02 10:53:10|8374.2|8373.3|8374.4|8372.9|8374.5|8373.3|8373.7|8372.8|14
1651488800000|2022-05-02 10:53:20|8374.5|8373|8374.2|8373.3|8374.5|8373.3|8374|8372.9|11
1651488810000|2022-05-02 10:53:30|8374.4|8372.9|8374.6|8373.7|8374.6|8373.7|8374.3|8372.9|20
1651488820000|2022-05-02 10:53:40|8374.7|8373.8|8375.2|8373.7|8375.2|8374|8374.6|8373.4|17
1651488830000|2022-05-02 10:53:50|8375.1|8373.6|8374.7|8373.8|8375.3|8374.1|8374.7|8373.6|17
1651488840000|2022-05-02 10:54:00|8374.6|8373.7|8374.3|8373.4|8374.9|8373.8|8374.3|8373.1|24
1651488850000|2022-05-02 10:54:10|8374.4|8373.5|8374.6|8373.1|8374.7|8373.5|8374.2|8373.1|6
1651488860000|2022-05-02 10:54:20|8374.7|8373.2|8374.3|8373.4|8374.7|8373.4|8374.3|8373.1|9
1651488870000|2022-05-02 10:54:30|8374.4|8373.5|8375.2|8374.3|8375.6|8374.4|8374.2|8373.1|30
1651488880000|2022-05-02 10:54:40|8375.3|8374.4|8374.7|8373.8|8375.3|8374.4|8374.6|8373.7|11
1651488890000|2022-05-02 10:54:50|8374.8|8373.9|8374.9|8374|8374.9|8374|8374.8|8373.9|4
1651488900000|2022-05-02 10:55:00|8374.8|8373.9|8375.5|8374|8375.6|8374.4|8374.8|8373.9|19
1651488910000|2022-05-02 10:55:10|8375.6|8374.1|8375.3|8374.4|8375.7|8374.5|8375.3|8374|21
1651488920000|2022-05-02 10:55:20|8375.4|8374.5|8376|8374.5|8376.4|8375.2|8375.4|8374.3|21
1651488930000|2022-05-02 10:55:30|8375.7|8374.8|8376|8374.5|8376.1|8374.9|8375.6|8374.4|12
1651488940000|2022-05-02 10:55:40|8375.6|8374.7|8375.6|8374.7|8376.2|8375|8375.5|8374.5|20
1651488950000|2022-05-02 10:55:50|8375.7|8374.8|8376|8374.5|8376.1|8375|8375.6|8374.5|20
1651488960000|2022-05-02 10:56:00|8375.8|8374.9|8376|8374.5|8376.2|8375|8375.7|8374.5|12
1651488970000|2022-05-02 10:56:10|8376.1|8374.6|8376.5|8375|8376.6|8375.5|8375.8|8374.5|17
1651488980000|2022-05-02 10:56:20|8376.4|8374.9|8376|8375.1|8376.5|8375.4|8376|8374.9|16
1651488990000|2022-05-02 10:56:30|8375.8|8374.9|8376.1|8374.6|8376.2|8375.2|8375.8|8374.5|17
1651489000000|2022-05-02 10:56:40|8376.2|8374.7|8376.7|8375.2|8376.7|8375.4|8375.9|8374.6|28
1651489010000|2022-05-02 10:56:50|8376.6|8375.1|8376.3|8375.4|8376.7|8375.5|8376.1|8374.9|22
1651489020000|2022-05-02 10:57:00|8376.4|8375.5|8376.7|8375.8|8377|8375.8|8376.3|8375.3|16
1651489030000|2022-05-02 10:57:10|8376.6|8375.7|8376.7|8375.2|8377|8375.8|8376.2|8375.2|22
1651489040000|2022-05-02 10:57:20|8376.8|8375.3|8377.3|8375.8|8377.3|8376.1|8376.7|8375.3|14
1651489050000|2022-05-02 10:57:30|8377.4|8375.9|8377.3|8375.8|8377.4|8376.2|8376.9|8375.7|13
1651489060000|2022-05-02 10:57:40|8376.9|8376|8375.8|8374.9|8377|8376|8375.7|8374.8|22
1651489070000|2022-05-02 10:57:50|8375.7|8374.8|8376.2|8375.3|8376.3|8375.4|8375.7|8374.8|21
1651489080000|2022-05-02 10:58:00|8376.1|8375.2|8376.1|8375.2|8376.4|8375.5|8376|8375.1|20
1651489090000|2022-05-02 10:58:10|8376|8375.1|8376.3|8375.4|8376.7|8375.5|8376|8375|12
1651489100000|2022-05-02 10:58:20|8376.4|8375.5|8375.9|8374.4|8376.5|8375.6|8375.5|8374.3|26
1651489110000|2022-05-02 10:58:30|8375.6|8374.7|8375.8|8374.9|8376.2|8375|8375.5|8374.5|20
1651489120000|2022-05-02 10:58:40|8375.7|8374.8|8376.3|8375.4|8376.4|8375.5|8375.7|8374.7|17
1651489130000|2022-05-02 10:58:50|8376.2|8375.3|8376.3|8375.4|8376.3|8375.4|8376.2|8375.3|2
1651489140000|2022-05-02 10:59:00|8376.2|8375.3|8376|8375.1|8376.8|8375.9|8375.9|8375|18
1651489150000|2022-05-02 10:59:10|8375.9|8375|8375.6|8374.1|8376.2|8375|8375.3|8374.1|20
1651489160000|2022-05-02 10:59:20|8375.5|8374|8375.4|8374.5|8375.7|8374.5|8375.3|8374|14
1651489170000|2022-05-02 10:59:30|8375.5|8374.6|8375.4|8374.5|8375.5|8374.6|8375.3|8374.4|12
1651489180000|2022-05-02 10:59:40|8375.3|8374.4|8374.9|8374|8375.4|8374.5|8374.9|8374|14
1651489190000|2022-05-02 10:59:50|8375|8374.1|8375.3|8374.4|8375.4|8374.5|8375|8374.1|14
1651489200000|2022-05-02 11:00:00|8375.1|8374.2|8375.1|8374.2|8375.5|8374.4|8374.8|8373.8|24
1651489210000|2022-05-02 11:00:10|8375.2|8374.3|8374.7|8373.8|8375.2|8374.3|8374.7|8373.8|21
1651489220000|2022-05-02 11:00:20|8374.8|8373.9|8374.8|8373.9|8375.1|8373.9|8374.6|8373.5|14
1651489230000|2022-05-02 11:00:30|8374.5|8373.6|8373.9|8373|8374.5|8373.6|8373.7|8372.8|20
1651489240000|2022-05-02 11:00:40|8374.2|8372.7|8374|8373.1|8374.2|8373.1|8373.5|8372.3|10
1651489250000|2022-05-02 11:00:50|8373.9|8373|8373.8|8372.9|8374|8373.1|8373.8|8372.9|8
1651489260000|2022-05-02 11:01:00|8373.7|8372.8|8373.3|8372.4|8374|8372.8|8373.3|8372.4|10
1651489270000|2022-05-02 11:01:10|8373.4|8372.5|8372.9|8372|8373.4|8372.5|8372.9|8372|10
1651489280000|2022-05-02 11:01:20|8373.1|8372.2|8373.3|8372.4|8373.3|8372.4|8373|8372.1|14
1651489290000|2022-05-02 11:01:30|8373.2|8372.3|8373.3|8372.4|8373.3|8372.4|8373.2|8372.3|8
1651489300000|2022-05-02 11:01:40|8373.2|8372.3|8373|8372.1|8373.3|8372.4|8372.9|8372|11
1651489310000|2022-05-02 11:01:50|8373.3|8371.8|8372.9|8372|8373.3|8372.1|8372.9|8371.8|8
1651489320000|2022-05-02 11:02:00|8373|8372.1|8373|8371.5|8373.1|8372.2|8372.5|8371.4|14
1651489330000|2022-05-02 11:02:10|8372.9|8371.4|8372.1|8371.2|8373|8371.8|8372.1|8371.1|25
1651489340000|2022-05-02 11:02:20|8372.2|8371.3|8373.2|8371.7|8373.5|8372.6|8372.2|8371|28
1651489350000|2022-05-02 11:02:30|8373.3|8371.8|8372.5|8371.6|8373.3|8371.8|8372.4|8371.5|8
1651489360000|2022-05-02 11:02:40|8372.4|8371.5|8372.1|8371.2|8372.5|8371.6|8372.1|8371.2|11
1651489370000|2022-05-02 11:02:50|8372.2|8371.3|8372.3|8370.8|8372.4|8371.3|8371.8|8370.8|9
1651489380000|2022-05-02 11:03:00|8372|8371.1|8372|8371.1|8372|8371.1|8372|8371.1|1
1651489390000|2022-05-02 11:03:10|8371.9|8371|8372|8370.5|8372.5|8371.3|8371.8|8370.5|19
1651489400000|2022-05-02 11:03:20|8371.9|8370.4|8371.6|8370.7|8371.9|8370.7|8371.6|8370.4|2
1651489410000|2022-05-02 11:03:30|8371.7|8370.2|8371.3|8369.8|8371.8|8370.5|8371|8369.8|16
1651489420000|2022-05-02 11:03:40|8371.2|8369.7|8370.8|8369.9|8371.3|8369.9|8370.7|8369.7|8
1651489430000|2022-05-02 11:03:50|8371|8369.5|8370.6|8369.1|8371.1|8369.7|8370.5|8369|13
1651489440000|2022-05-02 11:04:00|8370.7|8369.2|8370.5|8369|8370.9|8369.6|8370.3|8368.8|19
1651489450000|2022-05-02 11:04:10|8370.2|8369.3|8369.5|8368|8370.5|8369.3|8369.4|8367.9|21
1651489460000|2022-05-02 11:04:20|8369.4|8367.9|8370.2|8368.7|8370.3|8368.8|8369.3|8367.8|26
1651489470000|2022-05-02 11:04:30|8370.3|8368.8|8370.3|8368.8|8370.6|8369.1|8370.2|8368.7|11
1651489480000|2022-05-02 11:04:40|8370.4|8368.9|8370.3|8368.8|8370.4|8368.9|8370|8368.5|13
1651489490000|2022-05-02 11:04:50|8370.4|8368.9|8369.7|8368.2|8370.4|8368.9|8369.7|8368.2|15
1651489500000|2022-05-02 11:05:00|8369.6|8368.1|8369.7|8368.2|8369.9|8368.4|8369.5|8368|7
1651489510000|2022-05-02 11:05:10|8369.6|8368.1|8369.7|8368.2|8369.7|8368.2|8369.6|8368.1|6
1651489520000|2022-05-02 11:05:20|8369.6|8368.1|8369.6|8368.1|8369.7|8368.3|8369.2|8367.9|12
1651489530000|2022-05-02 11:05:30|8369.7|8368.2|8370|8368.5|8370|8368.7|8369.5|8368|12
1651489540000|2022-05-02 11:05:40|8369.7|8368.8|8370.3|8368.8|8370.3|8368.8|8369.7|8368.4|11
1651489550000|2022-05-02 11:05:50|8370.2|8368.7|8370.2|8368.7|8370.4|8368.9|8370.1|8368.6|13
1651489560000|2022-05-02 11:06:00|8370.3|8368.8|8369.6|8368.1|8370.3|8368.8|8369.6|8368.1|21
1651489570000|2022-05-02 11:06:10|8369.4|8367.9|8369.1|8367.6|8369.4|8367.9|8368.7|8367.5|15
1651489580000|2022-05-02 11:06:20|8369.3|8367.8|8369.6|8368.1|8369.6|8368.2|8369|8367.8|15
1651489590000|2022-05-02 11:06:30|8369.7|8368.2|8369.7|8368.2|8369.8|8368.3|8369.2|8368|12
1651489600000|2022-05-02 11:06:40|8369.6|8368.1|8369.5|8368|8369.6|8368.1|8369.5|8368|8
1651489610000|2022-05-02 11:06:50|8369.4|8367.9|8370|8368.5|8370|8368.5|8369.4|8367.9|10
1651489620000|2022-05-02 11:07:00|8369.9|8368.4|8370.6|8369.1|8370.6|8369.1|8369.9|8368.4|14
1651489630000|2022-05-02 11:07:10|8370.7|8369.2|8370.9|8369.4|8370.9|8369.4|8370.6|8369.1|12
1651489640000|2022-05-02 11:07:20|8371|8369.5|8370.3|8369.4|8371|8369.5|8370.2|8369.1|8
1651489650000|2022-05-02 11:07:30|8370.6|8369.1|8370.5|8369|8370.6|8369.3|8370.1|8368.9|11
1651489660000|2022-05-02 11:07:40|8370.4|8368.9|8370.4|8368.9|8370.5|8369.2|8370.1|8368.8|8
1651489670000|2022-05-02 11:07:50|8370.6|8369.1|8370.9|8369.4|8370.9|8369.5|8370.4|8369|17
1651489680000|2022-05-02 11:08:00|8370.8|8369.3|8371.2|8369.7|8371.4|8370.1|8370.8|8369.3|16
1651489690000|2022-05-02 11:08:10|8371.3|8369.8|8371.2|8369.7|8371.3|8369.8|8371.2|8369.7|6
1651489700000|2022-05-02 11:08:20|8371.7|8370.2|8372.2|8371.3|8372.4|8371.3|8371.6|8370.1|19
1651489710000|2022-05-02 11:08:30|8372.4|8370.9|8372.7|8371.2|8372.8|8371.3|8372.4|8370.9|18
1651489720000|2022-05-02 11:08:40|8372.6|8371.1|8372.8|8371.3|8372.9|8371.4|8372.6|8371.1|11
1651489730000|2022-05-02 11:08:50|8372.9|8371.4|8372.9|8371.4|8372.9|8371.4|8372.9|8371.4|1
1651489740000|2022-05-02 11:09:00|8373|8371.5|8373|8371.5|8373|8371.9|8372.8|8371.4|9
1651489750000|2022-05-02 11:09:10|8372.9|8371.4|8372.9|8371.4|8373|8371.5|8372.8|8371.3|5
1651489760000|2022-05-02 11:09:20|8373|8371.5|8372.9|8371.4|8373.1|8371.8|8372.7|8371.4|8
1651489770000|2022-05-02 11:09:30|8373|8371.5|8373.5|8372|8373.5|8372|8372.9|8371.4|11
1651489780000|2022-05-02 11:09:40|8373.6|8372.1|8372.9|8371.4|8373.8|8372.3|8372.4|8371.3|24
1651489790000|2022-05-02 11:09:50|8372.8|8371.3|8373|8371.5|8373.3|8371.9|8372.2|8371|24
1651489800000|2022-05-02 11:10:00|8373.2|8371.7|8373.7|8372.2|8373.7|8372.2|8373.2|8371.7|20
1651489810000|2022-05-02 11:10:10|8373.8|8372.3|8373.6|8372.7|8374|8372.8|8373.5|8372.3|11
1651489820000|2022-05-02 11:10:20|8373.4|8372.5|8375.1|8373.6|8375.1|8373.6|8373.4|8372.1|29
1651489830000|2022-05-02 11:10:30|8375|8373.5|8374.7|8373.2|8375|8373.5|8374.5|8373|14
1651489840000|2022-05-02 11:10:40|8374.8|8373.3|8374.7|8373.2|8374.8|8373.3|8374.7|8373.2|4
1651489850000|2022-05-02 11:10:50|8374.6|8373.1|8374.3|8372.8|8374.6|8373.2|8374|8372.6|13
1651489860000|2022-05-02 11:11:00|8374.2|8372.7|8374.7|8373.2|8374.7|8373.2|8374.2|8372.7|12
1651489870000|2022-05-02 11:11:10|8374.6|8373.1|8374.1|8372.6|8374.6|8373.1|8374.1|8372.6|7
1651489880000|2022-05-02 11:11:20|8374.2|8372.7|8374.2|8372.7|8374.2|8372.7|8374|8372.5|9
1651489890000|2022-05-02 11:11:30|8374.1|8372.6|8373.7|8372.2|8374.3|8372.8|8373.5|8372|15
1651489900000|2022-05-02 11:11:40|8373.6|8372.1|8373.9|8372.4|8374|8372.7|8373.6|8372.1|12
1651489910000|2022-05-02 11:11:50|8374|8372.5|8373.9|8373|8374.1|8373.1|8373.8|8372.5|7
1651489920000|2022-05-02 11:12:00|8374.1|8372.6|8373.6|8372.7|8374.2|8373|8373.6|8372.4|12
1651489930000|2022-05-02 11:12:10|8373.7|8372.8|8374.1|8372.6|8374.1|8372.9|8373.5|8372.3|17
1651489940000|2022-05-02 11:12:20|8374|8372.5|8374.2|8372.7|8374.3|8372.8|8374|8372.5|9
1651489950000|2022-05-02 11:12:30|8374.3|8372.8|8374.8|8373.3|8374.9|8373.6|8373.9|8372.8|21
1651489960000|2022-05-02 11:12:40|8374.9|8373.4|8374.2|8373.3|8375.1|8374|8374.1|8373|17
1651489970000|2022-05-02 11:12:50|8373.7|8372.8|8374.1|8373.2|8374.6|8373.3|8373.7|8372.6|17
1651489980000|2022-05-02 11:13:00|8374.2|8373.3|8374|8373.1|8374.4|8373.3|8374|8372.8|10
1651489990000|2022-05-02 11:13:10|8373.9|8373|8374.8|8373.9|8374.8|8373.9|8373.9|8373|12
1651490000000|2022-05-02 11:13:20|8374.7|8373.8|8375.4|8373.9|8375.5|8374.3|8374.7|8373.5|20
1651490010000|2022-05-02 11:13:30|8375.3|8373.8|8375.3|8373.8|8375.4|8373.9|8375.2|8373.7|9
1651490020000|2022-05-02 11:13:40|8375.2|8373.7|8374.2|8373.3|8375.2|8374|8373.9|8372.7|21
1651490030000|2022-05-02 11:13:50|8374.7|8373.8|8375.3|8373.8|8375.3|8374.1|8374.7|8373.7|14
1651490040000|2022-05-02 11:14:00|8374.7|8373.9|8375.2|8373.7|8375.2|8374|8374.6|8373.7|17
1651490050000|2022-05-02 11:14:10|8375.1|8373.6|8376.2|8374.7|8376.2|8375.1|8375.1|8373.6|7
1651490060000|2022-05-02 11:14:20|8376.3|8374.8|8376.3|8374.8|8376.3|8374.8|8376.3|8374.8|1
1651490070000|2022-05-02 11:14:30|8376.4|8374.9|8376.5|8375|8376.5|8375|8376.3|8374.8|6
1651490080000|2022-05-02 11:14:40|8376.4|8374.9|8376.7|8375.2|8376.8|8375.6|8376.4|8374.9|7
1651490090000|2022-05-02 11:14:50|8376.6|8375.1|8376.4|8375.5|8376.7|8375.5|8376.3|8375.1|7
1651490100000|2022-05-02 11:15:00|8376.7|8375.2|8376.8|8375.3|8376.9|8375.4|8376.7|8375.2|6
1651490110000|2022-05-02 11:15:10|8376.9|8375.4|8376.9|8375.4|8376.9|8375.4|8376.8|8375.3|7
1651490120000|2022-05-02 11:15:20|8376.8|8375.3|8376.6|8375.1|8376.8|8375.6|8376.2|8375|13
1651490130000|2022-05-02 11:15:30|8376.7|8375.2|8376.3|8374.8|8376.7|8375.2|8375.9|8374.7|9
1651490140000|2022-05-02 11:15:40|8376.2|8374.7|8376.3|8374.8|8376.3|8374.8|8376.2|8374.7|2
1651490150000|2022-05-02 11:15:50|8376.2|8374.7|8376.3|8374.8|8376.3|8374.8|8376.2|8374.7|6
1651490160000|2022-05-02 11:16:00|8376.2|8374.7|8376.2|8375.3|8376.2|8375.3|8376.1|8374.7|3
1651490170000|2022-05-02 11:16:10|8376.1|8375.2|8376.6|8375.1|8376.7|8375.2|8376.1|8374.9|16
1651490180000|2022-05-02 11:16:20|8376.5|8375|8377|8375.5|8377.1|8375.6|8376.5|8375|12
1651490190000|2022-05-02 11:16:30|8377.1|8375.6|8377.1|8375.6|8377.2|8376.3|8376.9|8375.5|20
1651490200000|2022-05-02 11:16:40|8377.2|8375.7|8376.8|8375.9|8377.2|8376|8376.7|8375.6|15
1651490210000|2022-05-02 11:16:50|8376.7|8375.8|8377.5|8376|8377.5|8376.6|8376.6|8375.4|15
1651490220000|2022-05-02 11:17:00|8377.7|8376.2|8377.7|8376.2|8377.8|8376.6|8377.3|8376.1|10
1651490230000|2022-05-02 11:17:10|8377.6|8376.1|8377.4|8376.5|8377.8|8376.6|8377.4|8376.1|10
1651490240000|2022-05-02 11:17:20|8377.5|8376.6|8377.6|8376.7|8377.7|8376.8|8377.3|8376.1|19
1651490250000|2022-05-02 11:17:30|8377.5|8376.6|8377.3|8376.4|8377.7|8376.6|8377.2|8376.1|12
1651490260000|2022-05-02 11:17:40|8377.6|8376.1|8377.8|8376.9|8377.9|8376.9|8377.4|8376.1|19
1651490270000|2022-05-02 11:17:50|8378|8376.5|8377.8|8376.9|8378.1|8376.9|8377.8|8376.5|6
1651490280000|2022-05-02 11:18:00|8378|8377.1|8378.4|8376.9|8378.5|8377.3|8378|8376.7|13
1651490290000|2022-05-02 11:18:10|8378.3|8376.8|8378|8377.1|8378.4|8377.2|8377.9|8376.8|18
1651490300000|2022-05-02 11:18:20|8378.1|8377.2|8378|8377.1|8378.1|8377.2|8378|8377.1|2
1651490310000|2022-05-02 11:18:30|8378.1|8377.2|8378|8377.1|8378.5|8377.2|8378|8376.8|10
1651490320000|2022-05-02 11:18:40|8378.1|8377.2|8378.2|8377.3|8378.3|8377.4|8378.1|8377.2|8
1651490330000|2022-05-02 11:18:50|8378.3|8377.4|8378.3|8377.4|8378.3|8377.4|8378.2|8377.3|3
1651490340000|2022-05-02 11:19:00|8378.2|8377.3|8379.1|8377.6|8379.1|8377.9|8378.2|8377.3|17
1651490350000|2022-05-02 11:19:10|8379.2|8377.7|8379|8377.5|8379.2|8378|8378.6|8377.4|10
1651490360000|2022-05-02 11:19:20|8378.9|8377.4|8378.8|8377.3|8379|8377.6|8378.5|8377.2|11
1651490370000|2022-05-02 11:19:30|8378.5|8377.6|8378.8|8377.3|8378.9|8377.6|8378.3|8377.3|11
1651490380000|2022-05-02 11:19:40|8378.9|8377.4|8378.8|8377.3|8378.9|8377.5|8378.4|8377|21
1651490390000|2022-05-02 11:19:50|8378.9|8377.4|8378|8376.5|8378.9|8377.8|8378|8376.5|25
1651490400000|2022-05-02 11:20:00|8378.1|8376.6|8378.3|8376.8|8378.3|8376.8|8378.1|8376.6|15
1651490410000|2022-05-02 11:20:10|8378.1|8377.2|8378.5|8377|8378.5|8377.2|8378.1|8376.9|3
1651490420000|2022-05-02 11:20:20|8378.4|8376.9|8378.4|8376.9|8378.5|8377|8378.3|8376.8|7
1651490430000|2022-05-02 11:20:30|8378.5|8377|8378.4|8377.5|8378.6|8377.5|8378.3|8377|8
1651490440000|2022-05-02 11:20:40|8378.3|8377.4|8378.6|8377.1|8378.6|8377.5|8378.3|8377|9
1651490450000|2022-05-02 11:20:50|8378.5|8377|8378.4|8376.9|8378.5|8377|8378.3|8376.8|8
1651490460000|2022-05-02 11:21:00|8378.5|8377|8378.6|8377.1|8378.6|8377.1|8378.5|8377|8
1651490470000|2022-05-02 11:21:10|8378.7|8377.2|8378.6|8377.1|8378.8|8377.6|8378.2|8376.9|13
1651490480000|2022-05-02 11:21:20|8378.5|8377|8378.4|8376.9|8378.5|8377.2|8378.1|8376.9|7
1651490490000|2022-05-02 11:21:30|8378.3|8376.8|8378.4|8376.9|8378.4|8376.9|8378.3|8376.8|8
1651490500000|2022-05-02 11:21:40|8378.3|8376.8|8378|8376.5|8378.4|8376.9|8377.7|8376.5|13
1651490510000|2022-05-02 11:21:50|8378.1|8376.6|8378.2|8376.7|8378.4|8377.1|8377.9|8376.6|11
1651490520000|2022-05-02 11:22:00|8378.3|8376.8|8378.3|8376.8|8378.3|8377|8377.9|8376.6|9
1651490540000|2022-05-02 11:22:20|8378.1|8376.6|8378.3|8376.8|8378.5|8377.1|8378|8376.6|7
1651490550000|2022-05-02 11:22:30|8378.4|8376.9|8377.8|8376.3|8378.4|8377|8377.7|8376.2|7
1651490560000|2022-05-02 11:22:40|8377.9|8376.4|8378|8376.5|8378|8376.5|8377.8|8376.3|8
1651490570000|2022-05-02 11:22:50|8377.9|8376.4|8378.2|8376.7|8378.2|8376.7|8377.9|8376.4|12
1651490580000|2022-05-02 11:23:00|8378.1|8376.6|8377.8|8376.3|8378.1|8376.7|8377.5|8376.3|7
1651490590000|2022-05-02 11:23:10|8377.9|8376.4|8377.7|8376.2|8377.9|8376.5|8377.4|8376.1|10
1651490600000|2022-05-02 11:23:20|8377.8|8376.3|8378|8376.5|8378|8376.5|8377.8|8376.3|9
1651490610000|2022-05-02 11:23:30|8378.1|8376.6|8378.2|8376.7|8378.3|8376.8|8377.9|8376.4|11
1651490620000|2022-05-02 11:23:40|8378.3|8376.8|8377.9|8376.4|8378.3|8376.8|8377.7|8376.4|6
1651490630000|2022-05-02 11:23:50|8377.8|8376.3|8377.6|8376.1|8377.8|8376.3|8377.6|8376.1|9
1651490640000|2022-05-02 11:24:00|8377.5|8376|8377.2|8375.7|8377.6|8376.2|8377.1|8375.6|9
1651490660000|2022-05-02 11:24:20|8377.3|8375.8|8377.3|8375.8|8377.6|8376.2|8377.1|8375.7|14
1651490670000|2022-05-02 11:24:30|8377.4|8375.9|8377.4|8375.9|8377.4|8375.9|8377.3|8375.8|7
1651490680000|2022-05-02 11:24:40|8377.3|8375.8|8377.7|8376.2|8377.8|8376.5|8377.3|8375.8|9
1651490690000|2022-05-02 11:24:50|8377.6|8376.1|8378.1|8377.2|8378.1|8377.2|8377.5|8376.1|18
1651490700000|2022-05-02 11:25:00|8378.2|8377.3|8378.6|8377.1|8378.7|8377.3|8378.2|8377|11
1651490710000|2022-05-02 11:25:10|8378.7|8377.2|8378.3|8377.4|8378.7|8377.4|8378.2|8377|13
1651490720000|2022-05-02 11:25:20|8378.5|8377|8378.1|8377.2|8378.5|8377.3|8378.1|8377|3
1651490730000|2022-05-02 11:25:30|8378.2|8377.3|8378.4|8376.9|8378.5|8377.4|8377.9|8376.9|11
1651490740000|2022-05-02 11:25:40|8378.5|8377|8378.4|8377.5|8378.7|8377.5|8378.3|8377|11
1651490750000|2022-05-02 11:25:50|8378.3|8377.4|8378.1|8377.2|8378.5|8377.4|8378.1|8377|9
1651490760000|2022-05-02 11:26:00|8378.2|8377.3|8378.1|8377.2|8378.2|8377.3|8378.1|8377.2|2
1651490770000|2022-05-02 11:26:10|8378.2|8377.3|8378.3|8377.4|8378.3|8377.4|8378.1|8377.2|4
1651490780000|2022-05-02 11:26:20|8378.7|8377.2|8379|8378.1|8379.5|8378.2|8378.4|8377.2|15
1651490790000|2022-05-02 11:26:30|8379.1|8378.2|8379.3|8377.8|8379.4|8378.2|8379|8377.7|9
1651490800000|2022-05-02 11:26:40|8379.4|8377.9|8379.1|8378.2|8379.4|8378.2|8379.1|8377.8|3
1651490810000|2022-05-02 11:26:50|8379.2|8378.3|8379.1|8378.2|8379.2|8378.3|8379.1|8378.2|2
1651490820000|2022-05-02 11:27:00|8379.2|8378.3|8379.1|8378.2|8379.2|8378.3|8379.1|8378.2|2
1651490830000|2022-05-02 11:27:10|8379.2|8378.3|8379.2|8378.3|8379.2|8378.3|8379.2|8378.3|1
1651490840000|2022-05-02 11:27:20|8379.1|8378.2|8379.6|8378.1|8379.7|8378.4|8379.1|8378.1|8
1651490850000|2022-05-02 11:27:30|8379.5|8378|8379.2|8378.3|8379.5|8378.3|8379.1|8377.9|9
1651490870000|2022-05-02 11:27:50|8379.3|8378.4|8380|8378.5|8380|8378.8|8379.3|8378.1|6
1651490880000|2022-05-02 11:28:00|8379.9|8378.4|8379.6|8378.7|8380|8378.8|8379.6|8378.4|12
1651490890000|2022-05-02 11:28:10|8379.9|8378.4|8379.6|8378.7|8379.9|8378.7|8379.4|8378.3|9
1651490900000|2022-05-02 11:28:20|8379.9|8378.4|8379.9|8378.4|8380|8378.5|8379.8|8378.3|7
1651490910000|2022-05-02 11:28:30|8380|8378.5|8379.7|8378.8|8380|8378.9|8379.6|8378.5|9
1651490920000|2022-05-02 11:28:40|8380|8378.5|8379.7|8378.8|8380.1|8378.8|8379.7|8378.4|10
1651490930000|2022-05-02 11:28:50|8379.6|8378.7|8379.9|8378.4|8380|8378.7|8379.6|8378.4|3
1651490940000|2022-05-02 11:29:00|8379.8|8378.3|8379.9|8378.4|8379.9|8378.4|8379.8|8378.3|2
1651490950000|2022-05-02 11:29:10|8379.8|8378.3|8379.6|8378.7|8380.1|8378.8|8379.6|8378.3|5
1651490960000|2022-05-02 11:29:20|8379.7|8378.8|8380.3|8379.4|8380.3|8379.4|8379.7|8378.8|13
1651490970000|2022-05-02 11:29:30|8380.6|8379.1|8380.5|8379|8380.7|8379.5|8380.2|8379|12
1651490980000|2022-05-02 11:29:40|8380.6|8379.1|8380.8|8379.3|8380.8|8379.6|8380.5|8379|9
1651490990000|2022-05-02 11:29:50|8380.7|8379.2|8380.9|8379.4|8380.9|8379.7|8380.3|8379.2|16
1651491000000|2022-05-02 11:30:00|8381.1|8379.6|8381.4|8379.9|8381.6|8380.4|8381|8379.6|21
1651491010000|2022-05-02 11:30:10|8381.3|8379.8|8381.2|8379.7|8381.6|8380.4|8380.8|8379.6|31
1651491020000|2022-05-02 11:30:20|8381.3|8379.8|8381.7|8380.2|8381.7|8380.3|8381.1|8379.8|10
1651491030000|2022-05-02 11:30:30|8381.6|8380.1|8380.8|8379.9|8381.7|8380.5|8380.1|8378.9|22
1651491040000|2022-05-02 11:30:40|8380.7|8379.8|8380.3|8379.4|8380.8|8379.9|8380.2|8379.3|9
1651491050000|2022-05-02 11:30:50|8380.4|8379.5|8380.4|8379.5|8381.1|8379.8|8380.4|8379.3|24
1651491060000|2022-05-02 11:31:00|8380.7|8379.2|8380.4|8378.9|8380.7|8379.6|8380.1|8378.9|11
1651491070000|2022-05-02 11:31:10|8380.3|8378.8|8379.9|8379|8380.5|8379.4|8379.8|8378.8|13
1651491080000|2022-05-02 11:31:20|8380.2|8378.7|8380.6|8379.1|8380.7|8379.5|8380|8378.6|11
1651491090000|2022-05-02 11:31:30|8380.4|8378.9|8380.2|8379.3|8380.5|8379.4|8379.8|8378.7|22
1651491100000|2022-05-02 11:31:40|8380.3|8379.4|8380.8|8379.3|8381|8379.8|8380.3|8379.2|15
1651491110000|2022-05-02 11:31:50|8380.6|8379.7|8380.7|8379.8|8380.9|8379.8|8380.5|8379.4|10
1651491120000|2022-05-02 11:32:00|8380.6|8379.7|8380.8|8379.3|8380.8|8379.9|8380.4|8379.1|26
1651491130000|2022-05-02 11:32:10|8380.9|8379.4|8380.4|8379.5|8380.9|8379.8|8380.4|8379.4|11
1651491140000|2022-05-02 11:32:20|8380.5|8379.6|8379.8|8378.9|8380.5|8379.6|8379.6|8378.4|32
1651491150000|2022-05-02 11:32:30|8379.7|8378.8|8380|8378.5|8380.1|8378.9|8379.7|8378.5|6
1651491160000|2022-05-02 11:32:40|8379.6|8378.7|8379.8|8378.9|8380.3|8379|8379.6|8378.7|13
1651491170000|2022-05-02 11:32:50|8379.9|8379|8379.9|8378.4|8380|8379.1|8379.6|8378.4|11
1651491180000|2022-05-02 11:33:00|8380|8378.5|8377.8|8376.9|8380|8378.5|8377.8|8376.7|12
1651491190000|2022-05-02 11:33:10|8378|8376.5|8377.7|8376.2|8378.3|8377|8377.2|8376.1|27
1651491200000|2022-05-02 11:33:20|8377.5|8376|8376.5|8375|8377.9|8376.7|8376.3|8374.9|22
1651491210000|2022-05-02 11:33:30|8376.4|8374.9|8376.1|8375.2|8376.6|8375.2|8375.9|8374.7|22
1651491220000|2022-05-02 11:33:40|8376.4|8374.9|8375.4|8374.5|8376.4|8375.3|8375.3|8374.1|22
1651491230000|2022-05-02 11:33:50|8375.5|8374.6|8375.5|8374.6|8375.8|8374.6|8375.4|8374.1|8
1651491240000|2022-05-02 11:34:00|8375.6|8374.7|8376.3|8375.4|8376.7|8375.5|8375.5|8374.4|22
1651491250000|2022-05-02 11:34:10|8376.4|8375.5|8376.5|8375|8376.6|8375.5|8375.7|8374.7|15
1651491260000|2022-05-02 11:34:20|8376|8375.1|8375.6|8374.1|8376.4|8375.3|8375.6|8374.1|26
1651491270000|2022-05-02 11:34:30|8374.9|8374|8376.4|8375.5|8376.4|8375.5|8374.8|8373.9|11
1651491280000|2022-05-02 11:34:40|8376.5|8375.6|8376.3|8375.4|8376.6|8375.7|8376.2|8375.3|15
1651491290000|2022-05-02 11:34:50|8376.4|8375.5|8376|8374.5|8376.5|8375.5|8375.7|8374.5|17
1651491300000|2022-05-02 11:35:00|8376.1|8374.6|8375.6|8374.1|8376.1|8374.7|8375.3|8374.1|16
1651491310000|2022-05-02 11:35:10|8375.2|8374.3|8375.3|8374.4|8375.5|8374.4|8375|8373.8|10
1651491320000|2022-05-02 11:35:20|8375.2|8374.3|8376.2|8374.7|8376.3|8375.1|8375.2|8374.2|11
1651491330000|2022-05-02 11:35:30|8376.3|8374.8|8376.5|8375|8376.6|8375.3|8376.1|8374.7|10
1651491340000|2022-05-02 11:35:40|8376.6|8375.1|8376.2|8375.3|8376.7|8375.7|8376.2|8375|19
1651491350000|2022-05-02 11:35:50|8376.3|8375.4|8376.3|8375.4|8376.5|8375.6|8376.2|8375.3|12
1651491360000|2022-05-02 11:36:00|8376.6|8375.1|8376.4|8375.5|8376.8|8375.5|8376.3|8375.1|7
1651491370000|2022-05-02 11:36:10|8376.2|8375.3|8376.6|8375.1|8376.7|8375.4|8376.2|8375.1|6
1651491380000|2022-05-02 11:36:20|8376.7|8375.2|8376.6|8375.1|8376.7|8375.2|8376.6|8375.1|4
1651491390000|2022-05-02 11:36:30|8376.7|8375.2|8376.7|8375.2|8376.8|8375.6|8376|8375.1|17
1651491400000|2022-05-02 11:36:40|8376.8|8375.3|8377.6|8376.1|8377.6|8376.6|8376.8|8375.3|17
1651491410000|2022-05-02 11:36:50|8377.2|8376.3|8377.6|8376.7|8377.6|8376.7|8377|8375.8|16
1651491420000|2022-05-02 11:37:00|8377.5|8376.6|8377.9|8376.4|8378|8376.8|8377.5|8376.4|21
1651491430000|2022-05-02 11:37:10|8378|8376.5|8378.2|8377.3|8378.2|8377.3|8377.5|8376.5|16
1651491440000|2022-05-02 11:37:20|8378.1|8377.2|8377.6|8376.7|8378.1|8377.2|8377.4|8376.4|19
1651491450000|2022-05-02 11:37:30|8377.5|8376.6|8377.7|8376.8|8377.8|8376.8|8377.2|8376.2|13
1651491460000|2022-05-02 11:37:40|8377.6|8376.7|8377.6|8376.7|8377.7|8376.8|8377.5|8376.6|7
1651491470000|2022-05-02 11:37:50|8377.7|8376.8|8377.9|8376.4|8378|8376.8|8377.6|8376.4|8
1651491480000|2022-05-02 11:38:00|8378|8376.5|8377.3|8376.4|8378|8376.6|8377.2|8376.2|17
1651491490000|2022-05-02 11:38:10|8377.2|8376.3|8377.7|8376.2|8377.9|8376.7|8377.2|8376.1|14
1651491500000|2022-05-02 11:38:20|8377.8|8376.3|8377.6|8376.1|8377.8|8376.6|8377.1|8376|10
1651491510000|2022-05-02 11:38:30|8377.7|8376.2|8377.8|8376.3|8377.8|8376.3|8377.7|8376.2|2
1651491520000|2022-05-02 11:38:40|8378.1|8376.6|8378|8376.5|8378.1|8376.6|8378|8376.5|4
1651491530000|2022-05-02 11:38:50|8378.1|8376.6|8378.3|8376.8|8378.4|8377.2|8377.7|8376.5|22
1651491540000|2022-05-02 11:39:00|8378.4|8376.9|8378.1|8376.6|8378.5|8377.1|8377.9|8376.5|11
1651491550000|2022-05-02 11:39:10|8378.2|8376.7|8378.5|8377|8378.6|8377.4|8377.9|8376.6|13
1651491560000|2022-05-02 11:39:20|8378.6|8377.1|8378.5|8377|8378.6|8377.1|8378.5|8377|6
1651491570000|2022-05-02 11:39:30|8378.6|8377.1|8378.9|8377.4|8378.9|8377.7|8378.1|8377.1|10
1651491580000|2022-05-02 11:39:40|8378.6|8377.7|8378.5|8377.6|8378.6|8377.7|8378.4|8377.5|8
1651491590000|2022-05-02 11:39:50|8378.6|8377.1|8378.1|8376.6|8378.6|8377.3|8377.7|8376.4|20
1651491600000|2022-05-02 11:40:00|8377.6|8376.7|8377.7|8376.2|8377.8|8376.7|8377.4|8376.2|9
1651491610000|2022-05-02 11:40:10|8377.5|8376|8376.7|8375.8|8377.6|8376.4|8376.7|8375.5|15
1651491620000|2022-05-02 11:40:20|8377.1|8375.6|8376.9|8375.4|8377.2|8375.8|8376.5|8375.1|13
1651491630000|2022-05-02 11:40:30|8377|8375.5|8376.1|8375.2|8377|8375.5|8376|8374.8|21
1651491640000|2022-05-02 11:40:40|8376.3|8374.8|8376.4|8374.9|8376.4|8374.9|8375.8|8374.6|6
1651491650000|2022-05-02 11:40:50|8376.1|8375.2|8376.5|8375|8376.6|8375.2|8376.1|8374.9|7
1651491660000|2022-05-02 11:41:00|8376.6|8375.1|8376.1|8375.2|8376.6|8375.5|8376|8374.7|19
1651491670000|2022-05-02 11:41:10|8376.2|8375.3|8375.9|8375|8376.2|8375.3|8375.5|8374.6|12
1651491680000|2022-05-02 11:41:20|8376.2|8374.7|8376.3|8374.8|8376.3|8375.1|8375.8|8374.6|13
1651491690000|2022-05-02 11:41:30|8376|8375.1|8375.9|8374.4|8376.3|8375.1|8375.6|8374.4|16
1651491700000|2022-05-02 11:41:40|8376|8374.5|8377.4|8375.9|8377.4|8376.1|8375.8|8374.3|16
1651491710000|2022-05-02 11:41:50|8377.3|8375.8|8377.4|8375.9|8377.7|8376.6|8376.8|8375.6|20
1651491720000|2022-05-02 11:42:00|8377.3|8375.8|8377.5|8376|8377.6|8376.2|8377.1|8375.8|18
1651491730000|2022-05-02 11:42:10|8377.2|8376.3|8376.7|8375.2|8377.2|8376.3|8376.5|8375.2|13
1651491740000|2022-05-02 11:42:20|8376.5|8375.6|8376.6|8375.1|8376.7|8375.6|8376.3|8375|9
1651491750000|2022-05-02 11:42:30|8376.7|8375.2|8376.7|8375.2|8376.7|8375.2|8376.6|8375.1|5
1651491760000|2022-05-02 11:42:40|8376.6|8375.1|8376.6|8375.1|8376.6|8375.1|8376.6|8375.1|1
1651491770000|2022-05-02 11:42:50|8376.2|8375.3|8375.5|8374.6|8376.2|8375.3|8375.3|8374.4|14
1651491780000|2022-05-02 11:43:00|8375.6|8374.7|8375.2|8373.7|8375.9|8374.7|8374.6|8373.3|22
1651491790000|2022-05-02 11:43:10|8375.3|8373.8|8374.6|8373.7|8375.3|8374|8374.6|8373.6|12
1651491800000|2022-05-02 11:43:20|8374.7|8373.8|8375.5|8374|8375.5|8374.4|8374.6|8373.7|14
1651491810000|2022-05-02 11:43:30|8375.6|8374.1|8375.2|8374.3|8375.6|8374.3|8375.2|8374|8
1651491820000|2022-05-02 11:43:40|8375.1|8374.2|8375.3|8374.4|8375.4|8374.5|8374.9|8374|8
1651491830000|2022-05-02 11:43:50|8375.4|8374.5|8375.1|8373.6|8375.7|8374.5|8375|8373.6|16
1651491840000|2022-05-02 11:44:00|8375|8373.5|8374.8|8373.9|8375.1|8374.1|8374.8|8373.5|15
1651491850000|2022-05-02 11:44:10|8374.7|8373.8|8374.5|8373|8375|8373.8|8374.2|8373|13
1651491870000|2022-05-02 11:44:30|8374.6|8373.1|8374.5|8373|8374.6|8373.4|8374.3|8373|7
1651491880000|2022-05-02 11:44:40|8374.6|8373.1|8375.1|8373.6|8375.1|8373.9|8374.4|8373.1|17
1651491890000|2022-05-02 11:44:50|8375|8373.5|8375|8373.5|8375.1|8373.9|8374.6|8373.5|6
1651491900000|2022-05-02 11:45:00|8374.7|8373.8|8374.9|8374|8375|8374.1|8374.7|8373.8|7
1651491910000|2022-05-02 11:45:10|8375|8374.1|8374.9|8374|8375|8374.1|8374.9|8374|4
1651491920000|2022-05-02 11:45:20|8374.7|8373.8|8374.6|8373.7|8374.8|8373.9|8374.3|8373.4|15
1651491930000|2022-05-02 11:45:30|8375|8374.1|8375.1|8373.6|8375.3|8374.2|8375|8373.6|9
1651491940000|2022-05-02 11:45:40|8375.2|8373.7|8375.3|8373.8|8375.3|8374.1|8374.9|8373.7|10
1651491950000|2022-05-02 11:45:50|8374.9|8374|8374.9|8374|8375.2|8374.1|8374.8|8373.7|7
1651491960000|2022-05-02 11:46:00|8375|8374.1|8376.5|8375|8376.5|8375.3|8375|8374.1|22
1651491970000|2022-05-02 11:46:10|8376.4|8374.9|8375.9|8375|8376.4|8375.2|8375.8|8374.9|12
1651491980000|2022-05-02 11:46:20|8375.8|8374.9|8376.2|8375.3|8376.3|8375.3|8375.5|8374.3|22
1651491990000|2022-05-02 11:46:30|8376.5|8375.6|8377.1|8375.6|8377.3|8376.2|8376.5|8375.4|21
1651492000000|2022-05-02 11:46:40|8376.8|8375.9|8376.7|8375.8|8376.8|8375.9|8376.7|8375.8|12
1651492010000|2022-05-02 11:46:50|8376.8|8375.9|8376.8|8375.9|8376.8|8375.9|8376.8|8375.9|1
1651492020000|2022-05-02 11:47:00|8376.9|8376|8377.3|8376.4|8377.3|8376.4|8376.8|8375.9|18
1651492030000|2022-05-02 11:47:10|8377.2|8376.3|8376.9|8376|8377.3|8376.4|8376.9|8376|8
1651492040000|2022-05-02 11:47:20|8377|8376.1|8377|8376.1|8377.2|8376.2|8376.9|8375.7|6
1651492050000|2022-05-02 11:47:30|8376.9|8376|8376.5|8375.6|8376.9|8376|8376.5|8375.6|8
1651492060000|2022-05-02 11:47:40|8376.6|8375.7|8376.2|8375.3|8376.6|8375.7|8376.2|8375.3|8
1651492070000|2022-05-02 11:47:50|8376.3|8375.4|8376.1|8375.2|8376.3|8375.4|8375.9|8375|9
1651492080000|2022-05-02 11:48:00|8376.2|8375.3|8376.3|8375.4|8376.4|8375.5|8376.1|8375.2|10
1651492090000|2022-05-02 11:48:10|8376.4|8375.5|8376.4|8375.5|8376.4|8375.5|8376.3|8375.4|5
1651492100000|2022-05-02 11:48:20|8376.8|8375.9|8376.6|8375.7|8376.8|8375.9|8376.5|8375.6|19
1651492110000|2022-05-02 11:48:30|8376.5|8375.6|8376.6|8375.7|8376.8|8375.9|8376.3|8375.4|19
1651492120000|2022-05-02 11:48:40|8376.5|8375.6|8376.7|8375.8|8377|8376.1|8376.3|8375.4|21
1651492130000|2022-05-02 11:48:50|8376.6|8375.7|8376.1|8375.2|8376.7|8375.8|8376.1|8375.2|9
1651492140000|2022-05-02 11:49:00|8376.2|8375.3|8376.7|8375.8|8376.7|8375.8|8376|8375.1|25
1651492150000|2022-05-02 11:49:10|8376.6|8375.7|8376.6|8375.7|8376.6|8375.7|8376.5|8375.6|3
1651492160000|2022-05-02 11:49:20|8376.7|8375.8|8376.2|8375.3|8376.7|8375.8|8376|8375.1|14
1651492170000|2022-05-02 11:49:30|8376.3|8375.4|8376.1|8375.2|8376.3|8375.4|8376|8375.1|5
1651492180000|2022-05-02 11:49:40|8376|8375.1|8375.5|8374.6|8376|8375.1|8375.5|8374.4|18
1651492190000|2022-05-02 11:49:50|8375.6|8374.7|8376|8375.1|8376.1|8375.2|8375.5|8374.6|12
1651492200000|2022-05-02 11:50:00|8375.9|8375|8375|8374.1|8375.9|8375|8374.9|8373.7|14
1651492210000|2022-05-02 11:50:10|8374.9|8374|8374.4|8373.5|8374.9|8374|8374.4|8373.5|14
1651492220000|2022-05-02 11:50:20|8374.5|8373.6|8374.2|8373.3|8374.5|8373.6|8373.5|8372.6|21
1651492230000|2022-05-02 11:50:30|8374.1|8373.2|8374|8373.1|8374.4|8373.5|8374|8373.1|12
1651492240000|2022-05-02 11:50:40|8374.1|8373.2|8374|8373.1|8374.1|8373.2|8374|8373.1|6
1651492250000|2022-05-02 11:50:50|8373.8|8372.9|8373.1|8372.2|8373.9|8373|8373.1|8372.2|15
1651492260000|2022-05-02 11:51:00|8373.2|8372.3|8374|8373.1|8374.4|8373.2|8373.2|8372.3|25
1651492270000|2022-05-02 11:51:10|8374.1|8373.2|8374|8373.1|8374.3|8373.2|8374|8372.8|6
1651492280000|2022-05-02 11:51:20|8373.9|8373|8373.7|8372.8|8374|8373.1|8373.6|8372.7|17
1651492290000|2022-05-02 11:51:30|8373.6|8372.7|8373.8|8372.9|8373.9|8373|8373.6|8372.7|8
1651492300000|2022-05-02 11:51:40|8373.9|8373|8373.3|8372.4|8374|8373.1|8373.3|8372.4|14
1651492310000|2022-05-02 11:51:50|8373.5|8372.6|8373.4|8372.5|8373.8|8372.9|8373.3|8372.4|19
1651492320000|2022-05-02 11:52:00|8373.5|8372.6|8373.2|8372.3|8373.5|8372.6|8373.1|8372.2|8
1651492330000|2022-05-02 11:52:10|8373.1|8372.2|8373.1|8372.2|8373.2|8372.3|8373.1|8372.2|5
1651492340000|2022-05-02 11:52:20|8373.2|8372.3|8373.1|8372.2|8373.2|8372.3|8373|8372.1|6
1651492350000|2022-05-02 11:52:30|8373.2|8372.3|8373.2|8372.3|8373.3|8372.4|8373.1|8372.2|7
1651492360000|2022-05-02 11:52:40|8373.3|8372.4|8373.6|8372.7|8373.8|8372.9|8373.3|8372.4|12
1651492370000|2022-05-02 11:52:50|8373.5|8372.6|8373.4|8371.9|8373.6|8372.7|8373.1|8371.8|15
1651492380000|2022-05-02 11:53:00|8373.1|8372.2|8372.5|8371.6|8373.2|8372.3|8372.5|8371.6|11
1651492390000|2022-05-02 11:53:10|8372.6|8371.7|8372.2|8371.3|8372.6|8371.7|8372.2|8371.3|10
1651492400000|2022-05-02 11:53:20|8372.1|8371.2|8372|8371.1|8372.3|8371.2|8371.9|8370.7|7
1651492410000|2022-05-02 11:53:30|8371.9|8371|8371.9|8371|8372|8371.1|8371.9|8371|5
1651492420000|2022-05-02 11:53:40|8372|8371.1|8372.2|8371.3|8372.2|8371.3|8371.8|8370.9|14
1651492430000|2022-05-02 11:53:50|8372.3|8371.4|8372.1|8371.2|8372.3|8371.4|8372|8371.1|8
1651492440000|2022-05-02 11:54:00|8372.2|8371.3|8372|8371.1|8372.2|8371.3|8371.9|8371|9
1651492450000|2022-05-02 11:54:10|8371.9|8371|8372.6|8371.1|8372.7|8371.6|8371.9|8371|16
1651492460000|2022-05-02 11:54:20|8372.7|8371.2|8372.6|8371.1|8372.7|8371.2|8372.6|8371.1|8
1651492470000|2022-05-02 11:54:30|8372.7|8371.2|8372.8|8371.9|8372.9|8372|8372.3|8371.1|7
1651492480000|2022-05-02 11:54:40|8372.9|8372|8373.2|8372.3|8373.2|8372.3|8372.9|8372|10
1651492490000|2022-05-02 11:54:50|8373.4|8371.9|8373.1|8372.2|8373.6|8372.2|8372.8|8371.7|13
1651492500000|2022-05-02 11:55:00|8373.2|8372.3|8372.9|8371.4|8373.4|8372.4|8372.6|8371.4|20
1651492510000|2022-05-02 11:55:10|8373|8371.5|8372.9|8372|8373.2|8372.1|8372.8|8371.5|18
1651492520000|2022-05-02 11:55:20|8373|8372.1|8372.5|8371.6|8373|8372.1|8372.5|8371.3|18
1651492530000|2022-05-02 11:55:30|8372.6|8371.7|8373.3|8372.4|8373.6|8372.5|8372.5|8371.6|20
1651492540000|2022-05-02 11:55:40|8373.4|8372.5|8372.4|8371.5|8373.4|8372.5|8372.3|8371.4|23
1651492550000|2022-05-02 11:55:50|8372.3|8371.4|8372.9|8372|8373.1|8372|8372.3|8371.4|19
1651492560000|2022-05-02 11:56:00|8372.8|8371.9|8373.1|8372.2|8373.2|8372.3|8372.8|8371.7|11
1651492570000|2022-05-02 11:56:10|8373|8372.1|8372.5|8371.6|8373.1|8372.2|8372.5|8371.6|17
1651492580000|2022-05-02 11:56:20|8372.4|8371.5|8372.5|8371.6|8372.7|8371.8|8372.3|8371.1|20
1651492590000|2022-05-02 11:56:30|8372.4|8371.5|8373.5|8372.6|8373.6|8372.7|8372.4|8371.5|22
1651492600000|2022-05-02 11:56:40|8373.3|8372.4|8373.5|8372.6|8373.6|8372.7|8373.1|8372.2|21
1651492610000|2022-05-02 11:56:50|8373.4|8372.5|8374.2|8373.3|8374.3|8373.4|8373.4|8372.5|23
1651492620000|2022-05-02 11:57:00|8374.3|8373.4|8374|8373.1|8374.8|8373.9|8374|8373.1|20
1651492630000|2022-05-02 11:57:10|8373.8|8372.9|8373.8|8372.9|8374|8373.1|8373.7|8372.8|21
1651492640000|2022-05-02 11:57:20|8373.9|8373|8373.8|8372.9|8374.1|8373.1|8373.6|8372.5|17
1651492650000|2022-05-02 11:57:30|8373.6|8372.7|8373.3|8372.4|8373.7|8372.8|8373.2|8372.3|19
1651492660000|2022-05-02 11:57:40|8373.2|8372.3|8373.7|8372.8|8373.8|8372.9|8373.2|8372.3|11
1651492670000|2022-05-02 11:57:50|8373.5|8372.6|8373.1|8372.2|8374.1|8372.9|8372.9|8372|30
1651492680000|2022-05-02 11:58:00|8373|8372.1|8372.9|8372|8373|8372.1|8372.5|8371.6|14
1651492690000|2022-05-02 11:58:10|8372.8|8371.9|8372.9|8372|8372.9|8372|8372.7|8371.8|6
1651492700000|2022-05-02 11:58:20|8372.8|8371.9|8373.4|8372.5|8373.4|8372.5|8372.6|8371.7|12
1651492710000|2022-05-02 11:58:30|8373.3|8372.4|8373.6|8372.7|8373.8|8372.9|8373.1|8372.2|16
1651492720000|2022-05-02 11:58:40|8373.5|8372.6|8373.6|8372.7|8373.6|8372.7|8373.5|8372.6|2
1651492730000|2022-05-02 11:58:50|8373.5|8372.6|8373.4|8371.9|8373.6|8372.7|8373.1|8371.8|20
1651492740000|2022-05-02 11:59:00|8373.5|8372|8372.9|8372|8373.5|8372.2|8372.9|8371.7|17
1651492750000|2022-05-02 11:59:10|8373.1|8371.6|8372.2|8371.3|8373.5|8372.3|8372.2|8371.1|27
1651492760000|2022-05-02 11:59:20|8372.3|8371.4|8371.8|8370.3|8372.6|8371.6|8371.5|8370.3|23
1651492770000|2022-05-02 11:59:30|8371.4|8370.5|8371.2|8370.3|8371.7|8370.5|8371.1|8370.1|15
1651492780000|2022-05-02 11:59:40|8371.3|8370.4|8372.5|8371|8372.7|8371.5|8371.3|8370.4|29
1651492790000|2022-05-02 11:59:50|8372.4|8370.9|8373|8371.5|8373.1|8371.8|8371.3|8370.4|26
1651492800000|2022-05-02 12:00:00|8373.1|8371.6|8372.7|8371.8|8373.1|8372.1|8372.6|8371.6|19
1651492810000|2022-05-02 12:00:10|8372.5|8371.6|8373.3|8372.4|8373.5|8372.6|8372.5|8371.6|24
1651492820000|2022-05-02 12:00:20|8373.2|8372.3|8373.6|8372.7|8373.8|8372.8|8373.1|8371.9|22
1651492830000|2022-05-02 12:00:30|8373.7|8372.8|8373.4|8371.9|8374|8372.8|8373.1|8371.9|13
1651492840000|2022-05-02 12:00:40|8373.5|8372|8373.3|8372.4|8373.5|8372.4|8373.2|8372|12
1651492850000|2022-05-02 12:00:50|8373.5|8372.6|8373.8|8372.9|8373.8|8372.9|8373.4|8372.5|14
1651492860000|2022-05-02 12:01:00|8373.7|8372.8|8373.5|8372.6|8373.8|8372.9|8373.3|8372.4|19
1651492870000|2022-05-02 12:01:10|8373.6|8372.7|8373.5|8372.6|8373.8|8372.9|8373.5|8372.6|12
1651492880000|2022-05-02 12:01:20|8373.4|8372.5|8374.1|8373.2|8374.4|8373.5|8373.4|8372.5|29
1651492890000|2022-05-02 12:01:30|8374|8373.1|8373.8|8372.9|8374.4|8373.5|8373.8|8372.9|15
1651492900000|2022-05-02 12:01:40|8373.9|8373|8373.4|8372.5|8373.9|8373|8373.4|8372.5|13
1651492910000|2022-05-02 12:01:50|8373.5|8372.6|8373.4|8372.5|8373.6|8372.7|8373.1|8372.2|14
1651492920000|2022-05-02 12:02:00|8373.3|8372.4|8373.4|8372.5|8373.4|8372.5|8373.1|8372.2|10
1651492930000|2022-05-02 12:02:10|8373.3|8372.4|8374.2|8373.3|8374.4|8373.5|8373.3|8372.4|17
1651492940000|2022-05-02 12:02:20|8374.1|8373.2|8374.6|8373.7|8374.8|8373.9|8374.1|8373.2|23
1651492950000|2022-05-02 12:02:30|8374.7|8373.8|8376|8375.1|8376.1|8375.2|8374.7|8373.8|22
1651492960000|2022-05-02 12:02:40|8375.9|8375|8375.8|8374.9|8376.3|8375|8375.6|8374.4|23
1651492970000|2022-05-02 12:02:50|8376.1|8374.6|8376.4|8374.9|8376.6|8375.4|8375.7|8374.4|26
1651492980000|2022-05-02 12:03:00|8376.2|8375.3|8376.5|8375|8376.8|8375.4|8375.7|8374.5|28
1651492990000|2022-05-02 12:03:10|8376.6|8375.1|8376.7|8375.8|8377.2|8376.1|8376.3|8374.8|17
1651493000000|2022-05-02 12:03:20|8376.6|8375.7|8376.5|8375.6|8377|8375.9|8376.4|8375.1|13
1651493010000|2022-05-02 12:03:30|8376.8|8375.3|8377.2|8375.7|8377.4|8376.4|8376.4|8375.3|21
1651493020000|2022-05-02 12:03:40|8377.1|8375.6|8377|8376.1|8377.3|8376.1|8377|8375.5|10
1651493030000|2022-05-02 12:03:50|8376.9|8376|8378.1|8377.2|8378.2|8377.3|8376.9|8376|22
1651493040000|2022-05-02 12:04:00|8378.2|8377.3|8378.4|8377.5|8378.6|8377.7|8377.8|8376.9|23
1651493050000|2022-05-02 12:04:10|8378.2|8377.3|8378.1|8377.2|8378.6|8377.5|8377.4|8376.3|32
1651493060000|2022-05-02 12:04:20|8378|8377.1|8378.5|8377.6|8378.8|8377.6|8378|8376.9|23
1651493070000|2022-05-02 12:04:30|8378.3|8377.4|8378.1|8377.2|8378.7|8377.6|8378|8377.1|25
1651493080000|2022-05-02 12:04:40|8378.2|8377.3|8378.2|8377.3|8378.6|8377.4|8378.1|8376.9|16
1651493090000|2022-05-02 12:04:50|8378.4|8377.5|8378.3|8377.4|8378.4|8377.5|8378.3|8377.4|8
1651493100000|2022-05-02 12:05:00|8378.2|8377.3|8378.6|8377.7|8379|8377.7|8378.2|8377.3|28
1651493110000|2022-05-02 12:05:10|8378.5|8377.6|8378.1|8377.2|8379.4|8378.3|8378|8377.1|22
1651493120000|2022-05-02 12:05:20|8378.2|8377.3|8378.3|8377.4|8378.4|8377.5|8378|8377.1|15
1651493130000|2022-05-02 12:05:30|8378.2|8377.3|8378.3|8377.4|8378.6|8377.5|8378.2|8377|17
1651493140000|2022-05-02 12:05:40|8378.4|8377.5|8378|8377.1|8378.4|8377.5|8377.9|8377|26
1651493150000|2022-05-02 12:05:50|8378.1|8377.2|8378.2|8377.3|8378.2|8377.3|8378|8377.1|14
1651493160000|2022-05-02 12:06:00|8378.1|8377.2|8378.3|8377.4|8378.4|8377.5|8378.1|8377.2|11
1651493170000|2022-05-02 12:06:10|8378.2|8377.3|8378.2|8377.3|8378.3|8377.4|8378.2|8377.3|3
1651493180000|2022-05-02 12:06:20|8378.3|8377.4|8378.6|8377.7|8378.6|8377.7|8378.3|8377.4|6
1651493190000|2022-05-02 12:06:30|8378.7|8377.8|8378.8|8377.9|8379|8378|8378.6|8377.4|14
1651493200000|2022-05-02 12:06:40|8379|8378.1|8378.7|8377.8|8379.1|8378.2|8378.7|8377.8|13
1651493210000|2022-05-02 12:06:50|8378.6|8377.7|8378.8|8377.9|8379.2|8378.3|8378.6|8377.7|14
1651493220000|2022-05-02 12:07:00|8378.9|8378|8378.7|8377.8|8378.9|8378|8378.4|8377.5|14
1651493230000|2022-05-02 12:07:10|8378.8|8377.9|8378.9|8378|8378.9|8378|8378.5|8377.6|19
1651493240000|2022-05-02 12:07:20|8379|8378.1|8378.7|8377.8|8379.3|8378.1|8378.7|8377.5|22
1651493250000|2022-05-02 12:07:30|8378.8|8377.9|8379.3|8378.4|8379.4|8378.5|8378.6|8377.7|28
1651493260000|2022-05-02 12:07:40|8379.4|8378.5|8378.9|8378|8379.4|8378.5|8378.9|8378|11
1651493270000|2022-05-02 12:07:50|8379|8378.1|8378.8|8377.9|8379.1|8378.2|8378.8|8377.9|10
1651493280000|2022-05-02 12:08:00|8378.9|8378|8379.6|8378.7|8379.7|8378.7|8378.7|8377.8|20
1651493290000|2022-05-02 12:08:10|8379.7|8378.8|8379.9|8379|8379.9|8379|8379.7|8378.8|13
1651493300000|2022-05-02 12:08:20|8379.8|8378.9|8378.9|8378|8379.9|8379|8378.9|8378|23
1651493310000|2022-05-02 12:08:30|8379|8378.1|8379.2|8378.3|8379.7|8378.8|8378.9|8378|20
1651493320000|2022-05-02 12:08:40|8379.3|8378.4|8379.6|8378.7|8379.8|8378.9|8379.2|8378.3|21
1651493330000|2022-05-02 12:08:50|8379.5|8378.6|8379.1|8378.2|8379.5|8378.6|8379|8378.1|11
1651493340000|2022-05-02 12:09:00|8379|8378.1|8379|8378.1|8379.1|8378.2|8378.8|8377.9|17
1651493350000|2022-05-02 12:09:10|8379.1|8378.2|8379.1|8378.2|8379.1|8378.2|8378.8|8377.9|18
1651493360000|2022-05-02 12:09:20|8379.2|8378.3|8378.9|8378|8379.2|8378.3|8378.9|8378|7
1651493370000|2022-05-02 12:09:30|8378.8|8377.9|8379.5|8378.6|8379.7|8378.6|8378.8|8377.9|18
1651493380000|2022-05-02 12:09:40|8379.4|8378.5|8379.2|8378.3|8379.4|8378.5|8379|8378.1|20
1651493390000|2022-05-02 12:09:50|8379.3|8378.4|8380.1|8379.2|8380.3|8379.4|8379.3|8378.4|9
1651493400000|2022-05-02 12:10:00|8380.2|8379.3|8380.6|8379.7|8380.7|8379.8|8380|8378.8|17
1651493410000|2022-05-02 12:10:10|8380.7|8379.8|8380.7|8379.8|8380.7|8379.8|8380.6|8379.7|7
1651493420000|2022-05-02 12:10:20|8380.6|8379.7|8380.6|8379.7|8380.7|8379.8|8380.5|8379.6|7
1651493430000|2022-05-02 12:10:30|8380.7|8379.8|8380.8|8379.9|8380.8|8379.9|8380.6|8379.7|6
1651493440000|2022-05-02 12:10:40|8380.7|8379.8|8380.6|8379.7|8380.8|8379.9|8380.6|8379.7|8
1651493450000|2022-05-02 12:10:50|8380.5|8379.6|8380.4|8378.9|8380.6|8379.7|8380|8378.9|18
1651493460000|2022-05-02 12:11:00|8380.5|8379|8380.8|8379.3|8380.8|8379.6|8380|8378.9|15
1651493470000|2022-05-02 12:11:10|8380.7|8379.2|8380.8|8379.3|8380.8|8379.3|8380.7|8379.2|2
1651493480000|2022-05-02 12:11:20|8380.7|8379.2|8381|8379.5|8381|8379.8|8380.3|8379.2|22
1651493490000|2022-05-02 12:11:30|8380.9|8379.4|8381|8380.1|8381.2|8380.2|8380.8|8379.4|25
1651493500000|2022-05-02 12:11:40|8381.1|8380.2|8381.1|8379.6|8381.3|8380.2|8380.6|8379.4|27
1651493510000|2022-05-02 12:11:50|8381.2|8379.7|8381.1|8379.6|8381.3|8379.8|8381.1|8379.6|12
1651493520000|2022-05-02 12:12:00|8381.2|8379.7|8380.8|8379.9|8381.3|8379.9|8380.6|8379.7|15
1651493530000|2022-05-02 12:12:10|8380.7|8379.8|8381.3|8380.4|8381.3|8380.4|8380.7|8379.8|10
1651493540000|2022-05-02 12:12:20|8381.2|8380.3|8382.1|8381.2|8382.2|8381.3|8381.1|8380.2|18
1651493550000|2022-05-02 12:12:30|8382.2|8381.3|8382.3|8381.4|8382.6|8381.7|8382.2|8381.3|12
1651493560000|2022-05-02 12:12:40|8382.4|8381.5|8382|8381.1|8382.4|8381.5|8381.8|8380.9|16
1651493570000|2022-05-02 12:12:50|8381.8|8380.9|8381.7|8380.8|8381.8|8380.9|8381.6|8380.7|12
1651493580000|2022-05-02 12:13:00|8381.6|8380.7|8381.5|8380.6|8381.7|8380.8|8381.5|8380.6|8
1651493590000|2022-05-02 12:13:10|8381.4|8380.5|8381.5|8380.6|8381.6|8380.7|8381.4|8380.5|10
1651493600000|2022-05-02 12:13:20|8381.4|8380.5|8381.9|8381|8382|8381.1|8381.4|8380.5|22
1651493610000|2022-05-02 12:13:30|8381.8|8380.9|8382.3|8380.8|8382.4|8381.2|8381.7|8380.6|18
1651493620000|2022-05-02 12:13:40|8382.4|8380.9|8381.6|8380.7|8382.4|8381.2|8381.5|8380.3|26
1651493630000|2022-05-02 12:13:50|8381.5|8380.6|8381.5|8380.6|8381.9|8380.7|8381.5|8380.3|13
1651493640000|2022-05-02 12:14:00|8381.6|8380.7|8381.7|8380.8|8381.7|8380.8|8381.4|8380.5|16
1651493650000|2022-05-02 12:14:10|8381.6|8380.7|8381.8|8380.9|8382|8381|8381.5|8380.5|16
1651493660000|2022-05-02 12:14:20|8381.7|8380.8|8381.5|8380.6|8381.8|8380.9|8381.5|8380.6|9
1651493670000|2022-05-02 12:14:30|8381.9|8380.4|8381.7|8380.2|8381.9|8380.8|8381.4|8380.1|14
1651493680000|2022-05-02 12:14:40|8381.6|8380.1|8381.3|8380.4|8381.7|8380.4|8381.2|8380.1|12
1651493690000|2022-05-02 12:14:50|8381.2|8380.3|8381.6|8380.1|8381.7|8380.4|8381|8379.8|13
1651493700000|2022-05-02 12:15:00|8381.3|8380.4|8380.5|8379.6|8381.5|8380.6|8380.4|8379.5|26
1651493710000|2022-05-02 12:15:10|8380.4|8379.5|8381|8379.5|8381.2|8379.8|8380.4|8379.4|24
1651493720000|2022-05-02 12:15:20|8381.1|8379.6|8380.2|8379.3|8381.1|8379.6|8380.1|8379|20
1651493730000|2022-05-02 12:15:30|8380.5|8379|8380.1|8379.2|8380.7|8379.2|8380|8378.9|13
1651493740000|2022-05-02 12:15:40|8380|8379.1|8379.9|8378.4|8380.1|8379.1|8379.6|8378.3|12
1651493750000|2022-05-02 12:15:50|8380|8378.5|8379.7|8378.8|8380|8378.8|8379.5|8378.4|20
1651493760000|2022-05-02 12:16:00|8379.6|8378.7|8379.5|8378.6|8379.6|8378.7|8379.3|8378.4|17
1651493770000|2022-05-02 12:16:10|8379.4|8378.5|8379.6|8378.7|8379.8|8378.9|8379.4|8378.5|12
1651493780000|2022-05-02 12:16:20|8379.7|8378.8|8379|8378.1|8379.7|8378.8|8378.6|8377.7|19
1651493790000|2022-05-02 12:16:30|8378.9|8378|8379.6|8378.7|8379.6|8378.7|8378.8|8377.9|11
1651493800000|2022-05-02 12:16:40|8379.5|8378.6|8378.8|8377.9|8379.6|8378.7|8378.8|8377.9|14
1651493810000|2022-05-02 12:16:50|8378.7|8377.8|8378.6|8377.7|8378.8|8377.9|8378.6|8377.7|8
1651493820000|2022-05-02 12:17:00|8378.5|8377.6|8378.3|8377.4|8378.6|8377.7|8378.2|8377.3|7
1651493830000|2022-05-02 12:17:10|8378.2|8377.3|8378.3|8377.4|8378.5|8377.4|8378|8377|14
1651493840000|2022-05-02 12:17:20|8378.2|8377.3|8377.8|8376.9|8378.6|8377.4|8377.8|8376.9|18
1651493850000|2022-05-02 12:17:30|8377.9|8377|8378.4|8376.9|8378.5|8377.3|8377.5|8376.6|14
1651493860000|2022-05-02 12:17:40|8378|8377.1|8378.9|8377.4|8379|8377.8|8378|8377.1|13
1651493870000|2022-05-02 12:17:50|8379|8377.5|8378.8|8377.9|8379|8378|8378.7|8377.4|10
1651493880000|2022-05-02 12:18:00|8379.1|8377.6|8378.8|8377.9|8379.1|8378|8378.7|8377.6|11
1651493890000|2022-05-02 12:18:10|8378.9|8378|8379.1|8378.2|8379.6|8378.4|8378.8|8377.7|24
1651493900000|2022-05-02 12:18:20|8379|8378.1|8379.3|8378.4|8379.4|8378.5|8379|8378.1|13
1651493910000|2022-05-02 12:18:30|8379.2|8378.3|8379.3|8378.4|8379.4|8378.5|8379.2|8378.3|4
1651493920000|2022-05-02 12:18:40|8379.4|8378.5|8379.6|8378.7|8379.6|8378.7|8379|8378.1|12
1651493930000|2022-05-02 12:18:50|8379.7|8378.8|8379.6|8378.7|8380|8379|8379.5|8378.4|14
1651493940000|2022-05-02 12:19:00|8379.7|8378.8|8379.7|8378.8|8379.9|8378.8|8379.3|8378.4|22
1651493950000|2022-05-02 12:19:10|8379.8|8378.9|8379.5|8378.6|8379.8|8378.9|8379.4|8378.5|12
1651493960000|2022-05-02 12:19:20|8379.7|8378.8|8379.8|8378.9|8379.9|8379|8379.5|8378.6|7
1651493970000|2022-05-02 12:19:30|8379.9|8379|8379.7|8378.8|8379.9|8379|8379.7|8378.8|19
1651493980000|2022-05-02 12:19:40|8379.8|8378.9|8380.4|8379.5|8380.4|8379.5|8379.7|8378.8|14
1651493990000|2022-05-02 12:19:50|8380.6|8379.7|8381.1|8380.2|8382|8380.9|8380.6|8379.7|26
1651494000000|2022-05-02 12:20:00|8381|8380.1|8380.5|8379.6|8381.1|8380.2|8380.4|8379.5|23
1651494010000|2022-05-02 12:20:10|8380.6|8379.7|8380.1|8379.2|8380.7|8379.8|8380.1|8379.2|16
1651494020000|2022-05-02 12:20:20|8380.3|8379.4|8380.5|8379.6|8381|8379.9|8380.3|8379.3|17
1651494030000|2022-05-02 12:20:30|8380.7|8379.8|8380.7|8379.8|8381|8379.9|8380.6|8379.5|11
1651494040000|2022-05-02 12:20:40|8380.8|8379.9|8380.9|8380|8380.9|8380|8380.7|8379.8|12
1651494050000|2022-05-02 12:20:50|8381|8380.1|8380.9|8380|8381|8380.1|8380.9|8380|10
1651494060000|2022-05-02 12:21:00|8380.8|8379.9|8380.8|8379.9|8380.8|8379.9|8380.8|8379.9|1
1651494070000|2022-05-02 12:21:10|8380.9|8380|8380.6|8379.7|8380.9|8380|8380.6|8379.7|4
1651494080000|2022-05-02 12:21:20|8380.5|8379.6|8380.4|8379.5|8380.7|8379.8|8380.4|8379.5|5
1651494090000|2022-05-02 12:21:30|8380.6|8379.1|8380.3|8379.4|8380.6|8379.5|8380.2|8378.9|12
1651494100000|2022-05-02 12:21:40|8380.4|8379.5|8380.4|8379.5|8380.4|8379.5|8380.4|8379.5|1
1651494110000|2022-05-02 12:21:50|8380.3|8379.4|8379.2|8378.3|8380.6|8379.5|8379.2|8378.3|14
1651494120000|2022-05-02 12:22:00|8379.5|8378|8379.4|8378.5|8379.7|8378.6|8379.1|8377.9|20
1651494130000|2022-05-02 12:22:10|8379.6|8378.7|8379.8|8378.9|8380.3|8379.1|8379.6|8378.3|29
1651494140000|2022-05-02 12:22:20|8379.7|8378.8|8379.7|8378.8|8379.8|8378.9|8379.6|8378.7|21
1651494150000|2022-05-02 12:22:30|8379.8|8378.9|8379.6|8378.7|8379.8|8378.9|8379.6|8378.7|3
1651494160000|2022-05-02 12:22:40|8379.7|8378.8|8379.4|8378.5|8379.9|8379|8379.4|8378.5|21
1651494170000|2022-05-02 12:22:50|8379.5|8378.6|8379.6|8378.1|8379.6|8378.7|8379.2|8378.1|14
1651494180000|2022-05-02 12:23:00|8379.7|8378.2|8379.6|8378.7|8379.7|8378.7|8379.3|8378.2|11
1651494190000|2022-05-02 12:23:10|8379.5|8378.6|8379.4|8378.5|8379.6|8378.7|8379.3|8378.4|14
1651494200000|2022-05-02 12:23:20|8379.5|8378.6|8379.5|8378.6|8379.5|8378.6|8379.4|8378.5|7
1651494210000|2022-05-02 12:23:30|8379.6|8378.7|8379.8|8378.9|8380|8379|8379.5|8378.4|10
1651494220000|2022-05-02 12:23:40|8379.9|8379|8379.4|8378.5|8380.2|8379.3|8379.4|8378.3|22
1651494230000|2022-05-02 12:23:50|8379.5|8378.6|8379.5|8378.6|8379.7|8378.8|8379.4|8378.5|15
1651494240000|2022-05-02 12:24:00|8379.6|8378.7|8379.8|8378.9|8379.8|8378.9|8379.4|8378.5|11
1651494250000|2022-05-02 12:24:10|8379.9|8379|8379.7|8378.8|8379.9|8379|8379.6|8378.7|9
1651494260000|2022-05-02 12:24:20|8379.5|8378.6|8379.1|8378.2|8379.5|8378.6|8379|8378.1|16
1651494270000|2022-05-02 12:24:30|8379.2|8378.3|8379.7|8378.8|8379.7|8378.8|8379.2|8378|19
1651494280000|2022-05-02 12:24:40|8379.6|8378.7|8380|8379.1|8380|8379.1|8379.6|8378.7|14
1651494290000|2022-05-02 12:24:50|8380.2|8379.3|8379.9|8379|8380.2|8379.3|8379.9|8378.6|13
1651494300000|2022-05-02 12:25:00|8380|8379.1|8380.3|8379.4|8380.3|8379.4|8379.8|8378.9|22
1651494310000|2022-05-02 12:25:10|8380.4|8379.5|8380.7|8379.8|8380.8|8379.8|8380.4|8379.3|17
1651494320000|2022-05-02 12:25:20|8380.6|8379.7|8380.6|8379.7|8380.7|8379.8|8380.5|8379.6|12
1651494330000|2022-05-02 12:25:30|8380.7|8379.8|8380.6|8379.7|8380.9|8379.8|8380.5|8379.4|11
1651494340000|2022-05-02 12:25:40|8380.5|8379.6|8380.8|8379.9|8380.8|8379.9|8380.5|8379.6|7
1651494350000|2022-05-02 12:25:50|8380.7|8379.8|8380.7|8379.8|8380.9|8380|8380.6|8379.7|10
1651494360000|2022-05-02 12:26:00|8380.9|8380|8380.5|8379.6|8381.2|8380.3|8380.5|8379.6|16
1651494370000|2022-05-02 12:26:10|8380.6|8379.7|8380.3|8378.8|8380.6|8379.7|8379.9|8378.8|12
1651494380000|2022-05-02 12:26:20|8379.9|8379|8380.6|8379.7|8380.6|8379.7|8379.9|8379|20
1651494390000|2022-05-02 12:26:30|8380.5|8379.6|8380.4|8379.5|8380.6|8379.6|8380.3|8379.1|9
1651494400000|2022-05-02 12:26:40|8380.5|8379.6|8379.9|8379|8380.5|8379.6|8379.9|8379|18
1651494410000|2022-05-02 12:26:50|8379.8|8378.9|8379.7|8378.8|8380.1|8379.1|8379.7|8378.6|8
1651494420000|2022-05-02 12:27:00|8379.6|8378.7|8379.6|8378.7|8380.1|8379.2|8379.4|8378.5|22
1651494430000|2022-05-02 12:27:10|8379.5|8378.6|8379.4|8378.5|8379.7|8378.8|8379.3|8378.4|18
1651494440000|2022-05-02 12:27:20|8379.3|8378.4|8379.4|8378.5|8379.8|8378.6|8379.3|8378.2|11
1651494450000|2022-05-02 12:27:30|8379.5|8378.6|8379.3|8378.4|8379.5|8378.6|8379.3|8378.4|7
1651494460000|2022-05-02 12:27:40|8379.2|8378.3|8379.4|8378.5|8379.4|8378.5|8379|8377.9|13
1651494470000|2022-05-02 12:27:50|8379.3|8378.4|8379.1|8378.2|8379.7|8378.8|8379.1|8377.9|14
1651494480000|2022-05-02 12:28:00|8379.2|8378.3|8379.3|8378.4|8379.4|8378.5|8379.1|8378.2|15
1651494490000|2022-05-02 12:28:10|8379.2|8378.3|8379.2|8378.3|8379.3|8378.4|8379.2|8378.3|9
1651494500000|2022-05-02 12:28:20|8379.1|8378.2|8379.2|8378.3|8379.2|8378.3|8379.1|8378.2|2
1651494520000|2022-05-02 12:28:40|8379.3|8378.4|8379.4|8378.5|8379.6|8378.7|8379.3|8378.4|10
1651494530000|2022-05-02 12:28:50|8379.3|8378.4|8379.5|8378.6|8379.5|8378.6|8379.3|8378.4|7
1651494540000|2022-05-02 12:29:00|8379.4|8378.5|8379.6|8378.7|8379.8|8378.9|8379.4|8378.5|13
1651494550000|2022-05-02 12:29:10|8379.7|8378.8|8379.7|8378.8|8380|8379.1|8379.6|8378.7|17
1651494560000|2022-05-02 12:29:20|8379.8|8378.9|8379.3|8378.4|8379.8|8378.9|8379.3|8378.4|11
1651494570000|2022-05-02 12:29:30|8379.4|8378.5|8380.4|8379.5|8380.6|8379.7|8379.4|8378.5|20
1651494580000|2022-05-02 12:29:40|8380.3|8379.4|8380.1|8379.2|8380.4|8379.5|8379.9|8379|8
1651494590000|2022-05-02 12:29:50|8380|8379.1|8380.6|8379.1|8380.6|8379.6|8380|8379.1|13
1651494600000|2022-05-02 12:30:00|8380.2|8379.3|8380.7|8379.8|8381|8380.1|8380.2|8379.3|27
1651494610000|2022-05-02 12:30:10|8380.8|8379.9|8380.9|8379.4|8381|8380|8380.5|8379.4|22
1651494620000|2022-05-02 12:30:20|8381|8379.5|8380.2|8379.3|8381|8379.9|8380.1|8379.2|25
1651494630000|2022-05-02 12:30:30|8380.3|8379.4|8380.4|8379.5|8380.6|8379.7|8380.2|8379.3|14
1651494640000|2022-05-02 12:30:40|8380.5|8379.6|8380.3|8379.4|8380.5|8379.6|8380.2|8379|11
1651494650000|2022-05-02 12:30:50|8380.4|8379.5|8380.6|8379.7|8380.8|8379.9|8380.4|8379.5|9
1651494660000|2022-05-02 12:31:00|8380.7|8379.8|8381.2|8380.3|8381.3|8380.4|8380.6|8379.7|8
1651494670000|2022-05-02 12:31:10|8381.3|8380.4|8382.6|8381.7|8383.1|8381.9|8381.2|8380.3|36
1651494680000|2022-05-02 12:31:20|8382.7|8381.8|8382.6|8381.7|8382.7|8381.8|8382.5|8381.6|12
1651494690000|2022-05-02 12:31:30|8382.7|8381.8|8381.8|8380.9|8382.8|8381.9|8381.7|8380.8|14
1651494700000|2022-05-02 12:31:40|8381.7|8380.8|8381.4|8380.5|8381.8|8380.9|8381.3|8380.4|14
1651494710000|2022-05-02 12:31:50|8381.5|8380.6|8381|8380.1|8381.6|8380.7|8381|8380.1|15
1651494720000|2022-05-02 12:32:00|8380.9|8380|8381.6|8380.7|8381.6|8380.7|8380.6|8379.7|18
1651494730000|2022-05-02 12:32:10|8381.7|8380.8|8381.2|8380.3|8381.9|8381|8381.2|8380.3|24
1651494740000|2022-05-02 12:32:20|8381.1|8380.2|8381.4|8380.5|8381.4|8380.5|8380.9|8380|22
1651494750000|2022-05-02 12:32:30|8381.3|8380.4|8381.1|8380.2|8381.4|8380.5|8381|8380.1|18
1651494760000|2022-05-02 12:32:40|8381.2|8380.3|8381.7|8380.8|8381.7|8380.8|8381|8380.1|28
1651494770000|2022-05-02 12:32:50|8381.6|8380.7|8381.7|8380.8|8381.7|8380.8|8381.6|8380.7|12
1651494780000|2022-05-02 12:33:00|8381.6|8380.7|8381.6|8380.7|8381.7|8380.8|8381.5|8380.6|11
1651494790000|2022-05-02 12:33:10|8381.5|8380.6|8381.4|8379.9|8381.6|8380.7|8381|8379.9|20
1651494800000|2022-05-02 12:33:20|8381|8380.1|8381.8|8380.9|8381.8|8380.9|8381|8380.1|20
1651494810000|2022-05-02 12:33:30|8381.7|8380.8|8382.3|8381.4|8382.4|8381.5|8381.7|8380.8|24
1651494820000|2022-05-02 12:33:40|8382.4|8381.5|8382.4|8381.5|8382.6|8381.6|8382.2|8381.1|14
1651494830000|2022-05-02 12:33:50|8382.3|8381.4|8382.3|8381.4|8382.7|8381.5|8382|8381.1|29
1651494840000|2022-05-02 12:34:00|8382.4|8381.5|8382.4|8381.5|8382.7|8381.8|8382.2|8381.3|23
1651494850000|2022-05-02 12:34:10|8382.5|8381.6|8382.6|8381.7|8382.7|8381.8|8382.4|8381.5|12
1651494860000|2022-05-02 12:34:20|8382.5|8381.6|8382.2|8381.3|8382.6|8381.7|8382.2|8381.3|12
1651494870000|2022-05-02 12:34:30|8382.1|8381.2|8381.8|8380.9|8382.1|8381.2|8381.8|8380.9|10
1651494880000|2022-05-02 12:34:40|8381.7|8380.8|8381.8|8380.9|8382.3|8381.4|8381.6|8380.7|20
1651494890000|2022-05-02 12:34:50|8381.9|8381|8381.5|8380.6|8381.9|8381|8381.4|8380.5|12
1651494900000|2022-05-02 12:35:00|8381.4|8380.5|8381.3|8380.4|8381.5|8380.6|8381.3|8380.4|10
1651494910000|2022-05-02 12:35:10|8381.2|8380.3|8382.1|8381.2|8382.2|8381.3|8381.2|8380.3|13
1651494920000|2022-05-02 12:35:20|8382|8381.1|8381.9|8381|8382.1|8381.2|8381.9|8381|8
1651494930000|2022-05-02 12:35:30|8382|8381.1|8382.2|8381.3|8382.2|8381.3|8381.8|8380.9|8
1651494940000|2022-05-02 12:35:40|8382.1|8381.2|8382.3|8381.4|8382.6|8381.5|8382.1|8381|14
1651494950000|2022-05-02 12:35:50|8382.4|8381.5|8382.5|8381.6|8382.7|8381.8|8382.3|8381.4|12
1651494960000|2022-05-02 12:36:00|8382.4|8381.5|8382.4|8381.5|8382.5|8381.6|8382|8381.1|21
1651494970000|2022-05-02 12:36:10|8382.5|8381.6|8382.4|8381.5|8382.7|8381.6|8382.3|8381.2|18
1651494980000|2022-05-02 12:36:20|8382.5|8381.6|8382.7|8381.8|8382.7|8381.8|8382.5|8381.6|3
1651494990000|2022-05-02 12:36:30|8383|8381.5|8382.8|8381.9|8383|8381.9|8382.4|8381.5|15
1651495000000|2022-05-02 12:36:40|8382.7|8381.8|8382.8|8381.9|8382.8|8381.9|8382.7|8381.8|6
1651495010000|2022-05-02 12:36:50|8382.7|8381.8|8382.3|8381.4|8382.7|8381.8|8382.3|8381.4|13
1651495020000|2022-05-02 12:37:00|8382.1|8381.2|8381.7|8380.8|8382.1|8381.2|8381.7|8380.8|18
1651495030000|2022-05-02 12:37:10|8381.8|8380.9|8381.4|8380.5|8381.8|8380.9|8381.4|8380.5|13
1651495040000|2022-05-02 12:37:20|8381.5|8380.6|8381.1|8380.2|8381.6|8380.7|8380.9|8380|14
1651495050000|2022-05-02 12:37:30|8381|8380.1|8380.9|8380|8381|8380.1|8380.8|8379.9|8
1651495060000|2022-05-02 12:37:40|8381|8380.1|8380.8|8379.9|8381.3|8380.1|8380.7|8379.7|19
1651495070000|2022-05-02 12:37:50|8380.7|8379.8|8381.1|8380.2|8381.1|8380.2|8380.7|8379.8|9
1651495080000|2022-05-02 12:38:00|8381.2|8380.3|8382.2|8381.3|8382.6|8381.7|8381.2|8380.3|28
1651495090000|2022-05-02 12:38:10|8382.1|8381.2|8381.7|8380.8|8382.2|8381.3|8381.6|8380.7|17
1651495100000|2022-05-02 12:38:20|8381.6|8380.7|8381.4|8380.5|8382|8381.1|8381.3|8380.4|24
1651495110000|2022-05-02 12:38:30|8381.2|8380.3|8381.3|8380.4|8381.4|8380.5|8380.9|8380|41
1651495120000|2022-05-02 12:38:40|8381.4|8380.5|8382.3|8381.4|8382.4|8381.5|8381|8380.1|32
1651495130000|2022-05-02 12:38:50|8382.2|8381.3|8382.2|8381.3|8382.2|8381.3|8381.9|8381|17
1651495140000|2022-05-02 12:39:00|8382.1|8381.2|8382.3|8381.4|8382.6|8381.6|8382.1|8380.9|22
1651495150000|2022-05-02 12:39:10|8382.2|8381.3|8382.8|8381.9|8383|8382.1|8382.1|8381.2|25
1651495160000|2022-05-02 12:39:20|8382.9|8382|8383.3|8382.4|8383.3|8382.4|8382.9|8382|10
1651495170000|2022-05-02 12:39:30|8383.2|8382.3|8383.7|8382.8|8383.7|8382.8|8383.2|8382.3|15
1651495180000|2022-05-02 12:39:40|8383.6|8382.7|8384|8383.1|8384|8383.1|8383.6|8382.7|9
1651495190000|2022-05-02 12:39:50|8383.9|8383|8384.1|8383.2|8384.2|8383.3|8383.9|8383|11
1651495200000|2022-05-02 12:40:00|8384.2|8383.3|8384.3|8383.4|8384.4|8383.5|8384|8383.1|22
1651495210000|2022-05-02 12:40:10|8384.4|8383.5|8384.4|8383.5|8384.5|8383.6|8384.3|8383.4|11
1651495220000|2022-05-02 12:40:20|8384.3|8383.4|8384.9|8384|8385.2|8384|8384.3|8383.4|18
1651495230000|2022-05-02 12:40:30|8384.8|8383.9|8384.9|8384|8385|8384.1|8384.8|8383.9|12
1651495240000|2022-05-02 12:40:40|8385|8384.1|8384.7|8383.8|8385|8384.1|8384.7|8383.5|18
1651495250000|2022-05-02 12:40:50|8384.8|8383.9|8385.2|8384.3|8385.3|8384.4|8384.7|8383.8|14
1651495260000|2022-05-02 12:41:00|8385.3|8384.4|8385.2|8384.3|8385.3|8384.4|8385.1|8384.2|14
1651495270000|2022-05-02 12:41:10|8385.1|8384.2|8385.1|8384.2|8385.2|8384.3|8384.7|8383.8|19
1651495280000|2022-05-02 12:41:20|8385|8384.1|8385.1|8384.2|8385.1|8384.2|8384.8|8383.9|18
1651495290000|2022-05-02 12:41:30|8385.2|8384.3|8385|8384.1|8385.2|8384.3|8384.8|8383.9|16
1651495300000|2022-05-02 12:41:40|8384.9|8384|8385|8384.1|8385|8384.1|8384.9|8384|2
1651495310000|2022-05-02 12:41:50|8385.1|8384.2|8384.9|8384|8385.2|8384.3|8384.8|8383.9|10
1651495320000|2022-05-02 12:42:00|8384.8|8383.9|8384.9|8384|8384.9|8384|8384.7|8383.8|8
1651495330000|2022-05-02 12:42:10|8384.8|8383.9|8385.9|8385|8386.3|8385.4|8384.8|8383.9|18
1651495340000|2022-05-02 12:42:20|8385.8|8384.9|8386|8385.1|8386.1|8385.2|8385.8|8384.9|9
1651495350000|2022-05-02 12:42:30|8385.9|8385|8386.3|8385.4|8386.5|8385.6|8385.8|8384.9|21
1651495360000|2022-05-02 12:42:40|8386.2|8385.3|8386|8385.1|8386.2|8385.3|8385.9|8385|9
1651495370000|2022-05-02 12:42:50|8386.1|8385.2|8386.2|8385.3|8386.3|8385.4|8386|8385.1|10
1651495380000|2022-05-02 12:43:00|8386.3|8385.4|8386|8385.1|8386.5|8385.6|8386|8385.1|12
1651495390000|2022-05-02 12:43:10|8385.9|8385|8386.1|8385.2|8386.3|8385.4|8385.9|8385|10
1651495400000|2022-05-02 12:43:20|8386|8385.1|8385.8|8384.9|8386.1|8385.2|8385.3|8384.4|16
1651495410000|2022-05-02 12:43:30|8385.7|8384.8|8385.9|8385|8385.9|8385|8385.6|8384.7|13
1651495420000|2022-05-02 12:43:40|8385.8|8384.9|8385.6|8384.7|8385.9|8385|8385.6|8384.7|9
1651495430000|2022-05-02 12:43:50|8385.5|8384.6|8385.6|8384.7|8385.8|8384.9|8385.5|8384.6|12
1651495440000|2022-05-02 12:44:00|8385.3|8384.4|8385.3|8384.4|8385.5|8384.6|8385.2|8384.3|12
1651495450000|2022-05-02 12:44:10|8385.2|8384.3|8385.2|8384.3|8385.2|8384.3|8385.1|8384.2|5
1651495460000|2022-05-02 12:44:20|8385.3|8384.4|8385.4|8384.5|8385.4|8384.5|8385|8384.1|7
1651495470000|2022-05-02 12:44:30|8385.5|8384.6|8385.4|8384.5|8385.6|8384.7|8385.4|8384.5|10
1651495480000|2022-05-02 12:44:40|8385.3|8384.4|8384.9|8383.4|8385.4|8384.5|8384.6|8383.4|11
1651495490000|2022-05-02 12:44:50|8384.8|8383.3|8384.8|8383.9|8384.9|8383.9|8384.5|8383.3|13
1651495500000|2022-05-02 12:45:00|8384.7|8383.8|8385.2|8384.3|8385.5|8384.6|8384.7|8383.8|21
1651495510000|2022-05-02 12:45:10|8385.1|8384.2|8385.5|8384.6|8385.8|8384.9|8385.1|8384|30
1651495520000|2022-05-02 12:45:20|8385.6|8384.7|8385.2|8384.3|8385.7|8384.8|8385.1|8384.2|21
1651495530000|2022-05-02 12:45:30|8385.3|8384.4|8385.2|8384.3|8385.3|8384.4|8385.2|8384.3|2
1651495540000|2022-05-02 12:45:40|8385.1|8384.2|8385.4|8384.5|8385.4|8384.5|8385.1|8384.2|13
1651495550000|2022-05-02 12:45:50|8385.5|8384.6|8385.6|8384.7|8385.7|8384.8|8385.4|8384.5|13
1651495560000|2022-05-02 12:46:00|8385.7|8384.8|8385.8|8384.9|8385.9|8385|8385.6|8384.7|14
1651495570000|2022-05-02 12:46:10|8385.7|8384.8|8385.9|8385|8385.9|8385|8385.7|8384.8|7
1651495580000|2022-05-02 12:46:20|8386|8385.1|8385.5|8384.6|8386|8385.1|8385.5|8384.6|19
1651495590000|2022-05-02 12:46:30|8385.4|8384.5|8385.6|8384.7|8385.7|8384.8|8385.4|8384.5|5
1651495600000|2022-05-02 12:46:40|8385.7|8384.8|8385.6|8384.7|8385.7|8384.8|8385.2|8383.9|12
1651495610000|2022-05-02 12:46:50|8385.5|8384.6|8385.3|8384.4|8385.6|8384.7|8385.2|8384.3|13
1651495620000|2022-05-02 12:47:00|8385.4|8384.5|8385.1|8384.2|8385.4|8384.5|8385|8384.1|12
1651495630000|2022-05-02 12:47:10|8385.2|8384.3|8385|8384.1|8385.2|8384.3|8384.9|8384|7
1651495640000|2022-05-02 12:47:20|8384.9|8384|8385|8384.1|8385.1|8384.2|8384.9|8384|6
1651495650000|2022-05-02 12:47:30|8384.9|8384|8385.2|8384.3|8385.4|8384.4|8384.9|8383.9|14
1651495660000|2022-05-02 12:47:40|8385.1|8384.2|8385.2|8384.3|8385.2|8384.3|8384.9|8384|15
1651495670000|2022-05-02 12:47:50|8385.1|8384.2|8385.4|8384.5|8385.4|8384.5|8385.1|8384.2|10
1651495680000|2022-05-02 12:48:00|8385.3|8384.4|8386.8|8385.9|8386.9|8386|8385.3|8384.4|15
1651495690000|2022-05-02 12:48:10|8387.1|8386.2|8386.6|8385.7|8387.4|8386.5|8386.5|8385.6|17
1651495700000|2022-05-02 12:48:20|8386.9|8386|8386.7|8385.8|8387|8386.1|8386.6|8385.7|20
1651495710000|2022-05-02 12:48:30|8386.6|8385.7|8386.5|8385.6|8386.9|8386|8386.5|8385.6|11
1651495720000|2022-05-02 12:48:40|8386.7|8385.8|8386.5|8385.6|8387|8386.1|8386.5|8385.6|22
1651495730000|2022-05-02 12:48:50|8386.6|8385.7|8386.6|8385.7|8387|8386|8386.5|8385.5|14
1651495740000|2022-05-02 12:49:00|8386.5|8385.6|8386.5|8385.6|8386.5|8385.6|8386.4|8385.5|9
1651495750000|2022-05-02 12:49:10|8386.7|8385.8|8386.8|8385.9|8387|8386.1|8386.5|8385.6|16
1651495760000|2022-05-02 12:49:20|8386.9|8386|8387.2|8386.3|8387.5|8386.4|8386.9|8386|19
1651495770000|2022-05-02 12:49:30|8387.1|8386.2|8387.1|8386.2|8387.2|8386.3|8387|8386.1|10
1651495780000|2022-05-02 12:49:40|8387.2|8386.3|8387.7|8386.8|8387.8|8386.9|8387|8386.1|24
1651495790000|2022-05-02 12:49:50|8387.6|8386.7|8387.6|8386.7|8387.9|8387|8387.5|8386.6|22
1651495800000|2022-05-02 12:50:00|8387.7|8386.8|8387.8|8386.9|8387.9|8387|8387.6|8386.7|12
1651495810000|2022-05-02 12:50:10|8387.9|8387|8387.7|8386.8|8387.9|8387|8387.5|8386.6|17
1651495820000|2022-05-02 12:50:20|8387.6|8386.7|8387.5|8386.6|8387.9|8386.8|8387.3|8386.3|24
1651495830000|2022-05-02 12:50:30|8387.4|8386.5|8387.7|8386.8|8387.8|8386.8|8387.4|8386.3|17
1651495840000|2022-05-02 12:50:40|8387.6|8386.7|8387.8|8386.9|8387.9|8386.9|8387.6|8386.4|15
1651495850000|2022-05-02 12:50:50|8387.7|8386.8|8387.5|8386.6|8388.1|8386.9|8387.5|8386.4|26
1651495860000|2022-05-02 12:51:00|8387.6|8386.7|8387.4|8386.5|8387.9|8386.7|8387.4|8386.3|20
1651495870000|2022-05-02 12:51:10|8387.5|8386.6|8387.3|8386.4|8387.6|8386.7|8387.2|8386|14
1651495880000|2022-05-02 12:51:20|8387.2|8386.3|8387.2|8386.3|8387.3|8386.4|8387.2|8386.3|5
1651495890000|2022-05-02 12:51:30|8387.1|8386.2|8387.2|8385.7|8387.3|8386.2|8386.8|8385.6|12
1651495900000|2022-05-02 12:51:40|8386.8|8385.9|8386.4|8385.5|8386.8|8385.9|8386.3|8385.4|19
1651495910000|2022-05-02 12:51:50|8386.5|8385.6|8386.6|8385.7|8386.9|8386|8386.4|8385.5|18
1651495920000|2022-05-02 12:52:00|8386.7|8385.8|8386.8|8385.9|8386.8|8385.9|8386.6|8385.7|8
1651495930000|2022-05-02 12:52:10|8386.9|8386|8388|8387.1|8388.3|8387.1|8386.9|8385.9|22
1651495940000|2022-05-02 12:52:20|8388.3|8386.8|8387.6|8386.7|8388.4|8387.1|8387.5|8386.6|18
1651495950000|2022-05-02 12:52:30|8387.7|8386.8|8387.9|8387|8388|8387.1|8387.6|8386.7|16
1651495960000|2022-05-02 12:52:40|8387.7|8386.8|8387.8|8386.9|8388|8387.1|8387.7|8386.8|14
1651495970000|2022-05-02 12:52:50|8388.3|8386.8|8388.1|8387.2|8388.3|8387.2|8387.7|8386.8|19
1651495980000|2022-05-02 12:53:00|8388.3|8387.4|8388.3|8387.4|8388.7|8387.5|8387.8|8386.9|23
1651495990000|2022-05-02 12:53:10|8388.4|8387.5|8388.3|8387.4|8388.9|8387.7|8388.2|8387.3|23
1651496000000|2022-05-02 12:53:20|8388.4|8387.5|8388.3|8387.4|8388.5|8387.6|8388.2|8387.3|12
1651496010000|2022-05-02 12:53:30|8388.2|8387.3|8387.9|8387|8388.3|8387.4|8387.9|8387|9
1651496020000|2022-05-02 12:53:40|8388|8387.1|8387.3|8386.4|8388|8387.1|8387.3|8386.4|17
1651496030000|2022-05-02 12:53:50|8387.4|8386.5|8387.2|8386.3|8387.5|8386.5|8387.1|8386|11
1651496040000|2022-05-02 12:54:00|8387.1|8386.2|8387.2|8386.3|8387.3|8386.4|8386.9|8386|16
1651496050000|2022-05-02 12:54:10|8387.5|8386.6|8386.9|8386|8387.6|8386.7|8386.7|8385.8|23
1651496060000|2022-05-02 12:54:20|8387|8386.1|8387|8386.1|8387.1|8386.2|8386.9|8386|13
1651496070000|2022-05-02 12:54:30|8386.9|8386|8387.2|8386.3|8387.4|8386.3|8386.9|8385.6|19
1651496080000|2022-05-02 12:54:40|8387.1|8386.2|8388.1|8387.2|8388.4|8387.2|8387.1|8386.2|24
1651496090000|2022-05-02 12:54:50|8388.2|8387.3|8388.7|8387.8|8388.9|8387.9|8388.1|8387.2|14
1651496100000|2022-05-02 12:55:00|8388.9|8388|8389.2|8388.3|8389.6|8388.4|8388.9|8387.8|24
1651496110000|2022-05-02 12:55:10|8389.3|8388.4|8389.9|8389|8390.5|8389.2|8389.3|8388.4|24
1651496120000|2022-05-02 12:55:20|8390|8389.1|8390|8388.5|8390.2|8389.1|8389.6|8388.5|16
1651496130000|2022-05-02 12:55:30|8390.1|8388.6|8390.7|8389.2|8390.7|8389.5|8390|8388.6|21
1651496140000|2022-05-02 12:55:40|8390.5|8389|8389.1|8388.2|8390.7|8389.5|8389.1|8387.9|25
1651496150000|2022-05-02 12:55:50|8389.4|8387.9|8389.2|8387.7|8389.6|8388.6|8388.8|8387.6|39
1651496160000|2022-05-02 12:56:00|8389.3|8387.8|8388.8|8387.3|8389.7|8388.6|8388.3|8387.1|44
1651496170000|2022-05-02 12:56:10|8389|8387.5|8389.1|8387.6|8389.3|8388.1|8388.6|8387.5|31
1651496180000|2022-05-02 12:56:20|8389|8387.5|8388.4|8386.9|8389|8387.8|8388|8386.7|29
1651496190000|2022-05-02 12:56:30|8388.5|8387|8388.1|8386.6|8388.5|8387|8387.7|8386.5|30
1651496200000|2022-05-02 12:56:40|8387.8|8386.9|8387.4|8386.5|8388.1|8386.9|8387.3|8386.1|35
1651496210000|2022-05-02 12:56:50|8387.3|8386.4|8385.9|8384.4|8387.7|8386.5|8385.9|8384.4|43
1651496220000|2022-05-02 12:57:00|8385.8|8384.3|8385.8|8384.3|8386.2|8384.9|8385.3|8383.8|40
1651496230000|2022-05-02 12:57:10|8385.9|8384.4|8385.3|8384.4|8385.9|8384.8|8385|8383.7|34
1651496240000|2022-05-02 12:57:20|8385.4|8384.5|8384.4|8383.5|8385.4|8384.5|8384.4|8383.5|33
1651496250000|2022-05-02 12:57:30|8384.5|8383|8384.1|8383.2|8385|8384.1|8384|8383|31
1651496260000|2022-05-02 12:57:40|8384.2|8383.3|8384.3|8383.4|8384.4|8383.5|8383.9|8383|30
1651496270000|2022-05-02 12:57:50|8384|8383.1|8383.9|8383|8384.3|8383.4|8383.9|8383|19
1651496280000|2022-05-02 12:58:00|8384|8383.1|8384.1|8383.2|8384.2|8383.3|8383.8|8382.9|26
1651496290000|2022-05-02 12:58:10|8384.2|8383.3|8384.6|8383.7|8384.8|8383.9|8384.1|8383.2|29
1651496300000|2022-05-02 12:58:20|8384.5|8383.6|8384.3|8383.4|8384.7|8383.8|8384.2|8383.3|15
1651496310000|2022-05-02 12:58:30|8384.4|8383.5|8384.8|8383.9|8385|8384.1|8384|8383.1|25
1651496320000|2022-05-02 12:58:40|8384.9|8384|8384.4|8383.5|8384.9|8384|8384.3|8383.4|19
1651496330000|2022-05-02 12:58:50|8384.3|8383.4|8384.6|8383.7|8385|8384.1|8383.4|8382.4|33
1651496340000|2022-05-02 12:59:00|8384.7|8383.8|8384.8|8383.9|8384.9|8384|8384.4|8383.2|22
1651496350000|2022-05-02 12:59:10|8384.9|8384|8384.7|8383.8|8385.3|8384.1|8384.3|8383.4|31
1651496360000|2022-05-02 12:59:20|8384.8|8383.9|8384.4|8383.5|8385|8384.1|8384.4|8383.5|23
1651496370000|2022-05-02 12:59:30|8384.6|8383.7|8384.4|8383.5|8384.7|8383.8|8384.3|8383.4|24
1651496380000|2022-05-02 12:59:40|8384.3|8383.4|8384.5|8383.6|8384.6|8383.7|8383.6|8382.7|24
1651496390000|2022-05-02 12:59:50|8384.6|8383.7|8384.1|8383.2|8384.8|8383.7|8384|8382.9|25
1651496400000|2022-05-02 13:00:00|8384.2|8383.3|8384.3|8383.4|8384.6|8383.7|8383.9|8383|26
1651496410000|2022-05-02 13:00:10|8384.4|8383.5|8384.1|8383.2|8384.5|8383.6|8384|8382.9|25
1651496420000|2022-05-02 13:00:20|8384.3|8383.4|8384.1|8383.2|8384.5|8383.6|8384.1|8383.2|14
1651496430000|2022-05-02 13:00:30|8383.8|8382.9|8384.2|8382.7|8384.3|8383.1|8383.5|8382.4|27
1651496440000|2022-05-02 13:00:40|8384.5|8383|8383.9|8383|8384.7|8383.6|8383.9|8382.9|27
1651496450000|2022-05-02 13:00:50|8384|8383.1|8384.2|8383.3|8384.4|8383.5|8383.9|8382.9|19
1651496460000|2022-05-02 13:01:00|8384.3|8383.4|8385.3|8383.8|8385.5|8384.3|8384.1|8382.8|30
1651496470000|2022-05-02 13:01:10|8385.2|8383.7|8384.5|8383.6|8385.4|8383.9|8384.5|8383.6|15
1651496480000|2022-05-02 13:01:20|8384.4|8383.5|8384.6|8383.7|8385.2|8384|8384.4|8383.5|19
1651496490000|2022-05-02 13:01:30|8384.5|8383.6|8385.2|8383.7|8385.2|8384.3|8384.5|8383.5|34
1651496500000|2022-05-02 13:01:40|8384.9|8384|8384.6|8383.7|8385.1|8384.1|8384.6|8383.5|17
1651496510000|2022-05-02 13:01:50|8384.5|8383.6|8383.8|8382.9|8384.6|8383.6|8383.7|8382.6|20
1651496520000|2022-05-02 13:02:00|8383.9|8383|8383.1|8382.2|8384.2|8383.1|8383.1|8382.2|27
1651496530000|2022-05-02 13:02:10|8383.2|8382.3|8383.5|8382.6|8383.9|8382.7|8382.2|8381.3|26
1651496540000|2022-05-02 13:02:20|8383.8|8382.9|8383.3|8381.8|8383.9|8382.9|8383.1|8381.8|35
1651496550000|2022-05-02 13:02:30|8383|8382.1|8383|8381.5|8383.4|8382.4|8382.6|8381.5|33
1651496560000|2022-05-02 13:02:40|8382.6|8381.7|8382.4|8380.9|8383|8381.8|8382|8380.9|29
1651496570000|2022-05-02 13:02:50|8382|8381.1|8382.4|8380.9|8382.6|8381.4|8381.7|8380.7|26
1651496580000|2022-05-02 13:03:00|8382.5|8381|8381.9|8381|8382.5|8381.3|8381.5|8380.6|27
1651496590000|2022-05-02 13:03:10|8382|8381.1|8382|8381.1|8382.2|8381.2|8381.5|8380.6|24
1651496600000|2022-05-02 13:03:20|8381.9|8381|8382.2|8381.3|8382.6|8381.5|8381.8|8380.6|28
1651496610000|2022-05-02 13:03:30|8382.1|8381.2|8381.7|8380.8|8382.2|8381.3|8381.4|8380.5|19
1651496620000|2022-05-02 13:03:40|8381.8|8380.9|8381.5|8380.6|8381.8|8380.9|8381.3|8380.4|22
1651496630000|2022-05-02 13:03:50|8381.7|8380.2|8381.7|8380.2|8381.9|8380.4|8381.6|8380.1|7
1651496640000|2022-05-02 13:04:00|8381.5|8380.6|8381.7|8380.8|8382.1|8381|8381.5|8380.3|31
1651496650000|2022-05-02 13:04:10|8381.6|8380.7|8382.1|8380.6|8382.2|8380.9|8381.4|8380.3|18
1651496660000|2022-05-02 13:04:20|8381.7|8380.8|8382|8381.1|8382|8381.1|8381.5|8380.6|23
1651496670000|2022-05-02 13:04:30|8382.2|8381.3|8382.7|8381.8|8383.3|8382.1|8382.2|8381.2|30
1651496680000|2022-05-02 13:04:40|8383|8381.5|8382.9|8382|8383.6|8382.7|8382.5|8381.3|10
1651496690000|2022-05-02 13:04:50|8382.8|8381.9|8383|8381.5|8383|8382|8382.4|8381.3|19
1651496700000|2022-05-02 13:05:00|8382.9|8381.4|8382.9|8381.4|8383|8381.7|8382.4|8381.2|16
1651496710000|2022-05-02 13:05:10|8382.8|8381.3|8382.4|8381.5|8383|8381.8|8382.3|8381|19
1651496720000|2022-05-02 13:05:20|8382.3|8381.4|8382.5|8381.6|8382.6|8381.7|8382.3|8381.4|12
1651496730000|2022-05-02 13:05:30|8382.4|8381.5|8383|8382.1|8383.1|8382.1|8382.4|8381.2|19
1651496740000|2022-05-02 13:05:40|8382.9|8382|8382.6|8381.7|8383.1|8382.2|8382.5|8381.4|20
1651496750000|2022-05-02 13:05:50|8382.7|8381.8|8383.4|8381.9|8383.4|8382.2|8382.4|8381.5|25
1651496760000|2022-05-02 13:06:00|8383.3|8381.8|8383.3|8381.8|8383.4|8382.2|8382.9|8381.7|16
1651496770000|2022-05-02 13:06:10|8382.9|8382|8382.9|8382|8383.4|8382.3|8382.8|8381.9|9
1651496780000|2022-05-02 13:06:20|8383.1|8382.2|8383.3|8382.4|8383.5|8382.5|8383.1|8381.8|13
1651496790000|2022-05-02 13:06:30|8383.4|8382.5|8383|8382.1|8383.4|8382.5|8382.9|8382|14
1651496800000|2022-05-02 13:06:40|8382.9|8382|8383.7|8382.8|8383.7|8382.8|8382.9|8382|16
1651496810000|2022-05-02 13:06:50|8383.8|8382.9|8383.5|8382.6|8383.8|8382.9|8383.5|8382.6|6
1651496820000|2022-05-02 13:07:00|8383.3|8382.4|8383.9|8382.4|8384|8382.9|8383.3|8382.4|17
1651496830000|2022-05-02 13:07:10|8384|8382.5|8383.4|8382.5|8384|8382.8|8383.4|8382.5|9
1651496840000|2022-05-02 13:07:20|8383.5|8382.6|8383.8|8382.3|8383.9|8382.7|8383.3|8382.3|13
1651496850000|2022-05-02 13:07:30|8383.3|8382.4|8383.5|8382|8383.6|8382.5|8383.1|8381.8|13
1651496860000|2022-05-02 13:07:40|8383.4|8381.9|8382.9|8382|8383.4|8382.1|8382.8|8381.7|12
1651496870000|2022-05-02 13:07:50|8383|8382.1|8383.2|8381.7|8383.7|8382.5|8382.9|8381.7|15
1651496880000|2022-05-02 13:08:00|8382.9|8382|8382.2|8381.3|8383.1|8382|8382.2|8381.3|25
1651496890000|2022-05-02 13:08:10|8382.1|8381.2|8382|8381.1|8382.4|8381.2|8382|8380.8|4
1651496900000|2022-05-02 13:08:20|8381.9|8381|8382|8381.1|8382.2|8381.3|8381.8|8380.9|10
1651496910000|2022-05-02 13:08:30|8382.1|8381.2|8382.8|8381.3|8382.9|8381.7|8382.1|8381.1|20
1651496920000|2022-05-02 13:08:40|8382.9|8381.4|8382.9|8381.4|8383|8381.7|8382.4|8381.3|14
1651496930000|2022-05-02 13:08:50|8382.6|8381.7|8383.1|8382.2|8383.2|8382.2|8382.6|8381.5|12
1651496940000|2022-05-02 13:09:00|8383.2|8382.3|8383.3|8381.8|8383.5|8382.5|8383|8381.8|14
1651496950000|2022-05-02 13:09:10|8383.4|8381.9|8383.5|8382.6|8383.6|8382.6|8383.3|8381.8|8
1651496960000|2022-05-02 13:09:20|8383.4|8382.5|8383.5|8382.6|8384|8382.8|8383.4|8382.3|15
1651496970000|2022-05-02 13:09:30|8383.4|8382.5|8383.6|8382.1|8383.8|8382.7|8383.3|8382.1|12
1651496980000|2022-05-02 13:09:40|8383.5|8382|8382.7|8381.2|8383.5|8382|8381.9|8381|22
1651496990000|2022-05-02 13:09:50|8382.8|8381.3|8382.5|8381|8383|8381.8|8381.2|8380.3|24
1651497000000|2022-05-02 13:10:00|8382.6|8381.1|8382.6|8381.1|8382.8|8381.5|8382.2|8380.9|19
1651497010000|2022-05-02 13:10:10|8382.3|8381.4|8382.1|8381.2|8382.8|8381.5|8382.1|8381|14
1651497020000|2022-05-02 13:10:20|8382|8381.1|8382.2|8380.7|8382.2|8381.2|8381.9|8380.6|12
1651497030000|2022-05-02 13:10:30|8382.1|8380.6|8381.6|8380.7|8382.1|8380.9|8381.5|8380.3|15
1651497040000|2022-05-02 13:10:40|8381.5|8380.6|8381.4|8380.5|8381.8|8380.6|8381.3|8380.1|21
1651497050000|2022-05-02 13:10:50|8381.3|8380.4|8381.5|8380.6|8381.8|8380.6|8381.3|8380.3|9
1651497060000|2022-05-02 13:11:00|8381.4|8380.5|8382|8381.1|8382.1|8381.1|8381.4|8380.5|16
1651497070000|2022-05-02 13:11:10|8382.3|8380.8|8382.1|8380.6|8382.3|8381.1|8381.8|8380.6|12
1651497080000|2022-05-02 13:11:20|8381.8|8380.9|8381.4|8380.5|8382.2|8381|8381.4|8380.2|14
1651497090000|2022-05-02 13:11:30|8381.3|8380.4|8381.7|8380.8|8381.8|8380.9|8381.3|8380.3|12
1651497100000|2022-05-02 13:11:40|8381.8|8380.9|8381.4|8380.5|8381.8|8380.9|8381.1|8380|18
1651497110000|2022-05-02 13:11:50|8381.3|8380.4|8381.4|8380.5|8381.5|8380.6|8381.3|8380.4|20
1651497120000|2022-05-02 13:12:00|8381.5|8380.6|8381.5|8380.6|8381.5|8380.6|8381.4|8380.5|5
1651497130000|2022-05-02 13:12:10|8381.6|8380.7|8382.2|8381.3|8382.3|8381.4|8381.5|8380.2|28
1651497140000|2022-05-02 13:12:20|8382.1|8381.2|8382.3|8380.8|8382.4|8381.2|8381.6|8380.7|22
1651497150000|2022-05-02 13:12:30|8382|8381.1|8381.8|8380.9|8382.2|8381.3|8381.7|8380.8|12
1651497160000|2022-05-02 13:12:40|8381.9|8381|8382.1|8381.2|8382.1|8381.2|8381.8|8380.9|9
1651497170000|2022-05-02 13:12:50|8382|8381.1|8382.4|8381.5|8382.4|8381.5|8382|8381.1|6
1651497180000|2022-05-02 13:13:00|8382.3|8381.4|8381.9|8381|8382.4|8381.5|8381.9|8381|8
1651497190000|2022-05-02 13:13:10|8381.8|8380.9|8381.3|8380.4|8382.1|8381|8381.3|8380.4|16
1651497200000|2022-05-02 13:13:20|8381.6|8380.1|8381.4|8380.5|8381.7|8380.6|8381.3|8380.1|12
1651497210000|2022-05-02 13:13:30|8381.3|8380.4|8381.3|8380.4|8381.4|8380.5|8381.3|8380.4|7
1651497220000|2022-05-02 13:13:40|8381.4|8380.5|8381.6|8380.7|8381.8|8380.9|8381|8380.1|17
1651497230000|2022-05-02 13:13:50|8381.7|8380.8|8381.6|8380.7|8381.9|8381|8381.4|8380.5|29
1651497240000|2022-05-02 13:14:00|8381.7|8380.8|8381.7|8380.8|8381.9|8381|8381.5|8380.6|16
1651497250000|2022-05-02 13:14:10|8381.8|8380.9|8381.6|8380.7|8381.8|8380.9|8381.6|8380.7|13
1651497260000|2022-05-02 13:14:20|8381.7|8380.8|8381.5|8380.6|8381.7|8380.8|8381.3|8380.4|12
1651497270000|2022-05-02 13:14:30|8381.4|8380.5|8381.1|8380.2|8381.5|8380.6|8381|8380.1|16
1651497280000|2022-05-02 13:14:40|8381|8380.1|8380.6|8379.7|8381|8380.1|8380.5|8379.4|14
1651497290000|2022-05-02 13:14:50|8380.7|8379.8|8380.6|8379.7|8380.7|8379.8|8380.6|8379.7|4
1651497300000|2022-05-02 13:15:00|8380.7|8379.8|8379.9|8379|8380.7|8379.8|8379.9|8379|15
1651497310000|2022-05-02 13:15:10|8380|8379.1|8379.7|8378.8|8380|8379.1|8379.6|8378.7|17
1651497320000|2022-05-02 13:15:20|8379.8|8378.9|8380.2|8379.3|8380.3|8379.4|8379.7|8378.8|16
1651497330000|2022-05-02 13:15:30|8380.3|8379.4|8380.5|8379.6|8380.7|8379.6|8380.1|8379.2|13
1651497340000|2022-05-02 13:15:40|8380.4|8379.5|8380.4|8379.5|8380.5|8379.6|8380.3|8379.4|11
1651497350000|2022-05-02 13:15:50|8380.3|8379.4|8380.2|8379.3|8380.4|8379.5|8379.8|8378.9|17
1651497360000|2022-05-02 13:16:00|8380.1|8379.2|8380.1|8379.2|8380.4|8379.5|8380.1|8379.2|17
1651497370000|2022-05-02 13:16:10|8380.4|8379.5|8380|8379.1|8380.4|8379.5|8379.8|8378.9|21
1651497380000|2022-05-02 13:16:20|8380.1|8379.2|8380.5|8379.6|8380.5|8379.6|8379.8|8378.9|23
1651497390000|2022-05-02 13:16:30|8380.4|8379.5|8379.8|8378.9|8380.6|8379.6|8379.7|8378.8|24
1651497400000|2022-05-02 13:16:40|8379.9|8379|8379.9|8379|8379.9|8379|8379.8|8378.9|7
1651497410000|2022-05-02 13:16:50|8379.8|8378.9|8380.1|8379.2|8380.2|8379.3|8379.6|8378.3|11
1651497420000|2022-05-02 13:17:00|8380|8379.1|8381.6|8380.1|8381.7|8380.5|8380|8379.1|20
1651497430000|2022-05-02 13:17:10|8381.5|8380|8381.1|8380.2|8381.9|8380.7|8380.7|8379.4|32
1651497440000|2022-05-02 13:17:20|8381|8380.1|8381|8380.1|8381.2|8380.3|8381|8380.1|9
1651497450000|2022-05-02 13:17:30|8381.1|8380.2|8381.1|8380.2|8381.5|8380.4|8381.1|8379.9|9
1651497460000|2022-05-02 13:17:40|8381.2|8380.3|8381|8380.1|8381.2|8380.3|8380.9|8380|7
1651497470000|2022-05-02 13:17:50|8380.9|8380|8380.9|8380|8381.1|8380.2|8380.9|8380|7
1651497480000|2022-05-02 13:18:00|8381|8380.1|8381.1|8379.6|8381.3|8380.4|8380.8|8379.6|15
1651497490000|2022-05-02 13:18:10|8381|8379.5|8380.4|8379.5|8381.1|8380.1|8380.3|8379.1|24
1651497500000|2022-05-02 13:18:20|8380.2|8379.3|8380.4|8378.9|8380.5|8379.4|8380.1|8378.9|19
1651497510000|2022-05-02 13:18:30|8380.5|8379|8380.2|8379.3|8380.5|8379.3|8380.1|8378.9|8
1651497520000|2022-05-02 13:18:40|8380.3|8379.4|8380.5|8379.6|8380.8|8379.6|8380.1|8379|24
1651497530000|2022-05-02 13:18:50|8380.6|8379.7|8381.6|8380.7|8381.8|8380.8|8380.4|8379.5|26
1651497540000|2022-05-02 13:19:00|8381.5|8380.6|8381.4|8379.9|8381.6|8380.7|8381|8379.9|14
1651497550000|2022-05-02 13:19:10|8381.1|8380.2|8380.9|8380|8381.4|8380.4|8380.9|8379.9|14
1651497560000|2022-05-02 13:19:20|8381.2|8379.7|8380.5|8379.6|8381.2|8380|8380.3|8379.3|18
1651497570000|2022-05-02 13:19:30|8380.4|8379.5|8380.5|8379|8380.8|8379.6|8380.3|8379|14
1651497580000|2022-05-02 13:19:40|8380.1|8379.2|8381.4|8380.5|8381.7|8380.5|8380.1|8379.2|16
1651497590000|2022-05-02 13:19:50|8381.3|8380.4|8380.5|8379.6|8381.6|8380.4|8380.5|8379.2|19
1651497600000|2022-05-02 13:20:00|8380.7|8379.8|8380|8379.1|8380.8|8379.9|8380|8379.1|11
1651497610000|2022-05-02 13:20:10|8379.7|8378.8|8379.6|8378.7|8379.9|8378.8|8379.4|8378.4|16
1651497620000|2022-05-02 13:20:20|8379.5|8378.6|8378.6|8377.7|8379.6|8378.7|8378.5|8377.3|19
1651497630000|2022-05-02 13:20:30|8378.5|8377.6|8377.8|8376.9|8378.6|8377.7|8377.6|8376.7|23
1651497640000|2022-05-02 13:20:40|8377.6|8376.7|8378.3|8377.4|8378.5|8377.6|8377.5|8376.6|24
1651497650000|2022-05-02 13:20:50|8378.4|8377.5|8379.3|8378.4|8379.3|8378.4|8378.4|8377.5|24
1651497660000|2022-05-02 13:21:00|8379.2|8378.3|8379.2|8378.3|8379.5|8378.6|8379.2|8378.3|12
1651497670000|2022-05-02 13:21:10|8379.1|8378.2|8378.7|8377.8|8379.1|8378.2|8378.6|8377.7|16
1651497680000|2022-05-02 13:21:20|8378.8|8377.9|8378.8|8377.9|8379.3|8378.3|8378.8|8377.7|20
1651497690000|2022-05-02 13:21:30|8378.9|8378|8378.8|8377.9|8378.9|8378|8378.7|8377.8|6
1651497700000|2022-05-02 13:21:40|8378.7|8377.8|8378.6|8377.7|8378.8|8377.9|8378.6|8377.7|4
1651497710000|2022-05-02 13:21:50|8378.7|8377.8|8377.9|8377|8378.7|8377.8|8377.8|8376.9|12
1651497720000|2022-05-02 13:22:00|8377.7|8376.8|8377.6|8376.7|8377.8|8376.9|8377.6|8376.7|10
1651497730000|2022-05-02 13:22:10|8377.7|8376.8|8377.5|8376.6|8377.7|8376.8|8377.1|8376|17
1651497740000|2022-05-02 13:22:20|8377.6|8376.7|8377.2|8376.3|8377.6|8376.7|8377.2|8376|15
1651497750000|2022-05-02 13:22:30|8377.3|8376.4|8377.2|8376.3|8377.3|8376.4|8377.2|8376.3|2
1651497760000|2022-05-02 13:22:40|8377|8376.1|8377.2|8376.3|8377.2|8376.3|8377|8376.1|5
1651497770000|2022-05-02 13:22:50|8377.1|8376.2|8377.1|8376.2|8377.1|8376.2|8376.9|8376|14
1651497780000|2022-05-02 13:23:00|8377.2|8376.3|8377.3|8376.4|8377.3|8376.4|8377.2|8376.3|4
1651497790000|2022-05-02 13:23:10|8377.6|8376.7|8377.6|8376.7|8377.7|8376.8|8377.4|8376.5|14
1651497800000|2022-05-02 13:23:20|8377.5|8376.6|8377.4|8376.5|8377.6|8376.6|8377.3|8376.1|13
1651497810000|2022-05-02 13:23:30|8377.5|8376.6|8377.3|8376.4|8377.8|8376.9|8377.3|8376.4|17
1651497820000|2022-05-02 13:23:40|8377.2|8376.3|8377|8376.1|8377.4|8376.5|8377|8376.1|7
1651497830000|2022-05-02 13:23:50|8377.1|8376.2|8377.3|8376.4|8377.3|8376.4|8377|8376.1|12
1651497840000|2022-05-02 13:24:00|8377.2|8376.3|8377.2|8376.3|8377.3|8376.4|8377|8376.1|9
1651497850000|2022-05-02 13:24:10|8377.3|8376.4|8376.9|8376|8377.4|8376.5|8376.9|8376|5
1651497860000|2022-05-02 13:24:20|8377.1|8376.2|8376.5|8375.6|8377.1|8376.2|8376|8375.1|18
1651497870000|2022-05-02 13:24:30|8376.4|8375.5|8376.7|8375.8|8376.8|8375.9|8376.4|8375.5|12
1651497880000|2022-05-02 13:24:40|8376.6|8375.7|8376.8|8375.9|8376.8|8375.9|8376.5|8375.6|10
1651497890000|2022-05-02 13:24:50|8376.9|8376|8377.6|8376.7|8377.7|8376.8|8376.7|8375.8|16
1651497900000|2022-05-02 13:25:00|8377.5|8376.6|8377.7|8376.8|8377.8|8376.9|8377.2|8376.1|21
1651497910000|2022-05-02 13:25:10|8377.9|8377|8377.2|8376.3|8378.1|8377.2|8377.2|8376.3|14
1651497920000|2022-05-02 13:25:20|8377.3|8376.4|8378.6|8377.7|8378.7|8377.8|8377.3|8376.3|32
1651497930000|2022-05-02 13:25:30|8378.7|8377.8|8377.6|8376.7|8378.9|8378|8377.2|8376.1|34
1651497940000|2022-05-02 13:25:40|8377.7|8376.8|8377.4|8376.5|8377.8|8376.9|8377.4|8376.5|17
1651497950000|2022-05-02 13:25:50|8377.3|8376.4|8376.7|8375.8|8377.3|8376.4|8376.7|8375.8|15
1651497960000|2022-05-02 13:26:00|8376.8|8375.9|8377.1|8376.2|8377.3|8376.4|8376.8|8375.9|21
1651497970000|2022-05-02 13:26:10|8377.2|8376.3|8377.3|8376.4|8377.3|8376.4|8376.9|8376|16
1651497980000|2022-05-02 13:26:20|8377.5|8376.6|8377.6|8376.7|8378|8376.9|8377.5|8376.4|17
1651497990000|2022-05-02 13:26:30|8377.7|8376.8|8377.5|8376.6|8378.3|8377.1|8377.4|8376.3|20
1651498000000|2022-05-02 13:26:40|8377.7|8376.2|8377.7|8376.8|8378.2|8376.9|8377.4|8376.1|27
1651498010000|2022-05-02 13:26:50|8377.6|8376.7|8378.1|8376.6|8378.2|8376.9|8377.5|8376.5|14
1651498020000|2022-05-02 13:27:00|8378|8376.5|8378.1|8377.2|8378.6|8377.2|8378|8376.5|21
1651498030000|2022-05-02 13:27:10|8378.2|8377.3|8378.4|8377.5|8378.4|8377.5|8378|8376.6|21
1651498040000|2022-05-02 13:27:20|8378.3|8377.4|8378.9|8377.4|8379|8377.9|8377.6|8376.6|20
1651498050000|2022-05-02 13:27:30|8378.5|8377.6|8378.8|8377.3|8378.9|8377.7|8378.5|8377.2|19
1651498060000|2022-05-02 13:27:40|8378.6|8377.7|8379.3|8377.8|8379.5|8378.3|8378.5|8377.6|19
1651498070000|2022-05-02 13:27:50|8379.2|8377.7|8378.5|8377.6|8379.3|8378|8378.4|8377.3|21
1651498080000|2022-05-02 13:28:00|8378.4|8377.5|8378.5|8377.6|8378.9|8377.6|8378.4|8377.2|11
1651498090000|2022-05-02 13:28:10|8378.4|8377.5|8377.9|8376.4|8378.7|8377.5|8377.7|8376.3|14
1651498100000|2022-05-02 13:28:20|8377.6|8376.7|8376.9|8375.4|8377.8|8376.7|8376.3|8375|15
1651498110000|2022-05-02 13:28:30|8376.6|8375.7|8377|8375.5|8377.1|8376|8376.6|8375.3|23
1651498120000|2022-05-02 13:28:40|8377.1|8375.6|8377.1|8375.6|8377.5|8376|8376.7|8375.5|17
1651498130000|2022-05-02 13:28:50|8377|8375.5|8376.5|8375.6|8377.1|8375.9|8376.5|8375.3|16
1651498140000|2022-05-02 13:29:00|8376.4|8375.5|8376.5|8375|8376.5|8375.5|8376.2|8374.8|6
1651498150000|2022-05-02 13:29:10|8376.3|8375.4|8376.5|8375|8376.7|8375.5|8376.1|8375|17
1651498160000|2022-05-02 13:29:20|8376.6|8375.1|8376.6|8375.7|8377|8375.8|8376.4|8375.1|20
1651498170000|2022-05-02 13:29:30|8376.7|8375.8|8377.3|8375.8|8377.8|8376.7|8376.6|8375.5|40
1651498180000|2022-05-02 13:29:40|8377.1|8376.2|8377|8376.1|8377.4|8376.2|8376.9|8375.8|9
1651498190000|2022-05-02 13:29:50|8376.8|8375.9|8377.1|8375.6|8377.2|8376.1|8376.7|8375.4|19
1651498200000|2022-05-02 13:30:00|8377|8375.5|8376.2|8374.7|8377.3|8376.3|8376.1|8374.6|39
1651498210000|2022-05-02 13:30:10|8376.1|8374.6|8377.6|8376.7|8377.9|8376.9|8376|8374.6|41
1651498220000|2022-05-02 13:30:20|8377.8|8376.3|8378.7|8377.2|8378.8|8377.5|8377.3|8376.1|35
1651498230000|2022-05-02 13:30:30|8378.8|8377.3|8378.7|8377.2|8378.8|8377.5|8378.2|8376.9|37
1651498240000|2022-05-02 13:30:40|8378.8|8377.3|8378.6|8377.1|8379|8377.9|8378.4|8377.1|29
1651498250000|2022-05-02 13:30:50|8378.4|8376.9|8378.8|8377.3|8378.8|8377.7|8378.2|8376.9|24
1651498260000|2022-05-02 13:31:00|8378.6|8377.1|8378.7|8377.2|8378.9|8377.6|8378.4|8377.1|23
1651498270000|2022-05-02 13:31:10|8378.8|8377.3|8378.3|8377.4|8378.9|8377.7|8378.1|8376.9|21
1651498280000|2022-05-02 13:31:20|8378.5|8377|8379.1|8378.2|8379.2|8378.2|8378.4|8377|33
1651498290000|2022-05-02 13:31:30|8379.2|8378.3|8379.1|8378.2|8379.5|8378.4|8379.1|8378|13
1651498300000|2022-05-02 13:31:40|8379|8378.1|8379.5|8378|8379.6|8378.5|8379|8378|18
1651498310000|2022-05-02 13:31:50|8379.6|8378.1|8380.1|8378.6|8380.1|8379|8379.1|8378|18
1651498320000|2022-05-02 13:32:00|8380.2|8378.7|8380.4|8378.9|8380.9|8379.7|8379.8|8378.7|28
1651498330000|2022-05-02 13:32:10|8380.1|8379.2|8380.5|8379.6|8380.9|8379.8|8380|8379.1|26
1651498340000|2022-05-02 13:32:20|8380.7|8379.2|8380|8378.5|8380.7|8379.5|8380|8378.5|26
1651498350000|2022-05-02 13:32:30|8379.6|8378.7|8379.5|8378.6|8380|8378.8|8379.3|8378.3|20
1651498360000|2022-05-02 13:32:40|8379.6|8378.7|8379.5|8378.6|8379.8|8378.9|8379.3|8378.1|17
1651498370000|2022-05-02 13:32:50|8379.6|8378.7|8379.6|8378.7|8379.8|8378.9|8379.4|8378.2|23
1651498380000|2022-05-02 13:33:00|8379.5|8378.6|8379.7|8378.8|8379.8|8378.9|8379.4|8378.5|21
1651498390000|2022-05-02 13:33:10|8379.6|8378.7|8379.6|8378.7|8380.1|8378.9|8379.5|8378.2|21
1651498400000|2022-05-02 13:33:20|8379.7|8378.8|8379.5|8378|8380.2|8379|8379|8377.9|37
1651498410000|2022-05-02 13:33:30|8379.2|8378.3|8378.4|8377.5|8379.4|8378.3|8378.4|8377.5|23
1651498420000|2022-05-02 13:33:40|8378.5|8377.6|8378.8|8377.9|8379.2|8378.3|8378.4|8377.5|32
1651498430000|2022-05-02 13:33:50|8378.7|8377.8|8378.7|8377.8|8379.1|8378|8378.6|8377.6|26
1651498440000|2022-05-02 13:34:00|8378.9|8377.4|8378.9|8378|8379|8378|8378.5|8377.4|17
1651498450000|2022-05-02 13:34:10|8379|8378.1|8378.9|8377.4|8379.4|8378.4|8378.6|8377.3|23
1651498460000|2022-05-02 13:34:20|8379|8378.1|8379.1|8378.2|8379.5|8378.3|8379|8377.8|12
1651498470000|2022-05-02 13:34:30|8379|8378.1|8379|8378.1|8379.4|8378.2|8378.9|8377.8|10
1651498480000|2022-05-02 13:34:40|8378.9|8378|8379.2|8378.3|8379.9|8378.6|8378.5|8377.6|29
1651498490000|2022-05-02 13:34:50|8379.3|8378.4|8378.6|8377.7|8379.4|8378.5|8378.5|8377.3|27
1651498500000|2022-05-02 13:35:00|8378.7|8377.2|8378.1|8377.2|8379|8377.8|8378|8376.7|32
1651498510000|2022-05-02 13:35:10|8378.6|8377.1|8378.9|8378|8379.3|8378.2|8378.5|8377.1|33
1651498520000|2022-05-02 13:35:20|8379.2|8377.7|8378.5|8377.6|8379.3|8378.1|8378.4|8377.3|26
1651498530000|2022-05-02 13:35:30|8378.6|8377.7|8378.7|8377.8|8379.1|8378|8378.6|8377.4|20
1651498540000|2022-05-02 13:35:40|8378.8|8377.9|8379.6|8378.1|8379.6|8378.4|8378.8|8377.7|22
1651498550000|2022-05-02 13:35:50|8379.5|8378|8379.4|8377.9|8379.5|8378.5|8379.1|8377.8|23
1651498560000|2022-05-02 13:36:00|8379.6|8378.1|8380.7|8379.2|8380.8|8379.5|8379.1|8377.9|30
1651498570000|2022-05-02 13:36:10|8380.8|8379.3|8381.1|8379.6|8381.1|8379.8|8380.6|8379.3|10
1651498580000|2022-05-02 13:36:20|8380.7|8379.8|8380.9|8379.4|8381.1|8379.9|8380.7|8379.4|16
1651498590000|2022-05-02 13:36:30|8381|8379.5|8381.1|8379.6|8381.2|8380|8380.9|8379.4|9
1651498600000|2022-05-02 13:36:40|8381.2|8379.7|8381.2|8379.7|8381.5|8380.2|8380.9|8379.7|11
1651498610000|2022-05-02 13:36:50|8381.3|8379.8|8381.5|8380|8381.7|8380.5|8381.2|8379.8|25
1651498620000|2022-05-02 13:37:00|8381.6|8380.7|8382|8381.1|8382.1|8381.2|8381.6|8380.7|14
1651498630000|2022-05-02 13:37:10|8382.1|8381.2|8383.4|8382.5|8383.7|8382.5|8382.1|8381.2|9
1651498640000|2022-05-02 13:37:20|8383.3|8382.4|8384.4|8382.9|8384.6|8383.3|8383.3|8382.1|29
1651498650000|2022-05-02 13:37:30|8384|8383.1|8383.9|8383|8384.3|8383.2|8383.8|8382.6|21
1651498660000|2022-05-02 13:37:40|8384|8383.1|8384.3|8382.8|8384.5|8383.2|8384|8382.8|9
1651498670000|2022-05-02 13:37:50|8384.4|8382.9|8384.2|8382.7|8384.6|8383.1|8384.1|8382.6|22
1651498680000|2022-05-02 13:38:00|8384.3|8382.8|8384.3|8382.8|8384.4|8383.2|8383.8|8382.6|16
1651498690000|2022-05-02 13:38:10|8384.1|8383.2|8384.1|8383.2|8384.6|8383.5|8383.9|8383|18
1651498700000|2022-05-02 13:38:20|8384.2|8383.3|8384.2|8382.7|8384.2|8383.3|8383.9|8382.7|12
1651498710000|2022-05-02 13:38:30|8384|8383.1|8384.6|8383.7|8384.6|8383.7|8383.9|8383|18
1651498720000|2022-05-02 13:38:40|8384.5|8383.6|8384.5|8383.6|8384.9|8383.8|8384.3|8383|21
1651498730000|2022-05-02 13:38:50|8384.6|8383.7|8385|8384.1|8385|8384.1|8384.5|8383.3|12
1651498740000|2022-05-02 13:39:00|8385.1|8384.2|8385|8384.1|8385.1|8384.2|8385|8384.1|6
1651498750000|2022-05-02 13:39:10|8385.1|8384.2|8385.1|8384.2|8385.3|8384.4|8385|8384.1|21
1651498760000|2022-05-02 13:39:20|8385.2|8384.3|8385.3|8384.4|8385.5|8384.4|8385.2|8384|6
1651498770000|2022-05-02 13:39:30|8385.2|8384.3|8384.6|8383.7|8385.4|8384.4|8384.6|8383.7|15
1651498780000|2022-05-02 13:39:40|8384.7|8383.8|8386|8384.5|8386|8384.8|8384.5|8383.4|16
1651498790000|2022-05-02 13:39:50|8385.7|8384.8|8386.2|8385.3|8386.2|8385.3|8385.5|8384.6|13
1651498800000|2022-05-02 13:40:00|8386.1|8385.2|8385.8|8384.9|8386.6|8385.3|8385.6|8384.5|21
1651498810000|2022-05-02 13:40:10|8386|8385.1|8386.1|8385.2|8386.8|8385.6|8385.9|8385|27
1651498820000|2022-05-02 13:40:20|8386.6|8385.1|8386.6|8385.7|8386.6|8385.7|8386.2|8385|12
1651498830000|2022-05-02 13:40:30|8386.7|8385.8|8386.1|8385.2|8386.9|8386|8386.1|8385.2|25
1651498840000|2022-05-02 13:40:40|8386|8385.1|8386.8|8385.9|8387|8386|8385.9|8385|27
1651498850000|2022-05-02 13:40:50|8386.9|8386|8386.9|8386|8387.4|8386.5|8386.6|8385.7|22
1651498860000|2022-05-02 13:41:00|8386.8|8385.9|8386.7|8385.8|8387.1|8386.1|8386.5|8385.4|24
1651498870000|2022-05-02 13:41:10|8386.8|8385.9|8386.9|8386|8387.1|8386.2|8386.7|8385.8|19
1651498880000|2022-05-02 13:41:20|8387|8386.1|8386.5|8385.6|8387.2|8386.3|8386.4|8385.5|22
1651498890000|2022-05-02 13:41:30|8386.4|8385.5|8387.3|8386.4|8387.6|8386.5|8386.4|8385.4|19
1651498900000|2022-05-02 13:41:40|8387.4|8386.5|8387.2|8386.3|8387.8|8386.6|8387.2|8386.2|23
1651498910000|2022-05-02 13:41:50|8387.3|8386.4|8387.2|8386.3|8387.4|8386.5|8387|8386.1|14
1651498920000|2022-05-02 13:42:00|8387.6|8386.1|8387.1|8386.2|8387.6|8386.3|8386.9|8385.6|26
1651498930000|2022-05-02 13:42:10|8387|8386.1|8388.1|8387.2|8388.4|8387.3|8387|8386.1|31
1651498940000|2022-05-02 13:42:20|8388|8387.1|8388.5|8387.6|8388.8|8387.9|8388|8387.1|20
1651498950000|2022-05-02 13:42:30|8388.6|8387.7|8387.6|8386.7|8388.6|8387.7|8387.5|8386.6|23
1651498960000|2022-05-02 13:42:40|8387.5|8386.6|8387.5|8386.6|8387.8|8386.9|8387.1|8386.2|19
1651498970000|2022-05-02 13:42:50|8387.4|8386.5|8387.9|8387|8387.9|8387|8387.3|8386.4|10
1651498980000|2022-05-02 13:43:00|8388|8387.1|8387.7|8386.8|8388.2|8387.1|8387.4|8386.4|26
1651498990000|2022-05-02 13:43:10|8387.8|8386.9|8387.5|8386.6|8388.3|8387.4|8387.5|8386.6|27
1651499000000|2022-05-02 13:43:20|8387.4|8386.5|8387.4|8386.5|8387.5|8386.6|8387.3|8386.4|11
1651499010000|2022-05-02 13:43:30|8387.5|8386.6|8387.6|8386.7|8387.9|8387|8387.4|8386.2|23
1651499020000|2022-05-02 13:43:40|8387.7|8386.8|8386.9|8386|8388.1|8386.8|8386.8|8385.5|40
1651499030000|2022-05-02 13:43:50|8386.8|8385.9|8386.8|8385.3|8387.2|8386.3|8386.5|8385.2|29
1651499040000|2022-05-02 13:44:00|8386.6|8385.1|8386.3|8385.4|8386.7|8385.5|8386.1|8384.9|25
1651499050000|2022-05-02 13:44:10|8386.6|8385.7|8386.8|8385.9|8386.9|8386|8386.2|8385.3|23
1651499060000|2022-05-02 13:44:20|8386.7|8385.8|8387.2|8386.3|8387.8|8386.6|8386.7|8385.8|34
1651499070000|2022-05-02 13:44:30|8387.1|8386.2|8387.4|8385.9|8387.4|8386.3|8386.9|8385.8|17
1651499080000|2022-05-02 13:44:40|8387.1|8386.2|8386.8|8385.3|8387.4|8386.2|8386.4|8385.1|27
1651499090000|2022-05-02 13:44:50|8386.9|8385.4|8386.8|8385.3|8387|8385.5|8386.6|8385.1|10
1651499100000|2022-05-02 13:45:00|8386.7|8385.2|8387.4|8385.9|8387.6|8386.1|8386.5|8385.2|29
1651499110000|2022-05-02 13:45:10|8387.5|8386|8386.7|8385.2|8387.6|8386.1|8386.6|8385.1|25
1651499120000|2022-05-02 13:45:20|8386.8|8385.3|8386.4|8384.9|8386.9|8385.5|8386.3|8384.9|27
1651499130000|2022-05-02 13:45:30|8386.5|8385|8387.4|8386.5|8387.5|8386.5|8386|8384.7|33
1651499140000|2022-05-02 13:45:40|8387.7|8386.2|8387.9|8386.4|8388.2|8386.7|8387.3|8385.8|26
1651499150000|2022-05-02 13:45:50|8388|8386.5|8387.9|8386.4|8388.3|8386.8|8387.8|8386.3|23
1651499160000|2022-05-02 13:46:00|8387.5|8386.6|8387|8385.5|8388|8386.6|8386.9|8385.5|25
1651499170000|2022-05-02 13:46:10|8387.1|8385.6|8386.8|8385.3|8387.1|8385.8|8386.4|8384.9|23
1651499180000|2022-05-02 13:46:20|8386.7|8385.2|8386.4|8384.9|8386.7|8385.3|8386.1|8384.7|11
1651499190000|2022-05-02 13:46:30|8386.3|8384.8|8386.1|8384.6|8386.3|8384.8|8385.6|8384.4|20
1651499200000|2022-05-02 13:46:40|8386|8384.5|8386.1|8384.6|8386.3|8384.9|8385.8|8384.5|14
1651499210000|2022-05-02 13:46:50|8386.2|8384.7|8385.9|8384.4|8386.4|8385.2|8385.7|8384.4|15
1651499220000|2022-05-02 13:47:00|8385.7|8384.8|8386.2|8384.7|8386.3|8385|8385.6|8384.5|22
1651499230000|2022-05-02 13:47:10|8386.3|8384.8|8386.6|8385.1|8386.7|8385.5|8385.9|8384.8|19
1651499240000|2022-05-02 13:47:20|8386.7|8385.2|8386|8384.5|8386.7|8385.6|8385.7|8384.3|34
1651499250000|2022-05-02 13:47:30|8386.1|8384.6|8386.2|8385.3|8386.4|8385.4|8386|8384.5|11
1651499260000|2022-05-02 13:47:40|8386.1|8385.2|8386.3|8384.8|8387|8385.5|8386|8384.8|29
1651499270000|2022-05-02 13:47:50|8386.2|8384.7|8386.6|8385.1|8386.6|8385.4|8385.8|8384.7|17
1651499280000|2022-05-02 13:48:00|8386.7|8385.2|8386.4|8385.5|8386.9|8385.7|8386.2|8385.1|17
1651499290000|2022-05-02 13:48:10|8386.5|8385.6|8386.3|8384.8|8386.5|8385.6|8386|8384.8|11
1651499300000|2022-05-02 13:48:20|8386.4|8384.9|8386.1|8385.2|8386.4|8385.3|8386.1|8384.9|4
1651499310000|2022-05-02 13:48:30|8386.4|8384.9|8388.1|8386.6|8388.4|8387|8386.1|8384.8|36
1651499320000|2022-05-02 13:48:40|8388|8386.5|8387.6|8386.1|8388.3|8387.1|8386.9|8385.9|27
1651499330000|2022-05-02 13:48:50|8387.7|8386.2|8388.2|8386.7|8388.4|8387.2|8387.7|8386.2|28
1651499340000|2022-05-02 13:49:00|8388.1|8386.6|8388.2|8386.7|8388.5|8387.4|8387.4|8386.1|34
1651499350000|2022-05-02 13:49:10|8388|8387.1|8387.8|8386.3|8388.4|8387.1|8387.1|8386|29
1651499360000|2022-05-02 13:49:20|8387.6|8386.1|8388.4|8386.9|8388.4|8387.1|8387.5|8386.1|23
1651499370000|2022-05-02 13:49:30|8388|8387.1|8388.8|8387.9|8389|8387.9|8388|8386.8|25
1651499380000|2022-05-02 13:49:40|8388.7|8387.8|8390.2|8388.7|8390.2|8388.7|8388.7|8387.5|21
1651499390000|2022-05-02 13:49:50|8390.3|8388.8|8390.2|8388.7|8390.4|8389.2|8389.6|8388.4|25
1651499400000|2022-05-02 13:50:00|8390.3|8388.8|8390.7|8389.2|8390.9|8389.5|8389.7|8388.2|40
1651499410000|2022-05-02 13:50:10|8390.6|8389.1|8389.7|8388.2|8390.7|8389.2|8389.3|8388.1|36
1651499420000|2022-05-02 13:50:20|8389.6|8388.1|8389.1|8388.2|8389.7|8388.5|8389.1|8388|26
1651499430000|2022-05-02 13:50:30|8389|8388.1|8388.5|8387.6|8389.6|8388.4|8388.5|8387.6|30
1651499440000|2022-05-02 13:50:40|8388.8|8387.3|8389.2|8387.7|8389.3|8388|8388.5|8387.3|17
1651499450000|2022-05-02 13:50:50|8389.3|8387.8|8389.6|8388.1|8389.6|8388.4|8389.1|8387.7|26
1651499460000|2022-05-02 13:51:00|8389.3|8388.4|8389|8388.1|8389.6|8388.4|8388.9|8387.7|23
1651499470000|2022-05-02 13:51:10|8389.1|8388.2|8388.4|8387.5|8389.1|8388.2|8388.4|8387.3|20
1651499480000|2022-05-02 13:51:20|8388.5|8387.6|8388.8|8387.3|8388.8|8387.6|8388|8386.9|28
1651499490000|2022-05-02 13:51:30|8388.5|8387.6|8388.6|8387.7|8388.8|8387.7|8388.4|8387.3|16
1651499500000|2022-05-02 13:51:40|8388.5|8387.6|8388.6|8387.7|8388.7|8387.8|8388.4|8387.5|14
1651499510000|2022-05-02 13:51:50|8388.5|8387.6|8388.5|8387.6|8388.9|8387.8|8388.4|8387.2|19
1651499520000|2022-05-02 13:52:00|8388.4|8387.5|8388.4|8387.5|8388.7|8387.8|8388.3|8387|19
1651499530000|2022-05-02 13:52:10|8388.3|8387.4|8389|8388.1|8389.7|8388.5|8388|8387|27
1651499540000|2022-05-02 13:52:20|8388.9|8388|8388.6|8387.7|8389.4|8388.2|8388.6|8387.7|23
1651499550000|2022-05-02 13:52:30|8388.7|8387.8|8389.3|8387.8|8389.4|8388.1|8388.6|8387.4|14
1651499560000|2022-05-02 13:52:40|8389.4|8387.9|8388.7|8387.8|8389.4|8387.9|8388.5|8387.6|21
1651499570000|2022-05-02 13:52:50|8388.6|8387.7|8388.8|8387.9|8389.1|8388|8388.6|8387.4|19
1651499580000|2022-05-02 13:53:00|8388.9|8388|8389.5|8388.6|8389.5|8388.6|8388.6|8387.4|31
1651499590000|2022-05-02 13:53:10|8389.4|8388.5|8389.7|8388.8|8389.7|8388.8|8389|8388.1|21
1651499600000|2022-05-02 13:53:20|8389.6|8388.7|8389.2|8388.3|8389.6|8388.7|8389.1|8388.2|24
1651499610000|2022-05-02 13:53:30|8389.3|8388.4|8389.7|8388.8|8389.7|8388.8|8389.3|8388.4|17
1651499620000|2022-05-02 13:53:40|8389.6|8388.7|8390.2|8389.3|8390.2|8389.3|8389.6|8388.7|20
1651499630000|2022-05-02 13:53:50|8390.1|8389.2|8390.3|8389.4|8390.6|8389.7|8390|8389|22
1651499640000|2022-05-02 13:54:00|8390.4|8389.5|8390.3|8389.4|8390.5|8389.6|8390.1|8389.2|12
1651499650000|2022-05-02 13:54:10|8390.2|8389.3|8390.6|8389.7|8390.6|8389.7|8390.2|8389.3|18
1651499660000|2022-05-02 13:54:20|8390.8|8389.9|8390|8389.1|8390.8|8389.9|8389.9|8389|22
1651499670000|2022-05-02 13:54:30|8390.1|8389.2|8390.1|8389.2|8390.1|8389.2|8389.9|8389|14
1651499680000|2022-05-02 13:54:40|8390.2|8389.3|8391.2|8390.3|8391.7|8390.8|8390|8389.1|19
1651499690000|2022-05-02 13:54:50|8391.3|8390.4|8391.1|8390.2|8391.6|8390.5|8391|8390.1|17
1651499700000|2022-05-02 13:55:00|8391|8390.1|8390.6|8389.7|8391.1|8390.2|8390.6|8389.7|18
1651499710000|2022-05-02 13:55:10|8390.7|8389.8|8390|8389.1|8390.8|8389.9|8389.9|8389|17
1651499720000|2022-05-02 13:55:20|8390.1|8389.2|8390.1|8389.2|8390.1|8389.2|8389.8|8388.9|17
1651499730000|2022-05-02 13:55:30|8390|8389.1|8390|8389.1|8390.2|8389.3|8389.8|8388.9|14
1651499740000|2022-05-02 13:55:40|8390.1|8389.2|8390.4|8389.5|8390.4|8389.5|8389.9|8389|21
1651499750000|2022-05-02 13:55:50|8390.5|8389.6|8390.2|8389.3|8390.6|8389.7|8390.1|8389.2|24
1651499760000|2022-05-02 13:56:00|8390.1|8389.2|8390|8389.1|8390.6|8389.7|8389.9|8389|18
1651499770000|2022-05-02 13:56:10|8390.2|8389.3|8389.9|8389|8390.2|8389.3|8389.4|8388.5|20
1651499780000|2022-05-02 13:56:20|8390|8389.1|8390.4|8389.5|8390.4|8389.5|8389.9|8388.7|23
1651499790000|2022-05-02 13:56:30|8390.6|8389.1|8390.5|8389.6|8391|8389.8|8390.3|8389.1|17
1651499800000|2022-05-02 13:56:40|8390.3|8389.4|8391|8390.1|8391|8390.1|8389.9|8389|19
1651499810000|2022-05-02 13:56:50|8390.9|8390|8391.2|8390.3|8391.9|8390.8|8390.9|8390|28
1651499820000|2022-05-02 13:57:00|8391.3|8390.4|8391.5|8390|8392|8391|8391.1|8389.9|34
1651499830000|2022-05-02 13:57:10|8391.4|8389.9|8391.1|8389.6|8391.6|8390.1|8390.8|8389.6|22
1651499840000|2022-05-02 13:57:20|8390.7|8389.8|8391.3|8389.8|8391.3|8390.1|8390.7|8389.5|15
1651499850000|2022-05-02 13:57:30|8391.2|8389.7|8391.3|8390.4|8391.6|8390.7|8391.2|8389.7|22
1651499860000|2022-05-02 13:57:40|8391.6|8390.7|8392.2|8390.7|8392.4|8391.2|8391.6|8390.6|20
1651499870000|2022-05-02 13:57:50|8392.3|8390.8|8392|8390.5|8392.3|8391.1|8391.5|8390.3|24
1651499880000|2022-05-02 13:58:00|8391.8|8390.9|8392.4|8390.9|8392.4|8391.5|8391.8|8390.6|17
1651499890000|2022-05-02 13:58:10|8392.5|8391|8392.3|8391.4|8392.7|8391.8|8392.2|8391|16
1651499900000|2022-05-02 13:58:20|8392.4|8391.5|8392.8|8391.3|8392.9|8391.5|8392.3|8391.1|17
1651499910000|2022-05-02 13:58:30|8392.6|8391.7|8392.5|8391|8392.8|8391.7|8392.1|8390.9|23
1651499920000|2022-05-02 13:58:40|8392.2|8391.3|8392.2|8391.3|8392.6|8391.5|8392.2|8390.9|9
1651499930000|2022-05-02 13:58:50|8392.6|8391.1|8393.2|8391.7|8393.2|8392|8392.2|8391.1|25
1651499940000|2022-05-02 13:59:00|8393.1|8391.6|8393.1|8391.6|8393.4|8392.1|8392.8|8391.5|27
1651499950000|2022-05-02 13:59:10|8393.3|8391.8|8394.1|8392.6|8395.2|8392.7|8393.1|8391.6|60
1651499960000|2022-05-02 13:59:20|8394.2|8392.7|8394.3|8392.8|8395.5|8393|8394|8392.2|62
1651499970000|2022-05-02 13:59:30|8394.4|8392.9|8395.6|8393|8396.2|8393.4|8394|8392.1|64
1651499980000|2022-05-02 13:59:40|8395.5|8393.1|8396.5|8392.8|8396.5|8393.8|8394.9|8392.1|62
1651499990000|2022-05-02 13:59:50|8399.5|8392.9|8395.5|8392.7|8399.5|8393.7|8395.1|8391.8|54
1651500000000|2022-05-02 14:00:00|8396.5|8392.9|8395.3|8392.6|8396.5|8393.5|8394.3|8391.7|71
1651500010000|2022-05-02 14:00:10|8394.9|8392.5|8394.5|8393|8395.8|8393.9|8394.4|8392.3|53
1651500020000|2022-05-02 14:00:20|8394.8|8393.3|8393.7|8392.8|8394.8|8393.3|8393.7|8392.4|36
1651500030000|2022-05-02 14:00:30|8394.1|8392.6|8394.6|8393.1|8394.9|8393.4|8393.7|8392.2|49
1651500040000|2022-05-02 14:00:40|8394.8|8393.3|8396|8394.5|8396.3|8394.8|8394.7|8393.2|51
1651500050000|2022-05-02 14:00:50|8395.9|8394.4|8396.9|8395.4|8397|8395.8|8395.9|8394.4|46
1651500060000|2022-05-02 14:01:00|8396.7|8395.2|8397|8395.5|8397.7|8396.2|8396.5|8395.1|44
1651500070000|2022-05-02 14:01:10|8397.1|8395.6|8396.4|8394.9|8397.3|8395.8|8396.1|8394.9|36
1651500080000|2022-05-02 14:01:20|8396.5|8395|8395.1|8393.6|8396.6|8395.4|8394.8|8393.4|36
1651500090000|2022-05-02 14:01:30|8395|8393.5|8395.7|8394.2|8395.7|8394.7|8395|8393.5|33
1651500100000|2022-05-02 14:01:40|8395.8|8394.3|8395.8|8394.3|8395.8|8394.6|8395.2|8394.1|35
1651500110000|2022-05-02 14:01:50|8395.9|8394.4|8395.3|8393.8|8395.9|8394.5|8395|8393.8|37
1651500120000|2022-05-02 14:02:00|8395.4|8393.9|8395.4|8393.9|8395.5|8394.1|8394.8|8393.6|36
1651500130000|2022-05-02 14:02:10|8395.3|8393.8|8394.6|8393.1|8395.4|8394.1|8394.5|8393.1|26
1651500140000|2022-05-02 14:02:20|8394.7|8393.2|8396.6|8395.1|8396.6|8395.1|8394.6|8393.1|34
1651500150000|2022-05-02 14:02:30|8396.5|8395|8396.5|8395|8396.8|8395.4|8396.2|8394.9|28
1651500160000|2022-05-02 14:02:40|8396.6|8395.1|8395.9|8394.4|8396.6|8395.1|8395.7|8394.4|36
1651500170000|2022-05-02 14:02:50|8396|8394.5|8395.8|8394.3|8396.1|8395|8395.6|8394.1|27
1651500180000|2022-05-02 14:03:00|8395.7|8394.2|8396.5|8395|8396.6|8395.1|8395.6|8394.2|35
1651500190000|2022-05-02 14:03:10|8396.6|8395.1|8396.6|8395.1|8396.9|8395.7|8396.2|8394.9|38
1651500200000|2022-05-02 14:03:20|8396.7|8395.2|8396.3|8395.4|8396.9|8395.7|8396.3|8395.1|35
1651500210000|2022-05-02 14:03:30|8396.4|8395.5|8396.8|8395.3|8396.8|8395.6|8396.3|8395.1|26
1651500220000|2022-05-02 14:03:40|8396.7|8395.2|8397|8395.5|8397|8395.8|8396.2|8395|31
1651500230000|2022-05-02 14:03:50|8396.9|8395.4|8397.3|8396.4|8397.6|8396.4|8396.7|8395.4|45
1651500240000|2022-05-02 14:04:00|8397.6|8396.1|8397.1|8396.2|8397.6|8396.4|8397|8395.7|28
1651500250000|2022-05-02 14:04:10|8397.2|8396.3|8397.5|8396|8397.6|8396.4|8397.1|8395.8|36
1651500260000|2022-05-02 14:04:20|8397.6|8396.1|8397.4|8395.9|8397.7|8396.3|8397.1|8395.8|26
1651500270000|2022-05-02 14:04:30|8397.1|8396.2|8397.5|8396|8397.7|8396.5|8397.1|8395.9|24
1651500280000|2022-05-02 14:04:40|8397.4|8395.9|8396.6|8395.1|8397.5|8396.1|8396.2|8395|28
1651500290000|2022-05-02 14:04:50|8396.5|8395|8396.7|8395.2|8396.7|8395.6|8396.1|8394.9|34
1651500300000|2022-05-02 14:05:00|8396.6|8395.1|8396.5|8395|8396.6|8395.4|8396.1|8394.7|18
1651500310000|2022-05-02 14:05:10|8396.2|8395.3|8396.3|8395.4|8397|8395.8|8395.9|8394.8|36
1651500320000|2022-05-02 14:05:20|8396.6|8395.1|8397.5|8396.6|8397.7|8396.6|8396.5|8395.1|23
1651500330000|2022-05-02 14:05:30|8397.7|8396.2|8399|8397.5|8399.5|8398.1|8397.7|8396.2|38
1651500340000|2022-05-02 14:05:40|8398.9|8397.4|8400|8398.5|8400|8398.5|8398.9|8397.4|20
1651500350000|2022-05-02 14:05:50|8399.9|8398.4|8400|8398.5|8400.1|8398.6|8399.7|8398.2|17
1651500360000|2022-05-02 14:06:00|8399.9|8398.4|8400.3|8398.8|8400.6|8399.1|8399.5|8398.3|34
1651500370000|2022-05-02 14:06:10|8400.4|8398.9|8400.3|8398.8|8400.7|8399.4|8400.3|8398.8|21
1651500380000|2022-05-02 14:06:20|8400.4|8398.9|8400.3|8398.8|8400.6|8399.3|8400.2|8398.8|19
1651500390000|2022-05-02 14:06:30|8400.2|8398.7|8400.4|8399.5|8400.9|8399.6|8400|8398.7|38
1651500400000|2022-05-02 14:06:40|8400.6|8399.1|8401.2|8399.7|8401.5|8400.2|8400.5|8399.1|29
1651500410000|2022-05-02 14:06:50|8401.1|8399.6|8400.4|8398.9|8401.7|8400.2|8400.2|8398.9|39
1651500420000|2022-05-02 14:07:00|8400.5|8399|8400.1|8399.2|8400.5|8399.3|8400|8398.8|22
1651500430000|2022-05-02 14:07:10|8400|8399.1|8400.5|8399|8401|8399.9|8400|8398.9|42
1651500440000|2022-05-02 14:07:20|8400.3|8399.4|8401.1|8399.6|8401.4|8400.2|8400.1|8399.2|49
1651500450000|2022-05-02 14:07:30|8400.7|8399.8|8401.2|8400.3|8401.6|8400.4|8400.7|8399.5|35
1651500460000|2022-05-02 14:07:40|8401.4|8399.9|8401.3|8399.8|8401.4|8400.2|8400.8|8399.5|25
1651500470000|2022-05-02 14:07:50|8401.4|8399.9|8401|8399.5|8401.4|8399.9|8400.5|8399.3|18
1651500480000|2022-05-02 14:08:00|8401.2|8399.7|8402.1|8400.6|8402.1|8400.7|8400.6|8399.4|37
1651500490000|2022-05-02 14:08:10|8402.2|8400.7|8403.7|8402.2|8403.7|8402.2|8402|8400.5|34
1651500500000|2022-05-02 14:08:20|8403.8|8402.3|8403.9|8402.4|8404.3|8403|8403.5|8402.2|31
1651500510000|2022-05-02 14:08:30|8403.6|8402.7|8403.9|8402.4|8404.3|8403.1|8403.2|8402.1|31
1651500520000|2022-05-02 14:08:40|8404|8402.5|8404.4|8403.5|8404.8|8403.7|8404|8402.5|28
1651500530000|2022-05-02 14:08:50|8404.7|8403.2|8405.1|8403.6|8405.1|8403.9|8404.1|8403.1|17
1651500540000|2022-05-02 14:09:00|8405.2|8403.7|8407.1|8405.6|8407.1|8405.6|8405|8403.7|40
1651500550000|2022-05-02 14:09:10|8407|8405.5|8407.4|8405.9|8407.6|8406.1|8407|8405.5|30
1651500560000|2022-05-02 14:09:20|8407.3|8405.8|8406.9|8406|8407.3|8406|8406.3|8405.2|31
1651500570000|2022-05-02 14:09:30|8407.2|8406.3|8407.9|8407|8408.8|8407.3|8407.2|8405.9|36
1651500580000|2022-05-02 14:09:40|8408.3|8406.8|8407.8|8406.3|8408.3|8407.1|8407.1|8405.9|43
1651500590000|2022-05-02 14:09:50|8407.7|8406.2|8409.2|8407.7|8409.3|8408|8407.7|8406.2|36
1651500600000|2022-05-02 14:10:00|8408.9|8408|8408.8|8407.9|8409.3|8408.2|8408.8|8407.6|26
1651500610000|2022-05-02 14:10:10|8408.9|8408|8408.5|8407.6|8409|8408|8408.2|8407|24
1651500620000|2022-05-02 14:10:20|8408.8|8407.3|8409.1|8407.6|8409.2|8408|8408.4|8407.1|35
1651500630000|2022-05-02 14:10:30|8408.7|8407.8|8408.8|8407.9|8409.5|8408.3|8408.6|8407.7|23
1651500640000|2022-05-02 14:10:40|8408.7|8407.8|8410|8409.1|8410.1|8409.1|8408.7|8407.8|26
1651500650000|2022-05-02 14:10:50|8409.9|8409|8411|8409.5|8411|8409.8|8409.9|8409|27
1651500660000|2022-05-02 14:11:00|8410.9|8409.4|8410.2|8409.3|8411|8409.8|8410.1|8409.2|35
1651500670000|2022-05-02 14:11:10|8410.1|8409.2|8410.5|8409.6|8410.8|8409.7|8410.1|8409.2|34
1651500680000|2022-05-02 14:11:20|8410.6|8409.7|8410.6|8409.7|8410.7|8409.8|8410|8408.9|28
1651500690000|2022-05-02 14:11:30|8410.7|8409.8|8411.4|8410.5|8411.6|8410.7|8410.6|8409.7|24
1651500700000|2022-05-02 14:11:40|8411.8|8410.3|8410.3|8409.4|8411.9|8410.8|8410.3|8409.4|44
1651500710000|2022-05-02 14:11:50|8410.4|8409.5|8410.7|8409.8|8411.3|8410.1|8410.4|8409.5|41
1651500720000|2022-05-02 14:12:00|8411|8409.5|8411.7|8410.8|8412|8410.9|8410.6|8409.4|35
1651500730000|2022-05-02 14:12:10|8411.6|8410.7|8411.5|8410.6|8412.4|8411|8411.2|8410|34
1651500740000|2022-05-02 14:12:20|8411.2|8410.3|8411.9|8411|8412.4|8411.3|8411.2|8410.3|41
1651500750000|2022-05-02 14:12:30|8411.7|8410.8|8411.9|8411|8412.5|8411.4|8411.7|8410.5|34
1651500760000|2022-05-02 14:12:40|8411.8|8410.9|8411.8|8410.9|8412.2|8411|8411.7|8410.5|29
1651500770000|2022-05-02 14:12:50|8411.9|8411|8412.3|8411.4|8412.6|8411.4|8411.9|8410.8|26
1651500780000|2022-05-02 14:13:00|8412.5|8411|8412.4|8411.5|8413.1|8411.8|8412.3|8411|29
1651500790000|2022-05-02 14:13:10|8412.3|8411.4|8412.4|8411.5|8412.7|8411.6|8412.2|8411.1|29
1651500800000|2022-05-02 14:13:20|8412.1|8411.2|8412.4|8410.9|8412.7|8411.5|8412|8410.9|29
1651500810000|2022-05-02 14:13:30|8412.3|8410.8|8413.1|8412.2|8413.2|8412.3|8411.6|8410.5|28
1651500820000|2022-05-02 14:13:40|8413.2|8412.3|8414|8413.1|8414.3|8413.1|8413.2|8412.2|23
1651500830000|2022-05-02 14:13:50|8413.9|8413|8413|8412.1|8413.9|8413|8412.4|8411.2|30
1651500840000|2022-05-02 14:14:00|8412.9|8412|8413.2|8412.3|8413.5|8412.4|8412.8|8411.9|35
1651500850000|2022-05-02 14:14:10|8413.1|8412.2|8413.4|8412.5|8413.5|8412.6|8413.1|8412.2|18
1651500860000|2022-05-02 14:14:20|8413.5|8412.6|8412.5|8411.6|8413.7|8412.6|8412.4|8411.5|27
1651500870000|2022-05-02 14:14:30|8412.6|8411.7|8412.9|8412|8413.4|8412|8412.6|8411.5|17
1651500880000|2022-05-02 14:14:40|8412.7|8411.8|8412.8|8411.9|8413|8412.1|8412.5|8411.5|27
1651500890000|2022-05-02 14:14:50|8412.9|8412|8412.7|8411.8|8413|8412.1|8412.7|8411.8|24
1651500900000|2022-05-02 14:15:00|8412.9|8412|8413.2|8412.3|8413.6|8412.6|8412.9|8411.9|33
1651500910000|2022-05-02 14:15:10|8413.1|8412.2|8413|8412.1|8413.3|8412.3|8412.8|8411.5|22
1651500920000|2022-05-02 14:15:20|8412.9|8412|8413.3|8412.4|8413.3|8412.4|8412.7|8411.8|29
1651500930000|2022-05-02 14:15:30|8413.1|8412.2|8414.6|8413.1|8414.6|8413.4|8413.1|8412.2|29
1651500940000|2022-05-02 14:15:40|8414.3|8413.4|8414.6|8413.7|8414.7|8413.8|8414.2|8413.3|21
1651500950000|2022-05-02 14:15:50|8414.5|8413.6|8415.1|8413.6|8415.1|8413.9|8414.3|8413.4|27
1651500960000|2022-05-02 14:16:00|8414.9|8413.4|8414.2|8413.3|8415|8413.9|8414.1|8413.2|25
1651500970000|2022-05-02 14:16:10|8414.3|8413.4|8415.6|8414.7|8415.8|8414.7|8414.3|8413.4|25
1651500980000|2022-05-02 14:16:20|8415.7|8414.8|8415.4|8414.5|8415.8|8414.8|8415.1|8414.1|29
1651500990000|2022-05-02 14:16:30|8415.5|8414.6|8415.8|8414.9|8415.9|8415|8415.5|8414.4|10
1651501000000|2022-05-02 14:16:40|8416.1|8415.2|8416.4|8415.5|8416.9|8415.9|8416.1|8415.1|26
1651501010000|2022-05-02 14:16:50|8416.3|8415.4|8416.6|8415.7|8416.6|8415.7|8416.2|8415.1|21
1651501020000|2022-05-02 14:17:00|8416.7|8415.2|8416.6|8415.7|8416.9|8416|8416.4|8415.2|26
1651501030000|2022-05-02 14:17:10|8416.8|8415.9|8416.6|8415.7|8417.6|8416.7|8416.6|8415.5|25
1651501040000|2022-05-02 14:17:20|8416.7|8415.8|8416.3|8415.4|8416.8|8415.9|8416.3|8415.4|15
1651501050000|2022-05-02 14:17:30|8416.4|8415.5|8416.3|8415.4|8416.5|8415.6|8416|8415.1|29
1651501060000|2022-05-02 14:17:40|8416.1|8415.2|8416.8|8415.9|8416.8|8415.9|8416.1|8414.9|19
1651501070000|2022-05-02 14:17:50|8416.7|8415.8|8416.9|8416|8417|8416.1|8416.7|8415.8|16
1651501080000|2022-05-02 14:18:00|8417|8416.1|8417.2|8416.3|8417.3|8416.4|8416.9|8416|27
1651501090000|2022-05-02 14:18:10|8417.1|8416.2|8417.2|8416.3|8417.4|8416.5|8417|8416.1|18
1651501100000|2022-05-02 14:18:20|8417.1|8416.2|8417|8416.1|8417.2|8416.3|8416.9|8416|26
1651501110000|2022-05-02 14:18:30|8417.1|8416.2|8417.3|8416.4|8417.4|8416.5|8416.5|8415.6|30
1651501120000|2022-05-02 14:18:40|8417.2|8416.3|8417.3|8416.4|8417.4|8416.5|8417.2|8416.3|16
1651501130000|2022-05-02 14:18:50|8417.2|8416.3|8417.4|8416.5|8417.5|8416.6|8417.2|8416.3|25
1651501140000|2022-05-02 14:19:00|8417.3|8416.4|8416.4|8415.5|8417.3|8416.4|8416.4|8415.5|23
1651501150000|2022-05-02 14:19:10|8416.8|8415.3|8416.5|8415.6|8416.8|8415.9|8416.4|8415.3|13
1651501160000|2022-05-02 14:19:20|8416.6|8415.7|8416.7|8415.8|8416.9|8416|8416.4|8415.5|20
1651501170000|2022-05-02 14:19:30|8416.8|8415.9|8416.5|8415.6|8416.9|8416|8416.5|8415.6|14
1651501180000|2022-05-02 14:19:40|8416.4|8415.5|8417.2|8416.3|8417.2|8416.3|8416.4|8415.5|20
1651501190000|2022-05-02 14:19:50|8417.1|8416.2|8417.4|8416.5|8417.5|8416.6|8417.1|8416.2|20
1651501200000|2022-05-02 14:20:00|8417.3|8416.4|8417.4|8416.5|8417.5|8416.6|8417.2|8416.3|24
1651501210000|2022-05-02 14:20:10|8417.5|8416.6|8417.1|8416.2|8417.5|8416.6|8417|8416.1|22
1651501220000|2022-05-02 14:20:20|8417|8416.1|8416.6|8415.7|8417.4|8416.3|8416.5|8415.6|35
1651501230000|2022-05-02 14:20:30|8416.7|8415.8|8416.9|8416|8416.9|8416|8416.5|8415.6|19
1651501240000|2022-05-02 14:20:40|8416.8|8415.9|8416.9|8416|8417|8416.1|8416.8|8415.9|15
1651501250000|2022-05-02 14:20:50|8417|8416.1|8417|8416.1|8417.3|8416.4|8416.9|8416|21
1651501260000|2022-05-02 14:21:00|8417.1|8416.2|8416.7|8415.8|8417.2|8416.3|8416.7|8415.8|25
1651501270000|2022-05-02 14:21:10|8416.8|8415.9|8417.1|8416.2|8417.4|8416.5|8416.8|8415.9|21
1651501280000|2022-05-02 14:21:20|8417|8416.1|8417.3|8416.4|8417.4|8416.5|8417|8416.1|21
1651501290000|2022-05-02 14:21:30|8417.2|8416.3|8417.6|8416.7|8417.6|8416.7|8417.1|8416.2|15
1651501300000|2022-05-02 14:21:40|8417.7|8416.8|8417.3|8416.4|8417.8|8416.9|8417.2|8416.3|21
1651501310000|2022-05-02 14:21:50|8417.2|8416.3|8417|8416.1|8417.2|8416.3|8417|8416.1|17
1651501320000|2022-05-02 14:22:00|8417.1|8416.2|8416.8|8415.9|8417.2|8416.3|8416.7|8415.8|25
1651501330000|2022-05-02 14:22:10|8416.7|8415.8|8416.6|8415.7|8416.9|8416|8416.5|8415.4|16
1651501340000|2022-05-02 14:22:20|8416.7|8415.8|8416.7|8415.8|8416.7|8415.8|8416.6|8415.7|9
1651501350000|2022-05-02 14:22:30|8416.6|8415.7|8417.6|8416.7|8417.6|8416.7|8416.6|8415.7|19
1651501360000|2022-05-02 14:22:40|8417.3|8416.4|8417.1|8416.2|8417.3|8416.4|8417|8416.1|13
1651501370000|2022-05-02 14:22:50|8417.2|8416.3|8417.2|8416.3|8417.4|8416.5|8417.1|8416.2|14
1651501380000|2022-05-02 14:23:00|8417.3|8416.4|8417.4|8416.5|8417.7|8416.8|8417.2|8416.3|24
1651501390000|2022-05-02 14:23:10|8417.3|8416.4|8417.3|8416.4|8417.4|8416.5|8417.2|8416.3|16
1651501400000|2022-05-02 14:23:20|8417.1|8416.2|8417.4|8416.5|8417.4|8416.5|8417.1|8416.2|16
1651501410000|2022-05-02 14:23:30|8417.3|8416.4|8417.2|8416.3|8417.3|8416.4|8417.1|8416.2|10
1651501420000|2022-05-02 14:23:40|8417.4|8416.5|8417|8416.1|8417.4|8416.5|8417|8416.1|17
1651501430000|2022-05-02 14:23:50|8416.9|8416|8417.2|8416.3|8417.2|8416.3|8416.9|8416|19
1651501440000|2022-05-02 14:24:00|8417.1|8416.2|8416.8|8415.9|8417.3|8416.3|8416.8|8415.8|18
1651501450000|2022-05-02 14:24:10|8416.9|8416|8417.2|8416.3|8417.3|8416.4|8416.8|8415.9|13
1651501460000|2022-05-02 14:24:20|8417.1|8416.2|8417|8416.1|8417.3|8416.4|8417|8416.1|16
1651501470000|2022-05-02 14:24:30|8416.6|8415.7|8416.7|8415.8|8416.9|8416|8416.3|8415.4|19
1651501480000|2022-05-02 14:24:40|8416.6|8415.7|8416.6|8415.7|8416.7|8415.8|8416.6|8415.7|11
1651501490000|2022-05-02 14:24:50|8416.7|8415.8|8416.6|8415.7|8416.8|8415.9|8416.6|8415.7|15
1651501500000|2022-05-02 14:25:00|8416.7|8415.8|8416.8|8415.9|8417|8416.1|8416.5|8415.6|27
1651501510000|2022-05-02 14:25:10|8416.7|8415.8|8417|8416.1|8417|8416.1|8416.7|8415.8|8
1651501520000|2022-05-02 14:25:20|8416.9|8416|8416.8|8415.9|8416.9|8416|8416.6|8415.7|11
1651501530000|2022-05-02 14:25:30|8417.1|8416.2|8416.7|8415.8|8417.1|8416.2|8416.6|8415.7|12
1651501540000|2022-05-02 14:25:40|8416.6|8415.7|8416.7|8415.8|8416.7|8415.8|8416.5|8415.6|8
1651501550000|2022-05-02 14:25:50|8416.5|8415.6|8416.2|8415.3|8416.7|8415.8|8416.2|8415.3|18
1651501560000|2022-05-02 14:26:00|8416.1|8415.2|8415.7|8414.8|8416.3|8415.4|8415.7|8414.8|19
1651501570000|2022-05-02 14:26:10|8415.8|8414.9|8415.2|8414.3|8415.8|8414.9|8415.2|8414.3|23
1651501580000|2022-05-02 14:26:20|8415.3|8414.4|8413.3|8412.4|8415.3|8414.4|8412.9|8412|38
1651501590000|2022-05-02 14:26:30|8413.2|8412.3|8414.1|8412.6|8414.2|8413.1|8413.2|8412.3|29
1651501600000|2022-05-02 14:26:40|8414.2|8412.7|8414|8413.1|8414.2|8413.1|8413.6|8412.6|22
1651501610000|2022-05-02 14:26:50|8414.1|8413.2|8414.5|8413.6|8414.5|8413.6|8413.9|8413|15
1651501620000|2022-05-02 14:27:00|8414.6|8413.7|8414.5|8413.6|8414.8|8413.9|8414.5|8413.6|24
1651501630000|2022-05-02 14:27:10|8414.4|8413.5|8414.4|8413.5|8415|8413.7|8414.2|8413.3|21
1651501640000|2022-05-02 14:27:20|8414.3|8413.4|8414|8413.1|8414.4|8413.5|8413.8|8412.9|20
1651501650000|2022-05-02 14:27:30|8413.9|8413|8413.6|8412.7|8414|8413.1|8413.6|8412.7|18
1651501660000|2022-05-02 14:27:40|8413.5|8412.6|8413.5|8412.6|8413.6|8412.7|8413.3|8412.4|13
1651501670000|2022-05-02 14:27:50|8413.4|8412.5|8413.3|8412.4|8413.8|8412.8|8413.3|8412.3|19
1651501680000|2022-05-02 14:28:00|8413.2|8412.3|8412.9|8412|8413.2|8412.3|8412.7|8411.8|19
1651501690000|2022-05-02 14:28:10|8412.8|8411.9|8412.7|8411.8|8412.8|8411.9|8412.7|8411.8|16
1651501700000|2022-05-02 14:28:20|8412.8|8411.9|8412.4|8411.5|8412.8|8411.9|8412.4|8411.5|9
1651501710000|2022-05-02 14:28:30|8412.3|8411.4|8412.5|8411.6|8412.9|8412|8412.3|8411.4|13
1651501720000|2022-05-02 14:28:40|8412.6|8411.7|8413.2|8412.3|8413.5|8412.6|8412.6|8411.7|26
1651501730000|2022-05-02 14:28:50|8413.3|8412.4|8412.6|8411.7|8413.3|8412.4|8412.6|8411.7|18
1651501740000|2022-05-02 14:29:00|8412.7|8411.8|8412.3|8411.4|8412.7|8411.8|8412.2|8411.3|15
1651501750000|2022-05-02 14:29:10|8412.2|8411.3|8412.2|8411.3|8412.4|8411.5|8412.1|8411.2|20
1651501760000|2022-05-02 14:29:20|8412.1|8411.2|8411.5|8410.6|8412.2|8411.3|8411.4|8410.5|22
1651501770000|2022-05-02 14:29:30|8411.8|8410.9|8411.7|8410.8|8412.2|8411.3|8411.5|8410.6|25
1651501780000|2022-05-02 14:29:40|8411.6|8410.7|8412.1|8411.2|8412.1|8411.2|8411.6|8410.7|20
1651501790000|2022-05-02 14:29:50|8412.4|8410.9|8412.8|8411.9|8412.8|8411.9|8412.1|8410.9|24
1651501800000|2022-05-02 14:30:00|8412.7|8411.8|8412.2|8411.3|8412.7|8411.8|8412.1|8411.2|12
1651501810000|2022-05-02 14:30:10|8412.1|8411.2|8412|8411.1|8412.1|8411.2|8411.8|8410.9|17
1651501820000|2022-05-02 14:30:20|8411.9|8411|8412.2|8411.3|8412.3|8411.4|8411.8|8410.9|13
1651501830000|2022-05-02 14:30:30|8412.1|8411.2|8411.9|8411|8412.2|8411.3|8411.9|8411|13
1651501840000|2022-05-02 14:30:40|8411.8|8410.9|8412.3|8411.4|8412.6|8411.6|8411.8|8410.9|16
1651501850000|2022-05-02 14:30:50|8412.4|8411.5|8412.4|8411.5|8412.5|8411.6|8412.3|8411.4|9
1651501860000|2022-05-02 14:31:00|8412.2|8411.3|8412.8|8411.9|8412.8|8411.9|8412.1|8411.2|13
1651501870000|2022-05-02 14:31:10|8412.5|8411.6|8413.1|8412.2|8414.4|8413.5|8412.4|8411.5|40
1651501880000|2022-05-02 14:31:20|8413.2|8412.3|8414.1|8412.6|8414.1|8413.2|8413.2|8412.1|24
1651501890000|2022-05-02 14:31:30|8414|8413.1|8413.3|8412.4|8414.3|8413.4|8413.2|8412.3|24
1651501900000|2022-05-02 14:31:40|8413.4|8412.5|8412.7|8411.8|8413.5|8412.6|8412.6|8411.7|24
1651501910000|2022-05-02 14:31:50|8412.6|8411.7|8413|8412.1|8413.2|8412.3|8412.6|8411.7|22
1651501920000|2022-05-02 14:32:00|8413.1|8412.2|8413|8412.1|8413.4|8412.3|8412.9|8411.8|23
1651501930000|2022-05-02 14:32:10|8413.1|8412.2|8413.2|8412.3|8413.5|8412.6|8413.1|8412.2|17
1651501940000|2022-05-02 14:32:20|8413.3|8412.4|8413.8|8412.9|8413.9|8413|8413.2|8412.3|22
1651501950000|2022-05-02 14:32:30|8413.9|8413|8412.9|8412|8414|8413.1|8412.9|8412|25
1651501960000|2022-05-02 14:32:40|8412.7|8411.8|8413|8411.5|8413|8412|8412.6|8411.4|16
1651501970000|2022-05-02 14:32:50|8412.7|8411.8|8414|8413.1|8414|8413.1|8412.7|8411.8|17
1651501980000|2022-05-02 14:33:00|8413.9|8413|8412.7|8411.8|8413.9|8413|8412.6|8411.7|23
1651501990000|2022-05-02 14:33:10|8412.6|8411.7|8412.5|8411.6|8413.6|8412.7|8412.4|8411.5|26
1651502000000|2022-05-02 14:33:20|8412.6|8411.7|8412.5|8411.6|8413|8411.8|8412.3|8411.4|22
1651502010000|2022-05-02 14:33:30|8412.4|8411.5|8412|8411.1|8412.6|8411.7|8411.9|8411|20
1651502020000|2022-05-02 14:33:40|8411.9|8411|8411.9|8410.4|8411.9|8411|8411.5|8410.4|20
1651502030000|2022-05-02 14:33:50|8411.6|8410.7|8411.5|8410.6|8411.9|8410.9|8411.4|8410.4|32
1651502040000|2022-05-02 14:34:00|8411.4|8410.5|8411.2|8410.3|8411.6|8410.7|8411.1|8410|24
1651502050000|2022-05-02 14:34:10|8411.3|8410.4|8411|8410.1|8411.5|8410.6|8411|8410.1|18
1651502060000|2022-05-02 14:34:20|8411.1|8410.2|8410.6|8409.7|8411.3|8410.2|8410.6|8409.7|15
1651502070000|2022-05-02 14:34:30|8410.5|8409.6|8410.3|8409.4|8410.6|8409.7|8410.1|8409.2|23
1651502080000|2022-05-02 14:34:40|8410.4|8409.5|8410.1|8409.2|8410.7|8409.8|8410.1|8409.2|12
1651502090000|2022-05-02 14:34:50|8410|8409.1|8409.6|8408.7|8410.1|8409.2|8409.2|8408.3|21
1651502100000|2022-05-02 14:35:00|8409.5|8408.6|8409.2|8408.3|8409.5|8408.6|8408.9|8408|16
1651502110000|2022-05-02 14:35:10|8409.3|8408.4|8409.3|8408.4|8409.7|8408.8|8408.9|8408|37
1651502120000|2022-05-02 14:35:20|8409.2|8408.3|8408.8|8407.9|8409.2|8408.3|8408.6|8407.7|29
1651502130000|2022-05-02 14:35:30|8408.7|8407.8|8408.4|8407.5|8408.8|8407.9|8408.3|8407.1|25
1651502140000|2022-05-02 14:35:40|8408.2|8407.3|8408.2|8407.3|8408.4|8407.5|8408.2|8407.3|11
1651502150000|2022-05-02 14:35:50|8408.3|8407.4|8408.7|8407.8|8408.8|8407.9|8408|8407.1|17
1651502160000|2022-05-02 14:36:00|8408.8|8407.9|8409.5|8408.6|8409.5|8408.6|8408.5|8407.6|25
1651502170000|2022-05-02 14:36:10|8409.8|8408.9|8410.2|8409.3|8410.5|8409.6|8409.2|8408.1|31
1651502180000|2022-05-02 14:36:20|8410.1|8409.2|8409.8|8408.9|8410.4|8409.5|8409.5|8408.6|23
1651502190000|2022-05-02 14:36:30|8409.7|8408.8|8409.3|8408.4|8409.7|8408.8|8409.2|8408|12
1651502200000|2022-05-02 14:36:40|8409.4|8408.5|8409.4|8408.5|8409.5|8408.6|8409.1|8408.2|10
1651502210000|2022-05-02 14:36:50|8409.3|8408.4|8409.3|8408.4|8409.4|8408.5|8409.3|8408.4|3
1651502220000|2022-05-02 14:37:00|8409.4|8408.5|8409.6|8408.7|8409.6|8408.7|8409.3|8408.4|13
1651502230000|2022-05-02 14:37:10|8409.5|8408.6|8408.4|8407.5|8409.6|8408.7|8408.4|8407.5|24
1651502240000|2022-05-02 14:37:20|8408.7|8407.8|8409.1|8408.2|8409.1|8408.2|8408.7|8407.8|13
1651502250000|2022-05-02 14:37:30|8409|8408.1|8409.1|8408.2|8409.3|8408.4|8409|8408.1|16
1651502260000|2022-05-02 14:37:40|8409|8408.1|8409.5|8408.6|8410.2|8409.3|8409|8408.1|23
1651502270000|2022-05-02 14:37:50|8409.4|8408.5|8409.3|8408.4|8409.5|8408.6|8409.3|8408.4|13
1651502280000|2022-05-02 14:38:00|8409.2|8408.3|8409.7|8408.8|8409.8|8408.9|8409.2|8408.3|14
1651502290000|2022-05-02 14:38:10|8409.6|8408.7|8409.6|8408.7|8409.7|8408.8|8409.5|8408.6|5
1651502300000|2022-05-02 14:38:20|8409.7|8408.8|8409.4|8408.5|8409.8|8408.9|8409.2|8408.3|18
1651502310000|2022-05-02 14:38:30|8409.2|8408.3|8409.5|8408.6|8409.5|8408.6|8409.1|8408.2|20
1651502320000|2022-05-02 14:38:40|8409.4|8408.5|8409.4|8408.5|8409.6|8408.7|8409.4|8408.5|11
1651502330000|2022-05-02 14:38:50|8409.5|8408.6|8409.6|8408.7|8410.1|8409|8409.3|8408.4|20
1651502340000|2022-05-02 14:39:00|8409.5|8408.6|8409.3|8408.4|8409.5|8408.6|8409.2|8408.3|17
1651502350000|2022-05-02 14:39:10|8409.4|8408.5|8409.1|8408.2|8409.4|8408.5|8408.8|8407.9|13
1651502360000|2022-05-02 14:39:20|8409.2|8408.3|8409.2|8408.3|8409.4|8408.5|8409|8408.1|23
1651502370000|2022-05-02 14:39:30|8409.1|8408.2|8408.8|8407.3|8409.2|8408.3|8408.6|8407.3|19
1651502380000|2022-05-02 14:39:40|8408.5|8407.6|8408.3|8407.4|8408.9|8407.7|8408.2|8407.3|17
1651502390000|2022-05-02 14:39:50|8408.2|8407.3|8407.7|8406.8|8408.2|8407.3|8407.6|8406.6|16
1651502400000|2022-05-02 14:40:00|8407.6|8406.7|8407.7|8406.8|8408|8407.1|8407.6|8406.7|26
1651502410000|2022-05-02 14:40:10|8407.8|8406.9|8408|8407.1|8408.3|8407.2|8407.7|8406.8|27
1651502420000|2022-05-02 14:40:20|8407.9|8407|8408.6|8407.7|8408.6|8407.7|8407.8|8406.8|17
1651502430000|2022-05-02 14:40:30|8408.7|8407.8|8408.8|8407.9|8409|8408.1|8408.7|8407.8|16
1651502440000|2022-05-02 14:40:40|8408.7|8407.8|8408.7|8407.8|8408.8|8407.9|8408.6|8407.7|7
1651502450000|2022-05-02 14:40:50|8408.6|8407.7|8408|8406.5|8408.7|8407.8|8407.5|8406.5|14
1651502460000|2022-05-02 14:41:00|8408.1|8406.6|8407.9|8407|8408.1|8407|8407.6|8406.5|23
1651502470000|2022-05-02 14:41:10|8408|8407.1|8408.1|8407.2|8408.3|8407.4|8408|8407.1|12
1651502480000|2022-05-02 14:41:20|8408.3|8407.4|8408.1|8407.2|8408.3|8407.4|8408.1|8407.2|9
1651502490000|2022-05-02 14:41:30|8408|8407.1|8407.9|8407|8408.1|8407.2|8407.9|8407|6
1651502500000|2022-05-02 14:41:40|8407.8|8406.9|8407.2|8406.3|8407.8|8406.9|8407.1|8406.2|22
1651502510000|2022-05-02 14:41:50|8407.1|8406.2|8406.5|8405.6|8407.2|8406.3|8406.4|8405.4|21
1651502520000|2022-05-02 14:42:00|8406.7|8405.8|8407.1|8406.2|8407.2|8406.3|8406.6|8405.6|18
1651502530000|2022-05-02 14:42:10|8407|8406.1|8406.9|8406|8407|8406.1|8406.8|8405.9|8
1651502540000|2022-05-02 14:42:20|8406.8|8405.9|8406.5|8405.6|8407|8405.9|8406.5|8405.5|20
1651502550000|2022-05-02 14:42:30|8406.4|8405.5|8405.5|8404.6|8406.5|8405.6|8405.5|8404.6|17
1651502560000|2022-05-02 14:42:40|8405.4|8404.5|8405.6|8404.7|8405.7|8404.8|8405.3|8404.4|34
1651502570000|2022-05-02 14:42:50|8405.5|8404.6|8404.8|8403.9|8405.8|8404.7|8404.7|8403.8|33
1651502580000|2022-05-02 14:43:00|8404.9|8404|8404.7|8403.2|8404.9|8404|8404.1|8403.1|15
1651502590000|2022-05-02 14:43:10|8404.6|8403.1|8404.7|8403.8|8404.9|8403.8|8404.4|8403.1|19
1651502600000|2022-05-02 14:43:20|8404.6|8403.7|8405.1|8404.2|8405.3|8404.4|8404.5|8403.6|22
1651502610000|2022-05-02 14:43:30|8405|8404.1|8405|8404.1|8405.3|8404.4|8404.7|8403.8|30
1651502620000|2022-05-02 14:43:40|8405.1|8404.2|8405|8404.1|8405.2|8404.3|8405|8404.1|10
1651502630000|2022-05-02 14:43:50|8404.9|8404|8404.7|8403.8|8404.9|8404|8404.5|8403.6|8
1651502640000|2022-05-02 14:44:00|8404.6|8403.7|8404.8|8403.9|8405.1|8404.2|8404.4|8403.5|19
1651502650000|2022-05-02 14:44:10|8404.9|8404|8404.3|8403.4|8404.9|8404|8404.2|8403.3|16
1651502660000|2022-05-02 14:44:20|8404.4|8403.5|8404.9|8404|8405|8404.1|8404.3|8403.4|25
1651502670000|2022-05-02 14:44:30|8404.8|8403.9|8405.4|8404.5|8405.4|8404.5|8404.7|8403.8|12
1651502680000|2022-05-02 14:44:40|8405.3|8404.4|8405.5|8404.6|8405.5|8404.6|8405.3|8404.4|20
1651502690000|2022-05-02 14:44:50|8405.4|8404.5|8405.2|8404.3|8405.4|8404.5|8405.1|8404.2|19
1651502700000|2022-05-02 14:45:00|8405.3|8404.4|8404.8|8403.9|8405.3|8404.4|8404.7|8403.8|12
1651502710000|2022-05-02 14:45:10|8404.7|8403.8|8404|8403.1|8404.7|8403.8|8404|8403.1|18
1651502720000|2022-05-02 14:45:20|8404.1|8403.2|8403.7|8402.8|8404.2|8403.3|8403.4|8402.5|21
1651502730000|2022-05-02 14:45:30|8403.8|8402.9|8404|8402.5|8404.1|8402.9|8403.7|8402.5|17
1651502740000|2022-05-02 14:45:40|8404.1|8402.6|8404|8402.5|8404.2|8402.9|8403.2|8402|29
1651502750000|2022-05-02 14:45:50|8403.7|8402.8|8403.9|8402.4|8404.2|8403|8403.4|8402.2|19
1651502760000|2022-05-02 14:46:00|8403.7|8402.8|8403.3|8402.4|8404|8402.8|8403.1|8402.2|26
1651502770000|2022-05-02 14:46:10|8403.4|8402.5|8403|8402.1|8403.4|8402.5|8403|8402.1|17
1651502780000|2022-05-02 14:46:20|8403.1|8402.2|8403.5|8402.6|8403.5|8402.6|8402.9|8401.9|23
1651502790000|2022-05-02 14:46:30|8403.7|8402.8|8404|8403.1|8404.1|8403.2|8403.6|8402.7|15
1651502800000|2022-05-02 14:46:40|8403.9|8403|8403.7|8402.8|8404.1|8403.2|8403.6|8402.4|18
1651502810000|2022-05-02 14:46:50|8404|8402.5|8403.9|8402.4|8404|8402.9|8403.6|8402.4|13
1651502820000|2022-05-02 14:47:00|8403.7|8402.8|8404.2|8403.3|8404.3|8403.4|8403.7|8402.8|19
1651502830000|2022-05-02 14:47:10|8404.1|8403.2|8404.2|8402.7|8404.2|8403.2|8403.6|8402.4|13
1651502840000|2022-05-02 14:47:20|8404.1|8402.6|8403.6|8402.7|8404.1|8403.1|8403.6|8402.4|15
1651502850000|2022-05-02 14:47:30|8403.5|8402.6|8403.6|8402.7|8403.9|8402.8|8403.4|8402.2|20
1651502860000|2022-05-02 14:47:40|8403.9|8402.4|8403.7|8402.8|8404|8402.9|8403.5|8402.4|19
1651502870000|2022-05-02 14:47:50|8403.6|8402.7|8403.4|8402.5|8403.9|8402.7|8403.4|8402.4|10
1651502880000|2022-05-02 14:48:00|8403.3|8402.4|8403.5|8402.6|8403.5|8402.6|8403.3|8402.4|5
1651502890000|2022-05-02 14:48:10|8403.7|8402.8|8404.1|8403.2|8404.1|8403.2|8403.7|8402.8|7
1651502900000|2022-05-02 14:48:20|8404|8403.1|8405.3|8403.8|8405.3|8404.1|8404|8403.1|28
1651502910000|2022-05-02 14:48:30|8405.1|8404.2|8405.2|8404.3|8405.4|8404.5|8405.1|8404.2|19
1651502920000|2022-05-02 14:48:40|8405.3|8404.4|8404.6|8403.1|8405.3|8404.4|8404.3|8403.1|28
1651502930000|2022-05-02 14:48:50|8404.2|8403.3|8404.6|8403.7|8404.6|8403.7|8404|8402.8|28
1651502940000|2022-05-02 14:49:00|8404.5|8403.6|8404.8|8403.9|8405.4|8404.3|8404.5|8403.5|22
1651502950000|2022-05-02 14:49:10|8404.7|8403.8|8404.2|8403.3|8404.8|8403.8|8404.2|8403.3|8
1651502960000|2022-05-02 14:49:20|8404.1|8403.2|8404.1|8403.2|8404.6|8403.5|8404|8403|28
1651502970000|2022-05-02 14:49:30|8404.4|8402.9|8403.9|8403|8404.5|8403.3|8403.9|8402.7|16
1651502980000|2022-05-02 14:49:40|8403.8|8402.9|8403.9|8402.4|8404.2|8403|8403.7|8402.4|12
1651502990000|2022-05-02 14:49:50|8404|8402.5|8403.9|8402.4|8404.1|8402.7|8403.6|8402.4|9
1651503000000|2022-05-02 14:50:00|8403.7|8402.8|8404.2|8402.7|8404.2|8403.1|8403.5|8402.3|27
1651503010000|2022-05-02 14:50:10|8403.9|8403|8403.5|8402.6|8404.1|8403|8403.4|8402.3|15
1651503020000|2022-05-02 14:50:20|8403.7|8402.8|8404.4|8403.5|8404.5|8403.6|8403.6|8402.5|23
1651503030000|2022-05-02 14:50:30|8404.5|8403.6|8404.2|8403.3|8404.7|8403.7|8404.1|8403.1|28
1651503040000|2022-05-02 14:50:40|8404.1|8403.2|8403.3|8402.4|8404.4|8403.5|8403.2|8402.1|21
1651503050000|2022-05-02 14:50:50|8403.1|8402.2|8404.1|8403.2|8405.1|8403.6|8403.1|8402.2|38
1651503060000|2022-05-02 14:51:00|8404.2|8403.3|8404.9|8403.4|8404.9|8403.7|8404|8402.9|26
1651503070000|2022-05-02 14:51:10|8404.8|8403.3|8404.7|8403.2|8404.8|8403.7|8403.5|8402.5|43
1651503080000|2022-05-02 14:51:20|8404.6|8403.1|8405.9|8404.4|8406|8404.9|8404.4|8403.1|36
1651503090000|2022-05-02 14:51:30|8406|8404.5|8404.1|8402.6|8406|8404.7|8403.7|8402.5|31
1651503100000|2022-05-02 14:51:40|8404.2|8402.7|8404.7|8403.8|8405|8403.8|8403.9|8402.5|26
1651503110000|2022-05-02 14:51:50|8404.6|8403.7|8405.8|8404.9|8406.1|8404.9|8404.6|8403.3|48
1651503120000|2022-05-02 14:52:00|8406.2|8404.7|8406.8|8405.9|8407.5|8406.3|8405.8|8404.7|47
1651503130000|2022-05-02 14:52:10|8407.1|8405.6|8407.7|8406.2|8408.2|8406.9|8406.8|8405.5|44
1651503140000|2022-05-02 14:52:20|8407.9|8406.4|8407.8|8406.9|8408.7|8407.7|8407.5|8406.4|33
1651503150000|2022-05-02 14:52:30|8407.9|8406.4|8407|8406.1|8408.1|8406.7|8406.9|8405.6|28
1651503160000|2022-05-02 14:52:40|8407.1|8406.2|8407.6|8406.1|8407.8|8406.4|8407|8405.7|26
1651503170000|2022-05-02 14:52:50|8407.4|8406.5|8408.5|8407|8408.8|8407.7|8407.4|8406.2|29
1651503180000|2022-05-02 14:53:00|8408.2|8407.3|8408.2|8406.7|8408.5|8407.4|8408.1|8406.7|15
1651503190000|2022-05-02 14:53:10|8408.1|8406.6|8407.1|8406.2|8408.2|8406.7|8406.6|8405.4|43
1651503200000|2022-05-02 14:53:20|8407.2|8405.7|8407.2|8406.3|8407.6|8406.5|8407.1|8405.7|22
1651503210000|2022-05-02 14:53:30|8407.1|8406.2|8407.1|8406.2|8407.6|8406.5|8406.6|8405.7|30
1651503220000|2022-05-02 14:53:40|8407.2|8406.3|8406.8|8405.9|8407.8|8406.7|8406.8|8405.9|27
1651503230000|2022-05-02 14:53:50|8406.7|8405.8|8407|8406.1|8407.3|8406.3|8406.6|8405.7|19
1651503240000|2022-05-02 14:54:00|8406.9|8406|8406.6|8405.1|8407|8406.1|8406.3|8405.1|14
1651503250000|2022-05-02 14:54:10|8406.3|8405.4|8406.2|8404.7|8406.3|8405.4|8405.6|8404.4|31
1651503260000|2022-05-02 14:54:20|8406.3|8404.8|8406.8|8405.3|8407.2|8405.8|8405.9|8404.6|31
1651503270000|2022-05-02 14:54:30|8406.9|8405.4|8406.6|8405.7|8407.3|8406|8406.2|8404.9|33
1651503280000|2022-05-02 14:54:40|8407.1|8405.6|8407.1|8406.2|8407.2|8406.3|8406.7|8405.5|25
1651503290000|2022-05-02 14:54:50|8407.2|8406.3|8407.6|8406.7|8408.2|8407.3|8407.2|8406.3|28
1651503300000|2022-05-02 14:55:00|8407.5|8406.6|8406.6|8405.7|8408|8407.1|8406.6|8405.7|25
1651503310000|2022-05-02 14:55:10|8406.5|8405.6|8407.1|8406.2|8407.1|8406.2|8406.5|8405.3|20
1651503320000|2022-05-02 14:55:20|8407|8406.1|8406.9|8406|8407.4|8406.4|8406.8|8405.7|19
1651503330000|2022-05-02 14:55:30|8407|8406.1|8408.3|8407.4|8408.5|8407.6|8406.8|8405.9|34
1651503340000|2022-05-02 14:55:40|8408.6|8407.1|8407.9|8407|8408.6|8407.7|8407.9|8406.7|30
1651503350000|2022-05-02 14:55:50|8407.8|8406.9|8407.6|8406.7|8408.2|8407|8407.6|8406.4|23
1651503360000|2022-05-02 14:56:00|8407.5|8406.6|8407.5|8406.6|8407.7|8406.8|8407.4|8406.2|14
1651503370000|2022-05-02 14:56:10|8407.4|8406.5|8407|8406.1|8407.8|8406.9|8407|8405.7|25
1651503380000|2022-05-02 14:56:20|8407.1|8406.2|8407.3|8405.8|8407.4|8406.5|8407|8405.8|20
1651503390000|2022-05-02 14:56:30|8407.2|8405.7|8406.7|8405.8|8407.4|8406.4|8406.6|8405.7|16
1651503400000|2022-05-02 14:56:40|8406.8|8405.9|8407|8406.1|8407.3|8406.4|8406.6|8405.5|22
1651503410000|2022-05-02 14:56:50|8407.3|8405.8|8407.2|8406.3|8407.3|8406.4|8406.5|8405.3|40
1651503420000|2022-05-02 14:57:00|8407.3|8406.4|8407.5|8406.6|8408|8406.9|8407.2|8406.1|29
1651503430000|2022-05-02 14:57:10|8407.4|8406.5|8407.3|8406.4|8408.3|8407.1|8407.3|8406.4|33
1651503440000|2022-05-02 14:57:20|8407.6|8406.1|8406.6|8405.7|8407.9|8406.5|8406.3|8405.3|38
1651503450000|2022-05-02 14:57:30|8406.8|8405.9|8407.2|8406.3|8407.8|8406.8|8406.7|8405.8|35
1651503460000|2022-05-02 14:57:40|8407|8406.1|8406.2|8405.3|8407|8406.1|8405.9|8405|25
1651503470000|2022-05-02 14:57:50|8406|8405.1|8406.3|8405.4|8406.7|8405.5|8405.7|8404.7|26
1651503480000|2022-05-02 14:58:00|8406.7|8405.2|8405.5|8404.6|8406.7|8405.5|8405.5|8404.6|30
1651503490000|2022-05-02 14:58:10|8405.6|8404.7|8405.1|8404.2|8405.8|8404.9|8405.1|8404.2|25
1651503500000|2022-05-02 14:58:20|8405.2|8404.3|8406|8405.1|8406.2|8405.1|8405|8404.1|29
1651503510000|2022-05-02 14:58:30|8405.9|8405|8405.9|8405|8406.3|8405.4|8405.9|8405|25
1651503520000|2022-05-02 14:58:40|8406|8405.1|8406|8405.1|8406.1|8405.2|8405.8|8404.9|26
1651503530000|2022-05-02 14:58:50|8406.1|8405.2|8405.7|8404.2|8406.1|8405.2|8405.4|8404.2|34
1651503540000|2022-05-02 14:59:00|8405.8|8404.3|8405|8404.1|8405.8|8404.7|8405|8404.1|31
1651503550000|2022-05-02 14:59:10|8405.1|8404.2|8405.6|8404.7|8405.7|8404.8|8405|8404.1|24
1651503560000|2022-05-02 14:59:20|8405.7|8404.8|8405.4|8403.9|8405.7|8404.8|8405.1|8403.9|37
1651503570000|2022-05-02 14:59:30|8405.1|8404.2|8404.8|8403.9|8405.3|8404.4|8404.6|8403.3|38
1651503580000|2022-05-02 14:59:40|8404.7|8403.8|8404.9|8404|8405.3|8404.4|8404.7|8403.8|32
1651503590000|2022-05-02 14:59:50|8405.1|8404.2|8405.3|8404.4|8405.5|8404.5|8404.8|8403.9|25
1651503600000|2022-05-02 15:00:00|8405.5|8404.6|8404.9|8404|8405.6|8404.7|8404.8|8403.7|36
1651503610000|2022-05-02 15:00:10|8404.8|8403.9|8405.1|8404.2|8405.7|8404.8|8404.8|8403.9|26
1651503620000|2022-05-02 15:00:20|8405.6|8404.1|8405.6|8404.1|8405.9|8404.7|8405.2|8404.1|32
1651503630000|2022-05-02 15:00:30|8405.7|8404.2|8404.7|8403.8|8405.7|8404.3|8404.6|8403.3|38
1651503640000|2022-05-02 15:00:40|8404.6|8403.7|8404.9|8404|8405.4|8404.5|8404.6|8403.6|30
1651503650000|2022-05-02 15:00:50|8405|8404.1|8404.7|8403.8|8405|8404.1|8404.4|8403.5|23
1651503660000|2022-05-02 15:01:00|8404.6|8403.7|8404.4|8403.5|8405.1|8404|8404.3|8403.2|31
1651503670000|2022-05-02 15:01:10|8404.3|8403.4|8404.8|8403.3|8404.8|8403.5|8404.3|8403|15
1651503680000|2022-05-02 15:01:20|8404.7|8403.2|8404.9|8404|8405.4|8404.4|8404.6|8403.2|33
1651503690000|2022-05-02 15:01:30|8405|8404.1|8404.4|8403.5|8405|8404.1|8404.3|8403.2|25
1651503700000|2022-05-02 15:01:40|8404.5|8403.6|8403.8|8402.9|8404.5|8403.6|8403.8|8402.9|15
1651503710000|2022-05-02 15:01:50|8403.9|8403|8403.9|8403|8403.9|8403|8403.6|8402.7|17
1651503720000|2022-05-02 15:02:00|8403.8|8402.9|8403.6|8402.7|8404.3|8403|8403.5|8402.3|24
1651503730000|2022-05-02 15:02:10|8403.7|8402.8|8403.4|8402.5|8403.8|8402.9|8403.4|8402.5|15
1651503740000|2022-05-02 15:02:20|8403.3|8402.4|8403.5|8402.6|8403.9|8403|8403.3|8402.4|19
1651503750000|2022-05-02 15:02:30|8403.4|8402.5|8403.8|8402.3|8403.8|8402.7|8403.3|8402.1|19
1651503760000|2022-05-02 15:02:40|8403.4|8402.5|8404|8402.5|8404.1|8403|8403.4|8402.1|34
1651503770000|2022-05-02 15:02:50|8404.1|8402.6|8402.5|8401.6|8404.2|8402.7|8402.5|8401|41
1651503780000|2022-05-02 15:03:00|8402.4|8401.5|8402.7|8401.8|8403|8402.1|8402.4|8401.2|25
1651503790000|2022-05-02 15:03:10|8402.4|8401.5|8403.1|8401.6|8403.2|8402|8401.8|8400.6|37
1651503800000|2022-05-02 15:03:20|8403|8401.5|8402.6|8401.7|8403.2|8402.1|8402.6|8401.5|27
1651503810000|2022-05-02 15:03:30|8402.7|8401.8|8401.7|8400.8|8402.8|8401.9|8401.6|8400.4|19
1651503820000|2022-05-02 15:03:40|8402|8400.5|8401.8|8400.9|8402|8400.9|8401.2|8400|37
1651503830000|2022-05-02 15:03:50|8401.9|8401|8402|8401.1|8402.5|8401.3|8401.9|8400.8|26
1651503840000|2022-05-02 15:04:00|8401.8|8400.9|8401.6|8400.7|8402.1|8401.2|8401.6|8400.6|23
1651503850000|2022-05-02 15:04:10|8401.7|8400.8|8401.2|8400.3|8401.7|8400.8|8400.5|8399.4|34
1651503860000|2022-05-02 15:04:20|8401.4|8399.9|8400.5|8399|8401.5|8400.3|8400.2|8398.9|25
1651503870000|2022-05-02 15:04:30|8400.2|8399.3|8400.5|8399.6|8400.8|8399.6|8400.2|8399.1|14
1651503880000|2022-05-02 15:04:40|8400.6|8399.7|8401.3|8399.8|8401.3|8400.2|8400.6|8399.4|21
1651503890000|2022-05-02 15:04:50|8401|8400.1|8400.7|8399.2|8401|8400.1|8400.5|8399.2|16
1651503900000|2022-05-02 15:05:00|8400.8|8399.3|8400.1|8399.2|8400.9|8399.7|8399.8|8398.6|27
1651503910000|2022-05-02 15:05:10|8400.3|8399.4|8399.9|8399|8400.3|8399.4|8399.7|8398.6|22
1651503920000|2022-05-02 15:05:20|8400.2|8398.7|8400|8399.1|8400.5|8399.3|8400|8398.6|15
1651503930000|2022-05-02 15:05:30|8399.9|8399|8398.2|8397.3|8399.9|8399|8398|8397.1|34
1651503940000|2022-05-02 15:05:40|8398.1|8397.2|8398.3|8397.4|8398.4|8397.5|8397.7|8396.3|29
1651503950000|2022-05-02 15:05:50|8398.6|8397.1|8399.2|8397.7|8399.2|8397.8|8397.9|8397|29
1651503960000|2022-05-02 15:06:00|8399.3|8397.8|8399.1|8398.2|8399.6|8398.3|8399|8397.8|20
1651503970000|2022-05-02 15:06:10|8399.2|8398.3|8399|8398.1|8399.6|8398.4|8399|8398.1|10
1651503980000|2022-05-02 15:06:20|8398.6|8397.7|8398.3|8397.4|8398.7|8397.8|8398|8397|26
1651503990000|2022-05-02 15:06:30|8398.4|8397.5|8398.1|8396.6|8398.4|8397.5|8397.7|8396.2|41
1651504000000|2022-05-02 15:06:40|8397.6|8396.1|8397.5|8396.6|8397.9|8396.9|8397.4|8396.1|19
1651504010000|2022-05-02 15:06:50|8397.6|8396.7|8397.3|8396.4|8397.7|8396.8|8397.3|8396.4|16
1651504020000|2022-05-02 15:07:00|8397.2|8396.3|8396.5|8395.6|8397.3|8396.4|8396.4|8395.4|21
1651504030000|2022-05-02 15:07:10|8396.6|8395.7|8396.6|8395.7|8396.8|8395.8|8396.4|8395.2|19
1651504040000|2022-05-02 15:07:20|8396.8|8395.3|8396.7|8395.8|8397|8395.8|8396.5|8395.3|9
1651504050000|2022-05-02 15:07:30|8396.9|8395.4|8396.1|8395.2|8396.9|8395.8|8396|8395|20
1651504060000|2022-05-02 15:07:40|8396.2|8395.3|8397|8396.1|8397.1|8396.2|8396.1|8395.2|23
1651504070000|2022-05-02 15:07:50|8396.9|8396|8396.6|8395.7|8397|8396.1|8396.6|8395.7|7
1651504080000|2022-05-02 15:08:00|8396.5|8395.6|8396.7|8395.8|8396.9|8396|8396.5|8395.4|21
1651504090000|2022-05-02 15:08:10|8396.8|8395.9|8396.9|8396|8397|8396.1|8396.5|8395.2|16
1651504100000|2022-05-02 15:08:20|8397|8396.1|8397.5|8396.6|8397.7|8396.6|8396.9|8396|24
1651504110000|2022-05-02 15:08:30|8397.7|8396.8|8397.8|8396.9|8397.9|8397|8397.4|8396.2|23
1651504120000|2022-05-02 15:08:40|8397.7|8396.8|8397.7|8396.8|8398|8397.1|8397.6|8396.7|16
1651504130000|2022-05-02 15:08:50|8397.6|8396.7|8397.9|8397|8398|8397.1|8397.4|8396.5|10
1651504140000|2022-05-02 15:09:00|8398|8397.1|8397.7|8396.8|8398|8397.1|8397.6|8396.7|11
1651504150000|2022-05-02 15:09:10|8397.6|8396.7|8397.6|8396.7|8397.7|8396.8|8397.4|8396.5|15
1651504160000|2022-05-02 15:09:20|8397.7|8396.8|8397.6|8396.7|8397.7|8396.8|8397.5|8396.6|8
1651504170000|2022-05-02 15:09:30|8397.7|8396.8|8398.2|8397.3|8398.3|8397.4|8397.7|8396.8|12
1651504180000|2022-05-02 15:09:40|8398.4|8397.5|8399|8398.1|8399|8398.1|8398.4|8397.5|12
1651504190000|2022-05-02 15:09:50|8398.9|8398|8398.8|8397.9|8398.9|8398|8398.7|8397.8|10
1651504200000|2022-05-02 15:10:00|8398.9|8398|8398.4|8397.5|8398.9|8398|8398.4|8397.2|19
1651504210000|2022-05-02 15:10:10|8398.3|8397.4|8398.5|8397.6|8398.5|8397.6|8397.9|8397|15
1651504220000|2022-05-02 15:10:20|8398.1|8397.2|8397.7|8396.8|8398.1|8397.2|8397.5|8396.2|21
1651504230000|2022-05-02 15:10:30|8397.6|8396.7|8397.6|8396.7|8397.7|8396.8|8397.5|8396.6|9
1651504240000|2022-05-02 15:10:40|8397.5|8396.6|8397.5|8396.6|8397.7|8396.8|8397.3|8396.1|19
1651504250000|2022-05-02 15:10:50|8397.4|8396.5|8397.8|8396.9|8398|8396.9|8397.4|8396.3|16
1651504260000|2022-05-02 15:11:00|8397.7|8396.8|8397.9|8397|8398.1|8397.1|8397.7|8396.5|18
1651504270000|2022-05-02 15:11:10|8397.8|8396.9|8397.9|8397|8398.1|8397.2|8397.6|8396.7|13
1651504280000|2022-05-02 15:11:20|8397.8|8396.9|8397.7|8396.8|8398|8396.9|8397.5|8396.4|23
1651504290000|2022-05-02 15:11:30|8397.6|8396.7|8397.9|8397|8398|8397.1|8397.6|8396.7|18
1651504300000|2022-05-02 15:11:40|8397.8|8396.9|8397.9|8396.4|8398.1|8396.9|8397.7|8396.2|17
1651504310000|2022-05-02 15:11:50|8397.8|8396.3|8397.5|8396|8398|8396.5|8397.4|8395.9|16
1651504320000|2022-05-02 15:12:00|8397.4|8395.9|8397.2|8395.7|8397.4|8396.1|8396.8|8395.5|23
1651504330000|2022-05-02 15:12:10|8397.3|8395.8|8396.9|8395.4|8397.3|8395.8|8396.9|8395.4|13
1651504340000|2022-05-02 15:12:20|8396.7|8395.8|8397.7|8396.8|8398.1|8396.8|8396.7|8395.7|22
1651504350000|2022-05-02 15:12:30|8397.9|8397|8397.9|8396.4|8398.4|8397.1|8397.7|8396.4|28
1651504360000|2022-05-02 15:12:40|8397.6|8396.7|8397.5|8396.6|8398|8396.8|8397.5|8396.3|18
1651504370000|2022-05-02 15:12:50|8397.2|8396.3|8397.5|8396.6|8397.8|8396.7|8397.2|8396|17
1651504380000|2022-05-02 15:13:00|8397.3|8396.4|8397.1|8396.2|8397.6|8396.5|8397|8395.9|25
1651504390000|2022-05-02 15:13:10|8397|8396.1|8396|8395.1|8397.3|8396.2|8396|8395|35
1651504400000|2022-05-02 15:13:20|8396.1|8395.2|8396.1|8395.2|8396.5|8395.6|8396|8395.1|10
1651504410000|2022-05-02 15:13:30|8396|8395.1|8396|8395.1|8396.2|8395.3|8396|8395.1|11
1651504420000|2022-05-02 15:13:40|8395.9|8395|8395.9|8395|8396.1|8395.2|8395.8|8394.9|7
1651504430000|2022-05-02 15:13:50|8395.8|8394.9|8395.7|8394.8|8396.1|8395.1|8395.6|8394.3|33
1651504440000|2022-05-02 15:14:00|8395.8|8394.9|8396.2|8394.7|8396.5|8395.4|8395.7|8394.6|20
1651504450000|2022-05-02 15:14:10|8396.3|8394.8|8396.6|8395.1|8396.7|8395.4|8396.1|8394.7|18
1651504460000|2022-05-02 15:14:20|8396.2|8395.3|8396.3|8394.8|8396.4|8395.4|8395.9|8394.7|15
1651504470000|2022-05-02 15:14:30|8396.2|8394.7|8396.5|8395|8396.5|8395.1|8395.8|8394.6|20
1651504480000|2022-05-02 15:14:40|8396.4|8394.9|8396.3|8395.4|8396.7|8395.4|8396.1|8394.9|14
1651504490000|2022-05-02 15:14:50|8396.4|8395.5|8396|8395.1|8396.6|8395.7|8396|8394.8|20
1651504500000|2022-05-02 15:15:00|8395.9|8395|8395.7|8394.8|8396.2|8395|8395.6|8394.6|14
1651504510000|2022-05-02 15:15:10|8396|8394.5|8395.6|8394.7|8396.2|8394.9|8395.6|8394.4|10
1651504520000|2022-05-02 15:15:20|8395.5|8394.6|8395.7|8394.8|8395.8|8394.9|8395.5|8394.6|20
1651504530000|2022-05-02 15:15:30|8395.6|8394.7|8395.9|8395|8396.1|8395.1|8395.6|8394.6|8
1651504540000|2022-05-02 15:15:40|8395.8|8394.9|8395.9|8395|8395.9|8395|8395.8|8394.9|4
1651504550000|2022-05-02 15:15:50|8396|8395.1|8396|8395.1|8396.2|8395.1|8395.7|8394.6|15
1651504560000|2022-05-02 15:16:00|8396.2|8395.3|8396.6|8395.1|8396.8|8395.6|8396.1|8395.1|22
1651504570000|2022-05-02 15:16:10|8396.7|8395.2|8396.6|8395.7|8397.2|8396.2|8396.3|8395|24
1651504580000|2022-05-02 15:16:20|8396.8|8395.9|8397.4|8396.5|8397.7|8396.6|8396.8|8395.6|25
1651504590000|2022-05-02 15:16:30|8397.3|8396.4|8397.6|8396.7|8398.1|8396.9|8397.3|8396.1|14
1651504600000|2022-05-02 15:16:40|8397.5|8396.6|8397.5|8396.6|8397.9|8397|8397.4|8396.2|15
1651504610000|2022-05-02 15:16:50|8397.8|8396.3|8397.5|8396.6|8397.9|8396.7|8397.4|8396.3|11
1651504620000|2022-05-02 15:17:00|8397.7|8396.8|8398.2|8397.3|8398.5|8397.5|8397.5|8396.2|22
1651504630000|2022-05-02 15:17:10|8398.3|8397.4|8398.8|8397.3|8398.8|8397.6|8398.2|8396.9|24
1651504640000|2022-05-02 15:17:20|8398.7|8397.2|8398.9|8397.4|8398.9|8397.7|8398.1|8396.9|25
1651504650000|2022-05-02 15:17:30|8398.6|8397.7|8398.7|8397.8|8399|8398.1|8398.5|8397.4|15
1651504660000|2022-05-02 15:17:40|8398.6|8397.7|8398.6|8397.7|8399.2|8398.3|8398.6|8397.7|19
1651504670000|2022-05-02 15:17:50|8398.5|8397.6|8398.6|8397.7|8399|8397.9|8398.5|8397.3|15
1651504680000|2022-05-02 15:18:00|8398.5|8397.6|8399.4|8398.5|8399.4|8398.5|8398.5|8397.3|12
1651504690000|2022-05-02 15:18:10|8399.6|8398.1|8399.2|8398.3|8399.8|8398.5|8399|8398|15
1651504700000|2022-05-02 15:18:20|8399.1|8398.2|8399.3|8398.4|8399.4|8398.4|8399|8397.8|18
1651504710000|2022-05-02 15:18:30|8399.4|8398.5|8398.7|8397.8|8399.6|8398.5|8398.7|8397.8|19
1651504720000|2022-05-02 15:18:40|8399|8397.5|8398.6|8397.7|8399|8397.8|8398.5|8397.3|15
1651504730000|2022-05-02 15:18:50|8398.5|8397.6|8398.5|8397.6|8398.8|8397.9|8398.4|8397.5|19
1651504740000|2022-05-02 15:19:00|8398.6|8397.7|8398.6|8397.7|8398.8|8397.9|8398.5|8397.6|16
1651504750000|2022-05-02 15:19:10|8398.5|8397.6|8398.3|8397.4|8398.8|8397.7|8398.1|8397.1|22
1651504760000|2022-05-02 15:19:20|8398.5|8397|8398|8396.5|8398.6|8397.4|8397.7|8396.5|13
1651504770000|2022-05-02 15:19:30|8397.9|8396.4|8397.5|8396|8397.9|8396.7|8397.3|8396|10
1651504780000|2022-05-02 15:19:40|8397.6|8396.1|8397.6|8396.1|8397.6|8396.1|8397.5|8396|7
1651504790000|2022-05-02 15:19:50|8397.3|8396.4|8397.5|8396.6|8398.1|8396.9|8397.3|8396.4|13
1651504800000|2022-05-02 15:20:00|8397.8|8396.9|8397.8|8396.9|8398.3|8397|8397.6|8396.5|13
1651504810000|2022-05-02 15:20:10|8397.7|8396.8|8397.6|8396.7|8397.9|8396.8|8397.6|8396.4|10
1651504820000|2022-05-02 15:20:20|8397.8|8396.9|8397.8|8396.9|8397.8|8396.9|8397.7|8396.8|9
1651504830000|2022-05-02 15:20:30|8397.7|8396.8|8397.2|8396.3|8398.1|8396.8|8397.1|8396|18
1651504840000|2022-05-02 15:20:40|8397.4|8396.5|8397.9|8397|8398.2|8397|8397.3|8396.4|13
1651504850000|2022-05-02 15:20:50|8397.8|8396.9|8398|8396.5|8398|8397|8397.6|8396.4|12
1651504860000|2022-05-02 15:21:00|8397.9|8396.4|8398.2|8396.7|8398.2|8396.9|8397.6|8396.4|9
1651504870000|2022-05-02 15:21:10|8397.8|8396.9|8398|8397.1|8398.3|8397.1|8397.8|8396.6|11
1651504880000|2022-05-02 15:21:20|8397.9|8397|8397.9|8396.4|8398.3|8397.1|8397.6|8396.4|16
1651504890000|2022-05-02 15:21:30|8398.1|8396.6|8398|8397.1|8398.2|8397.3|8398|8396.6|10
1651504900000|2022-05-02 15:21:40|8398.1|8397.2|8398.4|8397.5|8398.8|8397.5|8398.1|8396.9|13
1651504910000|2022-05-02 15:21:50|8398.5|8397.6|8398.4|8397.5|8398.6|8397.7|8398.1|8397.2|13
1651504920000|2022-05-02 15:22:00|8398.3|8397.4|8398.3|8396.8|8398.7|8397.7|8398|8396.8|17
1651504930000|2022-05-02 15:22:10|8398.4|8396.9|8397.5|8396.6|8398.5|8397.4|8397.5|8396.4|17
1651504940000|2022-05-02 15:22:20|8397.6|8396.7|8397.5|8396.6|8397.6|8396.7|8397.4|8396.5|10
1651504950000|2022-05-02 15:22:30|8397.4|8396.5|8397.6|8396.7|8397.8|8396.9|8397.4|8396.5|10
1651504960000|2022-05-02 15:22:40|8397.7|8396.8|8397.2|8396.3|8397.7|8396.8|8397|8396.1|15
1651504970000|2022-05-02 15:22:50|8397.1|8396.2|8397|8396.1|8397.2|8396.3|8396.9|8396|8
1651504980000|2022-05-02 15:23:00|8397.1|8396.2|8396.8|8395.9|8397.3|8396.2|8396.8|8395.6|14
1651504990000|2022-05-02 15:23:10|8396.7|8395.8|8396.8|8395.9|8396.9|8396|8396.6|8395.7|7
1651505000000|2022-05-02 15:23:20|8396.7|8395.8|8396.7|8395.8|8397.2|8395.9|8396.6|8395.5|18
1651505010000|2022-05-02 15:23:30|8396.8|8395.9|8397.2|8396.3|8397.2|8396.3|8396.8|8395.9|14
1651505020000|2022-05-02 15:23:40|8397.3|8396.4|8397.9|8397|8398.2|8397.1|8397.3|8396.2|22
1651505030000|2022-05-02 15:23:50|8398|8397.1|8398|8397.1|8398.3|8397.4|8397.9|8397|12
1651505040000|2022-05-02 15:24:00|8398.3|8396.8|8398.1|8397.2|8398.3|8397.2|8397.8|8396.7|13
1651505050000|2022-05-02 15:24:10|8398|8397.1|8398.3|8397.4|8398.5|8397.4|8398|8396.9|10
1651505060000|2022-05-02 15:24:20|8398.4|8397.5|8398.3|8397.4|8398.4|8397.5|8398.2|8397.3|8
1651505070000|2022-05-02 15:24:30|8398.4|8397.5|8398.2|8397.3|8399.1|8397.9|8398.2|8397.3|14
1651505080000|2022-05-02 15:24:40|8398.1|8397.2|8398.6|8397.1|8398.9|8397.7|8398.1|8397|22
1651505090000|2022-05-02 15:24:50|8398.5|8397|8398.5|8397.6|8398.9|8397.7|8398|8397|19
1651505100000|2022-05-02 15:25:00|8398.3|8397.4|8398.9|8398|8399.3|8398.1|8398.2|8397.2|26
1651505110000|2022-05-02 15:25:10|8398.8|8397.9|8399.4|8398.5|8399.8|8398.9|8398.8|8397.9|26
1651505120000|2022-05-02 15:25:20|8399.3|8398.4|8399.3|8398.4|8399.8|8398.9|8399.1|8398.2|25
1651505130000|2022-05-02 15:25:30|8399.2|8398.3|8399.2|8397.7|8399.3|8398.4|8398.8|8397.7|16
1651505140000|2022-05-02 15:25:40|8398.8|8397.9|8399.2|8398.3|8399.3|8398.4|8398.8|8397.7|14
1651505150000|2022-05-02 15:25:50|8399.3|8398.4|8398.7|8397.8|8399.7|8398.5|8398.6|8397.4|20
1651505160000|2022-05-02 15:26:00|8398.8|8397.9|8398.5|8397.6|8398.8|8397.9|8398.5|8397.6|16
1651505170000|2022-05-02 15:26:10|8398.4|8397.5|8399|8398.1|8399.1|8398.1|8398.3|8397.4|23
1651505180000|2022-05-02 15:26:20|8398.9|8398|8399.5|8398.6|8399.8|8398.8|8398.9|8398|29
1651505190000|2022-05-02 15:26:30|8399.1|8398.2|8399.6|8398.1|8399.9|8398.4|8399.1|8398|25
1651505200000|2022-05-02 15:26:40|8399.5|8398|8399.3|8397.8|8399.5|8398|8399|8397.5|15
1651505210000|2022-05-02 15:26:50|8399.2|8397.7|8399|8397.5|8399.2|8397.7|8398.9|8397.4|12
1651505220000|2022-05-02 15:27:00|8399.1|8397.6|8399|8398.1|8399.4|8398.1|8399|8397.5|17
1651505230000|2022-05-02 15:27:10|8399.1|8398.2|8399.8|8398.9|8400.4|8398.9|8399.1|8397.8|33
1651505240000|2022-05-02 15:27:20|8399.9|8399|8400|8399.1|8400.5|8399.3|8399.9|8398.7|29
1651505250000|2022-05-02 15:27:30|8400.1|8399.2|8401.1|8399.6|8401.3|8400|8400|8398.8|41
1651505260000|2022-05-02 15:27:40|8400.8|8399.9|8401.5|8400.6|8402|8400.6|8400.7|8399.7|28
1651505270000|2022-05-02 15:27:50|8401.4|8400.5|8400.7|8399.8|8401.6|8400.5|8400.7|8399.5|31
1651505280000|2022-05-02 15:28:00|8400.8|8399.9|8400.7|8399.8|8401.2|8399.9|8400.7|8399.5|18
1651505290000|2022-05-02 15:28:10|8400.6|8399.7|8401.3|8399.8|8401.5|8400.2|8400.6|8399.4|15
1651505300000|2022-05-02 15:28:20|8401.2|8399.7|8401.3|8399.8|8401.5|8400.2|8401|8399.7|22
1651505310000|2022-05-02 15:28:30|8401.4|8399.9|8401.6|8400.1|8401.7|8400.2|8401|8399.8|23
1651505320000|2022-05-02 15:28:40|8401.4|8400.5|8400.8|8399.9|8401.8|8400.5|8400.8|8399.8|23
1651505330000|2022-05-02 15:28:50|8400.7|8399.8|8400.1|8398.6|8400.7|8399.8|8399.6|8398.5|33
1651505340000|2022-05-02 15:29:00|8399.9|8399|8399.9|8398.4|8400.3|8399.1|8399.5|8398.2|17
1651505350000|2022-05-02 15:29:10|8400|8398.5|8399.8|8398.3|8400.1|8398.7|8399.6|8398.3|20
1651505360000|2022-05-02 15:29:20|8399.9|8398.4|8399.9|8399|8400.3|8399|8399.7|8398.2|22
1651505370000|2022-05-02 15:29:30|8400|8399.1|8400.3|8398.8|8400.3|8399.1|8399.9|8398.7|4
1651505380000|2022-05-02 15:29:40|8400|8399.1|8399.9|8399|8400.3|8399.1|8399.8|8398.7|18
1651505390000|2022-05-02 15:29:50|8400.2|8398.7|8399.8|8398.9|8400.4|8399|8399.7|8398.7|24
1651505400000|2022-05-02 15:30:00|8400.3|8398.8|8400.2|8398.7|8400.4|8399.3|8399.7|8398.6|34
1651505410000|2022-05-02 15:30:10|8400.1|8398.6|8399.5|8398.6|8400.2|8398.9|8399.5|8398.5|22
1651505420000|2022-05-02 15:30:20|8399.6|8398.7|8400.3|8399.4|8400.9|8399.6|8399.6|8398.3|23
1651505430000|2022-05-02 15:30:30|8400.2|8399.3|8400.3|8399.4|8401|8399.6|8400.1|8399.1|26
1651505440000|2022-05-02 15:30:40|8400.4|8399.5|8400.8|8399.9|8401.1|8399.9|8400.3|8399.2|25
1651505450000|2022-05-02 15:30:50|8400.9|8400|8400.8|8399.9|8401.6|8400.4|8400.8|8399.6|22
1651505460000|2022-05-02 15:31:00|8400.9|8400|8401|8400.1|8401.2|8400.1|8400.8|8399.7|5
1651505470000|2022-05-02 15:31:10|8401.1|8400.2|8401.2|8400.3|8401.4|8400.4|8401|8399.8|22
1651505480000|2022-05-02 15:31:20|8401.4|8400.5|8402.2|8400.7|8402.2|8401.1|8401.3|8400.4|18
1651505490000|2022-05-02 15:31:30|8401.9|8401|8402.6|8401.7|8402.8|8401.7|8401.8|8400.9|21
1651505500000|2022-05-02 15:31:40|8402.9|8401.4|8402.5|8401.6|8402.9|8401.6|8402.3|8401.1|13
1651505510000|2022-05-02 15:31:50|8402.7|8401.2|8402.5|8401.6|8403.1|8401.8|8402.4|8401.2|24
1651505520000|2022-05-02 15:32:00|8402.6|8401.7|8403.3|8402.4|8403.5|8402.6|8402.5|8401.6|22
1651505530000|2022-05-02 15:32:10|8403.4|8402.5|8403.7|8402.2|8403.8|8402.5|8403.4|8402.1|12
1651505540000|2022-05-02 15:32:20|8403.2|8402.3|8403.4|8401.9|8403.7|8402.3|8403.1|8401.9|17
1651505550000|2022-05-02 15:32:30|8403.3|8401.8|8403.6|8402.1|8403.6|8402.4|8402.9|8401.7|20
1651505560000|2022-05-02 15:32:40|8403.5|8402|8403.8|8402.3|8403.9|8402.5|8403.2|8402|29
1651505570000|2022-05-02 15:32:50|8403.5|8402|8402.3|8400.8|8403.5|8402.1|8402.3|8400.8|18
1651505580000|2022-05-02 15:33:00|8402.4|8400.9|8402.7|8401.2|8402.7|8401.2|8401.8|8400.5|21
1651505590000|2022-05-02 15:33:10|8402.6|8401.1|8402.7|8401.2|8402.8|8401.3|8402.4|8400.9|14
1651505600000|2022-05-02 15:33:20|8402.6|8401.1|8403.4|8401.9|8403.7|8402.2|8402.6|8401.1|17
1651505610000|2022-05-02 15:33:30|8403.6|8402.1|8402.9|8401.4|8403.7|8402.5|8402.8|8401.3|23
1651505620000|2022-05-02 15:33:40|8402.5|8401.6|8403.6|8402.1|8403.6|8402.1|8402.4|8401.3|32
1651505630000|2022-05-02 15:33:50|8403.5|8402|8402|8400.5|8403.6|8402.2|8401.6|8400.4|33
1651505640000|2022-05-02 15:34:00|8401.9|8400.4|8401.7|8400.2|8402.2|8400.7|8401.4|8400.2|26
1651505650000|2022-05-02 15:34:10|8401.5|8400|8401.8|8400.3|8401.9|8400.4|8401.3|8399.8|15
1651505660000|2022-05-02 15:34:20|8401.7|8400.2|8402|8400.5|8402.1|8400.6|8401.5|8400.1|20
1651505670000|2022-05-02 15:34:30|8402.1|8400.6|8402.5|8401|8402.6|8401.3|8401.9|8400.4|24
1651505680000|2022-05-02 15:34:40|8402.4|8400.9|8402|8401.1|8402.7|8401.2|8402|8400.8|16
1651505690000|2022-05-02 15:34:50|8401.9|8401|8402.5|8401|8402.6|8401.3|8401.9|8400.8|23
1651505700000|2022-05-02 15:35:00|8402.4|8400.9|8402|8400.5|8402.6|8401.2|8401.7|8400.4|30
1651505710000|2022-05-02 15:35:10|8401.9|8400.4|8401.8|8400.9|8402.3|8401.1|8401.4|8400.4|20
1651505720000|2022-05-02 15:35:20|8401.7|8400.8|8401.7|8400.8|8402.1|8400.9|8401.3|8400.3|29
1651505730000|2022-05-02 15:35:30|8401.8|8400.9|8402|8400.5|8402.4|8401.3|8401.6|8400.5|23
1651505740000|2022-05-02 15:35:40|8402.1|8400.6|8401.6|8400.7|8402.1|8400.7|8401.5|8400.5|7
1651505750000|2022-05-02 15:35:50|8401.9|8400.4|8401.9|8400.4|8402|8400.8|8401.6|8400.3|18
1651505760000|2022-05-02 15:36:00|8401.8|8400.3|8401.2|8400.3|8401.9|8400.7|8401.1|8400.2|22
1651505770000|2022-05-02 15:36:10|8401.1|8400.2|8400.7|8399.2|8401.5|8400.3|8400.4|8399.1|19
1651505780000|2022-05-02 15:36:20|8400.6|8399.1|8400.6|8399.1|8400.7|8399.5|8400.2|8399|14
1651505790000|2022-05-02 15:36:30|8400.5|8399|8400|8398.5|8400.6|8399.1|8399.6|8398.5|17
1651505800000|2022-05-02 15:36:40|8399.9|8398.4|8399.7|8398.2|8399.9|8398.4|8399.6|8398.1|15
1651505810000|2022-05-02 15:36:50|8399.8|8398.3|8399.5|8398|8399.8|8398.6|8399.1|8398|9
1651505820000|2022-05-02 15:37:00|8399.6|8398.1|8399.8|8398.9|8400.2|8399|8399.5|8398.1|18
1651505830000|2022-05-02 15:37:10|8400.2|8398.7|8400|8398.5|8400.5|8399.2|8399.6|8398.4|27
1651505840000|2022-05-02 15:37:20|8400.1|8398.6|8399.7|8398.8|8400.2|8398.9|8399.7|8398.4|12
1651505850000|2022-05-02 15:37:30|8400.1|8398.6|8399.6|8398.7|8400.2|8399|8399.6|8398.6|14
1651505860000|2022-05-02 15:37:40|8399.7|8398.8|8399.8|8398.3|8400.1|8398.8|8399.6|8398.1|13
1651505870000|2022-05-02 15:37:50|8399.9|8398.4|8399.7|8398.2|8399.9|8398.4|8399.6|8398.1|11
1651505880000|2022-05-02 15:38:00|8399.6|8398.1|8399.5|8398|8399.6|8398.4|8399|8397.8|18
1651505890000|2022-05-02 15:38:10|8399.4|8397.9|8399.4|8397.9|8399.5|8398.3|8399.1|8397.8|13
1651505900000|2022-05-02 15:38:20|8399.5|8398|8399.3|8397.8|8399.5|8398.3|8399|8397.7|12
1651505910000|2022-05-02 15:38:30|8399.4|8397.9|8400.2|8398.7|8400.3|8399|8399.2|8397.8|21
1651505920000|2022-05-02 15:38:40|8400.1|8398.6|8400.1|8398.6|8400.2|8399|8399.5|8398.3|25
1651505930000|2022-05-02 15:38:50|8400|8398.5|8399.6|8398.1|8400.1|8398.8|8399.6|8398.1|9
1651505940000|2022-05-02 15:39:00|8399.5|8398|8399.4|8398.5|8399.8|8398.5|8399.4|8398|12
1651505950000|2022-05-02 15:39:10|8399.7|8398.2|8399.9|8398.4|8399.9|8398.6|8399.2|8397.9|26
1651505960000|2022-05-02 15:39:20|8400|8398.5|8401.4|8399.9|8401.5|8400.1|8400|8398.5|25
1651505970000|2022-05-02 15:39:30|8401.3|8399.8|8401.5|8400|8401.8|8400.4|8401.2|8399.8|13
1651505980000|2022-05-02 15:39:40|8401.4|8399.9|8401.8|8400.3|8402|8400.6|8401.1|8399.8|27
1651505990000|2022-05-02 15:39:50|8401.7|8400.2|8402|8401.1|8402.3|8401.1|8401.5|8400.1|18
1651506000000|2022-05-02 15:40:00|8402.1|8401.2|8402.1|8400.6|8402.1|8401.2|8401.8|8400.5|10
1651506010000|2022-05-02 15:40:10|8402|8400.5|8401.7|8400.8|8402.1|8400.8|8401.7|8400.5|4
1651506020000|2022-05-02 15:40:20|8402|8400.5|8402.2|8400.7|8402.3|8401|8401.6|8400.4|19
1651506030000|2022-05-02 15:40:30|8402.1|8400.6|8401.9|8400.4|8402.2|8400.7|8401.9|8400.4|7
1651506040000|2022-05-02 15:40:40|8401.6|8400.7|8401.9|8400.4|8402|8400.8|8401.6|8400.4|8
1651506050000|2022-05-02 15:40:50|8401.4|8400.5|8401.2|8400.3|8401.5|8400.5|8401.2|8399.9|5
1651506060000|2022-05-02 15:41:00|8401.1|8400.2|8401.2|8399.7|8401.2|8400.3|8400.9|8399.7|7
1651506070000|2022-05-02 15:41:10|8401.1|8399.6|8400.9|8400|8401.4|8400.1|8400.8|8399.6|15
1651506080000|2022-05-02 15:41:20|8401|8400.1|8401.2|8399.7|8401.3|8400.4|8401|8399.7|15
1651506090000|2022-05-02 15:41:30|8401.3|8399.8|8401.4|8399.9|8401.6|8400.1|8401.2|8399.7|13
1651506100000|2022-05-02 15:41:40|8401.3|8399.8|8401.5|8400|8401.5|8400|8401.3|8399.8|7
1651506110000|2022-05-02 15:41:50|8401.3|8400.4|8400.9|8400|8401.5|8400.4|8400.8|8399.6|13
1651506120000|2022-05-02 15:42:00|8401.2|8399.7|8401.3|8399.8|8401.3|8399.8|8401.1|8399.6|4
1651506130000|2022-05-02 15:42:10|8401.4|8399.9|8401.1|8400.2|8401.5|8400.3|8401|8399.8|14
1651506140000|2022-05-02 15:42:20|8401|8400.1|8401|8399.5|8401.4|8400.2|8400.7|8399.4|17
1651506150000|2022-05-02 15:42:30|8401.1|8399.6|8401.1|8399.6|8401.2|8400|8400.7|8399.5|13
1651506160000|2022-05-02 15:42:40|8401.2|8399.7|8400.8|8399.3|8401.2|8399.7|8400.4|8399.2|23
1651506170000|2022-05-02 15:42:50|8400.9|8399.4|8400.9|8399.4|8401|8399.5|8400.9|8399.4|3
1651506180000|2022-05-02 15:43:00|8401|8399.5|8401.2|8399.7|8401.2|8399.7|8400.9|8399.4|13
1651506190000|2022-05-02 15:43:10|8401.1|8399.6|8401.1|8399.6|8401.3|8399.8|8401|8399.5|9
1651506200000|2022-05-02 15:43:20|8400.8|8399.9|8401|8399.5|8401.1|8400.1|8400.7|8399.4|15
1651506210000|2022-05-02 15:43:30|8401.1|8399.6|8401.1|8399.6|8401.1|8399.6|8401|8399.5|7
1651506220000|2022-05-02 15:43:40|8401.2|8399.7|8401.1|8399.6|8401.3|8399.8|8401|8399.5|8
1651506230000|2022-05-02 15:43:50|8401|8399.5|8401.2|8399.7|8401.4|8400.1|8400.5|8399.3|30
1651506240000|2022-05-02 15:44:00|8401.3|8399.8|8401|8399.5|8401.4|8399.9|8401|8399.5|16
1651506250000|2022-05-02 15:44:10|8400.9|8399.4|8401|8399.5|8401.1|8399.6|8400.9|8399.4|12
1651506260000|2022-05-02 15:44:20|8400.6|8399.7|8401.4|8399.9|8401.4|8400|8400.6|8399.3|14
1651506270000|2022-05-02 15:44:30|8401.8|8400.5|8401.7|8400.2|8401.8|8400.5|8401.4|8399.9|17
1651506280000|2022-05-02 15:44:40|8401.6|8400.1|8402|8400.5|8402|8400.7|8401.6|8400.1|8
1651506290000|2022-05-02 15:44:50|8402.1|8400.6|8402.1|8400.6|8402.2|8400.7|8402|8400.5|5
1651506300000|2022-05-02 15:45:00|8402|8400.5|8402|8400.5|8402.1|8400.6|8401.8|8400.3|14
1651506310000|2022-05-02 15:45:10|8402.1|8400.6|8402.3|8400.8|8402.3|8400.8|8402|8400.5|5
1651506320000|2022-05-02 15:45:20|8402.2|8400.7|8402|8400.5|8402.3|8400.9|8401.4|8400.3|16
1651506330000|2022-05-02 15:45:30|8401.9|8400.4|8401.9|8400.4|8402|8400.5|8401.9|8400.4|3
1651506340000|2022-05-02 15:45:40|8402|8400.5|8401.9|8400.4|8402.1|8400.6|8401.8|8400.3|18
1651506350000|2022-05-02 15:45:50|8402|8400.5|8401.7|8400.2|8402.1|8400.9|8401.3|8400.1|19
1651506360000|2022-05-02 15:46:00|8401.6|8400.1|8401.4|8399.9|8401.6|8400.3|8401.1|8399.9|15
1651506370000|2022-05-02 15:46:10|8400.8|8399.8|8401.1|8400.2|8401.4|8400.2|8400.7|8399.6|14
1651506380000|2022-05-02 15:46:20|8401|8400.1|8401|8399.5|8401.3|8400.2|8400.7|8399.4|11
1651506390000|2022-05-02 15:46:30|8400.7|8399.8|8401.2|8399.7|8401.2|8399.8|8400.6|8399.5|13
1651506400000|2022-05-02 15:46:40|8401.1|8399.6|8400.9|8399.4|8401.2|8399.9|8400.6|8399.4|13
1651506410000|2022-05-02 15:46:50|8401|8399.5|8401|8399.5|8401.1|8399.7|8400.5|8399.3|15
1651506420000|2022-05-02 15:47:00|8401.1|8399.6|8400|8398.5|8401.3|8400.1|8399.6|8398.5|26
1651506430000|2022-05-02 15:47:10|8399.9|8398.4|8400.1|8399.2|8400.5|8399.3|8399.6|8398.2|28
1651506440000|2022-05-02 15:47:20|8400.4|8398.9|8401|8399.5|8401|8399.7|8400.4|8398.9|10
1651506450000|2022-05-02 15:47:30|8400.9|8399.4|8401|8399.5|8401.2|8400.1|8400.6|8399.4|16
1651506460000|2022-05-02 15:47:40|8401.1|8399.6|8401.2|8399.7|8401.3|8399.8|8400.8|8399.3|18
1651506470000|2022-05-02 15:47:50|8401.1|8399.6|8401.3|8399.8|8401.3|8400|8400.8|8399.6|16
1651506480000|2022-05-02 15:48:00|8401.1|8400.2|8401.1|8399.6|8401.4|8400.2|8400.6|8399.4|22
1651506490000|2022-05-02 15:48:10|8400.8|8399.9|8401.3|8399.8|8401.3|8400.2|8400.8|8399.7|18
1651506500000|2022-05-02 15:48:20|8400.9|8400|8401|8400.1|8401.4|8400.2|8400.9|8399.8|13
1651506510000|2022-05-02 15:48:30|8401.3|8399.8|8401.2|8399.7|8401.3|8400.1|8400.8|8399.6|12
1651506520000|2022-05-02 15:48:40|8401.1|8399.6|8400.5|8399|8401.1|8399.7|8400.2|8398.9|24
1651506530000|2022-05-02 15:48:50|8400.4|8398.9|8400.7|8399.2|8400.7|8399.6|8400.1|8398.8|22
1651506540000|2022-05-02 15:49:00|8400.4|8399.5|8400.6|8399.7|8400.8|8399.7|8400.4|8399.2|18
1651506550000|2022-05-02 15:49:10|8400.5|8399.6|8400.1|8399.2|8400.5|8399.6|8400|8399.1|8
1651506560000|2022-05-02 15:49:20|8400.3|8398.8|8400.6|8399.1|8400.7|8399.4|8399.8|8398.8|13
1651506570000|2022-05-02 15:49:30|8400.7|8399.2|8400.3|8398.8|8400.7|8399.4|8400|8398.8|24
1651506580000|2022-05-02 15:49:40|8400.4|8398.9|8400.3|8398.8|8400.4|8399.1|8399.9|8398.8|14
1651506590000|2022-05-02 15:49:50|8400|8399.1|8400.2|8398.7|8400.3|8399.1|8399.9|8398.7|9
1651506600000|2022-05-02 15:50:00|8400|8399.1|8399.8|8398.3|8400.4|8399.4|8399.5|8398.2|26
1651506610000|2022-05-02 15:50:10|8399.7|8398.2|8399.6|8398.7|8399.9|8398.8|8399.4|8398.2|21
1651506620000|2022-05-02 15:50:20|8399.5|8398.6|8399.6|8398.7|8399.9|8398.7|8399.5|8398.3|18
1651506630000|2022-05-02 15:50:30|8399.9|8398.4|8399.8|8398.3|8399.9|8398.4|8399.7|8398.2|6
1651506640000|2022-05-02 15:50:40|8399.7|8398.2|8399.6|8398.1|8399.8|8398.5|8399.1|8397.9|20
1651506650000|2022-05-02 15:50:50|8399.8|8398.3|8399.9|8398.4|8400.2|8399|8399.5|8398.3|27
1651506660000|2022-05-02 15:51:00|8400|8398.5|8400.2|8398.7|8400.3|8399.1|8399.7|8398.4|28
1651506670000|2022-05-02 15:51:10|8400.3|8398.8|8400.3|8398.8|8400.4|8398.9|8400.2|8398.7|6
1651506680000|2022-05-02 15:51:20|8400.4|8398.9|8400.7|8399.2|8400.9|8399.5|8400.3|8398.8|20
1651506690000|2022-05-02 15:51:30|8400.6|8399.1|8400.7|8399.2|8400.8|8399.5|8400.3|8399.1|16
1651506700000|2022-05-02 15:51:40|8400.9|8399.4|8400.9|8399.4|8401.1|8399.6|8400.5|8399.3|18
1651506710000|2022-05-02 15:51:50|8401|8399.5|8400.8|8399.3|8401|8399.5|8400.7|8399.2|13
1651506720000|2022-05-02 15:52:00|8400.7|8399.2|8400.8|8399.3|8400.8|8399.3|8400.7|8399.2|12
1651506730000|2022-05-02 15:52:10|8400.9|8399.4|8400.3|8398.8|8400.9|8399.4|8400.3|8398.8|9
1651506740000|2022-05-02 15:52:20|8400.5|8399|8400.6|8399.1|8400.8|8399.3|8400.5|8399|17
1651506750000|2022-05-02 15:52:30|8400.5|8399|8400|8398.5|8400.5|8399|8399.7|8398.4|14
1651506760000|2022-05-02 15:52:40|8400.1|8398.6|8399.9|8398.4|8400.1|8398.6|8399.8|8398.3|12
1651506770000|2022-05-02 15:52:50|8400|8398.5|8399.4|8397.9|8400|8398.7|8399.2|8397.9|21
1651506780000|2022-05-02 15:53:00|8399.3|8397.8|8399.4|8397.9|8399.6|8398.2|8399|8397.8|19
1651506790000|2022-05-02 15:53:10|8399.3|8397.8|8399.8|8398.3|8400|8398.8|8399|8397.8|25
1651506800000|2022-05-02 15:53:20|8399.4|8398.5|8399.4|8398.5|8399.8|8398.6|8399.1|8397.9|15
1651506810000|2022-05-02 15:53:30|8399.7|8398.2|8399.4|8397.9|8399.8|8398.6|8399.1|8397.9|16
1651506820000|2022-05-02 15:53:40|8399.5|8398|8399.7|8398.2|8399.8|8398.5|8399.4|8398|11
1651506830000|2022-05-02 15:53:50|8400|8398.5|8400.5|8399|8400.6|8399.1|8400|8398.5|24
1651506840000|2022-05-02 15:54:00|8400.4|8398.9|8400.6|8399.1|8400.6|8399.4|8400.3|8398.9|17
1651506850000|2022-05-02 15:54:10|8400.7|8399.2|8401|8399.5|8401|8399.7|8400.3|8399|25
1651506860000|2022-05-02 15:54:20|8400.9|8399.4|8401.1|8399.6|8401.3|8400.1|8400.7|8399.4|11
1651506870000|2022-05-02 15:54:30|8401|8399.5|8400.9|8399.4|8401|8399.6|8400.4|8399.2|20
1651506880000|2022-05-02 15:54:40|8400.7|8399.2|8401|8399.5|8401.1|8399.9|8400.4|8399.2|23
1651506890000|2022-05-02 15:54:50|8400.9|8399.4|8401|8399.5|8401.1|8399.6|8400.9|8399.4|6
1651506900000|2022-05-02 15:55:00|8400.8|8399.3|8401|8399.5|8401|8399.5|8400.8|8399.3|7
1651506910000|2022-05-02 15:55:10|8400.7|8399.8|8400.6|8399.7|8401.1|8399.8|8400.6|8399.4|12
1651506920000|2022-05-02 15:55:20|8401|8399.5|8400.8|8399.9|8401.3|8399.9|8400.8|8399.4|21
1651506930000|2022-05-02 15:55:30|8400.9|8400|8400.6|8399.1|8401.1|8400|8400.3|8399|15
1651506940000|2022-05-02 15:55:40|8400.7|8399.2|8400.6|8399.1|8401|8399.7|8400.6|8399.1|11
1651506950000|2022-05-02 15:55:50|8400.2|8398.7|8400.5|8399|8400.5|8399.2|8400|8398.5|25
1651506960000|2022-05-02 15:56:00|8400.4|8398.9|8400.4|8398.9|8400.6|8399.1|8400.2|8398.7|17
1651506970000|2022-05-02 15:56:10|8400.5|8399|8400.2|8399.3|8400.6|8399.5|8399.7|8398.8|32
1651506980000|2022-05-02 15:56:20|8400.6|8399.1|8400.5|8399|8400.6|8399.2|8400|8398.7|21
1651506990000|2022-05-02 15:56:30|8400.6|8399.1|8400.4|8398.9|8400.6|8399.1|8400.3|8398.8|11
1651507000000|2022-05-02 15:56:40|8400.5|8399|8400.4|8398.9|8400.5|8399|8400.3|8398.8|9
1651507010000|2022-05-02 15:56:50|8400.3|8398.8|8400.3|8398.8|8400.3|8399.2|8399.9|8398.7|11
1651507020000|2022-05-02 15:57:00|8400.4|8398.9|8400.5|8399|8400.6|8399.1|8400.3|8398.8|12
1651507030000|2022-05-02 15:57:10|8400.6|8399.1|8400.7|8399.2|8400.7|8399.5|8400|8398.9|17
1651507040000|2022-05-02 15:57:20|8400.9|8399.4|8400.5|8399.6|8400.9|8399.6|8400.5|8399.2|7
1651507050000|2022-05-02 15:57:30|8400.8|8399.3|8400.7|8399.2|8400.8|8399.3|8400.7|8399.2|4
1651507060000|2022-05-02 15:57:40|8400.8|8399.3|8400.9|8399.4|8401|8399.7|8400.5|8399.3|8
1651507070000|2022-05-02 15:57:50|8401|8399.5|8401|8399.5|8401.1|8399.6|8400.9|8399.4|9
1651507080000|2022-05-02 15:58:00|8401.1|8399.6|8401.5|8400|8401.6|8400.1|8400.6|8399.3|24
1651507090000|2022-05-02 15:58:10|8401.6|8400.1|8401.4|8399.9|8401.6|8400.2|8400.9|8399.7|10
1651507100000|2022-05-02 15:58:20|8401.6|8400.1|8401.8|8400.3|8401.9|8400.4|8400.9|8399.7|22
1651507110000|2022-05-02 15:58:30|8401.7|8400.2|8401.6|8400.7|8401.9|8400.7|8401.6|8400.2|6
1651507120000|2022-05-02 15:58:40|8401.9|8400.4|8402.1|8400.6|8402.4|8401.1|8401.9|8400.4|17
1651507130000|2022-05-02 15:58:50|8402.3|8400.8|8402.3|8400.8|8402.3|8400.8|8402.1|8400.6|15
1651507140000|2022-05-02 15:59:00|8402.2|8400.7|8402|8401.1|8402.4|8401.1|8401.9|8400.7|21
1651507150000|2022-05-02 15:59:10|8402.1|8401.2|8402.4|8400.9|8402.5|8401.3|8402|8400.8|12
1651507160000|2022-05-02 15:59:20|8402.3|8400.8|8402.3|8401.4|8402.5|8401.5|8402.3|8400.8|11
1651507170000|2022-05-02 15:59:30|8402.4|8401.5|8403.6|8402.1|8403.6|8402.4|8402.3|8401.1|23
1651507180000|2022-05-02 15:59:40|8403.2|8402.3|8403.6|8402.1|8403.7|8402.4|8403.2|8402|10
1651507190000|2022-05-02 15:59:50|8403.3|8402.4|8403.5|8402|8403.6|8402.5|8403.2|8402|11
1651507200000|2022-05-02 16:00:00|8403.6|8402.1|8403|8402.1|8403.6|8402.3|8402.8|8401.8|23
1651507210000|2022-05-02 16:00:10|8402.9|8402|8402.7|8401.8|8403.3|8402.1|8402.6|8401.4|25
1651507220000|2022-05-02 16:00:20|8402.9|8401.4|8403.1|8401.6|8403.2|8401.7|8402.9|8401.4|11
1651507230000|2022-05-02 16:00:30|8403|8401.5|8403.1|8401.6|8403.2|8401.8|8402.6|8401.3|22
1651507240000|2022-05-02 16:00:40|8403|8401.5|8402.9|8401.4|8403.2|8402|8402.5|8401.4|15
1651507250000|2022-05-02 16:00:50|8403|8401.5|8403.1|8401.6|8403.2|8401.9|8402.6|8401.4|20
1651507260000|2022-05-02 16:01:00|8403|8401.5|8403.1|8401.6|8403.2|8401.7|8402.9|8401.4|20
1651507270000|2022-05-02 16:01:10|8403|8401.5|8403.5|8402|8403.6|8402.4|8402.9|8401.4|19
1651507280000|2022-05-02 16:01:20|8403.4|8401.9|8403.5|8402|8403.6|8402.1|8403.4|8401.9|12
1651507290000|2022-05-02 16:01:30|8403.6|8402.1|8403.6|8402.7|8404|8402.8|8403.5|8402|15
1651507300000|2022-05-02 16:01:40|8403.9|8402.4|8403.8|8402.3|8404|8402.5|8403.4|8402.2|13
1651507310000|2022-05-02 16:01:50|8403.7|8402.2|8403.6|8402.1|8403.8|8402.3|8403.6|8402.1|4
1651507320000|2022-05-02 16:02:00|8403.7|8402.2|8403.8|8402.3|8403.8|8402.3|8403.6|8402.1|10
1651507330000|2022-05-02 16:02:10|8403.7|8402.2|8403.7|8402.2|8403.8|8402.7|8403.4|8402.1|16
1651507340000|2022-05-02 16:02:20|8403.5|8402|8403.3|8402.4|8403.8|8402.6|8403.2|8402|18
1651507350000|2022-05-02 16:02:30|8403.4|8402.5|8403|8402.1|8403.7|8402.5|8403|8402|13
1651507360000|2022-05-02 16:02:40|8403.3|8401.8|8402.9|8402|8403.6|8402.4|8402.9|8401.8|11
1651507370000|2022-05-02 16:02:50|8403|8402.1|8403.5|8402|8403.5|8402.3|8402.9|8401.9|9
1651507380000|2022-05-02 16:03:00|8403.4|8401.9|8403.6|8402.1|8403.7|8402.5|8403.2|8401.9|13
1651507390000|2022-05-02 16:03:10|8403.7|8402.2|8403.8|8402.9|8403.9|8402.9|8403.6|8402.2|8
1651507400000|2022-05-02 16:03:20|8403.7|8402.8|8403.8|8402.9|8403.8|8402.9|8403.7|8402.8|4
1651507410000|2022-05-02 16:03:30|8403.7|8402.8|8404.3|8402.8|8404.4|8403|8403.7|8402.7|12
1651507420000|2022-05-02 16:03:40|8404.2|8402.7|8403.9|8403|8404.4|8403.3|8403.9|8402.7|13
1651507430000|2022-05-02 16:03:50|8403.8|8402.9|8404.3|8403.4|8404.3|8403.4|8403.8|8402.9|19
1651507440000|2022-05-02 16:04:00|8404.7|8403.8|8406.4|8404.9|8406.5|8405.2|8404.7|8403.8|22
1651507450000|2022-05-02 16:04:10|8406.3|8404.8|8406.4|8405.5|8407.1|8405.8|8406.2|8404.8|25
1651507460000|2022-05-02 16:04:20|8406.5|8405.6|8406.4|8405.5|8406.5|8405.6|8406.4|8405.5|14
1651507470000|2022-05-02 16:04:30|8406.5|8405.6|8406.5|8405.6|8406.8|8405.6|8406.4|8405.3|10
1651507480000|2022-05-02 16:04:40|8406.4|8405.5|8406|8405.1|8406.5|8405.6|8406|8404.8|13
1651507490000|2022-05-02 16:04:50|8405.9|8405|8405.6|8404.7|8406|8405|8405.6|8404.5|6
1651507500000|2022-05-02 16:05:00|8405.9|8404.4|8406|8404.5|8406.1|8404.8|8405.6|8404.4|14
1651507510000|2022-05-02 16:05:10|8405.5|8404.6|8405.5|8404.6|8405.6|8404.7|8405.5|8404.6|7
1651507520000|2022-05-02 16:05:20|8405.6|8404.7|8406|8404.5|8406|8404.7|8405.5|8404.4|8
1651507530000|2022-05-02 16:05:30|8405.6|8404.7|8405.7|8404.8|8405.7|8404.8|8405.5|8404.6|8
1651507540000|2022-05-02 16:05:40|8406|8404.5|8405.6|8404.7|8406|8404.8|8405.6|8404.5|4
1651507550000|2022-05-02 16:05:50|8405.7|8404.8|8406.2|8404.7|8406.2|8405|8405.7|8404.6|12
1651507560000|2022-05-02 16:06:00|8406.3|8404.8|8405.6|8404.7|8406.3|8405.2|8405.6|8404.7|13
1651507570000|2022-05-02 16:06:10|8405.7|8404.8|8405.8|8404.9|8405.8|8404.9|8405.6|8404.7|10
1651507580000|2022-05-02 16:06:20|8405.9|8405|8406|8405.1|8406.1|8405.2|8405.9|8405|4
1651507590000|2022-05-02 16:06:30|8406.1|8405.2|8406.5|8405|8406.6|8405.3|8406|8404.8|14
1651507600000|2022-05-02 16:06:40|8406.4|8404.9|8407.1|8405.6|8407.1|8405.6|8406.3|8404.9|13
1651507610000|2022-05-02 16:06:50|8407.2|8405.7|8407.2|8405.7|8407.3|8405.8|8407.1|8405.6|9
1651507620000|2022-05-02 16:07:00|8407.3|8405.8|8407.3|8405.8|8407.4|8405.9|8407.2|8405.7|7
1651507630000|2022-05-02 16:07:10|8407.2|8405.7|8407.2|8405.7|8407.3|8405.8|8407.2|8405.7|5
1651507640000|2022-05-02 16:07:20|8407.3|8405.8|8407.2|8405.7|8407.3|8405.8|8407.1|8405.6|4
1651507650000|2022-05-02 16:07:30|8407.1|8405.6|8407|8405.5|8407.2|8405.7|8407|8405.5|16
1651507660000|2022-05-02 16:07:40|8407.1|8405.6|8407.3|8405.8|8407.4|8406.2|8407|8405.5|28
1651507670000|2022-05-02 16:07:50|8407.2|8405.7|8407.1|8405.6|8407.4|8406|8406.9|8405.6|17
1651507680000|2022-05-02 16:08:00|8406.8|8405.9|8407.1|8405.6|8407.1|8406|8406.7|8405.6|9
1651507690000|2022-05-02 16:08:10|8407.2|8405.7|8406.8|8405.9|8407.2|8406.1|8406.6|8405.6|18
1651507700000|2022-05-02 16:08:20|8406.7|8405.8|8406.7|8405.8|8407.3|8406|8406.6|8405.7|17
1651507710000|2022-05-02 16:08:30|8406.6|8405.7|8406.4|8405.5|8406.7|8405.8|8406.3|8405.4|14
1651507720000|2022-05-02 16:08:40|8406.5|8405.6|8406.3|8405.4|8406.6|8405.7|8406.3|8405.4|7
1651507730000|2022-05-02 16:08:50|8406.4|8405.5|8406.6|8405.7|8406.6|8405.7|8406.1|8405.2|17
1651507740000|2022-05-02 16:09:00|8406.5|8405.6|8406.5|8405.6|8406.5|8405.6|8406.3|8405.4|13
1651507750000|2022-05-02 16:09:10|8406.4|8405.5|8406.6|8405.7|8406.6|8405.7|8406.4|8405.5|7
1651507760000|2022-05-02 16:09:20|8406.5|8405.6|8406.6|8405.7|8406.6|8405.7|8406.5|8405.6|4
1651507770000|2022-05-02 16:09:30|8406.7|8405.8|8406.3|8405.4|8406.7|8405.8|8406.3|8405.1|12
1651507780000|2022-05-02 16:09:40|8406.2|8405.3|8406|8405.1|8406.3|8405.4|8406|8405.1|7
1651507790000|2022-05-02 16:09:50|8406.1|8405.2|8406|8405.1|8406.1|8405.2|8406|8405.1|2
1651507800000|2022-05-02 16:10:00|8406.1|8405.2|8405.7|8404.8|8406.1|8405.2|8405.7|8404.8|11
1651507810000|2022-05-02 16:10:10|8405.9|8405|8405.7|8404.8|8405.9|8405|8405.7|8404.8|4
1651507820000|2022-05-02 16:10:20|8405.6|8404.7|8405.6|8404.7|8405.7|8404.8|8405.6|8404.7|5
1651507830000|2022-05-02 16:10:30|8405.7|8404.8|8405.7|8404.8|8405.7|8404.8|8405.6|8404.7|3
1651507840000|2022-05-02 16:10:40|8405.8|8404.9|8405.7|8404.8|8405.8|8404.9|8405.7|8404.8|6
1651507850000|2022-05-02 16:10:50|8405.8|8404.9|8406|8404.5|8406|8404.9|8405.6|8404.4|6
1651507860000|2022-05-02 16:11:00|8405.9|8404.4|8405.6|8404.7|8406|8404.9|8405.5|8404.4|7
1651507870000|2022-05-02 16:11:10|8405.5|8404.6|8405.5|8404.6|8405.6|8404.7|8405.5|8404.6|11
1651507880000|2022-05-02 16:11:20|8405.6|8404.7|8405.7|8404.8|8405.7|8404.8|8405.4|8404.5|10
1651507890000|2022-05-02 16:11:30|8405.6|8404.7|8405.8|8404.9|8405.8|8404.9|8405.6|8404.7|9
1651507900000|2022-05-02 16:11:40|8405.7|8404.8|8405.7|8404.8|8405.7|8404.8|8405.6|8404.7|3
1651507910000|2022-05-02 16:11:50|8405.6|8404.7|8405.9|8405|8406.3|8405|8405.6|8404.7|12
1651507920000|2022-05-02 16:12:00|8406.1|8405.2|8406.2|8405.3|8406.3|8405.4|8406.1|8405.2|10
1651507930000|2022-05-02 16:12:10|8406.3|8405.4|8406.1|8405.2|8406.5|8405.6|8406.1|8405.2|8
1651507940000|2022-05-02 16:12:20|8406.2|8405.3|8406.2|8405.3|8406.3|8405.4|8406.1|8405.2|7
1651507950000|2022-05-02 16:12:30|8406.3|8405.4|8406.3|8405.4|8406.3|8405.4|8406.3|8405.4|1
1651507960000|2022-05-02 16:12:40|8406.2|8405.3|8406.1|8405.2|8406.8|8405.6|8406.1|8405.1|16
1651507970000|2022-05-02 16:12:50|8406|8405.1|8406|8405.1|8406.1|8405.2|8406|8405.1|15
1651507980000|2022-05-02 16:13:00|8405.9|8405|8406.5|8405.6|8406.6|8405.7|8405.9|8405|14
1651507990000|2022-05-02 16:13:10|8406.6|8405.7|8406.6|8405.7|8406.7|8405.8|8406.5|8405.6|11
1651508000000|2022-05-02 16:13:20|8406.5|8405.6|8406.9|8406|8407.2|8406.3|8406.5|8405.6|15
1651508010000|2022-05-02 16:13:30|8406.8|8405.9|8407.8|8406.3|8407.8|8406.6|8406.8|8405.8|15
1651508020000|2022-05-02 16:13:40|8407.6|8406.7|8407.5|8406.6|8407.6|8406.7|8407.5|8406.6|6
1651508030000|2022-05-02 16:13:50|8407.6|8406.7|8407.8|8406.3|8407.9|8406.7|8407.5|8406.3|6
1651508040000|2022-05-02 16:14:00|8407.9|8406.4|8407.8|8406.3|8407.9|8406.7|8407.4|8406.3|8
1651508050000|2022-05-02 16:14:10|8407.9|8406.4|8407.9|8406.4|8407.9|8406.4|8407.8|8406.3|5
1651508060000|2022-05-02 16:14:20|8407.8|8406.3|8407.5|8406.6|8407.9|8406.8|8407.5|8406.3|8
1651508070000|2022-05-02 16:14:30|8407.6|8406.7|8407.6|8406.7|8407.6|8406.7|8407.5|8406.6|3
1651508080000|2022-05-02 16:14:40|8407.7|8406.8|8407.5|8406.6|8407.7|8406.8|8407.4|8406.5|11
1651508090000|2022-05-02 16:14:50|8407.6|8406.7|8407.4|8406.5|8407.6|8406.7|8407.3|8406.4|7
1651508100000|2022-05-02 16:15:00|8407.3|8406.4|8407.3|8406.4|8407.9|8406.7|8407.3|8406.2|20
1651508110000|2022-05-02 16:15:10|8407|8406.1|8407|8406.1|8407.2|8406.3|8406.6|8405.7|16
1651508120000|2022-05-02 16:15:20|8407.4|8405.9|8407|8406.1|8407.4|8406.1|8406.8|8405.8|16
1651508130000|2022-05-02 16:15:30|8406.9|8406|8407.4|8406.5|8407.4|8406.5|8406.9|8406|13
1651508140000|2022-05-02 16:15:40|8407.5|8406.6|8407.4|8406.5|8407.5|8406.6|8407.2|8406.3|10
1651508150000|2022-05-02 16:15:50|8407.3|8406.4|8407.9|8406.4|8408|8406.7|8407.3|8406.3|10
1651508160000|2022-05-02 16:16:00|8407.5|8406.6|8407.7|8406.8|8408.3|8407|8407.5|8406.6|11
1651508170000|2022-05-02 16:16:10|8407.6|8406.7|8407.7|8406.8|8407.7|8406.8|8407.6|8406.7|10
1651508180000|2022-05-02 16:16:20|8407.6|8406.7|8407.5|8406.6|8407.8|8406.8|8407.4|8406.2|12
1651508190000|2022-05-02 16:16:30|8407.4|8406.5|8407.5|8406.6|8407.5|8406.6|8407.4|8406.5|8
1651508210000|2022-05-02 16:16:50|8407.6|8406.7|8407.6|8406.7|8407.6|8406.7|8407.6|8406.7|1
1651508220000|2022-05-02 16:17:00|8407.5|8406.6|8407.5|8406.6|8407.6|8406.7|8407.5|8406.6|5
1651508230000|2022-05-02 16:17:10|8407.4|8406.5|8407.5|8406.6|8407.5|8406.6|8407.4|8406.5|2
1651508240000|2022-05-02 16:17:20|8407.4|8406.5|8407.4|8406.5|8407.5|8406.6|8407.3|8406.4|7
1651508250000|2022-05-02 16:17:30|8407.5|8406.6|8407.9|8406.4|8408|8406.8|8407.5|8406.3|13
1651508260000|2022-05-02 16:17:40|8407.8|8406.3|8407.2|8405.7|8407.9|8406.4|8406.9|8405.7|18
1651508270000|2022-05-02 16:17:50|8407.3|8405.8|8407.6|8406.1|8407.6|8406.4|8406.7|8405.5|13
1651508280000|2022-05-02 16:18:00|8407.4|8406.5|8407.7|8406.2|8408|8406.7|8407.3|8406.1|16
1651508290000|2022-05-02 16:18:10|8407.6|8406.1|8407.4|8405.9|8407.7|8406.3|8407.1|8405.9|14
1651508300000|2022-05-02 16:18:20|8407.5|8406|8407.2|8405.7|8407.7|8406.2|8406.9|8405.7|12
1651508310000|2022-05-02 16:18:30|8407.3|8405.8|8407.4|8405.9|8407.4|8406.2|8407|8405.8|7
1651508320000|2022-05-02 16:18:40|8407|8406.1|8406.8|8405.9|8407.3|8406.1|8406.8|8405.8|3
1651508330000|2022-05-02 16:18:50|8407.1|8405.6|8406|8404.5|8407.1|8405.8|8405.6|8404.5|13
1651508340000|2022-05-02 16:19:00|8405.9|8404.4|8405.8|8404.3|8406|8404.5|8405.8|8404.3|8
1651508350000|2022-05-02 16:19:10|8405.9|8404.4|8405.7|8404.2|8405.9|8404.4|8405.7|8404.2|7
1651508360000|2022-05-02 16:19:20|8405.8|8404.3|8405.8|8404.3|8406|8404.6|8405.4|8404.3|10
1651508370000|2022-05-02 16:19:30|8405.4|8404.5|8405.5|8404|8405.6|8404.5|8405.3|8404|8
1651508380000|2022-05-02 16:19:40|8405.4|8403.9|8404.6|8403.1|8405.4|8404.1|8404.4|8403.1|15
1651508390000|2022-05-02 16:19:50|8404.5|8403|8404.3|8402.8|8404.5|8403.3|8404.2|8402.8|12
1651508400000|2022-05-02 16:20:00|8404.4|8402.9|8404.1|8402.6|8404.5|8403.2|8403.9|8402.6|15
1651508410000|2022-05-02 16:20:10|8404.2|8402.7|8404.3|8402.8|8404.4|8402.9|8404.1|8402.6|8
1651508420000|2022-05-02 16:20:20|8404.2|8402.7|8403.6|8402.7|8404.2|8402.8|8403.5|8402.3|19
1651508430000|2022-05-02 16:20:30|8403.5|8402.6|8403.8|8402.3|8403.8|8402.8|8403.5|8402.3|6
1651508440000|2022-05-02 16:20:40|8403.9|8402.4|8403.7|8402.8|8403.9|8402.8|8403.6|8402.4|8
1651508450000|2022-05-02 16:20:50|8403.6|8402.7|8403.8|8402.3|8404|8403|8403.5|8402.3|13
1651508460000|2022-05-02 16:21:00|8404|8402.5|8403.8|8402.3|8404|8402.7|8403.5|8402.3|20
1651508470000|2022-05-02 16:21:10|8403.9|8402.4|8403.7|8402.2|8404|8402.8|8403.5|8402.2|13
1651508480000|2022-05-02 16:21:20|8403.4|8402.5|8403.4|8401.9|8403.6|8402.5|8403.1|8401.9|17
1651508490000|2022-05-02 16:21:30|8403.5|8402|8403.4|8401.9|8403.5|8402|8403.4|8401.9|10
1651508500000|2022-05-02 16:21:40|8403.5|8402|8403.7|8402.2|8403.8|8402.6|8403.4|8401.9|9
1651508510000|2022-05-02 16:21:50|8403.8|8402.3|8403.6|8402.1|8404|8402.7|8403.4|8402.1|16
1651508520000|2022-05-02 16:22:00|8403.7|8402.2|8403.6|8402.7|8404|8402.7|8403.5|8402.2|10
1651508530000|2022-05-02 16:22:10|8403.9|8402.4|8403.9|8402.4|8403.9|8402.4|8403.9|8402.4|1
1651508540000|2022-05-02 16:22:20|8403.8|8402.3|8403.8|8402.3|8403.9|8402.4|8403.8|8402.3|3
1651508550000|2022-05-02 16:22:30|8403.9|8402.4|8403.7|8402.2|8403.9|8402.6|8403.5|8402.2|16
1651508560000|2022-05-02 16:22:40|8403.6|8402.1|8403.7|8402.2|8403.8|8402.3|8403.6|8402.1|6
1651508570000|2022-05-02 16:22:50|8403.6|8402.1|8403.8|8402.3|8404|8402.7|8403.6|8402.1|15
1651508580000|2022-05-02 16:23:00|8404|8402.5|8404|8403.1|8404.3|8403.1|8403.7|8402.5|10
1651508590000|2022-05-02 16:23:10|8403.9|8403|8404.5|8403|8404.6|8403.3|8403.9|8402.7|19
1651508600000|2022-05-02 16:23:20|8404.6|8403.1|8404.7|8403.8|8404.8|8403.8|8404.5|8403|12
1651508610000|2022-05-02 16:23:30|8404.8|8403.9|8404.9|8403.4|8405.1|8403.9|8404.7|8403.4|8
1651508620000|2022-05-02 16:23:40|8404.8|8403.3|8404.8|8403.3|8404.9|8403.4|8404.1|8403|12
1651508630000|2022-05-02 16:23:50|8404.5|8403.6|8404.8|8403.3|8404.8|8403.6|8404.3|8403.2|7
1651508640000|2022-05-02 16:24:00|8404.7|8403.2|8404.7|8403.2|8404.8|8403.3|8404.5|8403|16
1651508650000|2022-05-02 16:24:10|8404.3|8403.4|8405|8403.5|8405|8403.6|8404.3|8403.3|10
1651508660000|2022-05-02 16:24:20|8404.9|8403.4|8405|8404.1|8405.5|8404.4|8404.9|8403.4|9
1651508670000|2022-05-02 16:24:30|8404.9|8404|8404.8|8403.9|8404.9|8404|8404.8|8403.9|2
1651508680000|2022-05-02 16:24:40|8404.9|8404|8405|8403.5|8405.1|8404|8404.8|8403.5|7
1651508690000|2022-05-02 16:24:50|8405.1|8403.6|8404.9|8403.4|8405.1|8403.6|8404.9|8403.4|3
1651508700000|2022-05-02 16:25:00|8404.7|8403.8|8405.1|8403.6|8405.1|8404|8404.7|8403.5|8
1651508710000|2022-05-02 16:25:10|8405.2|8403.7|8405.6|8404.1|8405.6|8404.5|8405.2|8403.7|5
1651508720000|2022-05-02 16:25:20|8405.5|8404|8405.7|8404.2|8405.7|8404.2|8405.5|8404|9
1651508730000|2022-05-02 16:25:30|8405.6|8404.1|8405.7|8404.2|8405.7|8404.2|8405.6|8404.1|4
1651508740000|2022-05-02 16:25:40|8405.6|8404.1|8405.9|8404.4|8405.9|8404.7|8405.5|8404.1|6
1651508750000|2022-05-02 16:25:50|8406|8404.5|8405.6|8404.7|8406|8404.8|8405.6|8404.2|10
1651508760000|2022-05-02 16:26:00|8405.9|8404.4|8405.9|8404.4|8406|8404.5|8405.9|8404.4|3
1651508770000|2022-05-02 16:26:10|8406|8404.5|8405.7|8404.8|8406.1|8404.9|8405.7|8404.5|7
1651508780000|2022-05-02 16:26:20|8405.8|8404.9|8405.6|8404.7|8405.8|8404.9|8405.6|8404.7|4
1651508790000|2022-05-02 16:26:30|8405.7|8404.8|8405.9|8404.4|8405.9|8404.8|8405.5|8404.3|9
1651508800000|2022-05-02 16:26:40|8405.5|8404.6|8405.5|8404.6|8405.8|8404.6|8405.4|8404.2|9
1651508810000|2022-05-02 16:26:50|8405.6|8404.7|8406|8404.5|8406|8404.8|8405.5|8404.3|11
1651508820000|2022-05-02 16:27:00|8405.9|8404.4|8405.5|8404.6|8405.9|8404.6|8405.5|8404.3|3
1651508830000|2022-05-02 16:27:10|8405.6|8404.7|8405.7|8404.8|8405.9|8404.8|8405.6|8404.3|9
1651508840000|2022-05-02 16:27:20|8405.5|8404.6|8405.6|8404.1|8405.8|8404.8|8405.5|8404.1|9
1651508850000|2022-05-02 16:27:30|8405.7|8404.2|8406.8|8405.3|8406.8|8405.6|8405.7|8404.2|23
1651508860000|2022-05-02 16:27:40|8406.9|8405.4|8406.8|8405.3|8406.9|8405.4|8406.8|8405.3|12
1651508870000|2022-05-02 16:27:50|8406.9|8405.4|8406.7|8405.2|8406.9|8405.4|8406.7|8405.2|13
1651508880000|2022-05-02 16:28:00|8406.6|8405.1|8406.6|8405.1|8406.7|8405.2|8406.6|8405.1|3
1651508890000|2022-05-02 16:28:10|8406.7|8405.2|8406.6|8405.1|8406.9|8405.7|8406.4|8405.1|20
1651508900000|2022-05-02 16:28:20|8406.7|8405.2|8406.6|8405.1|8406.7|8405.2|8406.6|8405.1|12
1651508910000|2022-05-02 16:28:30|8406.7|8405.2|8406.2|8405.3|8406.7|8405.4|8406|8404.7|22
1651508920000|2022-05-02 16:28:40|8406.3|8405.4|8406.3|8405.4|8406.4|8405.5|8406.2|8405.3|5
1651508930000|2022-05-02 16:28:50|8406.6|8405.1|8406|8405.1|8406.6|8405.2|8406|8404.9|8
1651508940000|2022-05-02 16:29:00|8405.9|8405|8406.3|8404.8|8406.3|8405|8405.8|8404.5|15
1651508950000|2022-05-02 16:29:10|8406.2|8404.7|8405.9|8405|8406.2|8405|8405.7|8404.6|9
1651508960000|2022-05-02 16:29:20|8405.8|8404.9|8405.9|8404.4|8405.9|8404.9|8405.5|8404.2|9
1651508970000|2022-05-02 16:29:30|8405.7|8404.2|8405.8|8404.3|8405.8|8404.3|8405.7|8404.2|4
1651508980000|2022-05-02 16:29:40|8405.9|8404.4|8405.9|8404.4|8405.9|8404.4|8405.8|8404.3|9
1651508990000|2022-05-02 16:29:50|8405.8|8404.3|8405.5|8404.6|8405.9|8404.6|8405.4|8404.2|14
1651509000000|2022-05-02 16:30:00|8405.4|8404.5|8405.6|8404.7|8405.8|8404.9|8405.3|8404|12
1651509010000|2022-05-02 16:30:10|8405.7|8404.8|8405.6|8404.7|8405.8|8404.9|8405.6|8404.7|7
1651509020000|2022-05-02 16:30:20|8406.1|8404.6|8406|8404.5|8406.1|8404.6|8405.9|8404.4|12
1651509030000|2022-05-02 16:30:30|8406.1|8404.6|8406|8404.5|8406.1|8404.6|8406|8404.5|2
1651509040000|2022-05-02 16:30:40|8405.7|8404.8|8405.7|8404.8|8405.7|8404.8|8405.7|8404.8|1
1651509050000|2022-05-02 16:30:50|8405.6|8404.7|8405.5|8404.6|8405.9|8404.7|8405.5|8404.3|11
1651509060000|2022-05-02 16:31:00|8405.4|8404.5|8405.1|8404.2|8405.7|8404.6|8405.1|8403.8|15
1651509070000|2022-05-02 16:31:10|8405|8404.1|8405.7|8404.8|8405.9|8404.8|8405|8403.9|18
1651509080000|2022-05-02 16:31:20|8406|8404.5|8406.6|8405.1|8406.7|8405.2|8405.7|8404.5|12
1651509090000|2022-05-02 16:31:30|8406.5|8405|8406.7|8405.2|8406.8|8405.3|8406.5|8405|13
1651509100000|2022-05-02 16:31:40|8406.8|8405.3|8406.5|8405|8406.8|8405.3|8406.5|8405|6
1651509110000|2022-05-02 16:31:50|8406.4|8404.9|8405.9|8405|8406.5|8405.1|8405.9|8404.5|14
1651509120000|2022-05-02 16:32:00|8406|8405.1|8405.8|8404.9|8406|8405.1|8405.7|8404.8|5
1651509130000|2022-05-02 16:32:10|8405.7|8404.8|8405.6|8404.7|8405.8|8404.9|8405.5|8404.6|14
1651509140000|2022-05-02 16:32:20|8405.7|8404.8|8405.3|8404.4|8405.7|8404.8|8405.3|8404.1|14
1651509150000|2022-05-02 16:32:30|8405.2|8404.3|8405.3|8404.4|8405.3|8404.4|8405.1|8404.2|8
1651509160000|2022-05-02 16:32:40|8405.2|8404.3|8405.5|8404.6|8405.5|8404.6|8405.2|8404.3|6
1651509170000|2022-05-02 16:32:50|8405.3|8404.4|8405.6|8404.7|8405.6|8404.7|8405.2|8404.3|11
1651509180000|2022-05-02 16:33:00|8405.7|8404.8|8405.5|8404.6|8405.7|8404.8|8405.3|8404.4|14
1651509190000|2022-05-02 16:33:10|8405.6|8404.7|8405.7|8404.8|8406|8404.8|8405.4|8404.5|12
1651509200000|2022-05-02 16:33:20|8405.6|8404.7|8405.6|8404.7|8406|8404.9|8405.6|8404.4|10
1651509210000|2022-05-02 16:33:30|8405.7|8404.8|8405.2|8404.3|8405.7|8404.8|8405.2|8404.3|4
1651509220000|2022-05-02 16:33:40|8405.3|8404.4|8404.9|8403.4|8405.3|8404.4|8404.6|8403.4|17
1651509230000|2022-05-02 16:33:50|8404.6|8403.7|8404.5|8403.6|8404.7|8403.8|8404.4|8403.2|11
1651509240000|2022-05-02 16:34:00|8404.4|8403.5|8404.3|8403.4|8404.5|8403.6|8404.3|8403.4|11
1651509250000|2022-05-02 16:34:10|8404.2|8403.3|8404.3|8403.4|8404.4|8403.5|8404.2|8403.3|8
1651509260000|2022-05-02 16:34:20|8404.4|8403.5|8404.5|8403.6|8404.6|8403.7|8404.3|8403.4|14
1651509270000|2022-05-02 16:34:30|8404.6|8403.7|8404.9|8404|8404.9|8404|8404.6|8403.7|14
1651509280000|2022-05-02 16:34:40|8405.2|8403.7|8404.8|8403.9|8405.3|8404.1|8404.8|8403.7|5
1651509290000|2022-05-02 16:34:50|8404.9|8404|8404.5|8403.6|8404.9|8404|8404.4|8403.5|24
1651509300000|2022-05-02 16:35:00|8404.6|8403.7|8404.4|8403.5|8404.6|8403.7|8404.2|8403.3|13
1651509310000|2022-05-02 16:35:10|8404.3|8403.4|8404.2|8403.3|8404.6|8403.6|8404.2|8403.1|18
1651509320000|2022-05-02 16:35:20|8404.3|8403.4|8404.4|8403.5|8404.4|8403.5|8404.2|8403.3|4
1651509330000|2022-05-02 16:35:30|8404.5|8403.6|8404.6|8403.7|8404.7|8403.8|8404.4|8403.5|14
1651509340000|2022-05-02 16:35:40|8404.7|8403.8|8405.3|8404.4|8405.4|8404.5|8404.7|8403.8|19
1651509350000|2022-05-02 16:35:50|8405.2|8404.3|8405.3|8404.4|8405.4|8404.5|8405.2|8404.3|10
1651509360000|2022-05-02 16:36:00|8405.2|8404.3|8405.2|8404.3|8405.3|8404.4|8405.2|8404.3|7
1651509370000|2022-05-02 16:36:10|8405.3|8404.4|8405.4|8404.5|8405.4|8404.5|8405.2|8404.3|8
1651509380000|2022-05-02 16:36:20|8405.5|8404.6|8405.4|8404.5|8405.5|8404.6|8405.4|8404.5|4
1651509390000|2022-05-02 16:36:30|8405.3|8404.4|8405.2|8404.3|8405.3|8404.4|8405.1|8404.2|6
1651509400000|2022-05-02 16:36:40|8405.1|8404.2|8405|8404.1|8405.1|8404.2|8404.9|8404|4
1651509410000|2022-05-02 16:36:50|8405.1|8404.2|8405|8404.1|8405.1|8404.2|8404.9|8404|6
1651509420000|2022-05-02 16:37:00|8404.8|8403.9|8404.6|8403.7|8404.8|8403.9|8404.4|8403.5|10
1651509430000|2022-05-02 16:37:10|8404.7|8403.8|8404.8|8403.9|8404.9|8404|8404.6|8403.7|8
1651509440000|2022-05-02 16:37:20|8404.9|8404|8404.5|8403.6|8404.9|8404|8404.5|8403.6|10
1651509450000|2022-05-02 16:37:30|8404.8|8403.9|8405.3|8404.4|8405.3|8404.4|8404.8|8403.9|15
1651509460000|2022-05-02 16:37:40|8405.4|8404.5|8405.1|8404.2|8405.4|8404.5|8405|8404.1|9
1651509480000|2022-05-02 16:38:00|8405.2|8404.3|8405.2|8404.3|8405.3|8404.4|8405|8404.1|15
1651509490000|2022-05-02 16:38:10|8405.1|8404.2|8405.1|8404.2|8405.2|8404.3|8405.1|8404.2|3
1651509500000|2022-05-02 16:38:20|8405.2|8404.3|8405.1|8404.2|8405.2|8404.3|8405|8404.1|8
1651509510000|2022-05-02 16:38:30|8405|8404.1|8405.2|8404.3|8405.2|8404.3|8405|8404.1|5
1651509520000|2022-05-02 16:38:40|8405.1|8404.2|8405|8404.1|8405.1|8404.2|8404.9|8404|4
1651509530000|2022-05-02 16:38:50|8404.9|8404|8405|8404.1|8405|8404.1|8404.9|8404|6
1651509540000|2022-05-02 16:39:00|8404.4|8403.5|8404.2|8403.3|8404.6|8403.6|8404.2|8403.1|11
1651509550000|2022-05-02 16:39:10|8404.1|8403.2|8404.1|8403.2|8404.4|8403.2|8404|8402.8|6
1651509560000|2022-05-02 16:39:20|8404.3|8402.8|8403.7|8402.8|8404.4|8403.3|8403.7|8402.6|16
1651509570000|2022-05-02 16:39:30|8403.8|8402.9|8404|8403.1|8404.2|8403.1|8403.7|8402.7|7
1651509580000|2022-05-02 16:39:40|8403.9|8403|8403.5|8402.6|8403.9|8403|8403.5|8402.6|10
1651509590000|2022-05-02 16:39:50|8403.6|8402.7|8403.6|8402.7|8403.6|8402.7|8403.5|8402.6|3
1651509600000|2022-05-02 16:40:00|8403.4|8402.5|8402.7|8401.8|8403.4|8402.5|8402.6|8401.5|14
1651509610000|2022-05-02 16:40:10|8402.6|8401.7|8402.3|8401.4|8402.6|8401.7|8402.3|8401.4|7
1651509620000|2022-05-02 16:40:20|8402.5|8401.6|8402.2|8401.3|8402.6|8401.7|8402.1|8401|23
1651509630000|2022-05-02 16:40:30|8402.1|8401.2|8402.4|8401.5|8402.4|8401.5|8402.1|8401.2|7
1651509640000|2022-05-02 16:40:40|8402.5|8401.6|8402.2|8401.3|8402.8|8401.6|8402.2|8401.3|10
1651509650000|2022-05-02 16:40:50|8402.5|8401|8402|8401.1|8402.6|8401.4|8401.9|8400.8|9
1651509660000|2022-05-02 16:41:00|8402.1|8401.2|8402.2|8401.3|8402.4|8401.4|8402|8400.8|9
1651509670000|2022-05-02 16:41:10|8402.1|8401.2|8402.5|8401.6|8402.5|8401.6|8402.1|8401.2|13
1651509680000|2022-05-02 16:41:20|8402.4|8401.5|8402.9|8402|8402.9|8402|8402.3|8401.2|21
1651509690000|2022-05-02 16:41:30|8403|8402.1|8403|8402.1|8403.5|8402.4|8403|8401.9|21
1651509700000|2022-05-02 16:41:40|8403.1|8402.2|8403.1|8402.2|8403.2|8402.3|8403|8402.1|5
1651509710000|2022-05-02 16:41:50|8403.2|8402.3|8403.2|8402.3|8403.2|8402.3|8403.1|8402.2|3
1651509720000|2022-05-02 16:42:00|8403.1|8402.2|8402.8|8401.3|8403.2|8402.3|8402.5|8401.3|18
1651509730000|2022-05-02 16:42:10|8402.4|8401.5|8401.9|8401|8402.5|8401.6|8401.9|8401|13
1651509740000|2022-05-02 16:42:20|8402.1|8400.6|8402|8401.1|8402.3|8401.2|8402|8400.6|13
1651509750000|2022-05-02 16:42:30|8402.1|8401.2|8402.1|8401.2|8402.5|8401.3|8402.1|8400.9|7
1651509760000|2022-05-02 16:42:40|8402|8401.1|8402|8401.1|8402.5|8401.2|8401.5|8400.4|26
1651509770000|2022-05-02 16:42:50|8401.9|8401|8402|8401.1|8402.4|8401.3|8401.8|8400.6|24
1651509780000|2022-05-02 16:43:00|8402.1|8401.2|8403|8402.1|8403|8402.1|8402.1|8401.2|18
1651509790000|2022-05-02 16:43:10|8403.2|8402.3|8405.5|8404|8405.6|8404.5|8403.2|8402.3|45
1651509800000|2022-05-02 16:43:20|8405.7|8404.2|8403.8|8402.9|8405.7|8404.5|8403.6|8402.5|29
1651509810000|2022-05-02 16:43:30|8403.4|8402.5|8403.2|8402.3|8403.6|8402.5|8403.1|8401.9|21
1651509820000|2022-05-02 16:43:40|8403.5|8402|8403.6|8402.7|8403.6|8402.7|8403.2|8401.9|28
1651509830000|2022-05-02 16:43:50|8403.5|8402.6|8403.4|8402.5|8403.6|8402.7|8403.4|8402.5|4
1651509840000|2022-05-02 16:44:00|8403.5|8402.6|8403.3|8402.4|8404.2|8402.9|8403.3|8402.2|19
1651509850000|2022-05-02 16:44:10|8403.4|8401.9|8403.6|8402.1|8403.6|8402.4|8403|8401.9|14
1651509860000|2022-05-02 16:44:20|8403.5|8402|8403.3|8402.4|8403.5|8402.4|8403.1|8402|7
1651509870000|2022-05-02 16:44:30|8403.5|8402.6|8403.9|8403|8403.9|8403|8403.5|8402.3|12
1651509880000|2022-05-02 16:44:40|8403.8|8402.9|8403.5|8402.6|8403.9|8403|8403.4|8402.5|13
1651509890000|2022-05-02 16:44:50|8403.4|8402.5|8403.9|8403|8404.2|8403|8403.4|8402.3|10
1651509900000|2022-05-02 16:45:00|8404.1|8403.2|8404.6|8403.7|8405|8404.1|8404.1|8403.2|17
1651509910000|2022-05-02 16:45:10|8404.5|8403.6|8404.2|8403.3|8404.9|8403.8|8404.1|8403.2|22
1651509920000|2022-05-02 16:45:20|8404.3|8403.4|8404.6|8403.1|8404.8|8403.5|8404.2|8403.1|13
1651509930000|2022-05-02 16:45:30|8404.3|8403.4|8404.3|8403.4|8404.3|8403.4|8404.2|8403.3|9
1651509940000|2022-05-02 16:45:40|8404.4|8403.5|8404.5|8403.6|8404.5|8403.6|8404.2|8403.3|8
1651509950000|2022-05-02 16:45:50|8404.4|8403.5|8404.8|8403.9|8405|8404|8404.4|8403.4|16
1651509960000|2022-05-02 16:46:00|8404.7|8403.8|8405|8404.1|8405|8404.1|8404.7|8403.8|10
1651509970000|2022-05-02 16:46:10|8404.9|8404|8405.1|8404.2|8405.1|8404.2|8404.8|8403.9|9
1651509980000|2022-05-02 16:46:20|8405.2|8404.3|8405.2|8404.3|8405.2|8404.3|8405.1|8404.2|5
1651509990000|2022-05-02 16:46:30|8405.3|8404.4|8405.3|8404.4|8405.6|8404.4|8405.1|8404|16
1651510000000|2022-05-02 16:46:40|8405.2|8404.3|8405|8404.1|8405.2|8404.3|8405|8404.1|7
1651510010000|2022-05-02 16:46:50|8405.1|8404.2|8404.9|8404|8405.1|8404.2|8404.8|8403.9|6
1651510020000|2022-05-02 16:47:00|8404.8|8403.9|8404.9|8404|8405.1|8404.2|8404.8|8403.9|11
1651510030000|2022-05-02 16:47:10|8405|8404.1|8405.6|8404.7|8405.7|8404.8|8404.8|8403.9|14
1651510040000|2022-05-02 16:47:20|8405.7|8404.8|8406.4|8405.5|8406.8|8405.6|8405.7|8404.8|20
1651510050000|2022-05-02 16:47:30|8405.9|8405|8405.8|8404.9|8405.9|8405|8405.5|8404.6|14
1651510060000|2022-05-02 16:47:40|8406.2|8404.7|8405.8|8404.9|8406.3|8405.1|8405.7|8404.5|14
1651510070000|2022-05-02 16:47:50|8405.9|8405|8406.1|8405.2|8406.3|8405.2|8405.9|8404.8|6
1651510080000|2022-05-02 16:48:00|8406|8405.1|8406|8405.1|8406.6|8405.4|8406|8405|13
1651510090000|2022-05-02 16:48:10|8406.1|8405.2|8406.2|8405.3|8406.5|8405.4|8406.1|8405|17
1651510100000|2022-05-02 16:48:20|8406.1|8405.2|8406.1|8405.2|8406.2|8405.3|8406.1|8405.2|3
1651510110000|2022-05-02 16:48:30|8406.3|8404.8|8406|8405.1|8406.3|8405.1|8405.9|8404.8|6
1651510120000|2022-05-02 16:48:40|8406.3|8404.8|8405.7|8404.8|8406.3|8405.2|8405.7|8404.8|10
1651510130000|2022-05-02 16:48:50|8405.8|8404.9|8405.9|8405|8406.1|8405.2|8405.8|8404.9|8
1651510140000|2022-05-02 16:49:00|8406|8405.1|8406.1|8405.2|8406.6|8405.4|8405.9|8405|17
1651510150000|2022-05-02 16:49:10|8406.2|8405.3|8406.7|8405.8|8406.8|8405.8|8406.2|8404.9|13
1651510160000|2022-05-02 16:49:20|8406.8|8405.9|8407.1|8406.2|8407.1|8406.2|8406.7|8405.5|16
1651510170000|2022-05-02 16:49:30|8407.4|8405.9|8408.2|8407.3|8408.2|8407.3|8407.2|8405.8|20
1651510180000|2022-05-02 16:49:40|8408.1|8407.2|8408.6|8407.7|8409|8408.1|8408|8406.9|24
1651510190000|2022-05-02 16:49:50|8408.5|8407.6|8408.6|8407.7|8408.6|8407.7|8408.5|8407.6|6
1651510200000|2022-05-02 16:50:00|8408.5|8407.6|8408.1|8407.2|8408.8|8407.6|8408|8407.1|14
1651510210000|2022-05-02 16:50:10|8408.2|8407.3|8408.1|8407.2|8408.3|8407.4|8408|8407.1|17
1651510220000|2022-05-02 16:50:20|8408|8407.1|8408|8407.1|8408.2|8407.3|8408|8407.1|5
1651510230000|2022-05-02 16:50:30|8408.1|8407.2|8408|8407.1|8408.2|8407.3|8407.9|8407|12
1651510240000|2022-05-02 16:50:40|8407.9|8407|8407.9|8407|8408.3|8407.2|8407.7|8406.8|14
1651510250000|2022-05-02 16:50:50|8408|8407.1|8407.9|8407|8408.1|8407.2|8407.9|8407|12
1651510260000|2022-05-02 16:51:00|8408|8407.1|8407.8|8406.9|8408|8407.1|8407.7|8406.8|11
1651510270000|2022-05-02 16:51:10|8407.7|8406.8|8407.4|8406.5|8407.8|8406.9|8407.4|8406.5|19
1651510280000|2022-05-02 16:51:20|8407.5|8406.6|8407.8|8406.9|8408.1|8407|8407.4|8406.5|16
1651510290000|2022-05-02 16:51:30|8407.9|8407|8407.2|8406.3|8407.9|8407|8407.1|8406.2|13
1651510300000|2022-05-02 16:51:40|8407.3|8406.4|8407.2|8406.3|8407.3|8406.4|8407|8406.1|12
1651510310000|2022-05-02 16:51:50|8407.6|8406.1|8407.1|8406.2|8407.6|8406.2|8407|8406|8
1651510320000|2022-05-02 16:52:00|8407|8406.1|8407.2|8406.3|8407.2|8406.3|8407|8406.1|7
1651510330000|2022-05-02 16:52:10|8407.1|8406.2|8407.2|8406.3|8407.7|8406.6|8407.1|8406.1|16
1651510340000|2022-05-02 16:52:20|8407.3|8406.4|8407.2|8406.3|8407.3|8406.4|8407.2|8406.3|4
1651510350000|2022-05-02 16:52:30|8407.3|8406.4|8407.3|8406.4|8407.4|8406.5|8407.2|8406.3|9
1651510360000|2022-05-02 16:52:40|8407.4|8406.5|8406.6|8405.7|8407.4|8406.5|8406.6|8405.7|12
1651510370000|2022-05-02 16:52:50|8406.7|8405.8|8406.7|8405.8|8406.8|8405.9|8406.7|8405.8|11
1651510380000|2022-05-02 16:53:00|8406.9|8406|8406.8|8405.9|8407.4|8406.1|8406.4|8405.5|8
1651510390000|2022-05-02 16:53:10|8406.9|8406|8407|8406.1|8407.3|8406.4|8406.9|8406|16
1651510400000|2022-05-02 16:53:20|8407.3|8405.8|8406.5|8405.6|8407.3|8406.1|8406.5|8405.6|5
1651510410000|2022-05-02 16:53:30|8406.6|8405.7|8406.6|8405.7|8406.6|8405.7|8406.5|8405.6|3
1651510420000|2022-05-02 16:53:40|8406.5|8405.6|8406.8|8405.9|8406.8|8405.9|8406.5|8405.6|13
1651510430000|2022-05-02 16:53:50|8406.7|8405.8|8407|8406.1|8407.2|8406.2|8406.6|8405.7|10
1651510440000|2022-05-02 16:54:00|8407.3|8405.8|8407.4|8406.5|8407.5|8406.6|8407|8405.7|25
1651510450000|2022-05-02 16:54:10|8407.5|8406.6|8405.6|8404.7|8407.9|8406.7|8405.6|8404.7|14
1651510460000|2022-05-02 16:54:20|8405.5|8404.6|8407.1|8405.6|8407.2|8405.9|8405.5|8404.4|27
1651510470000|2022-05-02 16:54:30|8407|8405.5|8406.8|8405.9|8407.1|8405.9|8406.7|8405.5|7
1651510480000|2022-05-02 16:54:40|8406.7|8405.8|8406.8|8405.9|8406.8|8405.9|8406.7|8405.8|2
1651510490000|2022-05-02 16:54:50|8406.6|8405.7|8407.2|8405.7|8407.2|8406|8406.6|8405.7|4
1651510500000|2022-05-02 16:55:00|8407.1|8405.6|8407|8406.1|8407.3|8406.3|8406.9|8405.6|17
1651510510000|2022-05-02 16:55:10|8407.1|8406.2|8407.3|8406.4|8407.7|8406.5|8407.1|8406|13
1651510520000|2022-05-02 16:55:20|8407.4|8406.5|8407|8406.1|8407.9|8406.9|8407|8405.7|29
1651510530000|2022-05-02 16:55:30|8407.1|8406.2|8407.6|8406.1|8407.6|8406.5|8407|8406.1|20
1651510540000|2022-05-02 16:55:40|8407.1|8406.2|8407.2|8405.7|8407.2|8406.2|8406.8|8405.6|14
1651510550000|2022-05-02 16:55:50|8407.3|8405.8|8406.9|8406|8407.3|8406|8406.8|8405.8|4
1651510560000|2022-05-02 16:56:00|8406.8|8405.9|8406|8405.1|8406.8|8405.9|8406|8404.9|19
1651510570000|2022-05-02 16:56:10|8406.4|8404.9|8405.9|8405|8406.4|8405.3|8405.8|8404.5|18
1651510580000|2022-05-02 16:56:20|8405.8|8404.9|8406.6|8405.1|8406.6|8405.4|8405.8|8404.9|15
1651510590000|2022-05-02 16:56:30|8406.5|8405|8407|8406.1|8407|8406.1|8406.1|8405|22
1651510600000|2022-05-02 16:56:40|8407.2|8405.7|8406.5|8405.6|8407.3|8406|8406.2|8405.2|17
1651510610000|2022-05-02 16:56:50|8406.3|8405.4|8406.3|8404.8|8406.5|8405.4|8406.1|8404.8|9
1651510620000|2022-05-02 16:57:00|8406.4|8404.9|8406.3|8404.8|8406.6|8405.4|8406|8404.7|19
1651510630000|2022-05-02 16:57:10|8406.4|8404.9|8406.7|8405.2|8406.7|8405.4|8406.1|8404.9|9
1651510640000|2022-05-02 16:57:20|8406.4|8405.5|8406.3|8405.4|8406.4|8405.5|8406.2|8405.3|6
1651510650000|2022-05-02 16:57:30|8406.2|8405.3|8406.1|8405.2|8406.2|8405.3|8406.1|8405.2|8
1651510660000|2022-05-02 16:57:40|8405.8|8404.9|8404.7|8403.8|8405.8|8404.9|8404.7|8403.8|15
1651510670000|2022-05-02 16:57:50|8404.9|8404|8404.3|8403.4|8405|8404.1|8404.3|8403.1|15
1651510680000|2022-05-02 16:58:00|8404.6|8403.1|8405.3|8404.4|8405.8|8404.7|8404.6|8403.1|25
1651510690000|2022-05-02 16:58:10|8405.4|8404.5|8406.4|8405.5|8406.4|8405.5|8405.3|8404.4|22
1651510700000|2022-05-02 16:58:20|8406.3|8405.4|8406.1|8405.2|8406.7|8405.5|8406|8404.8|16
1651510710000|2022-05-02 16:58:30|8406.2|8405.3|8406.2|8405.3|8406.8|8405.5|8406.2|8405.1|15
1651510720000|2022-05-02 16:58:40|8406.1|8405.2|8406.4|8404.9|8406.6|8405.5|8405.8|8404.8|20
1651510730000|2022-05-02 16:58:50|8406.3|8404.8|8406.2|8405.3|8406.4|8405.3|8406|8404.8|15
1651510740000|2022-05-02 16:59:00|8406.5|8405|8407.5|8406|8407.9|8406.6|8405.9|8404.8|30
1651510750000|2022-05-02 16:59:10|8407.4|8405.9|8406.5|8405.6|8407.6|8406.3|8405.6|8404.5|30
1651510760000|2022-05-02 16:59:20|8406.8|8405.3|8407|8406.1|8407.5|8406.3|8406.5|8405.3|34
1651510770000|2022-05-02 16:59:30|8407.2|8405.7|8407|8405.5|8407.3|8406.2|8406.7|8405.5|26
1651510780000|2022-05-02 16:59:40|8407.1|8406.2|8408.3|8406.8|8408.5|8407|8407.1|8405.7|26
1651510790000|2022-05-02 16:59:50|8408.1|8407.2|8409.3|8407.8|8409.4|8408.1|8408.1|8406.9|22
1651510800000|2022-05-02 17:00:00|8409.4|8407.9|8408.7|8407.2|8409.4|8407.9|8408.2|8407|19
1651510810000|2022-05-02 17:00:10|8408.6|8407.1|8409.2|8407.7|8409.3|8408|8408.5|8407|13
1651510820000|2022-05-02 17:00:20|8409.1|8407.6|8408.6|8407.1|8409.1|8407.7|8408.2|8407|22
1651510830000|2022-05-02 17:00:30|8408.5|8407|8408.7|8407.2|8409.1|8407.8|8408.3|8407|28
1651510840000|2022-05-02 17:00:40|8408.6|8407.1|8408.3|8406.8|8408.7|8407.2|8408|8406.7|13
1651510850000|2022-05-02 17:00:50|8408.4|8406.9|8407.4|8406.5|8408.5|8407|8407.4|8406.2|14
1651510860000|2022-05-02 17:01:00|8407.5|8406.6|8406.6|8405.1|8407.7|8406.6|8406.4|8405|28
1651510870000|2022-05-02 17:01:10|8406.5|8405|8405.4|8403.9|8406.5|8405|8405.4|8403.9|23
1651510880000|2022-05-02 17:01:20|8405.3|8403.8|8405.9|8404.4|8406.1|8404.6|8405.3|8403.8|16
1651510890000|2022-05-02 17:01:30|8405.8|8404.3|8405.3|8403.8|8405.9|8404.4|8404.5|8403.5|25
1651510900000|2022-05-02 17:01:40|8405.4|8403.9|8405.6|8404.1|8405.8|8404.6|8405.3|8403.9|31
1651510910000|2022-05-02 17:01:50|8405.5|8404|8405.7|8404.2|8405.9|8404.7|8405.5|8404|18
1651510920000|2022-05-02 17:02:00|8405.8|8404.3|8405.8|8404.9|8406.2|8405|8405.4|8404.1|30
1651510930000|2022-05-02 17:02:10|8405.7|8404.8|8406.3|8404.8|8406.5|8405.3|8405.7|8404.8|16
1651510940000|2022-05-02 17:02:20|8406.4|8404.9|8406.8|8405.3|8406.8|8405.6|8406.2|8404.9|25
1651510950000|2022-05-02 17:02:30|8407|8405.5|8406.5|8405|8407.4|8405.9|8406.5|8405|27
1651510960000|2022-05-02 17:02:40|8406.4|8404.9|8406.6|8405.1|8406.7|8405.2|8406.4|8404.9|13
1651510970000|2022-05-02 17:02:50|8406.5|8405|8406.3|8405.4|8406.8|8405.8|8406.1|8405|25
1651510980000|2022-05-02 17:03:00|8406.2|8405.3|8406.2|8405.3|8406.6|8405.4|8406|8404.9|18
1651510990000|2022-05-02 17:03:10|8406.1|8405.2|8406.5|8405|8406.5|8405.3|8406|8404.7|13
1651511000000|2022-05-02 17:03:20|8406.4|8404.9|8406.6|8405.1|8406.6|8405.3|8406.2|8404.9|17
1651511010000|2022-05-02 17:03:30|8406.5|8405|8406.5|8405|8406.6|8405.1|8406.5|8405|7
1651511020000|2022-05-02 17:03:40|8406.6|8405.1|8406.2|8405.3|8406.6|8405.4|8406.2|8404.9|13
1651511030000|2022-05-02 17:03:50|8406.1|8405.2|8406.4|8404.9|8406.7|8405.6|8405.7|8404.5|26
1651511040000|2022-05-02 17:04:00|8406.5|8405|8406.1|8405.2|8406.5|8405.5|8406.1|8404.9|12
1651511050000|2022-05-02 17:04:10|8406.2|8405.3|8407.1|8405.6|8407.2|8405.7|8406.2|8405.1|22
1651511060000|2022-05-02 17:04:20|8407.2|8405.7|8407.4|8405.9|8407.5|8406.4|8407.1|8405.6|21
1651511070000|2022-05-02 17:04:30|8407.5|8406|8407.3|8405.8|8407.5|8406|8406.9|8405.7|16
1651511080000|2022-05-02 17:04:40|8407.1|8405.6|8407|8405.5|8407.1|8405.9|8406.6|8405.3|26
1651511090000|2022-05-02 17:04:50|8406.9|8405.4|8406.5|8405.6|8407|8405.6|8406.4|8405.4|13
1651511100000|2022-05-02 17:05:00|8406.6|8405.7|8406.5|8405|8406.9|8405.7|8406.5|8405|16
1651511110000|2022-05-02 17:05:10|8406.6|8405.1|8406.5|8405|8406.6|8405.1|8406.5|8405|8
1651511120000|2022-05-02 17:05:20|8406.6|8405.1|8406.4|8404.9|8406.6|8405.3|8406.1|8404.8|13
1651511130000|2022-05-02 17:05:30|8406.3|8404.8|8406.6|8405.1|8406.6|8405.1|8406.3|8404.8|4
1651511140000|2022-05-02 17:05:40|8406.7|8405.2|8406.7|8405.2|8406.8|8405.6|8406.4|8405|18
1651511150000|2022-05-02 17:05:50|8406.6|8405.1|8406.9|8405.4|8407|8405.5|8406.6|8405.1|14
1651511160000|2022-05-02 17:06:00|8407|8405.5|8407.7|8406.2|8407.8|8406.3|8407|8405.5|13
1651511170000|2022-05-02 17:06:10|8407.5|8406|8407.8|8406.3|8407.9|8406.4|8407.5|8406|11
1651511180000|2022-05-02 17:06:20|8407.9|8406.4|8407.3|8406.4|8407.9|8406.5|8407.3|8406.2|8
1651511190000|2022-05-02 17:06:30|8407.4|8406.5|8407.4|8406.5|8407.6|8406.7|8407.4|8406.5|7
1651511200000|2022-05-02 17:06:40|8407.5|8406.6|8407.3|8406.4|8407.5|8406.6|8407.3|8406.4|5
1651511210000|2022-05-02 17:06:50|8407.4|8406.5|8408.1|8406.6|8408.2|8406.7|8407.4|8406.3|11
1651511220000|2022-05-02 17:07:00|8408|8406.5|8408|8406.5|8408.1|8406.6|8408|8406.5|5
1651511230000|2022-05-02 17:07:10|8408.1|8406.6|8408|8406.5|8408.1|8406.6|8408|8406.5|2
1651511240000|2022-05-02 17:07:20|8408.1|8406.6|8407.5|8406|8408.1|8406.7|8407.3|8405.9|16
1651511250000|2022-05-02 17:07:30|8407.4|8405.9|8407|8405.5|8407.4|8405.9|8406.6|8405.4|19
1651511260000|2022-05-02 17:07:40|8406.8|8405.3|8407.2|8405.7|8407.2|8405.7|8406.8|8405.3|15
1651511270000|2022-05-02 17:07:50|8407.1|8405.6|8406.7|8405.8|8407.2|8405.8|8406.7|8405.3|20
1651511280000|2022-05-02 17:08:00|8406.6|8405.7|8406.5|8405.6|8406.7|8405.8|8406.4|8405.5|11
1651511290000|2022-05-02 17:08:10|8406.4|8405.5|8406.3|8404.8|8406.9|8405.6|8406.2|8404.7|19
1651511300000|2022-05-02 17:08:20|8406.2|8404.7|8406.2|8405.3|8406.7|8405.4|8406|8404.7|17
1651511310000|2022-05-02 17:08:30|8406|8405.1|8406.3|8404.8|8406.5|8405.3|8406|8404.8|14
1651511320000|2022-05-02 17:08:40|8406.4|8404.9|8405.6|8404.7|8406.4|8405|8405.5|8404.6|8
1651511330000|2022-05-02 17:08:50|8405.7|8404.8|8407.3|8405.8|8407.3|8406.1|8405.6|8404.6|23
1651511340000|2022-05-02 17:09:00|8407.4|8405.9|8407.5|8406|8407.5|8406|8407.2|8405.7|14
1651511350000|2022-05-02 17:09:10|8407.4|8405.9|8407.5|8406|8407.6|8406.3|8407.1|8405.7|11
1651511360000|2022-05-02 17:09:20|8407.6|8406.1|8407.7|8406.2|8407.7|8406.2|8407.6|8406.1|10
1651511370000|2022-05-02 17:09:30|8407.6|8406.1|8407.6|8406.1|8407.8|8406.3|8407.6|8406.1|9
1651511380000|2022-05-02 17:09:40|8407.7|8406.2|8407.4|8405.9|8407.7|8406.2|8407.4|8405.9|12
1651511390000|2022-05-02 17:09:50|8407.5|8406|8407.4|8405.9|8407.7|8406.4|8407.3|8405.9|10
1651511400000|2022-05-02 17:10:00|8407.5|8406|8407.6|8406.1|8407.6|8406.3|8407.1|8405.9|11
1651511410000|2022-05-02 17:10:10|8407.7|8406.2|8407.3|8406.4|8407.7|8406.4|8407.3|8406.1|5
1651511420000|2022-05-02 17:10:20|8407.5|8406|8407.6|8406.1|8407.6|8406.1|8407.5|8406|2
1651511430000|2022-05-02 17:10:30|8407.5|8406|8407.5|8406|8407.5|8406.2|8406.9|8405.8|11
1651511440000|2022-05-02 17:10:40|8407.4|8405.9|8407.1|8405.6|8407.5|8406.3|8406.9|8405.6|20
1651511450000|2022-05-02 17:10:50|8407|8405.5|8407.8|8406.3|8407.8|8406.5|8407|8405.5|19
1651511460000|2022-05-02 17:11:00|8407.7|8406.2|8407.6|8406.1|8407.8|8406.3|8407.5|8406|16
1651511470000|2022-05-02 17:11:10|8407.5|8406|8407.6|8406.1|8407.6|8406.1|8407.4|8405.9|14
1651511480000|2022-05-02 17:11:20|8407.7|8406.2|8407.7|8406.2|8407.8|8406.3|8407.5|8406|12
1651511490000|2022-05-02 17:11:30|8407.6|8406.1|8407.7|8406.2|8407.7|8406.2|8407.5|8406|4
1651511500000|2022-05-02 17:11:40|8407.5|8406|8407.4|8405.9|8407.6|8406.1|8407.4|8405.9|7
1651511510000|2022-05-02 17:11:50|8407.5|8406|8407.6|8406.1|8407.7|8406.2|8407.5|8406|10
1651511520000|2022-05-02 17:12:00|8407.7|8406.2|8407.5|8406|8407.7|8406.4|8407.2|8406|7
1651511530000|2022-05-02 17:12:10|8407.6|8406.1|8407.5|8406|8407.6|8406.1|8407.4|8405.9|6
1651511540000|2022-05-02 17:12:20|8407.4|8405.9|8407.3|8405.8|8407.4|8405.9|8407.2|8405.7|4
1651511550000|2022-05-02 17:12:30|8407.4|8405.9|8407.8|8406.3|8407.8|8406.3|8407.4|8405.9|9
1651511560000|2022-05-02 17:12:40|8407.7|8406.2|8407|8406.1|8407.8|8406.3|8407|8406|9
1651511570000|2022-05-02 17:12:50|8407.3|8405.8|8406.8|8405.9|8407.3|8406|8406.8|8405.8|3
1651511580000|2022-05-02 17:13:00|8406.6|8405.7|8407|8405.5|8407.1|8405.9|8406.4|8405.5|13
1651511590000|2022-05-02 17:13:10|8407.1|8405.6|8407.1|8405.6|8407.1|8405.6|8407|8405.5|7
1651511600000|2022-05-02 17:13:20|8407|8405.5|8406.9|8405.4|8407.1|8405.6|8406.9|8405.4|8
1651511610000|2022-05-02 17:13:30|8406.5|8405.6|8406.9|8405.4|8407|8405.8|8406.3|8405.1|13
1651511620000|2022-05-02 17:13:40|8406.8|8405.3|8406.8|8405.3|8406.9|8405.4|8406.8|8405.3|7
1651511630000|2022-05-02 17:13:50|8406.7|8405.2|8406.2|8405.3|8406.8|8405.3|8406.1|8405|7
1651511640000|2022-05-02 17:14:00|8406.5|8405|8406.7|8405.2|8406.7|8405.6|8406.3|8405|8
1651511650000|2022-05-02 17:14:10|8406.8|8405.3|8406.7|8405.2|8406.8|8405.3|8406.7|8405.2|6
1651511660000|2022-05-02 17:14:20|8406.8|8405.3|8406|8404.5|8406.9|8405.4|8405.8|8404.5|16
1651511670000|2022-05-02 17:14:30|8406.1|8404.6|8405.9|8404.4|8406.1|8404.6|8405.9|8404.4|11
1651511680000|2022-05-02 17:14:40|8405.8|8404.3|8406|8404.5|8406|8404.5|8405.8|8404.3|7
1651511690000|2022-05-02 17:14:50|8406.1|8404.6|8406.1|8404.6|8406.1|8404.6|8405.9|8404.4|7
1651511700000|2022-05-02 17:15:00|8406.2|8404.7|8406|8404.5|8406.4|8405|8405.7|8404.4|13
1651511710000|2022-05-02 17:15:10|8405.7|8404.8|8405.8|8404.3|8405.9|8404.8|8405.3|8404.3|8
1651511720000|2022-05-02 17:15:20|8405.7|8404.2|8405.7|8404.2|8405.8|8404.3|8405.6|8404.1|5
1651511730000|2022-05-02 17:15:30|8405.6|8404.1|8405.3|8403.8|8405.6|8404.1|8405.3|8403.8|6
1651511740000|2022-05-02 17:15:40|8405.4|8403.9|8405|8404.1|8405.5|8404.1|8404.9|8403.9|8
1651511750000|2022-05-02 17:15:50|8404.9|8404|8405.1|8404.2|8405.2|8404.2|8404.9|8403.7|10
1651511760000|2022-05-02 17:16:00|8405.2|8404.3|8405.9|8404.4|8405.9|8404.7|8405.2|8404.3|6
1651511770000|2022-05-02 17:16:10|8405.8|8404.3|8405.8|8404.3|8405.9|8404.4|8405.8|8404.3|5
1651511780000|2022-05-02 17:16:20|8405.9|8404.4|8405.4|8404.5|8405.9|8404.5|8405.4|8404.2|10
1651511790000|2022-05-02 17:16:30|8405.5|8404.6|8405.4|8404.5|8405.5|8404.6|8405.4|8404.5|2
1651511800000|2022-05-02 17:16:40|8405.5|8404.6|8405.6|8404.7|8405.6|8404.7|8405.4|8404.5|6
1651511810000|2022-05-02 17:16:50|8405.9|8404.4|8406.1|8405.2|8406.1|8405.2|8405.7|8404.3|12
1651511820000|2022-05-02 17:17:00|8406.2|8405.3|8406.3|8405.4|8406.4|8405.5|8406.2|8405.3|5
1651511830000|2022-05-02 17:17:10|8406.2|8405.3|8406.6|8405.7|8406.8|8405.9|8406.2|8405.3|8
1651511840000|2022-05-02 17:17:20|8406.5|8405.6|8406.5|8405.6|8406.5|8405.6|8406.5|8405.6|1
1651511850000|2022-05-02 17:17:30|8406.6|8405.7|8406.4|8405.5|8406.6|8405.7|8406.4|8405.5|9
1651511860000|2022-05-02 17:17:40|8406.5|8405.6|8406.2|8405.3|8406.5|8405.6|8406.1|8405.2|17
1651511870000|2022-05-02 17:17:50|8406.1|8405.2|8405.7|8404.8|8406.2|8405.3|8405.7|8404.8|8
1651511880000|2022-05-02 17:18:00|8405.8|8404.9|8405.8|8404.9|8405.9|8405|8405.8|8404.9|3
1651511890000|2022-05-02 17:18:10|8405.9|8405|8406|8405.1|8406|8405.1|8405.9|8405|2
1651511900000|2022-05-02 17:18:20|8405.9|8405|8405.9|8405|8406|8405.1|8405.7|8404.8|9
1651511910000|2022-05-02 17:18:30|8406|8405.1|8405.9|8405|8406.2|8405.1|8405.9|8404.7|9
1651511920000|2022-05-02 17:18:40|8406|8405.1|8406|8405.1|8406.1|8405.2|8405.9|8405|9
1651511930000|2022-05-02 17:18:50|8406.1|8405.2|8405.9|8405|8406.1|8405.2|8405.9|8405|3
1651511940000|2022-05-02 17:19:00|8406|8405.1|8406.8|8405.3|8406.8|8405.6|8406|8405.1|14
1651511950000|2022-05-02 17:19:10|8406.7|8405.2|8406.4|8405.5|8406.7|8405.5|8406.4|8405.2|2
1651511960000|2022-05-02 17:19:20|8406.5|8405.6|8406.9|8405.4|8407|8405.8|8406.4|8405.4|6
1651511970000|2022-05-02 17:19:30|8407|8405.5|8406.6|8405.7|8407|8405.7|8406.5|8405.3|5
1651511980000|2022-05-02 17:19:40|8406.7|8405.8|8407.2|8405.7|8407.2|8406|8406.7|8405.6|5
1651511990000|2022-05-02 17:19:50|8407.1|8405.6|8406.9|8406|8407.1|8406|8406.8|8405.6|7
1651512000000|2022-05-02 17:20:00|8406.8|8405.9|8407.1|8405.6|8407.2|8406|8406.8|8405.5|10
1651512010000|2022-05-02 17:20:10|8407.2|8405.7|8407.3|8405.8|8407.4|8406|8406.9|8405.6|13
1651512020000|2022-05-02 17:20:20|8407.2|8405.7|8407.1|8405.6|8407.2|8405.7|8407.1|8405.6|8
1651512030000|2022-05-02 17:20:30|8407.2|8405.7|8407.2|8405.7|8407.2|8406|8406.8|8405.5|8
1651512040000|2022-05-02 17:20:40|8407.1|8405.6|8407.2|8405.7|8407.3|8405.8|8407.1|8405.6|8
1651512050000|2022-05-02 17:20:50|8407.3|8405.8|8407.1|8405.6|8407.3|8405.8|8407|8405.5|7
1651512060000|2022-05-02 17:21:00|8407.2|8405.7|8407.2|8405.7|8407.3|8405.8|8407.1|8405.6|11
1651512070000|2022-05-02 17:21:10|8407.3|8406.3|8407.2|8406.3|8407.3|8406.4|8407.2|8406.3|5
1651512080000|2022-05-02 17:21:20|8407.1|8406.2|8407.4|8405.9|8407.5|8406.3|8406.9|8405.9|12
1651512090000|2022-05-02 17:21:30|8407.5|8406|8406.9|8406|8407.5|8406.4|8406.9|8405.8|10
1651512100000|2022-05-02 17:21:40|8407|8406.1|8407.2|8406.3|8407.5|8406.3|8407|8406|6
1651512110000|2022-05-02 17:21:50|8407.1|8406.2|8407.5|8406|8407.6|8406.4|8407.1|8406|7
1651512120000|2022-05-02 17:22:00|8407.6|8406.1|8406.8|8405.9|8407.6|8406.4|8406.8|8405.9|18
1651512130000|2022-05-02 17:22:10|8406.7|8405.8|8406.8|8405.9|8406.9|8406|8406.6|8405.7|14
1651512140000|2022-05-02 17:22:20|8407.1|8405.6|8407.2|8405.7|8407.3|8405.8|8407|8405.5|12
1651512150000|2022-05-02 17:22:30|8407.1|8405.6|8407.2|8405.7|8407.2|8406|8406.7|8405.6|13
1651512160000|2022-05-02 17:22:40|8407.1|8405.6|8407|8405.5|8407.2|8405.7|8406.9|8405.4|8
1651512170000|2022-05-02 17:22:50|8406.9|8405.4|8406.6|8405.7|8407|8405.8|8406.5|8405.4|6
1651512180000|2022-05-02 17:23:00|8406.5|8405.6|8407|8406.1|8407.1|8406.2|8406.5|8405.3|18
1651512190000|2022-05-02 17:23:10|8407.1|8406.2|8407.3|8405.8|8407.4|8406.2|8406.9|8405.8|12
1651512200000|2022-05-02 17:23:20|8407.4|8405.9|8407.2|8405.7|8407.4|8405.9|8407.2|8405.7|3
1651512210000|2022-05-02 17:23:30|8407.1|8405.6|8407|8405.5|8407.1|8405.6|8407|8405.5|2
1651512220000|2022-05-02 17:23:40|8407.1|8405.6|8407.1|8405.6|8407.2|8405.7|8407.1|8405.6|3
1651512230000|2022-05-02 17:23:50|8407.2|8405.7|8407.1|8405.6|8407.3|8405.8|8407.1|8405.6|8
1651512240000|2022-05-02 17:24:00|8406.9|8406|8407|8406.1|8407|8406.1|8406.9|8406|6
1651512250000|2022-05-02 17:24:10|8406.9|8406|8407.5|8406|8407.5|8406.3|8406.9|8405.8|14
1651512260000|2022-05-02 17:24:20|8407.4|8406.6|8407.7|8406.2|8407.8|8406.6|8407.4|8406.2|9
1651512270000|2022-05-02 17:24:30|8407.6|8406.1|8407.3|8406.4|8407.7|8406.6|8407.3|8406.1|9
1651512280000|2022-05-02 17:24:40|8407.2|8406.3|8407.4|8406.5|8407.5|8406.6|8407.2|8406.3|10
1651512290000|2022-05-02 17:24:50|8407.5|8406.6|8407.7|8406.2|8407.7|8406.6|8407.2|8406|9
1651512300000|2022-05-02 17:25:00|8407.5|8406|8407.3|8405.8|8407.5|8406|8407.3|8405.8|5
1651512310000|2022-05-02 17:25:10|8407|8406.1|8407.4|8405.9|8407.5|8406.3|8407|8405.9|6
1651512320000|2022-05-02 17:25:20|8407.5|8406|8406.9|8405.4|8407.5|8406|8406.9|8405.4|9
1651512330000|2022-05-02 17:25:30|8406.8|8405.3|8406.7|8405.2|8406.8|8405.3|8406.4|8404.9|21
1651512340000|2022-05-02 17:25:40|8406.6|8405.1|8406.6|8405.1|8406.7|8405.2|8406.4|8404.9|8
1651512350000|2022-05-02 17:25:50|8406.7|8405.2|8406.8|8405.3|8407|8405.8|8406.7|8405.2|15
1651512360000|2022-05-02 17:26:00|8406.9|8405.4|8406.6|8405.7|8406.9|8405.8|8406.6|8405.3|7
1651512370000|2022-05-02 17:26:10|8406.7|8405.8|8407.2|8405.7|8407.3|8406|8406.7|8405.5|11
1651512380000|2022-05-02 17:26:20|8407.1|8405.6|8407.2|8405.7|8407.2|8405.7|8407.1|8405.6|4
1651512390000|2022-05-02 17:26:30|8407.1|8405.6|8407.2|8405.7|8407.2|8405.7|8407|8405.5|5
1651512400000|2022-05-02 17:26:40|8407.1|8405.6|8407.7|8406.2|8407.7|8406.4|8407.1|8405.6|12
1651512410000|2022-05-02 17:26:50|8407.6|8406.1|8407.6|8406.1|8407.7|8406.2|8407.6|8406.1|3
1651512420000|2022-05-02 17:27:00|8407.7|8406.2|8407.4|8406.5|8407.7|8406.6|8407.2|8406.1|14
1651512430000|2022-05-02 17:27:10|8407.5|8406.6|8407.9|8407|8407.9|8407|8407.4|8406.5|18
1651512440000|2022-05-02 17:27:20|8408|8407.1|8408|8406.5|8408.4|8407.3|8407.9|8406.5|19
1651512450000|2022-05-02 17:27:30|8407.9|8406.4|8408.1|8407.2|8408.4|8407.2|8407.8|8406.3|14
1651512460000|2022-05-02 17:27:40|8408|8407.1|8408.3|8407.4|8408.9|8407.5|8408|8406.7|15
1651512470000|2022-05-02 17:27:50|8408.4|8407.5|8408.1|8407.2|8408.4|8407.5|8408|8407.1|16
1651512480000|2022-05-02 17:28:00|8408.2|8407.3|8408|8407.1|8408.2|8407.3|8408|8407.1|9
1651512490000|2022-05-02 17:28:10|8408.1|8407.2|8408.1|8407.2|8408.4|8407.2|8408.1|8406.8|5
1651512500000|2022-05-02 17:28:20|8407.9|8406.6|8408.2|8406.7|8408.2|8407.1|8407.9|8406.6|10
1651512510000|2022-05-02 17:28:30|8408.1|8406.6|8408.3|8406.8|8408.3|8407.1|8407.9|8406.6|11
1651512520000|2022-05-02 17:28:40|8408.2|8406.7|8408.3|8406.8|8408.3|8406.8|8408.2|8406.7|4
1651512530000|2022-05-02 17:28:50|8408.1|8407.2|8408.1|8407.2|8408.2|8407.3|8408|8407.1|6
1651512540000|2022-05-02 17:29:00|8407.9|8407|8407.7|8406.8|8408.3|8407|8407.4|8406.5|19
1651512550000|2022-05-02 17:29:10|8407.5|8406.6|8407.2|8406.3|8407.6|8406.6|8407|8405.7|12
1651512560000|2022-05-02 17:29:20|8407.4|8405.9|8407.1|8406.2|8407.5|8406.3|8406.9|8405.9|13
1651512570000|2022-05-02 17:29:30|8407.2|8406.3|8407.4|8406.5|8407.5|8406.6|8407.2|8406.3|10
1651512580000|2022-05-02 17:29:40|8407.6|8406.1|8407.6|8406.1|8407.7|8406.5|8407.2|8406|15
1651512590000|2022-05-02 17:29:50|8407.2|8406.3|8407.1|8406.2|8407.2|8406.3|8407.1|8406.2|6
1651512600000|2022-05-02 17:30:00|8407.2|8406.3|8406.7|8405.2|8407.2|8406.3|8406.4|8405.1|29
1651512610000|2022-05-02 17:30:10|8406.6|8405.1|8406.9|8405.4|8406.9|8405.4|8406.6|8405.1|10
1651512620000|2022-05-02 17:30:20|8407|8405.5|8406.4|8405.5|8407|8405.5|8406.3|8405|19
1651512630000|2022-05-02 17:30:30|8406.6|8405.1|8406.4|8404.9|8406.6|8405.1|8406.4|8404.9|11
1651512640000|2022-05-02 17:30:40|8406.5|8405|8406.9|8405.4|8406.9|8405.6|8406.5|8405|14
1651512650000|2022-05-02 17:30:50|8407|8405.5|8407.4|8405.9|8407.4|8406|8406.7|8405.4|14
1651512660000|2022-05-02 17:31:00|8407.3|8405.8|8406.9|8405.4|8407.6|8406.4|8406.8|8405.4|18
1651512670000|2022-05-02 17:31:10|8407|8405.5|8407.1|8405.6|8407.1|8405.6|8406.9|8405.4|8
1651512680000|2022-05-02 17:31:20|8407|8405.5|8407.1|8405.6|8407.1|8405.6|8406.9|8405.4|10
1651512690000|2022-05-02 17:31:30|8407.2|8405.7|8407|8405.5|8407.2|8405.9|8406.7|8405.5|8
1651512700000|2022-05-02 17:31:40|8406.9|8405.4|8407|8405.5|8407|8405.5|8406.9|8405.4|8
1651512710000|2022-05-02 17:31:50|8407.1|8405.6|8406.9|8405.4|8407.1|8405.6|8406.9|8405.4|8
1651512720000|2022-05-02 17:32:00|8407|8405.5|8406.6|8405.1|8407|8405.5|8406.1|8404.9|12
1651512730000|2022-05-02 17:32:10|8406.5|8405|8406.2|8404.7|8406.5|8405.1|8405.8|8404.7|13
1651512740000|2022-05-02 17:32:20|8406.1|8404.6|8406.3|8404.8|8406.3|8405|8405.7|8404.4|14
1651512750000|2022-05-02 17:32:30|8406.2|8404.7|8406|8405.1|8406.3|8405.2|8405.9|8404.7|10
1651512760000|2022-05-02 17:32:40|8406.1|8405.2|8406.4|8404.9|8406.5|8405.3|8406.1|8404.7|7
1651512770000|2022-05-02 17:32:50|8406.3|8404.8|8406.1|8405.2|8406.4|8405.2|8406.1|8404.7|6
1651512780000|2022-05-02 17:33:00|8406.2|8405.3|8406.7|8405.2|8406.8|8405.5|8406.1|8405.2|16
1651512790000|2022-05-02 17:33:10|8406.6|8405.1|8406.8|8405.3|8406.9|8405.4|8406.5|8405|6
1651512800000|2022-05-02 17:33:20|8406.9|8405.4|8406.8|8405.3|8406.9|8405.4|8406.8|8405.3|8
1651512810000|2022-05-02 17:33:30|8406.3|8405.4|8406.4|8405.5|8406.7|8405.5|8406.3|8405.1|6
1651512820000|2022-05-02 17:33:40|8406.5|8405.6|8406.9|8405.4|8406.9|8405.6|8406.5|8405.3|6
1651512830000|2022-05-02 17:33:50|8406.7|8405.2|8406.3|8405.4|8406.7|8405.4|8406.1|8405.2|12
1651512840000|2022-05-02 17:34:00|8406.6|8405.1|8406.3|8405.4|8406.7|8405.5|8406.3|8405.1|9
1651512850000|2022-05-02 17:34:10|8406.2|8405.3|8406.4|8404.9|8406.6|8405.3|8406.1|8404.9|17
1651512860000|2022-05-02 17:34:20|8406.5|8405|8406.5|8405|8406.7|8405.2|8406.4|8404.9|8
1651512870000|2022-05-02 17:34:30|8406.4|8404.9|8406.4|8404.9|8406.4|8404.9|8406.3|8404.8|3
1651512880000|2022-05-02 17:34:40|8406.5|8405|8406.5|8405.6|8406.6|8405.6|8406.2|8405|10
1651512890000|2022-05-02 17:34:50|8406.6|8405.7|8406.9|8405.4|8406.9|8405.7|8406.6|8405.3|4
1651512900000|2022-05-02 17:35:00|8407|8405.5|8406.7|8405.2|8407|8405.5|8406.6|8405.1|19
1651512910000|2022-05-02 17:35:10|8406.6|8405.1|8406.6|8405.1|8406.8|8405.5|8406.4|8405.1|13
1651512920000|2022-05-02 17:35:20|8406.7|8405.2|8406.7|8405.2|8406.8|8405.3|8406.6|8405.1|7
1651512930000|2022-05-02 17:35:30|8406.8|8405.3|8406.8|8405.3|8406.9|8405.4|8406.8|8405.3|3
1651512940000|2022-05-02 17:35:40|8406.7|8405.2|8406.5|8405|8406.8|8405.3|8406.5|8405|7
1651512950000|2022-05-02 17:35:50|8406.6|8405.1|8406.9|8405.4|8406.9|8405.5|8406.3|8405.1|6
1651512960000|2022-05-02 17:36:00|8407|8405.5|8407.3|8405.8|8407.4|8405.9|8406.6|8405.5|8
1651512970000|2022-05-02 17:36:10|8407.1|8405.6|8407.3|8405.8|8407.4|8405.9|8407.1|8405.6|10
1651512980000|2022-05-02 17:36:20|8407.2|8405.7|8407.1|8405.6|8407.2|8405.7|8407|8405.5|10
1651512990000|2022-05-02 17:36:30|8407.2|8405.7|8406.9|8406|8407.2|8406|8406.8|8405.7|3
1651513000000|2022-05-02 17:36:40|8406.8|8405.9|8407|8405.5|8407.2|8405.9|8406.8|8405.5|5
1651513010000|2022-05-02 17:36:50|8407.1|8405.6|8407|8405.5|8407.1|8405.7|8406.6|8405.4|8
1651513020000|2022-05-02 17:37:00|8407.1|8405.6|8407.1|8405.6|8407.1|8405.6|8407|8405.5|9
1651513030000|2022-05-02 17:37:10|8407|8405.5|8407.2|8405.7|8407.2|8405.7|8407|8405.5|5
1651513040000|2022-05-02 17:37:20|8407.3|8405.8|8407.3|8405.8|8407.3|8405.8|8407.2|8405.7|5
1651513050000|2022-05-02 17:37:30|8407.4|8405.9|8407.6|8406.1|8407.6|8406.1|8407.4|8405.9|9
1651513060000|2022-05-02 17:37:40|8407.5|8406|8407.5|8406|8407.6|8406.1|8407.5|8406|3
1651513070000|2022-05-02 17:37:50|8407.6|8406.1|8407.5|8406|8407.6|8406.1|8407.5|8406|2
1651513080000|2022-05-02 17:38:00|8407.4|8405.9|8407.5|8406|8407.5|8406|8407.4|8405.9|6
1651513090000|2022-05-02 17:38:10|8407.4|8405.9|8407.7|8406.2|8407.8|8406.3|8407.4|8405.9|6
1651513100000|2022-05-02 17:38:20|8407.8|8406.3|8407.8|8406.3|8407.8|8406.3|8407.8|8406.3|1
1651513110000|2022-05-02 17:38:30|8407.7|8406.2|8407.7|8406.2|8407.9|8406.4|8407.7|8406.2|5
1651513120000|2022-05-02 17:38:40|8407.8|8406.3|8407.4|8406.5|8407.8|8406.5|8407.2|8406.1|11
1651513130000|2022-05-02 17:38:50|8407.5|8406.6|8406.7|8405.8|8407.5|8406.6|8406.7|8405.7|14
1651513140000|2022-05-02 17:39:00|8407.1|8405.6|8407.2|8405.7|8407.3|8405.8|8407.1|8405.6|4
1651513150000|2022-05-02 17:39:10|8407.4|8405.9|8407.1|8406.2|8407.4|8406.2|8407|8405.8|5
1651513160000|2022-05-02 17:39:20|8407|8406.1|8407|8406.1|8407.1|8406.2|8407|8406.1|3
1651513170000|2022-05-02 17:39:30|8407.5|8406|8407.1|8405.6|8407.7|8406.2|8406.6|8405.3|15
1651513180000|2022-05-02 17:39:40|8407.2|8405.7|8406.9|8406|8407.3|8406|8406.8|8405.6|13
1651513190000|2022-05-02 17:39:50|8407|8406.1|8407.5|8406|8407.9|8406.6|8407|8406|12
1651513200000|2022-05-02 17:40:00|8407.1|8406.2|8406.6|8405.7|8407.2|8406.2|8406.6|8405.6|9
1651513210000|2022-05-02 17:40:10|8406.7|8405.8|8406.6|8405.7|8406.7|8405.8|8406.6|8405.7|6
1651513220000|2022-05-02 17:40:20|8406.7|8405.8|8406.8|8405.3|8406.8|8405.8|8406.4|8405.2|7
1651513230000|2022-05-02 17:40:30|8406.9|8405.4|8406.9|8405.4|8406.9|8405.4|8406.8|8405.3|7
1651513240000|2022-05-02 17:40:40|8406.8|8405.3|8406.7|8405.8|8407.1|8405.8|8406.6|8405.3|13
1651513250000|2022-05-02 17:40:50|8406.6|8405.7|8406.7|8405.2|8407|8405.7|8406.4|8405.2|13
1651513260000|2022-05-02 17:41:00|8406.8|8405.3|8406.9|8405.4|8407|8405.8|8406.4|8405.3|13
1651513270000|2022-05-02 17:41:10|8407|8405.5|8406.9|8406|8407.1|8406|8406.9|8405.4|10
1651513280000|2022-05-02 17:41:20|8407.3|8405.8|8407.3|8405.8|8407.4|8405.9|8407.2|8405.7|7
1651513290000|2022-05-02 17:41:30|8407.4|8405.9|8407.3|8405.8|8407.4|8406|8406.9|8405.7|11
1651513300000|2022-05-02 17:41:40|8407.2|8405.7|8407.3|8405.8|8407.3|8405.8|8407.2|8405.7|6
1651513310000|2022-05-02 17:41:50|8407.4|8405.9|8407.1|8406.2|8407.4|8406.2|8407|8405.9|11
1651513320000|2022-05-02 17:42:00|8407.3|8406.4|8407.4|8406.5|8407.4|8406.5|8407.1|8406.2|15
1651513330000|2022-05-02 17:42:10|8407.3|8406.4|8407.3|8406.4|8407.5|8406.6|8407.3|8406.4|14
1651513340000|2022-05-02 17:42:20|8407.2|8406.3|8407.6|8406.1|8407.7|8406.5|8407.2|8406.1|11
1651513350000|2022-05-02 17:42:30|8407.7|8406.2|8407.6|8406.1|8407.7|8406.2|8407.4|8405.9|9
1651513360000|2022-05-02 17:42:40|8407.5|8406|8407.4|8405.9|8407.6|8406.4|8407.2|8405.9|12
1651513370000|2022-05-02 17:42:50|8407.5|8406|8407.9|8406.4|8407.9|8406.4|8407.5|8406|12
1651513380000|2022-05-02 17:43:00|8407.8|8406.3|8407.9|8406.4|8408|8406.5|8407.7|8406.2|7
1651513390000|2022-05-02 17:43:10|8408|8406.5|8408.5|8407|8408.6|8407.4|8407.8|8406.5|13
1651513400000|2022-05-02 17:43:20|8408.7|8407.2|8408.5|8407|8408.7|8407.2|8408.5|8407|7
1651513410000|2022-05-02 17:43:30|8408.6|8407.1|8408.6|8407.1|8408.6|8407.1|8408.5|8407|5
1651513420000|2022-05-02 17:43:40|8408.5|8407|8408.9|8407.4|8408.9|8407.4|8408.5|8407|8
1651513430000|2022-05-02 17:43:50|8408.8|8407.3|8409|8407.5|8409.3|8408|8408.8|8407.3|9
1651513440000|2022-05-02 17:44:00|8408.9|8407.4|8408.8|8407.3|8409|8407.5|8408.8|8407.3|6
1651513450000|2022-05-02 17:44:10|8408.7|8407.2|8408.4|8407.5|8408.8|8407.6|8408.4|8407.2|9
1651513460000|2022-05-02 17:44:20|8408.2|8407.3|8408.2|8407.3|8408.5|8407.4|8408|8406.8|10
1651513470000|2022-05-02 17:44:30|8408.1|8407.2|8408|8407.1|8408.2|8407.3|8407.9|8407|15
1651513480000|2022-05-02 17:44:40|8408.1|8407.2|8408.4|8407.5|8408.7|8407.5|8407.9|8407|12
1651513490000|2022-05-02 17:44:50|8408.3|8407.4|8408.3|8407.4|8408.3|8407.4|8408.2|8407.3|5
1651513500000|2022-05-02 17:45:00|8408.4|8407.5|8408.5|8407|8408.6|8407.6|8408.3|8407|8
1651513510000|2022-05-02 17:45:10|8408.4|8406.9|8408|8407.1|8408.4|8407.1|8408|8406.8|3
1651513520000|2022-05-02 17:45:20|8408.1|8407.2|8407.8|8406.3|8408.4|8407.2|8407.7|8406.2|15
1651513530000|2022-05-02 17:45:30|8407.7|8406.2|8407.4|8406.5|8407.7|8406.5|8407.3|8406.1|9
1651513540000|2022-05-02 17:45:40|8407.2|8406.3|8407.2|8406.3|8407.3|8406.4|8407.2|8406.3|7
1651513550000|2022-05-02 17:45:50|8407.4|8406.5|8407.8|8406.3|8407.8|8406.6|8407.4|8406.2|5
1651513560000|2022-05-02 17:46:00|8407.7|8406.2|8407.8|8406.3|8407.9|8406.4|8407.7|8406.2|6
1651513570000|2022-05-02 17:46:10|8407.7|8406.2|8407.7|8406.2|8407.8|8406.3|8407.7|8406.2|3
1651513580000|2022-05-02 17:46:20|8407.6|8406.1|8407.7|8406.2|8407.7|8406.2|8407.6|8406.1|2
1651513590000|2022-05-02 17:46:30|8407.5|8406|8407.5|8406|8407.7|8406.2|8407.4|8405.9|11
1651513600000|2022-05-02 17:46:40|8407.6|8406.1|8407.5|8406|8407.6|8406.1|8407.4|8405.9|7
1651513620000|2022-05-02 17:47:00|8407.3|8405.8|8407.5|8406|8407.5|8406|8407.1|8405.6|10
1651513630000|2022-05-02 17:47:10|8407.4|8405.9|8407.3|8405.8|8407.5|8406.1|8406.9|8405.7|15
1651513640000|2022-05-02 17:47:20|8407.2|8405.7|8408.9|8407.4|8409.2|8407.7|8406.9|8405.5|18
1651513650000|2022-05-02 17:47:30|8408.8|8407.3|8409|8407.5|8409|8407.5|8408.8|8407.3|11
1651513660000|2022-05-02 17:47:40|8409.2|8407.7|8408.9|8407.4|8409.2|8407.7|8408.9|8407.4|8
1651513670000|2022-05-02 17:47:50|8409|8407.5|8409.6|8408.1|8409.6|8408.2|8408.9|8407.4|14
1651513680000|2022-05-02 17:48:00|8409.7|8408.2|8409.4|8407.9|8409.8|8408.5|8409|8407.8|24
1651513690000|2022-05-02 17:48:10|8409.3|8407.8|8408.6|8407.1|8409.4|8407.9|8407.7|8406.8|27
1651513700000|2022-05-02 17:48:20|8408.5|8407|8408.6|8407.1|8408.8|8407.4|8408|8406.9|25
1651513710000|2022-05-02 17:48:30|8408.7|8407.2|8408.7|8407.2|8408.8|8407.4|8408.2|8407.1|10
1651513720000|2022-05-02 17:48:40|8408.8|8407.3|8408.6|8407.1|8408.8|8407.5|8408.3|8407.1|14
1651513730000|2022-05-02 17:48:50|8408.7|8407.2|8408.9|8407.4|8409|8407.5|8408.6|8407.1|16
1651513740000|2022-05-02 17:49:00|8408.7|8407.8|8409.2|8407.7|8409.2|8408|8408.7|8407.3|19
1651513750000|2022-05-02 17:49:10|8409.1|8407.6|8409|8407.5|8409.3|8407.8|8408.7|8407.5|20
1651513760000|2022-05-02 17:49:20|8408.7|8407.8|8409.1|8407.6|8409.3|8408.2|8408.7|8407.5|19
1651513770000|2022-05-02 17:49:30|8409|8407.5|8409.2|8408.3|8409.7|8408.4|8408.8|8407.5|19
1651513780000|2022-05-02 17:49:40|8409.3|8408.4|8409.7|8408.2|8409.8|8408.5|8409.2|8408.1|16
1651513790000|2022-05-02 17:49:50|8409.8|8408.3|8409.3|8408.4|8409.8|8408.6|8409.2|8408.2|13
1651513800000|2022-05-02 17:50:00|8409.5|8408.6|8409.3|8408.4|8409.5|8408.6|8409.1|8408.2|13
1651513810000|2022-05-02 17:50:10|8409.2|8408.3|8409|8408.1|8409.5|8408.6|8408.8|8407.9|18
1651513820000|2022-05-02 17:50:20|8408.9|8408|8409|8408.1|8409.4|8408.2|8408.9|8407.8|10
1651513830000|2022-05-02 17:50:30|8408.8|8407.9|8408.8|8407.9|8408.8|8407.9|8408.7|8407.8|3
1651513840000|2022-05-02 17:50:40|8408.7|8407.8|8408.5|8407|8408.7|8407.8|8408.1|8407|9
1651513850000|2022-05-02 17:50:50|8408.4|8406.9|8408.6|8407.1|8408.6|8407.1|8408.4|8406.9|3
1651513860000|2022-05-02 17:51:00|8408.7|8407.2|8408.8|8407.3|8408.8|8407.3|8408.6|8407.1|10
1651513870000|2022-05-02 17:51:10|8408.7|8407.2|8407.9|8407|8408.8|8407.4|8407.9|8406.8|23
1651513880000|2022-05-02 17:51:20|8408|8407.1|8408.1|8407.2|8408.4|8407.2|8408|8406.7|9
1651513890000|2022-05-02 17:51:30|8408.2|8407.3|8408.6|8407.1|8408.6|8407.4|8408.2|8406.9|13
1651513900000|2022-05-02 17:51:40|8408.5|8407|8408.3|8406.8|8408.6|8407.1|8408.2|8406.7|8
1651513910000|2022-05-02 17:51:50|8408.2|8406.7|8408.1|8407.2|8408.3|8407.2|8408|8406.7|9
1651513920000|2022-05-02 17:52:00|8408.2|8407.3|8407.6|8406.7|8408.3|8407.3|8407.5|8406.6|17
1651513930000|2022-05-02 17:52:10|8407.7|8406.8|8407.9|8407|8408.2|8407.1|8407.7|8406.7|16
1651513940000|2022-05-02 17:52:20|8408|8407.1|8408.3|8407.4|8408.7|8407.5|8408|8407.1|10
1651513950000|2022-05-02 17:52:30|8408.2|8407.3|8408.3|8407.4|8408.4|8407.5|8408.2|8407.3|13
1651513960000|2022-05-02 17:52:40|8408.4|8407.5|8408.3|8407.4|8408.4|8407.5|8408.2|8407.3|10
1651513970000|2022-05-02 17:52:50|8408.2|8407.3|8408.4|8406.9|8408.5|8407.3|8408.1|8406.9|5
1651513980000|2022-05-02 17:53:00|8408.3|8406.8|8408.2|8406.7|8408.4|8406.9|8408.2|8406.7|4
1651513990000|2022-05-02 17:53:10|8408.3|8406.8|8408.3|8406.8|8408.4|8406.9|8408.2|8406.7|5
1651514000000|2022-05-02 17:53:20|8408.4|8406.9|8408.4|8406.9|8408.5|8407|8408.3|8406.8|7
1651514010000|2022-05-02 17:53:30|8408.2|8407.3|8408.1|8407.2|8408.6|8407.4|8408.1|8407.1|14
1651514020000|2022-05-02 17:53:40|8408.2|8407.3|8408|8407.1|8408.4|8407.3|8408|8406.7|9
1651514030000|2022-05-02 17:53:50|8407.9|8407|8407.2|8406.3|8408.2|8407|8407.2|8406|17
1651514040000|2022-05-02 17:54:00|8407.3|8406.4|8407.3|8406.4|8407.7|8406.6|8407.2|8406.2|18
1651514050000|2022-05-02 17:54:10|8407.2|8406.3|8407.4|8406.5|8407.8|8406.6|8407.1|8406.2|14
1651514060000|2022-05-02 17:54:20|8407.8|8406.3|8407.5|8406|8407.8|8406.6|8407.1|8406|22
1651514070000|2022-05-02 17:54:30|8407.6|8406.1|8407.1|8406.2|8407.6|8406.3|8407.1|8406|6
1651514080000|2022-05-02 17:54:40|8407.2|8406.3|8407.5|8406|8407.6|8406.4|8407.1|8406|9
1651514090000|2022-05-02 17:54:50|8407.2|8406.3|8407.3|8406.4|8407.4|8406.5|8407.2|8406.3|9
1651514100000|2022-05-02 17:55:00|8407.2|8406.3|8408|8407.1|8408|8407.1|8407.2|8406.3|21
1651514110000|2022-05-02 17:55:10|8408.5|8407|8407.5|8406.6|8408.5|8407.3|8407.5|8406.3|30
1651514120000|2022-05-02 17:55:20|8407.6|8406.7|8407.5|8406.6|8407.6|8406.7|8407.4|8406.5|5
1651514130000|2022-05-02 17:55:30|8407.7|8406.8|8407.6|8406.7|8407.7|8406.8|8407.4|8406.5|12
1651514140000|2022-05-02 17:55:40|8407.9|8407|8407.2|8406.3|8408|8407|8407.2|8406.1|30
1651514150000|2022-05-02 17:55:50|8407.3|8406.4|8407.1|8406.2|8407.6|8406.4|8407.1|8406.1|15
1651514160000|2022-05-02 17:56:00|8407.3|8406.4|8407.7|8406.8|8407.7|8406.8|8407.3|8406.4|16
1651514170000|2022-05-02 17:56:10|8408|8406.5|8407.6|8406.7|8408.1|8406.8|8407.4|8406.5|11
1651514180000|2022-05-02 17:56:20|8407.5|8406.6|8408.1|8406.6|8408.1|8406.8|8407.5|8406.3|14
1651514190000|2022-05-02 17:56:30|8408|8406.5|8407.7|8406.8|8408.1|8406.8|8407.5|8406.5|12
1651514200000|2022-05-02 17:56:40|8407.8|8406.9|8408.3|8406.8|8408.3|8407|8407.7|8406.5|8
1651514210000|2022-05-02 17:56:50|8408.2|8406.7|8408.3|8406.8|8408.3|8406.8|8408.2|8406.7|2
1651514220000|2022-05-02 17:57:00|8408.2|8406.7|8408|8407.1|8408.2|8407.2|8408|8406.7|6
1651514230000|2022-05-02 17:57:10|8408.2|8407.3|8408.4|8407.5|8408.7|8407.6|8408.1|8407|17
1651514240000|2022-05-02 17:57:20|8408.5|8407.6|8408.2|8407.3|8408.8|8407.6|8408|8406.9|15
1651514250000|2022-05-02 17:57:30|8408.1|8407.2|8408.1|8407.2|8408.2|8407.3|8408|8407.1|7
1651514260000|2022-05-02 17:57:40|8408|8407.1|8408.1|8407.2|8408.1|8407.2|8408|8407.1|6
1651514270000|2022-05-02 17:57:50|8408.2|8407.3|8408.1|8407.2|8408.2|8407.3|8408|8407.1|8
1651514280000|2022-05-02 17:58:00|8408|8407.1|8408|8407.1|8408.1|8407.2|8407.9|8407|13
1651514290000|2022-05-02 17:58:10|8407.9|8407|8408.1|8407.2|8408.1|8407.2|8407.9|8407|3
1651514300000|2022-05-02 17:58:20|8408|8407.1|8408.2|8407.3|8408.3|8407.4|8408|8407.1|9
1651514310000|2022-05-02 17:58:30|8408.1|8407.2|8408.3|8407.4|8408.4|8407.5|8408.1|8407.2|6
1651514320000|2022-05-02 17:58:40|8408.2|8407.3|8408.1|8407.2|8408.2|8407.3|8408.1|8407.2|6
1651514330000|2022-05-02 17:58:50|8408|8407.1|8408|8407.1|8408|8407.1|8407.9|8407|3
1651514340000|2022-05-02 17:59:00|8407.9|8407|8407.4|8406.5|8407.9|8407|8407.4|8406.5|8
1651514350000|2022-05-02 17:59:10|8407.5|8406.6|8406.7|8405.8|8407.5|8406.6|8406.6|8405.7|12
1651514360000|2022-05-02 17:59:20|8406.8|8405.9|8407.4|8406.5|8407.4|8406.5|8406.7|8405.8|11
1651514370000|2022-05-02 17:59:30|8407.3|8406.4|8407.3|8406.4|8407.7|8406.7|8407.1|8406.2|22
1651514380000|2022-05-02 17:59:40|8407.2|8406.3|8407.3|8406.4|8407.4|8406.5|8407.1|8406.2|14
1651514390000|2022-05-02 17:59:50|8407.2|8406.3|8407.1|8405.6|8407.6|8406.4|8406.9|8405.6|14
1651514400000|2022-05-02 18:00:00|8407|8405.5|8407.1|8405.6|8407.2|8406.1|8406.6|8405.5|31
1651514410000|2022-05-02 18:00:10|8407.2|8405.7|8407.3|8406.4|8407.6|8406.4|8406.9|8405.6|25
1651514420000|2022-05-02 18:00:20|8407.2|8406.3|8407.8|8406.9|8408.4|8407.2|8407|8406.1|34
1651514430000|2022-05-02 18:00:30|8408.1|8406.6|8407.8|8406.9|8408.3|8407.2|8407.7|8406.6|18
1651514440000|2022-05-02 18:00:40|8407.9|8407|8408.3|8407.4|8408.3|8407.4|8407.9|8407|5
1651514450000|2022-05-02 18:00:50|8408.4|8407.5|8408.5|8407.6|8408.6|8407.7|8408.3|8407.4|10
1651514460000|2022-05-02 18:01:00|8408.4|8407.5|8408.5|8407.6|8408.5|8407.6|8408.4|8407.5|6
1651514470000|2022-05-02 18:01:10|8408.4|8407.5|8407.8|8406.9|8408.5|8407.6|8407.8|8406.9|15
1651514480000|2022-05-02 18:01:20|8407.9|8407|8407.9|8407|8408.1|8407.2|8407.9|8407|12
1651514490000|2022-05-02 18:01:30|8408|8407.1|8407.5|8406.6|8408|8407.1|8407.4|8406.5|15
1651514500000|2022-05-02 18:01:40|8407.4|8406.5|8407.6|8406.7|8407.7|8406.8|8407.4|8406.5|18
1651514510000|2022-05-02 18:01:50|8407.5|8406.6|8407.3|8406.4|8407.7|8406.6|8407.2|8406|18
1651514520000|2022-05-02 18:02:00|8407.5|8406|8406.9|8406|8407.5|8406.5|8406.8|8405.9|24
1651514530000|2022-05-02 18:02:10|8406.8|8405.9|8406.9|8406|8407|8406.1|8406.6|8405.7|26
1651514540000|2022-05-02 18:02:20|8406.8|8405.9|8406.8|8405.9|8407.1|8406.2|8406.7|8405.8|25
1651514550000|2022-05-02 18:02:30|8406.7|8405.8|8406.9|8406|8407.3|8406|8406.7|8405.4|22
1651514560000|2022-05-02 18:02:40|8407|8406.1|8406.5|8405.6|8407.1|8406.1|8406.5|8405.2|32
1651514570000|2022-05-02 18:02:50|8406.2|8405.3|8407.2|8405.7|8407.5|8406.1|8406.2|8405.2|34
1651514580000|2022-05-02 18:03:00|8407.3|8405.8|8407.5|8406|8407.5|8406|8407.2|8405.7|19
1651514590000|2022-05-02 18:03:10|8407.4|8405.9|8407.2|8406.3|8407.4|8406.3|8407.1|8405.9|3
1651514600000|2022-05-02 18:03:20|8407.3|8406.4|8407.1|8406.2|8407.3|8406.4|8407|8406.1|15
1651514610000|2022-05-02 18:03:30|8406.9|8406|8406.9|8405.4|8407.2|8406|8406.6|8405.4|17
1651514620000|2022-05-02 18:03:40|8407|8405.5|8406|8405.1|8407|8405.7|8405.9|8404.8|17
1651514630000|2022-05-02 18:03:50|8406.1|8405.2|8406.5|8405|8406.5|8405.2|8405.9|8404.8|9
1651514640000|2022-05-02 18:04:00|8406.6|8405.1|8406.5|8405.6|8406.9|8405.6|8406.2|8405.1|20
1651514650000|2022-05-02 18:04:10|8406.6|8405.7|8406.6|8405.1|8407.1|8405.8|8406.4|8405|21
1651514660000|2022-05-02 18:04:20|8406.5|8405|8406.4|8404.9|8406.8|8405.3|8406|8404.9|17
1651514670000|2022-05-02 18:04:30|8406.5|8405|8406.2|8404.7|8406.5|8405|8406.2|8404.7|14
1651514680000|2022-05-02 18:04:40|8406.3|8404.8|8406|8405.1|8406.3|8405.1|8405.7|8404.5|17
1651514690000|2022-05-02 18:04:50|8406.1|8405.2|8406.6|8405.1|8406.7|8405.6|8406.1|8405.1|11
1651514700000|2022-05-02 18:05:00|8406.5|8405|8406.6|8405.1|8406.8|8405.5|8406.2|8404.9|24
1651514710000|2022-05-02 18:05:10|8406.7|8405.2|8406.7|8405.2|8406.7|8405.4|8406.1|8405.1|12
1651514720000|2022-05-02 18:05:20|8406.8|8405.3|8406.7|8405.2|8406.9|8405.6|8406.4|8405.1|20
1651514730000|2022-05-02 18:05:30|8406.6|8405.1|8406.7|8405.2|8406.7|8405.2|8406.6|8405.1|8
1651514740000|2022-05-02 18:05:40|8406.6|8405.1|8406.5|8405|8406.8|8405.3|8406.5|8405|15
1651514750000|2022-05-02 18:05:50|8406.6|8405.1|8406.6|8405.1|8406.7|8405.4|8406.1|8405|16
1651514760000|2022-05-02 18:06:00|8406.3|8405.4|8406.3|8404.8|8406.4|8405.4|8406|8404.8|9
1651514770000|2022-05-02 18:06:10|8406.4|8404.9|8406.3|8404.8|8406.4|8404.9|8406.3|8404.8|4
1651514780000|2022-05-02 18:06:20|8406.4|8404.9|8405.8|8404.9|8406.4|8405.1|8405.8|8404.7|18
1651514790000|2022-05-02 18:06:30|8405.9|8405|8406|8404.5|8406.2|8405|8405.6|8404.4|15
1651514800000|2022-05-02 18:06:40|8406.1|8404.6|8405.9|8404.4|8406.1|8404.8|8405.7|8404.4|19
1651514810000|2022-05-02 18:06:50|8405.8|8404.3|8406.1|8404.6|8406.1|8404.9|8405.6|8404.3|13
1651514820000|2022-05-02 18:07:00|8406|8404.5|8405.6|8404.7|8406.1|8404.9|8405.4|8404.2|20
1651514830000|2022-05-02 18:07:10|8405.7|8404.8|8405.4|8404.5|8405.7|8404.8|8405.4|8404.5|9
1651514840000|2022-05-02 18:07:20|8405.5|8404.6|8406.3|8404.8|8406.3|8405|8405.5|8404.6|11
1651514850000|2022-05-02 18:07:30|8406.4|8404.9|8406.1|8404.6|8406.4|8404.9|8406.1|8404.6|9
1651514860000|2022-05-02 18:07:40|8406.2|8404.7|8406.2|8404.7|8406.3|8405.1|8406|8404.6|9
1651514870000|2022-05-02 18:07:50|8406.3|8404.8|8406.4|8404.9|8406.4|8404.9|8406.3|8404.8|6
1651514880000|2022-05-02 18:08:00|8406.3|8404.8|8406.4|8404.9|8406.4|8404.9|8406.1|8404.6|23
1651514890000|2022-05-02 18:08:10|8406.2|8404.7|8406.3|8404.8|8406.3|8404.8|8406.2|8404.7|4
1651514900000|2022-05-02 18:08:20|8406.1|8404.6|8406.1|8404.6|8406.2|8404.7|8406|8404.5|5
1651514910000|2022-05-02 18:08:30|8406|8404.5|8405.6|8404.7|8406.3|8404.8|8405.6|8404.4|12
1651514920000|2022-05-02 18:08:40|8405.9|8404.4|8406|8404.5|8406|8404.5|8405.9|8404.4|8
1651514930000|2022-05-02 18:08:50|8405.9|8404.4|8405.9|8404.4|8405.9|8404.4|8405.8|8404.3|3
1651514940000|2022-05-02 18:09:00|8406|8404.5|8406|8404.5|8406.1|8404.8|8405.6|8404.3|15
1651514950000|2022-05-02 18:09:10|8406.1|8404.6|8406.4|8404.9|8406.6|8405.1|8406|8404.5|15
1651514960000|2022-05-02 18:09:20|8406.3|8404.8|8406.2|8404.7|8406.4|8405|8405.8|8404.6|15
1651514970000|2022-05-02 18:09:30|8406.1|8404.6|8406.2|8404.7|8406.3|8404.8|8406.1|8404.6|6
1651514980000|2022-05-02 18:09:40|8406.3|8404.8|8406.3|8404.8|8406.3|8404.8|8406.2|8404.7|11
1651514990000|2022-05-02 18:09:50|8406.2|8404.7|8406.1|8404.6|8406.2|8404.7|8406.1|8404.6|8
1651515000000|2022-05-02 18:10:00|8406.2|8404.7|8406.1|8404.6|8406.2|8404.9|8405.7|8404.5|15
1651515010000|2022-05-02 18:10:10|8406|8404.5|8406.3|8404.8|8406.3|8404.8|8406|8404.5|14
1651515020000|2022-05-02 18:10:20|8406.2|8404.7|8406|8404.5|8406.4|8404.9|8405.7|8404.5|15
1651515030000|2022-05-02 18:10:30|8406.1|8404.6|8406|8404.5|8406.3|8404.8|8405.6|8404.5|14
1651515040000|2022-05-02 18:10:40|8405.9|8404.4|8405.8|8404.3|8405.9|8404.4|8405.8|8404.3|2
1651515050000|2022-05-02 18:10:50|8405.7|8404.2|8405.7|8404.2|8406.1|8404.7|8405.3|8404.1|25
1651515060000|2022-05-02 18:11:00|8405.8|8404.3|8405.8|8404.3|8405.8|8404.3|8405.7|8404.2|7
1651515070000|2022-05-02 18:11:10|8405.7|8404.2|8405.5|8404.6|8405.8|8404.6|8405.4|8404.2|6
1651515080000|2022-05-02 18:11:20|8405.6|8404.7|8405.7|8404.8|8406|8404.8|8405.4|8404.3|16
1651515090000|2022-05-02 18:11:30|8405.6|8404.7|8406.2|8404.7|8406.3|8404.8|8405.6|8404.7|6
1651515100000|2022-05-02 18:11:40|8405.9|8405|8406.1|8405.2|8406.4|8405.2|8405.9|8404.7|5
1651515110000|2022-05-02 18:11:50|8406.2|8405.3|8406|8405.1|8406.2|8405.3|8406|8405.1|7
1651515120000|2022-05-02 18:12:00|8405.9|8405|8406.3|8404.8|8406.3|8405|8405.9|8404.6|8
1651515130000|2022-05-02 18:12:10|8405.9|8405|8406.1|8405.2|8406.1|8405.2|8405.9|8405|11
1651515140000|2022-05-02 18:12:20|8406|8405.1|8406.8|8405.3|8406.9|8405.6|8406|8405.1|15
1651515150000|2022-05-02 18:12:30|8406.9|8405.4|8406.4|8405.5|8406.9|8405.7|8406.4|8405.4|9
1651515160000|2022-05-02 18:12:40|8406.6|8405.1|8406.5|8405|8406.6|8405.3|8406.2|8405|4
1651515170000|2022-05-02 18:12:50|8406.4|8404.9|8406.5|8405|8406.5|8405.3|8406|8404.9|9
1651515180000|2022-05-02 18:13:00|8406.4|8404.9|8406.7|8405.2|8406.8|8405.5|8406.3|8404.9|6
1651515190000|2022-05-02 18:13:10|8406.5|8405.6|8406.6|8405.1|8406.6|8405.6|8406.1|8404.9|9
1651515200000|2022-05-02 18:13:20|8406.3|8405.4|8406.7|8405.2|8406.7|8405.5|8406.3|8405.1|5
1651515210000|2022-05-02 18:13:30|8406.8|8405.3|8406.8|8405.3|8406.8|8405.6|8406.4|8405.1|11
1651515220000|2022-05-02 18:13:40|8406.1|8405.2|8406|8405.1|8406.5|8405.2|8405.9|8405|9
1651515230000|2022-05-02 18:13:50|8405.9|8405|8405.3|8404.4|8406|8405.1|8405.3|8404.4|16
1651515240000|2022-05-02 18:14:00|8405.4|8404.5|8405.5|8404.6|8405.6|8404.7|8405.3|8404.4|8
1651515250000|2022-05-02 18:14:10|8405.6|8404.7|8405.7|8404.8|8406.1|8404.9|8405.6|8404.5|14
1651515260000|2022-05-02 18:14:20|8405.9|8404.4|8405.6|8404.7|8406|8404.8|8405.6|8404.4|4
1651515270000|2022-05-02 18:14:30|8405.8|8404.9|8405.7|8404.8|8405.8|8404.9|8405.6|8404.7|8
1651515280000|2022-05-02 18:14:40|8405.6|8404.7|8405.7|8404.8|8405.8|8404.9|8405.6|8404.7|6
1651515290000|2022-05-02 18:14:50|8405.8|8404.9|8405.8|8404.9|8405.9|8405|8405.8|8404.9|9
1651515300000|2022-05-02 18:15:00|8405.9|8405|8406.2|8405.3|8406.2|8405.3|8405.8|8404.9|13
1651515310000|2022-05-02 18:15:10|8406.1|8405.2|8405.9|8405|8406.1|8405.2|8405.8|8404.9|5
1651515320000|2022-05-02 18:15:20|8406|8405.1|8406.1|8405.2|8406.1|8405.2|8405.9|8405|10
1651515330000|2022-05-02 18:15:30|8406|8405.1|8406.1|8405.2|8406.1|8405.2|8406|8405.1|4
1651515340000|2022-05-02 18:15:40|8406|8405.1|8406|8405.1|8406.1|8405.2|8406|8405.1|5
1651515350000|2022-05-02 18:15:50|8406.1|8405.2|8406.4|8404.9|8406.5|8405.2|8406|8404.9|12
1651515360000|2022-05-02 18:16:00|8406.5|8405|8406.6|8405.1|8406.7|8405.5|8406.2|8405|16
1651515370000|2022-05-02 18:16:10|8406.5|8405|8406.5|8405|8406.6|8405.1|8406.4|8404.9|11
1651515380000|2022-05-02 18:16:20|8406.4|8405.5|8406.7|8405.2|8406.7|8405.5|8406.3|8405.1|7
1651515390000|2022-05-02 18:16:30|8406.6|8405.1|8406.5|8405|8406.8|8405.4|8406.2|8405|15
1651515400000|2022-05-02 18:16:40|8406.6|8405.1|8406.6|8405.1|8406.8|8405.3|8406.5|8405|19
1651515410000|2022-05-02 18:16:50|8406.5|8405|8406.3|8404.8|8406.5|8405.2|8405.9|8404.7|16
1651515420000|2022-05-02 18:17:00|8406.4|8404.9|8406.5|8405|8406.5|8405|8406.3|8404.8|4
1651515430000|2022-05-02 18:17:10|8406.4|8404.9|8406.4|8404.9|8406.5|8405|8406.4|8404.9|5
1651515440000|2022-05-02 18:17:20|8406.5|8405|8406.5|8405|8406.6|8405.1|8406.4|8404.9|11
1651515450000|2022-05-02 18:17:30|8406.4|8404.9|8406.4|8404.9|8406.4|8405.3|8405.9|8404.8|8
1651515460000|2022-05-02 18:17:40|8406.1|8405.2|8406.1|8405.2|8406.4|8405.3|8406|8404.8|17
1651515470000|2022-05-02 18:17:50|8406.2|8405.3|8406.6|8405.1|8406.6|8405.4|8406.2|8405|11
1651515480000|2022-05-02 18:18:00|8406.8|8405.3|8406.8|8405.3|8407|8405.5|8406.8|8405.3|7
1651515490000|2022-05-02 18:18:10|8406.9|8405.4|8406.7|8405.8|8407|8405.8|8406.7|8405.3|10
1651515500000|2022-05-02 18:18:20|8407|8405.5|8406.5|8405.6|8407|8405.9|8406.5|8405.3|10
1651515510000|2022-05-02 18:18:30|8406.8|8405.9|8407.1|8405.6|8407.1|8406|8406.7|8405.5|8
1651515520000|2022-05-02 18:18:40|8407|8405.5|8407.2|8405.7|8407.2|8405.7|8407|8405.5|5
1651515530000|2022-05-02 18:18:50|8407.1|8405.6|8407.1|8405.6|8407.2|8405.7|8407|8405.5|7
1651515540000|2022-05-02 18:19:00|8407|8405.5|8406.6|8405.7|8407|8405.8|8406.6|8405.4|13
1651515550000|2022-05-02 18:19:10|8407|8405.5|8407|8405.5|8407.1|8405.6|8407|8405.5|3
1651515560000|2022-05-02 18:19:20|8406.9|8405.4|8406.9|8406|8407.2|8406|8406.8|8405.4|10
1651515570000|2022-05-02 18:19:30|8406.8|8405.9|8406.8|8405.9|8407|8406.1|8406.8|8405.9|16
1651515580000|2022-05-02 18:19:40|8406.9|8406|8406.8|8405.9|8407|8406.1|8406.7|8405.8|9
1651515590000|2022-05-02 18:19:50|8406.9|8406|8406.7|8405.8|8407.3|8406.2|8406.7|8405.7|14
1651515600000|2022-05-02 18:20:00|8406.8|8405.9|8407|8406.1|8407.3|8406.2|8406.8|8405.6|15
1651515610000|2022-05-02 18:20:10|8407.1|8406.2|8407.1|8406.2|8407.2|8406.3|8407.1|8406.2|7
1651515620000|2022-05-02 18:20:20|8407|8406.1|8407|8406.1|8407.1|8406.2|8407|8406.1|5
1651515630000|2022-05-02 18:20:30|8407.1|8406.2|8407.3|8406.4|8407.3|8406.4|8406.9|8405.7|12
1651515640000|2022-05-02 18:20:40|8407.2|8406.3|8407.3|8405.8|8407.6|8406.4|8407.2|8405.8|10
1651515650000|2022-05-02 18:20:50|8407.4|8405.9|8407.2|8405.7|8407.4|8405.9|8407.2|8405.7|3
1651515660000|2022-05-02 18:21:00|8407.3|8405.8|8407.4|8405.9|8407.4|8406.1|8407|8405.8|4
1651515680000|2022-05-02 18:21:20|8406.9|8406|8407.5|8406|8407.5|8406.3|8406.9|8405.7|14
1651515690000|2022-05-02 18:21:30|8407.4|8405.9|8407.4|8405.9|8407.4|8406.2|8407|8405.8|6
1651515700000|2022-05-02 18:21:40|8407.1|8406.2|8407.5|8406|8407.6|8406.3|8406.9|8405.8|13
1651515710000|2022-05-02 18:21:50|8407.4|8405.9|8407.2|8406.3|8407.5|8406.4|8407|8405.9|15
1651515720000|2022-05-02 18:22:00|8407.3|8406.4|8407.8|8406.3|8407.8|8406.6|8407.2|8406|13
1651515730000|2022-05-02 18:22:10|8407.7|8406.2|8407.5|8406.6|8407.7|8406.8|8407.1|8406|18
1651515740000|2022-05-02 18:22:20|8407.6|8406.7|8407.7|8406.2|8407.8|8406.8|8407.3|8406.1|22
1651515750000|2022-05-02 18:22:30|8407.6|8406.1|8407.8|8406.3|8407.8|8406.5|8407.2|8406.1|15
1651515760000|2022-05-02 18:22:40|8407.9|8406.4|8408.2|8406.7|8408.3|8406.8|8407.8|8406.3|18
1651515770000|2022-05-02 18:22:50|8408.1|8406.6|8408|8407.1|8408.5|8407.3|8408|8406.6|15
1651515780000|2022-05-02 18:23:00|8408.1|8407.2|8408.2|8406.7|8408.5|8407.2|8408|8406.7|11
1651515790000|2022-05-02 18:23:10|8408.3|8406.8|8408.1|8407.2|8408.6|8407.4|8408.1|8406.8|12
1651515800000|2022-05-02 18:23:20|8408.2|8407.3|8408.2|8407.3|8408.6|8407.5|8407.8|8406.7|23
1651515810000|2022-05-02 18:23:30|8408.3|8407.4|8408.2|8407.3|8408.4|8407.5|8408.1|8407.2|12
1651515820000|2022-05-02 18:23:40|8408.5|8407.6|8409|8407.5|8409.1|8407.9|8408.4|8407.5|18
1651515830000|2022-05-02 18:23:50|8408.9|8407.4|8409|8407.5|8409.1|8407.6|8408.9|8407.4|6
1651515840000|2022-05-02 18:24:00|8409.1|8407.6|8408.5|8407.6|8409.1|8407.8|8408.5|8407.4|20
1651515850000|2022-05-02 18:24:10|8408.4|8407.5|8408.3|8407.4|8408.4|8407.5|8408.2|8407.3|10
1651515860000|2022-05-02 18:24:20|8408.2|8407.3|8408.3|8407.4|8408.3|8407.4|8408.2|8407.3|6
1651515870000|2022-05-02 18:24:30|8408.7|8407.2|8408.3|8407.4|8408.7|8407.4|8408.1|8406.9|9
1651515880000|2022-05-02 18:24:40|8408.4|8407.5|8408.8|8407.3|8408.8|8407.5|8408.3|8407.1|11
1651515890000|2022-05-02 18:24:50|8408.7|8407.2|8408.3|8407.4|8408.7|8407.7|8408.2|8407.1|22
1651515900000|2022-05-02 18:25:00|8408.6|8407.1|8408.7|8407.2|8408.7|8407.2|8408.5|8407|11
1651515910000|2022-05-02 18:25:10|8408.4|8407.5|8408.8|8407.3|8408.9|8407.5|8408.3|8407.1|12
1651515920000|2022-05-02 18:25:20|8408.9|8407.4|8408.8|8407.3|8408.9|8407.4|8408.6|8407.1|14
1651515930000|2022-05-02 18:25:30|8408.7|8407.2|8408.7|8407.2|8408.8|8407.6|8408.5|8407.2|6
1651515940000|2022-05-02 18:25:40|8408.6|8407.1|8408.7|8407.2|8408.9|8407.4|8408.5|8407|12
1651515950000|2022-05-02 18:25:50|8408.6|8407.1|8408.2|8407.3|8408.7|8407.3|8408.2|8407|11
1651515960000|2022-05-02 18:26:00|8408.4|8407.5|8408.2|8407.3|8408.9|8407.7|8408.2|8407.2|15
1651515970000|2022-05-02 18:26:10|8408.1|8407.2|8408.5|8407|8408.6|8407.3|8408.1|8407|8
1651515980000|2022-05-02 18:26:20|8408.4|8406.9|8408.5|8407|8408.7|8407.2|8408.4|8406.9|8
1651515990000|2022-05-02 18:26:30|8408.6|8407.1|8408.1|8407.2|8408.6|8407.3|8408.1|8406.9|10
1651516000000|2022-05-02 18:26:40|8408.2|8407.3|8408.5|8407|8408.5|8407.3|8408.1|8406.9|11
1651516010000|2022-05-02 18:26:50|8408.4|8406.9|8408.4|8406.9|8408.6|8407.1|8408.4|8406.9|5
1651516020000|2022-05-02 18:27:00|8408.5|8407|8408.1|8407.2|8408.5|8407.2|8408|8406.8|8
1651516030000|2022-05-02 18:27:10|8408|8407.1|8408.1|8407.2|8408.5|8407.3|8408|8406.9|9
1651516040000|2022-05-02 18:27:20|8408|8407.1|8408.5|8407|8408.5|8407.3|8408|8407|14
1651516050000|2022-05-02 18:27:30|8408.6|8407.1|8408.7|8407.2|8408.9|8407.4|8408.5|8407|19
1651516060000|2022-05-02 18:27:40|8408.5|8407|8408.8|8407.3|8408.9|8407.6|8408.4|8407|9
1651516070000|2022-05-02 18:27:50|8408.7|8407.2|8409|8407.5|8409.3|8408|8408.4|8407.2|19
1651516080000|2022-05-02 18:28:00|8409.2|8407.7|8409.2|8407.7|8409.3|8407.8|8409|8407.5|14
1651516090000|2022-05-02 18:28:10|8409.1|8407.6|8408.9|8407.4|8409.2|8407.7|8408.9|8407.4|10
1651516100000|2022-05-02 18:28:20|8408.6|8407.7|8409.2|8407.7|8409.3|8407.9|8408.6|8407.5|17
1651516110000|2022-05-02 18:28:30|8409.1|8407.6|8408.8|8407.3|8409.4|8408|8408.8|8407.3|18
1651516120000|2022-05-02 18:28:40|8408.9|8407.4|8408.4|8407.5|8408.9|8407.5|8408.4|8407.2|8
1651516130000|2022-05-02 18:28:50|8408.8|8407.3|8408.8|8407.3|8408.8|8407.3|8408.7|8407.2|5
1651516140000|2022-05-02 18:29:00|8408.5|8407|8408.7|8407.2|8408.7|8407.3|8408.1|8406.9|11
1651516150000|2022-05-02 18:29:10|8408.6|8407.1|8408.4|8407.5|8408.7|8407.5|8408.2|8407|13
1651516160000|2022-05-02 18:29:20|8408.7|8407.2|8408.3|8407.4|8408.7|8407.6|8408.3|8407.2|4
1651516170000|2022-05-02 18:29:30|8408.2|8407.3|8408.1|8407.2|8408.3|8407.4|8408|8407.1|6
1651516180000|2022-05-02 18:29:40|8408.2|8407.3|8408.8|8407.3|8408.8|8407.4|8408.2|8407|12
1651516190000|2022-05-02 18:29:50|8408.5|8407.6|8408.5|8407.6|8408.7|8407.6|8408.3|8407.2|11
1651516200000|2022-05-02 18:30:00|8408.7|8407.2|8409.2|8407.7|8409.3|8407.8|8408.7|8407.2|9
1651516210000|2022-05-02 18:30:10|8409.3|8407.8|8409.2|8407.7|8409.5|8408.2|8409|8407.7|11
1651516220000|2022-05-02 18:30:20|8409.6|8408.1|8409.2|8408.3|8409.7|8408.4|8409.2|8408|10
1651516230000|2022-05-02 18:30:30|8409.3|8408.4|8409.5|8408.6|8409.9|8408.6|8409.2|8408.2|13
1651516240000|2022-05-02 18:30:40|8409.4|8408.5|8410|8408.5|8410.1|8408.7|8409.4|8408.4|13
1651516250000|2022-05-02 18:30:50|8410.2|8408.7|8410.4|8408.9|8410.4|8409.3|8409.9|8408.7|15
1651516260000|2022-05-02 18:31:00|8410.6|8409.1|8410.8|8409.3|8410.8|8409.6|8410.3|8409.1|19
1651516270000|2022-05-02 18:31:10|8410.9|8409.4|8410.7|8409.2|8410.9|8409.4|8410.6|8409.1|13
1651516280000|2022-05-02 18:31:20|8410.8|8409.3|8410.8|8409.3|8410.8|8409.3|8410.7|8409.2|7
1651516290000|2022-05-02 18:31:30|8410.9|8409.4|8410.8|8409.3|8410.9|8409.4|8410.8|8409.3|6
1651516300000|2022-05-02 18:31:40|8410.9|8409.4|8410.8|8409.3|8410.9|8409.4|8410.8|8409.3|2
1651516310000|2022-05-02 18:31:50|8410.7|8409.2|8410.6|8409.1|8410.8|8409.3|8410.6|8409.1|4
1651516320000|2022-05-02 18:32:00|8410.3|8409.4|8410.3|8409.4|8410.8|8409.6|8410.3|8409.3|16
1651516330000|2022-05-02 18:32:10|8410.4|8409.5|8410.8|8409.3|8411|8409.6|8410.3|8409.2|19
1651516340000|2022-05-02 18:32:20|8410.7|8409.2|8410.8|8409.3|8410.9|8409.4|8410.7|8409.2|10
1651516350000|2022-05-02 18:32:30|8410.7|8409.2|8410.9|8409.4|8410.9|8409.4|8410.7|8409.2|5
1651516360000|2022-05-02 18:32:40|8410.8|8409.3|8411|8409.5|8411|8409.7|8410.6|8409.3|16
1651516370000|2022-05-02 18:32:50|8410.9|8409.4|8411|8409.5|8411.1|8409.6|8410.9|8409.4|9
1651516380000|2022-05-02 18:33:00|8410.9|8409.4|8410.9|8409.4|8410.9|8409.4|8410.9|8409.4|1
1651516390000|2022-05-02 18:33:10|8411|8409.5|8410.9|8409.4|8411|8409.5|8410.9|8409.4|4
1651516400000|2022-05-02 18:33:20|8411|8409.5|8411.1|8409.6|8411.1|8409.6|8410.9|8409.4|4
1651516410000|2022-05-02 18:33:30|8411|8409.5|8410.6|8409.7|8411.1|8409.8|8410.6|8409.5|12
1651516420000|2022-05-02 18:33:40|8410.5|8409.6|8411.2|8409.7|8411.4|8410.1|8410.5|8409.6|10
1651516430000|2022-05-02 18:33:50|8410.9|8410|8410.9|8410|8411.3|8410.1|8410.9|8409.8|6
1651516440000|2022-05-02 18:34:00|8410.8|8409.9|8411.6|8410.1|8411.8|8410.4|8410.8|8409.9|15
1651516450000|2022-05-02 18:34:10|8411.7|8410.2|8411.3|8409.8|8411.7|8410.2|8411.3|8409.8|5
1651516460000|2022-05-02 18:34:20|8410.9|8410|8411.5|8410|8411.5|8410.1|8410.9|8409.8|11
1651516470000|2022-05-02 18:34:30|8411.6|8410.1|8411.8|8410.3|8412|8410.5|8411.4|8409.9|11
1651516480000|2022-05-02 18:34:40|8411.9|8410.4|8411.9|8410.4|8412|8410.5|8411.8|8410.3|7
1651516490000|2022-05-02 18:34:50|8411.8|8410.3|8411.6|8410.1|8411.9|8410.4|8411.1|8409.9|16
1651516500000|2022-05-02 18:35:00|8411.7|8410.2|8411.8|8410.3|8411.9|8410.4|8411.5|8410|19
1651516510000|2022-05-02 18:35:10|8411.7|8410.2|8411.5|8410|8411.8|8410.3|8411.5|8410|15
1651516520000|2022-05-02 18:35:20|8411.6|8410.1|8411.3|8410.4|8411.6|8410.4|8411.3|8410|6
1651516530000|2022-05-02 18:35:30|8411.7|8410.2|8411.8|8410.3|8411.8|8410.4|8411.3|8409.9|14
1651516540000|2022-05-02 18:35:40|8411.7|8410.8|8412|8410.5|8412.1|8410.8|8411.6|8410.4|18
1651516550000|2022-05-02 18:35:50|8412.1|8410.6|8411.9|8410.4|8412.1|8410.6|8411.8|8410.3|4
1651516560000|2022-05-02 18:36:00|8411.5|8410.6|8411.4|8410.5|8411.9|8410.7|8411.4|8410.4|9
1651516570000|2022-05-02 18:36:10|8411.3|8410.4|8411.4|8410.5|8411.4|8410.5|8411.3|8410.4|4
1651516580000|2022-05-02 18:36:20|8411.5|8410.6|8411.3|8410.4|8411.5|8410.6|8411.3|8410.4|9
1651516590000|2022-05-02 18:36:30|8411.4|8410.5|8411.4|8410.5|8411.5|8410.6|8411.3|8410.4|11
1651516600000|2022-05-02 18:36:40|8411.5|8410.6|8411.5|8410.6|8411.8|8410.6|8411.1|8410.2|15
1651516610000|2022-05-02 18:36:50|8411.4|8410.5|8411.5|8410.6|8411.5|8410.6|8411.3|8410.4|9
1651516620000|2022-05-02 18:37:00|8411.4|8410.5|8411.7|8410.2|8411.7|8410.5|8411.2|8410.2|4
1651516630000|2022-05-02 18:37:10|8411.6|8410.1|8411.4|8409.9|8411.7|8410.4|8411|8409.9|21
1651516640000|2022-05-02 18:37:20|8411.5|8410|8411|8410.1|8411.5|8410.3|8411|8410|7
1651516650000|2022-05-02 18:37:30|8411.1|8410.2|8411.1|8410.2|8411.1|8410.2|8411|8410.1|3
1651516660000|2022-05-02 18:37:40|8411.4|8409.9|8411.3|8410.4|8411.5|8410.4|8411.1|8409.9|6
1651516670000|2022-05-02 18:37:50|8411.2|8410.3|8411.3|8410.4|8411.3|8410.4|8411.2|8410.3|2
1651516680000|2022-05-02 18:38:00|8411.2|8410.3|8411.4|8410.5|8411.6|8410.7|8411.2|8410.3|16
1651516690000|2022-05-02 18:38:10|8411.3|8410.4|8411.3|8410.4|8411.7|8410.5|8411.2|8410.1|14
1651516700000|2022-05-02 18:38:20|8411.2|8410.3|8411.4|8410.5|8411.6|8410.7|8411.1|8410.2|10
1651516710000|2022-05-02 18:38:30|8411.5|8410.6|8411.5|8410.6|8411.7|8410.6|8411.3|8410.2|12
1651516720000|2022-05-02 18:38:40|8411.6|8410.7|8411.5|8410|8411.7|8410.8|8411.2|8410|24
1651516730000|2022-05-02 18:38:50|8411.6|8410.1|8411.3|8410.4|8411.6|8410.5|8411.2|8410|16
1651516740000|2022-05-02 18:39:00|8411.4|8410.5|8411.9|8411|8412|8411.1|8411.3|8410.4|31
1651516750000|2022-05-02 18:39:10|8411.8|8410.9|8412.3|8410.8|8412.4|8411.1|8411.8|8410.8|7
1651516760000|2022-05-02 18:39:20|8412.4|8410.9|8412.2|8410.7|8412.4|8411.1|8411.8|8410.6|20
1651516770000|2022-05-02 18:39:30|8412.1|8410.6|8412.1|8411.2|8412.3|8411.2|8411.8|8410.6|18
1651516780000|2022-05-02 18:39:40|8412.3|8411.4|8412.3|8411.4|8412.3|8411.4|8412.1|8411.2|17
1651516790000|2022-05-02 18:39:50|8412.2|8411.3|8412.2|8411.3|8412.6|8411.5|8412.2|8411.1|13
1651516800000|2022-05-02 18:40:00|8412.3|8411.4|8412.3|8411.4|8412.6|8411.5|8412.1|8411.1|18
1651516810000|2022-05-02 18:40:10|8412.4|8411.5|8412.3|8411.4|8413.1|8411.9|8412.3|8411.4|16
1651516820000|2022-05-02 18:40:20|8412.2|8411.3|8412.3|8410.8|8412.3|8411.4|8412|8410.8|12
1651516830000|2022-05-02 18:40:30|8412.2|8411.4|8412.8|8411.3|8412.8|8411.7|8412.2|8411|15
1651516840000|2022-05-02 18:40:40|8412.9|8411.4|8413|8411.5|8413.2|8411.7|8412.8|8411.3|16
1651516850000|2022-05-02 18:40:50|8412.9|8411.4|8412.3|8411.4|8413|8411.6|8412.3|8411.2|19
1651516860000|2022-05-02 18:41:00|8412.4|8411.5|8412.7|8411.2|8412.8|8411.7|8412.3|8411.2|16
1651516870000|2022-05-02 18:41:10|8412.8|8411.3|8412.7|8411.2|8412.8|8411.3|8412.7|8411.2|8
1651516880000|2022-05-02 18:41:20|8412.8|8411.3|8412.5|8411.6|8412.8|8411.6|8412.4|8411.2|10
1651516890000|2022-05-02 18:41:30|8412.4|8411.5|8412.5|8411.6|8412.5|8411.6|8412.3|8411.4|7
1651516900000|2022-05-02 18:41:40|8412.6|8411.7|8412.7|8411.8|8412.8|8411.9|8412.6|8411.7|3
1651516910000|2022-05-02 18:41:50|8412.6|8411.7|8412.7|8411.8|8412.7|8411.8|8412.6|8411.7|6
1651516920000|2022-05-02 18:42:00|8412.6|8411.7|8412.7|8411.8|8412.9|8412|8412.6|8411.7|14
1651516930000|2022-05-02 18:42:10|8412.6|8411.7|8412.6|8411.7|8412.7|8411.8|8412.6|8411.7|9
1651516940000|2022-05-02 18:42:20|8412.5|8411.6|8412.6|8411.7|8413|8411.8|8412.5|8411.2|10
1651516950000|2022-05-02 18:42:30|8412.7|8411.8|8412.3|8411.4|8412.8|8411.8|8412.3|8411.3|13
1651516960000|2022-05-02 18:42:40|8412.4|8411.5|8412.3|8411.4|8412.4|8411.5|8412.3|8411.4|6
1651516970000|2022-05-02 18:42:50|8412.4|8411.5|8412.4|8411.5|8412.4|8411.5|8412.3|8411.4|3
1651516980000|2022-05-02 18:43:00|8412.7|8411.8|8413.2|8411.7|8413.2|8412|8412.6|8411.5|12
1651516990000|2022-05-02 18:43:10|8413.1|8411.6|8413|8411.5|8413.2|8411.7|8413|8411.5|8
1651517000000|2022-05-02 18:43:20|8412.9|8411.4|8413.1|8411.6|8413.1|8411.6|8412.9|8411.4|11
1651517010000|2022-05-02 18:43:30|8413|8411.5|8412.8|8411.3|8413.1|8411.6|8412.5|8411.3|18
1651517020000|2022-05-02 18:43:40|8412.9|8411.4|8412.6|8411.7|8412.9|8411.8|8412.6|8411.3|7
1651517030000|2022-05-02 18:43:50|8412.7|8411.8|8412.8|8411.9|8413.2|8411.9|8412.7|8411.6|11
1651517040000|2022-05-02 18:44:00|8413|8411.5|8413.4|8411.9|8413.5|8412.3|8412.9|8411.5|15
1651517050000|2022-05-02 18:44:10|8413.3|8411.8|8412.8|8411.9|8413.4|8412.2|8412.7|8411.8|15
1651517060000|2022-05-02 18:44:20|8412.9|8412|8412.9|8412|8413.3|8412.4|8412.8|8411.6|20
1651517070000|2022-05-02 18:44:30|8413|8412.1|8413.3|8411.8|8413.5|8412.2|8412.9|8411.8|15
1651517080000|2022-05-02 18:44:40|8413|8412.1|8413.1|8412.2|8413.2|8412.3|8412.9|8412|7
1651517090000|2022-05-02 18:44:50|8413.4|8411.9|8413.4|8411.9|8413.5|8412.1|8413|8411.8|9
1651517100000|2022-05-02 18:45:00|8413.3|8411.8|8413|8411.5|8413.3|8412.1|8412.5|8411.3|15
1651517110000|2022-05-02 18:45:10|8412.9|8411.4|8412.7|8411.2|8412.9|8411.6|8412.3|8411.2|10
1651517120000|2022-05-02 18:45:20|8412.6|8411.1|8412.4|8410.9|8412.6|8411.4|8412.2|8410.9|8
1651517130000|2022-05-02 18:45:30|8412.3|8410.8|8412.2|8411.3|8412.5|8411.3|8411.9|8410.7|7
1651517140000|2022-05-02 18:45:40|8412.1|8411.2|8411.9|8410.4|8412.3|8411.2|8411.6|8410.4|15
1651517150000|2022-05-02 18:45:50|8411.6|8410.1|8411.7|8410.2|8411.8|8410.4|8410.9|8409.8|21
1651517160000|2022-05-02 18:46:00|8411.9|8410.4|8411.9|8410.4|8412|8410.8|8411.5|8410.2|19
1651517170000|2022-05-02 18:46:10|8412|8410.5|8412.1|8410.6|8412.1|8410.6|8411.9|8410.4|8
1651517180000|2022-05-02 18:46:20|8412.2|8410.7|8412.5|8411|8412.5|8411|8412.1|8410.6|9
1651517190000|2022-05-02 18:46:30|8412.4|8410.9|8412|8411.1|8412.4|8411.1|8412|8410.8|3
1651517200000|2022-05-02 18:46:40|8412.3|8410.8|8412.2|8411.3|8412.5|8411.3|8412.2|8410.8|4
1651517210000|2022-05-02 18:46:50|8412.1|8411.2|8412.4|8410.9|8412.5|8411.3|8412.1|8410.9|4
1651517220000|2022-05-02 18:47:00|8412.5|8411|8412.3|8410.8|8412.7|8411.5|8412.1|8410.7|14
1651517230000|2022-05-02 18:47:10|8412.4|8410.9|8412.7|8411.2|8412.8|8411.3|8412.4|8410.9|10
1651517240000|2022-05-02 18:47:20|8412.8|8411.3|8412.8|8411.3|8412.8|8411.3|8412.5|8411|12
1651517250000|2022-05-02 18:47:30|8412.7|8411.2|8413.4|8411.9|8413.4|8411.9|8412.7|8411.2|18
1651517260000|2022-05-02 18:47:40|8413.3|8411.8|8413.3|8411.8|8413.4|8411.9|8413.2|8411.7|9
1651517270000|2022-05-02 18:47:50|8413.4|8411.9|8413.2|8411.7|8413.7|8412.2|8413.1|8411.6|11
1651517280000|2022-05-02 18:48:00|8413.3|8411.8|8413.4|8411.9|8413.4|8411.9|8413.2|8411.7|12
1651517290000|2022-05-02 18:48:10|8413.3|8411.8|8413.2|8411.7|8413.4|8411.9|8413.2|8411.7|4
1651517300000|2022-05-02 18:48:20|8413.3|8411.8|8413.2|8411.7|8413.4|8412.1|8412.9|8411.7|7
1651517310000|2022-05-02 18:48:30|8412.9|8412|8413.4|8411.9|8413.6|8412.1|8412.9|8411.8|14
1651517320000|2022-05-02 18:48:40|8413.3|8411.8|8413.4|8411.9|8413.6|8412.1|8413.3|8411.8|17
1651517330000|2022-05-02 18:48:50|8413.5|8412|8413.6|8412.1|8413.6|8412.1|8413.4|8411.9|3
1651517340000|2022-05-02 18:49:00|8413.7|8412.2|8413.3|8411.8|8414|8412.5|8413.3|8411.8|13
1651517350000|2022-05-02 18:49:10|8413|8412.1|8413.4|8411.9|8413.4|8412.1|8412.8|8411.6|13
1651517360000|2022-05-02 18:49:20|8413.3|8411.8|8413.4|8411.9|8413.4|8411.9|8413.3|8411.8|6
1651517370000|2022-05-02 18:49:30|8413.3|8411.8|8413.6|8412.1|8413.7|8412.2|8413.3|8411.8|8
1651517380000|2022-05-02 18:49:40|8413.5|8412|8413.5|8412|8413.6|8412.1|8413.4|8411.9|9
1651517390000|2022-05-02 18:49:50|8413.6|8412.1|8413.7|8412.2|8413.8|8412.3|8413.6|8412.1|10
1651517400000|2022-05-02 18:50:00|8413.8|8412.3|8413.5|8412|8413.9|8412.4|8413.4|8411.9|20
1651517410000|2022-05-02 18:50:10|8413.6|8412.1|8413.6|8412.1|8413.7|8412.2|8413.5|8412|7
1651517420000|2022-05-02 18:50:20|8413.8|8412.3|8413.7|8412.2|8413.9|8412.5|8413.3|8412|16
1651517430000|2022-05-02 18:50:30|8413.6|8412.1|8413.8|8412.3|8413.8|8412.3|8413.6|8412.1|9
1651517440000|2022-05-02 18:50:40|8413.7|8412.2|8414.4|8412.9|8414.6|8413.1|8413.7|8412.2|12
1651517450000|2022-05-02 18:50:50|8414.3|8413.4|8414.4|8412.9|8414.6|8413.4|8414.2|8412.7|13
1651517460000|2022-05-02 18:51:00|8414.9|8413.4|8414.3|8412.8|8414.9|8413.4|8414.3|8412.8|19
1651517470000|2022-05-02 18:51:10|8414.5|8413|8414.3|8412.8|8414.5|8413.1|8414|8412.6|16
1651517480000|2022-05-02 18:51:20|8414.2|8412.7|8414.6|8413.1|8414.6|8413.1|8414.1|8412.6|20
1651517490000|2022-05-02 18:51:30|8414.4|8412.9|8414.3|8412.8|8414.5|8413|8414.2|8412.7|15
1651517500000|2022-05-02 18:51:40|8414.4|8412.9|8414.2|8412.7|8414.4|8412.9|8414.2|8412.7|5
1651517510000|2022-05-02 18:51:50|8414.3|8412.8|8414.1|8412.6|8414.3|8412.8|8414.1|8412.6|11
1651517520000|2022-05-02 18:52:00|8414.2|8412.7|8414.1|8412.6|8414.3|8412.8|8414|8412.5|12
1651517530000|2022-05-02 18:52:10|8414.2|8412.7|8413.9|8412.4|8414.2|8412.9|8413.8|8412.3|10
1651517540000|2022-05-02 18:52:20|8414.1|8412.6|8413.9|8412.4|8414.2|8412.7|8413.8|8412.3|17
1651517550000|2022-05-02 18:52:30|8413.8|8412.3|8413.9|8412.4|8414|8412.5|8413.7|8412.2|21
1651517560000|2022-05-02 18:52:40|8413.8|8412.3|8414|8412.5|8414.1|8412.6|8413.8|8412.3|8
1651517570000|2022-05-02 18:52:50|8413.7|8412.2|8413.5|8412|8413.7|8412.2|8413.2|8411.7|14
1651517580000|2022-05-02 18:53:00|8413.6|8412.1|8413.7|8412.2|8413.7|8412.2|8413.5|8412|8
1651517590000|2022-05-02 18:53:10|8413.6|8412.1|8413.7|8412.2|8413.9|8412.5|8413.4|8412|8
1651517600000|2022-05-02 18:53:20|8413.8|8412.3|8413.8|8412.3|8413.9|8412.4|8413.7|8412.2|9
1651517610000|2022-05-02 18:53:30|8413.7|8412.2|8413.7|8412.2|8413.7|8412.2|8413.4|8411.9|13
1651517620000|2022-05-02 18:53:40|8413.6|8412.1|8413.6|8412.1|8413.8|8412.3|8413.5|8412|12
1651517630000|2022-05-02 18:53:50|8413.7|8412.2|8413.9|8412.4|8413.9|8412.4|8413.3|8412|17
1651517640000|2022-05-02 18:54:00|8413.8|8412.3|8413.8|8412.3|8414|8412.5|8413.8|8412.3|10
1651517650000|2022-05-02 18:54:10|8414|8412.5|8414|8412.5|8414.1|8412.6|8413.4|8412.2|18
1651517660000|2022-05-02 18:54:20|8414.1|8412.6|8413.9|8412.4|8414.1|8412.7|8413.6|8412.3|12
1651517670000|2022-05-02 18:54:30|8413.8|8412.3|8413.7|8412.2|8413.9|8412.4|8413.7|8412.2|6
1651517680000|2022-05-02 18:54:40|8413.6|8412.1|8413.7|8412.2|8413.7|8412.2|8413.5|8412|12
1651517690000|2022-05-02 18:54:50|8413.6|8412.1|8413.4|8411.9|8413.6|8412.1|8413.3|8411.8|7
1651517700000|2022-05-02 18:55:00|8413.6|8412.1|8413.5|8412|8413.7|8412.2|8413.5|8412|11
1651517710000|2022-05-02 18:55:10|8413.4|8411.9|8413.5|8412|8413.7|8412.2|8413.4|8411.9|21
1651517720000|2022-05-02 18:55:20|8413.4|8411.9|8413.3|8411.8|8413.6|8412.1|8413.3|8411.8|11
1651517730000|2022-05-02 18:55:30|8413.4|8411.9|8413.1|8411.6|8413.4|8411.9|8413|8411.5|15
1651517740000|2022-05-02 18:55:40|8413|8411.5|8413.1|8411.6|8413.2|8411.9|8412.8|8411.4|16
1651517750000|2022-05-02 18:55:50|8413.2|8411.7|8413.4|8411.9|8413.4|8411.9|8413.2|8411.7|3
1651517760000|2022-05-02 18:56:00|8413.5|8412|8413.5|8412|8413.6|8412.1|8413.5|8412|7
1651517770000|2022-05-02 18:56:10|8413.6|8412.1|8413.2|8411.7|8413.6|8412.1|8413.1|8411.6|14
1651517780000|2022-05-02 18:56:20|8413.1|8411.6|8413.3|8411.8|8413.4|8411.9|8412.8|8411.6|10
1651517790000|2022-05-02 18:56:30|8413.4|8411.9|8413.3|8411.8|8413.4|8411.9|8413.2|8411.7|6
1651517800000|2022-05-02 18:56:40|8413.2|8411.7|8413.6|8412.1|8413.6|8412.1|8413|8411.6|11
1651517810000|2022-05-02 18:56:50|8413.2|8412.3|8412.9|8411.4|8413.5|8412.3|8412.9|8411.4|15
1651517820000|2022-05-02 18:57:00|8412.8|8411.3|8412.9|8411.4|8413|8411.5|8412.6|8411.1|8
1651517830000|2022-05-02 18:57:10|8413|8411.5|8412.9|8411.4|8413.2|8411.7|8412.7|8411.2|17
1651517840000|2022-05-02 18:57:20|8412.8|8411.3|8412.6|8411.1|8412.9|8411.4|8412.6|8411.1|5
1651517850000|2022-05-02 18:57:30|8412.7|8411.2|8412.6|8411.1|8412.7|8411.2|8412.4|8410.9|10
1651517860000|2022-05-02 18:57:40|8412.5|8411|8412.6|8411.1|8412.6|8411.1|8412.5|8411|2
1651517870000|2022-05-02 18:57:50|8412.5|8411|8413.2|8411.7|8413.2|8411.8|8412.5|8411|12
1651517880000|2022-05-02 18:58:00|8413.1|8411.6|8413.2|8411.7|8413.6|8412.1|8413.1|8411.6|13
1651517890000|2022-05-02 18:58:10|8413.1|8411.6|8413|8411.5|8413.3|8411.8|8413|8411.5|12
1651517900000|2022-05-02 18:58:20|8412.9|8411.4|8412.2|8410.7|8412.9|8411.4|8412.2|8410.7|16
1651517910000|2022-05-02 18:58:30|8412.1|8410.6|8412.8|8411.3|8413|8411.6|8412|8410.5|22
1651517920000|2022-05-02 18:58:40|8412.9|8411.4|8412.4|8410.9|8412.9|8411.5|8412|8410.7|27
1651517930000|2022-05-02 18:58:50|8412.5|8411|8412.3|8410.8|8412.8|8411.6|8411.9|8410.6|27
1651517940000|2022-05-02 18:59:00|8412.4|8410.9|8412|8410.5|8412.4|8410.9|8411.9|8410.4|26
1651517950000|2022-05-02 18:59:10|8411.9|8410.4|8411.2|8409.7|8412|8410.5|8411.2|8409.7|25
1651517960000|2022-05-02 18:59:20|8411.4|8409.9|8411.4|8409.9|8411.6|8410.1|8411.1|8409.6|28
1651517970000|2022-05-02 18:59:30|8411.3|8409.8|8411.5|8410|8411.8|8410.3|8411.2|8409.7|26
1651517980000|2022-05-02 18:59:40|8411.7|8410.2|8411.8|8410.3|8412|8410.5|8411.4|8409.9|27
1651517990000|2022-05-02 18:59:50|8412|8410.5|8412.6|8411.1|8412.6|8411.1|8411.8|8410.3|27
1651518000000|2022-05-02 19:00:00|8412.5|8411|8411.9|8410.4|8412.5|8411|8410.7|8409.5|54
1651518010000|2022-05-02 19:00:10|8411.8|8410.3|8411.7|8410.2|8412.3|8410.8|8411.7|8410.2|30
1651518020000|2022-05-02 19:00:20|8411.8|8410.3|8411.4|8409.9|8412|8410.5|8411.2|8409.7|36
1651518030000|2022-05-02 19:00:30|8411.3|8409.8|8411.3|8409.8|8411.6|8410.1|8411.1|8409.6|34
1651518040000|2022-05-02 19:00:40|8411.2|8409.7|8410.9|8409.4|8411.8|8410.3|8410.5|8409|25
1651518050000|2022-05-02 19:00:50|8410.8|8409.3|8411.4|8409.9|8411.4|8409.9|8410.7|8409.2|23
1651518060000|2022-05-02 19:01:00|8411.1|8409.6|8411.3|8409.8|8411.7|8410.2|8411|8409.5|21
1651518070000|2022-05-02 19:01:10|8411.2|8409.7|8411.1|8409.6|8411.5|8410|8410.9|8409.4|23
1651518080000|2022-05-02 19:01:20|8411|8409.5|8411.3|8409.8|8411.3|8409.8|8411|8409.5|10
1651518090000|2022-05-02 19:01:30|8411.1|8409.6|8411.1|8409.6|8411.2|8409.7|8410.9|8409.4|10
1651518100000|2022-05-02 19:01:40|8411|8409.5|8411.2|8409.7|8411.2|8409.7|8410.6|8409.1|15
1651518110000|2022-05-02 19:01:50|8411.1|8409.6|8411|8409.5|8411.2|8409.8|8410.7|8409.5|12
1651518120000|2022-05-02 19:02:00|8411.1|8409.6|8411.3|8409.8|8411.5|8410|8411.1|8409.6|16
1651518130000|2022-05-02 19:02:10|8411.2|8409.7|8411|8409.5|8411.4|8409.9|8411|8409.5|11
1651518140000|2022-05-02 19:02:20|8410.7|8409.2|8411.1|8409.6|8411.1|8409.6|8410.6|8409.1|21
1651518150000|2022-05-02 19:02:30|8411|8409.5|8411.6|8410.1|8411.6|8410.1|8410.9|8409.5|17
1651518160000|2022-05-02 19:02:40|8411.5|8410|8411.2|8409.7|8411.6|8410.1|8411.1|8409.6|21
1651518170000|2022-05-02 19:02:50|8411.3|8409.8|8411|8409.5|8411.4|8409.9|8410.9|8409.4|18
1651518180000|2022-05-02 19:03:00|8410.7|8409.2|8410.8|8409.3|8410.9|8409.4|8410.4|8408.9|28
1651518190000|2022-05-02 19:03:10|8410.7|8409.2|8410.5|8409|8410.7|8409.2|8410.3|8408.8|23
1651518200000|2022-05-02 19:03:20|8410.6|8409.1|8410.2|8408.7|8410.6|8409.1|8410|8408.7|19
1651518210000|2022-05-02 19:03:30|8410.3|8408.8|8410.1|8408.6|8410.5|8409|8410|8408.5|21
1651518220000|2022-05-02 19:03:40|8410.3|8408.8|8410.3|8408.8|8410.6|8409.1|8410.1|8408.6|21
1651518230000|2022-05-02 19:03:50|8410.7|8409.2|8410.5|8409|8411.1|8409.6|8410.2|8408.7|33
1651518240000|2022-05-02 19:04:00|8410.6|8409.1|8410.2|8408.7|8410.6|8409.1|8410|8408.5|16
1651518250000|2022-05-02 19:04:10|8410.1|8408.6|8410.2|8408.7|8410.4|8408.9|8410.1|8408.6|14
1651518260000|2022-05-02 19:04:20|8410.1|8408.6|8410|8408.5|8410.3|8408.8|8409.9|8408.4|21
1651518270000|2022-05-02 19:04:30|8409.9|8408.4|8410|8408.5|8410.3|8408.8|8409.8|8408.3|34
1651518280000|2022-05-02 19:04:40|8410.1|8408.6|8410.6|8409.1|8410.7|8409.2|8410|8408.5|17
1651518290000|2022-05-02 19:04:50|8410.3|8408.8|8410.2|8408.7|8410.6|8409.1|8410.2|8408.7|20
1651518300000|2022-05-02 19:05:00|8410.3|8408.8|8410|8408.5|8410.3|8408.8|8409.8|8408.3|22
1651518310000|2022-05-02 19:05:10|8410.1|8408.6|8410.2|8408.7|8410.3|8408.8|8409.5|8408.3|23
1651518320000|2022-05-02 19:05:20|8410.1|8408.6|8410.8|8409.3|8410.8|8409.3|8410.1|8408.6|12
1651518330000|2022-05-02 19:05:30|8410.7|8409.2|8410.7|8409.2|8410.7|8409.2|8410.5|8409|14
1651518340000|2022-05-02 19:05:40|8410.8|8409.3|8410.6|8409.1|8410.8|8409.3|8410.4|8408.9|18
1651518350000|2022-05-02 19:05:50|8410.5|8409|8410.5|8409|8410.7|8409.2|8410.5|8409|6
1651518360000|2022-05-02 19:06:00|8410.6|8409.1|8410.8|8409.3|8411|8409.5|8410.6|8409.1|8
1651518370000|2022-05-02 19:06:10|8410.9|8409.4|8410.8|8409.3|8411.1|8409.6|8410.6|8409.1|19
1651518380000|2022-05-02 19:06:20|8410.7|8409.2|8410.8|8409.3|8410.8|8409.3|8410.4|8408.9|11
1651518390000|2022-05-02 19:06:30|8410.9|8409.4|8410.5|8409|8410.9|8409.4|8410.5|8409|14
1651518400000|2022-05-02 19:06:40|8410.7|8409.2|8410.5|8409|8410.8|8409.3|8410.5|8409|12
1651518410000|2022-05-02 19:06:50|8410.6|8409.1|8410.3|8408.8|8410.7|8409.2|8410.1|8408.6|22
1651518420000|2022-05-02 19:07:00|8410.5|8409|8410.8|8409.3|8410.9|8409.4|8410.1|8408.8|27
1651518430000|2022-05-02 19:07:10|8410.7|8409.2|8410.6|8409.1|8410.8|8409.3|8410.2|8408.7|20
1651518440000|2022-05-02 19:07:20|8410.7|8409.2|8410.5|8409|8410.7|8409.2|8410.2|8408.7|21
1651518450000|2022-05-02 19:07:30|8410.4|8408.9|8410.6|8409.1|8410.8|8409.3|8410.4|8408.9|8
1651518460000|2022-05-02 19:07:40|8410.7|8409.2|8410.6|8409.1|8410.7|8409.2|8410|8408.8|20
1651518470000|2022-05-02 19:07:50|8410.5|8409|8410.3|8408.8|8410.7|8409.2|8409.9|8408.8|23
1651518480000|2022-05-02 19:08:00|8410.4|8408.9|8410.2|8409.3|8410.6|8409.3|8409.8|8408.5|24
1651518490000|2022-05-02 19:08:10|8410.5|8409|8410.7|8409.2|8410.8|8409.3|8410.5|8409|8
1651518500000|2022-05-02 19:08:20|8410.8|8409.3|8411.2|8409.7|8411.2|8409.7|8410.8|8409.3|22
1651518510000|2022-05-02 19:08:30|8411.1|8409.6|8410.9|8409.4|8411.2|8409.7|8410.8|8409.3|9
1651518520000|2022-05-02 19:08:40|8411.1|8409.6|8410.7|8409.2|8411.1|8409.6|8410.6|8409.1|9
1651518530000|2022-05-02 19:08:50|8411|8409.5|8410.8|8409.3|8411|8409.5|8410.7|8409.2|15
1651518540000|2022-05-02 19:09:00|8410.7|8409.2|8410.7|8409.2|8410.8|8409.3|8410.6|8409.1|23
1651518550000|2022-05-02 19:09:10|8410.8|8409.3|8411|8409.5|8411.1|8409.6|8410.1|8409|23
1651518560000|2022-05-02 19:09:20|8410.9|8409.4|8411|8409.5|8411.4|8409.9|8410.9|8409.4|26
1651518570000|2022-05-02 19:09:30|8411.1|8409.6|8410.9|8409.4|8411.3|8409.8|8410.9|8409.4|24
1651518580000|2022-05-02 19:09:40|8411|8409.5|8411|8409.5|8411.2|8409.7|8410.7|8409.2|17
1651518590000|2022-05-02 19:09:50|8410.9|8409.4|8411.2|8409.7|8411.4|8409.9|8410.9|8409.4|11
1651518600000|2022-05-02 19:10:00|8411.3|8409.8|8410.9|8409.4|8411.8|8410.3|8410.9|8409.4|22
1651518610000|2022-05-02 19:10:10|8411.1|8409.6|8410.4|8408.9|8411.2|8409.7|8410.2|8408.8|25
1651518620000|2022-05-02 19:10:20|8410.5|8409|8410.3|8408.8|8410.5|8409.1|8409.9|8408.6|17
1651518630000|2022-05-02 19:10:30|8410.2|8408.7|8410.5|8409|8410.6|8409.1|8410.2|8408.7|15
1651518640000|2022-05-02 19:10:40|8410.4|8408.9|8410.6|8409.1|8410.8|8409.3|8410.4|8408.9|8
1651518650000|2022-05-02 19:10:50|8410.5|8409|8410.9|8409.4|8410.9|8409.4|8410.5|8409|16
1651518660000|2022-05-02 19:11:00|8410.8|8409.3|8410.8|8409.3|8410.9|8409.4|8410.6|8409.1|14
1651518670000|2022-05-02 19:11:10|8410.9|8409.4|8410.4|8408.9|8411.2|8409.7|8410.1|8408.9|20
1651518680000|2022-05-02 19:11:20|8410.5|8409|8410.4|8408.9|8410.5|8409|8410.4|8408.9|6
1651518690000|2022-05-02 19:11:30|8410.1|8409.2|8410.5|8409|8410.6|8409.3|8410|8409|6
1651518700000|2022-05-02 19:11:40|8410.6|8409.1|8410.7|8409.2|8410.8|8409.3|8410.1|8408.8|11
1651518710000|2022-05-02 19:11:50|8410.8|8409.3|8410.6|8409.1|8410.9|8409.4|8410.5|8409|22
1651518720000|2022-05-02 19:12:00|8410.7|8409.2|8410.5|8409|8410.9|8409.4|8410|8408.7|30
1651518730000|2022-05-02 19:12:10|8410.6|8409.1|8411|8409.5|8411.1|8409.6|8410.6|8409.1|28
1651518740000|2022-05-02 19:12:20|8410.9|8409.4|8411|8409.5|8411.2|8409.7|8410.7|8409.2|24
1651518750000|2022-05-02 19:12:30|8410.9|8409.4|8410.5|8409|8410.9|8409.4|8410.3|8408.8|14
1651518760000|2022-05-02 19:12:40|8410.4|8408.9|8410.4|8408.9|8410.5|8409|8410.3|8408.8|11
1651518770000|2022-05-02 19:12:50|8410.3|8408.8|8410.4|8408.9|8410.5|8409|8410.3|8408.8|10
1651518780000|2022-05-02 19:13:00|8410.5|8409|8410.4|8408.9|8410.5|8409|8410.4|8408.9|10
1651518790000|2022-05-02 19:13:10|8410.5|8409|8410|8408.5|8410.5|8409|8409.4|8408|23
1651518800000|2022-05-02 19:13:20|8409.9|8408.4|8410.4|8408.9|8410.7|8409.2|8409.4|8408.1|33
1651518810000|2022-05-02 19:13:30|8410.6|8409.1|8410|8408.5|8410.6|8409.1|8410|8408.5|13
1651518820000|2022-05-02 19:13:40|8409.8|8408.9|8410.2|8408.7|8410.4|8409|8409.8|8408.5|18
1651518830000|2022-05-02 19:13:50|8410.3|8408.8|8410.3|8408.8|8410.3|8408.8|8410.2|8408.7|3
1651518840000|2022-05-02 19:14:00|8410.2|8408.7|8409.9|8408.4|8410.3|8408.8|8409.6|8408.3|11
1651518850000|2022-05-02 19:14:10|8409.8|8408.3|8410.3|8408.8|8410.4|8408.9|8409.8|8408.3|16
1651518860000|2022-05-02 19:14:20|8410.4|8408.9|8410.3|8408.8|8410.5|8409|8410.3|8408.8|15
1651518870000|2022-05-02 19:14:30|8410.2|8408.7|8410.4|8408.9|8410.6|8409.1|8410.2|8408.7|19
1651518880000|2022-05-02 19:14:40|8410.5|8409|8410.2|8408.7|8410.5|8409|8410.1|8408.6|13
1651518890000|2022-05-02 19:14:50|8410.3|8408.8|8410.1|8408.6|8410.4|8408.9|8409.5|8408.2|26
1651518900000|2022-05-02 19:15:00|8410.2|8408.7|8410.1|8408.6|8410.2|8408.8|8409.6|8408.4|10
1651518910000|2022-05-02 19:15:10|8410.2|8408.7|8409.9|8408.4|8410.2|8408.7|8409.9|8408.4|10
1651518920000|2022-05-02 19:15:20|8410|8408.5|8410.3|8408.8|8410.5|8409|8410|8408.5|12
1651518930000|2022-05-02 19:15:30|8410.2|8408.7|8410.4|8408.9|8410.5|8409|8410.1|8408.6|17
1651518940000|2022-05-02 19:15:40|8410.5|8409|8410.7|8409.2|8410.7|8409.2|8410.4|8408.9|11
1651518950000|2022-05-02 19:15:50|8410.6|8409.1|8410.7|8409.2|8410.8|8409.3|8410.5|8409|15
1651518960000|2022-05-02 19:16:00|8410.8|8409.3|8410.6|8409.1|8410.8|8409.3|8410.5|8409|13
1651518970000|2022-05-02 19:16:10|8410.5|8409|8410.1|8408.6|8410.6|8409.1|8409.8|8408.5|26
1651518980000|2022-05-02 19:16:20|8410.2|8408.7|8410|8409.1|8410.6|8409.4|8410|8408.7|21
1651518990000|2022-05-02 19:16:30|8409.9|8409|8410.1|8408.6|8410.3|8409.1|8409.8|8408.5|21
1651519000000|2022-05-02 19:16:40|8410|8408.5|8409.7|8408.8|8410.1|8409.1|8409.6|8408.3|20
1651519010000|2022-05-02 19:16:50|8410|8408.5|8409.9|8409|8410.3|8409.1|8409.7|8408.4|18
1651519020000|2022-05-02 19:17:00|8409.8|8408.9|8410|8409.1|8410.3|8409.2|8409.8|8408.4|18
1651519030000|2022-05-02 19:17:10|8410.1|8409.2|8409.8|8408.9|8410.2|8409.2|8409.7|8408.6|18
1651519040000|2022-05-02 19:17:20|8409.7|8408.8|8410.2|8408.7|8410.5|8409.3|8409.7|8408.5|22
1651519050000|2022-05-02 19:17:30|8410.3|8408.8|8410|8408.5|8410.4|8409|8409.7|8408.4|19
1651519060000|2022-05-02 19:17:40|8410.1|8408.6|8410.2|8408.7|8410.3|8409|8409.7|8408.4|16
1651519070000|2022-05-02 19:17:50|8409.9|8409|8410.4|8408.9|8410.4|8409.3|8409.9|8408.8|15
1651519080000|2022-05-02 19:18:00|8410.1|8408.6|8410.8|8409.9|8410.9|8410|8409.8|8408.6|24
1651519090000|2022-05-02 19:18:10|8410.9|8410|8411|8410.1|8411.4|8410.2|8410.7|8409.7|24
1651519100000|2022-05-02 19:18:20|8411.1|8410.2|8410.8|8409.9|8411.9|8410.7|8410.7|8409.8|25
1651519110000|2022-05-02 19:18:30|8410.9|8410|8411|8410.1|8411.1|8410.2|8410.7|8409.8|11
1651519120000|2022-05-02 19:18:40|8411.1|8410.2|8411.6|8410.7|8411.8|8410.7|8411|8410.1|19
1651519130000|2022-05-02 19:18:50|8411.7|8410.8|8411.3|8410.4|8411.7|8410.8|8411.1|8410.2|19
1651519140000|2022-05-02 19:19:00|8411.2|8410.3|8411.2|8410.3|8411.4|8410.4|8411|8409.9|11
1651519150000|2022-05-02 19:19:10|8411.1|8410.2|8411.3|8410.4|8411.5|8410.6|8411|8410.1|15
1651519160000|2022-05-02 19:19:20|8411.2|8410.3|8412.4|8410.9|8412.4|8411.4|8411.2|8410.3|24
1651519170000|2022-05-02 19:19:30|8412.1|8411.2|8412.4|8411.5|8412.7|8411.8|8412|8410.8|20
1651519180000|2022-05-02 19:19:40|8412.5|8411.6|8412.3|8411.4|8412.7|8411.6|8412.1|8410.7|25
1651519190000|2022-05-02 19:19:50|8412.2|8411.3|8412.3|8411.4|8412.4|8411.5|8412.2|8411.3|10
1651519200000|2022-05-02 19:20:00|8412.4|8411.5|8412.8|8411.9|8412.9|8411.9|8412.1|8411.2|22
1651519210000|2022-05-02 19:20:10|8412.6|8411.7|8413.3|8412.4|8413.3|8412.4|8412.6|8411.7|16
1651519220000|2022-05-02 19:20:20|8413.2|8412.3|8413.1|8412.2|8413.3|8412.4|8413|8412.1|12
1651519230000|2022-05-02 19:20:30|8413.2|8412.3|8413.2|8412.3|8413.5|8412.4|8412.8|8411.9|21
1651519240000|2022-05-02 19:20:40|8413.1|8412.2|8413.6|8412.7|8413.6|8412.7|8413.1|8412.2|18
1651519250000|2022-05-02 19:20:50|8413.7|8412.8|8413.9|8413|8414.1|8413.1|8413.3|8412.4|29
1651519260000|2022-05-02 19:21:00|8414|8413.1|8414.3|8413.4|8414.6|8413.7|8413.9|8413|28
1651519270000|2022-05-02 19:21:10|8414.2|8413.3|8414.3|8413.4|8414.3|8413.4|8414.2|8413.3|2
1651519280000|2022-05-02 19:21:20|8414.2|8413.3|8414.3|8413.4|8414.4|8413.5|8414.2|8413.3|13
1651519290000|2022-05-02 19:21:30|8414.2|8413.3|8414.3|8413.4|8414.3|8413.4|8414.2|8413.3|10
1651519300000|2022-05-02 19:21:40|8414.4|8413.5|8414.5|8413|8414.6|8413.5|8414.1|8412.9|12
1651519310000|2022-05-02 19:21:50|8414.2|8413.3|8414.6|8413.7|8414.8|8413.8|8414|8413.1|20
1651519320000|2022-05-02 19:22:00|8414.5|8413.6|8414.4|8413.5|8414.6|8413.7|8414.2|8413.3|15
1651519330000|2022-05-02 19:22:10|8414.5|8413.6|8414.2|8413.3|8414.6|8413.6|8414.2|8413|12
1651519340000|2022-05-02 19:22:20|8414.3|8413.4|8414.3|8413.4|8414.8|8413.6|8414.3|8413.2|12
1651519350000|2022-05-02 19:22:30|8414.4|8413.5|8414.3|8413.4|8414.5|8413.6|8414.3|8413.4|13
1651519360000|2022-05-02 19:22:40|8414.2|8413.3|8414.3|8413.4|8414.6|8413.5|8413.9|8413|24
1651519370000|2022-05-02 19:22:50|8414.2|8413.3|8414.1|8413.2|8414.6|8413.7|8413.8|8412.9|25
1651519380000|2022-05-02 19:23:00|8414.2|8413.3|8414.7|8413.8|8415|8414.1|8414.2|8413.3|35
1651519390000|2022-05-02 19:23:10|8414.8|8413.9|8414.7|8413.8|8414.9|8414|8414.5|8413.6|23
1651519400000|2022-05-02 19:23:20|8414.8|8413.9|8415|8414.1|8415.2|8414.3|8414.8|8413.9|19
1651519410000|2022-05-02 19:23:30|8414.9|8414|8415|8414.1|8415.1|8414.2|8414.9|8414|8
1651519420000|2022-05-02 19:23:40|8414.9|8414|8415|8414.1|8415.2|8414.2|8414.9|8413.7|10
1651519430000|2022-05-02 19:23:50|8414.9|8414|8415.7|8414.2|8415.7|8414.4|8414.8|8413.6|26
1651519440000|2022-05-02 19:24:00|8415.4|8414.5|8415.6|8414.1|8415.8|8414.6|8415.2|8414|20
1651519450000|2022-05-02 19:24:10|8415.7|8414.2|8415.7|8414.8|8415.7|8414.8|8415.3|8414.1|13
1651519460000|2022-05-02 19:24:20|8415.5|8414.6|8415.6|8414.1|8415.8|8414.6|8415.2|8414|16
1651519470000|2022-05-02 19:24:30|8415.7|8414.2|8415.9|8415|8416|8415.1|8415.3|8414.1|26
1651519480000|2022-05-02 19:24:40|8415.8|8414.9|8415.5|8414.6|8415.8|8414.9|8415.5|8414.6|16
1651519490000|2022-05-02 19:24:50|8415.6|8414.7|8415.7|8414.8|8416|8414.9|8415.2|8414.3|26
1651519500000|2022-05-02 19:25:00|8415.8|8414.9|8415.7|8414.8|8416.1|8415|8415.6|8414.6|21
1651519510000|2022-05-02 19:25:10|8415.6|8414.7|8415.6|8414.7|8415.9|8415|8415.5|8414.6|16
1651519520000|2022-05-02 19:25:20|8415.7|8414.8|8415.4|8414.5|8415.7|8414.8|8415.3|8414.4|12
1651519530000|2022-05-02 19:25:30|8415.3|8414.4|8415.4|8414.5|8415.4|8414.5|8415|8414.1|11
1651519540000|2022-05-02 19:25:40|8415.5|8414.6|8415.4|8414.5|8415.7|8414.6|8415.3|8414.1|16
1651519550000|2022-05-02 19:25:50|8415.5|8414.6|8415.5|8414.6|8415.9|8414.7|8415.3|8414.1|22
1651519560000|2022-05-02 19:26:00|8415.8|8414.3|8415.2|8414.3|8415.9|8414.7|8415|8413.9|24
1651519570000|2022-05-02 19:26:10|8415.1|8414.2|8415.3|8414.4|8415.4|8414.5|8415.1|8414.2|13
1651519580000|2022-05-02 19:26:20|8415.6|8414.1|8415.5|8414.6|8415.7|8414.8|8415.4|8414.1|17
1651519590000|2022-05-02 19:26:30|8415.6|8414.7|8415.7|8414.8|8415.8|8414.9|8415.5|8414.6|12
1651519600000|2022-05-02 19:26:40|8415.6|8414.7|8416.1|8415.2|8416.5|8415.3|8415.6|8414.7|8
1651519610000|2022-05-02 19:26:50|8416|8415.1|8416.2|8415.3|8416.2|8415.3|8416|8415.1|3
1651519620000|2022-05-02 19:27:00|8416.1|8415.2|8415.9|8415|8416.1|8415.2|8415.9|8415|3
1651519630000|2022-05-02 19:27:10|8415.8|8414.9|8415.1|8414.2|8416|8415.1|8415.1|8413.9|30
1651519640000|2022-05-02 19:27:20|8415.3|8413.8|8414.7|8413.8|8415.5|8414.1|8414.5|8413.6|21
1651519650000|2022-05-02 19:27:30|8414.8|8413.9|8415.4|8414.5|8415.6|8414.5|8414.6|8413.6|20
1651519660000|2022-05-02 19:27:40|8415.5|8414.6|8415.7|8414.8|8416|8414.9|8415.5|8414.2|14
1651519670000|2022-05-02 19:27:50|8415.8|8414.9|8415.4|8414.5|8415.9|8415|8415.4|8414.5|9
1651519680000|2022-05-02 19:28:00|8415.5|8414.6|8415.5|8414|8415.6|8414.6|8415.2|8414|22
1651519690000|2022-05-02 19:28:10|8415.4|8413.9|8414.7|8413.8|8415.5|8414.3|8414.7|8413.6|21
1651519700000|2022-05-02 19:28:20|8414.8|8413.9|8414.8|8413.9|8415.1|8414|8414.7|8413.6|13
1651519710000|2022-05-02 19:28:30|8414.7|8413.8|8414.7|8413.8|8414.8|8413.9|8414.7|8413.8|7
1651519720000|2022-05-02 19:28:40|8414.8|8413.9|8415|8413.5|8415|8413.9|8414.6|8413.3|13
1651519730000|2022-05-02 19:28:50|8415.1|8413.6|8414.9|8414|8415.2|8414|8414.7|8413.4|16
1651519740000|2022-05-02 19:29:00|8415|8414.1|8414.9|8414|8415.3|8414.1|8414.9|8413.8|14
1651519750000|2022-05-02 19:29:10|8414.8|8413.9|8414.5|8413.6|8414.8|8413.9|8414.5|8413.6|8
1651519760000|2022-05-02 19:29:20|8414.3|8413.4|8414.5|8413.6|8414.7|8413.8|8414.3|8413.4|17
1651519770000|2022-05-02 19:29:30|8414.6|8413.7|8414.3|8413.4|8414.6|8413.7|8414|8413.1|13
1651519780000|2022-05-02 19:29:40|8414.4|8413.5|8414.5|8413.6|8414.9|8413.8|8414.3|8413.1|17
1651519790000|2022-05-02 19:29:50|8414.6|8413.7|8414.4|8413.5|8414.7|8413.8|8414.3|8413.4|19
1651519800000|2022-05-02 19:30:00|8414.5|8413.6|8414.9|8414|8414.9|8414|8414.3|8413.4|22
1651519810000|2022-05-02 19:30:10|8414.8|8413.9|8414.6|8413.7|8414.8|8413.9|8414.5|8413.6|15
1651519820000|2022-05-02 19:30:20|8414.5|8413.6|8414.6|8413.7|8415|8413.9|8414.5|8413.4|21
1651519830000|2022-05-02 19:30:30|8414.7|8413.8|8414.7|8413.8|8414.9|8414|8414.6|8413.7|18
1651519840000|2022-05-02 19:30:40|8414.6|8413.7|8414.3|8413.4|8414.8|8413.7|8414.2|8413.3|21
1651519850000|2022-05-02 19:30:50|8414.2|8413.3|8414.2|8413.3|8414.4|8413.5|8414.2|8413.3|17
1651519860000|2022-05-02 19:31:00|8414.3|8413.4|8414.1|8413.2|8414.6|8413.5|8414.1|8413.1|13
1651519870000|2022-05-02 19:31:10|8414|8413.1|8414.5|8413.6|8414.8|8413.6|8414|8413.1|15
1651519880000|2022-05-02 19:31:20|8414.3|8413.4|8414.4|8413.5|8414.8|8413.6|8414.2|8413.2|18
1651519890000|2022-05-02 19:31:30|8414.7|8413.2|8414.7|8413.2|8414.7|8413.2|8414.6|8413.1|5
1651519900000|2022-05-02 19:31:40|8414.5|8413.6|8414.5|8413.6|8414.7|8413.8|8414.4|8413.5|8
1651519910000|2022-05-02 19:31:50|8414.6|8413.7|8414.6|8413.7|8414.7|8413.8|8414.6|8413.7|7
1651519920000|2022-05-02 19:32:00|8414.5|8413.6|8414.4|8413.5|8414.7|8413.7|8414.4|8413.1|16
1651519930000|2022-05-02 19:32:10|8414.7|8413.2|8414.3|8413.4|8414.8|8413.6|8414.3|8413.1|15
1651519940000|2022-05-02 19:32:20|8414.6|8413.1|8414.9|8413.4|8414.9|8413.9|8414.5|8413.1|14
1651519950000|2022-05-02 19:32:30|8414.7|8413.8|8414.8|8413.3|8414.9|8413.8|8414.3|8413.3|17
1651519960000|2022-05-02 19:32:40|8414.4|8413.5|8414.5|8413.6|8414.5|8413.6|8414.4|8413.5|12
1651519970000|2022-05-02 19:32:50|8414.4|8413.5|8414.5|8413.6|8414.5|8413.6|8414.1|8412.9|12
1651519980000|2022-05-02 19:33:00|8414.6|8413.7|8414.9|8413.4|8415.2|8414|8414.4|8413.3|20
1651519990000|2022-05-02 19:33:10|8415|8413.5|8414.7|8413.2|8415|8413.7|8414.4|8413.1|18
1651520000000|2022-05-02 19:33:20|8414.6|8413.1|8414.7|8413.2|8414.7|8413.5|8414.1|8412.9|15
1651520010000|2022-05-02 19:33:30|8414.4|8413.5|8414.5|8413.6|8414.9|8413.7|8414.3|8413.2|17
1651520020000|2022-05-02 19:33:40|8414.6|8413.7|8414.8|8413.9|8415.1|8413.9|8414.5|8413.5|9
1651520030000|2022-05-02 19:33:50|8414.7|8413.8|8415.3|8413.8|8415.3|8414.2|8414.7|8413.7|10
1651520040000|2022-05-02 19:34:00|8415.2|8413.7|8414.7|8413.8|8415.2|8413.9|8414.5|8413.6|14
1651520050000|2022-05-02 19:34:10|8414.8|8413.9|8414.8|8413.9|8415.1|8413.9|8414.6|8413.4|13
1651520060000|2022-05-02 19:34:20|8414.7|8413.8|8414.7|8413.8|8415.1|8413.9|8414.7|8413.5|11
1651520070000|2022-05-02 19:34:30|8414.6|8413.7|8414.5|8413|8414.9|8413.8|8414.2|8413|20
1651520080000|2022-05-02 19:34:40|8414.2|8413.3|8415|8413.5|8415|8413.9|8414.2|8413.3|24
1651520090000|2022-05-02 19:34:50|8414.7|8413.8|8414.7|8413.8|8414.8|8413.9|8414.4|8413.5|21
1651520100000|2022-05-02 19:35:00|8414.8|8413.9|8414.9|8413.4|8415|8413.9|8414.5|8413.3|20
1651520110000|2022-05-02 19:35:10|8414.8|8413.3|8415|8413.5|8415.1|8413.9|8414.5|8413.3|11
1651520120000|2022-05-02 19:35:20|8414.9|8413.4|8414.6|8413.1|8414.9|8413.7|8414.4|8413.1|14
1651520130000|2022-05-02 19:35:30|8414.7|8413.2|8414.5|8413.6|8415.2|8413.9|8414.4|8413.2|25
1651520140000|2022-05-02 19:35:40|8414.6|8413.7|8414.7|8413.8|8414.8|8413.8|8414.4|8413.3|13
1651520150000|2022-05-02 19:35:50|8414.8|8413.9|8414.6|8413.7|8414.8|8413.9|8414.4|8413.2|12
1651520160000|2022-05-02 19:36:00|8414.7|8413.8|8414.5|8413.6|8414.7|8413.8|8414.5|8413.6|9
1651520170000|2022-05-02 19:36:10|8414.6|8413.7|8414.4|8413.5|8414.8|8413.7|8414.4|8413.3|11
1651520180000|2022-05-02 19:36:20|8414.5|8413.6|8414.6|8413.7|8414.8|8413.7|8414.5|8413.2|22
1651520190000|2022-05-02 19:36:30|8414.7|8413.8|8414.8|8413.9|8415.2|8414|8414.6|8413.5|22
1651520200000|2022-05-02 19:36:40|8414.7|8413.8|8414.6|8413.7|8415|8413.9|8414.6|8413.4|13
1651520210000|2022-05-02 19:36:50|8414.7|8413.8|8415.3|8414.4|8415.5|8414.4|8414.7|8413.5|16
1651520220000|2022-05-02 19:37:00|8415.2|8414.3|8414.9|8414|8415.4|8414.3|8414.9|8413.7|25
1651520230000|2022-05-02 19:37:10|8415|8414.1|8414.8|8413.9|8415.4|8414.2|8414.5|8413.3|15
1651520240000|2022-05-02 19:37:20|8414.7|8413.8|8414.7|8413.8|8415.2|8413.9|8414.7|8413.5|16
1651520250000|2022-05-02 19:37:30|8414.9|8414|8415|8414.1|8415.3|8414.1|8414.7|8413.5|27
1651520260000|2022-05-02 19:37:40|8415.1|8414.2|8415|8414.1|8415.2|8414.2|8414.7|8413.4|22
1651520270000|2022-05-02 19:37:50|8415.1|8414.2|8415|8414.1|8415.3|8414.2|8414.8|8413.7|15
1651520280000|2022-05-02 19:38:00|8414.8|8413.9|8414.4|8412.9|8414.9|8413.9|8414.1|8412.9|17
1651520290000|2022-05-02 19:38:10|8414.5|8413|8414|8412.5|8414.5|8413.2|8413.5|8412.4|18
1651520300000|2022-05-02 19:38:20|8413.8|8412.3|8413.6|8412.7|8413.8|8412.9|8413.5|8412.3|15
1651520310000|2022-05-02 19:38:30|8413.7|8412.8|8413.6|8412.7|8413.7|8412.8|8413.4|8412.5|13
1651520320000|2022-05-02 19:38:40|8413.5|8412.6|8413.8|8412.9|8414.1|8412.9|8413.5|8412.5|16
1651520330000|2022-05-02 19:38:50|8413.7|8412.8|8413.4|8412.5|8413.8|8412.9|8413.4|8412.5|11
1651520340000|2022-05-02 19:39:00|8413.3|8412.4|8413.4|8412.5|8413.4|8412.5|8413.3|8412.4|10
1651520350000|2022-05-02 19:39:10|8413.3|8412.4|8413.4|8412.5|8413.4|8412.5|8413.3|8412.4|6
1651520360000|2022-05-02 19:39:20|8413.3|8412.4|8413.2|8412.3|8413.8|8412.5|8413.2|8412|19
1651520370000|2022-05-02 19:39:30|8413.1|8412.2|8413.3|8412.4|8413.6|8412.5|8412.8|8411.9|14
1651520380000|2022-05-02 19:39:40|8413.4|8412.5|8413.8|8412.9|8413.9|8413|8413.4|8412.5|14
1651520390000|2022-05-02 19:39:50|8413.7|8412.8|8413.4|8412.5|8413.8|8412.8|8413.4|8412.1|17
1651520400000|2022-05-02 19:40:00|8413.3|8412.4|8413.2|8411.7|8413.3|8412.4|8412|8411.1|25
1651520410000|2022-05-02 19:40:10|8412.9|8412|8413.1|8411.6|8413.2|8412.1|8412.8|8411.5|16
1651520420000|2022-05-02 19:40:20|8412.8|8411.9|8413.1|8411.6|8413.2|8411.9|8412.8|8411.6|9
1651520430000|2022-05-02 19:40:30|8413.2|8411.7|8413|8412.1|8413.2|8412.1|8412.9|8411.6|5
1651520440000|2022-05-02 19:40:40|8412.9|8412|8412.7|8411.8|8413.3|8412.2|8412.6|8411.5|29
1651520450000|2022-05-02 19:40:50|8412.6|8411.7|8412.7|8411.8|8413.2|8412|8412.6|8411.5|21
1651520460000|2022-05-02 19:41:00|8413|8411.5|8412.8|8411.9|8413|8411.9|8412.4|8411|23
1651520470000|2022-05-02 19:41:10|8413.1|8411.6|8412.8|8411.9|8413.3|8412.1|8412.8|8411.6|19
1651520480000|2022-05-02 19:41:20|8413|8411.5|8412.6|8411.7|8413|8411.7|8412.6|8411.4|4
1651520490000|2022-05-02 19:41:30|8412.7|8411.8|8413.6|8412.1|8413.7|8412.6|8412.6|8411.7|23
1651520500000|2022-05-02 19:41:40|8413.3|8412.4|8413.8|8412.9|8414.1|8412.9|8413.3|8412.3|21
1651520510000|2022-05-02 19:41:50|8414.1|8412.6|8413.6|8412.7|8414.1|8412.8|8413.5|8412.3|13
1651520520000|2022-05-02 19:42:00|8413.7|8412.8|8413.8|8412.9|8414.2|8413|8413.5|8412.6|19
1651520530000|2022-05-02 19:42:10|8413.7|8412.8|8413.8|8412.9|8413.9|8413|8413.6|8412.7|16
1651520540000|2022-05-02 19:42:20|8413.7|8412.8|8413.8|8412.9|8413.8|8412.9|8413.6|8412.7|8
1651520550000|2022-05-02 19:42:30|8413.7|8412.8|8413.5|8412.6|8414|8412.9|8413.5|8412.4|9
1651520560000|2022-05-02 19:42:40|8413.4|8412.5|8413.3|8412.4|8413.4|8412.5|8413.2|8412.3|10
1651520570000|2022-05-02 19:42:50|8413.2|8412.3|8413.3|8412.4|8413.4|8412.5|8413.2|8412.3|4
1651520580000|2022-05-02 19:43:00|8413.6|8412.7|8413.9|8413|8413.9|8413|8413.6|8412.7|9
1651520590000|2022-05-02 19:43:10|8413.8|8412.9|8413.6|8412.7|8413.9|8413|8413.5|8412.6|15
1651520600000|2022-05-02 19:43:20|8413.5|8412.6|8413.5|8412.6|8413.8|8412.9|8413.4|8412.5|10
1651520610000|2022-05-02 19:43:30|8413.4|8412.5|8413.6|8412.7|8413.7|8412.8|8413.4|8412.5|13
1651520620000|2022-05-02 19:43:40|8413.7|8412.8|8413.8|8412.3|8414|8412.9|8413.5|8412.3|16
1651520630000|2022-05-02 19:43:50|8413.5|8412.6|8413.5|8412.6|8413.6|8412.7|8413.4|8412.5|5
1651520640000|2022-05-02 19:44:00|8413.4|8412.5|8413.6|8412.7|8414.1|8413.1|8413.4|8412.5|10
1651520650000|2022-05-02 19:44:10|8413.8|8412.9|8413|8412.1|8413.9|8413|8412.9|8412|18
1651520660000|2022-05-02 19:44:20|8412.9|8412|8412.6|8411.7|8413.1|8412.2|8412.5|8411.6|18
1651520670000|2022-05-02 19:44:30|8412.5|8411.6|8412|8411.1|8412.6|8411.7|8411.9|8411|13
1651520680000|2022-05-02 19:44:40|8411.9|8411|8411.4|8410.5|8412.1|8411.2|8411.3|8410.4|20
1651520690000|2022-05-02 19:44:50|8411.6|8410.7|8412.1|8411.2|8412.2|8411.3|8411.6|8410.7|16
1651520700000|2022-05-02 19:45:00|8412|8411.1|8412.8|8411.9|8412.8|8411.9|8412|8411.1|10
1651520710000|2022-05-02 19:45:10|8412.9|8412|8412.6|8411.7|8412.9|8412|8412.5|8411.3|8
1651520720000|2022-05-02 19:45:20|8413|8411.5|8412.5|8411.6|8413|8411.7|8412.4|8411.4|15
1651520730000|2022-05-02 19:45:30|8412.6|8411.7|8412.6|8411.7|8412.6|8411.7|8412.3|8411.4|11
1651520740000|2022-05-02 19:45:40|8412.5|8411.6|8412.4|8411.5|8412.8|8411.9|8412.4|8411.5|9
1651520750000|2022-05-02 19:45:50|8412.5|8411.6|8412.1|8411.2|8412.6|8411.7|8412.1|8411.2|14
1651520760000|2022-05-02 19:46:00|8412|8411.1|8411.8|8410.9|8412|8411.1|8411.7|8410.8|13
1651520770000|2022-05-02 19:46:10|8411.9|8411|8411.9|8411|8412.1|8411.2|8411.7|8410.8|19
1651520780000|2022-05-02 19:46:20|8412|8411.1|8412.3|8411.4|8412.3|8411.4|8411.9|8411|8
1651520790000|2022-05-02 19:46:30|8412.5|8411.6|8411.7|8410.8|8412.5|8411.6|8411.4|8410.5|20
1651520800000|2022-05-02 19:46:40|8411.8|8410.9|8412.1|8411.2|8412.1|8411.2|8411.7|8410.8|14
1651520810000|2022-05-02 19:46:50|8412|8411.1|8412.2|8411.3|8412.3|8411.4|8412|8411.1|10
1651520820000|2022-05-02 19:47:00|8412.3|8411.4|8412.2|8411.3|8412.3|8411.4|8412.2|8411.3|10
1651520830000|2022-05-02 19:47:10|8412.3|8411.4|8412.1|8411.2|8412.3|8411.4|8412.1|8411.2|3
1651520840000|2022-05-02 19:47:20|8412|8411.1|8411.9|8411|8412.1|8411.2|8411.8|8410.9|14
1651520850000|2022-05-02 19:47:30|8412|8411.1|8412|8411.1|8412|8411.1|8411.9|8411|11
1651520860000|2022-05-02 19:47:40|8411.9|8411|8411.8|8410.9|8411.9|8411|8411.6|8410.7|16
1651520870000|2022-05-02 19:47:50|8411.7|8410.8|8411.8|8410.9|8412|8411.1|8411.6|8410.7|18
1651520880000|2022-05-02 19:48:00|8411.9|8411|8411.9|8411|8412.1|8411.2|8411.5|8410.6|18
1651520890000|2022-05-02 19:48:10|8411.8|8410.9|8412|8411.1|8412.2|8411.3|8411.8|8410.9|6
1651520900000|2022-05-02 19:48:20|8412.1|8411.2|8412.5|8411.6|8412.6|8411.7|8412|8411.1|13
1651520910000|2022-05-02 19:48:30|8412.3|8411.4|8412.3|8411.4|8412.4|8411.5|8412.2|8411.3|18
1651520920000|2022-05-02 19:48:40|8412.2|8411.3|8412.1|8411.2|8412.7|8411.6|8412.1|8411|23
1651520930000|2022-05-02 19:48:50|8412.3|8411.4|8412.2|8411.3|8412.4|8411.4|8412.1|8410.9|14
1651520940000|2022-05-02 19:49:00|8412.1|8411.2|8412.7|8411.8|8412.8|8411.9|8411.9|8410.7|19
1651520950000|2022-05-02 19:49:10|8412.8|8411.9|8412.4|8411.5|8412.9|8412|8412.4|8411.5|24
1651520960000|2022-05-02 19:49:20|8412.3|8411.4|8412.3|8411.4|8412.5|8411.6|8412.2|8410.9|15
1651520970000|2022-05-02 19:49:30|8412.6|8411.1|8412.3|8411.4|8412.6|8411.5|8412.2|8411.1|11
1651520980000|2022-05-02 19:49:40|8412.2|8411.3|8412.2|8411.3|8412.3|8411.4|8412.1|8411.2|13
1651520990000|2022-05-02 19:49:50|8412.3|8411.4|8412.2|8411.3|8412.8|8411.6|8412.2|8411.2|12
1651521000000|2022-05-02 19:50:00|8412.3|8411.4|8412.4|8411.5|8412.7|8411.5|8412|8411.1|21
1651521010000|2022-05-02 19:50:10|8412.3|8411.4|8412.5|8411.6|8412.7|8411.7|8412.2|8411|21
1651521020000|2022-05-02 19:50:20|8412.4|8411.5|8411.9|8411|8412.6|8411.5|8411.9|8410.9|15
1651521030000|2022-05-02 19:50:30|8412.1|8411.2|8412.2|8411.3|8412.4|8411.4|8412|8410.7|10
1651521040000|2022-05-02 19:50:40|8412.1|8411.2|8412.3|8411.4|8412.7|8411.5|8412.1|8411|15
1651521050000|2022-05-02 19:50:50|8412.4|8411.5|8412.8|8411.3|8412.9|8411.6|8412.3|8411.2|9
1651521060000|2022-05-02 19:51:00|8412.7|8411.2|8412.3|8411.4|8412.7|8411.4|8412|8410.9|17
1651521070000|2022-05-02 19:51:10|8412.2|8411.3|8412.1|8411.2|8412.3|8411.4|8412|8411.1|11
1651521080000|2022-05-02 19:51:20|8412|8411.1|8412|8411.1|8412.2|8411.3|8411.8|8410.9|12
1651521090000|2022-05-02 19:51:30|8412.1|8411.2|8411.7|8410.8|8412.1|8411.2|8411.7|8410.8|19
1651521100000|2022-05-02 19:51:40|8411.8|8410.9|8411.9|8411|8412.1|8411.2|8411.8|8410.9|11
1651521110000|2022-05-02 19:51:50|8412|8411.1|8411.7|8410.8|8412.2|8411.3|8411.7|8410.8|22
1651521120000|2022-05-02 19:52:00|8411.6|8410.7|8411.6|8410.7|8411.8|8410.8|8411.4|8410.2|19
1651521130000|2022-05-02 19:52:10|8411.5|8410.6|8411.7|8410.8|8411.7|8410.8|8411.5|8410.6|15
1651521140000|2022-05-02 19:52:20|8411.6|8410.7|8411.9|8411|8412|8411.1|8411.6|8410.7|9
1651521150000|2022-05-02 19:52:30|8411.8|8410.9|8412.8|8411.3|8412.8|8411.4|8411.8|8410.9|12
1651521160000|2022-05-02 19:52:40|8412.7|8411.2|8412.9|8412|8413.1|8412|8412.5|8411.2|16
1651521170000|2022-05-02 19:52:50|8413.2|8411.7|8413|8412.1|8413.3|8412.2|8412.9|8411.7|11
1651521180000|2022-05-02 19:53:00|8413.1|8412.2|8413.1|8411.6|8413.3|8412.2|8412.8|8411.5|10
1651521190000|2022-05-02 19:53:10|8413.2|8411.7|8413|8412.1|8413.3|8412.2|8412.9|8411.7|9
1651521200000|2022-05-02 19:53:20|8413.1|8412.2|8412.6|8411.7|8413.6|8412.5|8412.6|8411.7|14
1651521210000|2022-05-02 19:53:30|8412.7|8411.8|8412.5|8411.6|8413|8411.8|8412.4|8411.4|16
1651521220000|2022-05-02 19:53:40|8412.6|8411.7|8412.6|8411.7|8412.7|8411.8|8412.4|8411.5|14
1651521230000|2022-05-02 19:53:50|8412.5|8411.6|8412.7|8411.8|8412.7|8411.8|8412.4|8411.5|10
1651521240000|2022-05-02 19:54:00|8412.6|8411.7|8412.6|8411.7|8412.7|8411.8|8412.5|8411.6|12
1651521250000|2022-05-02 19:54:10|8412.7|8411.8|8413|8412.1|8413.1|8412.1|8412.6|8411.3|24
1651521260000|2022-05-02 19:54:20|8412.9|8412|8413.2|8412.3|8413.2|8412.3|8412.9|8412|7
1651521270000|2022-05-02 19:54:30|8413.3|8412.4|8413.2|8412.3|8413.3|8412.4|8413|8412.1|6
1651521280000|2022-05-02 19:54:40|8413.1|8412.2|8413.5|8412.6|8413.6|8412.7|8413.1|8412.2|17
1651521290000|2022-05-02 19:54:50|8413.4|8412.5|8413.5|8412.6|8413.7|8412.7|8413.4|8412.2|15
1651521300000|2022-05-02 19:55:00|8413.3|8412.4|8413.4|8412.5|8413.5|8412.6|8413.1|8412.2|17
1651521310000|2022-05-02 19:55:10|8413.3|8412.4|8413.6|8412.1|8413.7|8412.5|8413.2|8412.1|16
1651521320000|2022-05-02 19:55:20|8413.3|8412.4|8413.7|8412.2|8413.9|8412.7|8413.2|8412|26
1651521330000|2022-05-02 19:55:30|8413.3|8412.4|8413.1|8412.2|8413.5|8412.4|8412.7|8411.8|14
1651521340000|2022-05-02 19:55:40|8413|8412.1|8413.1|8412.2|8413.4|8412.3|8413|8411.9|15
1651521350000|2022-05-02 19:55:50|8413|8412.1|8413.1|8412.2|8413.4|8412.3|8413|8411.9|20
1651521360000|2022-05-02 19:56:00|8413.2|8412.3|8413|8412.1|8413.2|8412.3|8412.8|8411.9|17
1651521370000|2022-05-02 19:56:10|8412.9|8412|8412.9|8412|8413|8412.1|8412.7|8411.8|26
1651521380000|2022-05-02 19:56:20|8412.8|8411.9|8412.7|8411.8|8412.8|8411.9|8412.7|8411.8|10
1651521390000|2022-05-02 19:56:30|8412.8|8411.9|8412.7|8411.8|8412.8|8411.9|8412.7|8411.8|6
1651521400000|2022-05-02 19:56:40|8412.8|8411.9|8412.8|8411.9|8412.8|8411.9|8412.7|8411.8|11
1651521410000|2022-05-02 19:56:50|8412.9|8412|8412.2|8411.3|8412.9|8412|8412.2|8411.1|16
1651521420000|2022-05-02 19:57:00|8412.1|8411.2|8412.1|8411.2|8412.2|8411.3|8412.1|8411.2|9
1651521430000|2022-05-02 19:57:10|8412|8411.1|8411.7|8410.8|8412.2|8411.2|8411.6|8410.7|22
1651521440000|2022-05-02 19:57:20|8411.6|8410.7|8411.4|8410.5|8411.9|8411|8411.4|8410.5|17
1651521450000|2022-05-02 19:57:30|8411.5|8410.6|8411|8410.1|8411.5|8410.6|8410.9|8410|23
1651521460000|2022-05-02 19:57:40|8410.9|8410|8411.2|8410.3|8411.5|8410.6|8410.9|8410|31
1651521470000|2022-05-02 19:57:50|8411.3|8410.4|8410.9|8410|8411.4|8410.5|8410.9|8410|23
1651521480000|2022-05-02 19:58:00|8410.8|8409.9|8411.2|8410.3|8411.2|8410.3|8410.7|8409.8|19
1651521490000|2022-05-02 19:58:10|8411.1|8410.2|8411|8410.1|8411.1|8410.2|8410.6|8409.7|24
1651521500000|2022-05-02 19:58:20|8411.1|8410.2|8411.1|8410.2|8411.5|8410.3|8411|8410|21
1651521510000|2022-05-02 19:58:30|8411.2|8410.3|8411.4|8410.5|8411.7|8410.5|8411.1|8410.2|14
1651521520000|2022-05-02 19:58:40|8411.2|8410.3|8411|8410.1|8411.3|8410.4|8410.9|8410|17
1651521530000|2022-05-02 19:58:50|8410.9|8410|8410.8|8409.9|8411.1|8410.1|8410.7|8409.4|12
1651521540000|2022-05-02 19:59:00|8410.7|8409.8|8410.1|8409.2|8410.7|8409.8|8410.1|8409.1|16
1651521550000|2022-05-02 19:59:10|8410.2|8409.3|8409.9|8409|8410.4|8409.4|8409.9|8408.8|21
1651521560000|2022-05-02 19:59:20|8410|8409.1|8410.7|8409.2|8410.7|8409.2|8409.9|8408.9|18
1651521570000|2022-05-02 19:59:30|8410.6|8409.1|8410.3|8409.4|8410.6|8409.6|8410.3|8409|18
1651521580000|2022-05-02 19:59:40|8410.4|8409.5|8410|8409.1|8410.6|8409.7|8410|8409.1|24
1651521590000|2022-05-02 19:59:50|8410.2|8409.3|8411|8409.5|8411.6|8410.2|8410.2|8409.1|47
1651521600000|2022-05-02 20:00:00|8410.9|8409.4|8412.5|8411|8412.6|8411.2|8410.4|8409.3|43
1651521610000|2022-05-02 20:00:10|8412.4|8410.9|8411.9|8410.4|8412.5|8411|8411.9|8410.4|27
1651521620000|2022-05-02 20:00:20|8411.8|8410.3|8412.3|8410.8|8412.3|8410.8|8411.8|8410.3|22
1651521630000|2022-05-02 20:00:30|8412.5|8411|8412.2|8410.7|8412.5|8411|8412.2|8410.7|20
1651521640000|2022-05-02 20:00:40|8412.3|8410.8|8412.4|8410.9|8412.4|8410.9|8412.2|8410.7|8
1651521650000|2022-05-02 20:00:50|8412.3|8410.8|8411.5|8410|8412.3|8411|8411.5|8410|22
1651521660000|2022-05-02 20:01:00|8411.6|8410.1|8411.1|8409.6|8411.6|8410.1|8410.4|8409.3|36
1651521670000|2022-05-02 20:01:10|8411|8409.5|8411.3|8409.8|8411.4|8409.9|8411|8409.5|22
1651521680000|2022-05-02 20:01:20|8411.2|8409.7|8411.1|8409.6|8411.3|8409.8|8410.7|8409.5|18
1651521690000|2022-05-02 20:01:30|8411.2|8409.7|8411|8409.5|8411.2|8409.8|8410.7|8409.4|20
1651521700000|2022-05-02 20:01:40|8410.9|8409.4|8410.8|8409.9|8411.2|8410|8410.7|8409.4|14
1651521710000|2022-05-02 20:01:50|8411|8409.5|8410.8|8409.3|8411.2|8409.7|8410.8|8409.3|15
1651521720000|2022-05-02 20:02:00|8410.7|8409.2|8410.5|8409|8410.8|8409.5|8410.4|8409|12
1651521730000|2022-05-02 20:02:10|8410.4|8408.9|8410.5|8409|8410.6|8409.1|8410.4|8408.9|6
1651521740000|2022-05-02 20:02:20|8410.4|8408.9|8410.1|8408.6|8410.4|8408.9|8410.1|8408.6|9
1651521750000|2022-05-02 20:02:30|8410.2|8408.7|8410.2|8408.7|8410.3|8408.8|8410.1|8408.6|11
1651521760000|2022-05-02 20:02:40|8410.1|8408.6|8411.1|8409.6|8411.1|8409.6|8410.1|8408.6|9
1651521770000|2022-05-02 20:02:50|8411.2|8409.7|8411.1|8409.6|8411.2|8409.7|8411|8409.5|7
1651521780000|2022-05-02 20:03:00|8411.2|8409.7|8411.3|8409.8|8411.4|8410.1|8411|8409.6|9
1651521790000|2022-05-02 20:03:10|8411.5|8410|8411.9|8410.4|8411.9|8410.7|8411.4|8409.9|17
1651521800000|2022-05-02 20:03:20|8412|8410.5|8412.2|8410.7|8412.2|8410.7|8412|8410.5|9
1651521810000|2022-05-02 20:03:30|8412.3|8410.8|8412|8411.1|8412.5|8411.1|8412|8410.7|9
1651521820000|2022-05-02 20:03:40|8412.4|8410.9|8412.5|8411|8412.6|8411.1|8412.4|8410.9|8
1651521830000|2022-05-02 20:03:50|8412.4|8410.9|8412.7|8411.2|8412.8|8411.3|8412.4|8410.9|12
1651521840000|2022-05-02 20:04:00|8412.8|8411.3|8412.9|8411.4|8413|8411.7|8412.2|8411.1|14
1651521850000|2022-05-02 20:04:10|8413|8411.5|8412.6|8411.7|8413|8411.7|8412.6|8411.4|3
1651521870000|2022-05-02 20:04:30|8413|8411.5|8412.9|8411.4|8413|8411.5|8412.9|8411.4|2
1651521880000|2022-05-02 20:04:40|8413|8411.5|8413|8411.5|8413|8411.5|8412.9|8411.4|5
1651521890000|2022-05-02 20:04:50|8412.9|8411.4|8413.2|8411.7|8413.3|8412.1|8412.8|8411.4|15
1651521900000|2022-05-02 20:05:00|8413|8412.1|8412.8|8411.3|8413.5|8412.2|8412.4|8411.2|18
1651521910000|2022-05-02 20:05:10|8412.9|8411.4|8412.4|8411.5|8412.9|8411.6|8412.4|8411.1|15
1651521920000|2022-05-02 20:05:20|8412.5|8411.6|8412.4|8410.9|8412.5|8411.6|8412.3|8410.8|9
1651521930000|2022-05-02 20:05:30|8412.5|8411|8412.6|8411.1|8412.7|8411.2|8412.4|8410.9|9
1651521940000|2022-05-02 20:05:40|8412.5|8411|8412.7|8411.2|8412.7|8411.2|8412.5|8411|5
1651521950000|2022-05-02 20:05:50|8412.6|8411.1|8412.5|8411|8412.7|8411.2|8412.4|8410.9|10
1651521960000|2022-05-02 20:06:00|8412.4|8410.9|8412.3|8410.8|8412.5|8411|8412.3|8410.8|5
1651521970000|2022-05-02 20:06:10|8412.4|8410.9|8412.3|8410.8|8412.4|8410.9|8412.2|8410.7|6
1651521980000|2022-05-02 20:06:20|8412.2|8410.7|8412.5|8411|8412.5|8411|8412.2|8410.7|4
1651521990000|2022-05-02 20:06:30|8412.3|8410.8|8412.4|8410.9|8412.4|8411.1|8411.9|8410.8|11
1651522000000|2022-05-02 20:06:40|8412.3|8410.8|8412.3|8410.8|8412.5|8411|8412.3|8410.8|5
1651522010000|2022-05-02 20:06:50|8412.4|8410.9|8412.4|8410.9|8412.5|8411|8412.1|8410.6|14
1651522020000|2022-05-02 20:07:00|8412.5|8411|8412.3|8411.4|8412.6|8411.4|8412.3|8410.9|5
1651522030000|2022-05-02 20:07:10|8412.7|8411.2|8412.8|8411.3|8412.8|8411.3|8412.6|8411.1|6
1651522040000|2022-05-02 20:07:20|8412.5|8411|8412.7|8411.2|8412.9|8411.6|8412.1|8410.9|13
1651522050000|2022-05-02 20:07:30|8412.8|8411.3|8412.7|8411.2|8412.8|8411.3|8412.6|8411.1|8
1651522060000|2022-05-02 20:07:40|8412.8|8411.3|8412.8|8411.3|8412.9|8411.4|8412.8|8411.3|3
1651522070000|2022-05-02 20:07:50|8412.7|8411.2|8412.7|8411.2|8412.8|8411.3|8412.7|8411.2|7
1651522080000|2022-05-02 20:08:00|8412.6|8411.1|8412.7|8411.2|8412.7|8411.2|8412.6|8411.1|12
1651522090000|2022-05-02 20:08:10|8412.6|8411.1|8412.6|8411.1|8412.6|8411.1|8412.6|8411.1|1
1651522100000|2022-05-02 20:08:20|8412.7|8411.2|8412.6|8411.1|8412.7|8411.2|8412.6|8411.1|10
1651522110000|2022-05-02 20:08:30|8412.5|8411|8412.4|8410.9|8412.6|8411.4|8412.2|8410.8|8
1651522120000|2022-05-02 20:08:40|8412.3|8410.8|8412.4|8410.9|8412.4|8411|8411.9|8410.7|9
1651522130000|2022-05-02 20:08:50|8412.3|8410.8|8412.5|8411|8412.5|8411|8412.3|8410.8|14
1651522140000|2022-05-02 20:09:00|8412|8411.1|8411.9|8410.4|8412.4|8411.1|8411.7|8410.3|14
1651522150000|2022-05-02 20:09:10|8411.8|8410.3|8411.9|8410.4|8412.1|8410.8|8411.5|8410.3|21
1651522160000|2022-05-02 20:09:20|8412|8410.5|8412|8410.5|8412|8410.5|8411.9|8410.4|3
1651522170000|2022-05-02 20:09:30|8411.9|8410.4|8411.9|8410.4|8412|8410.5|8411.9|8410.4|5
1651522180000|2022-05-02 20:09:40|8412|8410.5|8412.4|8410.9|8412.4|8410.9|8412|8410.5|7
1651522190000|2022-05-02 20:09:50|8412.3|8410.8|8412.6|8411.1|8412.6|8411.1|8412.2|8410.7|14
1651522200000|2022-05-02 20:10:00|8412.5|8411|8412.5|8411|8412.6|8411.1|8412.4|8410.9|7
1651522210000|2022-05-02 20:10:10|8412.4|8410.9|8412.5|8411|8412.5|8411|8412.4|8410.9|2
1651522220000|2022-05-02 20:10:20|8412.4|8410.9|8412.4|8410.9|8412.5|8411|8412.4|8410.9|3
1651522240000|2022-05-02 20:10:40|8412.3|8410.8|8412.4|8410.9|8412.4|8410.9|8412.3|8410.8|2
1651522250000|2022-05-02 20:10:50|8412.3|8410.8|8412.4|8410.9|8412.4|8410.9|8412.3|8410.8|6
1651522260000|2022-05-02 20:11:00|8412.3|8410.8|8412.3|8410.8|8412.4|8410.9|8412.3|8410.8|9
1651522270000|2022-05-02 20:11:10|8412.4|8410.9|8412.5|8411|8412.5|8411|8412.3|8410.8|8
1651522280000|2022-05-02 20:11:20|8412.4|8410.9|8412.1|8410.6|8412.5|8411.2|8412.1|8410.6|12
1651522290000|2022-05-02 20:11:30|8412.2|8410.7|8412.1|8410.6|8412.2|8410.7|8412.1|8410.6|4
1651522300000|2022-05-02 20:11:40|8412.2|8410.7|8412|8410.5|8412.2|8410.7|8412|8410.5|7
1651522310000|2022-05-02 20:11:50|8412.1|8410.6|8411.9|8410.4|8412.1|8410.6|8411.8|8410.3|11
1651522320000|2022-05-02 20:12:00|8412|8410.5|8411.9|8410.4|8412|8410.6|8411.4|8410.3|12
1651522330000|2022-05-02 20:12:10|8411.8|8410.3|8411.6|8410.7|8412.2|8410.7|8411.6|8410.3|6
1651522340000|2022-05-02 20:12:20|8411.8|8410.3|8411.4|8410.5|8411.8|8410.6|8411.2|8410.2|13
1651522350000|2022-05-02 20:12:30|8411.3|8410.4|8411.3|8410.4|8411.6|8410.4|8411.3|8410.1|3
1651522370000|2022-05-02 20:12:50|8411.2|8410.3|8411.2|8410.3|8411.2|8410.3|8411.2|8410.3|1
1651522380000|2022-05-02 20:13:00|8411.3|8410.4|8411.6|8410.7|8411.9|8410.8|8411.3|8410.4|16
1651522390000|2022-05-02 20:13:10|8411.5|8410.6|8411.6|8410.1|8411.7|8410.6|8411|8410.1|17
1651522400000|2022-05-02 20:13:20|8411.3|8410.4|8411.4|8410.5|8411.4|8410.5|8411.3|8410.4|2
1651522410000|2022-05-02 20:13:30|8411.3|8410.4|8411.3|8410.4|8411.4|8410.5|8411.3|8410.4|5
1651522420000|2022-05-02 20:13:40|8411.4|8410.5|8411.5|8410.6|8411.6|8410.7|8411.4|8410.5|8
1651522430000|2022-05-02 20:13:50|8411.4|8410.5|8411.6|8410.7|8411.6|8410.7|8411.4|8410.5|5
1651522440000|2022-05-02 20:14:00|8411.5|8410.6|8411.4|8410.5|8411.6|8410.7|8411.3|8410.4|6
1651522450000|2022-05-02 20:14:10|8411.3|8410.4|8411.3|8410.4|8411.4|8410.5|8411.3|8410.4|13
1651522460000|2022-05-02 20:14:20|8411.8|8410.9|8412|8411.1|8412.5|8411.3|8411.8|8410.9|10
1651522470000|2022-05-02 20:14:30|8412.1|8411.2|8412.1|8411.2|8412.2|8411.3|8412|8411.1|13
1651522480000|2022-05-02 20:14:40|8412.2|8411.3|8412.1|8411.2|8412.6|8411.3|8412.1|8411|16
1651522490000|2022-05-02 20:14:50|8412.2|8411.3|8412.4|8411.5|8412.5|8411.6|8412.2|8411.3|11
1651522500000|2022-05-02 20:15:00|8412.3|8411.4|8412.3|8410.8|8412.8|8411.8|8412|8410.8|19
1651522510000|2022-05-02 20:15:10|8412.2|8410.7|8412.3|8410.8|8412.4|8410.9|8412.2|8410.7|12
1651522520000|2022-05-02 20:15:20|8412.4|8410.9|8412.5|8411|8412.5|8411|8412.3|8410.8|6
1651522530000|2022-05-02 20:15:30|8412.4|8410.9|8412.4|8410.9|8412.4|8410.9|8412.3|8410.8|3
1651522540000|2022-05-02 20:15:40|8412.3|8410.8|8412.2|8410.7|8412.4|8411|8411.9|8410.7|10
1651522550000|2022-05-02 20:15:50|8412.1|8410.6|8412.2|8410.7|8412.2|8410.7|8412.1|8410.6|6
1651522560000|2022-05-02 20:16:00|8411.9|8411|8411.9|8411|8411.9|8411|8411.8|8410.9|5
1651522570000|2022-05-02 20:16:10|8411.8|8410.9|8412|8410.5|8412.2|8411|8411.8|8410.4|11
1651522580000|2022-05-02 20:16:20|8411.9|8410.4|8412.4|8411.5|8412.7|8411.6|8411.9|8410.4|19
1651522590000|2022-05-02 20:16:30|8412.5|8411.6|8412.6|8411.1|8412.7|8411.6|8412.3|8411.1|19
1651522600000|2022-05-02 20:16:40|8412.7|8411.2|8412.4|8411.5|8412.7|8411.5|8412.3|8411.1|24
1651522610000|2022-05-02 20:16:50|8412.3|8411.4|8413|8411.5|8413|8411.8|8412.3|8411.3|12
1651522620000|2022-05-02 20:17:00|8413.1|8411.6|8412|8411.1|8413.1|8411.6|8411.9|8411|12
1651522630000|2022-05-02 20:17:10|8412.4|8410.9|8412.2|8410.7|8412.4|8410.9|8412.2|8410.7|9
1651522650000|2022-05-02 20:17:30|8412.1|8410.6|8411.7|8410.8|8412.2|8410.9|8411.7|8410.6|6
1651522660000|2022-05-02 20:17:40|8411.8|8410.9|8412|8411.1|8412.2|8411.1|8411.7|8410.6|13
1651522670000|2022-05-02 20:17:50|8411.9|8411|8412.1|8410.6|8412.3|8411.1|8411.6|8410.5|11
1651522680000|2022-05-02 20:18:00|8412|8410.5|8412|8410.5|8412.1|8410.8|8411.7|8410.4|11
1651522690000|2022-05-02 20:18:10|8411.9|8410.4|8411.9|8410.4|8411.9|8410.7|8411.5|8410.3|5
1651522700000|2022-05-02 20:18:20|8412|8410.5|8411.9|8410.4|8412|8410.5|8411.9|8410.4|12
1651522710000|2022-05-02 20:18:30|8411.6|8410.7|8412|8410.5|8412|8410.7|8411.6|8410.4|5
1651522720000|2022-05-02 20:18:40|8411.9|8410.4|8412.1|8411.2|8412.3|8411.2|8411.9|8410.4|18
1651522730000|2022-05-02 20:18:50|8412.2|8411.3|8412.5|8411|8412.6|8411.5|8412.1|8411|7
1651522740000|2022-05-02 20:19:00|8412.6|8411.1|8412.6|8411.1|8412.7|8411.2|8412.6|8411.1|7
1651522750000|2022-05-02 20:19:10|8412.5|8411|8412.6|8411.1|8412.6|8411.1|8412.5|8411|8
1651522760000|2022-05-02 20:19:20|8411.7|8410.8|8411.7|8410.2|8412|8410.8|8411.6|8410.1|14
1651522770000|2022-05-02 20:19:30|8411.6|8410.1|8411.6|8410.1|8411.7|8410.2|8411.6|8410.1|5
1651522780000|2022-05-02 20:19:40|8411.7|8410.2|8411.5|8410|8411.7|8410.3|8411.2|8409.9|11
1651522790000|2022-05-02 20:19:50|8411.6|8410.1|8411.4|8409.9|8411.6|8410.2|8411.1|8409.8|9
1651522800000|2022-05-02 20:20:00|8411.3|8409.8|8411.8|8410.3|8411.8|8410.3|8411.3|8409.8|16
1651522810000|2022-05-02 20:20:10|8411.7|8410.2|8411.7|8410.2|8411.8|8410.3|8411.7|8410.2|3
1651522820000|2022-05-02 20:20:20|8411.8|8410.3|8411.8|8410.3|8411.8|8410.3|8411.7|8410.2|5
1651522830000|2022-05-02 20:20:30|8411.6|8410.1|8411.5|8410|8411.6|8410.1|8411.5|8410|4
1651522840000|2022-05-02 20:20:40|8411.6|8410.1|8411.2|8410.3|8411.6|8410.4|8411.2|8410.1|4
1651522850000|2022-05-02 20:20:50|8411.3|8410.4|8411.5|8410.6|8411.8|8410.7|8411.2|8410.2|11
1651522860000|2022-05-02 20:21:00|8411.4|8410.5|8411.5|8410.6|8411.5|8410.6|8411.4|8410.5|2
1651522870000|2022-05-02 20:21:10|8411.8|8410.3|8411.8|8410.3|8411.8|8410.3|8411.8|8410.3|1
1651522890000|2022-05-02 20:21:30|8411.4|8410.5|8411.2|8410.3|8411.4|8410.5|8411.2|8410.3|2
1651522900000|2022-05-02 20:21:40|8411.3|8410.4|8411.5|8410|8411.7|8410.4|8411.1|8409.9|12
1651522910000|2022-05-02 20:21:50|8411.6|8410.1|8411.5|8410|8411.6|8410.1|8411.4|8409.9|8
1651522920000|2022-05-02 20:22:00|8411.6|8410.1|8411.2|8409.7|8411.7|8410.2|8411.2|8409.7|11
1651522930000|2022-05-02 20:22:10|8411.3|8409.8|8411.3|8409.8|8411.3|8409.8|8411.2|8409.7|5
1651522940000|2022-05-02 20:22:20|8411.2|8409.7|8411.1|8409.6|8411.4|8409.9|8411|8409.5|7
1651522950000|2022-05-02 20:22:30|8410.9|8409.4|8411|8409.5|8411.1|8409.6|8410.9|8409.4|9
1651522960000|2022-05-02 20:22:40|8410.9|8409.4|8410.8|8409.3|8411|8409.6|8410.5|8409.2|14
1651522970000|2022-05-02 20:22:50|8410.9|8409.4|8411.2|8409.7|8411.3|8409.8|8410.8|8409.3|15
1651522980000|2022-05-02 20:23:00|8411.3|8409.8|8411.4|8409.9|8411.5|8410|8411.3|8409.8|9
1651522990000|2022-05-02 20:23:10|8411.5|8410|8411|8409.5|8411.5|8410|8411|8409.5|4
1651523000000|2022-05-02 20:23:20|8411.1|8409.6|8411.4|8409.9|8411.5|8410.2|8411.1|8409.6|5
1651523020000|2022-05-02 20:23:40|8411.5|8410|8411.6|8410.1|8411.7|8410.2|8411.5|8410|6
1651523030000|2022-05-02 20:23:50|8411.8|8410.3|8411.7|8410.2|8411.8|8410.3|8411.7|8410.2|4
1651523050000|2022-05-02 20:24:10|8411.8|8410.3|8411.7|8410.2|8411.8|8410.3|8411.7|8410.2|6
1651523060000|2022-05-02 20:24:20|8411.6|8410.1|8411.6|8410.1|8411.6|8410.1|8411.6|8410.1|1
1651523070000|2022-05-02 20:24:30|8411.8|8410.3|8411.7|8410.2|8411.8|8410.6|8411.4|8410.2|6
1651523080000|2022-05-02 20:24:40|8412|8410.5|8412|8410.5|8412|8410.5|8411.9|8410.4|7
1651523100000|2022-05-02 20:25:00|8411.9|8410.4|8412|8410.5|8412|8410.5|8411.9|8410.4|2
1651523110000|2022-05-02 20:25:10|8411.9|8410.4|8411.6|8410.1|8412|8410.5|8411.5|8410|15
1651523120000|2022-05-02 20:25:20|8411.5|8410|8411.5|8410|8411.6|8410.1|8411.5|8410|3
1651523130000|2022-05-02 20:25:30|8411.6|8410.1|8411.5|8410|8411.6|8410.1|8411.5|8410|2
1651523140000|2022-05-02 20:25:40|8411.6|8410.1|8411.6|8410.1|8411.6|8410.1|8411.6|8410.1|1
1651523150000|2022-05-02 20:25:50|8411.7|8410.2|8411.6|8410.1|8411.7|8410.2|8411.6|8410.1|2
1651523160000|2022-05-02 20:26:00|8411.5|8410|8411.6|8410.1|8411.6|8410.1|8411.5|8410|6
1651523170000|2022-05-02 20:26:10|8411.7|8410.2|8411.6|8410.1|8411.7|8410.2|8411.6|8410.1|4
1651523180000|2022-05-02 20:26:20|8411.7|8410.2|8411.3|8410.4|8411.7|8410.4|8411.3|8410.1|3
1651523190000|2022-05-02 20:26:30|8411.7|8410.2|8411.7|8410.2|8411.8|8410.3|8411.7|8410.2|3
1651523210000|2022-05-02 20:26:50|8411.8|8410.3|8411.4|8410.5|8411.8|8410.5|8411.4|8410.2|3
1651523220000|2022-05-02 20:27:00|8411.7|8410.2|8411.6|8410.1|8411.7|8410.5|8411.4|8410.1|6
1651523230000|2022-05-02 20:27:10|8411.5|8410|8411.6|8410.1|8411.7|8410.2|8411.5|8410|6
1651523240000|2022-05-02 20:27:20|8411.5|8410|8411.4|8409.9|8411.6|8410.1|8411.4|8409.9|4
1651523250000|2022-05-02 20:27:30|8411.3|8409.8|8411.3|8409.8|8411.4|8409.9|8411.3|8409.8|5
1651523260000|2022-05-02 20:27:40|8411.4|8409.9|8410.8|8409.3|8411.5|8410.2|8410.7|8409.2|18
1651523270000|2022-05-02 20:27:50|8410.9|8409.4|8410.7|8409.2|8410.9|8409.4|8410.5|8409|13
1651523280000|2022-05-02 20:28:00|8410.8|8409.3|8410.8|8409.3|8410.8|8409.3|8410.7|8409.2|7
1651523290000|2022-05-02 20:28:10|8410.7|8409.2|8410.6|8409.1|8410.7|8409.2|8410.6|8409.1|2
1651523300000|2022-05-02 20:28:20|8410.5|8409|8410.8|8409.3|8410.8|8409.7|8410.5|8409|11
1651523310000|2022-05-02 20:28:30|8410.7|8409.2|8410.7|8409.8|8410.8|8409.9|8410.7|8409.2|5
1651523320000|2022-05-02 20:28:40|8410.8|8409.9|8410.7|8409.8|8410.8|8409.9|8410.6|8409.7|6
1651523330000|2022-05-02 20:28:50|8410.6|8409.7|8411|8409.5|8411|8409.8|8410.6|8409.5|5
1651523340000|2022-05-02 20:29:00|8410.9|8409.4|8410.7|8409.8|8410.9|8409.8|8410.6|8409.3|13
1651523350000|2022-05-02 20:29:10|8410.8|8409.9|8411|8409.5|8411.1|8409.9|8410.8|8409.5|5
1651523360000|2022-05-02 20:29:20|8411.1|8409.6|8411.2|8409.7|8411.2|8409.7|8411.1|8409.6|2
1651523370000|2022-05-02 20:29:30|8411.3|8409.8|8411.2|8409.7|8411.3|8409.8|8411.2|8409.7|4
1651523380000|2022-05-02 20:29:40|8411.1|8409.6|8411.2|8409.7|8411.3|8409.8|8411.1|8409.6|8
1651523390000|2022-05-02 20:29:50|8411.3|8409.8|8411.1|8410.2|8411.3|8410.3|8411.1|8409.7|5
1651523400000|2022-05-02 20:30:00|8411.2|8410.3|8411.4|8409.9|8411.4|8410.3|8411.1|8409.8|19
1651523410000|2022-05-02 20:30:10|8411.3|8409.8|8410.7|8409.8|8411.4|8410|8410.6|8409.6|10
1651523420000|2022-05-02 20:30:20|8411.1|8409.6|8411.3|8409.8|8411.3|8409.8|8411|8409.5|11
1651523430000|2022-05-02 20:30:30|8411.2|8409.7|8410.9|8410|8411.3|8410.1|8410.9|8409.6|9
1651523440000|2022-05-02 20:30:40|8410.8|8409.9|8410.9|8410|8410.9|8410|8410.8|8409.9|2
1651523450000|2022-05-02 20:30:50|8410.8|8409.9|8410.8|8409.9|8410.9|8410|8410.8|8409.9|5
1651523460000|2022-05-02 20:31:00|8410.9|8410|8411.1|8409.6|8411.2|8410|8410.8|8409.6|5
1651523470000|2022-05-02 20:31:10|8411|8409.5|8411|8409.5|8411|8409.5|8411|8409.5|1
1651523480000|2022-05-02 20:31:20|8411.1|8409.6|8411.4|8409.9|8411.5|8410|8411.1|8409.6|8
1651523490000|2022-05-02 20:31:30|8411.5|8410|8411.7|8410.8|8411.7|8410.8|8411.4|8409.9|9
1651523500000|2022-05-02 20:31:40|8412.1|8410.6|8412.2|8410.7|8412.2|8410.7|8411.9|8410.4|17
1651523510000|2022-05-02 20:31:50|8412.1|8410.6|8412.2|8410.7|8412.2|8410.7|8412.1|8410.6|6
1651523520000|2022-05-02 20:32:00|8412.3|8410.8|8411.7|8410.8|8412.3|8411|8411.6|8410.6|17
1651523530000|2022-05-02 20:32:10|8411.8|8410.9|8412.3|8410.8|8412.3|8410.9|8411.8|8410.5|10
1651523540000|2022-05-02 20:32:20|8412.4|8410.9|8412.3|8410.8|8412.4|8410.9|8412.2|8410.7|6
1651523550000|2022-05-02 20:32:30|8412.2|8410.7|8412.2|8410.7|8412.3|8410.8|8412.2|8410.7|5
1651523560000|2022-05-02 20:32:40|8412.3|8410.8|8412.3|8410.8|8412.3|8410.8|8412.2|8410.7|3
1651523570000|2022-05-02 20:32:50|8412.2|8410.7|8412.3|8410.8|8412.3|8410.8|8412.2|8410.7|6
1651523580000|2022-05-02 20:33:00|8412.2|8410.7|8412.4|8410.9|8412.4|8410.9|8412.2|8410.7|3
1651523600000|2022-05-02 20:33:20|8412.3|8410.8|8412.1|8410.6|8412.5|8411.2|8411.8|8410.5|19
1651523610000|2022-05-02 20:33:30|8412.2|8410.7|8411.2|8410.3|8412.2|8410.9|8411.2|8410.2|16
1651523620000|2022-05-02 20:33:40|8411.6|8410.1|8411.6|8410.1|8411.6|8410.1|8411.5|8410|5
1651523630000|2022-05-02 20:33:50|8411.7|8410.2|8411.6|8410.1|8411.7|8410.2|8411.6|8410.1|2
1651523640000|2022-05-02 20:34:00|8411.5|8410|8411.6|8410.1|8411.6|8410.1|8411.5|8410|2
1651523650000|2022-05-02 20:34:10|8411.5|8410|8411.6|8410.1|8411.6|8410.1|8411.5|8410|2
1651523660000|2022-05-02 20:34:20|8411.5|8410|8411.6|8410.1|8411.6|8410.1|8411.5|8410|2
1651523670000|2022-05-02 20:34:30|8411.7|8410.2|8411.8|8410.3|8411.9|8410.5|8411.3|8410.2|7
1651523680000|2022-05-02 20:34:40|8411.9|8410.4|8411.9|8410.4|8411.9|8410.4|8411.9|8410.4|1
1651523690000|2022-05-02 20:34:50|8411.8|8410.3|8411.4|8409.9|8411.9|8410.4|8411.4|8409.9|5
1651523700000|2022-05-02 20:35:00|8411.1|8410.2|8411.6|8410.1|8411.9|8410.6|8411.1|8409.8|21
1651523710000|2022-05-02 20:35:10|8411.5|8410|8411.5|8410|8411.6|8410.1|8411.4|8409.9|7
1651523720000|2022-05-02 20:35:20|8411.4|8409.9|8411.4|8409.9|8411.4|8409.9|8411.4|8409.9|1
1651523730000|2022-05-02 20:35:30|8411.5|8410|8411.5|8410|8411.5|8410|8411.5|8410|1
1651523740000|2022-05-02 20:35:40|8411.4|8409.9|8411.5|8410|8411.5|8410|8411.4|8409.9|2
1651523750000|2022-05-02 20:35:50|8411.4|8409.9|8411.5|8410|8411.6|8410.1|8411.4|8409.9|3
1651523760000|2022-05-02 20:36:00|8411.6|8410.1|8411.6|8410.1|8411.6|8410.1|8411.6|8410.1|1
1651523770000|2022-05-02 20:36:10|8411.7|8410.2|8411.6|8410.1|8411.7|8410.2|8411.6|8410.1|2
1651523780000|2022-05-02 20:36:20|8411.5|8410|8411.7|8410.2|8411.9|8410.4|8411.5|8410|13
1651523790000|2022-05-02 20:36:30|8411.6|8410.1|8411.6|8410.1|8411.6|8410.1|8411.4|8409.9|5
1651523800000|2022-05-02 20:36:40|8411.7|8410.2|8411.7|8410.2|8411.7|8410.2|8411.7|8410.2|1
1651523810000|2022-05-02 20:36:50|8411.8|8410.3|8411.7|8410.2|8411.8|8410.3|8411.7|8410.2|2
1651523820000|2022-05-02 20:37:00|8411.6|8410.1|8411.5|8410.6|8411.7|8410.7|8411.3|8410|7
1651523830000|2022-05-02 20:37:10|8411.4|8410.5|8411.8|8410.3|8412|8410.5|8411.4|8410.3|7
1651523840000|2022-05-02 20:37:20|8411.9|8410.4|8411.8|8410.3|8411.9|8410.4|8411.8|8410.3|2
1651523850000|2022-05-02 20:37:30|8411.9|8410.4|8412.2|8410.7|8412.3|8411|8411.8|8410.4|13
1651523860000|2022-05-02 20:37:40|8412.3|8410.8|8412.4|8410.9|8412.4|8410.9|8412.3|8410.8|4
1651523870000|2022-05-02 20:37:50|8412.3|8410.8|8412.3|8410.8|8412.4|8410.9|8412.3|8410.8|5
1651523880000|2022-05-02 20:38:00|8412.2|8410.7|8412.3|8410.8|8412.3|8410.8|8412.2|8410.7|2
1651523890000|2022-05-02 20:38:10|8412.2|8410.7|8412.6|8411.1|8412.6|8411.1|8412.2|8410.7|11
1651523900000|2022-05-02 20:38:20|8412.7|8411.2|8412.6|8411.1|8412.7|8411.2|8412.5|8411|4
1651523910000|2022-05-02 20:38:30|8412.5|8411|8412.7|8411.2|8412.7|8411.2|8412.5|8411|5
1651523920000|2022-05-02 20:38:40|8412.6|8411.1|8412.5|8411|8412.8|8411.3|8412.4|8410.9|13
1651523930000|2022-05-02 20:38:50|8412.4|8410.9|8412.7|8411.2|8412.7|8411.5|8412.2|8410.8|16
1651523940000|2022-05-02 20:39:00|8412.8|8411.3|8413.2|8411.7|8413.2|8411.7|8412.8|8411.3|11
1651523950000|2022-05-02 20:39:10|8413.1|8411.6|8413.3|8411.8|8413.3|8411.8|8413.1|8411.6|7
1651523960000|2022-05-02 20:39:20|8413.4|8411.9|8413.4|8411.9|8413.4|8411.9|8413.3|8411.8|15
1651523970000|2022-05-02 20:39:30|8413.3|8411.8|8413.3|8411.8|8413.5|8412.5|8413.1|8411.7|17
1651523980000|2022-05-02 20:39:40|8413.4|8411.9|8413.3|8411.8|8413.4|8411.9|8413.3|8411.8|4
1651523990000|2022-05-02 20:39:50|8413.4|8411.9|8413.4|8411.9|8413.4|8411.9|8413.3|8411.8|7
1651524000000|2022-05-02 20:40:00|8413.3|8411.8|8413.3|8411.8|8413.4|8411.9|8413.3|8411.8|11
1651524010000|2022-05-02 20:40:10|8413.4|8411.9|8413.3|8411.8|8413.4|8411.9|8413.3|8411.8|2
1651524020000|2022-05-02 20:40:20|8413.5|8412|8413.4|8411.9|8413.7|8412.4|8413.2|8411.9|10
1651524030000|2022-05-02 20:40:30|8413.5|8412|8413.4|8411.9|8413.6|8412.1|8413.4|8411.9|7
1651524050000|2022-05-02 20:40:50|8413.3|8411.8|8413.4|8411.9|8413.4|8411.9|8413.3|8411.8|6
1651524060000|2022-05-02 20:41:00|8413.3|8411.8|8413.3|8411.8|8413.4|8411.9|8413.2|8411.7|6
1651524070000|2022-05-02 20:41:10|8413.1|8411.6|8413.1|8411.6|8413.1|8411.6|8413.1|8411.6|1
1651524080000|2022-05-02 20:41:20|8413.2|8411.7|8413.4|8411.9|8413.5|8412|8413.2|8411.7|7
1651524090000|2022-05-02 20:41:30|8413.2|8411.7|8413.4|8411.9|8413.4|8411.9|8413.2|8411.7|5
1651524100000|2022-05-02 20:41:40|8413.3|8411.8|8413.5|8412|8413.5|8412|8413.3|8411.8|3
1651524120000|2022-05-02 20:42:00|8413.4|8411.9|8413.5|8412|8413.5|8412|8413.4|8411.9|2
1651524130000|2022-05-02 20:42:10|8413.4|8411.9|8413.4|8411.9|8413.4|8411.9|8413.4|8411.9|1
1651524140000|2022-05-02 20:42:20|8413.5|8412|8413.5|8412|8413.5|8412|8413.4|8411.9|5
1651524150000|2022-05-02 20:42:30|8413.4|8411.9|8413.5|8412|8413.6|8412.2|8413|8411.8|14
1651524160000|2022-05-02 20:42:40|8413.4|8411.9|8413.5|8412|8413.6|8412.1|8413.4|8411.9|4
1651524170000|2022-05-02 20:42:50|8413.6|8412.1|8413.6|8412.1|8413.6|8412.1|8413.6|8412.1|1
1651524180000|2022-05-02 20:43:00|8413.7|8412.2|8413.5|8412|8413.7|8412.2|8413.4|8411.9|4
1651524190000|2022-05-02 20:43:10|8413.6|8412.1|8413.5|8412|8413.6|8412.1|8413.5|8412|4
1651524200000|2022-05-02 20:43:20|8413.6|8412.1|8413.7|8412.2|8413.7|8412.2|8413.6|8412.1|2
1651524210000|2022-05-02 20:43:30|8413.8|8412.3|8413.8|8412.3|8413.8|8412.3|8413.8|8412.3|1
1651524220000|2022-05-02 20:43:40|8413.6|8412.1|8413.7|8412.2|8413.7|8412.2|8413.6|8412.1|2
1651524230000|2022-05-02 20:43:50|8413.8|8412.3|8413.6|8412.1|8413.8|8412.3|8413.6|8412.1|3
1651524240000|2022-05-02 20:44:00|8413.7|8412.2|8413.7|8412.2|8413.8|8412.3|8413.7|8412.2|3
1651524250000|2022-05-02 20:44:10|8413.8|8412.3|8413.7|8412.2|8413.8|8412.3|8413.7|8412.2|2
1651524260000|2022-05-02 20:44:20|8413.8|8412.3|8413.8|8412.3|8413.8|8412.3|8413.8|8412.3|1
1651524270000|2022-05-02 20:44:30|8413.7|8412.2|8413.7|8412.2|8413.7|8412.2|8413.7|8412.2|1
1651524290000|2022-05-02 20:44:50|8413.8|8412.3|8413.6|8412.1|8413.8|8412.3|8413.6|8412.1|5
1651524300000|2022-05-02 20:45:00|8413.7|8412.2|8413.1|8411.6|8413.7|8412.2|8412.9|8411.6|12
1651524310000|2022-05-02 20:45:10|8413.2|8411.7|8413.3|8411.8|8413.4|8411.9|8413.1|8411.6|8
1651524320000|2022-05-02 20:45:20|8413.4|8411.9|8412.8|8411.3|8413.4|8411.9|8412.8|8411.3|14
1651524330000|2022-05-02 20:45:30|8412.7|8411.2|8412.9|8411.4|8413.2|8411.7|8412.7|8411.2|9
1651524340000|2022-05-02 20:45:40|8412.8|8411.3|8412.9|8411.4|8413|8411.5|8412.8|8411.3|3
1651524350000|2022-05-02 20:45:50|8413|8411.5|8412.8|8411.3|8413|8411.5|8412.8|8411.3|3
1651524360000|2022-05-02 20:46:00|8412.9|8411.4|8412.8|8411.3|8413.2|8411.7|8412.6|8411.3|12
1651524370000|2022-05-02 20:46:10|8412.9|8411.4|8412.9|8411.4|8412.9|8411.4|8412.8|8411.3|11
1651524380000|2022-05-02 20:46:20|8412.8|8411.3|8412.9|8411.4|8412.9|8411.4|8412.8|8411.3|2
1651524390000|2022-05-02 20:46:30|8412.8|8411.3|8412.8|8411.3|8412.9|8411.4|8412.8|8411.3|3
1651524400000|2022-05-02 20:46:40|8412.9|8411.4|8412.8|8411.3|8412.9|8411.4|8412.8|8411.3|4
1651524410000|2022-05-02 20:46:50|8412.9|8411.4|8412.9|8411.4|8412.9|8411.4|8412.8|8411.3|3
1651524420000|2022-05-02 20:47:00|8413|8411.5|8412.9|8411.4|8413.1|8411.6|8412.9|8411.4|5
1651524430000|2022-05-02 20:47:10|8413|8411.5|8412.9|8411.4|8413|8411.5|8412.9|8411.4|2
1651524440000|2022-05-02 20:47:20|8412.8|8411.3|8412.8|8411.3|8412.9|8411.4|8412.8|8411.3|3
1651524450000|2022-05-02 20:47:30|8412.9|8411.4|8412.9|8411.4|8412.9|8411.4|8412.7|8411.2|3
1651524460000|2022-05-02 20:47:40|8412.8|8411.3|8412.9|8411.4|8412.9|8411.4|8412.8|8411.3|2
1651524470000|2022-05-02 20:47:50|8412.8|8411.3|8412.9|8411.4|8412.9|8411.4|8412.8|8411.3|4
1651524480000|2022-05-02 20:48:00|8412.8|8411.3|8412.8|8411.3|8412.9|8411.4|8412.7|8411.2|4
1651524490000|2022-05-02 20:48:10|8412.7|8411.2|8412.8|8411.3|8412.9|8411.4|8412.7|8411.2|4
1651524500000|2022-05-02 20:48:20|8412.7|8411.2|8412.8|8411.3|8412.8|8411.3|8412.6|8411.1|13
1651524510000|2022-05-02 20:48:30|8412.7|8411.2|8412.6|8411.1|8412.8|8411.3|8412.6|8411.1|20
1651524520000|2022-05-02 20:48:40|8412.7|8411.2|8412.6|8411.1|8412.7|8411.2|8412.6|8411.1|26
1651524530000|2022-05-02 20:48:50|8412.7|8411.2|8412.6|8411.1|8412.7|8411.2|8412.5|8411|14
1651524540000|2022-05-02 20:49:00|8412.4|8410.9|8413|8411.5|8413|8411.5|8412.4|8410.9|18
1651524550000|2022-05-02 20:49:10|8413.1|8411.6|8413.1|8411.6|8413.1|8411.6|8412.9|8411.4|9
1651524560000|2022-05-02 20:49:20|8413|8411.5|8412.9|8411.4|8413|8411.5|8412.8|8411.3|3
1651524570000|2022-05-02 20:49:30|8412.7|8411.2|8412.6|8411.1|8412.7|8411.2|8412.6|8411.1|4
1651524580000|2022-05-02 20:49:40|8412.7|8411.2|8412.3|8410.8|8412.9|8411.4|8412.2|8410.7|17
1651524590000|2022-05-02 20:49:50|8412.4|8410.9|8412.3|8410.8|8412.5|8411|8412.3|8410.8|10
1651524600000|2022-05-02 20:50:00|8412.2|8410.7|8411.3|8409.8|8413|8410.8|8411.2|8408.7|31
1651524610000|2022-05-02 20:50:10|8412|8409.3|8412.1|8409.4|8412.3|8410.2|8411.4|8409.2|14
1651524620000|2022-05-02 20:50:20|8412|8409.5|8412|8409.5|8412|8410.5|8411.6|8409.4|17
1651524630000|2022-05-02 20:50:30|8412.1|8409.8|8411.7|8410.2|8412.1|8410.2|8411.4|8409.8|10
1651524640000|2022-05-02 20:50:40|8411.6|8410.1|8411.5|8410|8412.2|8410.1|8411.5|8409.2|8
1651524650000|2022-05-02 20:50:50|8411.9|8409.7|8412|8409.4|8412.4|8409.7|8411.9|8409.1|7
1651524660000|2022-05-02 20:51:00|8412.3|8409.1|8412.1|8409.2|8412.3|8410|8411.1|8409.1|19
1651524670000|2022-05-02 20:51:10|8411.9|8409.4|8411.6|8410.1|8412|8410.2|8411.5|8409.2|16
1651524680000|2022-05-02 20:51:20|8411.9|8409.2|8412.1|8409.2|8412.2|8410.4|8411.9|8408.1|27
1651524690000|2022-05-02 20:51:30|8412.2|8409.4|8412.4|8409.5|8412.6|8410.4|8411.9|8409.2|10
1651524700000|2022-05-02 20:51:40|8412.3|8409.6|8412.2|8409|8413.3|8410.5|8411.2|8408.4|22
1651524710000|2022-05-02 20:51:50|8411.7|8408.9|8411.5|8408.9|8412|8409.6|8410.7|8408.2|28
1651524720000|2022-05-02 20:52:00|8411.6|8409|8411|8408|8411.6|8409.8|8410.7|8407.9|21
1651524730000|2022-05-02 20:52:10|8410.9|8408.2|8410.9|8408.6|8411.5|8408.8|8410.8|8408.2|22
1651524740000|2022-05-02 20:52:20|8411|8408.5|8411.5|8408.9|8411.7|8409|8411|8408.5|11
1651524750000|2022-05-02 20:52:30|8411.6|8409.1|8411.4|8408.9|8412.2|8409.1|8411.4|8408.5|20
1651524760000|2022-05-02 20:52:40|8411.5|8409|8411.3|8408.2|8411.9|8409|8411.1|8408.1|15
1651524770000|2022-05-02 20:52:50|8411.1|8408.7|8411.2|8408.8|8411.3|8409.3|8410.8|8408.7|13
1651524780000|2022-05-02 20:53:00|8411.3|8408.9|8411.6|8408.6|8411.6|8409|8411.3|8408.6|4
1651524790000|2022-05-02 20:53:10|8411.5|8408.7|8411.5|8408.7|8411.6|8408.7|8411.4|8408.7|4
1651524800000|2022-05-02 20:53:20|8411.6|8409.1|8411.3|8408.9|8411.7|8409.1|8411.3|8408.8|9
1651524810000|2022-05-02 20:53:30|8411.4|8408.8|8411.4|8408.9|8411.5|8408.9|8411.3|8408.7|8
1651524820000|2022-05-02 20:53:40|8411.1|8409.6|8411.8|8409.1|8412.5|8409.8|8411.1|8408.6|9
1651524830000|2022-05-02 20:53:50|8411.9|8408.9|8411.9|8409.1|8411.9|8409.2|8411.6|8408.9|6
1651524840000|2022-05-02 20:54:00|8411.8|8408.9|8411.4|8409.9|8411.8|8410|8411.4|8408.9|8
1651524850000|2022-05-02 20:54:10|8411.9|8409.4|8411.8|8409.3|8411.9|8409.4|8411.6|8409.3|8
1651524860000|2022-05-02 20:54:20|8411.6|8409.1|8411.8|8409.5|8412|8409.5|8411.5|8408.7|16
1651524870000|2022-05-02 20:54:30|8411.7|8409.3|8411.8|8409.6|8411.9|8409.6|8411.7|8409.3|19
1651524880000|2022-05-02 20:54:40|8411.4|8409.9|8411.9|8409.5|8411.9|8409.9|8411.4|8409.4|10
1651524890000|2022-05-02 20:54:50|8412|8409.4|8411.8|8409.4|8412|8410|8411.4|8409.4|13
1651524900000|2022-05-02 20:55:00|8411.7|8409.3|8412.3|8408.8|8412.7|8410|8410.9|8408.5|37
1651524910000|2022-05-02 20:55:10|8412.2|8408.9|8412.2|8409|8412.5|8409.1|8412|8408.7|12
1651524920000|2022-05-02 20:55:20|8412.3|8408.9|8412.2|8409|8412.3|8409.1|8412.1|8408.9|4
1651524930000|2022-05-02 20:55:30|8412|8408.9|8412.4|8409.1|8412.4|8409.5|8412|8408.9|13
1651524940000|2022-05-02 20:55:40|8412.2|8409.3|8412.3|8409.3|8412.4|8409.3|8412.2|8409.2|6
1651524950000|2022-05-02 20:55:50|8412.4|8409.2|8412.5|8409.1|8412.5|8409.4|8412.1|8409|7
1651524960000|2022-05-02 20:56:00|8412|8409.3|8412.6|8409.3|8412.9|8409.6|8411.9|8409|14
1651524970000|2022-05-02 20:56:10|8412.4|8409.5|8412.8|8409.3|8413|8409.5|8412.4|8409.2|6
1651524980000|2022-05-02 20:56:20|8412.6|8410|8412.6|8409|8412.6|8410|8411.1|8409|12
1651524990000|2022-05-02 20:56:30|8411.4|8409.9|8412|8409.4|8412.1|8409.9|8411.4|8409.3|7
1651525000000|2022-05-02 20:56:40|8411.8|8409.5|8412.1|8409.3|8412.1|8409.5|8411.8|8409.3|5
1651525010000|2022-05-02 20:56:50|8412.2|8409.2|8412.2|8409.3|8412.2|8409.3|8412.2|8409.2|2
1651525020000|2022-05-02 20:57:00|8412.4|8409.5|8413.3|8408.6|8413.3|8410.1|8411.6|8408.6|16
1651525030000|2022-05-02 20:57:10|8414.1|8407.9|8414|8408.6|8414.1|8408.9|8413.2|8407.9|7
1651525040000|2022-05-02 20:57:20|8413.9|8408.7|8413.5|8409.3|8414.2|8409.3|8413.3|8407.9|21
1651525050000|2022-05-02 20:57:30|8413.4|8407.1|8413.9|8408.3|8415.1|8408.5|8413.4|8407.1|8
1651525060000|2022-05-02 20:57:40|8413.7|8408.7|8414.1|8408.5|8414.2|8408.7|8413.7|8408.2|7
1651525070000|2022-05-02 20:57:50|8414|8408.4|8414|8409.2|8415|8409.2|8414|8408.4|8
1651525080000|2022-05-02 20:58:00|8414.2|8409.3|8414|8409.3|8414.3|8409.6|8413.7|8409.1|5
1651525090000|2022-05-02 20:58:10|8414.3|8408.8|8414.2|8408.8|8414.5|8409.2|8414.1|8408.7|12
1651525100000|2022-05-02 20:58:20|8414|8408.7|8413.5|8409.4|8414.2|8409.6|8413.3|8408.7|6
1651525110000|2022-05-02 20:58:30|8412.9|8409.9|8413.5|8409.2|8414.7|8410|8412.9|8407.7|10
1651525120000|2022-05-02 20:58:40|8414|8408.8|8414.5|8408|8414.5|8408.8|8414|8407.8|11
1651525130000|2022-05-02 20:58:50|8414.1|8407.4|8414.2|8408|8414.4|8408.1|8414|8407.4|9
1651525140000|2022-05-02 20:59:00|8414.3|8407.9|8414.5|8408.4|8414.5|8408.8|8414.1|8407.9|18
1651525150000|2022-05-02 20:59:10|8413.8|8408.1|8414.2|8408|8415.3|8409.3|8413.6|8407.1|17
1651525160000|2022-05-02 20:59:20|8414|8408.2|8413.9|8408.7|8414.9|8408.8|8413.8|8407.7|20
1651525170000|2022-05-02 20:59:30|8413.7|8409.1|8413.6|8409|8413.8|8409.1|8413.6|8408.8|8
1651525180000|2022-05-02 20:59:40|8413.7|8409.1|8414.1|8409.1|8414.1|8409.2|8413.7|8409|9
1651525190000|2022-05-02 20:59:50|8416.2|8408.4|8416|8405|8416.9|8408.5|8415.6|8404.6|21
1651525200000|2022-05-02 21:00:00|8416.4|8405.4|8416|8405|8416.4|8405.4|8415.4|8404.7|7
1651525220000|2022-05-02 21:00:20|8415.8|8404.8|8415.7|8404.7|8415.9|8404.9|8415.7|8404.7|3
1651525230000|2022-05-02 21:00:30|8415.8|8404.8|8415.8|8404.8|8416.1|8405.1|8415.8|8404.8|3
1651525240000|2022-05-02 21:00:40|8416.6|8405.6|8416.5|8405.5|8416.6|8405.6|8416.5|8405.5|2
1651525250000|2022-05-02 21:00:50|8416|8405|8416.4|8405.4|8416.5|8405.5|8416|8405|3
1651525260000|2022-05-02 21:01:00|8416|8405|8415.8|8404.8|8416|8405|8415.6|8404.6|4
1651525270000|2022-05-02 21:01:10|8416.4|8405.4|8416.4|8405.4|8416.4|8405.4|8416.4|8405.4|1
1651525300000|2022-05-02 21:01:40|8415.9|8404.9|8415.9|8404.9|8415.9|8404.9|8415.9|8404.9|1
1651525310000|2022-05-02 21:01:50|8416|8405|8416|8405|8416|8405|8416|8405|1
1651525320000|2022-05-02 21:02:00|8416.2|8405.2|8416.4|8405.4|8416.4|8405.4|8416.2|8405.2|2
1651525330000|2022-05-02 21:02:10|8416.6|8405.6|8416.6|8405.6|8416.6|8405.6|8416.6|8405.6|1
1651525350000|2022-05-02 21:02:30|8416.1|8405.1|8416.1|8405.1|8416.1|8405.1|8416.1|8405.1|1
1651525360000|2022-05-02 21:02:40|8416.2|8405.2|8416.4|8405.4|8416.4|8405.4|8416.2|8405.2|3
1651525370000|2022-05-02 21:02:50|8416.6|8405.6|8416.6|8405.6|8416.6|8405.6|8416.6|8405.6|1
1651525380000|2022-05-02 21:03:00|8417.2|8406.2|8417.1|8406.1|8417.2|8406.2|8417.1|8406.1|2
1651525390000|2022-05-02 21:03:10|8418.8|8407.8|8421|8410|8421.9|8410.9|8418.4|8407.4|8
1651525400000|2022-05-02 21:03:20|8420.7|8409.7|8417.4|8406.4|8420.7|8409.7|8417.2|8406.2|3
1651525410000|2022-05-02 21:03:30|8417.6|8406.6|8417.8|8406.8|8417.8|8406.8|8417.6|8406.6|2
1651525420000|2022-05-02 21:03:40|8417.7|8406.7|8417.7|8406.7|8417.7|8406.7|8417.7|8406.7|1
1651525430000|2022-05-02 21:03:50|8417.8|8406.8|8417.7|8406.7|8417.8|8406.8|8417.7|8406.7|2
1651525440000|2022-05-02 21:04:00|8417.4|8406.4|8417.4|8406.4|8417.4|8406.4|8417.4|8406.4|1
1651525450000|2022-05-02 21:04:10|8417.6|8406.6|8417.3|8406.3|8417.6|8406.6|8417.3|8406.3|3
1651525460000|2022-05-02 21:04:20|8417.2|8406.2|8417.2|8406.2|8417.2|8406.2|8417.2|8406.2|1
1651525480000|2022-05-02 21:04:40|8417.1|8406.1|8419.8|8408.8|8419.8|8408.8|8417.1|8406.1|2
1651525490000|2022-05-02 21:04:50|8419.7|8408.7|8420.7|8409.7|8421|8410|8419.7|8408.7|3
1651525500000|2022-05-02 21:05:00|8418.9|8407.9|8413.1|8402.1|8418.9|8407.9|8413.1|8402.1|12
1651525510000|2022-05-02 21:05:10|8413.5|8402.5|8414.9|8403.9|8416|8405|8413.5|8402.5|8
1651525520000|2022-05-02 21:05:20|8414.8|8403.8|8416.8|8405.8|8417|8406|8414.8|8403.8|8
1651525540000|2022-05-02 21:05:40|8416|8405|8416|8405|8416|8405|8416|8405|1
1651525550000|2022-05-02 21:05:50|8416.2|8405.2|8417.9|8406.9|8417.9|8406.9|8416.2|8405.2|2
1651525560000|2022-05-02 21:06:00|8417.5|8406.5|8416.7|8405.7|8417.5|8406.5|8415.9|8404.9|10
1651525570000|2022-05-02 21:06:10|8416.5|8405.5|8416.5|8405.5|8416.9|8405.9|8415.9|8404.9|6
1651525580000|2022-05-02 21:06:20|8416.4|8405.4|8415.9|8404.9|8416.4|8405.4|8415.9|8404.9|2
1651525600000|2022-05-02 21:06:40|8416.2|8405.2|8416.1|8405.1|8416.2|8405.2|8413.1|8402.1|11
1651525610000|2022-05-02 21:06:50|8415.5|8404.5|8415.5|8404.5|8415.5|8404.5|8415.5|8404.5|1
1651525620000|2022-05-02 21:07:00|8415.3|8404.3|8416|8405|8416.1|8405.1|8415.3|8404.3|6
1651525630000|2022-05-02 21:07:10|8416.2|8405.2|8416.1|8405.1|8416.2|8405.2|8416.1|8405.1|2
1651525640000|2022-05-02 21:07:20|8416|8405|8416.3|8405.3|8416.5|8405.5|8416|8405|4
1651525650000|2022-05-02 21:07:30|8415.9|8404.9|8415.4|8404.4|8415.9|8404.9|8415.4|8404.4|3
1651525660000|2022-05-02 21:07:40|8415.7|8404.7|8416.5|8405.5|8416.5|8405.5|8415.7|8404.7|2
1651525670000|2022-05-02 21:07:50|8415.7|8404.7|8415.2|8404.2|8415.7|8404.7|8415.2|8404.2|2
1651525680000|2022-05-02 21:08:00|8414.8|8403.8|8414.8|8403.8|8414.9|8403.9|8414.1|8403.1|5
1651525690000|2022-05-02 21:08:10|8415.2|8404.2|8415.4|8404.4|8415.4|8404.4|8415.2|8404.2|2
1651525700000|2022-05-02 21:08:20|8415.5|8404.5|8415.5|8404.5|8415.5|8404.5|8415.5|8404.5|1
1651525710000|2022-05-02 21:08:30|8415|8404|8415|8404|8415|8404|8415|8404|1
1651525720000|2022-05-02 21:08:40|8416|8405|8415.7|8404.7|8416.1|8405.1|8415.7|8404.7|3
1651525740000|2022-05-02 21:09:00|8416|8405|8416.2|8405.2|8416.2|8405.2|8416|8405|2
1651525750000|2022-05-02 21:09:10|8415.9|8404.9|8415.9|8404.9|8415.9|8404.9|8415.9|8404.9|1
1651525760000|2022-05-02 21:09:20|8416|8405|8417.3|8406.3|8417.4|8406.4|8416|8405|3
1651525770000|2022-05-02 21:09:30|8417.5|8406.5|8417.5|8406.5|8417.5|8406.5|8417.5|8406.5|1
1651525780000|2022-05-02 21:09:40|8417|8406|8417|8406|8417.1|8406.1|8417|8406|3
1651525790000|2022-05-02 21:09:50|8416.9|8405.9|8416.9|8405.9|8416.9|8405.9|8416.9|8405.9|1
1651525800000|2022-05-02 21:10:00|8417.2|8406.2|8417.3|8406.3|8418.5|8407.5|8417|8406|16
1651525810000|2022-05-02 21:10:10|8416.9|8405.9|8416.5|8405.5|8417.7|8406.7|8416.5|8405.5|14
1651525820000|2022-05-02 21:10:20|8416.7|8405.7|8416.4|8405.4|8417.9|8406.9|8415.6|8404.6|16
1651525830000|2022-05-02 21:10:30|8415.8|8404.8|8415.6|8404.6|8417.3|8406.3|8414.9|8403.9|13
1651525840000|2022-05-02 21:10:40|8415.5|8404.5|8415.4|8404.4|8416.1|8405.1|8415.2|8404.2|14
1651525850000|2022-05-02 21:10:50|8415.9|8404.9|8416.3|8405.3|8416.3|8405.3|8415.8|8404.8|9
1651525860000|2022-05-02 21:11:00|8415.8|8404.8|8414.8|8403.8|8416.4|8405.4|8414.7|8403.7|14
1651525870000|2022-05-02 21:11:10|8414.9|8403.9|8415.1|8404.1|8417|8406|8414.9|8403.9|12
1651525880000|2022-05-02 21:11:20|8415.2|8404.2|8414.9|8403.9|8416.2|8405.2|8413.1|8402.1|14
1651525890000|2022-05-02 21:11:30|8414.8|8403.8|8414.4|8403.4|8414.8|8403.8|8414.1|8403.1|8
1651525900000|2022-05-02 21:11:40|8414.3|8403.3|8414.8|8403.8|8415.6|8404.6|8414.1|8403.1|11
1651525910000|2022-05-02 21:11:50|8414.7|8403.7|8414.3|8403.3|8414.7|8403.7|8414.3|8403.3|5
1651525920000|2022-05-02 21:12:00|8414.4|8403.4|8415.3|8404.3|8415.6|8404.6|8414.3|8403.3|8
1651525930000|2022-05-02 21:12:10|8414.9|8403.9|8416|8405|8416.2|8405.2|8414.7|8403.7|9
1651525940000|2022-05-02 21:12:20|8414.9|8403.9|8413.3|8402.3|8415|8404|8413.3|8402.3|7
1651525950000|2022-05-02 21:12:30|8417.9|8406.9|8415|8404|8417.9|8406.9|8415|8404|8
1651525960000|2022-05-02 21:12:40|8417.2|8406.2|8417.4|8406.4|8417.7|8406.7|8417.1|8406.1|7
1651525970000|2022-05-02 21:12:50|8417.5|8406.5|8419.3|8408.3|8419.3|8408.3|8417|8406|4
1651525980000|2022-05-02 21:13:00|8418.5|8407.5|8417.6|8406.6|8418.5|8407.5|8417.6|8406.6|4
1651525990000|2022-05-02 21:13:10|8417.8|8406.8|8417.7|8406.7|8418.7|8407.7|8417.2|8406.2|8
1651526000000|2022-05-02 21:13:20|8416|8405|8417.6|8406.6|8418.4|8407.4|8416|8405|8
1651526010000|2022-05-02 21:13:30|8417.5|8406.5|8418.3|8407.3|8418.3|8407.3|8417.5|8406.5|2
1651526020000|2022-05-02 21:13:40|8418.1|8407.1|8417.6|8406.6|8420.2|8409.2|8417.6|8406.6|10
1651526030000|2022-05-02 21:13:50|8418.4|8407.4|8417.5|8406.5|8418.4|8407.4|8417.4|8406.4|5
1651526040000|2022-05-02 21:14:00|8417.4|8406.4|8416.8|8405.8|8417.7|8406.7|8416.6|8405.6|9
1651526050000|2022-05-02 21:14:10|8416.9|8405.9|8415.8|8404.8|8416.9|8405.9|8415.4|8404.4|7
1651526060000|2022-05-02 21:14:20|8415.9|8404.9|8416.8|8405.8|8416.8|8405.8|8415.9|8404.9|5
1651526070000|2022-05-02 21:14:30|8416.6|8405.6|8417|8406|8417|8406|8416.5|8405.5|3
1651526080000|2022-05-02 21:14:40|8416.8|8405.8|8416.8|8405.8|8417|8406|8416.5|8405.5|5
1651526090000|2022-05-02 21:14:50|8416.5|8405.5|8416.1|8405.1|8416.5|8405.5|8416.1|8405.1|2
1651526100000|2022-05-02 21:15:00|8416.3|8405.3|8416.6|8405.6|8417.1|8406.1|8416.3|8405.3|6
1651526110000|2022-05-02 21:15:10|8416.7|8405.7|8416.2|8405.2|8416.7|8405.7|8415.5|8404.5|4
1651526120000|2022-05-02 21:15:20|8416.6|8405.6|8416.5|8405.5|8416.6|8405.6|8416.4|8405.4|3
1651526130000|2022-05-02 21:15:30|8416.9|8405.9|8416.2|8405.2|8416.9|8405.9|8414.3|8403.3|9
1651526140000|2022-05-02 21:15:40|8416.3|8405.3|8416.2|8405.2|8416.3|8405.3|8416|8405|3
1651526150000|2022-05-02 21:15:50|8416.1|8405.1|8416.4|8405.4|8416.4|8405.4|8416.1|8405.1|3
1651526160000|2022-05-02 21:16:00|8417.1|8406.1|8415.9|8404.9|8417.7|8406.7|8415|8404|6
1651526170000|2022-05-02 21:16:10|8416.2|8405.2|8416.2|8405.2|8416.2|8405.2|8416.1|8405.1|3
1651526180000|2022-05-02 21:16:20|8416.4|8405.4|8416.3|8405.3|8416.4|8405.4|8416|8405|3
1651526190000|2022-05-02 21:16:30|8416.4|8405.4|8416.8|8405.8|8418|8407|8416.4|8405.4|6
1651526200000|2022-05-02 21:16:40|8416.9|8405.9|8416.8|8405.8|8417.5|8406.5|8416.8|8405.8|5
1651526210000|2022-05-02 21:16:50|8416.7|8405.7|8418.4|8407.4|8420.4|8409.4|8415.8|8404.8|19
1651526220000|2022-05-02 21:17:00|8417.4|8406.4|8416.9|8405.9|8417.4|8406.4|8416.2|8405.2|5
1651526230000|2022-05-02 21:17:10|8417.2|8406.2|8417.7|8406.7|8418.8|8407.8|8416.1|8405.1|6
1651526240000|2022-05-02 21:17:20|8417.3|8406.3|8416.4|8405.4|8418.2|8407.2|8416.4|8405.4|9
1651526250000|2022-05-02 21:17:30|8416.6|8405.6|8416.1|8405.1|8416.6|8405.6|8415.9|8404.9|7
1651526260000|2022-05-02 21:17:40|8418.4|8407.4|8416.9|8405.9|8418.4|8407.4|8416.9|8405.9|5
1651526270000|2022-05-02 21:17:50|8417|8406|8415.6|8404.6|8417|8406|8415.6|8404.6|5
1651526280000|2022-05-02 21:18:00|8415.9|8404.9|8416.1|8405.1|8416.5|8405.5|8415.6|8404.6|5
1651526290000|2022-05-02 21:18:10|8416.2|8405.2|8417|8406|8417.1|8406.1|8415.8|8404.8|11
1651526300000|2022-05-02 21:18:20|8416.8|8405.8|8416.2|8405.2|8416.9|8405.9|8416.1|8405.1|9
1651526310000|2022-05-02 21:18:30|8416.3|8405.3|8418.5|8407.5|8418.5|8407.5|8416.1|8405.1|4
1651526320000|2022-05-02 21:18:40|8418.8|8407.8|8418.3|8407.3|8419.1|8408.1|8418.3|8407.3|16
1651526330000|2022-05-02 21:18:50|8417|8406|8417|8406|8417|8406|8417|8406|1
1651526340000|2022-05-02 21:19:00|8416.4|8405.4|8418.7|8407.7|8419.4|8408.4|8416.4|8405.4|3
1651526350000|2022-05-02 21:19:10|8417.8|8406.8|8415.7|8404.7|8417.9|8406.9|8415.2|8404.2|10
1651526360000|2022-05-02 21:19:20|8415.6|8404.6|8415.7|8404.7|8415.8|8404.8|8415.6|8404.6|3
1651526370000|2022-05-02 21:19:30|8415.6|8404.6|8415.9|8404.9|8416|8405|8415.6|8404.6|5
1651526380000|2022-05-02 21:19:40|8415.8|8404.8|8415.6|8404.6|8415.8|8404.8|8415.6|8404.6|3
1651526390000|2022-05-02 21:19:50|8415.9|8404.9|8421.5|8410.5|8421.5|8410.5|8415.4|8404.4|5
1651526400000|2022-05-02 21:20:00|8418.2|8407.2|8414.6|8403.6|8418.2|8407.2|8414.6|8403.6|7
1651526410000|2022-05-02 21:20:10|8415|8404|8416.3|8405.3|8417.3|8406.3|8415|8404|7
1651526420000|2022-05-02 21:20:20|8416.7|8405.7|8416.6|8405.6|8416.7|8405.7|8416.6|8405.6|2
1651526430000|2022-05-02 21:20:30|8415.4|8404.4|8415.9|8404.9|8415.9|8404.9|8415.4|8404.4|2
1651526440000|2022-05-02 21:20:40|8415.8|8404.8|8415.2|8404.2|8416.4|8405.4|8415.2|8404.2|4
1651526460000|2022-05-02 21:21:00|8415.3|8404.3|8416|8405|8416.2|8405.2|8415.3|8404.3|5
1651526470000|2022-05-02 21:21:10|8415.9|8404.9|8415.2|8404.2|8415.9|8404.9|8415.2|8404.2|2
1651526490000|2022-05-02 21:21:30|8415.3|8404.3|8415.3|8404.3|8415.3|8404.3|8415.3|8404.3|1
1651526510000|2022-05-02 21:21:50|8415.2|8404.2|8415.8|8404.8|8415.8|8404.8|8415.2|8404.2|2
1651526520000|2022-05-02 21:22:00|8415|8404|8415.8|8404.8|8415.8|8404.8|8415|8404|2
1651526530000|2022-05-02 21:22:10|8415.6|8404.6|8415.5|8404.5|8415.6|8404.6|8415.5|8404.5|2
1651526540000|2022-05-02 21:22:20|8415.7|8404.7|8419.1|8408.1|8419.1|8408.1|8415.4|8404.4|5
1651526550000|2022-05-02 21:22:30|8418.1|8407.1|8415.4|8404.4|8418.1|8407.1|8415.4|8404.4|4
1651526560000|2022-05-02 21:22:40|8415.8|8404.8|8416.3|8405.3|8419.1|8408.1|8415.8|8404.8|7
1651526570000|2022-05-02 21:22:50|8416.4|8405.4|8415.9|8404.9|8416.4|8405.4|8415.6|8404.6|7
1651526580000|2022-05-02 21:23:00|8415.8|8404.8|8417.8|8406.8|8419|8408|8415.8|8404.8|6
1651526590000|2022-05-02 21:23:10|8417.6|8406.6|8415.7|8404.7|8417.6|8406.6|8415.7|8404.7|6
1651526600000|2022-05-02 21:23:20|8419.3|8408.3|8417.1|8406.1|8419.3|8408.3|8417.1|8406.1|3
1651526610000|2022-05-02 21:23:30|8417|8406|8416.8|8405.8|8417|8406|8416.8|8405.8|4
1651526620000|2022-05-02 21:23:40|8416.7|8405.7|8415.6|8404.6|8416.7|8405.7|8415.2|8404.2|7
1651526630000|2022-05-02 21:23:50|8415.4|8404.4|8417.3|8406.3|8418.3|8407.3|8415.4|8404.4|3
1651526640000|2022-05-02 21:24:00|8417.5|8406.5|8416.8|8405.8|8417.5|8406.5|8416.5|8405.5|8
1651526650000|2022-05-02 21:24:10|8415.6|8404.6|8416.9|8405.9|8420|8409|8415.6|8404.6|5
1651526660000|2022-05-02 21:24:20|8417.2|8406.2|8416.8|8405.8|8417.2|8406.2|8416.8|8405.8|5
1651526670000|2022-05-02 21:24:30|8417.1|8406.1|8417.4|8406.4|8418.5|8407.5|8416.8|8405.8|4
1651526680000|2022-05-02 21:24:40|8414.6|8403.6|8415.9|8404.9|8415.9|8404.9|8414.6|8403.6|5
1651526690000|2022-05-02 21:24:50|8416|8405|8417.5|8406.5|8418.2|8407.2|8415.7|8404.7|11
1651526700000|2022-05-02 21:25:00|8417.4|8406.4|8416.8|8405.8|8417.4|8406.4|8416.8|8405.8|8
1651526710000|2022-05-02 21:25:10|8417.1|8406.1|8417.6|8406.6|8418.8|8407.8|8416.7|8405.7|5
1651526720000|2022-05-02 21:25:20|8415.9|8404.9|8415.9|8404.9|8415.9|8404.9|8415.6|8404.6|3
1651526730000|2022-05-02 21:25:30|8415.6|8404.6|8415.6|8404.6|8415.6|8404.6|8415.6|8404.6|1
1651526740000|2022-05-02 21:25:40|8415.3|8404.3|8415.8|8404.8|8415.9|8404.9|8415.3|8404.3|5
1651526750000|2022-05-02 21:25:50|8415.9|8404.9|8415.9|8404.9|8415.9|8404.9|8415.6|8404.6|3
1651526760000|2022-05-02 21:26:00|8415.6|8404.6|8416|8405|8416|8405|8415.3|8404.3|4
1651526770000|2022-05-02 21:26:10|8415.6|8404.6|8415.6|8404.6|8415.7|8404.7|8415.6|8404.6|3
1651526780000|2022-05-02 21:26:20|8415.7|8404.7|8414.6|8403.6|8415.7|8404.7|8414.6|8403.6|3
1651526790000|2022-05-02 21:26:30|8415|8404|8414.7|8403.7|8415|8404|8414.6|8403.6|3
1651526800000|2022-05-02 21:26:40|8415.3|8404.3|8415.8|8404.8|8415.9|8404.9|8415.3|8404.3|3
1651526810000|2022-05-02 21:26:50|8415.6|8404.6|8415.6|8404.6|8415.6|8404.6|8415.6|8404.6|1
1651526820000|2022-05-02 21:27:00|8415.8|8404.8|8415.6|8404.6|8416.4|8405.4|8415.3|8404.3|8
1651526830000|2022-05-02 21:27:10|8415.5|8404.5|8415.6|8404.6|8415.6|8404.6|8415.4|8404.4|3
1651526840000|2022-05-02 21:27:20|8415|8404|8415.4|8404.4|8415.4|8404.4|8415|8404|3
1651526850000|2022-05-02 21:27:30|8415.3|8404.3|8416.7|8405.7|8417.8|8406.8|8415.3|8404.3|5
1651526860000|2022-05-02 21:27:40|8415.9|8404.9|8416.3|8405.3|8416.5|8405.5|8415.9|8404.9|9
1651526870000|2022-05-02 21:27:50|8415.9|8404.9|8417|8406|8419.4|8408.4|8415.8|8404.8|8
1651526880000|2022-05-02 21:28:00|8417.1|8406.1|8416.5|8405.5|8417.2|8406.2|8416.3|8405.3|11
1651526890000|2022-05-02 21:28:10|8416.6|8405.6|8416.1|8405.1|8416.6|8405.6|8415.9|8404.9|5
1651526900000|2022-05-02 21:28:20|8415.4|8404.4|8415.7|8404.7|8418.7|8407.7|8415.4|8404.4|11
1651526910000|2022-05-02 21:28:30|8415.8|8404.8|8415.9|8404.9|8416.1|8405.1|8415.8|8404.8|5
1651526920000|2022-05-02 21:28:40|8415.8|8404.8|8415.5|8404.5|8416.2|8405.2|8415.5|8404.5|8
1651526930000|2022-05-02 21:28:50|8424.7|8413.7|8415.9|8404.9|8424.7|8413.7|8415.9|8404.9|11
1651526940000|2022-05-02 21:29:00|8418.1|8407.1|8417|8406|8418.1|8407.1|8417|8406|9
1651526950000|2022-05-02 21:29:10|8418.9|8407.9|8417|8406|8419|8408|8417|8406|8
1651526960000|2022-05-02 21:29:20|8417.2|8406.2|8416.9|8405.9|8417.2|8406.2|8416.8|8405.8|5
1651526970000|2022-05-02 21:29:30|8416|8405|8416.1|8405.1|8416.2|8405.2|8415.9|8404.9|7
1651526980000|2022-05-02 21:29:40|8419.7|8408.7|8418.2|8407.2|8420|8409|8417.8|8406.8|15
1651526990000|2022-05-02 21:29:50|8417.7|8406.7|8419.3|8408.3|8419.3|8408.3|8417.6|8406.6|10
1651527000000|2022-05-02 21:30:00|8419.1|8408.1|8418.9|8407.9|8419.3|8408.3|8417.5|8406.5|23
1651527010000|2022-05-02 21:30:10|8418.7|8407.7|8418.4|8407.4|8418.7|8407.7|8417.9|8406.9|15
1651527020000|2022-05-02 21:30:20|8418.5|8407.5|8418.1|8407.1|8418.6|8407.6|8417.7|8406.7|30
1651527030000|2022-05-02 21:30:30|8418.2|8407.2|8417.9|8406.9|8418.7|8407.7|8417.8|8406.8|17
1651527040000|2022-05-02 21:30:40|8418.1|8407.1|8417.4|8406.4|8418.6|8407.6|8417.4|8406.4|18
1651527050000|2022-05-02 21:30:50|8418.2|8407.2|8417.7|8406.7|8418.4|8407.4|8417.3|8406.3|19
1651527060000|2022-05-02 21:31:00|8417.8|8406.8|8417.6|8406.6|8418|8407|8417|8406|12
1651527070000|2022-05-02 21:31:10|8417.5|8406.5|8418.2|8407.2|8418.2|8407.2|8417.2|8406.2|16
1651527080000|2022-05-02 21:31:20|8418|8407|8418.4|8407.4|8419.8|8408.8|8418|8407|12
1651527090000|2022-05-02 21:31:30|8419.5|8408.5|8418.4|8407.4|8419.5|8408.5|8418.4|8407.4|4
1651527100000|2022-05-02 21:31:40|8419.8|8408.8|8420.3|8409.3|8420.3|8409.3|8418.1|8407.1|19
1651527110000|2022-05-02 21:31:50|8420.5|8409.5|8418.9|8407.9|8420.6|8409.6|8418.4|8407.4|7
1651527120000|2022-05-02 21:32:00|8418.8|8407.8|8417.5|8406.5|8419.1|8408.1|8417.5|8406.5|13
1651527130000|2022-05-02 21:32:10|8417.8|8406.8|8418|8407|8419.2|8408.2|8417.1|8406.1|11
1651527140000|2022-05-02 21:32:20|8418.1|8407.1|8417.9|8406.9|8418.2|8407.2|8417.6|8406.6|4
1651527150000|2022-05-02 21:32:30|8418|8407|8418.9|8407.9|8419.9|8408.9|8418|8407|7
1651527160000|2022-05-02 21:32:40|8418.6|8407.6|8418.4|8407.4|8418.6|8407.6|8418.2|8407.2|4
1651527170000|2022-05-02 21:32:50|8418.5|8407.5|8417.8|8406.8|8418.6|8407.6|8417.8|8406.8|6
1651527180000|2022-05-02 21:33:00|8416.9|8406.3|8417|8406|8419.5|8408.5|8416.8|8406|9
1651527190000|2022-05-02 21:33:10|8416.9|8405.9|8417.6|8406.6|8417.9|8406.9|8416.9|8405.9|7
1651527200000|2022-05-02 21:33:20|8417.7|8406.7|8417.5|8406.5|8417.7|8406.7|8417.2|8406.2|3
1651527210000|2022-05-02 21:33:30|8417.4|8406.4|8418|8407|8419.9|8408.9|8417.4|8406.4|12
1651527220000|2022-05-02 21:33:40|8418.2|8407.2|8417.6|8406.6|8419.3|8408.3|8416.8|8405.8|12
1651527230000|2022-05-02 21:33:50|8418.2|8407.2|8418.4|8407.4|8419.7|8408.7|8418.1|8407.1|9
1651527240000|2022-05-02 21:34:00|8418.2|8407.2|8419|8408|8419|8408|8418.2|8407.2|5
1651527250000|2022-05-02 21:34:10|8418.9|8407.9|8416.8|8407|8418.9|8407.9|8416.8|8407|4
1651527260000|2022-05-02 21:34:20|8416.6|8407.2|8417.9|8406.9|8418|8407.2|8415.7|8404.7|9
1651527270000|2022-05-02 21:34:30|8417.8|8406.8|8417.5|8406.5|8417.9|8406.9|8417.3|8406.3|8
1651527280000|2022-05-02 21:34:40|8416.7|8405.7|8418.2|8407.2|8419.1|8408.1|8416.7|8405.7|7
1651527290000|2022-05-02 21:34:50|8418.3|8407.3|8418.1|8407.1|8420|8409|8418|8407|19
1651527300000|2022-05-02 21:35:00|8418.3|8407.3|8418.4|8407.4|8419.7|8408.7|8418|8407|11
1651527310000|2022-05-02 21:35:10|8418.3|8407.3|8418.2|8407.2|8419.3|8408.3|8417.1|8406.1|13
1651527320000|2022-05-02 21:35:20|8418|8407|8419.8|8408.8|8419.8|8408.8|8416.2|8406.7|14
1651527330000|2022-05-02 21:35:30|8418.9|8407.9|8418.5|8407.5|8418.9|8407.9|8416.8|8405.8|9
1651527340000|2022-05-02 21:35:40|8418.2|8407.2|8418.3|8407.3|8418.7|8407.7|8418.2|8407.2|7
1651527350000|2022-05-02 21:35:50|8417.9|8406.9|8417.1|8406.1|8418.2|8407.2|8417.1|8406.1|10
1651527360000|2022-05-02 21:36:00|8418.3|8407.3|8418.6|8407.6|8419.1|8408.1|8417.3|8406.3|14
1651527370000|2022-05-02 21:36:10|8418.3|8407.3|8418.6|8407.6|8418.6|8407.6|8417.8|8406.8|9
1651527380000|2022-05-02 21:36:20|8418.7|8407.7|8418.3|8407.3|8418.7|8407.7|8418.3|8407.3|5
1651527390000|2022-05-02 21:36:30|8417.6|8406.6|8416.9|8405.9|8421.2|8410.2|8416.9|8405.9|9
1651527400000|2022-05-02 21:36:40|8417|8406|8420.4|8409.4|8422.5|8411.5|8417|8406|4
1651527410000|2022-05-02 21:36:50|8419.4|8408.4|8417.7|8406.7|8419.4|8408.4|8417|8406|6
1651527420000|2022-05-02 21:37:00|8417.9|8406.9|8417.5|8406.5|8417.9|8406.9|8417.5|8406.5|2
1651527430000|2022-05-02 21:37:10|8417|8406|8419|8408|8420.1|8409.1|8416.9|8405.9|5
1651527440000|2022-05-02 21:37:20|8420.6|8409.6|8417.9|8406.9|8422.8|8411.8|8417.6|8406.6|8
1651527450000|2022-05-02 21:37:30|8416.7|8405.7|8416.9|8405.9|8416.9|8407.6|8415.1|8405.7|4
1651527460000|2022-05-02 21:37:40|8416.8|8405.8|8417.8|8406.8|8420.7|8409.7|8416.8|8405.8|7
1651527470000|2022-05-02 21:37:50|8417.5|8406.5|8416.6|8405.6|8417.5|8406.5|8416.6|8405.6|5
1651527480000|2022-05-02 21:38:00|8419.4|8408.4|8417.5|8406.5|8419.4|8408.4|8417.5|8406.5|6
1651527490000|2022-05-02 21:38:10|8417.7|8406.7|8417.7|8406.7|8417.8|8406.8|8417.6|8406.6|4
1651527500000|2022-05-02 21:38:20|8420.3|8409.3|8417.9|8406.9|8420.3|8409.3|8417.9|8406.9|10
1651527510000|2022-05-02 21:38:30|8418.7|8407.7|8417.7|8406.7|8418.7|8407.7|8417.5|8406.5|13
1651527520000|2022-05-02 21:38:40|8417.5|8406.5|8417.1|8406.1|8417.9|8406.9|8417.1|8406.1|8
1651527530000|2022-05-02 21:38:50|8417.6|8406.6|8417.4|8406.4|8418.2|8407.2|8417.4|8406.4|5
1651527540000|2022-05-02 21:39:00|8418|8407|8417.5|8406.5|8418.5|8407.5|8417.5|8406.5|6
1651527550000|2022-05-02 21:39:10|8417.4|8406.4|8417|8406|8418.3|8407.3|8417|8406|12
1651527560000|2022-05-02 21:39:20|8417.1|8406.1|8416.9|8405.9|8417.2|8406.2|8416.9|8405.9|6
1651527570000|2022-05-02 21:39:30|8416.8|8405.8|8417.7|8406.7|8418.4|8407.4|8416.8|8405.8|5
1651527580000|2022-05-02 21:39:40|8417.4|8406.4|8417.2|8406.2|8417.5|8406.5|8417.2|8406.2|4
1651527590000|2022-05-02 21:39:50|8419.1|8408.1|8416.7|8405.7|8419.1|8408.1|8416.7|8405.7|5
1651527600000|2022-05-02 21:40:00|8416.8|8405.8|8416.7|8405.7|8416.9|8405.9|8416.7|8405.7|4
1651527610000|2022-05-02 21:40:10|8416.8|8405.8|8417.1|8406.1|8418.2|8407.2|8416.8|8405.8|8
1651527620000|2022-05-02 21:40:20|8417|8406|8417.1|8406.1|8417.3|8406.3|8417|8406|5
1651527630000|2022-05-02 21:40:30|8417.2|8406.2|8417.2|8406.2|8418.2|8407.2|8416.8|8405.8|6
1651527640000|2022-05-02 21:40:40|8416.8|8405.8|8416.6|8405.6|8416.8|8405.8|8416.6|8405.6|3
1651527650000|2022-05-02 21:40:50|8416.8|8405.8|8416.7|8405.7|8416.8|8405.8|8416.7|8405.7|2
1651527660000|2022-05-02 21:41:00|8417.7|8406.7|8423.2|8412.2|8423.2|8412.2|8416.6|8405.6|9
1651527670000|2022-05-02 21:41:10|8418.9|8407.9|8419.1|8408.1|8420.2|8409.2|8417.4|8406.4|17
1651527680000|2022-05-02 21:41:20|8418|8407|8418.5|8407.5|8418.5|8407.5|8417.3|8406.3|8
1651527690000|2022-05-02 21:41:30|8418.2|8407.2|8417.6|8406.6|8418.3|8407.3|8417.5|8406.5|13
1651527700000|2022-05-02 21:41:40|8418.7|8407.7|8418|8407|8418.7|8407.7|8417.3|8406.3|10
1651527710000|2022-05-02 21:41:50|8418.1|8407.1|8416.6|8405.6|8418.1|8407.1|8416.5|8405.5|13
1651527720000|2022-05-02 21:42:00|8416.3|8405.3|8417.4|8406.4|8417.9|8406.9|8416.1|8405.1|14
1651527730000|2022-05-02 21:42:10|8417.3|8406.3|8417.3|8406.3|8417.8|8406.8|8416.7|8405.7|11
1651527740000|2022-05-02 21:42:20|8417.6|8406.6|8417.1|8406.1|8419.5|8408.5|8417.1|8406.1|8
1651527750000|2022-05-02 21:42:30|8417.2|8406.2|8417.2|8406.2|8417.7|8406.7|8417.2|8406.2|4
1651527760000|2022-05-02 21:42:40|8419|8408|8416.4|8405.4|8419.3|8408.3|8416.4|8405.4|6
1651527770000|2022-05-02 21:42:50|8416.3|8405.3|8416.3|8405.3|8416.4|8405.4|8416.2|8405.2|4
1651527780000|2022-05-02 21:43:00|8416|8405|8416.2|8405.2|8416.2|8405.2|8416|8405|3
1651527790000|2022-05-02 21:43:10|8420|8409|8417.8|8406.8|8420|8409|8417.8|8406.8|9
1651527800000|2022-05-02 21:43:20|8419.4|8408.4|8418|8407|8419.9|8408.9|8418|8407|4
1651527810000|2022-05-02 21:43:30|8418.1|8407.1|8417.2|8406.2|8418.1|8407.1|8417|8406|6
1651527820000|2022-05-02 21:43:40|8417.1|8406.1|8416.4|8405.4|8417.3|8406.3|8416.3|8405.3|5
1651527830000|2022-05-02 21:43:50|8417.2|8406.2|8416.4|8405.4|8417.2|8406.2|8416.2|8405.4|5
1651527840000|2022-05-02 21:44:00|8416.3|8405.3|8416.5|8405.5|8416.5|8405.5|8416.3|8405.3|2
1651527850000|2022-05-02 21:44:10|8416.6|8405.6|8417.5|8406.5|8419.5|8408.5|8416.4|8405.4|11
1651527860000|2022-05-02 21:44:20|8417.2|8406.2|8418|8407|8420|8409|8416.5|8405.5|8
1651527870000|2022-05-02 21:44:30|8418.8|8407.8|8417.6|8406.6|8418.9|8407.9|8417.6|8406.6|8
1651527880000|2022-05-02 21:44:40|8418.3|8407.3|8418.1|8407.1|8418.8|8407.8|8418.1|8407.1|8
1651527890000|2022-05-02 21:44:50|8419|8408|8417.5|8406.5|8420.2|8409.2|8417.4|8406.4|6
1651527900000|2022-05-02 21:45:00|8418.9|8407.9|8417.1|8406.1|8419|8408|8416.6|8405.6|16
1651527910000|2022-05-02 21:45:10|8417.8|8406.8|8417.5|8406.5|8418|8407|8416.7|8405.7|15
1651527920000|2022-05-02 21:45:20|8417.2|8406.2|8417.6|8406.6|8417.8|8406.8|8417.1|8406.1|6
1651527930000|2022-05-02 21:45:30|8417.7|8406.7|8417.4|8406.4|8417.9|8406.9|8417.2|8406.2|9
1651527940000|2022-05-02 21:45:40|8415.6|8406.6|8418.5|8407.5|8419.5|8408.5|8415.6|8406.6|4
1651527950000|2022-05-02 21:45:50|8417.3|8406.3|8417.3|8406.3|8418.3|8407.3|8417|8406|6
1651527960000|2022-05-02 21:46:00|8417.2|8406.2|8416.7|8405.7|8417.9|8406.9|8416.7|8405.7|4
1651527970000|2022-05-02 21:46:10|8417.1|8406.1|8417|8406|8417.6|8406.6|8416.9|8405.9|10
1651527980000|2022-05-02 21:46:20|8417.1|8406.1|8417.4|8406.4|8417.9|8406.9|8417.1|8406.1|4
1651527990000|2022-05-02 21:46:30|8417.9|8406.9|8416.9|8405.9|8418.1|8407.1|8416.9|8405.9|7
1651528000000|2022-05-02 21:46:40|8416.8|8405.8|8417.9|8406.9|8419.1|8408.1|8416.5|8405.5|5
1651528010000|2022-05-02 21:46:50|8417.8|8406.8|8417.2|8406.2|8417.8|8406.8|8417.2|8406.2|4
1651528020000|2022-05-02 21:47:00|8417.4|8406.4|8416.6|8405.6|8417.4|8406.4|8416.5|8405.5|3
1651528030000|2022-05-02 21:47:10|8416.5|8405.5|8417.1|8406.1|8417.5|8406.5|8416.5|8405.5|9
1651528040000|2022-05-02 21:47:20|8417.5|8406.5|8417.1|8406.1|8417.5|8406.5|8416.7|8405.7|6
1651528050000|2022-05-02 21:47:30|8417.2|8406.2|8416.7|8405.7|8417.2|8406.2|8416.5|8405.7|5
1651528060000|2022-05-02 21:47:40|8416.4|8405.4|8416.4|8405.4|8416.5|8405.5|8416.4|8405.4|3
1651528070000|2022-05-02 21:47:50|8417.4|8406.4|8417.9|8406.9|8418.1|8407.1|8417.3|8406.3|8
1651528080000|2022-05-02 21:48:00|8417.4|8406.4|8419.2|8408.2|8419.2|8408.2|8417.4|8406.4|4
1651528090000|2022-05-02 21:48:10|8417.6|8406.9|8416.3|8405.3|8417.6|8406.9|8416.2|8405.2|4
1651528100000|2022-05-02 21:48:20|8418.3|8407.3|8416.5|8405.5|8418.3|8407.3|8416.3|8405.3|12
1651528110000|2022-05-02 21:48:30|8417.2|8406.2|8416.3|8405.3|8418.1|8407.1|8416.3|8405.3|12
1651528120000|2022-05-02 21:48:40|8419.7|8408.7|8415.9|8406|8419.7|8408.7|8415.9|8405.5|6
1651528130000|2022-05-02 21:48:50|8418.8|8407.8|8416.8|8405.8|8418.8|8407.8|8416.4|8405.4|7
1651528140000|2022-05-02 21:49:00|8417|8406|8417.2|8406.2|8417.2|8406.2|8416.7|8405.7|6
1651528150000|2022-05-02 21:49:10|8417|8406|8416.8|8405.8|8417|8406|8416.8|8405.8|3
1651528160000|2022-05-02 21:49:20|8416.7|8405.7|8417.8|8406.8|8417.8|8406.8|8416.7|8405.7|3
1651528170000|2022-05-02 21:49:30|8417.4|8406.9|8417.1|8406.6|8417.7|8407.1|8417.1|8406.6|3
1651528180000|2022-05-02 21:49:40|8418.7|8407.7|8416.7|8405.7|8418.7|8407.7|8416.7|8405.7|3
1651528190000|2022-05-02 21:49:50|8416|8405|8417|8406.5|8418.3|8407.3|8416|8405|4
1651528200000|2022-05-02 21:50:00|8417.8|8407.4|8417.3|8406.3|8418.9|8407.9|8417.3|8406.3|5
1651528210000|2022-05-02 21:50:10|8418|8407|8417|8406|8418.4|8407.4|8417|8406|6
1651528220000|2022-05-02 21:50:20|8416.9|8405.9|8416.3|8405.6|8417.8|8406.8|8416.3|8405.3|6
1651528230000|2022-05-02 21:50:30|8416|8405.9|8417.6|8406.6|8418.3|8407.3|8416|8405.3|4
1651528240000|2022-05-02 21:50:40|8416.1|8405.1|8417.2|8406.2|8417.6|8406.6|8416.1|8405.1|7
1651528250000|2022-05-02 21:50:50|8417.1|8406.1|8416.6|8405.6|8417.1|8406.1|8416.6|8405.6|5
1651528260000|2022-05-02 21:51:00|8416.7|8405.7|8416.6|8405.6|8417.5|8406.5|8416.6|8405.6|10
1651528270000|2022-05-02 21:51:10|8416.9|8405.9|8418.6|8407.6|8420.3|8409.3|8416.6|8405.6|10
1651528280000|2022-05-02 21:51:20|8418.1|8407.1|8418.6|8407.6|8418.6|8407.6|8417.7|8406.7|6
1651528290000|2022-05-02 21:51:30|8418.1|8407.1|8419.2|8408.2|8419.2|8408.2|8418.1|8407.1|2
1651528300000|2022-05-02 21:51:40|8418.6|8407.6|8419.7|8408.7|8419.7|8408.7|8417.8|8406.8|5
1651528310000|2022-05-02 21:51:50|8419.2|8408.2|8418.4|8407.4|8419.2|8408.2|8417.7|8406.7|3
1651528320000|2022-05-02 21:52:00|8419.8|8408.8|8418.9|8407.9|8419.8|8408.8|8417.6|8406.6|8
1651528330000|2022-05-02 21:52:10|8417.6|8406.6|8417.4|8406.4|8417.6|8406.6|8417.2|8406.2|4
1651528340000|2022-05-02 21:52:20|8417.2|8406.2|8418.2|8407.2|8418.6|8407.6|8417.2|8406.2|4
1651528350000|2022-05-02 21:52:30|8421|8410|8418.3|8407.3|8421|8410|8417.2|8406.2|7
1651528360000|2022-05-02 21:52:40|8417.3|8406.3|8418.1|8407.1|8419.3|8408.3|8417.3|8406.3|5
1651528370000|2022-05-02 21:52:50|8419|8408|8418.7|8407.7|8419|8408|8418.1|8407.1|4
1651528380000|2022-05-02 21:53:00|8418.2|8407.2|8420.4|8409.4|8420.4|8409.4|8417.9|8406.9|5
1651528390000|2022-05-02 21:53:10|8419.5|8408.5|8416|8405.7|8419.5|8408.5|8416|8405.7|3
1651528400000|2022-05-02 21:53:20|8416.7|8407.5|8417.8|8406.8|8418.5|8407.5|8416.7|8406.8|4
1651528410000|2022-05-02 21:53:30|8417.4|8406.4|8419.3|8408.3|8419.3|8408.3|8417.2|8406.2|6
1651528420000|2022-05-02 21:53:40|8418.7|8407.7|8418.7|8407.7|8420.7|8409.7|8418.2|8407.2|6
1651528430000|2022-05-02 21:53:50|8417.5|8406.5|8417.6|8406.6|8419.4|8408.4|8417.5|8406.5|3
1651528440000|2022-05-02 21:54:00|8417.1|8406.1|8418.8|8407.8|8418.8|8407.8|8417|8406|5
1651528450000|2022-05-02 21:54:10|8418.6|8407.6|8418|8407|8419.9|8408.9|8418|8407|6
1651528460000|2022-05-02 21:54:20|8418.3|8407.3|8418.5|8407.5|8418.6|8407.6|8417.6|8406.6|7
1651528470000|2022-05-02 21:54:30|8417.4|8406.4|8417.8|8406.8|8417.8|8406.8|8417.4|8406.4|2
1651528480000|2022-05-02 21:54:40|8417.4|8406.4|8417.9|8406.9|8417.9|8406.9|8417.1|8406.1|8
1651528490000|2022-05-02 21:54:50|8418.2|8407.2|8418.9|8407.9|8419.4|8408.4|8418|8407|5
1651528500000|2022-05-02 21:55:00|8418.2|8407.2|8418.8|8407.8|8418.8|8407.8|8417.8|8406.8|3
1651528510000|2022-05-02 21:55:10|8417.9|8406.9|8417.6|8406.6|8417.9|8406.9|8416.2|8405.2|4
1651528520000|2022-05-02 21:55:20|8417.3|8406.3|8418.2|8407.2|8418.5|8407.5|8416.7|8405.7|14
1651528530000|2022-05-02 21:55:30|8417.5|8406.5|8419.5|8408.5|8419.5|8408.5|8417.5|8406.5|4
1651528540000|2022-05-02 21:55:40|8418.7|8407.7|8419.7|8408.7|8419.7|8408.7|8418.7|8407.7|5
1651528550000|2022-05-02 21:55:50|8419.8|8408.8|8417.5|8406.5|8420|8409|8417.5|8406.5|17
1651528560000|2022-05-02 21:56:00|8418.1|8407.1|8418.2|8407.2|8418.7|8407.7|8417.2|8406.2|9
1651528570000|2022-05-02 21:56:10|8418|8407|8417.9|8406.9|8418|8407|8416.9|8405.9|14
1651528580000|2022-05-02 21:56:20|8417.2|8406.2|8418.2|8407.2|8418.2|8407.2|8416.5|8405.5|14
1651528590000|2022-05-02 21:56:30|8418|8407|8418|8407|8418|8407|8417.3|8406.3|9
1651528600000|2022-05-02 21:56:40|8418.2|8407.2|8418.7|8407.7|8418.7|8407.7|8417.8|8406.8|7
1651528610000|2022-05-02 21:56:50|8418.5|8407.5|8418.4|8407.4|8418.5|8407.5|8417.8|8406.8|9
1651528620000|2022-05-02 21:57:00|8418.5|8407.5|8418.2|8407.2|8418.5|8407.5|8416|8405.8|6
1651528630000|2022-05-02 21:57:10|8416.9|8405.9|8417.2|8406.2|8417.3|8406.3|8415.9|8404.9|8
1651528640000|2022-05-02 21:57:20|8416.7|8405.7|8416.9|8405.9|8417.1|8406.1|8416.7|8405.7|6
1651528650000|2022-05-02 21:57:30|8416.8|8405.8|8416.8|8405.8|8416.9|8405.9|8416.7|8405.7|5
1651528660000|2022-05-02 21:57:40|8416.7|8405.7|8416.8|8405.8|8417|8406|8416.6|8405.6|8
1651528670000|2022-05-02 21:57:50|8416|8405.9|8416|8405.9|8416|8405.9|8416|8405.9|1
1651528680000|2022-05-02 21:58:00|8416.9||8416.9||8416.9||8416.9||1
1651528690000|2022-05-02 21:58:10|8416.1|8405.1|8416.2|8405.2|8416.2|8405.2|8416.1|8405.1|2
1651528700000|2022-05-02 21:58:20|8416|8405.9|8416.7|8405.7|8416.7|8405.9|8416|8405.7|2
1651528710000|2022-05-02 21:58:30|8420|8409|8416.7|8405.7|8420|8409|8416.6|8405.6|7
1651528720000|2022-05-02 21:58:40|8416.6|8405.6|8418.2|8407.2|8418.9|8407.9|8416.4|8405.4|8
1651528730000|2022-05-02 21:58:50|8418.3|8407.3|8417.3|8406.3|8418.5|8407.5|8417.3|8406.3|6
1651528740000|2022-05-02 21:59:00|8418|8407|8416.8|8405.8|8418.2|8407.2|8416.8|8405.8|8
1651528750000|2022-05-02 21:59:10|8417.2|8406.2|8416.9|8405.9|8417.2|8406.2|8416.7|8405.7|10
1651528760000|2022-05-02 21:59:20|8416.8|8405.8|8416.9|8405.9|8416.9|8405.9|8416.6|8405.6|7
1651528770000|2022-05-02 21:59:30|8417|8406|8417|8406|8417|8406|8415|8404|14
1651528780000|2022-05-02 21:59:40|8416.9|8405.9|8416.3|8405.3|8417.2|8406.2|8416.1|8405.1|23
1651528790000|2022-05-02 21:59:50|8418.1|8407.1|8416.8|8405.8|8418.1|8407.1|8416.8|8405.8|24
1651528800000|2022-05-02 22:00:00|8416.5|8405.5|8417.2|8406.2|8418.1|8407.1|8416.5|8405.5|48
1651528810000|2022-05-02 22:00:10|8417.3|8406.3|8417.2|8406.2|8417.5|8406.5|8417.2|8406.2|21
1651528820000|2022-05-02 22:00:20|8417|8406|8417.1|8406.1|8417.7|8406.7|8417|8406|19
1651528830000|2022-05-02 22:00:30|8417|8406|8417.5|8406.5|8418.1|8407.1|8414.2|8403.2|29
1651528840000|2022-05-02 22:00:40|8415.4|8404.4|8415.7|8404.7|8415.8|8404.8|8414|8403|24
1651528850000|2022-05-02 22:00:50|8414.6|8403.6|8417.7|8406.7|8417.9|8406.9|8414.6|8403.6|15
1651528860000|2022-05-02 22:01:00|8417.5|8406.5|8415.6|8408.4|8418.1|8408.5|8415.1|8406.1|40
1651528870000|2022-05-02 22:01:10|8416|8408.3|8417.7|8406.7|8417.7|8408.3|8416|8406.4|23
1651528880000|2022-05-02 22:01:20|8417.5|8406.5|8415|8408.1|8417.5|8408.8|8413.2|8406|31
1651528890000|2022-05-02 22:01:30|8413.7|8408.6|8413.5|8407.8|8413.9|8409.5|8412.4|8406.9|29
1651528900000|2022-05-02 22:01:40|8413.7|8407.6|8413.1|8408.2|8413.8|8408.4|8413.1|8407.1|21
1651528910000|2022-05-02 22:01:50|8413.3|8408.1|8413.4|8408.8|8413.8|8409|8413.1|8408.1|18
1651528920000|2022-05-02 22:02:00|8413.3|8409|8413.6|8408.9|8413.7|8409.1|8413.3|8408.9|10
1651528930000|2022-05-02 22:02:10|8413.5|8409|8413.4|8409.2|8413.9|8409.2|8413.3|8408.6|11
1651528940000|2022-05-02 22:02:20|8413.2|8409.3|8413.3|8409.1|8413.6|8409.4|8413.1|8408.9|8
1651528950000|2022-05-02 22:02:30|8413.4|8409|8413.4|8408.6|8413.5|8409.3|8412.4|8408.6|11
1651528960000|2022-05-02 22:02:40|8413.1|8408.8|8412.6|8409.2|8413.3|8409.2|8412.6|8408.6|14
1651528970000|2022-05-02 22:02:50|8413|8409|8413.4|8409.1|8413.7|8409.2|8412.7|8408.9|13
1651528980000|2022-05-02 22:03:00|8412.9|8409.3|8412.8|8409.1|8413.5|8409.3|8412.7|8409|12
1651528990000|2022-05-02 22:03:10|8412.7|8409.2|8412.9|8408.9|8413|8409.2|8412.6|8408.9|11
1651529000000|2022-05-02 22:03:20|8413|8408.8|8412.3|8409.4|8413.3|8409.4|8412.3|8408.8|20
1651529010000|2022-05-02 22:03:30|8413.3|8408.7|8412.6|8409.3|8413.4|8409.3|8412.6|8408.6|6
1651529020000|2022-05-02 22:03:40|8412.8|8409.1|8412.7|8409.2|8413|8409.3|8412.6|8409|6
1651529030000|2022-05-02 22:03:50|8412.8|8409.1|8412.5|8409.3|8413|8409.3|8412.5|8408.9|6
1651529040000|2022-05-02 22:04:00|8412.8|8409.1|8412.8|8409.4|8412.8|8409.9|8412.5|8409.1|7
1651529050000|2022-05-02 22:04:10|8413.1|8409.2|8412.8|8409.4|8413.5|8410.7|8412.2|8408|17
1651529060000|2022-05-02 22:04:20|8412.6|8409.7|8413.5|8408.8|8413.9|8409.7|8412.6|8408.2|14
1651529070000|2022-05-02 22:04:30|8413.4|8408.7|8413.1|8409.2|8413.4|8409.2|8413.1|8408.7|14
1651529080000|2022-05-02 22:04:40|8413.2|8409|8413|8409.5|8413.4|8409.6|8413|8408.8|7
1651529090000|2022-05-02 22:04:50|8412.9|8409.4|8412.8|8409.5|8413.1|8409.5|8412.8|8409.2|13
1651529100000|2022-05-02 22:05:00|8413.2|8409.1|8412.9|8409.4|8413.3|8409.6|8412.4|8408.7|20
1651529110000|2022-05-02 22:05:10|8413|8409.3|8412.9|8408.8|8413.2|8409.6|8412.7|8408.7|14
1651529120000|2022-05-02 22:05:20|8413|8408.9|8413.2|8409.4|8413.5|8409.4|8413|8408.9|13
1651529130000|2022-05-02 22:05:30|8413.4|8409.2|8412.9|8409.2|8413.5|8409.3|8412.7|8409|16
1651529140000|2022-05-02 22:05:40|8412.8|8409.3|8412.8|8409.1|8412.8|8409.5|8412.6|8409|9
1651529150000|2022-05-02 22:05:50|8412.4|8409|8412.6|8409.4|8412.6|8409.5|8412.3|8409|11
1651529160000|2022-05-02 22:06:00|8412.5|8409.5|8413|8410.1|8413|8410.2|8412.4|8409.3|15
1651529170000|2022-05-02 22:06:10|8412.9|8409.8|8413|8409.4|8413|8409.8|8412.9|8409.3|6
1651529180000|2022-05-02 22:06:20|8412.9|8409.5|8412.9|8409.7|8413|8410|8412.8|8409.5|11
1651529190000|2022-05-02 22:06:30|8412.8|8409.8|8412.8|8409.6|8412.8|8410|8412.6|8409.5|11
1651529200000|2022-05-02 22:06:40|8412.9|8409.5|8412.8|8409.4|8412.9|8409.5|8412.8|8409.2|5
1651529210000|2022-05-02 22:06:50|8412.9|8409.5|8412.8|8409.4|8412.9|8409.5|8412.7|8409.2|7
1651529220000|2022-05-02 22:07:00|8413.3|8409.1|8413|8409.4|8413.3|8409.5|8412.9|8408.7|13
1651529230000|2022-05-02 22:07:10|8413.2|8409.3|8413.2|8409.4|8413.2|8409.8|8413.1|8409.3|9
1651529240000|2022-05-02 22:07:20|8413.6|8409.3|8413.6|8409.7|8413.7|8409.8|8413.5|8409.3|5
1651529250000|2022-05-02 22:07:30|8413.7|8409.3|8413|8409.7|8413.7|8409.9|8412.9|8409.3|12
1651529260000|2022-05-02 22:07:40|8413.1|8409.6|8413.2|8409.5|8413.3|8410.3|8412.6|8409.3|10
1651529270000|2022-05-02 22:07:50|8412.8|8409.7|8413|8409.8|8413.1|8410.7|8412.8|8409.7|7
1651529280000|2022-05-02 22:08:00|8412.9|8410|8412.8|8409.5|8413.4|8410|8412.7|8409.2|12
1651529290000|2022-05-02 22:08:10|8412.9|8409.4|8412.9|8409.4|8412.9|8409.7|8412.8|8409.4|6
1651529300000|2022-05-02 22:08:20|8413.3|8409.1|8412.8|8409.8|8413.3|8410.8|8412.3|8409|18
1651529310000|2022-05-02 22:08:30|8412.4|8409.9|8412.5|8409.5|8412.6|8410.2|8412.4|8409.4|10
1651529320000|2022-05-02 22:08:40|8412.6|8409.4|8412.6|8409.4|8412.6|8409.7|8412.5|8409.4|7
1651529330000|2022-05-02 22:08:50|8412.2|8409.3|8412.4|8409.3|8412.4|8409.3|8412.2|8409.1|4
1651529340000|2022-05-02 22:09:00|8412.8|8409.4|8413|8409.7|8413|8410|8412.3|8409.4|14
1651529350000|2022-05-02 22:09:10|8413.1|8409.6|8413.1|8409.6|8413.3|8409.7|8413.1|8409.4|6
1651529360000|2022-05-02 22:09:20|8413|8409.8|8412.9|8408.9|8413.1|8409.9|8412.4|8408.8|16
1651529370000|2022-05-02 22:09:30|8412.8|8409.1|8412.5|8409.4|8413.1|8409.8|8412.3|8408.2|18
1651529380000|2022-05-02 22:09:40|8412.7|8409.5|8412.5|8409.5|8412.7|8409.5|8412.2|8409.1|15
1651529390000|2022-05-02 22:09:50|8412.4|8409.4|8412.3|8409.8|8412.7|8410|8412.1|8409.1|17
1651529400000|2022-05-02 22:10:00|8412.7|8409.9|8412.8|8409.5|8412.9|8409.9|8412.7|8409.3|12
1651529410000|2022-05-02 22:10:10|8412.7|8409.4|8412.2|8409.5|8413|8409.7|8412.2|8409.3|7
1651529420000|2022-05-02 22:10:20|8412.1|8409.4|8412.5|8409.1|8412.5|8409.7|8411.9|8409.1|9
1651529430000|2022-05-02 22:10:30|8412.6|8408.2|8412|8408.8|8412.6|8409.9|8411.8|8408.2|9
1651529440000|2022-05-02 22:10:40|8412.2|8409|8412|8409|8412.6|8409.4|8412|8408.6|8
1651529450000|2022-05-02 22:10:50|8412.4|8409.6|8412.5|8409.6|8412.6|8409.7|8412.4|8409.6|7
1651529460000|2022-05-02 22:11:00|8412.4|8409.8|8412.3|8409.3|8412.5|8409.9|8412.2|8409|14
1651529470000|2022-05-02 22:11:10|8412.1|8410.6|8412.6|8409.9|8412.7|8410.6|8412.1|8409.3|14
1651529480000|2022-05-02 22:11:20|8413|8408.9|8412.7|8410.1|8413|8410.1|8412.7|8408.9|20
1651529490000|2022-05-02 22:11:30|8412.9|8409.9|8412.2|8409.3|8413.1|8410.2|8412.2|8409.2|20
1651529500000|2022-05-02 22:11:40|8412.1|8410.6|8412.6|8409.4|8412.7|8410.6|8412.1|8409|17
1651529510000|2022-05-02 22:11:50|8412.7|8409.3|8413|8409.8|8413|8409.9|8412.6|8409.1|18
1651529520000|2022-05-02 22:12:00|8412.9|8410|8412.9|8409.9|8413.2|8410.3|8412.7|8409.4|27
1651529530000|2022-05-02 22:12:10|8413|8410|8413.3|8410|8413.3|8411|8412.4|8410|16
1651529540000|2022-05-02 22:12:20|8413.1|8409.9|8412.9|8410.2|8413.3|8410.5|8412.5|8409.4|28
1651529550000|2022-05-02 22:12:30|8412.8|8410.1|8413.1|8410.3|8413.2|8410.6|8412.8|8410|15
1651529560000|2022-05-02 22:12:40|8413|8410.1|8413|8410|8413.1|8410.2|8412.8|8409.8|14
1651529570000|2022-05-02 22:12:50|8412.9|8409.9|8413.3|8410.5|8413.5|8410.5|8412.7|8409.8|24
1651529580000|2022-05-02 22:13:00|8413.4|8410.4|8413.4|8411|8413.6|8411|8413|8410.1|26
1651529590000|2022-05-02 22:13:10|8413.7|8410.9|8412.9|8410.4|8413.7|8410.9|8412.9|8410.4|20
1651529600000|2022-05-02 22:13:20|8413|8410.5|8412.5|8409.7|8413|8411.1|8412|8409.4|29
1651529610000|2022-05-02 22:13:30|8412.1|8410.6|8413.2|8410.3|8413.2|8410.6|8411.9|8409.6|38
1651529620000|2022-05-02 22:13:40|8413.1|8410.5|8412.8|8410.2|8413.2|8410.5|8412.6|8409.9|26
1651529630000|2022-05-02 22:13:50|8413|8410.1|8413|8410.2|8413.5|8410.8|8412.6|8410|38
1651529640000|2022-05-02 22:14:00|8413.3|8410.4|8412.5|8410.1|8413.3|8410.6|8412|8409.8|42
1651529650000|2022-05-02 22:14:10|8412.6|8410.2|8413.1|8410.4|8413.4|8411.3|8412.4|8409.9|29
1651529660000|2022-05-02 22:14:20|8412.8|8410.3|8412.8|8410.4|8413.1|8410.9|8412.4|8410.3|24
1651529670000|2022-05-02 22:14:30|8412.9|8410.5|8413.1|8410.4|8414.3|8411|8412.5|8410.1|36
1651529680000|2022-05-02 22:14:40|8412.9|8410.5|8412.4|8410.9|8413.2|8410.9|8412.4|8410.3|25
1651529690000|2022-05-02 22:14:50|8412.9|8410.5|8412.8|8411.3|8413.3|8411.3|8412.5|8410.3|27
1651529700000|2022-05-02 22:15:00|8413.3|8410.8|8412.6|8410.2|8413.3|8411|8412.2|8410.2|29
1651529710000|2022-05-02 22:15:10|8412|8410.5|8412.6|8410.4|8413.3|8411.1|8411.9|8409.8|34
1651529720000|2022-05-02 22:15:20|8412.3|8410.1|8411.8|8410.3|8412.6|8410.7|8411.5|8409.5|24
1651529730000|2022-05-02 22:15:30|8412.2|8410.7|8412|8410.5|8412.2|8410.7|8411.7|8409.9|16
1651529740000|2022-05-02 22:15:40|8411.8|8410.3|8411.9|8409.7|8412.4|8410.5|8411.4|8409.4|20
1651529750000|2022-05-02 22:15:50|8411.6|8409.6|8411.4|8409.9|8411.8|8410.2|8411.1|8409.5|22
1651529760000|2022-05-02 22:16:00|8411.5|8410|8411.7|8410.2|8412.3|8410.4|8411.3|8409.8|16
1651529770000|2022-05-02 22:16:10|8411.8|8410.3|8411.5|8410|8412.2|8410.4|8411.3|8409.8|19
1651529780000|2022-05-02 22:16:20|8412.1|8409.5|8411.8|8410.3|8412.1|8410.3|8411.4|8409.3|28
1651529790000|2022-05-02 22:16:30|8411.9|8410.4|8412|8410.5|8412.2|8410.5|8411.6|8409.8|14
1651529800000|2022-05-02 22:16:40|8411.9|8410.4|8411.7|8410.2|8412.2|8410.4|8411.4|8409.6|22
1651529810000|2022-05-02 22:16:50|8411.8|8410.3|8412|8409.6|8412|8410.3|8411.5|8409.6|9
1651529820000|2022-05-02 22:17:00|8412.1|8409.7|8412|8409.6|8412.1|8410.2|8411.5|8409.6|9
1651529830000|2022-05-02 22:17:10|8411.5|8410|8411.8|8410.3|8412.1|8410.4|8411.5|8409.8|11
1651529840000|2022-05-02 22:17:20|8411.7|8410.2|8412.1|8409.7|8412.1|8410.3|8411.6|8409.7|11
1651529850000|2022-05-02 22:17:30|8411.7|8410.2|8411.8|8410.3|8412.2|8410.4|8411.5|8409.8|20
1651529860000|2022-05-02 22:17:40|8412|8410.5|8412|8410.5|8412|8410.5|8411.8|8410.3|9
1651529870000|2022-05-02 22:17:50|8411.9|8410.4|8411.9|8410.4|8412.1|8410.6|8411.9|8410.4|10
1651529880000|2022-05-02 22:18:00|8412|8410.5|8411.2|8409.7|8412.1|8410.6|8410.9|8408.8|29
1651529890000|2022-05-02 22:18:10|8411.1|8409.6|8411.4|8409.9|8411.7|8410|8410.9|8409.4|15
1651529900000|2022-05-02 22:18:20|8411.8|8409.6|8411.6|8409.4|8411.8|8410.1|8411.4|8409.3|8
1651529910000|2022-05-02 22:18:30|8411.2|8409.7|8411.3|8409.8|8411.5|8410|8411.2|8409.7|5
1651529920000|2022-05-02 22:18:40|8411.2|8409.7|8411.2|8409.7|8411.9|8409.9|8411.2|8409.3|17
1651529930000|2022-05-02 22:18:50|8411.5|8410|8412.1|8409.1|8412.1|8410|8411.4|8409.1|8
1651529940000|2022-05-02 22:19:00|8411.9|8409.2|8411.2|8409.7|8412|8409.8|8411.2|8409.2|9
1651529950000|2022-05-02 22:19:10|8411.1|8409.6|8411.1|8409.6|8411.4|8409.8|8410.9|8409.2|17
1651529960000|2022-05-02 22:19:20|8411.2|8409.7|8411.1|8409.6|8411.3|8409.8|8411|8409.5|14
1651529970000|2022-05-02 22:19:30|8411|8409.5|8411.2|8409.7|8411.3|8409.8|8411|8409.5|6
1651529980000|2022-05-02 22:19:40|8411.4|8409.9|8411.8|8410.3|8412|8410.5|8411.3|8409.5|17
1651529990000|2022-05-02 22:19:50|8411.7|8410.2|8411.2|8409.7|8411.7|8410.2|8411|8409.1|22
1651530000000|2022-05-02 22:20:00|8411.1|8409.6|8411.3|8409.8|8411.9|8410.2|8411|8409.5|31
1651530010000|2022-05-02 22:20:10|8411.1|8409.6|8412|8409.1|8412.2|8409.9|8411.1|8408.9|13
1651530020000|2022-05-02 22:20:20|8411.9|8409.5|8411.1|8409.6|8411.9|8409.9|8411|8409.1|20
1651530030000|2022-05-02 22:20:30|8411.2|8409.7|8411.2|8409.7|8411.5|8409.7|8411.1|8408.9|7
1651530040000|2022-05-02 22:20:40|8411.1|8409.6|8411|8409.5|8411.1|8409.6|8410.9|8409.4|6
1651530050000|2022-05-02 22:20:50|8410.9|8409.4|8410.8|8409.3|8411.1|8409.6|8410.8|8409.3|12
1651530060000|2022-05-02 22:21:00|8410.9|8409.4|8410.8|8409.3|8410.9|8409.4|8410.8|8409.3|4
1651530070000|2022-05-02 22:21:10|8410.9|8409.4|8410.8|8409.3|8410.9|8409.4|8410.6|8409.1|8
1651530080000|2022-05-02 22:21:20|8410.9|8409.4|8410.9|8409.4|8410.9|8409.4|8410.7|8409.2|4
1651530090000|2022-05-02 22:21:30|8411.1|8409.6|8410.6|8409.1|8411.2|8409.6|8410.6|8408.9|13
1651530100000|2022-05-02 22:21:40|8410.7|8409.2|8410.9|8409.4|8411.2|8409.4|8410.5|8408.7|17
1651530110000|2022-05-02 22:21:50|8410.8|8409.3|8410.8|8409.3|8410.9|8409.4|8410.7|8409.2|8
1651530120000|2022-05-02 22:22:00|8410.9|8409.4|8410.9|8409.4|8411.3|8409.5|8410.8|8408.9|13
1651530130000|2022-05-02 22:22:10|8411|8409.5|8411.1|8409.6|8411.4|8409.6|8410.9|8409.1|7
1651530140000|2022-05-02 22:22:20|8410.9|8409.4|8411.2|8409.7|8411.2|8409.7|8410.9|8409.4|13
1651530150000|2022-05-02 22:22:30|8411|8409.5|8411.7|8410.2|8411.9|8410.2|8411|8409.2|15
1651530160000|2022-05-02 22:22:40|8411.6|8410.1|8411.4|8409.9|8412|8410.1|8411.4|8409.5|8
1651530170000|2022-05-02 22:22:50|8411.5|8410|8411.8|8409.5|8411.8|8410|8411.4|8409.4|7
1651530180000|2022-05-02 22:23:00|8411.6|8410.1|8411.4|8409.9|8411.9|8410.1|8411.3|8409.4|10
1651530190000|2022-05-02 22:23:10|8411.3|8409.8|8411.3|8409.8|8411.8|8410|8411.1|8409.6|11
1651530200000|2022-05-02 22:23:20|8411.2|8409.7|8411.4|8409.9|8411.8|8410|8411.2|8409.5|11
1651530210000|2022-05-02 22:23:30|8411.5|8410|8411.5|8410|8411.9|8410|8411.4|8409.5|10
1651530220000|2022-05-02 22:23:40|8411.9|8409.6|8411.6|8410.1|8412.1|8410.2|8411.5|8409.5|11
1651530230000|2022-05-02 22:23:50|8411.5|8410|8411.5|8410|8412|8410.1|8411.4|8409.6|20
1651530240000|2022-05-02 22:24:00|8411.6|8410.1|8411.8|8410.3|8412.1|8410.5|8411.6|8409.9|12
1651530250000|2022-05-02 22:24:10|8411.7|8410.2|8412.3|8409.9|8412.3|8410.4|8411.7|8409.9|4
1651530260000|2022-05-02 22:24:20|8412.2|8410|8412.4|8410.1|8412.4|8410.5|8411.9|8410|5
1651530270000|2022-05-02 22:24:30|8412|8410.5|8412.4|8410.1|8412.4|8410.7|8412|8410.1|5
1651530280000|2022-05-02 22:24:40|8412.5|8410.2|8412.5|8410|8412.6|8410.6|8412.1|8409.9|4
1651530290000|2022-05-02 22:24:50|8412.4|8409.9|8412|8410.5|8412.4|8410.5|8412|8409.9|4
1651530300000|2022-05-02 22:25:00|8411.7|8410.2|8411.6|8410.1|8411.8|8410.3|8411.6|8410.1|8
1651530310000|2022-05-02 22:25:10|8411.7|8410.2|8411.7|8410.2|8412.1|8410.2|8411.6|8409.7|5
1651530320000|2022-05-02 22:25:20|8411.5|8410|8411.7|8410.2|8412.1|8410.2|8411.5|8409.5|7
1651530330000|2022-05-02 22:25:30|8411.6|8410.1|8412|8409.5|8412|8410.1|8411.6|8409.4|5
1651530340000|2022-05-02 22:25:40|8411.4|8409.9|8411.8|8410.3|8412|8410.3|8411.3|8409.3|7
1651530350000|2022-05-02 22:25:50|8411.5|8410|8412.2|8409.4|8412.4|8410.1|8411.5|8409.4|9
1651530360000|2022-05-02 22:26:00|8411.7|8409.8|8412|8410.5|8412.5|8410.6|8411.7|8409.8|14
1651530370000|2022-05-02 22:26:10|8412.1|8410.6|8411.9|8410.4|8412.1|8410.6|8411.9|8410.4|4
1651530380000|2022-05-02 22:26:20|8411.7|8410.2|8411.8|8410.3|8412.1|8410.3|8411.7|8409.9|4
1651530390000|2022-05-02 22:26:30|8412.2|8409.9|8411.8|8410.3|8412.4|8410.4|8411.5|8409.9|10
1651530400000|2022-05-02 22:26:40|8411.7|8410.2|8412.2|8410.7|8412.9|8410.9|8411.7|8410.2|15
1651530410000|2022-05-02 22:26:50|8412.4|8410.9|8412.6|8411.1|8412.6|8411.1|8412.1|8410.6|8
1651530420000|2022-05-02 22:27:00|8412.7|8410.4|8412.8|8410.5|8412.8|8411.1|8412.3|8410.4|9
1651530430000|2022-05-02 22:27:10|8412.7|8410.8|8412.6|8411.1|8413.1|8411.2|8412.3|8410.8|8
1651530440000|2022-05-02 22:27:20|8413.3|8410.7|8412.6|8411.1|8413.3|8411.4|8412.6|8410.7|13
1651530450000|2022-05-02 22:27:30|8412.7|8411.2|8413.1|8410.7|8413.1|8411.3|8412.7|8410.7|3
1651530460000|2022-05-02 22:27:40|8413.2|8410.8|8412.2|8410.7|8413.2|8411|8412.2|8410.5|12
1651530470000|2022-05-02 22:27:50|8412.5|8411|8412.5|8411|8412.5|8411|8412.4|8410.9|7
1651530480000|2022-05-02 22:28:00|8412.6|8411.1|8412.8|8411.3|8412.9|8411.4|8412.5|8411|15
1651530490000|2022-05-02 22:28:10|8412.7|8411.2|8413.4|8411.1|8413.6|8411.8|8412.7|8410.8|22
1651530500000|2022-05-02 22:28:20|8412.9|8411.4|8413|8411.5|8413|8411.5|8412.8|8411.3|6
1651530510000|2022-05-02 22:28:30|8412.9|8411.4|8412.8|8411.3|8413|8411.5|8412.8|8411.3|6
1651530520000|2022-05-02 22:28:40|8412.9|8411.4|8412.9|8411.4|8413.2|8411.4|8412.6|8410.8|15
1651530530000|2022-05-02 22:28:50|8412.8|8411.3|8412.9|8411.4|8413.1|8411.6|8412.8|8411.3|5
1651530540000|2022-05-02 22:29:00|8412.8|8411.3|8412.9|8411.4|8413|8411.5|8412.8|8411.3|3
1651530550000|2022-05-02 22:29:10|8413|8411.5|8412.9|8411.4|8413|8411.5|8412.9|8411.4|2
1651530560000|2022-05-02 22:29:20|8412.8|8411.3|8413.2|8411.7|8413.7|8411.8|8412.8|8411|20
1651530570000|2022-05-02 22:29:30|8413.1|8411.6|8413.4|8411.9|8413.9|8412.4|8413.1|8411.6|19
1651530580000|2022-05-02 22:29:40|8413.3|8411.8|8413.6|8412.1|8413.7|8412.2|8413.3|8411.8|9
1651530590000|2022-05-02 22:29:50|8414|8411.6|8413.7|8412.2|8414|8412.2|8413.6|8411.6|6
1651530600000|2022-05-02 22:30:00|8413.6|8412.1|8413.3|8411.8|8413.7|8412.2|8413.1|8411.6|14
1651530610000|2022-05-02 22:30:10|8413.2|8411.7|8413.3|8411.8|8413.6|8411.9|8413.2|8411.4|7
1651530620000|2022-05-02 22:30:20|8413.4|8411.9|8413.4|8411.9|8413.7|8411.9|8413.2|8411.4|8
1651530630000|2022-05-02 22:30:30|8413.3|8411.8|8413.2|8411.7|8413.8|8411.9|8413.2|8411.4|7
1651530640000|2022-05-02 22:30:40|8413.1|8411.6|8413.4|8411.9|8413.9|8411.9|8413.1|8411.3|7
1651530650000|2022-05-02 22:30:50|8413.7|8411.4|8413.2|8411.7|8413.7|8411.8|8413.1|8411|8
1651530660000|2022-05-02 22:31:00|8413.3|8411.8|8413.8|8411.5|8413.8|8412.1|8413|8411.2|15
1651530670000|2022-05-02 22:31:10|8413.2|8411.7|8413.4|8411.9|8413.4|8411.9|8413.1|8411.6|8
1651530680000|2022-05-02 22:31:20|8413.3|8411.8|8413.2|8411.7|8413.3|8411.8|8413.1|8411.6|8
1651530690000|2022-05-02 22:31:30|8413.1|8411.6|8413|8411.5|8413.5|8411.7|8413|8411.1|8
1651530700000|2022-05-02 22:31:40|8413.1|8411.6|8413|8411.5|8413.4|8411.6|8413|8411.1|4
1651530710000|2022-05-02 22:31:50|8413.2|8411.7|8413.6|8411.2|8413.6|8411.8|8413.2|8411.2|7
1651530720000|2022-05-02 22:32:00|8413.5|8411.3|8413.2|8411.7|8413.7|8411.7|8413|8411.1|8
1651530730000|2022-05-02 22:32:10|8413.1|8411.6|8413.3|8411.8|8413.4|8411.9|8413.1|8411.6|4
1651530740000|2022-05-02 22:32:20|8413.2|8411.7|8413.5|8412|8413.5|8412|8413.2|8411.7|10
1651530750000|2022-05-02 22:32:30|8413.3|8411.8|8413.3|8411.8|8413.7|8411.9|8413.2|8411.4|11
1651530760000|2022-05-02 22:32:40|8413.2|8411.7|8413.3|8411.8|8413.3|8411.8|8413|8411.5|7
1651530770000|2022-05-02 22:32:50|8413.2|8411.7|8413.2|8411.7|8413.8|8411.8|8413.1|8411.2|9
1651530780000|2022-05-02 22:33:00|8413.4|8411.9|8413.4|8411.9|8413.4|8411.9|8413.2|8411.7|12
1651530790000|2022-05-02 22:33:10|8413.3|8411.8|8413.4|8411.9|8413.7|8412|8413.2|8411.4|7
1651530800000|2022-05-02 22:33:20|8413.5|8412|8413.5|8412|8413.7|8412|8413.3|8411.5|6
1651530810000|2022-05-02 22:33:30|8413.4|8411.9|8413.4|8411.9|8413.8|8412|8413.3|8411.4|7
1651530820000|2022-05-02 22:33:40|8413.3|8411.8|8413.5|8412|8413.9|8412|8413.3|8411.2|5
1651530830000|2022-05-02 22:33:50|8413.6|8412.1|8413.5|8412|8413.9|8412.1|8413.5|8411.7|4
1651530840000|2022-05-02 22:34:00|8413.6|8412.1|8413.2|8411.7|8414|8412.1|8413.2|8411.5|9
1651530850000|2022-05-02 22:34:10|8413.1|8411.6|8413.1|8411.6|8413.4|8411.9|8413.1|8411.6|9
1651530860000|2022-05-02 22:34:20|8413|8411.5|8413.5|8411.1|8413.9|8411.5|8413|8410.8|6
1651530870000|2022-05-02 22:34:30|8413.2|8411.2|8413.4|8411.9|8413.8|8412|8413.2|8411.2|9
1651530880000|2022-05-02 22:34:40|8413.3|8411.8|8413.9|8412.4|8414.2|8412.5|8413.3|8411.8|15
1651530890000|2022-05-02 22:34:50|8413.8|8412.3|8413.6|8412.1|8414.4|8412.5|8413.4|8411.6|17
1651530900000|2022-05-02 22:35:00|8413.7|8412.2|8413.3|8411.8|8414|8412.2|8413.2|8410.9|20
1651530910000|2022-05-02 22:35:10|8413.4|8411.9|8413.3|8411.8|8413.8|8411.9|8413.2|8411|8
1651530920000|2022-05-02 22:35:20|8413.4|8411.9|8413.6|8411.2|8413.7|8411.9|8413.1|8411|12
1651530930000|2022-05-02 22:35:30|8413.5|8411.3|8412.6|8411.1|8413.8|8411.8|8412.6|8410.9|11
1651530940000|2022-05-02 22:35:40|8412.7|8411.2|8413.8|8411.3|8413.8|8411.7|8412.6|8411|12
1651530950000|2022-05-02 22:35:50|8413.4|8411.9|8413.8|8411|8413.8|8411.9|8413.1|8411|13
1651530960000|2022-05-02 22:36:00|8413.7|8411.3|8413.3|8411.8|8413.7|8412.2|8412.9|8411.2|16
1651530970000|2022-05-02 22:36:10|8413.5|8412|8413.3|8411.8|8413.7|8412|8413.2|8410.8|8
1651530980000|2022-05-02 22:36:20|8413.5|8412|8413.3|8411.8|8413.7|8412|8413.3|8411.4|7
1651530990000|2022-05-02 22:36:30|8413.4|8411.9|8413.4|8411.9|8413.4|8411.9|8413.4|8411.9|1
1651531000000|2022-05-02 22:36:40|8413.3|8411.8|8413.2|8411.7|8413.3|8411.8|8413.2|8411.7|2
1651531010000|2022-05-02 22:36:50|8413.3|8411.8|8413.4|8411.9|8413.5|8412|8413.3|8411.8|5
1651531020000|2022-05-02 22:37:00|8413.8|8411.5|8413.2|8411.7|8413.9|8412.1|8413.2|8411.5|6
1651531030000|2022-05-02 22:37:10|8413.3|8411.8|8413.7|8411.3|8413.7|8411.9|8413|8411.2|10
1651531040000|2022-05-02 22:37:20|8413.6|8411.2|8412.8|8411.3|8413.6|8411.6|8412.8|8411.2|13
1651531050000|2022-05-02 22:37:30|8413|8411.5|8412.9|8411.4|8413.1|8411.6|8412.8|8410.7|13
1651531060000|2022-05-02 22:37:40|8413.3|8410.9|8413.6|8410.7|8413.6|8411.7|8412.9|8410.7|8
1651531070000|2022-05-02 22:37:50|8413.4|8411|8413.1|8411.6|8413.4|8411.6|8412.8|8410.9|7
1651531080000|2022-05-02 22:38:00|8413|8411.5|8413.4|8411.2|8413.4|8411.6|8413|8411.1|4
1651531090000|2022-05-02 22:38:10|8413|8411.5|8413|8411.5|8413.2|8411.7|8412.6|8411.1|14
1651531100000|2022-05-02 22:38:20|8412.9|8411.4|8413.3|8411|8414.3|8411.4|8412.9|8409.9|7
1651531110000|2022-05-02 22:38:30|8412.9|8411.4|8412.9|8411.4|8413.4|8411.6|8412.6|8410.9|17
1651531120000|2022-05-02 22:38:40|8412.8|8411.3|8413.2|8411.7|8413.7|8411.9|8412.8|8411|8
1651531130000|2022-05-02 22:38:50|8412.9|8411.4|8413.1|8411.6|8413.6|8411.7|8412.9|8411.1|6
1651531140000|2022-05-02 22:39:00|8413.8|8410.9|8413|8411.5|8413.8|8411.6|8413|8410.9|6
1651531150000|2022-05-02 22:39:10|8412.9|8411.4|8413.3|8411.1|8413.4|8411.5|8412.9|8410.9|9
1651531160000|2022-05-02 22:39:20|8412.9|8411.4|8413|8411.5|8413.2|8411.6|8412.8|8410.8|5
1651531170000|2022-05-02 22:39:30|8413.4|8411|8412.9|8411.4|8413.4|8411.4|8412.9|8411|3
1651531180000|2022-05-02 22:39:40|8413|8411.5|8413|8411.5|8413|8411.5|8412.9|8411.4|3
1651531190000|2022-05-02 22:39:50|8413.1|8411.6|8413.1|8411.6|8413.5|8411.7|8413.1|8411.1|5
1651531200000|2022-05-02 22:40:00|8413|8411.5|8413.3|8411.8|8413.9|8412.1|8413|8411.4|29
1651531210000|2022-05-02 22:40:10|8413.6|8412.1|8413.7|8411.4|8413.7|8412.1|8413.3|8411.4|7
1651531220000|2022-05-02 22:40:20|8413.4|8411.9|8413.3|8411.8|8413.4|8411.9|8413.2|8411.7|6
1651531230000|2022-05-02 22:40:30|8413.2|8411.7|8412.9|8411.4|8413.2|8411.7|8412.9|8411.4|3
1651531240000|2022-05-02 22:40:40|8413|8411.5|8413.5|8411.3|8413.6|8411.6|8413|8411.2|5
1651531250000|2022-05-02 22:40:50|8413.1|8411.6|8413.2|8411.7|8413.7|8411.7|8413.1|8411.2|5
1651531260000|2022-05-02 22:41:00|8413.1|8411.6|8413.3|8411.8|8413.3|8411.8|8413|8410.9|5
1651531270000|2022-05-02 22:41:10|8413.4|8411.9|8413.3|8411.8|8413.4|8411.9|8413.3|8411.8|2
1651531280000|2022-05-02 22:41:20|8413.8|8411.5|8413.4|8411.9|8413.8|8412.1|8413.3|8411.5|10
1651531290000|2022-05-02 22:41:30|8413.2|8411.7|8413.2|8411.7|8413.8|8412|8412.8|8410.8|16
1651531300000|2022-05-02 22:41:40|8413.4|8411.9|8413.1|8411.6|8413.5|8411.9|8413.1|8411.3|6
1651531310000|2022-05-02 22:41:50|8413.8|8411.1|8413.4|8411.9|8413.8|8411.9|8413.1|8411.1|6
1651531320000|2022-05-02 22:42:00|8413.3|8411.8|8413.4|8411.9|8413.7|8412.2|8413.2|8411.4|12
1651531330000|2022-05-02 22:42:10|8413.5|8412|8413.3|8411.8|8414.1|8412.2|8413.3|8411.7|12
1651531340000|2022-05-02 22:42:20|8413.5|8412|8413.4|8411.9|8413.8|8412|8413.3|8411.6|9
1651531350000|2022-05-02 22:42:30|8413.3|8411.8|8413.8|8411.4|8413.8|8411.8|8413.3|8411.4|2
1651531360000|2022-05-02 22:42:40|8413.7|8411.5|8413.3|8411.8|8413.7|8411.9|8413.3|8411.5|4
1651531370000|2022-05-02 22:42:50|8412.9|8411.4|8412.8|8411.3|8413.2|8411.6|8412.8|8410.9|8
1651531380000|2022-05-02 22:43:00|8412.7|8411.2|8412.9|8411.4|8413|8411.5|8412.6|8411.1|12
1651531390000|2022-05-02 22:43:10|8413|8411.5|8412.9|8411.4|8413.1|8411.6|8412.8|8411.3|9
1651531400000|2022-05-02 22:43:20|8413.3|8411|8413.3|8411.8|8413.4|8411.9|8412.9|8411|9
1651531410000|2022-05-02 22:43:30|8413.2|8411.7|8413.3|8411.8|8413.4|8411.9|8413|8411.5|19
1651531420000|2022-05-02 22:43:40|8413.1|8411.6|8413.2|8411.7|8413.2|8411.7|8413.1|8411.6|6
1651531430000|2022-05-02 22:43:50|8413.1|8411.6|8412.9|8411.4|8413.6|8412.1|8412.9|8411.4|7
1651531440000|2022-05-02 22:44:00|8413|8411.5|8413|8411.5|8413.5|8411.5|8413|8411|3
1651531450000|2022-05-02 22:44:10|8413.4|8411|8412.9|8411.4|8413.7|8411.4|8412.9|8410.7|7
1651531460000|2022-05-02 22:44:20|8413|8411.5|8413.6|8410.2|8413.6|8411.5|8412.6|8410.2|11
1651531470000|2022-05-02 22:44:30|8413.2|8410.7|8412.8|8411.3|8413.2|8411.5|8412.6|8410.7|9
1651531480000|2022-05-02 22:44:40|8412.9|8411.4|8413.1|8411.6|8413.3|8411.6|8412.9|8411|8
1651531490000|2022-05-02 22:44:50|8413|8411.5|8413|8411.5|8413.3|8411.6|8412.8|8410.9|10
1651531500000|2022-05-02 22:45:00|8412.9|8411.4|8413.5|8412|8413.7|8412.2|8412.9|8411.4|18
1651531510000|2022-05-02 22:45:10|8413.4|8411.9|8413.3|8411.8|8413.6|8412.1|8413.3|8411.8|10
1651531520000|2022-05-02 22:45:20|8413.2|8411.7|8413.5|8412|8413.5|8412|8413.2|8411.7|3
1651531530000|2022-05-02 22:45:30|8413.3|8411.8|8413.2|8411.7|8413.3|8411.8|8413.2|8411.7|6
1651531540000|2022-05-02 22:45:40|8413.1|8411.6|8413.2|8411.7|8413.2|8411.7|8413.1|8411.6|2
1651531550000|2022-05-02 22:45:50|8413.6|8411|8413.1|8411.6|8413.6|8411.6|8413.1|8411|4
1651531560000|2022-05-02 22:46:00|8413|8411.5|8413.8|8411.3|8413.8|8411.6|8413|8411|5
1651531570000|2022-05-02 22:46:10|8413.7|8411.5|8413|8411.5|8413.7|8411.5|8413|8411|8
1651531580000|2022-05-02 22:46:20|8412.9|8411.4|8413|8411.5|8413.6|8411.5|8412.9|8410.9|5
1651531590000|2022-05-02 22:46:30|8413.5|8411.1|8413.1|8411.6|8413.5|8411.6|8413.1|8411.1|3
1651531600000|2022-05-02 22:46:40|8413.2|8411.7|8413.6|8411.1|8414.3|8411.8|8413.2|8411.1|5
1651531610000|2022-05-02 22:46:50|8413.8|8411|8413.4|8411.2|8413.8|8411.6|8413.1|8411|9
1651531620000|2022-05-02 22:47:00|8413.3|8411.8|8413.5|8412|8413.5|8412|8413.2|8411.7|14
1651531630000|2022-05-02 22:47:10|8414.1|8411.4|8413.4|8411.9|8414.1|8412|8413.3|8411.4|7
1651531640000|2022-05-02 22:47:20|8413.5|8412|8413.5|8412|8413.9|8412.1|8413.4|8411.6|7
1651531650000|2022-05-02 22:47:30|8414.2|8411.4|8413.9|8411.7|8414.2|8411.7|8413.8|8411.4|8
1651531660000|2022-05-02 22:47:40|8413.5|8412|8413.6|8411.3|8414.2|8412|8413.5|8411.1|7
1651531670000|2022-05-02 22:47:50|8413.9|8411.1|8413.8|8411.4|8413.9|8411.4|8413.8|8411.1|5
1651531680000|2022-05-02 22:48:00|8413.6|8412.1|8413.3|8411.8|8413.8|8412.1|8413.3|8411.5|9
1651531690000|2022-05-02 22:48:10|8413.4|8411.9|8413.7|8411.5|8413.8|8411.9|8413.4|8411.4|3
1651531700000|2022-05-02 22:48:20|8413.4|8411.9|8413.7|8411.3|8413.8|8411.9|8413.3|8411.3|4
1651531710000|2022-05-02 22:48:30|8413.8|8411.4|8413.8|8411.4|8414.1|8411.4|8413.7|8411.1|7
1651531720000|2022-05-02 22:48:40|8414|8411.5|8413.5|8412|8414.1|8412|8413.5|8411.2|4
1651531730000|2022-05-02 22:48:50|8413.4|8411.9|8413.1|8411.6|8413.4|8411.9|8413|8411.5|13
1651531740000|2022-05-02 22:49:00|8413.5|8412|8413.7|8411.3|8413.7|8412|8413.3|8411.3|7
1651531750000|2022-05-02 22:49:10|8413.3|8411.8|8413.1|8411.6|8413.5|8411.8|8413.1|8411.2|5
1651531760000|2022-05-02 22:49:20|8413.7|8411|8413.2|8411.7|8413.7|8411.7|8413.2|8411|4
1651531770000|2022-05-02 22:49:30|8413.7|8411.2|8413.7|8411.4|8413.8|8412.1|8413.3|8411.2|14
1651531780000|2022-05-02 22:49:40|8413.6|8411.8|8413.7|8411.2|8413.8|8411.8|8413.1|8411.2|9
1651531790000|2022-05-02 22:49:50|8413.5|8411.3|8412.6|8411.1|8413.5|8411.4|8412.6|8410.2|13
1651531800000|2022-05-02 22:50:00|8412.5|8411|8413|8411.5|8413|8411.5|8412.5|8411|6
1651531810000|2022-05-02 22:50:10|8412.7|8411.2|8412.6|8411.1|8413|8411.5|8412.6|8411.1|13
1651531820000|2022-05-02 22:50:20|8412.5|8411|8412.7|8411.2|8412.7|8411.2|8412.5|8411|6
1651531830000|2022-05-02 22:50:30|8412.6|8411.1|8412.5|8411|8413|8411.1|8412.5|8410.7|5
1651531840000|2022-05-02 22:50:40|8413|8410.6|8412.6|8411.1|8413.2|8411.3|8412.6|8410.6|8
1651531850000|2022-05-02 22:50:50|8412.7|8411.2|8412.8|8411.3|8413.1|8411.6|8412.7|8411.2|7
1651531860000|2022-05-02 22:51:00|8412.7|8411.2|8412.3|8410.8|8412.7|8411.2|8412.1|8410.6|21
1651531870000|2022-05-02 22:51:10|8412.4|8410.9|8412.1|8410.6|8412.4|8410.9|8412|8410.5|15
1651531880000|2022-05-02 22:51:20|8412|8410.5|8412.1|8410.6|8412.5|8410.6|8412|8410.1|3
1651531890000|2022-05-02 22:51:30|8412.5|8410.2|8412.4|8410.9|8413|8410.9|8412|8409.6|11
1651531900000|2022-05-02 22:51:40|8412.3|8410.8|8412.1|8410.6|8412.5|8410.9|8412.1|8410.3|5
1651531910000|2022-05-02 22:51:50|8412|8410.5|8412.1|8410.6|8412.6|8410.6|8412|8410.1|4
1651531920000|2022-05-02 22:52:00|8412.4|8410.2|8412.4|8410|8412.5|8410.4|8411.9|8409.9|6
1651531930000|2022-05-02 22:52:10|8412.3|8410.1|8412.1|8410.6|8412.9|8410.8|8412|8410.1|9
1651531940000|2022-05-02 22:52:20|8412.5|8410.3|8412.1|8410.6|8412.6|8410.7|8412|8410.1|8
1651531950000|2022-05-02 22:52:30|8412.7|8410.1|8412.8|8410.1|8412.8|8410.1|8412.7|8410.1|2
1651531960000|2022-05-02 22:52:40|8412.6|8410.2|8412.2|8410.7|8412.8|8410.7|8412.2|8410.2|6
1651531970000|2022-05-02 22:52:50|8412.3|8410.8|8412.1|8410.6|8412.6|8410.9|8412.1|8410.3|10
1651531980000|2022-05-02 22:53:00|8412.2|8410.7|8412.7|8411.2|8412.7|8411.2|8412.2|8410.7|15
1651531990000|2022-05-02 22:53:10|8412.8|8411.3|8412.6|8411.1|8412.9|8411.4|8412.5|8411|10
1651532000000|2022-05-02 22:53:20|8413.1|8410.7|8413.3|8410.5|8413.3|8411.1|8412.4|8410.5|5
1651532010000|2022-05-02 22:53:30|8413.1|8410.7|8413.3|8410.6|8413.3|8410.8|8412.9|8410.6|5
1651532020000|2022-05-02 22:53:40|8413.2|8410.8|8413.4|8410.8|8413.4|8410.9|8413.2|8410.7|5
1651532030000|2022-05-02 22:53:50|8412.7|8411.2|8413|8411.5|8413.3|8411.5|8412.7|8411|10
1651532040000|2022-05-02 22:54:00|8412.9|8411.4|8412.8|8411.3|8412.9|8411.4|8412.6|8411.1|14
1651532050000|2022-05-02 22:54:10|8412.7|8411.2|8412.8|8411.3|8413.2|8411.4|8412.7|8410.8|9
1651532060000|2022-05-02 22:54:20|8412.7|8411.2|8412.8|8411.3|8413.1|8411.4|8412.7|8410.8|5
1651532070000|2022-05-02 22:54:30|8412.7|8411.2|8412.6|8411.1|8413.1|8411.3|8412.6|8410.7|9
1651532080000|2022-05-02 22:54:40|8412.8|8411.3|8413|8411.5|8413.2|8411.7|8412.6|8411.1|12
1651532090000|2022-05-02 22:54:50|8412.9|8411.4|8413|8411.5|8413|8411.5|8412.8|8411.3|18
1651532100000|2022-05-02 22:55:00|8412.9|8411.4|8412.8|8411.3|8412.9|8411.4|8412.8|8411.3|2
1651532110000|2022-05-02 22:55:10|8412.6|8411.1|8412.9|8411.4|8413|8411.5|8412.6|8411.1|9
1651532120000|2022-05-02 22:55:20|8413|8411.5|8412.8|8411.3|8413.1|8411.6|8412.8|8411.3|7
1651532130000|2022-05-02 22:55:30|8412.7|8411.2|8412.7|8411.2|8412.8|8411.3|8412.6|8411.1|5
1651532140000|2022-05-02 22:55:40|8412.8|8411.3|8412.6|8411.1|8412.8|8411.3|8412.6|8411.1|3
1651532150000|2022-05-02 22:55:50|8412.7|8411.2|8412.7|8411.2|8412.7|8411.2|8412.6|8411.1|3
1651532160000|2022-05-02 22:56:00|8412.6|8411.1|8412.7|8411.2|8412.7|8411.2|8412.5|8411|7
1651532170000|2022-05-02 22:56:10|8412.6|8411.1|8412.6|8411.1|8413|8411.2|8412.4|8410.6|15
1651532180000|2022-05-02 22:56:20|8412.5|8411|8412.6|8411.1|8412.7|8411.2|8412.5|8411|5
1651532190000|2022-05-02 22:56:30|8412.7|8411.2|8412.7|8411.2|8412.7|8411.2|8412.6|8411.1|5
1651532200000|2022-05-02 22:56:40|8412.6|8411.1|8412.5|8411|8412.7|8411.2|8412.5|8411|8
1651532210000|2022-05-02 22:56:50|8412.4|8410.9|8412.2|8410.7|8412.5|8411|8412|8410.5|7
1651532220000|2022-05-02 22:57:00|8412.5|8411|8412.4|8410.9|8412.5|8411|8412.3|8410.8|10
1651532230000|2022-05-02 22:57:10|8412.3|8410.8|8411.8|8410.3|8412.4|8410.9|8411.8|8410.3|12
1651532240000|2022-05-02 22:57:20|8411.9|8410.4|8411.7|8410.2|8411.9|8410.4|8411.7|8410.2|3
1651532250000|2022-05-02 22:57:30|8411.8|8410.3|8411.8|8410.3|8411.9|8410.4|8411.8|8410.3|5
1651532260000|2022-05-02 22:57:40|8411.7|8410.2|8412.2|8409.8|8412.2|8410.3|8411.7|8409.8|4
1651532270000|2022-05-02 22:57:50|8412.1|8409.9|8412.2|8409.8|8412.2|8410.2|8411.7|8409.8|3
1651532280000|2022-05-02 22:58:00|8412|8410.5|8412|8410.5|8412|8410.5|8411.7|8410.2|10
1651532290000|2022-05-02 22:58:10|8411.9|8410.4|8411.7|8410.2|8412.1|8410.6|8411.7|8410.2|6
1651532300000|2022-05-02 22:58:20|8411.6|8410.1|8411.7|8410.2|8411.8|8410.3|8411.5|8410|16
1651532310000|2022-05-02 22:58:30|8411.6|8410.1|8411.5|8410|8411.6|8410.1|8411.4|8409.9|4
1651532320000|2022-05-02 22:58:40|8411.7|8410.2|8411.5|8410|8411.7|8410.2|8411.5|8410|3
1651532330000|2022-05-02 22:58:50|8411.8|8409.6|8411.5|8410|8411.9|8410|8411.5|8409.6|4
1651532340000|2022-05-02 22:59:00|8411.9|8409.6|8411.8|8410.3|8413|8410.4|8411.6|8409.1|11
1651532350000|2022-05-02 22:59:10|8411.7|8410.2|8411.8|8410.3|8412.1|8410.4|8411.7|8409.9|4
1651532360000|2022-05-02 22:59:20|8411.9|8410.4|8411.8|8410.3|8412.2|8410.4|8411.8|8410|3
1651532370000|2022-05-02 22:59:30|8412.1|8409.8|8412.1|8409.8|8412.3|8410.2|8411.7|8409.7|4
1651532380000|2022-05-02 22:59:40|8411.9|8410.6|8411.1|8409.6|8412.2|8410.6|8411.1|8409.6|19
1651532390000|2022-05-02 22:59:50|8411.7|8409.3|8411.7|8409.1|8411.8|8409.7|8411.1|8409.1|6
1651532400000|2022-05-02 23:00:00|8411.2|8409.7|8411.6|8410.1|8412.1|8410.4|8411.2|8409.7|25
1651532410000|2022-05-02 23:00:10|8411.7|8410.2|8411.7|8410.2|8412|8410.5|8411.6|8410.1|12
1651532420000|2022-05-02 23:00:20|8411.8|8410.3|8411.7|8410.2|8411.8|8410.3|8411.7|8410.2|2
1651532430000|2022-05-02 23:00:30|8411.6|8410.1|8411.7|8410.2|8411.7|8410.2|8411.6|8410.1|4
1651532440000|2022-05-02 23:00:40|8411.8|8410.3|8411.7|8410.2|8411.8|8410.3|8411.6|8410.1|8
1651532450000|2022-05-02 23:00:50|8411.6|8410.1|8411.6|8410.1|8412.1|8410.3|8411.6|8409.7|4
1651532460000|2022-05-02 23:01:00|8411.8|8410.3|8411.7|8410.2|8411.8|8410.3|8411.7|8410.2|8
1651532470000|2022-05-02 23:01:10|8411.6|8410.1|8411.7|8410.2|8411.8|8410.3|8411.6|8410.1|5
1651532480000|2022-05-02 23:01:20|8411.6|8410.1|8411.8|8410.3|8411.8|8410.3|8411.4|8409.9|12
1651532490000|2022-05-02 23:01:30|8411.9|8410.4|8411.6|8409.3|8411.9|8410.4|8411.3|8409.3|14
1651532500000|2022-05-02 23:01:40|8411.2|8409.4|8411.3|8409.8|8411.4|8409.9|8411.2|8409.4|8
1651532510000|2022-05-02 23:01:50|8411.5|8410|8411.4|8409.9|8411.5|8410|8411.4|8409.9|2
1651532520000|2022-05-02 23:02:00|8411.7|8410.2|8411.5|8410|8411.7|8410.2|8411.4|8409.9|5
1651532530000|2022-05-02 23:02:10|8411.4|8409.9|8411.6|8410.1|8411.7|8410.2|8411.4|8409.9|4
1651532540000|2022-05-02 23:02:20|8411.5|8410|8412|8410.5|8412.1|8410.6|8411.5|8410|9
1651532550000|2022-05-02 23:02:30|8411.9|8410.4|8411.5|8410|8411.9|8410.4|8411.5|8410|5
1651532560000|2022-05-02 23:02:40|8411.6|8410.1|8411.5|8410|8411.6|8410.1|8411.4|8409.9|11
1651532570000|2022-05-02 23:02:50|8411.4|8409.9|8411.4|8409.9|8411.6|8410.1|8411.3|8409.8|21
1651532580000|2022-05-02 23:03:00|8411.5|8410|8411.5|8410|8411.6|8410.1|8411.5|8410|3
1651532590000|2022-05-02 23:03:10|8411.6|8410.1|8411.6|8410.1|8411.6|8410.1|8411.6|8410.1|1
1651532600000|2022-05-02 23:03:20|8411.5|8410|8411.8|8410.3|8411.8|8410.3|8411.5|8410|5
1651532610000|2022-05-02 23:03:30|8411.7|8410.2|8411.7|8410.2|8411.7|8410.2|8411.6|8410.1|3
1651532620000|2022-05-02 23:03:40|8411.8|8410.3|8411.7|8410.2|8412|8410.5|8411.7|8410.2|8
1651532640000|2022-05-02 23:04:00|8411.8|8410.3|8412|8410.5|8412.1|8410.6|8411.8|8410.3|9
1651532650000|2022-05-02 23:04:10|8412.1|8410.6|8412|8410.5|8412.1|8410.6|8412|8410.5|4
1651532660000|2022-05-02 23:04:20|8412.1|8410.6|8412.1|8410.6|8412.1|8410.6|8412|8410.5|3
1651532670000|2022-05-02 23:04:30|8412|8410.5|8411.9|8410.4|8412|8410.5|8411.9|8410.4|6
1651532680000|2022-05-02 23:04:40|8411.8|8410.3|8411.8|8410.3|8411.8|8410.3|8411.7|8410.2|5
1651532690000|2022-05-02 23:04:50|8411.7|8410.2|8411.8|8410.3|8411.8|8410.3|8411.7|8410.2|2
1651532700000|2022-05-02 23:05:00|8411.9|8410.4|8411.8|8410.3|8411.9|8410.4|8411.8|8410.3|2
1651532710000|2022-05-02 23:05:10|8411.9|8410.4|8411.8|8410.3|8411.9|8410.4|8411.8|8410.3|2
1651532730000|2022-05-02 23:05:30|8411.9|8410.4|8411.7|8410.2|8411.9|8410.4|8411.5|8410|15
1651532740000|2022-05-02 23:05:40|8412|8410.5|8411.9|8410.4|8412|8410.5|8411.8|8410.3|4
1651532750000|2022-05-02 23:05:50|8411.8|8410.3|8411.9|8410.4|8412|8410.5|8411.8|8410.3|6
1651532760000|2022-05-02 23:06:00|8412|8410.5|8411.9|8410.4|8412|8410.5|8411.9|8410.4|4
1651532770000|2022-05-02 23:06:10|8412|8410.5|8411.8|8410.3|8412|8410.5|8411.8|8410.3|7
1651532780000|2022-05-02 23:06:20|8411.9|8410.4|8411.6|8410.1|8411.9|8410.4|8411.6|8410.1|6
1651532790000|2022-05-02 23:06:30|8411.7|8410.2|8411.6|8410.1|8411.7|8410.2|8411.6|8410.1|4
1651532800000|2022-05-02 23:06:40|8411.8|8410.3|8411.7|8410.2|8411.8|8410.3|8411.7|8410.2|6
1651532810000|2022-05-02 23:06:50|8411.8|8410.3|8411.5|8410|8411.8|8410.3|8411.5|8410|12
1651532820000|2022-05-02 23:07:00|8411.6|8410.1|8411.4|8409.9|8411.7|8410.2|8411.4|8409.9|6
1651532830000|2022-05-02 23:07:10|8411.3|8409.8|8411.4|8409.9|8411.4|8409.9|8411.2|8409.7|5
1651532840000|2022-05-02 23:07:20|8411.3|8409.8|8411.3|8409.8|8411.4|8409.9|8411.3|8409.8|3
1651532860000|2022-05-02 23:07:40|8411.4|8409.9|8411.4|8409.9|8411.5|8410|8411.3|8409.8|6
1651532870000|2022-05-02 23:07:50|8411.3|8409.8|8411.4|8409.9|8411.5|8410|8411.3|8409.8|4
1651532880000|2022-05-02 23:08:00|8411.5|8410|8411.2|8409.7|8411.5|8410|8411|8409.5|9
1651532890000|2022-05-02 23:08:10|8411.1|8409.6|8411.1|8409.6|8411.2|8409.7|8411.1|8409.6|5
1651532900000|2022-05-02 23:08:20|8411|8409.5|8411.1|8409.6|8411.1|8409.6|8411|8409.5|2
1651532920000|2022-05-02 23:08:40|8411.2|8409.7|8411|8409.5|8411.2|8409.7|8411|8409.5|3
1651532930000|2022-05-02 23:08:50|8411.1|8409.6|8411.3|8409.8|8411.3|8409.8|8411|8409.5|5
1651532940000|2022-05-02 23:09:00|8411.4|8409.9|8411.2|8409.7|8411.5|8410|8411.2|8409.7|5
1651532950000|2022-05-02 23:09:10|8411.1|8409.6|8411|8409.5|8411.1|8409.6|8411|8409.5|2
1651532960000|2022-05-02 23:09:20|8411.2|8409.7|8411|8409.5|8411.2|8409.7|8411|8409.5|3
1651532970000|2022-05-02 23:09:30|8411.1|8409.6|8410.6|8409.1|8411.1|8409.6|8410.6|8409.1|10
1651532980000|2022-05-02 23:09:40|8410.7|8409.2|8411|8409.5|8411.1|8409.6|8410.7|8409.2|8
1651532990000|2022-05-02 23:09:50|8410.9|8409.4|8411|8409.5|8411.1|8409.6|8410.9|8409.4|4
1651533000000|2022-05-02 23:10:00|8410.9|8409.4|8411|8409.5|8411.1|8409.6|8410.8|8409.3|12
1651533010000|2022-05-02 23:10:10|8410.9|8409.4|8410.8|8409.3|8411|8409.5|8410.8|8409.3|4
1651533020000|2022-05-02 23:10:20|8410.9|8409.4|8410.7|8409.2|8410.9|8409.4|8410.7|8409.2|3
1651533030000|2022-05-02 23:10:30|8410.8|8409.3|8411.2|8409.7|8411.2|8409.7|8410.7|8409.2|10
1651533040000|2022-05-02 23:10:40|8411.1|8409.6|8411|8409.5|8411.2|8409.7|8411|8409.5|4
1651533050000|2022-05-02 23:10:50|8411.1|8409.6|8411.1|8409.6|8411.1|8409.6|8411|8409.5|5
1651533060000|2022-05-02 23:11:00|8411|8409.5|8411|8409.5|8411.1|8409.6|8411|8409.5|7
1651533070000|2022-05-02 23:11:10|8410.8|8409.3|8410.8|8409.3|8410.8|8409.3|8410.6|8409.1|5
1651533080000|2022-05-02 23:11:20|8410.9|8409.4|8410.5|8409|8411.2|8409.4|8410.5|8408.5|10
1651533100000|2022-05-02 23:11:40|8410.8|8409.3|8410.8|8409.3|8411|8409.5|8410.8|8409.3|8
1651533110000|2022-05-02 23:11:50|8410.7|8409.2|8410.7|8409.2|8410.7|8409.2|8410.7|8409.2|1
1651533120000|2022-05-02 23:12:00|8410.9|8409.4|8411.1|8409.6|8411.2|8409.7|8410.9|8409.4|8
1651533130000|2022-05-02 23:12:10|8411.2|8409.7|8411.2|8409.7|8411.3|8409.8|8411.1|8409.6|7
1651533140000|2022-05-02 23:12:20|8411.3|8409.8|8411.2|8409.7|8411.3|8409.8|8411.2|8409.7|6
1651533150000|2022-05-02 23:12:30|8411.4|8409.9|8411.2|8409.7|8411.4|8409.9|8411.2|8409.7|3
1651533170000|2022-05-02 23:12:50|8411.6|8410.1|8411.7|8410.2|8411.7|8410.2|8411.4|8409.9|10
1651533190000|2022-05-02 23:13:10|8411.6|8410.1|8411.6|8410.1|8411.6|8410.1|8411.6|8410.1|1
1651533200000|2022-05-02 23:13:20|8411.4|8409.9|8411.2|8409.7|8411.4|8409.9|8411.2|8409.7|7
1651533210000|2022-05-02 23:13:30|8411.1|8409.6|8411.2|8409.7|8411.2|8409.7|8411.1|8409.6|4
1651533220000|2022-05-02 23:13:40|8411.1|8409.6|8411.2|8409.7|8411.3|8409.8|8411.1|8409.6|3
1651533230000|2022-05-02 23:13:50|8411.1|8409.6|8411.2|8409.7|8411.2|8409.7|8411.1|8409.6|8
1651533240000|2022-05-02 23:14:00|8411.1|8409.6|8411.2|8409.7|8411.3|8409.8|8411.1|8409.6|6
1651533250000|2022-05-02 23:14:10|8411.1|8409.6|8410.9|8409.4|8411.2|8409.7|8410.9|8409.4|14
1651533260000|2022-05-02 23:14:20|8411|8409.5|8411|8409.5|8411.1|8409.6|8410.9|8409.4|7
1651533270000|2022-05-02 23:14:30|8411.1|8409.6|8411|8409.5|8411.3|8409.8|8411|8409.5|11
1651533280000|2022-05-02 23:14:40|8411.2|8409.7|8410.9|8409.4|8411.2|8409.7|8410.9|8409.4|15
1651533290000|2022-05-02 23:14:50|8410.8|8409.3|8410.8|8409.3|8410.9|8409.4|8410.8|8409.3|9
1651533300000|2022-05-02 23:15:00|8410.7|8409.2|8410.9|8409.4|8410.9|8409.4|8410.6|8409.1|11
1651533310000|2022-05-02 23:15:10|8411|8409.5|8410.9|8409.4|8411|8409.5|8410.8|8409.3|4
1651533320000|2022-05-02 23:15:20|8410.8|8409.3|8410.9|8409.4|8410.9|8409.4|8410.8|8409.3|6
1651533330000|2022-05-02 23:15:30|8410.8|8409.3|8410.9|8409.4|8410.9|8409.4|8410.8|8409.3|4
1651533340000|2022-05-02 23:15:40|8410.8|8409.3|8410.5|8409|8410.8|8409.9|8410.4|8408.9|7
1651533350000|2022-05-02 23:15:50|8410.4|8408.9|8410.5|8409|8410.6|8409.1|8410.4|8408.9|4
1651533360000|2022-05-02 23:16:00|8410.6|8409.1|8410.5|8409|8410.6|8409.1|8410.5|8409|2
1651533370000|2022-05-02 23:16:10|8410.4|8408.9|8410.5|8409|8410.5|8409.4|8410.3|8408.9|3
1651533380000|2022-05-02 23:16:20|8410.7|8409.2|8410.9|8409.4|8410.9|8409.4|8410.7|8409.2|2
1651533390000|2022-05-02 23:16:30|8410.8|8409.3|8410.7|8409.2|8410.9|8409.4|8410.7|8409.2|4
1651533400000|2022-05-02 23:16:40|8410.8|8409.3|8410.7|8409.2|8410.8|8409.3|8410.7|8409.2|2
1651533410000|2022-05-02 23:16:50|8410.8|8409.3|8410.8|8409.3|8410.8|8409.3|8410.8|8409.3|1
1651533420000|2022-05-02 23:17:00|8410.9|8409.4|8410.8|8409.3|8410.9|8409.4|8410.7|8409.2|4
1651533430000|2022-05-02 23:17:10|8410.7|8409.2|8410.8|8409.3|8410.8|8409.3|8410.7|8409.2|4
1651533440000|2022-05-02 23:17:20|8410.7|8409.2|8410.8|8409.3|8410.8|8409.3|8410.7|8409.2|4
1651533460000|2022-05-02 23:17:40|8410.7|8409.2|8410.7|8409.2|8410.7|8409.2|8410.7|8409.2|1
1651533470000|2022-05-02 23:17:50|8410.8|8409.3|8410.7|8409.2|8410.8|8409.3|8410.7|8409.2|4
1651533480000|2022-05-02 23:18:00|8410.8|8409.3|8410.7|8409.2|8410.8|8409.3|8410.7|8409.2|2
1651533490000|2022-05-02 23:18:10||8409.8||8409.8||8409.8||8409.8|1
1651533500000|2022-05-02 23:18:20|8410.9|8409.4|8410.9|8409.4|8410.9|8409.4|8410.9|8409.4|1
1651533510000|2022-05-02 23:18:30|8410.8|8409.3|8410.7|8409.2|8410.8|8409.3|8410.7|8409.2|2
1651533530000|2022-05-02 23:18:50|8410.8|8409.3|8411|8409.5|8411.1|8409.6|8410.8|8409.3|3
1651533540000|2022-05-02 23:19:00|8411.1|8409.6|8411.3|8409.8|8411.3|8409.8|8411.1|8409.6|11
1651533550000|2022-05-02 23:19:10|8411.2|8409.7|8411|8409.5|8411.3|8409.8|8410.9|8409.4|9
1651533560000|2022-05-02 23:19:20|8411.1|8409.6|8411|8409.5|8411.1|8409.6|8410.8|8409.3|7
1651533570000|2022-05-02 23:19:30|8411.1|8409.6|8411.2|8409.7|8411.2|8409.7|8411.1|8409.6|14
1651533580000|2022-05-02 23:19:40|8411.1|8409.6|8410.7|8409.2|8411.2|8409.7|8410.7|8409.2|10
1651533590000|2022-05-02 23:19:50|8410.6|8409.1|8410.8|8409.3|8410.9|8409.4|8410.6|8409.1|7
1651533600000|2022-05-02 23:20:00|8410.9|8409.4|8410.9|8409.4|8410.9|8409.4|8410.8|8409.3|9
1651533610000|2022-05-02 23:20:10|8410.8|8409.3|8410.8|8409.3|8410.8|8409.3|8410.7|8409.2|3
1651533620000|2022-05-02 23:20:20|8410.9|8409.4|8410.7|8409.2|8410.9|8409.4|8410.6|8409.1|9
1651533640000|2022-05-02 23:20:40|8410.6|8409.1|8410.5|8409|8410.6|8409.1|8410.4|8408.9|4
1651533650000|2022-05-02 23:20:50|8410.4|8408.9|8410.6|8409.1|8410.9|8409.4|8410.4|8408.9|11
1651533660000|2022-05-02 23:21:00|8410.7|8409.2|8410.7|8409.2|8410.8|8409.3|8410.7|8409.2|5
1651533670000|2022-05-02 23:21:10|8410.6|8409.1|8410.7|8409.2|8410.7|8409.2|8410.6|8409.1|2
1651533680000|2022-05-02 23:21:20|8410.6|8409.1|8410.6|8409.1|8410.7|8409.2|8410.6|8409.1|7
1651533690000|2022-05-02 23:21:30|8410.5|8409|8410.4|8408.9|8410.6|8409.1|8410.4|8408.9|7
1651533700000|2022-05-02 23:21:40|8410.6|8409.1|8410.7|8409.2|8410.8|8409.3|8410.5|8409|7
1651533710000|2022-05-02 23:21:50|8410.8|8409.3|8410.7|8409.2|8410.8|8409.3|8410.7|8409.2|2
1651533720000|2022-05-02 23:22:00|8410.8|8409.3|8411|8409.5|8411|8409.5|8410.8|8409.3|5
1651533730000|2022-05-02 23:22:10|8410.8|8409.3|8410.9|8409.4|8411|8409.5|8410.8|8409.3|7
1651533740000|2022-05-02 23:22:20|8411|8409.5|8410.9|8409.4|8411|8409.5|8410.9|8409.4|4
1651533750000|2022-05-02 23:22:30|8411.1|8409.6|8410.9|8409.4|8411.1|8409.6|8410.9|8409.4|3
1651533760000|2022-05-02 23:22:40|8410.8|8409.3|8410.8|8409.3|8410.9|8409.4|8410.7|8409.2|5
1651533780000|2022-05-02 23:23:00|8410.9|8409.4|8410.8|8409.3|8410.9|8409.4|8410.8|8409.3|2
1651533800000|2022-05-02 23:23:20|8410.7|8409.2|8410.8|8409.3|8410.8|8409.3|8410.7|8409.2|4
1651533810000|2022-05-02 23:23:30|8410.7|8409.2|8410.8|8409.3|8410.8|8409.3|8410.7|8409.2|2
1651533820000|2022-05-02 23:23:40|8410.6|8409.1|8410.8|8409.3|8410.8|8409.7|8410.5|8409.1|6
1651533830000|2022-05-02 23:23:50|8410.9|8409.4|8410.8|8409.3|8410.9|8409.4|8410.7|8409.2|9
1651533840000|2022-05-02 23:24:00|8410.7|8409.2|8410.7|8409.2|8410.8|8409.3|8410.7|8409.2|7
1651533850000|2022-05-02 23:24:10|8410.6|8409.1|8410.7|8409.2|8410.7|8409.2|8410.6|8409.1|6
1651533860000|2022-05-02 23:24:20|8410.6|8409.1|8410.7|8409.2|8410.7|8409.2|8410.6|8409.1|2
1651533870000|2022-05-02 23:24:30|8410.8|8409.3|8410.7|8409.2|8410.8|8409.3|8410.7|8409.2|2
1651533880000|2022-05-02 23:24:40|8410.6|8409.1|8410.6|8409.1|8410.7|8409.2|8410.6|8409.1|5
1651533890000|2022-05-02 23:24:50|8410.7|8409.2|8410.3|8408.8|8410.7|8409.2|8410.2|8408.7|9
1651533900000|2022-05-02 23:25:00|8410.2|8408.7|8410.1|8408.6|8410.2|8408.7|8410.1|8408.6|2
1651533910000|2022-05-02 23:25:10|8410.2|8408.7|8410.2|8408.7|8410.2|8408.7|8410.1|8408.6|5
1651533920000|2022-05-02 23:25:20|8410.1|8408.6|8410.1|8408.6|8410.2|8408.7|8410.1|8408.6|11
1651533930000|2022-05-02 23:25:30|8409.9|8408.4|8409.9|8408.4|8410.1|8408.6|8409.8|8408.3|14
1651533940000|2022-05-02 23:25:40|8410|8408.5|8409.7|8408.2|8410|8408.5|8409.7|8408.2|10
1651533950000|2022-05-02 23:25:50|8409.8|8408.3|8410|8408.5|8410.1|8408.6|8409.7|8408.2|12
1651533960000|2022-05-02 23:26:00|8409.9|8408.4|8410.1|8408.6|8410.1|8408.6|8409.9|8408.4|5
1651533970000|2022-05-02 23:26:10|8410|8408.5|8410|8408.5|8410.1|8408.6|8410|8408.5|5
1651533980000|2022-05-02 23:26:20|8410.2|8408.7|8410.1|8408.6|8410.2|8408.7|8410|8408.5|4
1651533990000|2022-05-02 23:26:30|8410|8408.5|8410|8408.5|8410|8408.5|8410|8408.5|1
1651534000000|2022-05-02 23:26:40|8410.2|8408.7|8410|8408.5|8410.2|8408.7|8410|8408.5|5
1651534010000|2022-05-02 23:26:50|8410.1|8408.6|8410|8408.5|8410.1|8408.6|8410|8408.5|6
1651534020000|2022-05-02 23:27:00|8410.1|8408.6|8410.1|8408.6|8410.1|8408.6|8410.1|8408.6|1
1651534030000|2022-05-02 23:27:10|8410|8408.5|8410.2|8408.7|8410.2|8408.7|8410|8408.5|3
1651534050000|2022-05-02 23:27:30|8410.1|8408.6|8410.1|8408.6|8410.2|8408.7|8410|8408.5|5
1651534060000|2022-05-02 23:27:40|8410.2|8408.7|8410.1|8408.6|8410.2|8408.7|8410|8408.5|4
1651534070000|2022-05-02 23:27:50|8410.2|8408.7|8410|8408.5|8410.2|8408.7|8410|8408.5|5
1651534080000|2022-05-02 23:28:00|8409.9|8408.4|8409.9|8408.4|8410|8408.5|8409.9|8408.4|3
1651534090000|2022-05-02 23:28:10|8409.8|8408.3|8409.8|8408.3|8409.8|8408.3|8409.8|8408.3|1
1651534100000|2022-05-02 23:28:20|8409.7|8408.2|8409.8|8408.3|8409.8|8408.3|8409.7|8408.2|4
1651534110000|2022-05-02 23:28:30|8409.9|8408.4|8409.8|8408.3|8409.9|8408.4|8409.8|8408.3|2
1651534120000|2022-05-02 23:28:40|8409.9|8408.4|8409.9|8408.4|8409.9|8408.4|8409.8|8408.3|3
1651534130000|2022-05-02 23:28:50|8409.8|8408.3|8409.8|8408.3|8409.8|8408.3|8409.7|8408.2|3
1651534140000|2022-05-02 23:29:00|8409.7|8408.2|8409.5|8408|8409.7|8408.2|8409.4|8407.9|5
1651534150000|2022-05-02 23:29:10|8409.6|8408.1|8409.5|8408|8409.7|8408.2|8409.4|8407.9|8
1651534160000|2022-05-02 23:29:20|8409.4|8407.9|8409.4|8407.9|8409.5|8408|8409.4|8407.9|3
1651534170000|2022-05-02 23:29:30|8409.5|8408|8409.6|8408.1|8409.6|8408.1|8409.1|8407.6|15
1651534180000|2022-05-02 23:29:40|8409.5|8408|8409.6|8408.1|8409.6|8408.1|8409.5|8408|2
1651534190000|2022-05-02 23:29:50|8409.7|8408.2|8409.9|8408.4|8409.9|8408.4|8409.6|8408.1|10
1651534200000|2022-05-02 23:30:00|8410|8408.5|8410.3|8408.8|8410.3|8408.8|8409.9|8408.4|12
1651534210000|2022-05-02 23:30:10|8410.2|8408.7|8410.3|8408.8|8410.4|8408.9|8410.1|8408.6|11
1651534220000|2022-05-02 23:30:20|8410.4|8408.9|8410.2|8408.7|8410.4|8408.9|8410.2|8408.7|9
1651534230000|2022-05-02 23:30:30|8410.3|8408.8|8410.1|8408.6|8410.3|8408.8|8410.1|8408.6|9
1651534240000|2022-05-02 23:30:40|8410|8408.5|8410.5|8409|8410.5|8409|8410|8408.5|12
1651534250000|2022-05-02 23:30:50|8410.4|8408.9|8410.4|8408.9|8410.4|8408.9|8410.3|8408.8|7
1651534260000|2022-05-02 23:31:00|8410.3|8408.8|8410.3|8408.8|8410.3|8408.8|8410.2|8408.7|7
1651534270000|2022-05-02 23:31:10|8410.4|8408.9|8410.5|8409|8410.5|8409|8410.3|8408.8|12
1651534280000|2022-05-02 23:31:20|8410.4|8408.9|8410.7|8409.2|8410.8|8409.3|8410.4|8408.9|9
1651534290000|2022-05-02 23:31:30|8410.6|8409.1|8410.6|8409.1|8410.7|8409.2|8410.6|8409.1|5
1651534300000|2022-05-02 23:31:40|8410.7|8409.2|8410.7|8409.2|8410.7|8409.2|8410.6|8409.1|3
1651534310000|2022-05-02 23:31:50|8410.6|8409.1|8410.6|8409.1|8410.6|8409.1|8410.6|8409.1|1
1651534320000|2022-05-02 23:32:00|8410.7|8409.2|8410.7|8409.2|8410.7|8409.2|8410.7|8409.2|1
1651534330000|2022-05-02 23:32:10|8410.8|8409.3|8410.7|8409.2|8410.8|8409.3|8410.7|8409.2|4
1651534340000|2022-05-02 23:32:20|8410.6|8409.1|8410.7|8409.2|8410.7|8409.2|8410.6|8409.1|4
1651534350000|2022-05-02 23:32:30|8410.6|8409.1|8410.7|8409.2|8410.7|8409.2|8410.6|8409.1|6
1651534360000|2022-05-02 23:32:40|8410.8|8409.3|8410.7|8409.2|8410.8|8409.3|8410.6|8409.1|3
1651534370000|2022-05-02 23:32:50|8410.6|8409.1|8410.6|8409.1|8410.7|8409.2|8410.6|8409.1|3
1651534380000|2022-05-02 23:33:00|8410.7|8409.2|8410.7|8409.2|8410.7|8409.2|8410.7|8409.2|1
1651534390000|2022-05-02 23:33:10|8410.6|8409.1|8410.7|8409.2|8410.7|8409.2|8410.6|8409.1|4
1651534400000|2022-05-02 23:33:20|8410.6|8409.1|8410.7|8409.2|8410.7|8409.2|8410.6|8409.1|4
1651534410000|2022-05-02 23:33:30|8410.6|8409.1|8410.5|8409|8410.6|8409.1|8410.5|8409|6
1651534420000|2022-05-02 23:33:40|8410.6|8409.1|8410.6|8409.1|8410.7|8409.2|8410.5|8409|6
1651534430000|2022-05-02 23:33:50|8410.7|8409.2|8410.6|8409.1|8410.7|8409.2|8410.5|8409|8
1651534440000|2022-05-02 23:34:00|8410.5|8409|8410.6|8409.1|8410.6|8409.1|8410.5|8409|2
1651534450000|2022-05-02 23:34:10|8410.7|8409.2|8410.5|8409|8410.7|8409.2|8410.4|8408.9|5
1651534460000|2022-05-02 23:34:20|8410.6|8409.1|8410.5|8409|8410.6|8409.1|8410.5|8409|6
1651534470000|2022-05-02 23:34:30|8410.7|8409.2|8410.9|8409.4|8410.9|8409.4|8410.7|8409.2|3
1651534480000|2022-05-02 23:34:40|8410.8|8409.3|8410.8|8409.3|8410.8|8409.3|8410.8|8409.3|1
1651534490000|2022-05-02 23:34:50|8410.9|8409.4|8410.9|8409.4|8410.9|8409.4|8410.9|8409.4|1
1651534500000|2022-05-02 23:35:00|8410.8|8409.3|8410.5|8409|8410.8|8409.3|8410.5|8409|7
1651534510000|2022-05-02 23:35:10|8410.6|8409.1|8410.6|8409.1|8410.6|8409.1|8410.6|8409.1|1
1651534520000|2022-05-02 23:35:20|8410.7|8409.2|8410.6|8409.1|8410.7|8409.2|8410.6|8409.1|2
1651534540000|2022-05-02 23:35:40|8410.5|8409|8410.5|8409|8410.6|8409.1|8410.5|8409|3
1651534570000|2022-05-02 23:36:10|8410.6|8409.1|8410.6|8409.1|8410.6|8409.1|8410.5|8409|3
1651534580000|2022-05-02 23:36:20|8410.7|8409.2|8410.6|8409.1|8410.7|8409.2|8410.6|8409.1|6
1651534590000|2022-05-02 23:36:30|8410.7|8409.2|8410.4|8408.9|8410.7|8409.2|8410.4|8408.9|3
1651534600000|2022-05-02 23:36:40|8410.5|8409|8410.5|8409|8410.5|8409|8410.4|8408.9|3
1651534630000|2022-05-02 23:37:10|8410.6|8409.1|8410.6|8409.1|8410.7|8409.2|8410.5|8409|7
1651534640000|2022-05-02 23:37:20|8410.7|8409.2|8410.6|8409.1|8410.7|8409.2|8410.6|8409.1|4
1651534660000|2022-05-02 23:37:40|8410.7|8409.2|8410.6|8409.1|8410.7|8409.2|8410.6|8409.1|4
1651534670000|2022-05-02 23:37:50|8410.7|8409.2|8410.6|8409.1|8410.7|8409.2|8410.6|8409.1|4
1651534680000|2022-05-02 23:38:00|8410.7|8409.2|8410.6|8409.1|8410.7|8409.2|8410.6|8409.1|4
1651534690000|2022-05-02 23:38:10|8410.7|8409.2|8410.7|8409.2|8410.8|8409.3|8410.7|8409.2|3
1651534700000|2022-05-02 23:38:20|8410.6|8409.1|8410.6|8409.1|8410.7|8409.2|8410.6|8409.1|3
1651534710000|2022-05-02 23:38:30|8410.5|8409|8410.4|8408.9|8410.6|8409.1|8410.4|8408.9|14
1651534720000|2022-05-02 23:38:40|8410.5|8409|8410.6|8409.1|8410.7|8409.2|8410.3|8408.8|8
1651534730000|2022-05-02 23:38:50|8410.5|8409|8410.7|8409.2|8410.8|8409.3|8410.5|8409|9
1651534740000|2022-05-02 23:39:00|8410.6|8409.1|8410.7|8409.2|8410.7|8409.2|8410.6|8409.1|4
1651534750000|2022-05-02 23:39:10|8410.6|8409.1|8410.7|8409.2|8410.7|8409.2|8410.6|8409.1|4
1651534760000|2022-05-02 23:39:20|8410.8|8409.3|8410.8|8409.3|8410.8|8409.3|8410.7|8409.2|3
1651534770000|2022-05-02 23:39:30|8410.7|8409.2|8410.7|8409.2|8410.8|8409.3|8410.7|8409.2|3
1651534780000|2022-05-02 23:39:40|8410.6|8409.1|8410.6|8409.1|8410.6|8409.1|8410.6|8409.1|1
1651534790000|2022-05-02 23:39:50|8410.7|8409.2|8410.6|8409.1|8410.7|8409.2|8410.6|8409.1|2
1651534800000|2022-05-02 23:40:00|8410.7|8409.2|8410.7|8409.2|8410.7|8409.2|8410.7|8409.2|1
1651534810000|2022-05-02 23:40:10|8410.6|8409.1|8410.7|8409.2|8410.7|8409.2|8410.6|8409.1|2
1651534820000|2022-05-02 23:40:20|8410.6|8409.1|8410.7|8409.2|8410.7|8409.2|8410.6|8409.1|2
1651534830000|2022-05-02 23:40:30|8410.8|8409.3|8410.8|8409.3|8410.8|8409.3|8410.7|8409.2|5
1651534840000|2022-05-02 23:40:40|8410.9|8409.4|8410.9|8409.4|8410.9|8409.8|8410.7|8409.2|11
1651534850000|2022-05-02 23:40:50|8410.8|8409.3|8410.5|8409|8410.9|8409.4|8410.5|8409|16
1651534860000|2022-05-02 23:41:00|8410.6|8409.1|8410.6|8409.1|8410.7|8409.2|8410.6|8409.1|3
1651534870000|2022-05-02 23:41:10|8410.7|8409.2|8410.6|8409.1|8410.7|8409.2|8410.6|8409.1|2
1651534880000|2022-05-02 23:41:20|8410.7|8409.2|8410.6|8409.1|8410.7|8409.2|8410.6|8409.1|2
1651534890000|2022-05-02 23:41:30|8410.7|8409.2|8410.2|8408.7|8410.7|8409.2|8410.2|8408.7|11
1651534900000|2022-05-02 23:41:40|8410.1|8408.6|8410.1|8408.6|8410.1|8408.6|8410.1|8408.6|1
1651534910000|2022-05-02 23:41:50|8410|8408.5|8410.2|8408.7|8410.2|8408.7|8410|8408.5|5
1651534920000|2022-05-02 23:42:00|8410.3|8408.8|8410.1|8408.6|8410.6|8409.1|8410.1|8408.6|20
1651534930000|2022-05-02 23:42:10|8410|8408.5|8410|8408.5|8410.1|8408.6|8409.9|8408.4|7
1651534940000|2022-05-02 23:42:20|8409.9|8408.4|8409.9|8408.4|8410|8408.5|8409.9|8408.4|3
1651534950000|2022-05-02 23:42:30|8409.8|8408.3|8409.8|8408.3|8409.8|8408.3|8409.8|8408.3|1
1651534970000|2022-05-02 23:42:50|8409.9|8408.4|8409.8|8408.3|8410|8408.5|8409.8|8408.3|5
1651534980000|2022-05-02 23:43:00|8409.9|8408.4|8409.8|8408.3|8409.9|8408.4|8409.8|8408.3|2
1651534990000|2022-05-02 23:43:10|8409.9|8408.4|8409.8|8408.3|8409.9|8408.4|8409.8|8408.3|2
1651535000000|2022-05-02 23:43:20|8409.7|8408.2|8409.8|8408.3|8409.8|8408.5|8409.4|8408.2|6
1651535010000|2022-05-02 23:43:30|8409.7|8408.2|8409.7|8408.2|8409.9|8408.4|8409.7|8408.2|8
1651535020000|2022-05-02 23:43:40|8409.8|8408.3|8409.6|8408.1|8409.9|8408.4|8409.5|8408|19
1651535030000|2022-05-02 23:43:50|8409.8|8408.3|8409.7|8408.2|8409.8|8408.3|8409.6|8408.1|4
1651535040000|2022-05-02 23:44:00|8409.6|8408.1|8409.5|8408|8409.9|8408.4|8409.5|8408|18
1651535050000|2022-05-02 23:44:10|8409.6|8408.1|8409.7|8408.2|8409.7|8408.2|8409.6|8408.1|4
1651535060000|2022-05-02 23:44:20|8409.6|8408.1|8409.6|8408.1|8409.7|8408.2|8409.6|8408.1|3
1651535080000|2022-05-02 23:44:40|8409.5|8408|8409.6|8408.1|8409.6|8408.1|8409.4|8407.9|9
1651535090000|2022-05-02 23:44:50|8409.5|8408|8409.6|8408.1|8409.6|8408.1|8409.5|8408|2
1651535100000|2022-05-02 23:45:00|8409.5|8408|8409.6|8408.1|8409.6|8408.1|8409.5|8408|4
1651535110000|2022-05-02 23:45:10|8409.5|8408|8409.3|8407.8|8409.5|8408|8409.3|8407.8|3
1651535120000|2022-05-02 23:45:20|8409.4|8407.9|8409.2|8407.7|8409.4|8407.9|8409.1|8407.6|7
1651535130000|2022-05-02 23:45:30|8409.1|8407.6|8409.2|8407.7|8409.2|8407.7|8409.1|8407.6|2
1651535140000|2022-05-02 23:45:40|8409.3|8407.8|8409.6|8408.1|8409.6|8408.1|8409.3|8407.8|12
1651535150000|2022-05-02 23:45:50|8409.5|8408|8409.6|8408.1|8409.6|8408.1|8409.5|8408|2
1651535160000|2022-05-02 23:46:00|8409.5|8408|8409.6|8408.1|8409.6|8408.1|8409.5|8408|2
1651535190000|2022-05-02 23:46:30|8409.7|8408.2|8409.7|8408.2|8409.7|8408.2|8409.7|8408.2|1
1651535200000|2022-05-02 23:46:40|8409.6|8408.1|8409.6|8408.1|8409.7|8408.2|8409.5|8408|7
1651535210000|2022-05-02 23:46:50|8409.5|8408|8409.5|8408|8409.5|8408|8409.5|8408|1
1651535220000|2022-05-02 23:47:00|8409.6|8408.1|8409.4|8407.9|8409.6|8408.1|8409.4|8407.9|3
1651535230000|2022-05-02 23:47:10|8409.3|8407.8|8409.2|8407.7|8409.4|8407.9|8409.2|8407.7|10
1651535250000|2022-05-02 23:47:30|8409.3|8407.8|8409.3|8407.8|8409.3|8407.8|8409.2|8407.7|5
1651535260000|2022-05-02 23:47:40|8409.2|8407.7|8409.2|8407.7|8409.2|8407.7|8409.2|8407.7|1
1651535270000|2022-05-02 23:47:50|8409.3|8407.8|8409|8407.5|8409.3|8407.8|8409|8407.5|7
1651535280000|2022-05-02 23:48:00|8408.9|8407.4|8408.9|8407.4|8409|8407.5|8408.8|8407.3|5
1651535290000|2022-05-02 23:48:10|8409|8407.5|8409.1|8407.6|8409.1|8407.6|8409|8407.5|2
1651535310000|2022-05-02 23:48:30|8409.2|8407.7|8409.1|8407.6|8409.2|8407.7|8409.1|8407.6|2
1651535320000|2022-05-02 23:48:40|8409.2|8407.7|8409.2|8407.7|8409.2|8407.7|8409.2|8407.7|1
1651535330000|2022-05-02 23:48:50|8409.3|8407.8|8409.3|8407.8|8409.3|8407.8|8409.3|8407.8|1
1651535360000|2022-05-02 23:49:20|8409.4|8407.9|8409.4|8407.9|8409.4|8407.9|8409.4|8407.9|1
1651535370000|2022-05-02 23:49:30|8409.5|8408|8409.4|8407.9|8409.5|8408|8409.4|8407.9|2
1651535380000|2022-05-02 23:49:40|8409.5|8408|8409.4|8407.9|8409.5|8408|8409.4|8407.9|2
1651535390000|2022-05-02 23:49:50|8409.5|8408|8409.5|8408|8409.5|8408|8409.4|8407.9|3
1651535400000|2022-05-02 23:50:00|8409.4|8407.9|8409.4|8407.9|8409.5|8408|8409.2|8407.7|8
1651535410000|2022-05-02 23:50:10|8409.5|8408|8409.5|8408|8409.6|8408.1|8409.5|8408|5
1651535420000|2022-05-02 23:50:20|8409.4|8407.9|8409.4|8407.9|8409.5|8408|8409.4|8407.9|13
1651535430000|2022-05-02 23:50:30|8409.5|8408|8409.3|8407.8|8409.5|8408|8409.3|8407.8|5
1651535440000|2022-05-02 23:50:40|8409.4|8407.9|8409.3|8407.8|8409.4|8407.9|8409.3|8407.8|2
1651535450000|2022-05-02 23:50:50|8409.4|8407.9|8409.2|8407.7|8409.4|8407.9|8409.2|8407.7|3
1651535460000|2022-05-02 23:51:00|8409.3|8407.8|8409.3|8407.8|8409.4|8407.9|8409.1|8407.6|12
1651535490000|2022-05-02 23:51:30|8409.2|8407.7|8409.3|8407.8|8409.3|8407.8|8409.2|8407.7|4
1651535500000|2022-05-02 23:51:40|8409.2|8407.7|8409.2|8407.7|8409.2|8407.7|8409.2|8407.7|1
1651535510000|2022-05-02 23:51:50|8409.3|8407.8|8409.3|8407.8|8409.3|8407.8|8409.2|8407.7|3
1651535520000|2022-05-02 23:52:00|8409.2|8407.7|8409.6|8408.1|8409.6|8408.1|8409.2|8407.7|5
1651535530000|2022-05-02 23:52:10|8409.5|8408|8409.7|8408.2|8409.7|8408.2|8409.5|8408|4
1651535560000|2022-05-02 23:52:40|8409.8|8408.3|8409.8|8408.3|8409.8|8408.3|8409.7|8408.2|3
1651535570000|2022-05-02 23:52:50|8409.9|8408.4|8409.8|8408.3|8409.9|8408.4|8409.8|8408.3|2
1651535610000|2022-05-02 23:53:30|8409.6|8408.1|8409.5|8408|8409.6|8408.1|8409.5|8408|10
1651535620000|2022-05-02 23:53:40|8409.6|8408.1|8409.4|8407.9|8409.6|8408.1|8409.3|8407.8|9
1651535630000|2022-05-02 23:53:50|8409.3|8407.8|8409.3|8407.8|8409.4|8407.9|8409.2|8407.7|5
1651535640000|2022-05-02 23:54:00|8409.4|8407.9|8409.3|8407.8|8409.4|8407.9|8409.2|8407.7|9
1651535650000|2022-05-02 23:54:10|8409.2|8407.7|8409.2|8407.7|8409.2|8407.7|8409.2|8407.7|1
1651535670000|2022-05-02 23:54:30|8409.1|8407.6|8408.9|8407.4|8409.1|8407.6|8408.9|8407.4|3
1651535680000|2022-05-02 23:54:40|8409|8407.5|8408.9|8407.4|8409|8407.5|8408.9|8407.4|4
1651535700000|2022-05-02 23:55:00|8408.7|8407.2|8408.6|8407.1|8408.7|8407.2|8408.5|8407|8
1651535710000|2022-05-02 23:55:10|8408.7|8407.2|8408.6|8407.1|8408.7|8407.2|8408.6|8407.1|10
1651535720000|2022-05-02 23:55:20|8408.5|8407|8408.7|8407.2|8408.7|8407.2|8408.5|8407|7
1651535730000|2022-05-02 23:55:30|8408.6|8407.1|8408.7|8407.2|8408.7|8407.2|8408.6|8407.1|4
1651535740000|2022-05-02 23:55:40|8408.6|8407.1|8408.6|8407.1|8408.7|8407.2|8408.6|8407.1|3
1651535750000|2022-05-02 23:55:50|8408.7|8407.2|8408.6|8407.1|8408.7|8407.2|8408.6|8407.1|8
1651535770000|2022-05-02 23:56:10|8408.7|8407.2|8408.7|8407.2|8408.7|8407.2|8408.6|8407.1|3
1651535780000|2022-05-02 23:56:20|8408.8|8407.3|8408.7|8407.2|8408.8|8407.3|8408.7|8407.2|4
1651535790000|2022-05-02 23:56:30|8408.8|8407.3|8408.9|8407.4|8408.9|8407.4|8408.7|8407.2|4
1651535820000|2022-05-02 23:57:00|8409.1|8407.6|8409.2|8407.7|8409.2|8407.7|8409|8407.5|8
1651535830000|2022-05-02 23:57:10|8409.1|8407.6|8409.4|8407.9|8409.5|8408|8409|8407.5|9
1651535840000|2022-05-02 23:57:20|8409.3|8407.8|8409.2|8407.7|8409.4|8407.9|8408.7|8407.6|16
1651535850000|2022-05-02 23:57:30|8409.1|8407.6|8409.4|8407.9|8409.4|8407.9|8409.1|8407.6|9
1651535870000|2022-05-02 23:57:50|8409.5|8408|8409.3|8407.8|8409.5|8408|8409.1|8407.6|8
1651535880000|2022-05-02 23:58:00|8409.2|8407.7|8409.1|8407.6|8409.3|8407.8|8409.1|8407.6|10
1651535890000|2022-05-02 23:58:10|8409.2|8407.7|8409.3|8407.8|8409.4|8407.9|8409.1|8407.6|6
1651535900000|2022-05-02 23:58:20|8409.2|8407.7|8409|8407.5|8409.4|8407.9|8408.9|8407.4|5
1651535910000|2022-05-02 23:58:30|8408.9|8407.4|8409.1|8407.6|8409.1|8407.6|8408.6|8407.1|13
1651535920000|2022-05-02 23:58:40|8409|8407.5|8409.2|8407.7|8409.2|8408|8408.8|8407.5|10
1651535930000|2022-05-02 23:58:50|8409.1|8407.6|8409|8407.5|8409.1|8407.6|8409|8407.5|4
1651535940000|2022-05-02 23:59:00|8409.1|8407.6|8409.2|8407.7|8409.3|8407.8|8409|8407.5|10
1651535950000|2022-05-02 23:59:10|8409.4|8407.9|8409.3|8407.8|8409.4|8407.9|8409.3|8407.8|2
1651535960000|2022-05-02 23:59:20|8409.2|8407.7|8409.3|8407.8|8409.3|8407.8|8409.2|8407.7|2
1651535970000|2022-05-02 23:59:30|8409.2|8407.7|8409.2|8407.7|8409.3|8407.8|8408.9|8407.4|14
1651535980000|2022-05-02 23:59:40|8409.3|8407.8|8409|8407.5|8409.3|8407.8|8409|8407.5|9
1651535990000|2022-05-02 23:59:50|8408.7|8407.2|8408.8|8407.3|8408.9|8407.4|8408.3|8406.8|12
1651536000000|2022-05-03 00:00:00|8408.9|8407.4|8408.8|8407.9|8409.1|8407.9|8408.6|8407.3|28
1651536010000|2022-05-03 00:00:10|8408.7|8407.8|8408.6|8407.7|8408.8|8407.9|8408.6|8407.7|6
1651536020000|2022-05-03 00:00:20|8408.4|8407.5|8408.9|8407.4|8408.9|8407.7|8408.4|8407.2|21
1651536030000|2022-05-03 00:00:30|8408.8|8407.3|8408.7|8407.2|8408.9|8407.8|8408.2|8407.1|19
1651536040000|2022-05-03 00:00:40|8408.6|8407.7|8408.6|8407.1|8409.1|8407.7|8408.4|8406.9|23
1651536050000|2022-05-03 00:00:50|8408.7|8407.2|8409|8407.5|8409.2|8407.9|8408.6|8407.1|17
1651536060000|2022-05-03 00:01:00|8408.6|8407.7|8408.5|8407.6|8409.1|8407.8|8408.4|8407.2|17
1651536070000|2022-05-03 00:01:10|8408.9|8407.4|8408.1|8406.6|8408.9|8407.7|8408|8406.5|32
1651536080000|2022-05-03 00:01:20|8408.2|8406.7|8408|8406.5|8408.3|8406.8|8407.8|8406.3|17
1651536090000|2022-05-03 00:01:30|8408.3|8406.8|8408.3|8406.8|8408.5|8407|8408.2|8406.7|15
1651536100000|2022-05-03 00:01:40|8408.6|8407.1|8409|8407.5|8409.3|8407.8|8408.6|8407.1|16
1651536110000|2022-05-03 00:01:50|8408.9|8407.4|8409.3|8407.8|8409.3|8407.8|8408.9|8407.4|17
1651536120000|2022-05-03 00:02:00|8409.2|8407.7|8409.4|8407.9|8409.5|8408|8409.2|8407.7|8
1651536130000|2022-05-03 00:02:10|8409.3|8407.8|8408.7|8407.2|8409.3|8407.8|8408.6|8407.2|9
1651536140000|2022-05-03 00:02:20|8408.8|8407.3|8408.9|8407.4|8409|8407.5|8408.7|8407.2|11
1651536150000|2022-05-03 00:02:30|8409|8407.5|8408.9|8407.4|8409|8407.5|8408.9|8407.4|6
1651536160000|2022-05-03 00:02:40|8408.8|8407.3|8408.8|8407.3|8408.9|8407.4|8408.8|8407.3|3
1651536170000|2022-05-03 00:02:50|8408.7|8407.2|8408.5|8407|8409|8407.5|8408.1|8406.9|14
1651536180000|2022-05-03 00:03:00|8408.4|8406.9|8408.9|8407.4|8409.2|8407.7|8408.4|8406.9|19
1651536190000|2022-05-03 00:03:10|8408.8|8407.3|8409.1|8407.6|8409.3|8407.8|8408.8|8407.3|15
1651536200000|2022-05-03 00:03:20|8409|8407.5|8409|8407.5|8409|8407.5|8409|8407.5|1
1651536210000|2022-05-03 00:03:30|8408.9|8407.4|8408.6|8407.1|8409.1|8407.8|8408.6|8407.1|15
1651536220000|2022-05-03 00:03:40|8408.7|8407.2|8408.6|8407.1|8408.7|8407.2|8408.6|8407.1|2
1651536230000|2022-05-03 00:03:50|8408.7|8407.2|8408.4|8406.9|8408.7|8407.2|8408.3|8406.8|9
1651536240000|2022-05-03 00:04:00|8408.7|8407.2|8408.7|8407.2|8408.8|8407.3|8408.6|8407.1|11
1651536250000|2022-05-03 00:04:10|8408.6|8407.1|8408.4|8406.9|8408.7|8407.2|8408.3|8406.8|17
1651536260000|2022-05-03 00:04:20|8408.3|8406.8|8408.3|8406.8|8408.5|8407|8408.3|8406.8|12
1651536270000|2022-05-03 00:04:30|8408.2|8406.7|8408.1|8406.6|8408.3|8406.8|8408.1|8406.6|6
1651536280000|2022-05-03 00:04:40|8408.2|8406.7|8408.1|8406.6|8408.2|8406.7|8408.1|8406.6|2
1651536290000|2022-05-03 00:04:50|8408.2|8406.7|8408.3|8406.8|8408.3|8406.8|8408.2|8406.7|2
1651536300000|2022-05-03 00:05:00|8408.2|8406.7|8408.3|8406.8|8408.5|8407|8408.2|8406.7|10
1651536310000|2022-05-03 00:05:10|8408.4|8406.9|8408.5|8407|8408.5|8407|8408.3|8406.8|6
1651536320000|2022-05-03 00:05:20|8408.6|8407.1|8408.3|8406.8|8408.6|8407.1|8408.2|8406.7|8
1651536330000|2022-05-03 00:05:30|8408.4|8406.9|8407.9|8406.4|8408.4|8406.9|8407.9|8406.4|9
1651536340000|2022-05-03 00:05:40|8408|8406.5|8407.9|8406.4|8408.3|8406.8|8407.7|8406.2|15
1651536350000|2022-05-03 00:05:50|8408|8406.5|8407.9|8406.4|8408.1|8406.6|8407.9|8406.4|6
1651536370000|2022-05-03 00:06:10|8408|8406.5|8407.7|8406.2|8408|8406.8|8407.7|8406.2|11
1651536380000|2022-05-03 00:06:20|8407.8|8406.3|8408|8406.5|8408.2|8406.7|8407.8|8406.3|6
1651536390000|2022-05-03 00:06:30|8407.9|8406.4|8407.9|8406.4|8407.9|8406.7|8407.6|8406.3|5
1651536400000|2022-05-03 00:06:40|8408|8406.5|8408.3|8406.8|8408.3|8406.8|8407.7|8406.2|17
1651536410000|2022-05-03 00:06:50|8408.1|8406.6|8408.5|8407|8408.5|8407|8408.1|8406.6|11
1651536420000|2022-05-03 00:07:00|8408.6|8407.1|8408.4|8406.9|8408.6|8407.4|8408.2|8406.9|12
1651536430000|2022-05-03 00:07:10|8408.5|8407|8408.6|8407.1|8408.9|8407.4|8408.4|8406.9|25
1651536440000|2022-05-03 00:07:20|8408.5|8407|8408.5|8407|8408.7|8407.2|8408.4|8406.9|13
1651536450000|2022-05-03 00:07:30|8408.6|8407.1|8408.7|8407.2|8408.7|8407.2|8408.6|8407.1|4
1651536460000|2022-05-03 00:07:40|8408.6|8407.1|8408.9|8407.4|8408.9|8407.4|8408.3|8407|14
1651536470000|2022-05-03 00:07:50|8408.7|8407.2|8408.9|8407.4|8409|8407.5|8408.7|8407.2|7
1651536480000|2022-05-03 00:08:00|8408.8|8407.3|8408.8|8407.3|8408.9|8407.4|8408.5|8407|13
1651536490000|2022-05-03 00:08:10|8408.9|8407.4|8408.4|8406.9|8408.9|8407.4|8408.3|8406.8|17
1651536500000|2022-05-03 00:08:20|8408.5|8407|8408.3|8406.8|8408.5|8407.3|8408.2|8406.8|9
1651536510000|2022-05-03 00:08:30|8408.4|8406.9|8408.6|8407.1|8408.7|8407.2|8408.4|8406.9|9
1651536520000|2022-05-03 00:08:40|8408.5|8407|8408.4|8406.9|8408.6|8407.3|8408.1|8406.9|8
1651536530000|2022-05-03 00:08:50|8408.5|8407|8408.5|8407|8408.6|8407.1|8408.4|8406.9|11
1651536540000|2022-05-03 00:09:00|8408.6|8407.1|8407.8|8406.3|8408.7|8407.2|8407.7|8406.2|25
1651536550000|2022-05-03 00:09:10|8407.7|8406.2|8407.2|8405.7|8407.8|8406.3|8406.7|8405.2|25
1651536560000|2022-05-03 00:09:20|8407.3|8405.8|8407.3|8405.8|8407.3|8405.8|8406.9|8405.4|19
1651536570000|2022-05-03 00:09:30|8407.2|8405.7|8407.2|8405.7|8407.3|8405.8|8407.2|8405.7|7
1651536580000|2022-05-03 00:09:40|8407.3|8405.8|8407.3|8405.8|8407.3|8405.8|8407.2|8405.7|5
1651536590000|2022-05-03 00:09:50|8407.4|8405.9|8407.2|8405.7|8407.4|8405.9|8407.2|8405.7|13
1651536600000|2022-05-03 00:10:00|8407.3|8405.8|8407.2|8405.7|8407.6|8406.1|8407.1|8405.6|13
1651536610000|2022-05-03 00:10:10|8407.3|8405.8|8407.4|8405.9|8407.6|8406.1|8407.3|8405.8|19
1651536620000|2022-05-03 00:10:20|8407.3|8405.8|8407.5|8406|8407.6|8406.1|8407.3|8405.8|15
1651536630000|2022-05-03 00:10:30|8407.6|8406.1|8407.5|8406|8407.8|8406.3|8407.4|8405.9|16
1651536640000|2022-05-03 00:10:40|8407.4|8405.9|8407.4|8405.9|8407.5|8406|8407.4|8405.9|3
1651536650000|2022-05-03 00:10:50|8407.5|8406|8407.3|8405.8|8407.5|8406|8407.3|8405.8|15
1651536660000|2022-05-03 00:11:00|8407.4|8405.9|8407.7|8406.2|8407.8|8406.3|8407.4|8405.9|16
1651536670000|2022-05-03 00:11:10|8407.8|8406.3|8407.7|8406.2|8407.9|8406.4|8407.4|8405.9|18
1651536680000|2022-05-03 00:11:20|8407.6|8406.1|8407.6|8406.1|8407.6|8406.1|8407.6|8406.1|1
1651536690000|2022-05-03 00:11:30|8407.7|8406.2|8407.9|8406.4|8407.9|8406.4|8407.7|8406.2|7
1651536700000|2022-05-03 00:11:40|8407.8|8406.3|8408|8406.5|8408.1|8406.6|8407.8|8406.3|5
1651536710000|2022-05-03 00:11:50|8408.1|8406.6|8408.3|8406.8|8408.4|8406.9|8408|8406.5|10
1651536720000|2022-05-03 00:12:00|8408.2|8406.7|8408.4|8406.9|8408.4|8406.9|8408.2|8406.7|7
1651536730000|2022-05-03 00:12:10|8408.5|8407|8408.2|8406.7|8408.5|8407|8408.1|8406.6|11
1651536740000|2022-05-03 00:12:20|8408.3|8406.8|8408.2|8406.7|8408.3|8406.8|8408.2|8406.7|6
1651536750000|2022-05-03 00:12:30|8408.3|8406.8|8408|8407.1|8408.4|8407.3|8408|8406.6|11
1651536760000|2022-05-03 00:12:40|8408.1|8407.2|8408.6|8407.1|8408.8|8407.6|8408.1|8406.8|20
1651536770000|2022-05-03 00:12:50|8408.5|8407|8408.7|8407.2|8408.8|8407.5|8408.4|8407|12
1651536780000|2022-05-03 00:13:00|8408.5|8407|8408.7|8407.2|8408.7|8407.2|8408.4|8406.9|11
1651536790000|2022-05-03 00:13:10|8408.6|8407.1|8408.7|8407.2|8408.9|8407.4|8408.6|8407.1|19
1651536800000|2022-05-03 00:13:20|8408.6|8407.1|8408.7|8407.2|8408.8|8407.3|8408.5|8407|7
1651536810000|2022-05-03 00:13:30|8408.8|8407.3|8408.8|8407.3|8408.8|8407.3|8408.7|8407.2|9
1651536820000|2022-05-03 00:13:40|8408.7|8407.2|8408.7|8407.2|8408.7|8407.2|8408.5|8407|13
1651536830000|2022-05-03 00:13:50|8408.8|8407.3|8408.9|8407.4|8409|8407.5|8408.6|8407.1|11
1651536840000|2022-05-03 00:14:00|8408.8|8407.3|8408.8|8407.3|8408.9|8407.4|8408.8|8407.3|5
1651536850000|2022-05-03 00:14:10|8408.9|8407.4|8408.8|8407.3|8409|8407.5|8408.8|8407.3|8
1651536860000|2022-05-03 00:14:20|8408.9|8407.4|8409|8407.5|8409|8407.5|8408.8|8407.3|10
1651536870000|2022-05-03 00:14:30|8409.1|8407.6|8409|8407.5|8409.1|8407.6|8409|8407.5|2
1651536880000|2022-05-03 00:14:40|8408.9|8407.4|8408.9|8407.4|8409|8407.5|8408.7|8407.2|21
1651536890000|2022-05-03 00:14:50|8409.1|8407.6|8408.7|8407.2|8409.1|8407.6|8408.6|8407.1|9
1651536900000|2022-05-03 00:15:00|8408.8|8407.3|8409.4|8407.9|8409.4|8407.9|8408.8|8407.3|13
1651536910000|2022-05-03 00:15:10|8409.3|8407.8|8409|8407.5|8409.4|8407.9|8408.6|8407.4|9
1651536920000|2022-05-03 00:15:20|8408.9|8407.4|8409.1|8407.6|8409.2|8407.7|8408.9|8407.4|11
1651536930000|2022-05-03 00:15:30|8408.9|8407.4|8408.8|8407.3|8409|8407.5|8408.7|8407.2|10
1651536940000|2022-05-03 00:15:40|8408.6|8407.1|8408.8|8407.3|8408.9|8407.6|8408.5|8407.1|11
1651536950000|2022-05-03 00:15:50|8408.7|8407.2|8408.3|8407.4|8408.9|8407.7|8408.2|8407|16
1651536960000|2022-05-03 00:16:00|8408.5|8407|8408.6|8407.1|8408.7|8407.2|8408.5|8407|10
1651536970000|2022-05-03 00:16:10|8408.7|8407.2|8408.9|8407.4|8408.9|8407.7|8408.6|8407.2|7
1651536980000|2022-05-03 00:16:20|8409|8407.5|8408.7|8407.8|8409|8407.8|8408.7|8407.4|4
1651536990000|2022-05-03 00:16:30|8408.6|8407.7|8409.1|8407.6|8409.2|8408|8408.6|8407.5|16
1651537000000|2022-05-03 00:16:40|8408.9|8408|8408.9|8407.4|8409.2|8408|8408.5|8407.4|9
1651537010000|2022-05-03 00:16:50|8408.6|8407.7|8409.5|8408|8409.6|8408.1|8408.6|8407.7|13
1651537020000|2022-05-03 00:17:00|8409.4|8407.9|8409.2|8407.7|8409.6|8408.1|8408.8|8407.5|11
1651537030000|2022-05-03 00:17:10|8408.8|8407.9|8409.5|8408|8409.5|8408.5|8408.8|8407.8|19
1651537040000|2022-05-03 00:17:20|8409.4|8407.9|8409.5|8408|8409.6|8408.4|8409.2|8407.9|19
1651537050000|2022-05-03 00:17:30|8409.3|8408.4|8409.4|8407.9|8409.5|8408.4|8409.2|8407.8|8
1651537060000|2022-05-03 00:17:40|8409.5|8408|8408.9|8408|8409.6|8408.1|8408.9|8407.7|12
1651537070000|2022-05-03 00:17:50|8408.8|8407.9|8409.6|8408.1|8409.6|8408.2|8408.8|8407.9|16
1651537080000|2022-05-03 00:18:00|8409.4|8407.9|8409.1|8407.6|8409.4|8407.9|8409.1|8407.6|4
1651537090000|2022-05-03 00:18:10|8409.2|8407.7|8409.1|8407.6|8409.2|8407.7|8409.1|8407.6|2
1651537100000|2022-05-03 00:18:20|8409.2|8407.7|8409|8407.5|8409.2|8407.7|8409|8407.5|3
1651537110000|2022-05-03 00:18:30|8408.9|8407.4|8409.4|8407.9|8409.4|8407.9|8408.9|8407.4|6
1651537120000|2022-05-03 00:18:40|8409.3|8407.8|8409.1|8407.6|8409.3|8407.9|8408.8|8407.6|5
1651537130000|2022-05-03 00:18:50|8409.2|8407.7|8409.2|8407.7|8409.2|8407.7|8409.1|8407.6|3
1651537140000|2022-05-03 00:19:00|8409.1|8407.6|8409.2|8407.7|8409.4|8407.9|8409|8407.5|13
1651537150000|2022-05-03 00:19:10|8409.3|8407.8|8409.3|8407.8|8409.3|8407.8|8409.2|8407.7|5
1651537160000|2022-05-03 00:19:20|8409.2|8407.7|8408.8|8407.9|8409.2|8408|8408.8|8407.6|9
1651537180000|2022-05-03 00:19:40|8408.7|8407.8|8409.2|8407.7|8409.2|8407.9|8408.7|8407.5|6
1651537190000|2022-05-03 00:19:50|8409.1|8407.6|8409|8407.5|8409.1|8407.6|8408.9|8407.4|8
1651537200000|2022-05-03 00:20:00|8408.9|8407.4|8409|8407.5|8409|8407.5|8408.9|8407.4|4
1651537210000|2022-05-03 00:20:10|8408.9|8407.4|8408.6|8407.7|8409|8407.7|8408.5|8407.4|7
1651537220000|2022-05-03 00:20:20|8408.9|8407.4|8408.6|8407.7|8408.9|8407.7|8408.6|8407.3|4
1651537230000|2022-05-03 00:20:30|8408.9|8407.4|8408.3|8407.4|8409|8407.9|8408.3|8407.1|12
1651537240000|2022-05-03 00:20:40|8408.2|8407.3|8408.6|8407.7|8408.8|8407.7|8408.2|8407|12
1651537250000|2022-05-03 00:20:50|8408.8|8407.3|8409|8408.1|8409|8408.1|8408.7|8407.3|13
1651537260000|2022-05-03 00:21:00|8408.9|8408|8409.4|8407.9|8409.7|8408.5|8408.9|8407.9|12
1651537270000|2022-05-03 00:21:10|8409.3|8407.8|8409.2|8407.7|8409.4|8407.9|8409.2|8407.7|8
1651537280000|2022-05-03 00:21:20|8409.3|8407.8|8409.4|8407.9|8409.4|8407.9|8409.2|8407.7|10
1651537290000|2022-05-03 00:21:30|8409.3|8407.8|8408.8|8407.9|8409.3|8407.9|8408.7|8407.6|8
1651537300000|2022-05-03 00:21:40|8409.1|8407.6|8409|8407.5|8409.1|8407.6|8409|8407.5|4
1651537310000|2022-05-03 00:21:50|8409.1|8407.6|8409|8407.5|8409.1|8407.6|8409|8407.5|2
1651537330000|2022-05-03 00:22:10|8408.9|8407.4|8408.6|8407.7|8409|8407.7|8408.6|8407.4|3
1651537340000|2022-05-03 00:22:20|8408.9|8407.4|8408.9|8407.4|8409|8407.7|8408.5|8407.4|5
1651537350000|2022-05-03 00:22:30|8409|8407.5|8408.9|8407.4|8409|8407.5|8408.8|8407.3|3
1651537360000|2022-05-03 00:22:40|8409.1|8407.6|8409.4|8407.9|8409.6|8408.2|8408.7|8407.5|8
1651537370000|2022-05-03 00:22:50|8409.6|8408.1|8409.7|8408.2|8409.7|8408.3|8409.2|8407.9|6
1651537380000|2022-05-03 00:23:00|8409.5|8408|8409|8407.5|8409.5|8408|8409|8407.5|11
1651537390000|2022-05-03 00:23:10|8408.6|8407.7|8409|8407.5|8409|8407.8|8408.6|8407.5|3
1651537400000|2022-05-03 00:23:20|8408.9|8407.4|8408.9|8407.4|8409|8407.5|8408.9|8407.4|5
1651537410000|2022-05-03 00:23:30|8409|8407.5|8408.9|8407.4|8409|8407.5|8408.9|8407.4|6
1651537420000|2022-05-03 00:23:40|8409|8407.5|8408.8|8407.3|8409|8407.5|8408.8|8407.3|17
1651537430000|2022-05-03 00:23:50|8408.7|8407.2|8408.5|8407.6|8408.8|8407.7|8408.5|8407.2|5
1651537440000|2022-05-03 00:24:00|8408.8|8407.3|8408.8|8407.3|8408.8|8407.3|8408.7|8407.2|5
1651537450000|2022-05-03 00:24:10|8408.4|8407.5|8408.7|8407.2|8408.8|8407.6|8408.3|8407.1|10
1651537460000|2022-05-03 00:24:20|8408.6|8407.1|8408.9|8407.4|8408.9|8407.4|8408.6|8407.1|11
1651537470000|2022-05-03 00:24:30|8408.8|8407.3|8408.9|8407.4|8408.9|8407.4|8408.8|8407.3|6
1651537480000|2022-05-03 00:24:40|8408.8|8407.3|8409|8407.5|8409|8407.5|8408.8|8407.3|4
1651537490000|2022-05-03 00:24:50|8408.9|8407.4|8408.9|8407.4|8408.9|8407.4|8408.9|8407.4|1
1651537500000|2022-05-03 00:25:00|8409|8407.5|8409|8407.5|8409|8407.5|8408.9|8407.4|3
1651537510000|2022-05-03 00:25:10|8409.1|8407.6|8408.9|8408|8409.3|8408.1|8408.8|8407.5|12
1651537520000|2022-05-03 00:25:20|8409.2|8407.7|8409.1|8407.6|8409.2|8407.7|8409.1|8407.6|10
1651537530000|2022-05-03 00:25:30|8409.2|8407.7|8409.2|8407.7|8409.3|8407.8|8409.1|8407.6|10
1651537540000|2022-05-03 00:25:40|8409.1|8407.6|8409.2|8407.7|8409.3|8407.8|8409|8407.5|9
1651537550000|2022-05-03 00:25:50|8409.3|8407.8|8409|8407.5|8409.3|8407.8|8408.7|8407.3|10
1651537560000|2022-05-03 00:26:00|8408.9|8407.4|8408.9|8407.4|8409.1|8407.6|8408.9|8407.4|7
1651537570000|2022-05-03 00:26:10|8408.6|8407.7|8408.5|8407.6|8408.6|8407.7|8408.5|8407.6|6
1651537580000|2022-05-03 00:26:20|8408.6|8407.7|8409|8407.5|8409|8407.8|8408.5|8407.5|5
1651537590000|2022-05-03 00:26:30|8408.9|8407.4|8408.9|8407.4|8409.1|8407.6|8408.8|8407.3|6
1651537600000|2022-05-03 00:26:40|8408.8|8407.3|8409|8407.5|8409|8407.6|8408.5|8407.2|12
1651537610000|2022-05-03 00:26:50|8408.9|8407.4|8408.9|8407.4|8409.1|8407.6|8408.9|8407.4|7
1651537620000|2022-05-03 00:27:00|8409.1|8407.6|8409.2|8407.7|8409.3|8407.9|8408.7|8407.5|21
1651537630000|2022-05-03 00:27:10|8408.8|8407.9|8408.9|8407.4|8409.1|8407.9|8408.6|8407.4|16
1651537640000|2022-05-03 00:27:20|8409.1|8407.6|8409.1|8407.6|8409.1|8407.6|8409|8407.5|3
1651537650000|2022-05-03 00:27:30|8409.2|8407.7|8409.1|8407.6|8409.3|8407.8|8409.1|8407.6|12
1651537660000|2022-05-03 00:27:40|8409.2|8407.7|8409.2|8407.7|8409.2|8407.7|8409.1|8407.6|5
1651537670000|2022-05-03 00:27:50|8409.1|8407.6|8409.2|8407.7|8409.3|8408.1|8408.9|8407.6|6
1651537680000|2022-05-03 00:28:00|8409.1|8407.6|8408.5|8407.6|8409.4|8407.9|8408.5|8407.4|15
1651537690000|2022-05-03 00:28:10|8408.9|8407.4|8408.9|8407.4|8408.9|8407.4|8408.9|8407.4|1
1651537700000|2022-05-03 00:28:20|8408.8|8407.3|8408.5|8407|8408.8|8407.3|8408.5|8407|6
1651537710000|2022-05-03 00:28:30|8408.6|8407.1|8408.5|8407|8408.6|8407.1|8408.5|8407|4
1651537720000|2022-05-03 00:28:40|8408.6|8407.1|8408.4|8406.9|8408.6|8407.1|8408.4|8406.9|5
1651537730000|2022-05-03 00:28:50|8408.5|8407|8408.5|8407|8408.5|8407|8408.5|8407|1
1651537740000|2022-05-03 00:29:00|8408.4|8406.9|8408.5|8407|8408.5|8407|8408.4|8406.9|2
1651537750000|2022-05-03 00:29:10|8408.6|8407.1|8408.6|8407.1|8408.6|8407.1|8408.5|8407|5
1651537760000|2022-05-03 00:29:20|8408.7|8407.2|8408.6|8407.1|8408.7|8407.2|8408.6|8407.1|4
1651537770000|2022-05-03 00:29:30|8408.7|8407.2|8408.5|8407.6|8408.7|8407.6|8408.4|8407.1|5
1651537780000|2022-05-03 00:29:40|8408.9|8407.4|8408.4|8407.5|8408.9|8407.8|8408.3|8407.2|14
1651537790000|2022-05-03 00:29:50|8408.5|8407.6|8408.6|8407.1|8408.8|8407.6|8408.5|8407|7
1651537800000|2022-05-03 00:30:00|8408.5|8407|8408.7|8407.2|8408.7|8407.2|8408.4|8406.9|5
1651537810000|2022-05-03 00:30:10|8408.6|8407.1|8408.7|8407.2|8409|8407.7|8408.4|8407.1|16
1651537820000|2022-05-03 00:30:20|8408.8|8407.3|8408.9|8407.4|8408.9|8407.7|8408.3|8407.2|12
1651537830000|2022-05-03 00:30:30|8409|8407.5|8409.2|8407.7|8409.3|8408|8408.6|8407.4|14
1651537840000|2022-05-03 00:30:40|8409.3|8407.8|8409.3|8407.8|8409.4|8407.9|8409.3|8407.8|3
1651537850000|2022-05-03 00:30:50|8409.4|8407.9|8409.6|8408.1|8409.6|8408.1|8409|8407.7|11
1651537860000|2022-05-03 00:31:00|8409.5|8408|8409.4|8407.9|8409.5|8408|8409.2|8407.7|13
1651537870000|2022-05-03 00:31:10|8409.5|8408|8409.7|8408.2|8409.7|8408.2|8409.4|8407.9|11
1651537880000|2022-05-03 00:31:20|8409.6|8408.1|8409.9|8408.4|8410|8408.5|8409.6|8408.1|10
1651537890000|2022-05-03 00:31:30|8409.8|8408.3|8409.9|8408.4|8410|8408.5|8409.8|8408.3|4
1651537900000|2022-05-03 00:31:40|8410|8408.5|8409.8|8408.3|8410|8408.5|8409.6|8408.1|7
1651537910000|2022-05-03 00:31:50|8409.9|8408.4|8409.9|8408.4|8409.9|8408.4|8409.9|8408.4|1
1651537920000|2022-05-03 00:32:00|8410|8408.5|8409.9|8408.4|8410.1|8408.6|8409.9|8408.4|8
1651537930000|2022-05-03 00:32:10|8409.8|8408.3|8410|8408.5|8410|8408.5|8409.8|8408.3|3
1651537940000|2022-05-03 00:32:20|8409.9|8408.4|8410.5|8409|8410.6|8409.1|8409.9|8408.4|7
1651537950000|2022-05-03 00:32:30|8410.6|8409.1|8410.3|8408.8|8410.6|8409.1|8410.3|8408.8|3
1651537960000|2022-05-03 00:32:40|8410.2|8408.7|8410.3|8408.8|8410.4|8409.1|8409.9|8408.7|13
1651537970000|2022-05-03 00:32:50|8410.2|8408.7|8410|8409.1|8410.5|8409.2|8410|8408.7|10
1651537980000|2022-05-03 00:33:00|8409.9|8409|8410|8408.5|8410.3|8409|8409.9|8408.5|18
1651537990000|2022-05-03 00:33:10|8410.1|8408.6|8409.8|8408.3|8410.1|8408.7|8409.6|8408.3|13
1651538000000|2022-05-03 00:33:20|8409.9|8408.4|8409.6|8408.1|8410|8408.8|8409.4|8407.9|16
1651538010000|2022-05-03 00:33:30|8409.5|8408|8409.3|8407.8|8409.6|8408.1|8409.3|8407.8|16
1651538020000|2022-05-03 00:33:40|8409|8407.5|8409.4|8407.9|8409.5|8408|8409|8407.5|19
1651538030000|2022-05-03 00:33:50|8409.1|8407.6|8409.3|8407.8|8409.4|8407.9|8408.9|8407.4|13
1651538040000|2022-05-03 00:34:00|8409.4|8407.9|8409.3|8407.8|8409.5|8408.1|8409|8407.8|10
1651538050000|2022-05-03 00:34:10|8409.4|8407.9|8409.7|8408.2|8409.8|8408.3|8409.2|8407.7|10
1651538060000|2022-05-03 00:34:20|8409.6|8408.1|8409.4|8407.9|8409.7|8408.2|8409.4|8407.9|7
1651538070000|2022-05-03 00:34:30|8409.3|8407.8|8409|8407.5|8409.4|8407.9|8408.9|8407.4|10
1651538080000|2022-05-03 00:34:40|8409.1|8407.6|8408.3|8406.8|8409.1|8407.6|8408.2|8406.7|19
1651538090000|2022-05-03 00:34:50|8408.2|8406.7|8407.8|8406.3|8408.2|8406.7|8407.7|8406.2|13
1651538100000|2022-05-03 00:35:00|8407.7|8406.2|8408|8406.5|8408|8406.5|8407.7|8406.2|13
1651538110000|2022-05-03 00:35:10|8407.9|8406.4|8408.1|8406.6|8408.2|8406.8|8407.4|8406.3|18
1651538120000|2022-05-03 00:35:20|8408.2|8406.7|8408.2|8406.7|8408.3|8406.8|8408.1|8406.6|12
1651538130000|2022-05-03 00:35:30|8408.3|8406.8|8408|8407.1|8408.4|8407.1|8408|8406.7|7
1651538140000|2022-05-03 00:35:40|8408.1|8407.2|8408.3|8407.4|8408.5|8407.4|8408|8406.9|12
1651538150000|2022-05-03 00:35:50|8408.6|8407.1|8408.8|8407.3|8409|8407.9|8408.6|8407.1|20
1651538160000|2022-05-03 00:36:00|8408.7|8407.2|8409.2|8407.7|8409.2|8407.7|8408.3|8407.2|19
1651538170000|2022-05-03 00:36:10|8409.3|8407.8|8409.2|8407.7|8409.3|8407.9|8408.7|8407.6|9
1651538180000|2022-05-03 00:36:20|8408.8|8407.9|8409.8|8408.3|8409.9|8408.4|8408.8|8407.9|18
1651538190000|2022-05-03 00:36:30|8409.5|8408.6|8409.8|8408.3|8409.9|8408.7|8409.5|8408.1|8
1651538200000|2022-05-03 00:36:40|8409.7|8408.2|8409.5|8408|8409.7|8408.6|8409.1|8407.9|20
1651538210000|2022-05-03 00:36:50|8409.4|8407.9|8409.6|8408.1|8409.6|8408.2|8409.1|8407.9|15
1651538220000|2022-05-03 00:37:00|8409.5|8408|8408.9|8408|8409.5|8408|8408.9|8407.6|11
1651538230000|2022-05-03 00:37:10|8409.1|8408.2|8409.3|8407.8|8409.4|8408.2|8409|8407.7|8
1651538240000|2022-05-03 00:37:20|8409.2|8407.7|8409.3|8407.8|8409.3|8407.8|8409.2|8407.7|2
1651538250000|2022-05-03 00:37:30|8409.5|8408|8409.6|8408.1|8409.6|8408.2|8409.1|8408|10
1651538260000|2022-05-03 00:37:40|8409.4|8407.9|8409.4|8407.9|8409.5|8408|8409.3|8407.8|13
1651538270000|2022-05-03 00:37:50|8409.5|8408|8409.1|8407.6|8409.5|8408|8409|8407.5|14
1651538280000|2022-05-03 00:38:00|8408.7|8407.8|8408.9|8407.4|8409.2|8407.8|8408.7|8407.2|13
1651538290000|2022-05-03 00:38:10|8409|8407.5|8408.9|8407.4|8409|8407.5|8408.8|8407.3|3
1651538300000|2022-05-03 00:38:20|8408.8|8407.3|8408.8|8407.3|8408.9|8407.4|8408.7|8407.2|9
1651538310000|2022-05-03 00:38:30|8408.7|8407.2|8408.8|8407.3|8408.9|8407.4|8408.6|8407.1|12
1651538320000|2022-05-03 00:38:40|8408.9|8407.4|8409|8407.5|8409.1|8407.6|8408.9|8407.4|12
1651538330000|2022-05-03 00:38:50|8409.1|8407.6|8409.1|8407.6|8409.2|8407.7|8409|8407.5|6
1651538340000|2022-05-03 00:39:00|8408.9|8407.4|8408.7|8407.2|8408.9|8407.6|8408.5|8407.2|13
1651538350000|2022-05-03 00:39:10|8408.6|8407.1|8408.9|8407.4|8408.9|8407.6|8408.4|8407.1|16
1651538360000|2022-05-03 00:39:20|8408.8|8407.3|8408.9|8407.4|8409|8407.5|8408.8|8407.3|6
1651538370000|2022-05-03 00:39:30|8408.8|8407.3|8408.9|8407.4|8409|8407.5|8408.8|8407.3|8
1651538380000|2022-05-03 00:39:40|8408.8|8407.3|8408.7|8407.2|8408.8|8407.6|8408.4|8407.2|17
1651538390000|2022-05-03 00:39:50|8408.6|8407.1|8409.1|8407.6|8409.2|8407.7|8408.6|8407.1|20
1651538400000|2022-05-03 00:40:00|8409|8407.5|8408.7|8407.2|8409.1|8407.6|8408.6|8407.1|14
1651538410000|2022-05-03 00:40:10|8408.6|8407.1|8408.8|8407.3|8409.1|8407.6|8408.6|8407.1|16
1651538420000|2022-05-03 00:40:20|8409|8407.5|8409|8407.5|8409.1|8407.6|8408.9|8407.4|14
1651538430000|2022-05-03 00:40:30|8408.9|8407.4|8409.3|8407.8|8409.3|8407.8|8408.9|8407.4|11
1651538440000|2022-05-03 00:40:40|8409|8407.5|8408.9|8407.4|8409|8407.5|8408.8|8407.3|10
1651538450000|2022-05-03 00:40:50|8409|8407.5|8409|8407.5|8409|8407.5|8408.9|8407.4|3
1651538460000|2022-05-03 00:41:00|8408.9|8407.4|8409.1|8408.2|8409.4|8408.2|8408.9|8407.4|17
1651538470000|2022-05-03 00:41:10|8409|8408.1|8409.5|8408|8409.5|8408.2|8409|8407.9|10
1651538480000|2022-05-03 00:41:20|8409.6|8408.1|8409.6|8408.1|8409.8|8408.3|8409.5|8408|19
1651538490000|2022-05-03 00:41:30|8409.7|8408.2|8409.8|8408.3|8409.8|8408.3|8409.7|8408.2|4
1651538500000|2022-05-03 00:41:40|8409.7|8408.2|8409.7|8408.2|8409.7|8408.2|8409.7|8408.2|1
1651538510000|2022-05-03 00:41:50|8409.8|8408.3|8409.7|8408.2|8409.8|8408.3|8409.7|8408.2|8
1651538520000|2022-05-03 00:42:00|8409.8|8408.3|8409.4|8407.9|8409.8|8408.3|8409|8407.8|17
1651538530000|2022-05-03 00:42:10|8409.5|8408|8409.4|8408.5|8409.8|8408.5|8409.3|8407.8|12
1651538540000|2022-05-03 00:42:20|8409.3|8408.4|8409.5|8408.6|8409.5|8408.6|8409.3|8408.4|9
1651538550000|2022-05-03 00:42:30|8409.4|8408.5|8409.5|8408.6|8409.5|8408.6|8409.4|8408.5|6
1651538560000|2022-05-03 00:42:40|8409.4|8408.5|8409.6|8408.7|8409.9|8408.7|8409.4|8408.4|8
1651538570000|2022-05-03 00:42:50|8409.9|8408.4|8409.4|8407.9|8409.9|8408.5|8409.2|8407.9|13
1651538580000|2022-05-03 00:43:00|8409.5|8408|8409.2|8407.7|8409.5|8408|8409.1|8407.6|10
1651538590000|2022-05-03 00:43:10|8409.1|8407.6|8409.3|8407.8|8409.4|8408.1|8408.6|8407.6|19
1651538600000|2022-05-03 00:43:20|8409.2|8407.7|8409.3|8407.8|8409.4|8407.9|8409.2|8407.7|10
1651538610000|2022-05-03 00:43:30|8409.2|8407.7|8408.6|8407.1|8409.2|8408.3|8408.5|8407|21
1651538620000|2022-05-03 00:43:40|8408.7|8407.2|8408.7|8407.2|8408.8|8407.3|8408.6|8407.1|9
1651538630000|2022-05-03 00:43:50|8408.4|8407.5|8408.9|8407.4|8408.9|8407.6|8408.3|8407.1|20
1651538640000|2022-05-03 00:44:00|8408.5|8407.6|8408.9|8407.4|8409.1|8407.8|8408.5|8407.4|13
1651538650000|2022-05-03 00:44:10|8409|8407.5|8409.2|8407.7|8409.4|8407.9|8408.9|8407.4|15
1651538660000|2022-05-03 00:44:20|8409.1|8407.6|8409.4|8407.9|8409.4|8408|8408.8|8407.6|4
1651538670000|2022-05-03 00:44:30|8409.5|8408|8409.4|8407.9|8409.5|8408|8409.3|8407.8|6
1651538680000|2022-05-03 00:44:40|8409.3|8407.8|8409.4|8407.9|8409.4|8407.9|8409.2|8407.7|16
1651538690000|2022-05-03 00:44:50|8409.5|8408|8409.2|8407.7|8409.5|8408|8409.1|8407.6|12
1651538700000|2022-05-03 00:45:00|8409.1|8407.6|8408.9|8407.4|8409.2|8407.7|8408.9|8407.4|10
1651538710000|2022-05-03 00:45:10|8408.8|8407.3|8408.8|8407.3|8408.9|8407.4|8408.7|8407.2|15
1651538720000|2022-05-03 00:45:20|8408.7|8407.2|8408.7|8407.2|8408.8|8407.3|8408.6|8407.1|8
1651538730000|2022-05-03 00:45:30|8408.8|8407.3|8408.5|8407.6|8408.9|8407.7|8408.4|8407.2|12
1651538740000|2022-05-03 00:45:40|8408.6|8407.7|8408.6|8407.1|8408.7|8407.8|8408.4|8406.9|11
1651538750000|2022-05-03 00:45:50|8408.5|8407|8408.5|8407|8408.7|8407.2|8408.4|8406.9|15
1651538760000|2022-05-03 00:46:00|8408.4|8406.9|8407.8|8406.9|8408.5|8407|8407.6|8406.5|23
1651538770000|2022-05-03 00:46:10|8407.7|8406.8|8407.7|8406.8|8408.3|8407.1|8407.6|8406.7|29
1651538780000|2022-05-03 00:46:20|8408.1|8406.6|8407.7|8406.2|8408.1|8406.7|8407.3|8406.2|21
1651538790000|2022-05-03 00:46:30|8407.8|8406.3|8408.2|8406.7|8408.2|8406.7|8407.7|8406.2|19
1651538800000|2022-05-03 00:46:40|8408.1|8406.6|8408.4|8406.9|8408.4|8406.9|8408.1|8406.6|14
1651538810000|2022-05-03 00:46:50|8408.3|8406.8|8408.1|8407.2|8408.6|8407.3|8408.1|8406.8|21
1651538820000|2022-05-03 00:47:00|8408.2|8407.3|8408.7|8407.2|8408.7|8407.3|8408.2|8407|6
1651538830000|2022-05-03 00:47:10|8408.6|8407.1|8408.7|8407.2|8409|8407.5|8408.6|8407.1|15
1651538840000|2022-05-03 00:47:20|8408.6|8407.1|8408.8|8407.3|8408.9|8407.7|8408.4|8407|20
1651538850000|2022-05-03 00:47:30|8408.9|8407.4|8409.2|8407.7|8409.3|8407.8|8408.9|8407.4|10
1651538860000|2022-05-03 00:47:40|8409.3|8407.8|8409.5|8408|8409.5|8408|8409.2|8407.7|17
1651538870000|2022-05-03 00:47:50|8409.4|8407.9|8409.9|8408.4|8409.9|8408.4|8409.1|8407.9|34
1651538880000|2022-05-03 00:48:00|8409.8|8408.3|8409.5|8408|8409.8|8408.3|8408.9|8407.8|24
1651538890000|2022-05-03 00:48:10|8409.6|8408.1|8409.7|8408.2|8409.7|8408.2|8409.4|8407.9|14
1651538900000|2022-05-03 00:48:20|8409.8|8408.3|8410.3|8408.8|8410.3|8408.8|8409.7|8408.2|16
1651538910000|2022-05-03 00:48:30|8410.2|8408.7|8409.6|8408.1|8410.2|8408.7|8409.6|8408.1|11
1651538920000|2022-05-03 00:48:40|8409.7|8408.2|8409.9|8408.4|8409.9|8408.4|8409.6|8408.1|15
1651538930000|2022-05-03 00:48:50|8410|8408.5|8410.1|8408.6|8410.1|8408.6|8409.9|8408.4|8
1651538940000|2022-05-03 00:49:00|8410|8408.5|8409.8|8408.3|8410.2|8408.7|8409.8|8408.3|17
1651538950000|2022-05-03 00:49:10|8409.9|8408.4|8409.8|8408.3|8409.9|8408.4|8409.8|8408.3|2
1651538960000|2022-05-03 00:49:20|8409.9|8408.4|8410|8408.5|8410|8408.7|8409.4|8408.3|9
1651538970000|2022-05-03 00:49:30|8410.1|8408.6|8410.1|8408.6|8410.2|8408.9|8409.7|8408.5|15
1651538980000|2022-05-03 00:49:40|8410.2|8408.7|8410.2|8408.7|8410.2|8408.7|8410.1|8408.6|7
1651538990000|2022-05-03 00:49:50|8410.1|8408.6|8409.8|8408.3|8410.2|8408.7|8409.4|8408.3|12
1651539000000|2022-05-03 00:50:00|8409.9|8408.4|8409.8|8408.3|8410|8408.7|8409.4|8408|15
1651539010000|2022-05-03 00:50:10|8409.9|8408.4|8409.2|8408.3|8409.9|8408.5|8409.2|8408.2|16
1651539020000|2022-05-03 00:50:20|8409.5|8408|8409.4|8408.5|8409.8|8408.5|8409.1|8407.9|16
1651539030000|2022-05-03 00:50:30|8409.5|8408.6|8409.8|8408.3|8409.8|8408.6|8409.4|8408.2|9
1651539040000|2022-05-03 00:50:40|8409.7|8408.2|8409.7|8408.2|8409.8|8408.3|8409.7|8408.2|7
1651539050000|2022-05-03 00:50:50|8409.4|8408.5|8409.6|8408.1|8409.8|8408.5|8409.2|8408|13
1651539060000|2022-05-03 00:51:00|8409.7|8408.2|8409.6|8408.1|8409.8|8408.3|8409.6|8408.1|8
1651539070000|2022-05-03 00:51:10|8409.7|8408.2|8409.7|8408.2|8409.7|8408.2|8409.6|8408.1|3
1651539080000|2022-05-03 00:51:20|8409.8|8408.3|8409.7|8408.2|8409.8|8408.3|8409.7|8408.2|2
1651539090000|2022-05-03 00:51:30|8409.6|8408.1|8409.5|8408|8409.7|8408.2|8409.5|8408|5
1651539100000|2022-05-03 00:51:40|8409.4|8407.9|8409.2|8407.7|8409.6|8408.1|8409.1|8407.6|20
1651539110000|2022-05-03 00:51:50|8409.3|8407.8|8409.1|8407.6|8409.3|8408|8408.7|8407.5|13
1651539120000|2022-05-03 00:52:00|8409.2|8407.7|8409.1|8407.6|8409.2|8407.7|8409|8407.5|14
1651539130000|2022-05-03 00:52:10|8409.2|8407.7|8409|8407.5|8409.3|8407.9|8408.7|8407.4|10
1651539140000|2022-05-03 00:52:20|8408.9|8407.4|8409|8407.5|8409.1|8407.6|8408.9|8407.4|12
1651539150000|2022-05-03 00:52:30|8409.1|8407.6|8409|8407.5|8409.1|8407.6|8408.8|8407.3|12
1651539160000|2022-05-03 00:52:40|8408.9|8407.4|8408.8|8407.3|8408.9|8407.4|8408.7|8407.2|8
1651539170000|2022-05-03 00:52:50|8408.7|8407.2|8408.6|8407.1|8408.8|8407.3|8408.5|8407|8
1651539180000|2022-05-03 00:53:00|8408.5|8407|8408.6|8407.1|8408.9|8407.4|8408.2|8407|15
1651539190000|2022-05-03 00:53:10|8408.7|8407.2|8408.5|8407|8408.8|8407.3|8408.4|8406.9|24
1651539200000|2022-05-03 00:53:20|8408.4|8406.9|8408.5|8407|8408.6|8407.1|8408.4|8406.9|8
1651539210000|2022-05-03 00:53:30|8408.4|8406.9|8408.4|8406.9|8408.6|8407.1|8408.4|8406.9|15
1651539220000|2022-05-03 00:53:40|8408.3|8406.8|8407.5|8406.6|8408.3|8406.8|8407.5|8406.4|20
1651539230000|2022-05-03 00:53:50|8407.6|8406.7|8407.7|8406.2|8408.3|8407|8407.5|8406.2|28
1651539240000|2022-05-03 00:54:00|8407.8|8406.3|8408.3|8406.8|8408.4|8406.9|8407.8|8406.3|16
1651539250000|2022-05-03 00:54:10|8408.2|8406.7|8407.5|8406.6|8408.3|8406.8|8407.5|8406.1|22
1651539260000|2022-05-03 00:54:20|8407.6|8406.7|8407.5|8406|8407.9|8406.7|8407.5|8406|13
1651539270000|2022-05-03 00:54:30|8407.3|8405.8|8407.6|8406.1|8408.2|8406.7|8407.2|8405.8|33
1651539280000|2022-05-03 00:54:40|8407.5|8406|8407.3|8405.8|8407.6|8406.1|8407.1|8405.6|28
1651539290000|2022-05-03 00:54:50|8407.4|8405.9|8407.4|8405.9|8407.7|8406.2|8407.3|8405.8|14
1651539300000|2022-05-03 00:55:00|8407.5|8406|8407.4|8405.9|8407.5|8406|8407.2|8405.7|16
1651539310000|2022-05-03 00:55:10|8407.3|8405.8|8407.7|8406.2|8407.8|8406.3|8407.1|8405.8|11
1651539320000|2022-05-03 00:55:20|8407.6|8406.1|8407.1|8405.6|8407.7|8406.2|8407.1|8405.6|14
1651539330000|2022-05-03 00:55:30|8407|8405.5|8407.1|8405.6|8407.2|8405.7|8407|8405.5|12
1651539350000|2022-05-03 00:55:50|8407|8405.5|8407|8405.5|8407.2|8405.8|8406.7|8405.5|15
1651539360000|2022-05-03 00:56:00|8406.9|8405.4|8406.8|8405.3|8407|8405.5|8406.8|8405.3|12
1651539370000|2022-05-03 00:56:10|8406.6|8405.1|8406.6|8405.1|8406.7|8405.2|8406.5|8405|9
1651539380000|2022-05-03 00:56:20|8406.7|8405.2|8406.8|8405.3|8406.9|8405.4|8406.7|8405.2|12
1651539390000|2022-05-03 00:56:30|8406.7|8405.2|8407.2|8405.7|8407.5|8406.1|8406.7|8405.2|13
1651539400000|2022-05-03 00:56:40|8406.8|8405.9|8407|8405.5|8407.2|8406|8406.8|8405.5|7
1651539410000|2022-05-03 00:56:50|8407.1|8405.6|8407.2|8405.7|8407.2|8405.7|8407|8405.5|4
1651539420000|2022-05-03 00:57:00|8407.3|8405.8|8407.5|8406|8407.5|8406.3|8407|8405.8|9
1651539430000|2022-05-03 00:57:10|8407.4|8405.9|8407.3|8405.8|8407.5|8406|8407.2|8405.7|16
1651539440000|2022-05-03 00:57:20|8407|8406.1|8407.5|8406|8407.5|8406.2|8407|8405.8|12
1651539450000|2022-05-03 00:57:30|8407.4|8405.9|8407|8405.5|8407.4|8405.9|8406.9|8405.4|9
1651539460000|2022-05-03 00:57:40|8407.1|8405.6|8407.1|8405.6|8407.1|8405.6|8407|8405.5|5
1651539470000|2022-05-03 00:57:50|8407|8405.5|8407.4|8405.9|8407.4|8405.9|8406.8|8405.3|15
1651539480000|2022-05-03 00:58:00|8407.5|8406|8407.5|8406|8407.5|8406|8407.4|8405.9|7
1651539490000|2022-05-03 00:58:10|8407.4|8405.9|8407.5|8406|8407.8|8406.3|8407.3|8405.8|15
1651539500000|2022-05-03 00:58:20|8407.6|8406.1|8406.8|8405.9|8407.6|8406.1|8406.8|8405.6|12
1651539510000|2022-05-03 00:58:30|8406.9|8406|8407|8406.1|8407|8406.1|8406.7|8405.8|10
1651539520000|2022-05-03 00:58:40|8407.5|8406|8407.3|8406.4|8407.6|8406.7|8407.2|8406|18
1651539530000|2022-05-03 00:58:50|8407.1|8406.2|8407.1|8405.6|8407.5|8406.3|8406.9|8405.6|27
1651539540000|2022-05-03 00:59:00|8407|8405.5|8407.5|8406|8407.6|8406.1|8407|8405.5|24
1651539550000|2022-05-03 00:59:10|8407.4|8405.9|8407.3|8405.8|8407.5|8406|8407.3|8405.8|10
1651539560000|2022-05-03 00:59:20|8407.5|8406|8407.2|8405.7|8407.7|8406.2|8407.1|8405.6|18
1651539570000|2022-05-03 00:59:30|8407.1|8405.6|8406.9|8405.4|8407.3|8405.8|8406.9|8405.4|13
1651539580000|2022-05-03 00:59:40|8407.2|8405.7|8407.5|8406|8408|8406.5|8407.2|8405.7|25
1651539590000|2022-05-03 00:59:50|8407.6|8406.1|8407.7|8406.2|8407.8|8406.3|8407.2|8405.7|21
1651539600000|2022-05-03 01:00:00|8407.6|8406.1|8407.4|8405.9|8407.6|8406.1|8407|8405.5|23
1651539610000|2022-05-03 01:00:10|8407.5|8406|8407.2|8405.7|8407.5|8406.1|8406.9|8405.6|14
1651539620000|2022-05-03 01:00:20|8407.1|8405.6|8407.3|8405.8|8407.3|8405.8|8407|8405.5|17
1651539630000|2022-05-03 01:00:30|8407.2|8405.7|8407|8405.5|8407.4|8405.9|8406.9|8405.4|10
1651539640000|2022-05-03 01:00:40|8407.1|8405.6|8407|8405.5|8407.2|8405.7|8406.8|8405.3|17
1651539650000|2022-05-03 01:00:50|8407.1|8405.6|8406.9|8405.4|8407.2|8405.7|8406.9|8405.4|20
1651539660000|2022-05-03 01:01:00|8407.1|8405.6|8406.6|8405.1|8407.1|8405.8|8406.4|8405.1|20
1651539670000|2022-05-03 01:01:10|8406.7|8405.2|8406.9|8405.4|8407|8405.5|8406.7|8405.2|20
1651539680000|2022-05-03 01:01:20|8406.8|8405.3|8406.9|8405.4|8406.9|8405.4|8406.8|8405.3|6
1651539690000|2022-05-03 01:01:30|8406.8|8405.3|8406.8|8405.3|8406.9|8405.4|8406.7|8405.2|8
1651539700000|2022-05-03 01:01:40|8407.1|8405.6|8406.7|8405.2|8407.1|8405.6|8406.7|8405.2|12
1651539710000|2022-05-03 01:01:50|8406.8|8405.3|8407.1|8406.2|8407.7|8406.4|8406.7|8405.2|24
1651539720000|2022-05-03 01:02:00|8407.7|8406.5|8407.7|8406.2|8408|8406.5|8407.3|8406.1|24
1651539730000|2022-05-03 01:02:10|8407.8|8406.3|8407.7|8406.2|8407.8|8406.3|8407.6|8406.1|6
1651539740000|2022-05-03 01:02:20|8407.6|8406.1|8407.6|8406.1|8407.6|8406.1|8407.2|8405.7|12
1651539750000|2022-05-03 01:02:30|8407.5|8406|8407.6|8406.1|8407.7|8406.2|8407.5|8406|10
1651539760000|2022-05-03 01:02:40|8407.7|8406.2|8407.7|8406.2|8407.8|8406.3|8407.5|8406|13
1651539770000|2022-05-03 01:02:50|8407.6|8406.1|8407.7|8406.2|8407.8|8406.4|8407.3|8406.1|11
1651539780000|2022-05-03 01:03:00|8407.8|8406.3|8407.4|8405.9|8407.8|8406.3|8407.4|8405.9|13
1651539790000|2022-05-03 01:03:10|8407.5|8406|8407.1|8405.6|8407.5|8406|8407|8405.5|17
1651539800000|2022-05-03 01:03:20|8407.2|8405.7|8407.2|8405.7|8407.3|8405.8|8407.1|8405.6|9
1651539810000|2022-05-03 01:03:30|8407.3|8405.8|8407.2|8405.7|8407.3|8406|8406.8|8405.3|17
1651539820000|2022-05-03 01:03:40|8407.1|8405.6|8406.9|8405.4|8407.3|8405.8|8406.9|8405.4|8
1651539830000|2022-05-03 01:03:50|8407|8405.5|8407|8405.5|8407.1|8405.6|8406.9|8405.4|10
1651539840000|2022-05-03 01:04:00|8406.9|8405.4|8406.9|8405.4|8407|8405.5|8406.7|8405.2|14
1651539850000|2022-05-03 01:04:10|8407|8405.5|8406.2|8404.7|8407|8405.5|8406.2|8404.7|9
1651539860000|2022-05-03 01:04:20|8406.3|8404.8|8406.5|8405|8406.8|8405.3|8406.3|8404.8|32
1651539870000|2022-05-03 01:04:30|8406.4|8404.9|8406.5|8405|8406.7|8405.2|8406|8404.5|23
1651539880000|2022-05-03 01:04:40|8406.4|8404.9|8406.1|8405.2|8406.5|8405.2|8406|8404.7|28
1651539890000|2022-05-03 01:04:50|8406.4|8404.9|8406.4|8404.9|8406.4|8404.9|8406.4|8404.9|1
1651539900000|2022-05-03 01:05:00|8406.3|8404.8|8406.2|8404.7|8406.5|8405|8405.9|8404.6|20
1651539910000|2022-05-03 01:05:10|8406.1|8404.6|8406.6|8405.1|8406.6|8405.1|8406.1|8404.6|7
1651539920000|2022-05-03 01:05:20|8406.5|8405|8406.6|8405.1|8406.6|8405.1|8406.1|8404.6|17
1651539930000|2022-05-03 01:05:30|8406.7|8405.2|8407.4|8405.9|8407.7|8406.2|8406.7|8405.2|17
1651539940000|2022-05-03 01:05:40|8407.3|8405.8|8407.2|8405.7|8407.3|8405.8|8407.2|8405.7|4
1651539950000|2022-05-03 01:05:50|8407.1|8405.6|8407|8405.5|8407.3|8405.8|8406.9|8405.4|11
1651539960000|2022-05-03 01:06:00|8406.9|8405.4|8407.1|8405.6|8407.2|8405.7|8406.8|8405.3|14
1651539970000|2022-05-03 01:06:10|8407.2|8405.7|8407.3|8405.8|8407.3|8405.8|8407.2|8405.7|8
1651539980000|2022-05-03 01:06:20|8407.2|8405.7|8406.7|8405.2|8407.2|8405.7|8406.6|8405.1|18
1651539990000|2022-05-03 01:06:30|8406.6|8405.1|8407|8405.5|8407|8405.5|8406.4|8405.1|23
1651540000000|2022-05-03 01:06:40|8406.9|8405.4|8407|8405.5|8407|8405.5|8406.7|8405.2|11
1651540010000|2022-05-03 01:06:50|8406.9|8405.4|8406.8|8405.3|8407|8405.5|8406.8|8405.3|8
1651540020000|2022-05-03 01:07:00|8406.9|8405.4|8406.9|8405.4|8406.9|8405.4|8406.7|8405.2|8
1651540030000|2022-05-03 01:07:10|8406.8|8405.3|8407|8405.5|8407.1|8405.6|8406.7|8405.2|19
1651540040000|2022-05-03 01:07:20|8407.1|8405.6|8407.4|8405.9|8407.5|8406|8407|8405.5|14
1651540050000|2022-05-03 01:07:30|8407.5|8406|8407.4|8405.9|8407.5|8406|8407.2|8405.7|10
1651540060000|2022-05-03 01:07:40|8407.5|8406|8407.2|8405.7|8407.5|8406|8407.1|8405.6|9
1651540070000|2022-05-03 01:07:50|8406.9|8406|8407.1|8405.6|8407.3|8406.1|8406.9|8405.5|12
1651540080000|2022-05-03 01:08:00|8407.2|8405.7|8406.9|8405.4|8407.2|8405.7|8406.8|8405.3|22
1651540090000|2022-05-03 01:08:10|8406.8|8405.3|8407.4|8405.9|8407.4|8405.9|8406.7|8405.2|15
1651540100000|2022-05-03 01:08:20|8407.3|8405.8|8407.2|8405.7|8407.4|8405.9|8407.2|8405.7|10
1651540110000|2022-05-03 01:08:30|8407.3|8405.8|8407.2|8405.7|8407.4|8406.1|8406.8|8405.6|20
1651540120000|2022-05-03 01:08:40|8406.9|8406|8407.2|8405.7|8407.3|8406|8406.7|8405.6|19
1651540130000|2022-05-03 01:08:50|8407.3|8405.8|8407|8405.5|8407.3|8406.1|8406.9|8405.4|17
1651540140000|2022-05-03 01:09:00|8407.2|8405.7|8407.1|8406.2|8407.5|8406.3|8407.1|8405.7|14
1651540150000|2022-05-03 01:09:10|8407.2|8406.3|8407.3|8405.8|8407.4|8406.3|8406.9|8405.7|8
1651540160000|2022-05-03 01:09:20|8407.2|8405.7|8407.1|8405.6|8407.3|8405.8|8406.9|8405.4|13
1651540170000|2022-05-03 01:09:30|8407.2|8405.7|8407.1|8405.6|8407.3|8406|8406.6|8405.6|20
1651540180000|2022-05-03 01:09:40|8407|8405.5|8406.8|8405.3|8407.2|8405.7|8406.8|8405.3|20
1651540190000|2022-05-03 01:09:50|8406.9|8405.4|8407|8405.5|8407.2|8405.7|8406.9|8405.4|10
1651540200000|2022-05-03 01:10:00|8406.8|8405.3|8406.5|8405|8406.9|8405.4|8406.1|8404.9|26
1651540210000|2022-05-03 01:10:10|8406.4|8404.9|8406.5|8405|8406.6|8405.1|8406.4|8404.9|10
1651540220000|2022-05-03 01:10:20|8406.4|8404.9|8406.6|8405.1|8406.7|8405.2|8406.3|8404.8|18
1651540230000|2022-05-03 01:10:30|8406.7|8405.2|8407.1|8405.6|8407.3|8405.8|8406.5|8405.1|19
1651540240000|2022-05-03 01:10:40|8407|8405.5|8407.2|8405.7|8407.3|8405.8|8407|8405.5|13
1651540250000|2022-05-03 01:10:50|8407.3|8405.8|8407.2|8405.7|8407.3|8405.8|8407.2|8405.7|2
1651540260000|2022-05-03 01:11:00|8407.3|8405.8|8407.1|8405.6|8407.6|8406.1|8406.9|8405.4|18
1651540270000|2022-05-03 01:11:10|8407|8405.5|8407.3|8405.8|8407.6|8406.1|8407|8405.5|20
1651540280000|2022-05-03 01:11:20|8407.4|8405.9|8407.2|8405.7|8407.4|8405.9|8407.1|8405.6|13
1651540290000|2022-05-03 01:11:30|8407.3|8405.8|8407.3|8405.8|8407.5|8406.1|8407|8405.6|15
1651540300000|2022-05-03 01:11:40|8407.4|8405.9|8407.3|8405.8|8407.5|8406|8407.3|8405.8|10
1651540310000|2022-05-03 01:11:50|8407.2|8405.7|8407|8405.5|8407.3|8405.8|8406.7|8405.3|13
1651540320000|2022-05-03 01:12:00|8406.8|8405.3|8406.6|8405.7|8407|8405.7|8406.5|8405.3|14
1651540330000|2022-05-03 01:12:10|8406.5|8405.6|8406|8405.1|8406.9|8405.7|8405.9|8404.6|22
1651540340000|2022-05-03 01:12:20|8406.1|8405.2|8406.5|8405|8406.5|8405.2|8406.1|8404.6|13
1651540350000|2022-05-03 01:12:30|8406.4|8404.9|8406.3|8404.8|8406.5|8405|8406.2|8404.7|11
1651540360000|2022-05-03 01:12:40|8406.2|8404.7|8406.1|8404.6|8406.4|8405|8405.9|8404.5|13
1651540370000|2022-05-03 01:12:50|8406.3|8404.8|8406.6|8405.1|8406.7|8405.3|8406.1|8404.7|17
1651540380000|2022-05-03 01:13:00|8406.7|8405.2|8406.9|8405.4|8406.9|8405.4|8406.6|8405.1|18
1651540390000|2022-05-03 01:13:10|8406.8|8405.3|8406.8|8405.3|8406.8|8405.5|8406.3|8405.1|17
1651540400000|2022-05-03 01:13:20|8406.7|8405.2|8406.4|8404.9|8406.7|8405.2|8406.4|8404.9|9
1651540410000|2022-05-03 01:13:30|8406.5|8405|8406.2|8404.7|8406.5|8405|8406.1|8404.6|20
1651540420000|2022-05-03 01:13:40|8406.1|8404.6|8406.2|8404.7|8406.3|8404.8|8406.1|8404.6|8
1651540430000|2022-05-03 01:13:50|8406.4|8404.9|8406.4|8404.9|8406.4|8404.9|8406.1|8404.6|11
1651540440000|2022-05-03 01:14:00|8406.5|8405|8406.3|8404.8|8406.5|8405|8406.3|8404.8|6
1651540450000|2022-05-03 01:14:10|8406.4|8404.9|8406.4|8404.9|8406.6|8405.1|8406.3|8404.8|17
1651540460000|2022-05-03 01:14:20|8406.5|8405|8406.5|8405|8406.6|8405.1|8406.5|8405|3
1651540470000|2022-05-03 01:14:30|8406.8|8405.3|8406.6|8405.1|8406.8|8405.4|8406.2|8405|19
1651540480000|2022-05-03 01:14:40|8406.5|8405|8406.8|8405.3|8407.1|8405.6|8406.5|8405|21
1651540490000|2022-05-03 01:14:50|8406.9|8405.4|8406.8|8405.3|8407|8405.5|8406.6|8405.1|23
1651540500000|2022-05-03 01:15:00|8406.7|8405.2|8406.3|8404.8|8406.8|8405.3|8406.3|8404.8|23
1651540510000|2022-05-03 01:15:10|8406.4|8404.9|8406.7|8405.2|8406.9|8405.4|8406.4|8404.9|26
1651540520000|2022-05-03 01:15:20|8406.6|8405.1|8406.5|8405|8406.7|8405.2|8406.4|8404.9|11
1651540530000|2022-05-03 01:15:30|8406.4|8404.9|8406.4|8404.9|8406.6|8405.1|8406.4|8404.9|12
1651540540000|2022-05-03 01:15:40|8406.6|8405.1|8406.6|8405.1|8406.7|8405.2|8406.6|8405.1|3
1651540550000|2022-05-03 01:15:50|8406.5|8405|8406.4|8404.9|8406.5|8405|8406.4|8404.9|6
1651540560000|2022-05-03 01:16:00|8406.3|8404.8|8406|8405.1|8406.5|8405.3|8406|8404.7|18
1651540570000|2022-05-03 01:16:10|8406.1|8405.2|8406.7|8405.2|8406.8|8405.4|8406.1|8404.9|13
1651540580000|2022-05-03 01:16:20|8406.8|8405.3|8406.8|8405.3|8407|8405.7|8406.4|8405.2|14
1651540590000|2022-05-03 01:16:30|8406.7|8405.2|8406.7|8405.2|8406.8|8405.4|8406.2|8405.1|18
1651540600000|2022-05-03 01:16:40|8406.8|8405.3|8406.5|8405.6|8406.9|8405.7|8406.5|8405.2|17
1651540610000|2022-05-03 01:16:50|8406.8|8405.3|8406.9|8405.4|8406.9|8405.7|8406.6|8405.3|6
1651540620000|2022-05-03 01:17:00|8407|8405.5|8406.8|8405.3|8407|8405.5|8406.4|8405.2|17
1651540630000|2022-05-03 01:17:10|8406.7|8405.2|8407.2|8405.7|8407.3|8405.9|8406.6|8405.2|16
1651540640000|2022-05-03 01:17:20|8407.3|8405.8|8407.1|8405.6|8407.3|8406|8406.7|8405.6|13
1651540650000|2022-05-03 01:17:30|8407.2|8405.7|8407.1|8405.6|8407.2|8405.7|8407|8405.5|9
1651540660000|2022-05-03 01:17:40|8407.2|8405.7|8406.8|8405.3|8407.2|8405.7|8406.4|8405.3|15
1651540670000|2022-05-03 01:17:50|8406.7|8405.2|8406.9|8405.4|8406.9|8405.8|8406.5|8405.2|11
1651540680000|2022-05-03 01:18:00|8407|8405.5|8406.7|8405.8|8407.1|8405.8|8406.3|8405.3|20
1651540690000|2022-05-03 01:18:10|8406.6|8405.7|8406.7|8405.8|8407.1|8405.8|8406.6|8405.4|15
1651540700000|2022-05-03 01:18:20|8407|8405.5|8407|8405.5|8407.1|8405.6|8406.7|8405.2|22
1651540710000|2022-05-03 01:18:30|8406.5|8405.6|8406.9|8405.4|8407.1|8405.8|8406.5|8405.3|25
1651540720000|2022-05-03 01:18:40|8407|8405.5|8406.8|8405.3|8407|8405.5|8406.4|8405.2|13
1651540730000|2022-05-03 01:18:50|8406.7|8405.2|8406.2|8405.3|8406.7|8405.4|8406.2|8405.1|6
1651540740000|2022-05-03 01:19:00|8406.3|8405.4|8406.7|8405.2|8406.7|8405.5|8406.2|8405.2|6
1651540750000|2022-05-03 01:19:10|8406.5|8405|8406.3|8405.4|8406.5|8405.5|8406.3|8405|10
1651540760000|2022-05-03 01:19:20|8406.4|8405.5|8406.7|8405.2|8406.8|8405.7|8406.2|8405.2|16
1651540770000|2022-05-03 01:19:30|8406.6|8405.1|8406.4|8405.5|8406.8|8405.7|8406.1|8405|14
1651540780000|2022-05-03 01:19:40|8406.3|8405.4|8406.6|8405.1|8406.8|8405.5|8406.2|8405|18
1651540790000|2022-05-03 01:19:50|8406.4|8404.9|8406.5|8405|8406.6|8405.1|8406.4|8404.9|6
1651540800000|2022-05-03 01:20:00|8406.4|8404.9|8406.5|8405|8406.5|8405.2|8406.1|8404.7|13
1651540810000|2022-05-03 01:20:10|8406.4|8404.9|8406.1|8404.6|8406.5|8405.1|8405.8|8404.6|22
1651540820000|2022-05-03 01:20:20|8406.2|8404.7|8406.3|8404.8|8406.4|8405.1|8405.9|8404.6|8
1651540830000|2022-05-03 01:20:30|8406.4|8404.9|8406.2|8404.7|8406.4|8405|8405.8|8404.6|13
1651540840000|2022-05-03 01:20:40|8406.1|8404.6|8406.1|8404.6|8406.2|8404.7|8406|8404.5|11
1651540850000|2022-05-03 01:20:50|8406|8404.5|8405.9|8404.4|8406.2|8404.8|8405.6|8404.4|11
1651540860000|2022-05-03 01:21:00|8406|8404.5|8405.7|8404.8|8406|8404.9|8405.5|8404.3|15
1651540870000|2022-05-03 01:21:10|8406|8404.5|8405.8|8404.3|8406|8404.6|8405.4|8404.1|13
1651540880000|2022-05-03 01:21:20|8405.7|8404.2|8405.6|8404.1|8405.8|8404.3|8405.6|8404.1|8
1651540890000|2022-05-03 01:21:30|8405.7|8404.2|8405.8|8404.3|8405.9|8404.6|8405.4|8404.2|6
1651540900000|2022-05-03 01:21:40|8405.9|8404.4|8405.5|8404|8405.9|8404.5|8405.3|8404|9
1651540910000|2022-05-03 01:21:50|8405.6|8404.1|8405.6|8404.1|8405.7|8404.6|8405.3|8404|22
1651540920000|2022-05-03 01:22:00|8405.8|8404.3|8405.8|8404.3|8405.8|8404.7|8405.5|8404.2|6
1651540930000|2022-05-03 01:22:10|8405.9|8404.4|8405.9|8404.4|8405.9|8404.4|8405.9|8404.4|1
1651540940000|2022-05-03 01:22:20|8405.8|8404.3|8405.9|8404.4|8405.9|8404.4|8405.8|8404.3|4
1651540950000|2022-05-03 01:22:30|8405.8|8404.3|8405.5|8404|8405.8|8404.5|8405.4|8404|9
1651540960000|2022-05-03 01:22:40|8405.6|8404.1|8405.5|8404|8405.6|8404.1|8405.5|8404|2
1651540970000|2022-05-03 01:22:50|8405.6|8404.1|8405.4|8403.9|8405.6|8404.1|8405.4|8403.9|3
1651540980000|2022-05-03 01:23:00|8405.5|8404|8405.4|8403.9|8405.6|8404.1|8405.3|8403.8|6
1651540990000|2022-05-03 01:23:10|8405.5|8404|8405.3|8403.8|8405.6|8404.1|8405.2|8403.7|10
1651541000000|2022-05-03 01:23:20|8405.4|8403.9|8405.3|8403.8|8405.5|8404.4|8405|8403.7|15
1651541010000|2022-05-03 01:23:30|8405.4|8403.9|8405.3|8403.8|8405.4|8403.9|8405.3|8403.8|2
1651541020000|2022-05-03 01:23:40|8405.4|8403.9|8404.5|8403.6|8405.4|8403.9|8404.5|8403.1|18
1651541030000|2022-05-03 01:23:50|8404.6|8403.7|8404.6|8403.7|8405|8403.8|8404.6|8403.4|5
1651541040000|2022-05-03 01:24:00|8405|8403.5|8404.9|8403.4|8405|8403.5|8404.3|8403.1|15
1651541050000|2022-05-03 01:24:10|8404.8|8403.3|8405.3|8403.8|8405.5|8404|8404.5|8403.3|12
1651541060000|2022-05-03 01:24:20|8405.4|8403.9|8405.3|8403.8|8405.5|8404.2|8404.9|8403.8|16
1651541070000|2022-05-03 01:24:30|8405.1|8404.2|8404.9|8404|8405.4|8404.3|8404.9|8403.8|14
1651541080000|2022-05-03 01:24:40|8405|8404.1|8405.3|8403.8|8405.4|8404.1|8404.9|8403.7|7
1651541090000|2022-05-03 01:24:50|8405.2|8403.7|8405.2|8403.7|8405.4|8404.1|8404.7|8403.6|14
1651541100000|2022-05-03 01:25:00|8405.3|8403.8|8405.6|8404.1|8405.7|8404.4|8405.1|8403.7|20
1651541110000|2022-05-03 01:25:10|8405.7|8404.2|8405.6|8404.1|8405.7|8404.2|8405.4|8403.9|18
1651541120000|2022-05-03 01:25:20|8405.5|8404|8405.3|8404.4|8405.8|8404.6|8405.3|8404|9
1651541130000|2022-05-03 01:25:30|8405.4|8404.5|8405.9|8404.4|8405.9|8404.6|8405.3|8404.2|16
1651541140000|2022-05-03 01:25:40|8405.8|8404.3|8405.9|8404.4|8405.9|8404.4|8405.8|8404.3|4
1651541150000|2022-05-03 01:25:50|8405.8|8404.3|8405.9|8404.4|8405.9|8404.7|8405.5|8404.3|12
1651541160000|2022-05-03 01:26:00|8405.7|8404.2|8405.6|8404.1|8405.7|8404.2|8405.5|8404|5
1651541170000|2022-05-03 01:26:10|8405.5|8404|8405.3|8404.4|8405.8|8404.6|8405|8404|19
1651541180000|2022-05-03 01:26:20|8405.2|8404.3|8405.8|8404.3|8405.8|8404.5|8405.2|8404.1|18
1651541190000|2022-05-03 01:26:30|8405.4|8404.5|8405.6|8404.1|8405.6|8404.5|8405.1|8403.9|9
1651541200000|2022-05-03 01:26:40|8405.5|8404|8405.8|8404.3|8406|8404.5|8405.2|8404|14
1651541210000|2022-05-03 01:26:50|8405.9|8404.4|8405.9|8404.4|8405.9|8404.4|8405.8|8404.3|9
1651541220000|2022-05-03 01:27:00|8405.6|8404.7|8405.5|8404.6|8406|8404.9|8405.4|8404.3|16
1651541230000|2022-05-03 01:27:10|8405.6|8404.7|8405.5|8404.6|8405.6|8404.7|8405.5|8404.6|4
1651541240000|2022-05-03 01:27:20|8405.6|8404.7|8405.5|8404.6|8405.9|8404.7|8405.3|8404.1|17
1651541250000|2022-05-03 01:27:30|8405.4|8404.5|8405.3|8404.4|8405.8|8404.6|8405.3|8404.2|8
1651541260000|2022-05-03 01:27:40|8405.2|8404.3|8405.3|8404.4|8405.7|8404.5|8405|8404|20
1651541270000|2022-05-03 01:27:50|8405.2|8404.3|8406.1|8404.6|8406.2|8405|8405.2|8404.3|31
1651541280000|2022-05-03 01:28:00|8406|8404.5|8406.2|8404.7|8406.2|8404.7|8406|8404.5|7
1651541290000|2022-05-03 01:28:10|8405.6|8404.8|8405.9|8404.4|8406|8404.8|8405.5|8404.2|13
1651541300000|2022-05-03 01:28:20|8406|8404.5|8405.8|8404.9|8406.4|8405.1|8405.8|8404.4|12
1651541310000|2022-05-03 01:28:30|8405.9|8405|8405.7|8404.8|8406|8405.1|8405.6|8404.7|6
1651541320000|2022-05-03 01:28:40|8405.8|8404.9|8405.7|8404.8|8406.2|8404.9|8405.7|8404.5|6
1651541330000|2022-05-03 01:28:50|8406|8404.5|8406|8404.5|8406.1|8404.7|8405.5|8404.4|9
1651541340000|2022-05-03 01:29:00|8405.8|8404.3|8405.8|8404.3|8406|8405|8405.3|8404.3|20
1651541350000|2022-05-03 01:29:10|8405.4|8404.5|8405.5|8404.6|8405.9|8404.7|8405.4|8404.3|12
1651541360000|2022-05-03 01:29:20|8405.4|8404.5|8405.5|8404.6|8405.5|8404.6|8405.4|8404.5|2
1651541370000|2022-05-03 01:29:30|8405.4|8404.5|8405.8|8404.9|8406.1|8404.9|8405.4|8404.4|13
1651541380000|2022-05-03 01:29:40|8405.7|8404.8|8406|8404.5|8406.1|8404.9|8405.5|8404.2|24
1651541390000|2022-05-03 01:29:50|8406.1|8404.6|8406.1|8404.6|8406.4|8405|8405.6|8404.4|36
1651541400000|2022-05-03 01:30:00|8406.2|8404.7|8405.7|8404.8|8406.2|8405|8405.4|8404.3|23
1651541410000|2022-05-03 01:30:10|8405.8|8404.9|8405.7|8404.8|8405.8|8404.9|8405.7|8404.8|4
1651541420000|2022-05-03 01:30:20|8405.8|8404.9|8406.4|8404.9|8406.4|8405|8405.7|8404.6|16
1651541430000|2022-05-03 01:30:30|8406.3|8404.8|8405.7|8404.8|8406.4|8404.9|8405.6|8404.5|25
1651541440000|2022-05-03 01:30:40|8405.8|8404.9|8406.1|8404.6|8406.1|8404.9|8405.8|8404.6|2
1651541450000|2022-05-03 01:30:50|8406|8404.5|8405.7|8404.2|8406|8404.8|8405.1|8404|11
1651541460000|2022-05-03 01:31:00|8405.6|8404.7|8405.6|8404.7|8405.9|8404.7|8405.4|8404.2|15
1651541470000|2022-05-03 01:31:10|8405.7|8404.8|8406|8404.5|8406|8404.8|8405.5|8404.4|17
1651541480000|2022-05-03 01:31:20|8405.9|8404.4|8406|8404.5|8406.1|8404.6|8405.9|8404.4|7
1651541490000|2022-05-03 01:31:30|8406.1|8404.6|8405.8|8404.9|8406.2|8405|8405.6|8404.6|18
1651541500000|2022-05-03 01:31:40|8405.9|8405|8406.2|8404.7|8406.2|8405|8405.8|8404.5|9
1651541510000|2022-05-03 01:31:50|8406|8404.5|8405.9|8404.4|8406.1|8404.9|8405.4|8404.3|10
1651541520000|2022-05-03 01:32:00|8405.8|8404.3|8405.5|8404.6|8405.9|8404.8|8405.5|8404.3|12
1651541530000|2022-05-03 01:32:10|8405.6|8404.7|8405.8|8404.9|8406.2|8405|8405.5|8404.5|21
1651541540000|2022-05-03 01:32:20|8405.7|8404.8|8405.9|8405|8405.9|8405|8405.7|8404.8|7
1651541550000|2022-05-03 01:32:30|8405.8|8404.9|8405.9|8404.4|8406|8405.1|8405.6|8404.4|13
1651541560000|2022-05-03 01:32:40|8406|8404.5|8406.1|8404.6|8406.1|8404.6|8405.3|8404.3|17
1651541570000|2022-05-03 01:32:50|8406|8404.5|8405.7|8404.8|8406|8404.8|8405.6|8404.5|4
1651541580000|2022-05-03 01:33:00|8405.6|8404.7|8405.7|8404.8|8405.7|8404.8|8405.6|8404.7|4
1651541590000|2022-05-03 01:33:10|8405.8|8404.9|8406|8405.1|8406.4|8405.2|8405.7|8404.8|11
1651541600000|2022-05-03 01:33:20|8406.1|8405.2|8406.5|8405|8406.6|8405.3|8406|8404.9|12
1651541610000|2022-05-03 01:33:30|8406.4|8404.9|8406.4|8404.9|8406.6|8405.1|8406.3|8404.8|17
1651541620000|2022-05-03 01:33:40|8406.3|8404.8|8406.5|8405|8406.6|8405.1|8406.3|8404.8|11
1651541630000|2022-05-03 01:33:50|8406.6|8405.1|8406.5|8405|8406.6|8405.3|8406.2|8404.8|12
1651541640000|2022-05-03 01:34:00|8406.1|8405.2|8406.1|8405.2|8406.5|8405.3|8406.1|8404.9|7
1651541650000|2022-05-03 01:34:10|8406.4|8404.9|8405.9|8405|8406.5|8405.3|8405.8|8404.5|18
1651541660000|2022-05-03 01:34:20|8406|8405.1|8406.2|8404.7|8406.3|8405.1|8405.8|8404.6|16
1651541670000|2022-05-03 01:34:30|8406.1|8404.6|8406.2|8404.7|8406.3|8404.8|8406.1|8404.6|6
1651541680000|2022-05-03 01:34:40|8406.1|8404.6|8406.2|8404.7|8406.2|8404.7|8406.1|8404.6|4
1651541690000|2022-05-03 01:34:50|8406.3|8404.8|8405.9|8404.4|8406.3|8405.1|8405.6|8404.4|20
1651541700000|2022-05-03 01:35:00|8405.8|8404.3|8405.8|8404.3|8405.9|8404.4|8405.8|8404.3|3
1651541710000|2022-05-03 01:35:10|8405.9|8404.4|8405.7|8404.2|8405.9|8404.4|8405.7|8404.2|9
1651541720000|2022-05-03 01:35:20|8405.8|8404.3|8405.8|8404.3|8405.9|8404.4|8405.7|8404.2|5
1651541730000|2022-05-03 01:35:30|8405.7|8404.2|8405.7|8404.2|8405.8|8404.3|8405.7|8404.2|3
1651541740000|2022-05-03 01:35:40|8405.8|8404.3|8405.7|8404.2|8405.8|8404.3|8405.7|8404.2|2
1651541750000|2022-05-03 01:35:50|8405.6|8404.1|8405.9|8404.4|8405.9|8404.6|8405.4|8404.1|13
1651541760000|2022-05-03 01:36:00|8405.8|8404.3|8405.3|8404.4|8405.8|8404.6|8405.2|8404.1|17
1651541770000|2022-05-03 01:36:10|8405.2|8404.3|8406|8404.5|8406.1|8404.7|8405.1|8403.8|16
1651541780000|2022-05-03 01:36:20|8406.1|8404.6|8406.2|8404.7|8406.3|8405.1|8405.9|8404.5|20
1651541790000|2022-05-03 01:36:30|8406.3|8404.8|8405.9|8404.4|8406.3|8404.8|8405.8|8404.3|10
1651541800000|2022-05-03 01:36:40|8406|8404.5|8406.1|8404.6|8406.1|8404.7|8405.6|8404.2|15
1651541810000|2022-05-03 01:36:50|8406|8404.5|8406.2|8404.7|8406.4|8404.9|8405.9|8404.4|12
1651541820000|2022-05-03 01:37:00|8406.3|8404.8|8406.3|8404.8|8406.4|8404.9|8406.2|8404.7|5
1651541830000|2022-05-03 01:37:10|8406.2|8404.7|8406.1|8404.6|8406.3|8404.8|8405.9|8404.4|13
1651541840000|2022-05-03 01:37:20|8406|8404.5|8405.9|8404.4|8406.1|8404.6|8405.5|8404.1|20
1651541850000|2022-05-03 01:37:30|8406|8404.5|8406.2|8404.7|8406.2|8404.7|8405.8|8404.3|13
1651541860000|2022-05-03 01:37:40|8405.8|8404.9|8406.1|8404.6|8406.2|8405|8405.8|8404.4|16
1651541870000|2022-05-03 01:37:50|8406.2|8404.7|8406.5|8405|8406.8|8405.4|8406.1|8404.6|23
1651541880000|2022-05-03 01:38:00|8406.6|8405.1|8406.4|8404.9|8406.6|8405.1|8406.2|8404.7|17
1651541890000|2022-05-03 01:38:10|8406.5|8405|8406.4|8404.9|8407|8405.5|8406.1|8404.8|26
1651541900000|2022-05-03 01:38:20|8406.5|8405|8406.7|8405.2|8406.7|8405.2|8406.4|8404.9|13
1651541910000|2022-05-03 01:38:30|8406.8|8405.3|8406.6|8405.1|8406.9|8405.4|8406.6|8405.1|20
1651541920000|2022-05-03 01:38:40|8406.7|8405.2|8406.6|8405.1|8406.9|8405.4|8406.3|8404.8|24
1651541930000|2022-05-03 01:38:50|8406.7|8405.2|8406.4|8405.5|8406.9|8405.6|8406.4|8405.1|9
1651541940000|2022-05-03 01:39:00|8406.5|8405.6|8406.6|8405.1|8407|8405.8|8406.4|8405.1|17
1651541950000|2022-05-03 01:39:10|8406.7|8405.2|8406.4|8404.9|8406.7|8405.2|8406.3|8404.8|14
1651541960000|2022-05-03 01:39:20|8406.5|8405|8406.7|8405.2|8406.7|8405.2|8406.4|8404.9|7
1651541970000|2022-05-03 01:39:30|8406.6|8405.1|8406.1|8405.2|8406.6|8405.2|8406.1|8404.8|12
1651541980000|2022-05-03 01:39:40|8406.2|8405.3|8406.2|8404.7|8406.5|8405.3|8406.1|8404.7|12
1651541990000|2022-05-03 01:39:50|8406.3|8404.8|8406.1|8404.6|8406.3|8404.8|8406|8404.5|11
1651542000000|2022-05-03 01:40:00|8406.2|8404.7|8406.1|8404.6|8406.3|8404.9|8405.8|8404.4|18
1651542010000|2022-05-03 01:40:10|8406.2|8404.7|8405.9|8404.4|8406.3|8404.8|8405.9|8404.4|9
1651542020000|2022-05-03 01:40:20|8406|8404.5|8405.9|8404.4|8406|8404.5|8405.8|8404.3|14
1651542030000|2022-05-03 01:40:30|8405.8|8404.3|8406|8404.5|8406.1|8404.9|8405.8|8404.3|19
1651542040000|2022-05-03 01:40:40|8405.9|8404.4|8406|8404.5|8406.1|8404.6|8405.9|8404.4|12
1651542050000|2022-05-03 01:40:50|8405.9|8404.4|8405.7|8404.2|8406.2|8404.7|8405.4|8404.1|26
1651542060000|2022-05-03 01:41:00|8405.6|8404.1|8405.6|8404.1|8405.8|8404.3|8405.4|8403.9|11
1651542070000|2022-05-03 01:41:10|8405.7|8404.2|8405.4|8403.9|8405.7|8404.5|8405.4|8403.9|27
1651542080000|2022-05-03 01:41:20|8405.5|8404|8405.5|8404|8405.5|8404|8405.3|8403.8|13
1651542090000|2022-05-03 01:41:30|8405.4|8403.9|8405.4|8403.9|8405.5|8404.3|8405.1|8403.8|15
1651542100000|2022-05-03 01:41:40|8405.2|8403.7|8405.3|8403.8|8405.4|8403.9|8405.2|8403.7|12
1651542110000|2022-05-03 01:41:50|8405.2|8403.7|8405.3|8403.8|8405.4|8403.9|8405.2|8403.7|8
1651542120000|2022-05-03 01:42:00|8405.2|8403.7|8405.2|8403.7|8405.3|8403.8|8405|8403.5|16
1651542130000|2022-05-03 01:42:10|8405.1|8403.6|8405|8403.5|8405.1|8403.6|8405|8403.5|4
1651542140000|2022-05-03 01:42:20|8405.1|8403.6|8405.2|8403.7|8405.3|8403.8|8405.1|8403.6|8
1651542170000|2022-05-03 01:42:50|8405.3|8403.8|8405.1|8403.6|8405.3|8403.8|8405.1|8403.6|3
1651542180000|2022-05-03 01:43:00|8405.2|8403.7|8405.1|8403.6|8405.2|8403.7|8405.1|8403.6|8
1651542190000|2022-05-03 01:43:10|8405.2|8403.7|8405.2|8403.7|8405.2|8403.7|8405.1|8403.6|3
1651542210000|2022-05-03 01:43:30|8405.1|8403.6|8405.5|8404|8405.5|8404.2|8405.1|8403.6|12
1651542220000|2022-05-03 01:43:40|8405.4|8403.9|8405.5|8404|8405.5|8404|8405.3|8403.8|6
1651542230000|2022-05-03 01:43:50|8405.4|8403.9|8405.5|8404|8405.5|8404|8405.4|8403.9|2
1651542240000|2022-05-03 01:44:00|8405.4|8403.9|8405.4|8403.9|8405.5|8404|8405.4|8403.9|11
1651542250000|2022-05-03 01:44:10|8405.5|8404|8405.5|8404|8405.7|8404.2|8405.4|8403.9|14
1651542260000|2022-05-03 01:44:20|8405.6|8404.1|8405.5|8404|8405.7|8404.5|8405.3|8403.9|17
1651542270000|2022-05-03 01:44:30|8405.4|8403.9|8405.7|8404.2|8405.8|8404.3|8405.4|8403.9|12
1651542280000|2022-05-03 01:44:40|8405.6|8404.1|8405.7|8404.2|8405.7|8404.2|8405.6|8404.1|4
1651542290000|2022-05-03 01:44:50|8406.1|8404.6|8406.2|8404.7|8406.4|8404.9|8406.1|8404.6|12
1651542300000|2022-05-03 01:45:00|8406.3|8404.8|8406.1|8404.6|8406.3|8404.8|8405.8|8404.3|15
1651542310000|2022-05-03 01:45:10|8406|8404.5|8406.7|8405.2|8406.7|8405.2|8406|8404.5|16
1651542320000|2022-05-03 01:45:20|8406.8|8405.3|8406.7|8405.2|8406.8|8405.3|8406.5|8405|13
1651542330000|2022-05-03 01:45:30|8406.8|8405.3|8406.1|8405.2|8406.8|8405.3|8406.1|8404.7|15
1651542340000|2022-05-03 01:45:40|8406.2|8405.3|8405.9|8404.4|8406.3|8405.3|8405.8|8404.3|21
1651542350000|2022-05-03 01:45:50|8406|8404.5|8406.1|8404.6|8406.1|8404.6|8406|8404.5|4
1651542360000|2022-05-03 01:46:00|8406|8404.5|8405.6|8404.1|8406.1|8404.6|8405.6|8404.1|18
1651542370000|2022-05-03 01:46:10|8405.7|8404.2|8405.6|8404.1|8405.7|8404.2|8405.5|8404|8
1651542380000|2022-05-03 01:46:20|8405.5|8404|8406.1|8404.6|8406.3|8404.8|8405.5|8404|15
1651542390000|2022-05-03 01:46:30|8406|8404.5|8405.7|8404.2|8406.1|8404.6|8405.7|8404.2|10
1651542400000|2022-05-03 01:46:40|8405.8|8404.3|8405.8|8404.3|8405.9|8404.4|8405.7|8404.2|5
1651542410000|2022-05-03 01:46:50|8405.9|8404.4|8405.7|8404.2|8406|8404.5|8405.7|8404.2|5
1651542420000|2022-05-03 01:47:00|8405.8|8404.3|8405.8|8404.3|8405.8|8404.6|8405.3|8403.8|17
1651542430000|2022-05-03 01:47:10|8405.7|8404.2|8405.5|8404|8405.8|8404.7|8405.3|8403.9|11
1651542440000|2022-05-03 01:47:20|8405.4|8404.5|8405.4|8403.9|8405.7|8404.5|8405.3|8403.9|14
1651542450000|2022-05-03 01:47:30|8405.6|8404.1|8405.6|8404.1|8405.6|8404.1|8405.5|8404|5
1651542460000|2022-05-03 01:47:40|8405.5|8404|8405.2|8404.3|8405.6|8404.4|8405.2|8404|6
1651542470000|2022-05-03 01:47:50|8405.1|8404.2|8405.3|8403.8|8405.4|8404.2|8405.1|8403.7|12
1651542480000|2022-05-03 01:48:00|8405.2|8403.7|8404.8|8403.9|8405.2|8404.2|8404.7|8403.5|15
1651542490000|2022-05-03 01:48:10|8404.7|8403.8|8404.2|8402.7|8405|8403.9|8403.8|8402.7|22
1651542500000|2022-05-03 01:48:20|8404.3|8402.8|8404.3|8402.8|8404.3|8403.2|8403.8|8402.6|18
1651542510000|2022-05-03 01:48:30|8404.2|8402.7|8404.5|8403|8404.6|8403.3|8404.2|8402.7|15
1651542520000|2022-05-03 01:48:40|8404.2|8402.7|8404|8403.1|8404.4|8403.1|8403.9|8402.7|17
1651542530000|2022-05-03 01:48:50|8404.3|8402.8|8404.3|8402.8|8404.4|8402.9|8404.3|8402.8|5
1651542540000|2022-05-03 01:49:00|8404.2|8402.7|8404.1|8403.2|8404.2|8403.2|8404|8402.7|6
1651542550000|2022-05-03 01:49:10|8404|8403.1|8404.3|8402.8|8404.4|8403.2|8404|8402.7|22
1651542560000|2022-05-03 01:49:20|8404.4|8402.9|8404|8403.1|8404.4|8403.2|8404|8402.8|9
1651542570000|2022-05-03 01:49:30|8404.1|8403.2|8404.2|8402.7|8404.3|8403.2|8404|8402.6|11
1651542580000|2022-05-03 01:49:40|8404.3|8402.8|8404.1|8402.6|8404.3|8403|8403.8|8402.3|11
1651542590000|2022-05-03 01:49:50|8404|8402.5|8403.9|8402.4|8404|8402.5|8403.9|8402.4|6
1651542600000|2022-05-03 01:50:00|8404|8402.5|8403.9|8402.4|8404|8402.5|8403.9|8402.4|2
1651542620000|2022-05-03 01:50:20|8403.8|8402.3|8403.7|8402.8|8404|8402.9|8403.2|8402|15
1651542630000|2022-05-03 01:50:30|8403.6|8402.7|8404.5|8403.6|8404.8|8403.7|8403.6|8402.7|26
1651542640000|2022-05-03 01:50:40|8404.4|8403.5|8404.9|8403.4|8405|8403.6|8404.4|8403|21
1651542650000|2022-05-03 01:50:50|8404.8|8403.3|8404.8|8403.3|8405|8403.7|8404.6|8403.3|11
1651542660000|2022-05-03 01:51:00|8404.9|8403.4|8404.9|8404|8405.1|8404|8404.5|8403.2|23
1651542670000|2022-05-03 01:51:10|8404.8|8403.9|8404.9|8403.4|8405.2|8404|8404.5|8403|26
1651542680000|2022-05-03 01:51:20|8404.8|8403.3|8404.8|8403.3|8404.8|8403.6|8404.5|8403.1|8
1651542690000|2022-05-03 01:51:30|8404.6|8403.1|8404.2|8403.3|8404.7|8403.5|8404|8403|14
1651542700000|2022-05-03 01:51:40|8404.3|8403.4|8404.6|8403.1|8404.7|8403.5|8404.3|8403|12
1651542710000|2022-05-03 01:51:50|8404.5|8403|8404.7|8403.2|8404.7|8403.5|8404.2|8402.8|14
1651542720000|2022-05-03 01:52:00|8404.4|8402.9|8404.6|8403.1|8405|8404|8404.2|8402.9|32
1651542730000|2022-05-03 01:52:10|8404.7|8403.2|8404.7|8403.2|8404.9|8403.8|8404.6|8403.1|17
1651542740000|2022-05-03 01:52:20|8404.4|8403.5|8404.8|8403.3|8404.9|8403.7|8404.3|8403.1|27
1651542750000|2022-05-03 01:52:30|8404.9|8403.4|8405.1|8403.6|8405.1|8403.6|8404.9|8403.4|4
1651542760000|2022-05-03 01:52:40|8404.9|8403.4|8404.8|8403.3|8405|8403.8|8404.6|8403.3|14
1651542770000|2022-05-03 01:52:50|8404.4|8403.5|8404.6|8403.7|8404.7|8403.7|8404.3|8403.2|9
1651542780000|2022-05-03 01:53:00|8404.7|8403.8|8404.7|8403.8|8404.9|8404|8404.6|8403.7|15
1651542790000|2022-05-03 01:53:10|8404.8|8403.9|8404.7|8403.8|8404.8|8403.9|8404.6|8403.7|8
1651542800000|2022-05-03 01:53:20|8404.8|8403.9|8404.7|8403.8|8404.8|8403.9|8404.6|8403.7|6
1651542810000|2022-05-03 01:53:30|8404.6|8403.7|8404.6|8403.7|8405|8403.8|8404.3|8403.2|29
1651542820000|2022-05-03 01:53:40|8404.9|8403.4|8404.5|8403|8404.9|8403.4|8404.1|8403|11
1651542830000|2022-05-03 01:53:50|8404.6|8403.1|8404|8403.1|8404.6|8403.2|8403.9|8402.4|14
1651542840000|2022-05-03 01:54:00|8404.2|8402.7|8403.9|8403|8404.4|8403.1|8403.9|8402.7|11
1651542850000|2022-05-03 01:54:10|8404.2|8402.7|8404.3|8402.8|8404.3|8402.8|8404.2|8402.7|8
1651542860000|2022-05-03 01:54:20|8404.2|8402.7|8404.2|8402.7|8404.3|8402.8|8404.2|8402.7|3
1651542870000|2022-05-03 01:54:30|8404.3|8402.8|8404.4|8402.9|8404.4|8403.3|8404|8402.7|15
1651542880000|2022-05-03 01:54:40|8404.5|8403|8404.1|8403.2|8404.5|8403.3|8404|8402.8|16
1651542890000|2022-05-03 01:54:50|8404.5|8403.6|8404.7|8403.2|8405|8403.9|8404.4|8403.1|19
1651542900000|2022-05-03 01:55:00|8404.8|8403.3|8404.4|8403.5|8404.8|8403.6|8404.4|8403.2|9
1651542910000|2022-05-03 01:55:10|8404.5|8403.6|8404.4|8403.5|8404.5|8403.6|8404|8402.7|17
1651542920000|2022-05-03 01:55:20|8404.7|8403.2|8404.5|8403|8404.8|8403.3|8404.5|8403|8
1651542930000|2022-05-03 01:55:30|8404.4|8402.9|8404.3|8402.8|8404.4|8403.3|8403.8|8402.6|11
1651542940000|2022-05-03 01:55:40|8404.4|8402.9|8404.3|8402.8|8404.4|8402.9|8404.2|8402.7|7
1651542950000|2022-05-03 01:55:50|8404.4|8402.9|8404|8403.1|8404.4|8403.3|8403.8|8402.9|14
1651542960000|2022-05-03 01:56:00|8404.1|8403.2|8404.5|8403|8404.6|8403.3|8404.1|8403|11
1651542970000|2022-05-03 01:56:10|8404.6|8403.1|8404.6|8403.7|8404.6|8403.7|8404.2|8403|5
1651542980000|2022-05-03 01:56:20|8404.5|8403.6|8405|8403.5|8405|8403.8|8404.5|8403.4|12
1651542990000|2022-05-03 01:56:30|8404.7|8403.8|8404.7|8403.8|8405|8403.8|8404.6|8403.4|8
1651543000000|2022-05-03 01:56:40|8404.8|8403.9|8405.3|8403.8|8405.3|8403.9|8404.7|8403.6|13
1651543010000|2022-05-03 01:56:50|8405.2|8403.7|8405.2|8403.7|8405.3|8403.8|8405.1|8403.6|5
1651543020000|2022-05-03 01:57:00|8405.3|8403.8|8405.4|8403.9|8405.6|8404.3|8405.2|8403.8|16
1651543030000|2022-05-03 01:57:10|8405.2|8404.3|8404.9|8404|8405.5|8404.3|8404.8|8403.7|13
1651543040000|2022-05-03 01:57:20|8405|8404.1|8404.9|8404|8405.2|8404.1|8404.6|8403.4|13
1651543050000|2022-05-03 01:57:30|8405.2|8403.7|8405.2|8403.7|8405.3|8404.1|8404.8|8403.7|12
1651543060000|2022-05-03 01:57:40|8405.1|8403.6|8405.1|8403.6|8405.2|8403.9|8404.7|8403.4|11
1651543070000|2022-05-03 01:57:50|8405|8403.5|8405.2|8403.7|8405.3|8403.9|8404.6|8403.5|17
1651543080000|2022-05-03 01:58:00|8405.3|8403.8|8405.3|8403.8|8405.4|8404.2|8404.8|8403.5|27
1651543090000|2022-05-03 01:58:10|8405.2|8403.7|8404.8|8403.9|8405.3|8404.1|8404.8|8403.5|11
1651543100000|2022-05-03 01:58:20|8405.3|8403.8|8405.3|8403.8|8405.3|8403.8|8405.1|8403.6|9
1651543110000|2022-05-03 01:58:30|8405|8404.1|8405.1|8403.6|8405.2|8404.1|8404.8|8403.5|14
1651543120000|2022-05-03 01:58:40|8405.2|8403.7|8405.2|8403.7|8405.2|8403.7|8405.1|8403.6|3
1651543130000|2022-05-03 01:58:50|8404.9|8404|8404.9|8403.4|8405|8404|8404.6|8403.4|11
1651543140000|2022-05-03 01:59:00|8405|8403.5|8405|8403.5|8405.1|8403.9|8404.7|8403.2|23
1651543150000|2022-05-03 01:59:10|8404.8|8403.3|8404.7|8403.8|8405.1|8403.8|8404.5|8403.3|19
1651543160000|2022-05-03 01:59:20|8404.8|8403.9|8405.2|8403.7|8405.2|8403.9|8404.7|8403.5|6
1651543170000|2022-05-03 01:59:30|8405.3|8403.8|8405|8403.5|8405.3|8403.8|8404.5|8403.3|10
1651543180000|2022-05-03 01:59:40|8404.9|8403.4|8405|8403.5|8405|8403.5|8404.9|8403.4|2
1651543190000|2022-05-03 01:59:50|8404.9|8403.4|8405|8403.5|8405.1|8403.6|8404.9|8403.4|4
1651543200000|2022-05-03 02:00:00|8405.1|8403.6|8405.1|8403.6|8405.1|8404|8404.6|8403.5|15
1651543210000|2022-05-03 02:00:10|8405.2|8403.7|8405.6|8404.1|8405.6|8404.1|8405|8403.7|13
1651543220000|2022-05-03 02:00:20|8405.5|8404|8405.6|8404.1|8405.8|8404.3|8405.4|8403.9|13
1651543230000|2022-05-03 02:00:30|8405.7|8404.2|8405.5|8404|8405.7|8404.6|8405.3|8403.9|18
1651543240000|2022-05-03 02:00:40|8405.7|8404.2|8405.5|8404|8405.8|8404.5|8405.4|8404|14
1651543250000|2022-05-03 02:00:50|8405.4|8403.9|8405.1|8404.2|8405.6|8404.4|8405.1|8403.9|5
1651543260000|2022-05-03 02:01:00|8405.5|8404|8405.5|8404|8405.8|8404.5|8405.4|8404|17
1651543270000|2022-05-03 02:01:10|8405.6|8404.1|8405.9|8404.4|8406|8404.6|8405.4|8404.1|27
1651543280000|2022-05-03 02:01:20|8405.6|8404.7|8405.5|8404.6|8405.8|8404.7|8405.4|8404.2|18
1651543290000|2022-05-03 02:01:30|8405.4|8404.5|8405.6|8404.7|8406|8404.8|8405.4|8404.2|31
1651543300000|2022-05-03 02:01:40|8405.7|8404.8|8405.4|8404.5|8405.7|8404.8|8405.2|8404.3|17
1651543310000|2022-05-03 02:01:50|8405.5|8404.6|8405.8|8404.3|8405.8|8404.6|8405.2|8404.2|14
1651543320000|2022-05-03 02:02:00|8405.7|8404.2|8405.9|8404.4|8406.1|8405|8405.5|8404.2|31
1651543330000|2022-05-03 02:02:10|8406|8404.5|8405.9|8405|8406.1|8405|8405.4|8404.3|14
1651543340000|2022-05-03 02:02:20|8405.8|8404.9|8406|8405.1|8406|8405.1|8405.8|8404.9|8
1651543350000|2022-05-03 02:02:30|8405.8|8404.9|8406.1|8404.6|8406.1|8404.9|8405.6|8404.5|11
1651543360000|2022-05-03 02:02:40|8406|8404.5|8405.9|8405|8406.1|8405.2|8405.8|8404.5|9
1651543370000|2022-05-03 02:02:50|8406|8405.1|8405.6|8404.1|8406.2|8405.1|8405.3|8404.1|17
1651543380000|2022-05-03 02:03:00|8405.7|8404.2|8405.5|8404|8405.7|8404.2|8405.4|8403.9|23
1651543390000|2022-05-03 02:03:10|8405.6|8404.1|8405.3|8404.4|8405.8|8404.5|8405.2|8404|16
1651543400000|2022-05-03 02:03:20|8405.4|8404.5|8405.4|8403.9|8405.7|8404.5|8405.1|8403.9|11
1651543410000|2022-05-03 02:03:30|8405.3|8403.8|8405.4|8404.5|8405.6|8404.5|8405|8403.8|9
1651543420000|2022-05-03 02:03:40|8405.7|8404.2|8405.5|8404|8405.7|8404.2|8405.4|8403.9|9
1651543430000|2022-05-03 02:03:50|8405.4|8403.9|8405.5|8404|8405.6|8404.1|8405.4|8403.9|14
1651543440000|2022-05-03 02:04:00|8405.6|8404.1|8405.8|8404.3|8405.9|8404.4|8405.4|8403.9|16
1651543450000|2022-05-03 02:04:10|8405.3|8404.4|8405.7|8404.2|8405.9|8404.7|8405.3|8404.2|15
1651543460000|2022-05-03 02:04:20|8405.6|8404.1|8405.7|8404.2|8405.8|8404.3|8405.6|8404.1|12
1651543470000|2022-05-03 02:04:30|8405.8|8404.3|8406|8404.5|8406.1|8404.6|8405.7|8404.2|10
1651543480000|2022-05-03 02:04:40|8406.1|8404.6|8406.1|8404.6|8406.2|8404.7|8406|8404.5|7
1651543490000|2022-05-03 02:04:50|8406.2|8404.7|8406.1|8404.6|8406.2|8404.7|8406.1|8404.6|4
1651543500000|2022-05-03 02:05:00|8406|8404.5|8406.8|8405.3|8406.8|8405.9|8406|8404.5|22
1651543510000|2022-05-03 02:05:10|8406.7|8405.2|8406.7|8405.8|8406.7|8405.8|8406.5|8405.1|14
1651543520000|2022-05-03 02:05:20|8406.5|8405.6|8406.6|8405.1|8406.7|8405.7|8406.4|8404.9|17
1651543530000|2022-05-03 02:05:30|8406.5|8405|8406.5|8405|8406.5|8405|8406.4|8404.9|15
1651543540000|2022-05-03 02:05:40|8406.4|8404.9|8406.4|8404.9|8406.5|8405.3|8406.1|8404.9|8
1651543550000|2022-05-03 02:05:50|8406.5|8405|8406.4|8404.9|8406.6|8405.5|8406.2|8404.9|8
1651543560000|2022-05-03 02:06:00|8406.6|8405.1|8406.1|8405.2|8406.7|8405.2|8406.1|8405|7
1651543570000|2022-05-03 02:06:10|8406|8405.1|8406.1|8404.6|8406.1|8405.2|8405.9|8404.6|9
1651543590000|2022-05-03 02:06:30|8406.3|8404.8|8405.9|8405|8406.3|8405.1|8405.9|8404.8|3
1651543600000|2022-05-03 02:06:40|8406.2|8404.7|8406.3|8404.8|8406.4|8404.9|8406.2|8404.7|6
1651543610000|2022-05-03 02:06:50|8406.4|8404.9|8406.1|8404.6|8406.4|8405|8405.9|8404.6|6
1651543620000|2022-05-03 02:07:00|8406.3|8404.8|8406.4|8404.9|8406.4|8405.3|8406|8404.5|15
1651543630000|2022-05-03 02:07:10|8406.3|8404.8|8406.4|8404.9|8406.4|8404.9|8406.3|8404.8|4
1651543640000|2022-05-03 02:07:20|8406.3|8404.8|8406.4|8404.9|8406.4|8404.9|8406.3|8404.8|6
1651543650000|2022-05-03 02:07:30|8406.3|8404.8|8406.4|8404.9|8406.4|8404.9|8406.3|8404.8|4
1651543660000|2022-05-03 02:07:40|8406.3|8404.8|8406.3|8404.8|8406.4|8404.9|8406.3|8404.8|5
1651543670000|2022-05-03 02:07:50|8406.4|8404.9|8406|8405.1|8406.4|8405.2|8406|8404.7|6
1651543680000|2022-05-03 02:08:00|8406.1|8405.2|8406|8404.5|8406.4|8405.2|8405.9|8404.5|16
1651543690000|2022-05-03 02:08:10|8405.9|8404.4|8406.5|8405|8406.6|8405.1|8405.9|8404.4|13
1651543700000|2022-05-03 02:08:20|8406.4|8404.9|8406.2|8405.3|8406.5|8405.3|8406.2|8404.9|11
1651543710000|2022-05-03 02:08:30|8406.3|8405.4|8406.1|8405.2|8406.3|8405.4|8406.1|8405.2|11
1651543720000|2022-05-03 02:08:40|8406.2|8405.3|8406.1|8404.6|8406.3|8405.3|8405.8|8404.5|14
1651543730000|2022-05-03 02:08:50|8406|8404.5|8406.2|8404.7|8406.2|8404.7|8406|8404.5|11
1651543740000|2022-05-03 02:09:00|8406.1|8404.6|8406|8404.5|8406.1|8404.6|8405.9|8404.4|6
1651543750000|2022-05-03 02:09:10|8406.1|8404.6|8405.9|8404.4|8406.1|8405|8405.7|8404.4|10
1651543760000|2022-05-03 02:09:20|8405.8|8404.3|8406|8404.5|8406|8405|8405.7|8404.3|7
1651543770000|2022-05-03 02:09:30|8406.1|8404.6|8406|8404.5|8406.2|8405|8405.6|8404.4|14
1651543780000|2022-05-03 02:09:40|8405.9|8404.4|8405.9|8404.4|8406|8404.5|8405.9|8404.4|3
1651543790000|2022-05-03 02:09:50|8405.8|8404.3|8405.9|8404.4|8406|8404.5|8405.8|8404.3|8
1651543800000|2022-05-03 02:10:00|8406|8404.5|8405.9|8404.4|8406|8404.5|8405.9|8404.4|6
1651543810000|2022-05-03 02:10:10|8405.8|8404.3|8405.6|8404.7|8405.9|8404.8|8405.6|8404.3|6
1651543820000|2022-05-03 02:10:20|8405.5|8404.6|8405.9|8404.4|8405.9|8404.6|8405.5|8404.3|3
1651543830000|2022-05-03 02:10:30|8405.8|8404.3|8405.8|8404.3|8405.9|8404.4|8405.8|8404.3|7
1651543840000|2022-05-03 02:10:40|8405.9|8404.4|8405.6|8404.7|8405.9|8404.8|8405.5|8404.2|11
1651543850000|2022-05-03 02:10:50|8405.7|8404.8|8405.6|8404.7|8405.7|8404.8|8405.6|8404.7|8
1651543860000|2022-05-03 02:11:00|8405.7|8404.8|8406|8404.5|8406.1|8404.8|8405.7|8404.4|5
1651543870000|2022-05-03 02:11:10|8405.9|8404.4|8405.7|8404.8|8406|8404.9|8405.6|8404.4|9
1651543880000|2022-05-03 02:11:20|8405.8|8404.9|8405.7|8404.8|8405.8|8404.9|8405.7|8404.8|2
1651543890000|2022-05-03 02:11:30|8405.8|8404.9|8405.7|8404.8|8405.8|8404.9|8405.7|8404.8|2
1651543900000|2022-05-03 02:11:40|8405.8|8404.9|8406|8404.5|8406.1|8405.2|8405.6|8404.4|20
1651543910000|2022-05-03 02:11:50|8405.9|8404.4|8405.6|8404.1|8405.9|8404.6|8405.4|8404|15
1651543920000|2022-05-03 02:12:00|8405.5|8404|8405.6|8404.1|8405.7|8404.5|8405.2|8403.9|18
1651543930000|2022-05-03 02:12:10|8405.4|8404.5|8405.2|8403.7|8405.5|8404.6|8404.9|8403.7|8
1651543940000|2022-05-03 02:12:20|8405.3|8403.8|8405.1|8404.2|8405.5|8404.2|8405|8403.7|10
1651543950000|2022-05-03 02:12:30|8405|8404.1|8405.1|8404.2|8405.1|8404.2|8405|8404.1|6
1651543960000|2022-05-03 02:12:40|8405|8404.1|8405.4|8403.9|8405.5|8404.2|8405|8403.8|11
1651543970000|2022-05-03 02:12:50|8405.5|8404|8405.2|8403.7|8405.5|8404|8405.2|8403.7|12
1651543980000|2022-05-03 02:13:00|8405.1|8403.6|8404.9|8404|8405.2|8404.3|8404.9|8403.6|13
1651543990000|2022-05-03 02:13:10|8405|8404.1|8404.8|8403.9|8405|8404.1|8404.7|8403.8|16
1651544000000|2022-05-03 02:13:20|8405|8403.5|8404.5|8403|8405.1|8403.8|8404.5|8403|19
1651544010000|2022-05-03 02:13:30|8404.6|8403.1|8404.9|8403.4|8404.9|8403.4|8404.5|8403|17
1651544020000|2022-05-03 02:13:40|8404.8|8403.3|8404.8|8403.3|8404.9|8403.4|8404.8|8403.3|9
1651544030000|2022-05-03 02:13:50|8404.9|8403.4|8405.1|8403.6|8405.1|8403.6|8404.8|8403.3|5
1651544040000|2022-05-03 02:14:00|8405|8403.5|8405|8403.5|8405.2|8403.7|8405|8403.5|6
1651544050000|2022-05-03 02:14:10|8405.1|8403.6|8405|8403.5|8405.2|8403.7|8405|8403.5|12
1651544060000|2022-05-03 02:14:20|8404.9|8403.4|8404.9|8403.4|8405|8403.5|8404.9|8403.4|3
1651544070000|2022-05-03 02:14:30|8405|8403.5|8404.7|8403.8|8405.1|8403.9|8404.7|8403.4|8
1651544080000|2022-05-03 02:14:40|8404.8|8403.9|8404.6|8403.7|8404.8|8403.9|8404.6|8403.7|3
1651544090000|2022-05-03 02:14:50|8404.7|8403.8|8405|8403.5|8405|8403.8|8404.5|8403.4|8
1651544100000|2022-05-03 02:15:00|8404.7|8403.8|8405|8403.5|8405|8403.9|8404.7|8403.5|10
1651544110000|2022-05-03 02:15:10|8405.1|8403.6|8405.3|8403.8|8405.3|8404|8404.8|8403.6|14
1651544120000|2022-05-03 02:15:20|8405.2|8403.7|8405.2|8403.7|8405.3|8403.8|8405.2|8403.7|7
1651544130000|2022-05-03 02:15:30|8404.9|8404|8404.9|8404|8404.9|8404|8404.9|8404|1
1651544140000|2022-05-03 02:15:40|8405|8404.1|8405|8403.5|8405.1|8404.1|8404.7|8403.5|8
1651544150000|2022-05-03 02:15:50|8404.9|8403.4|8404.9|8403.4|8405|8403.5|8404.9|8403.4|5
1651544160000|2022-05-03 02:16:00|8404.8|8403.3|8404.8|8403.3|8404.9|8403.7|8404.5|8403.3|8
1651544170000|2022-05-03 02:16:10|8404.9|8403.4|8405|8403.5|8405|8404|8404.6|8403.4|13
1651544180000|2022-05-03 02:16:20|8404.9|8403.4|8404.6|8403.7|8405|8403.8|8404.6|8403.4|8
1651544190000|2022-05-03 02:16:30|8404.7|8403.8|8404.6|8403.7|8404.7|8403.8|8404.6|8403.7|4
1651544200000|2022-05-03 02:16:40|8404.7|8403.8|8404.8|8403.9|8404.8|8403.9|8404.6|8403.7|8
1651544210000|2022-05-03 02:16:50|8404.7|8403.8|8404.4|8402.9|8404.8|8403.9|8404.1|8402.7|15
1651544220000|2022-05-03 02:17:00|8404.3|8402.8|8404.2|8402.7|8404.4|8403.1|8403.7|8402.5|33
1651544230000|2022-05-03 02:17:10|8404.3|8402.8|8404.1|8402.6|8404.3|8403|8403.6|8402.6|19
1651544240000|2022-05-03 02:17:20|8404|8402.5|8403.8|8402.9|8404.2|8403|8403.4|8402.4|26
1651544250000|2022-05-03 02:17:30|8404.1|8402.6|8404.1|8402.6|8404.2|8402.9|8403.6|8402.5|21
1651544260000|2022-05-03 02:17:40|8403.9|8403|8403.7|8402.8|8403.9|8403|8403.6|8402.7|7
1651544270000|2022-05-03 02:17:50|8403.6|8402.7|8403.5|8402.6|8403.8|8402.9|8403.4|8402.5|8
1651544280000|2022-05-03 02:18:00|8403.4|8402.5|8402.8|8401.3|8403.9|8402.7|8402.7|8401.3|29
1651544290000|2022-05-03 02:18:10|8402.9|8401.4|8403.1|8401.6|8403.1|8402|8402.6|8401.4|10
1651544300000|2022-05-03 02:18:20|8403|8401.5|8403.4|8401.9|8403.4|8401.9|8403|8401.5|5
1651544310000|2022-05-03 02:18:30|8403.3|8401.8|8403.3|8401.8|8403.4|8401.9|8403.3|8401.8|5
1651544320000|2022-05-03 02:18:40|8403.4|8401.9|8403.3|8401.8|8403.4|8401.9|8403.3|8401.8|4
1651544330000|2022-05-03 02:18:50|8403.2|8401.7|8403.3|8401.8|8403.3|8401.8|8403.2|8401.7|10
1651544340000|2022-05-03 02:19:00|8403.2|8401.7|8403.3|8401.8|8403.3|8401.8|8403.2|8401.7|2
1651544350000|2022-05-03 02:19:10|8403.6|8402.1|8403.7|8402.2|8403.8|8402.5|8403.3|8402.1|12
1651544370000|2022-05-03 02:19:30|8403.8|8402.3|8403.7|8402.2|8403.8|8402.3|8403.7|8402.2|4
1651544380000|2022-05-03 02:19:40|8403.8|8402.3|8403.6|8402.1|8403.8|8402.5|8403.2|8402.1|10
1651544390000|2022-05-03 02:19:50|8403.5|8402|8403.6|8402.1|8403.6|8402.1|8403.5|8402|2
1651544400000|2022-05-03 02:20:00|8403.4|8401.9|8403.2|8401.7|8403.4|8401.9|8402.6|8401.5|11
1651544410000|2022-05-03 02:20:10|8403.1|8401.6|8403|8401.5|8403.2|8401.7|8403|8401.5|6
1651544420000|2022-05-03 02:20:20|8403.1|8401.6|8402.5|8401|8403.1|8402|8402.2|8400.9|15
1651544430000|2022-05-03 02:20:30|8402.4|8400.9|8402.8|8401.3|8402.9|8401.5|8402.4|8400.9|14
1651544440000|2022-05-03 02:20:40|8402.9|8401.4|8402.7|8401.8|8403.2|8401.8|8402.5|8401.2|20
1651544450000|2022-05-03 02:20:50|8402.8|8401.9|8403.1|8401.6|8403.1|8401.9|8402.5|8401.3|15
1651544460000|2022-05-03 02:21:00|8403|8401.5|8403.2|8401.7|8403.2|8401.7|8402.9|8401.4|13
1651544470000|2022-05-03 02:21:10|8403.1|8401.6|8403.2|8401.7|8403.2|8401.7|8403.1|8401.6|4
1651544480000|2022-05-03 02:21:20|8403.1|8401.6|8403.2|8401.7|8403.2|8401.7|8403.1|8401.6|8
1651544490000|2022-05-03 02:21:30|8403.1|8401.6|8403|8401.5|8403.2|8401.7|8402.4|8401.3|16
1651544500000|2022-05-03 02:21:40|8402.9|8401.4|8402.8|8401.3|8403|8401.5|8402.5|8401|15
1651544510000|2022-05-03 02:21:50|8402.7|8401.2|8402.7|8401.2|8402.8|8401.3|8402.7|8401.2|7
1651544520000|2022-05-03 02:22:00|8402.6|8401.1|8402.4|8400.9|8402.6|8401.1|8402.4|8400.9|7
1651544530000|2022-05-03 02:22:10|8402.3|8400.8|8402.4|8400.9|8402.4|8400.9|8402.3|8400.8|4
1651544540000|2022-05-03 02:22:20|8402.3|8400.8|8402.4|8400.9|8402.4|8400.9|8402.3|8400.8|2
1651544550000|2022-05-03 02:22:30|8402.2|8401.3|8402.4|8400.9|8402.4|8401.3|8402.1|8400.9|3
1651544560000|2022-05-03 02:22:40|8402.2|8401.3|8402.3|8401.4|8402.7|8401.5|8402.2|8401.1|10
1651544570000|2022-05-03 02:22:50|8402.6|8401.1|8402.7|8401.2|8402.7|8401.2|8402.5|8401|6
1651544580000|2022-05-03 02:23:00|8402.3|8401.4|8402.6|8401.7|8403.1|8401.8|8402.3|8401.2|19
1651544590000|2022-05-03 02:23:10|8402.7|8401.8|8403|8401.5|8403|8401.8|8402.5|8401.5|8
1651544600000|2022-05-03 02:23:20|8402.9|8401.4|8403|8401.5|8403|8401.9|8402.6|8401.4|12
1651544610000|2022-05-03 02:23:30|8403.1|8401.6|8403|8401.5|8403.1|8401.6|8402.9|8401.4|6
1651544620000|2022-05-03 02:23:40|8402.9|8401.4|8402.9|8401.4|8402.9|8401.4|8402.9|8401.4|1
1651544630000|2022-05-03 02:23:50|8403|8401.5|8402.9|8401.4|8403|8401.5|8402.8|8401.3|4
1651544640000|2022-05-03 02:24:00|8402.8|8401.3|8402.8|8401.3|8403.1|8401.6|8402.8|8401.3|13
1651544650000|2022-05-03 02:24:10|8402.9|8401.4|8402.7|8401.8|8403|8401.8|8402.4|8401.3|16
1651544660000|2022-05-03 02:24:20|8402.6|8401.7|8402.9|8401.4|8403.1|8401.8|8402.6|8401.4|15
1651544670000|2022-05-03 02:24:30|8402.8|8401.3|8402.9|8401.4|8402.9|8401.4|8402.8|8401.3|6
1651544680000|2022-05-03 02:24:40|8402.8|8401.3|8402.8|8401.3|8402.8|8401.4|8402.3|8401|14
1651544690000|2022-05-03 02:24:50|8402.7|8401.2|8402.8|8401.3|8402.9|8401.4|8402.7|8401.2|12
1651544700000|2022-05-03 02:25:00|8402.7|8401.2|8402.7|8401.2|8402.7|8401.2|8402.7|8401.2|1
1651544710000|2022-05-03 02:25:10|8402.6|8401.1|8402.8|8401.3|8402.8|8401.3|8402.6|8401.1|4
1651544720000|2022-05-03 02:25:20|8402.9|8401.4|8402.9|8401.4|8402.9|8401.4|8402.8|8401.3|9
1651544730000|2022-05-03 02:25:30|8402.8|8401.3|8402.7|8401.2|8402.9|8401.6|8402.5|8401.1|11
1651544740000|2022-05-03 02:25:40|8402.8|8401.3|8402.8|8401.3|8402.8|8401.3|8402.6|8401.1|5
1651544750000|2022-05-03 02:25:50|8402.7|8401.2|8402.8|8401.3|8402.8|8401.3|8402.7|8401.2|2
1651544770000|2022-05-03 02:26:10|8402.7|8401.2|8402.7|8401.2|8402.8|8401.3|8402.6|8401.1|7
1651544780000|2022-05-03 02:26:20|8402.6|8401.1|8402.8|8401.3|8402.9|8401.4|8402.3|8401.1|7
1651544790000|2022-05-03 02:26:30|8402.9|8401.4|8402.9|8401.4|8402.9|8401.4|8402.8|8401.3|9
1651544800000|2022-05-03 02:26:40|8403|8401.5|8402.8|8401.3|8403|8401.5|8402.8|8401.3|4
1651544810000|2022-05-03 02:26:50|8402.7|8401.2|8402.8|8401.3|8402.8|8401.3|8402.7|8401.2|4
1651544820000|2022-05-03 02:27:00|8402.9|8401.4|8402.6|8401.1|8403|8401.5|8402.4|8401|7
1651544830000|2022-05-03 02:27:10|8402.5|8401|8402.3|8400.8|8402.6|8401.1|8402.3|8400.8|10
1651544840000|2022-05-03 02:27:20|8402.2|8400.7|8402.3|8400.8|8402.3|8400.8|8402.2|8400.7|2
1651544850000|2022-05-03 02:27:30|8402.2|8400.7|8402.3|8400.8|8402.3|8400.8|8402.2|8400.7|4
1651544860000|2022-05-03 02:27:40|8402.4|8400.9|8402.4|8400.9|8402.6|8401.3|8402.1|8400.9|8
1651544870000|2022-05-03 02:27:50|8402.5|8401|8402.5|8401|8402.5|8401.2|8402|8400.9|8
1651544880000|2022-05-03 02:28:00|8402.4|8400.9|8402.1|8401.2|8402.5|8401.3|8402.1|8400.9|5
1651544890000|2022-05-03 02:28:10|8402.2|8401.3|8402.2|8401.3|8402.2|8401.3|8402.2|8401.3|1
1651544900000|2022-05-03 02:28:20|8402.3|8401.4|8402.2|8401.3|8402.5|8401.4|8402.1|8400.9|8
1651544910000|2022-05-03 02:28:30|8402.1|8401.2|8402.1|8400.6|8402.5|8401.3|8401.6|8400.6|20
1651544920000|2022-05-03 02:28:40|8402.2|8400.7|8402.3|8400.8|8402.3|8400.8|8402.2|8400.7|2
1651544930000|2022-05-03 02:28:50|8402.2|8400.7|8402.2|8400.7|8402.2|8400.7|8402.2|8400.7|1
1651544940000|2022-05-03 02:29:00|8402.3|8400.8|8402.3|8400.8|8402.3|8400.8|8402.2|8400.7|3
1651544950000|2022-05-03 02:29:10|8402.2|8400.7|8402.3|8400.8|8402.3|8400.8|8402.2|8400.7|2
1651544960000|2022-05-03 02:29:20|8402.2|8400.7|8402.2|8400.7|8402.2|8400.7|8402.2|8400.7|1
1651544970000|2022-05-03 02:29:30|8401.9|8401|8402.1|8401.2|8402.1|8401.2|8401.9|8401|3
1651544980000|2022-05-03 02:29:40|8402.5|8401|8402.5|8401|8402.5|8401|8402.4|8400.9|9
1651544990000|2022-05-03 02:29:50|8402.6|8401.1|8402.6|8401.1|8402.7|8401.2|8402.6|8401.1|3
1651545000000|2022-05-03 02:30:00|8402.5|8401|8402.4|8400.9|8402.6|8401.4|8402|8400.8|14
1651545010000|2022-05-03 02:30:10|8402.3|8400.8|8402.3|8400.8|8402.5|8401|8402.3|8400.8|6
1651545020000|2022-05-03 02:30:20|8402|8401.1|8402|8401.1|8402|8401.1|8401.9|8401|7
1651545030000|2022-05-03 02:30:30|8402.3|8400.8|8402.3|8400.8|8402.3|8400.8|8402.2|8400.7|3
1651545040000|2022-05-03 02:30:40|8402.4|8400.9|8402.5|8401|8402.5|8401.3|8402.1|8400.9|9
1651545050000|2022-05-03 02:30:50|8402.4|8400.9|8402.3|8400.8|8402.5|8401|8402.3|8400.8|10
1651545060000|2022-05-03 02:31:00|8402.4|8400.9|8402.4|8400.9|8402.4|8400.9|8402.3|8400.8|3
1651545070000|2022-05-03 02:31:10|8402.3|8400.8|8402.4|8400.9|8402.4|8400.9|8402.3|8400.8|2
1651545080000|2022-05-03 02:31:20|8402.1|8401.2|8402|8401.1|8402.1|8401.2|8401.9|8401|4
1651545090000|2022-05-03 02:31:30|8402.3|8400.8|8402.1|8401.2|8402.5|8401.3|8402|8400.7|15
1651545100000|2022-05-03 02:31:40|8402.2|8401.3|8402.5|8401|8402.5|8401.3|8402.2|8400.9|4
1651545110000|2022-05-03 02:31:50|8402.6|8401.1|8402.6|8401.1|8402.8|8401.6|8402|8400.9|12
1651545120000|2022-05-03 02:32:00|8402.7|8401.2|8402.5|8401.6|8402.8|8401.6|8402.4|8401.2|10
1651545130000|2022-05-03 02:32:10|8402.4|8401.5|8402.8|8401.3|8402.8|8401.6|8402.4|8401.2|17
1651545140000|2022-05-03 02:32:20|8402.7|8401.2|8402.3|8401.4|8402.9|8401.6|8402.1|8400.9|21
1651545150000|2022-05-03 02:32:30|8402.4|8401.5|8402.4|8401.5|8402.7|8401.5|8402.3|8401.2|10
1651545160000|2022-05-03 02:32:40|8402.5|8401.6|8402.3|8401.4|8402.5|8401.6|8402.2|8401.3|10
1651545170000|2022-05-03 02:32:50|8402.2|8401.3|8402.2|8401.3|8402.3|8401.4|8402|8401.1|7
1651545180000|2022-05-03 02:33:00|8402.1|8401.2|8402.6|8401.1|8402.6|8401.2|8402.1|8400.9|8
1651545190000|2022-05-03 02:33:10|8402.5|8401|8402.2|8401.3|8402.5|8401.4|8402.2|8401|6
1651545200000|2022-05-03 02:33:20|8402.3|8401.4|8402.5|8401|8402.6|8401.4|8402.3|8401|5
1651545210000|2022-05-03 02:33:30|8402.6|8401.1|8402.6|8401.1|8402.7|8401.2|8402.5|8401|7
1651545220000|2022-05-03 02:33:40|8402.7|8401.2|8402.7|8401.2|8402.8|8401.3|8402.6|8401.1|13
1651545230000|2022-05-03 02:33:50|8402.6|8401.1|8402.9|8401.4|8402.9|8401.4|8402.6|8401.1|9
1651545240000|2022-05-03 02:34:00|8403|8401.5|8402.9|8401.4|8403|8401.7|8402.6|8401.3|11
1651545250000|2022-05-03 02:34:10|8403|8401.5|8403|8401.5|8403.1|8401.6|8403|8401.5|3
1651545260000|2022-05-03 02:34:20|8402.9|8401.4|8402.7|8401.8|8402.9|8401.8|8402.6|8401.4|5
1651545270000|2022-05-03 02:34:30|8402.6|8401.7|8402.5|8401.6|8402.7|8401.8|8402.5|8401.6|6
1651545280000|2022-05-03 02:34:40|8402.6|8401.7|8403|8401.5|8403|8401.7|8402.4|8401.3|13
1651545290000|2022-05-03 02:34:50|8403.1|8401.6|8403|8401.5|8403.1|8401.6|8403|8401.5|2
1651545300000|2022-05-03 02:35:00|8403.1|8401.6|8402.3|8401.4|8403.1|8401.6|8402.3|8401.4|9
1651545310000|2022-05-03 02:35:10|8402.2|8401.3|8402.4|8401.5|8402.7|8401.5|8402.2|8401.1|7
1651545320000|2022-05-03 02:35:20|8402.3|8401.4|8402.3|8401.4|8402.6|8401.5|8402.3|8401.1|6
1651545330000|2022-05-03 02:35:30|8402.4|8401.5|8402.4|8401.5|8402.4|8401.5|8402.3|8401.4|3
1651545340000|2022-05-03 02:35:40|8402.3|8401.4|8402.4|8401.5|8402.6|8401.7|8402.3|8401.4|13
1651545350000|2022-05-03 02:35:50|8402.8|8401.3|8402.4|8400.9|8402.8|8401.5|8402.1|8400.9|11
1651545360000|2022-05-03 02:36:00|8402.1|8401.2|8402.5|8401|8402.6|8401.2|8402.1|8400.8|10
1651545370000|2022-05-03 02:36:10|8402.4|8400.9|8402.6|8401.1|8402.6|8401.4|8402.2|8400.9|9
1651545380000|2022-05-03 02:36:20|8402.5|8401|8402.5|8401|8402.6|8401.3|8402.1|8400.9|9
1651545390000|2022-05-03 02:36:30|8402.4|8400.9|8402.5|8401|8402.5|8401|8402.4|8400.9|2
1651545400000|2022-05-03 02:36:40|8401.8|8400.9|8402|8400.5|8402.2|8400.9|8401.8|8400.4|9
1651545410000|2022-05-03 02:36:50|8401.9|8400.4|8401.8|8400.3|8402|8400.5|8401.8|8400.3|3
1651545420000|2022-05-03 02:37:00|8401.9|8400.4|8402|8400.5|8402|8400.5|8401.9|8400.4|4
1651545430000|2022-05-03 02:37:10|8401.9|8400.4|8401.9|8400.4|8402|8400.5|8401.9|8400.4|3
1651545440000|2022-05-03 02:37:20|8402|8400.5|8401.7|8400.8|8402.1|8400.9|8401.4|8400.2|12
1651545450000|2022-05-03 02:37:30|8401.8|8400.9|8402.5|8401|8402.5|8401.1|8401.7|8400.5|16
1651545460000|2022-05-03 02:37:40|8402.4|8400.9|8401.8|8400.9|8402.5|8401.3|8401.8|8400.7|15
1651545470000|2022-05-03 02:37:50|8402.2|8400.7|8402.4|8400.9|8402.4|8401.2|8401.8|8400.5|18
1651545480000|2022-05-03 02:38:00|8402.2|8400.7|8402|8401.1|8402.3|8401.2|8402|8400.7|5
1651545490000|2022-05-03 02:38:10|8402.1|8401.2|8401.8|8400.9|8402.3|8401.2|8401.8|8400.8|11
1651545500000|2022-05-03 02:38:20|8402.1|8400.6|8402.2|8400.7|8402.3|8401.1|8401.9|8400.4|15
1651545510000|2022-05-03 02:38:30|8402.3|8400.8|8401.7|8400.8|8402.4|8401|8401.7|8400.6|11
1651545520000|2022-05-03 02:38:40|8401.6|8400.7|8401.7|8400.8|8401.7|8400.8|8401.6|8400.7|4
1651545530000|2022-05-03 02:38:50|8402|8400.5|8401.5|8400.6|8402|8400.7|8401.5|8400.5|3
1651545540000|2022-05-03 02:39:00|8401.6|8400.7|8401.9|8400.4|8402.1|8400.9|8401.6|8400.4|11
1651545550000|2022-05-03 02:39:10|8401.6|8400.7|8401.6|8400.7|8401.6|8400.7|8401.6|8400.7|1
1651545560000|2022-05-03 02:39:20|8401.5|8400.6|8401.4|8400.5|8401.9|8400.7|8401.4|8400.2|13
1651545570000|2022-05-03 02:39:30|8401.7|8400.2|8401.1|8400.2|8401.7|8400.5|8401.1|8400.2|11
1651545580000|2022-05-03 02:39:40|8401.3|8399.8|8401.2|8399.7|8401.4|8399.9|8401.2|8399.7|10
1651545590000|2022-05-03 02:39:50|8401.3|8399.8|8400.7|8399.8|8401.3|8400.1|8400.6|8399.5|17
1651545600000|2022-05-03 02:40:00|8400.6|8399.7|8400.7|8399.2|8401|8399.9|8400.6|8399.2|12
1651545610000|2022-05-03 02:40:10|8400.6|8399.1|8400.4|8399.5|8400.6|8399.6|8400.2|8399.1|7
1651545620000|2022-05-03 02:40:20|8400.5|8399.6|8400.8|8399.3|8400.8|8399.7|8400.4|8399.1|15
1651545630000|2022-05-03 02:40:30|8400.9|8399.4|8400.5|8399.6|8400.9|8399.7|8400.2|8399.2|15
1651545640000|2022-05-03 02:40:40|8400.6|8399.7|8400.7|8399.8|8400.7|8399.8|8400.5|8399.6|7
1651545650000|2022-05-03 02:40:50|8400.6|8399.7|8400.9|8399.4|8401.2|8399.9|8400.6|8399.3|13
1651545660000|2022-05-03 02:41:00|8401|8399.5|8400.5|8399.6|8401|8400.1|8400.4|8399.4|23
1651545670000|2022-05-03 02:41:10|8400.4|8399.5|8400.2|8398.7|8400.7|8399.6|8400|8398.7|19
1651545680000|2022-05-03 02:41:20|8400.3|8398.8|8399.9|8399|8400.3|8399.1|8399.8|8398.8|6
1651545690000|2022-05-03 02:41:30|8399.8|8398.9|8399.9|8399|8399.9|8399|8399.8|8398.9|6
1651545700000|2022-05-03 02:41:40|8399.8|8398.9|8400.3|8398.8|8400.4|8399.2|8399.8|8398.8|9
1651545710000|2022-05-03 02:41:50|8400.4|8398.9|8400.2|8398.7|8400.4|8398.9|8400.2|8398.7|5
1651545720000|2022-05-03 02:42:00|8400.1|8398.6|8400.2|8399.3|8400.5|8399.3|8399.8|8398.6|16
1651545730000|2022-05-03 02:42:10|8400.3|8399.4|8399.9|8399|8400.3|8399.4|8399.9|8399|12
1651545740000|2022-05-03 02:42:20|8399.8|8398.9|8400.3|8398.8|8400.5|8399.4|8399.8|8398.7|17
1651545750000|2022-05-03 02:42:30|8400.2|8398.7|8400.1|8399.2|8400.4|8399.2|8400|8398.7|13
1651545760000|2022-05-03 02:42:40|8399.9|8399|8399.8|8398.9|8400.2|8399|8399.7|8398.5|13
1651545780000|2022-05-03 02:43:00|8399.7|8398.8|8399.7|8398.2|8399.9|8398.8|8399.5|8398.2|17
1651545790000|2022-05-03 02:43:10|8399.8|8398.3|8399.2|8398.3|8399.8|8398.3|8399.2|8398|9
1651545800000|2022-05-03 02:43:20|8399.3|8398.4|8399.7|8398.2|8399.7|8398.5|8399.1|8398.2|13
1651545810000|2022-05-03 02:43:30|8399.5|8398|8399.3|8398.4|8399.6|8398.5|8399.1|8398|12
1651545820000|2022-05-03 02:43:40|8399.2|8398.3|8399.5|8398.6|8399.8|8398.7|8399.2|8398.3|12
1651545830000|2022-05-03 02:43:50|8399.6|8398.7|8399.6|8398.7|8399.8|8398.9|8399.5|8398.6|9
1651545840000|2022-05-03 02:44:00|8400|8399.1|8400.4|8398.9|8400.4|8399.1|8400|8398.9|2
1651545850000|2022-05-03 02:44:10|8400.5|8399|8400|8399.1|8400.5|8399.1|8399.9|8398.8|8
1651545860000|2022-05-03 02:44:20|8399.9|8399|8399.7|8398.8|8399.9|8399|8399.6|8398.7|9
1651545870000|2022-05-03 02:44:30|8399.8|8398.9|8399.8|8398.9|8400.1|8398.9|8399.7|8398.6|12
1651545880000|2022-05-03 02:44:40|8399.9|8399|8399.8|8398.9|8400|8399.1|8399.8|8398.9|8
1651545890000|2022-05-03 02:44:50|8400|8399.1|8400|8399.1|8400.4|8399.1|8399.8|8398.7|8
1651545900000|2022-05-03 02:45:00|8400.1|8399.2|8400.9|8399.4|8401.1|8399.9|8400|8399.1|22
1651545910000|2022-05-03 02:45:10|8401|8399.5|8400.7|8399.8|8401.1|8399.9|8400.2|8399|27
1651545920000|2022-05-03 02:45:20|8400.8|8399.9|8400.6|8399.7|8400.8|8399.9|8400.6|8399.7|5
1651545930000|2022-05-03 02:45:30|8400.8|8399.3|8400.5|8399.6|8400.9|8399.7|8400.5|8399.3|6
1651545940000|2022-05-03 02:45:40|8400.6|8399.7|8401.6|8400.1|8401.6|8400.2|8400.6|8399.4|15
1651545950000|2022-05-03 02:45:50|8401.5|8400|8401.5|8400|8401.6|8400.1|8401.5|8400|9
1651545960000|2022-05-03 02:46:00|8401.6|8400.1|8401.5|8400|8401.6|8400.1|8401.5|8400|2
1651545970000|2022-05-03 02:46:10|8401.4|8399.9|8401.5|8400|8401.5|8400|8401.4|8399.9|4
1651545980000|2022-05-03 02:46:20|8401.6|8400.1|8401.6|8400.1|8401.6|8400.1|8401.5|8400|7
1651545990000|2022-05-03 02:46:30|8401.5|8400|8401.2|8400.3|8401.5|8400.4|8401.2|8400|11
1651546000000|2022-05-03 02:46:40|8401.3|8400.4|8401.4|8399.9|8401.5|8400.4|8401.2|8399.9|4
1651546010000|2022-05-03 02:46:50|8401.3|8399.8|8401.3|8399.8|8401.3|8399.8|8401.3|8399.8|1
1651546020000|2022-05-03 02:47:00|8401|8399.5|8401.2|8399.7|8401.3|8400.1|8400.9|8399.4|12
1651546030000|2022-05-03 02:47:10|8401.1|8399.6|8400.9|8399.4|8401.1|8399.6|8400.9|8399.4|7
1651546040000|2022-05-03 02:47:20|8400.8|8399.3|8400.7|8399.8|8401|8399.8|8400.7|8399.3|4
1651546050000|2022-05-03 02:47:30|8401|8399.5|8400.8|8399.3|8401|8399.5|8400.8|8399.3|8
1651546060000|2022-05-03 02:47:40|8400.7|8399.2|8400.6|8399.7|8400.8|8399.7|8400.6|8399.2|7
1651546070000|2022-05-03 02:47:50|8400.5|8399.6|8400.6|8399.7|8400.7|8399.8|8400.5|8399.6|8
1651546080000|2022-05-03 02:48:00|8400.7|8399.8|8400.9|8399.4|8400.9|8399.8|8400.5|8399.4|5
1651546090000|2022-05-03 02:48:10|8400.8|8399.3|8400.9|8399.4|8400.9|8399.4|8400.8|8399.3|4
1651546110000|2022-05-03 02:48:30|8401|8399.5|8400.9|8400|8401.3|8400|8400.8|8399.5|12
1651546120000|2022-05-03 02:48:40|8400.8|8399.9|8401.2|8399.7|8401.2|8400|8400.8|8399.6|5
1651546130000|2022-05-03 02:48:50|8401.1|8400.2|8401.3|8400.4|8401.4|8400.5|8401.1|8400.2|4
1651546140000|2022-05-03 02:49:00|8401.4|8400.5|8401|8400.1|8401.6|8400.5|8401|8400.1|7
1651546150000|2022-05-03 02:49:10|8400.9|8400|8400.8|8399.9|8400.9|8400|8400.8|8399.9|2
1651546160000|2022-05-03 02:49:20|8401|8399.5|8401.5|8400.6|8401.5|8400.6|8401|8399.5|13
1651546170000|2022-05-03 02:49:30|8401.4|8400.5|8401.3|8400.4|8401.4|8400.5|8401.3|8400.4|2
1651546180000|2022-05-03 02:49:40|8401.2|8400.3|8401.3|8400.4|8401.4|8400.5|8401|8400.1|6
1651546190000|2022-05-03 02:49:50|8401.4|8400.5|8401.3|8400.4|8401.4|8400.5|8401.2|8400.3|12
1651546200000|2022-05-03 02:50:00|8401.2|8400.3|8401.4|8400.5|8401.8|8400.6|8401.2|8400.3|10
1651546210000|2022-05-03 02:50:10|8401.5|8400.6|8401.4|8400.5|8401.6|8400.7|8401.1|8400.2|12
1651546220000|2022-05-03 02:50:20|8401.3|8400.4|8401.2|8400.3|8401.3|8400.4|8401.2|8400.3|16
1651546230000|2022-05-03 02:50:30|8401.3|8400.4|8401.3|8399.8|8401.4|8400.4|8401|8399.8|12
1651546240000|2022-05-03 02:50:40|8401.5|8400|8401.4|8400.5|8401.5|8400.6|8401|8399.9|12
1651546250000|2022-05-03 02:50:50|8401.3|8400.4|8401.4|8400.5|8401.4|8400.5|8401.3|8400.4|2
1651546260000|2022-05-03 02:51:00|8401.3|8400.4|8401.3|8400.4|8401.4|8400.5|8401.3|8400.4|7
1651546270000|2022-05-03 02:51:10|8401.2|8400.3|8401.2|8400.3|8401.4|8400.5|8401.1|8400.2|7
1651546300000|2022-05-03 02:51:40|8401.1|8400.2|8401.2|8400.3|8401.2|8400.3|8401.1|8400.2|4
1651546320000|2022-05-03 02:52:00|8401|8400.1|8400.9|8400|8401.3|8400.4|8400.9|8400|8
1651546330000|2022-05-03 02:52:10|8401.2|8399.7|8401.2|8399.7|8401.2|8399.7|8401.1|8399.6|5
1651546340000|2022-05-03 02:52:20|8401.1|8399.6|8400.9|8400|8401.1|8400.1|8400.9|8399.6|3
1651546360000|2022-05-03 02:52:40|8400.8|8399.9|8400.9|8400|8400.9|8400|8400.8|8399.9|2
1651546370000|2022-05-03 02:52:50|8401|8400.1|8401.1|8399.6|8401.2|8400.1|8400.7|8399.5|10
1651546380000|2022-05-03 02:53:00|8401|8399.5|8401|8399.5|8401.1|8399.6|8401|8399.5|5
1651546390000|2022-05-03 02:53:10|8401.1|8399.6|8400.7|8399.8|8401.1|8400|8400.7|8399.6|8
1651546400000|2022-05-03 02:53:20|8400.8|8399.9|8400.6|8399.7|8400.8|8399.9|8400.6|8399.7|3
1651546410000|2022-05-03 02:53:30|8400.4|8399.5|8400.1|8399.2|8400.6|8399.5|8400.1|8398.9|16
1651546420000|2022-05-03 02:53:40|8400.2|8399.3|8400.2|8398.7|8400.2|8399.3|8399.9|8398.7|5
1651546430000|2022-05-03 02:53:50|8400.3|8398.8|8399.6|8398.7|8400.3|8398.8|8399.6|8398.6|10
1651546440000|2022-05-03 02:54:00|8399.7|8398.8|8399.6|8398.7|8399.7|8398.8|8399.5|8398.6|6
1651546450000|2022-05-03 02:54:10|8399.7|8398.8|8399.8|8398.3|8399.9|8398.8|8399.6|8398.3|4
1651546460000|2022-05-03 02:54:20|8399.9|8398.4|8399.4|8398.5|8399.9|8398.7|8399.4|8398.3|10
1651546470000|2022-05-03 02:54:30|8399.5|8398.6|8399.2|8398.3|8399.5|8398.6|8399.1|8398|8
1651546480000|2022-05-03 02:54:40|8398.7|8397.8|8398.3|8397.4|8399.1|8398|8398.2|8397.1|14
1651546490000|2022-05-03 02:54:50|8398.5|8397.6|8398.6|8397.1|8398.7|8397.6|8398.4|8397.1|4
1651546500000|2022-05-03 02:55:00|8398.3|8397.4|8398.1|8397.2|8398.4|8397.5|8397.9|8397|14
1651546510000|2022-05-03 02:55:10|8398.3|8396.8|8398|8397.1|8398.3|8397.1|8397.9|8396.7|11
1651546520000|2022-05-03 02:55:20|8398.3|8396.8|8398.3|8396.8|8398.3|8396.8|8398.3|8396.8|1
1651546530000|2022-05-03 02:55:30|8398.2|8396.7|8398.2|8396.7|8398.3|8396.8|8398.1|8396.6|5
1651546550000|2022-05-03 02:55:50|8398.1|8396.6|8398.2|8396.7|8398.3|8397.1|8397.9|8396.6|8
1651546560000|2022-05-03 02:56:00|8398.1|8396.6|8397.8|8396.9|8398.1|8397|8397.7|8396.4|10
1651546570000|2022-05-03 02:56:10|8398.1|8396.6|8398.2|8396.7|8398.2|8397|8397.7|8396.5|14
1651546580000|2022-05-03 02:56:20|8398.1|8396.6|8397.9|8397|8398.2|8397|8397.8|8396.6|7
1651546590000|2022-05-03 02:56:30|8398|8397.1|8398.2|8396.7|8398.3|8397.1|8398|8396.7|9
1651546600000|2022-05-03 02:56:40|8398.1|8396.6|8398.1|8396.6|8398.2|8396.7|8398.1|8396.6|5
1651546610000|2022-05-03 02:56:50|8397.9|8397|8397.9|8397|8398|8397.1|8397.9|8397|7
1651546620000|2022-05-03 02:57:00|8397.8|8396.9|8397.9|8397|8398|8397.1|8397.8|8396.9|4
1651546630000|2022-05-03 02:57:10|8397.8|8396.9|8397.9|8397|8398.2|8397.1|8397.7|8396.5|18
1651546640000|2022-05-03 02:57:20|8398|8397.1|8398.1|8396.6|8398.4|8397.1|8397.8|8396.5|18
1651546650000|2022-05-03 02:57:30|8398|8396.5|8397.7|8396.8|8398.2|8396.9|8397.7|8396.5|13
1651546660000|2022-05-03 02:57:40|8397.8|8396.9|8397.3|8396.4|8397.8|8396.9|8397.3|8396.4|7
1651546670000|2022-05-03 02:57:50|8397.2|8396.3|8397.4|8395.9|8397.5|8396.3|8397.1|8395.9|13
1651546680000|2022-05-03 02:58:00|8397.5|8396|8397.2|8396.3|8397.6|8396.4|8397.2|8396|13
1651546690000|2022-05-03 02:58:10|8397.3|8396.4|8397.5|8396|8397.6|8396.4|8397.3|8396|8
1651546700000|2022-05-03 02:58:20|8397.6|8396.1|8397.1|8396.2|8397.6|8396.2|8397|8395.7|13
1651546710000|2022-05-03 02:58:30|8397|8396.1|8397|8396.1|8397.6|8396.3|8397|8395.9|14
1651546720000|2022-05-03 02:58:40|8397.1|8396.2|8397|8396.1|8397.4|8396.2|8396.7|8395.6|21
1651546730000|2022-05-03 02:58:50|8397.1|8396.2|8397.1|8396.2|8397.2|8396.3|8397|8396.1|7
1651546740000|2022-05-03 02:59:00|8397|8396.1|8397.3|8396.4|8397.3|8396.4|8397|8396.1|9
1651546750000|2022-05-03 02:59:10|8397.1|8396.2|8397.6|8396.1|8397.7|8396.5|8397|8396.1|16
1651546760000|2022-05-03 02:59:20|8397.7|8396.2|8397.8|8396.9|8397.8|8396.9|8397.5|8396.2|9
1651546770000|2022-05-03 02:59:30|8397.7|8396.8|8397.9|8397|8398|8397.1|8397.7|8396.8|19
1651546780000|2022-05-03 02:59:40|8398|8397.1|8397.5|8396|8398|8397.1|8397.3|8396|11
1651546790000|2022-05-03 02:59:50|8397.4|8395.9|8396.8|8395.9|8397.5|8396.3|8396.8|8395.7|19
1651546800000|2022-05-03 03:00:00|8396.9|8396|8396.9|8396|8396.9|8396|8396.8|8395.9|7
1651546810000|2022-05-03 03:00:10|8397.2|8395.7|8397.3|8396.4|8397.4|8396.5|8396.9|8395.7|11
1651546820000|2022-05-03 03:00:20|8397.2|8396.3|8397.6|8396.1|8397.8|8396.5|8397.1|8396|19
1651546830000|2022-05-03 03:00:30|8397.7|8396.2|8397.6|8396.1|8397.7|8396.2|8397.6|8396.1|6
1651546840000|2022-05-03 03:00:40|8397.7|8396.2|8397.7|8396.2|8397.7|8396.2|8397.7|8396.2|1
1651546850000|2022-05-03 03:00:50|8397.1|8396.1|8397.1|8396.2|8397.1|8396.2|8397|8396.1|9
1651546860000|2022-05-03 03:01:00|8397|8396.1|8397.1|8396.2|8397.2|8396.3|8397|8396.1|10
1651546870000|2022-05-03 03:01:10|8396.9|8396|8396.7|8395.8|8396.9|8396|8396.7|8395.8|7
1651546890000|2022-05-03 03:01:30|8396.6|8395.7|8396.1|8395.2|8396.7|8395.7|8396.1|8395.1|10
1651546900000|2022-05-03 03:01:40|8396|8395.1|8395.3|8394.4|8396.7|8395.5|8395.3|8394.4|21
1651546910000|2022-05-03 03:01:50|8395.4|8394.5|8395.3|8394.4|8395.8|8394.6|8395.2|8394.2|16
1651546920000|2022-05-03 03:02:00|8395.4|8394.5|8395.7|8394.2|8395.7|8394.5|8395|8393.8|22
1651546930000|2022-05-03 03:02:10|8395.3|8394.4|8395.4|8394.5|8395.7|8394.6|8395.3|8394.1|17
1651546940000|2022-05-03 03:02:20|8395.3|8394.4|8395.2|8394.3|8395.4|8394.5|8395.2|8394.3|8
1651546950000|2022-05-03 03:02:30|8395.3|8394.4|8395.1|8394.2|8395.3|8394.4|8395.1|8394.2|8
1651546960000|2022-05-03 03:02:40|8395.2|8394.3|8394.9|8394|8395.2|8394.3|8394.8|8393.5|17
1651546970000|2022-05-03 03:02:50|8395.2|8393.7|8395.6|8394.1|8395.6|8394.5|8394.9|8393.7|11
1651546980000|2022-05-03 03:03:00|8395.4|8394.5|8395.6|8394.1|8395.6|8394.5|8395.2|8394|7
1651546990000|2022-05-03 03:03:10|8395.5|8394|8395.5|8394.6|8395.8|8394.7|8395.5|8394|7
1651547000000|2022-05-03 03:03:20|8395.6|8394.7|8395.4|8394.5|8395.6|8394.7|8395.4|8394.5|7
1651547010000|2022-05-03 03:03:30|8395.5|8394.6|8395.6|8394.1|8395.8|8394.6|8395.4|8394.1|13
1651547020000|2022-05-03 03:03:40|8395.7|8394.2|8395.5|8394|8395.7|8394.2|8395.4|8393.9|7
1651547030000|2022-05-03 03:03:50|8395.4|8393.9|8395.4|8393.9|8395.4|8393.9|8395.3|8393.8|3
1651547040000|2022-05-03 03:04:00|8395.3|8393.8|8395.4|8393.9|8395.4|8394.2|8395|8393.8|4
1651547050000|2022-05-03 03:04:10|8395.3|8393.8|8395|8394.1|8395.4|8394.2|8395|8393.8|6
1651547060000|2022-05-03 03:04:20|8395.1|8394.2|8394.8|8393.3|8395.2|8394.2|8394.6|8393.3|14
1651547070000|2022-05-03 03:04:30|8394.9|8393.4|8394.6|8393.7|8394.9|8393.7|8394.6|8393.4|2
1651547080000|2022-05-03 03:04:40|8394.7|8393.8|8394.8|8393.3|8394.9|8393.8|8394.7|8393.3|3
1651547090000|2022-05-03 03:04:50|8394.9|8393.4|8394.5|8393|8394.9|8393.4|8394.4|8392.9|5
1651547100000|2022-05-03 03:05:00|8394.1|8393.2|8394.2|8392.7|8394.3|8393.2|8393.9|8392.7|14
1651547110000|2022-05-03 03:05:10|8394.1|8392.6|8393.4|8392.5|8394.1|8392.6|8393.4|8392.4|9
1651547120000|2022-05-03 03:05:20|8393.5|8392.6|8393.5|8392.6|8393.5|8392.6|8393.4|8392.5|3
1651547140000|2022-05-03 03:05:40|8393.6|8392.7|8393.9|8393|8393.9|8393|8393.5|8392.6|8
1651547150000|2022-05-03 03:05:50|8393.8|8392.9|8394.1|8392.6|8394.1|8392.9|8393.7|8392.6|3
1651547160000|2022-05-03 03:06:00|8393.8|8392.9|8393.7|8392.8|8394|8392.9|8393.6|8392.4|8
1651547170000|2022-05-03 03:06:10|8394|8392.5|8393.9|8392.4|8394|8392.5|8393.9|8392.4|4
1651547180000|2022-05-03 03:06:20|8393.8|8392.3|8393.6|8392.7|8393.8|8392.7|8393.5|8392.3|4
1651547190000|2022-05-03 03:06:30|8393.5|8392.6|8394|8392.5|8394.1|8392.9|8393.4|8392.5|15
1651547200000|2022-05-03 03:06:40|8393.7|8392.8|8394.1|8392.6|8394.1|8392.8|8393.6|8392.5|11
1651547210000|2022-05-03 03:06:50|8394|8392.5|8393.8|8392.9|8394|8392.9|8393.7|8392.5|3
1651547220000|2022-05-03 03:07:00|8394.1|8392.6|8394.5|8393|8394.5|8393.2|8393.8|8392.6|10
1651547230000|2022-05-03 03:07:10|8394.3|8393.4|8394.4|8392.9|8394.5|8393.4|8394.1|8392.9|7
1651547240000|2022-05-03 03:07:20|8394.3|8392.8|8394.4|8392.9|8394.4|8392.9|8394.3|8392.8|2
1651547250000|2022-05-03 03:07:30|8394.6|8393.1|8394.5|8393|8394.6|8393.1|8394.4|8392.9|10
1651547260000|2022-05-03 03:07:40|8394.1|8393.2|8394.4|8392.9|8394.5|8393.3|8394.1|8392.8|9
1651547270000|2022-05-03 03:07:50|8394.5|8393|8394.3|8393.4|8394.8|8393.6|8394.3|8393|10
1651547280000|2022-05-03 03:08:00|8394.2|8393.3|8394.8|8393.3|8394.8|8393.6|8394.2|8393.1|14
1651547290000|2022-05-03 03:08:10|8394.7|8393.2|8394.7|8393.2|8394.7|8393.5|8394.3|8393|11
1651547300000|2022-05-03 03:08:20|8394.8|8393.3|8394.6|8393.1|8394.8|8393.5|8394.2|8393|10
1651547310000|2022-05-03 03:08:30|8394.3|8393.4|8394.9|8393.4|8394.9|8393.8|8394.3|8393.4|9
1651547320000|2022-05-03 03:08:40|8395|8393.5|8394.6|8393.1|8395|8393.5|8394.6|8393.1|10
1651547330000|2022-05-03 03:08:50|8394.7|8393.2|8394.7|8393.2|8394.7|8393.2|8394.7|8393.2|1
1651547340000|2022-05-03 03:09:00|8394.6|8393.1|8394.5|8393|8394.7|8393.2|8394.5|8393|8
1651547350000|2022-05-03 03:09:10|8394.4|8392.9|8394.4|8392.9|8394.5|8393|8394.3|8392.8|7
1651547360000|2022-05-03 03:09:20|8394.2|8393.3|8394.5|8393|8394.7|8393.3|8394.2|8392.9|6
1651547370000|2022-05-03 03:09:30|8394.4|8392.9|8394.4|8392.9|8394.4|8392.9|8394.4|8392.9|1
1651547380000|2022-05-03 03:09:40|8394.5|8393|8394.6|8393.1|8394.6|8393.1|8394.5|8393|2
1651547390000|2022-05-03 03:09:50|8394.5|8393|8394.5|8393|8394.6|8393.1|8394.5|8393|3
1651547400000|2022-05-03 03:10:00|8394.6|8393.1|8394.4|8392.9|8394.6|8393.1|8394.4|8392.9|7
1651547410000|2022-05-03 03:10:10|8394.5|8393|8394.6|8393.1|8394.6|8393.1|8394.5|8393|14
1651547420000|2022-05-03 03:10:20|8394.5|8393|8394.5|8393|8394.7|8393.2|8394.5|8393|12
1651547430000|2022-05-03 03:10:30|8394.6|8393.1|8394.5|8393|8394.6|8393.1|8394.5|8393|2
1651547440000|2022-05-03 03:10:40|8394.6|8393.1|8394.5|8393|8394.6|8393.1|8394.5|8393|6
1651547450000|2022-05-03 03:10:50|8394.6|8393.1|8394.2|8392.7|8394.6|8393.2|8394|8392.7|10
1651547460000|2022-05-03 03:11:00|8394.3|8392.8|8394.1|8392.6|8394.3|8392.8|8394|8392.5|15
1651547470000|2022-05-03 03:11:10|8393.8|8392.9|8394.1|8392.6|8394.1|8392.9|8393.6|8392.3|9
1651547480000|2022-05-03 03:11:20|8393.9|8393|8394.2|8392.7|8394.2|8393|8393.8|8392.6|5
1651547490000|2022-05-03 03:11:30|8394.1|8392.6|8394|8392.5|8394.1|8392.6|8393.8|8392.3|9
1651547500000|2022-05-03 03:11:40|8393.7|8392.8|8393.5|8392|8393.7|8392.8|8393.4|8392|9
1651547510000|2022-05-03 03:11:50|8393.6|8392.1|8393.9|8392.4|8393.9|8392.7|8393.5|8392.1|12
1651547520000|2022-05-03 03:12:00|8393.8|8392.3|8393.7|8392.2|8394|8392.8|8393.6|8392.1|15
1651547530000|2022-05-03 03:12:10|8393.8|8392.3|8393.7|8392.2|8393.8|8392.3|8393.7|8392.2|4
1651547540000|2022-05-03 03:12:20|8393.6|8392.1|8393.6|8392.1|8393.7|8392.5|8393.4|8392.1|4
1651547550000|2022-05-03 03:12:30|8393.7|8392.2|8393.6|8392.7|8393.8|8392.7|8393.3|8392.2|11
1651547560000|2022-05-03 03:12:40|8393.5|8392.6|8393.1|8392.2|8393.6|8392.6|8393.1|8392|9
1651547570000|2022-05-03 03:12:50|8393|8392.1|8393|8392.1|8393.1|8392.2|8392.9|8392|7
1651547580000|2022-05-03 03:13:00|8393.1|8392.2|8393.5|8392|8393.6|8392.4|8393|8392|17
1651547590000|2022-05-03 03:13:10|8393.6|8392.1|8393.7|8392.2|8393.8|8392.3|8393.5|8392|7
1651547600000|2022-05-03 03:13:20|8393.6|8392.1|8392.6|8391.7|8393.6|8392.1|8392.5|8391.5|20
1651547610000|2022-05-03 03:13:30|8393.1|8391.6|8393|8391.5|8393.1|8391.6|8392.9|8391.4|10
1651547620000|2022-05-03 03:13:40|8392.9|8391.4|8392.9|8391.4|8393|8391.5|8392.8|8391.3|11
1651547630000|2022-05-03 03:13:50|8392.8|8391.3|8392.5|8391|8392.8|8391.3|8392.5|8391|10
1651547640000|2022-05-03 03:14:00|8392.6|8391.1|8392.8|8391.3|8392.9|8391.7|8392.5|8391|14
1651547650000|2022-05-03 03:14:10|8392.7|8391.2|8392.4|8390.9|8392.7|8391.2|8392.4|8390.9|10
1651547660000|2022-05-03 03:14:20|8392.3|8390.8|8392.3|8390.8|8392.4|8390.9|8392.2|8390.7|5
1651547670000|2022-05-03 03:14:30|8392.4|8390.9|8392.3|8390.8|8392.4|8390.9|8392.2|8390.7|6
1651547680000|2022-05-03 03:14:40|8392.2|8390.7|8392.3|8390.8|8392.3|8390.8|8392.2|8390.7|16
1651547690000|2022-05-03 03:14:50|8392.2|8390.7|8392.2|8390.7|8392.5|8391|8392.2|8390.7|21
1651547700000|2022-05-03 03:15:00|8392.3|8390.8|8392.3|8390.8|8392.3|8390.8|8392.1|8390.6|7
1651547710000|2022-05-03 03:15:10|8392.4|8390.9|8392.2|8390.7|8392.4|8390.9|8392.2|8390.7|9
1651547720000|2022-05-03 03:15:20|8392.1|8390.6|8392.1|8390.6|8392.1|8390.6|8392.1|8390.6|1
1651547730000|2022-05-03 03:15:30|8392.2|8390.7|8392.2|8390.7|8392.5|8391|8392.1|8390.6|17
1651547740000|2022-05-03 03:15:40|8392.1|8390.6|8392.2|8390.7|8392.2|8390.7|8392.1|8390.6|8
1651547760000|2022-05-03 03:16:00|8392.3|8390.8|8392.6|8391.1|8392.6|8391.1|8392.3|8390.8|5
1651547770000|2022-05-03 03:16:10|8392.7|8391.2|8392.8|8391.3|8393|8391.8|8392.6|8391.2|22
1651547780000|2022-05-03 03:16:20|8393|8391.5|8393|8391.5|8393|8391.5|8392.9|8391.4|3
1651547790000|2022-05-03 03:16:30|8392.6|8391.7|8393|8391.5|8393.2|8391.9|8392.5|8391.4|9
1651547800000|2022-05-03 03:16:40|8392.9|8391.4|8392.9|8391.4|8393|8391.8|8392.7|8391.4|6
1651547810000|2022-05-03 03:16:50|8393|8391.5|8393|8391.5|8393|8391.5|8392.9|8391.4|7
1651547830000|2022-05-03 03:17:10|8392.9|8391.4|8392.5|8391.6|8392.9|8391.6|8392.4|8391.4|8
1651547840000|2022-05-03 03:17:20|8392.6|8391.7|8393|8391.5|8393|8391.7|8392.5|8391.4|4
1651547850000|2022-05-03 03:17:30|8392.9|8392|8393.2|8391.7|8393.3|8392|8392.9|8391.6|9
1651547860000|2022-05-03 03:17:40|8393.1|8391.6|8393|8391.5|8393.1|8391.8|8392.7|8391.5|5
1651547870000|2022-05-03 03:17:50|8393.1|8391.6|8393|8391.5|8393.1|8391.6|8393|8391.5|4
1651547880000|2022-05-03 03:18:00|8393.1|8391.6|8392.9|8391.4|8393.1|8391.6|8392.9|8391.4|5
1651547890000|2022-05-03 03:18:10|8393|8391.5|8393.1|8391.6|8393.1|8391.6|8393|8391.5|8
1651547900000|2022-05-03 03:18:20|8393.2|8391.7|8393.2|8391.7|8393.3|8391.8|8393.1|8391.6|5
1651547910000|2022-05-03 03:18:30|8392.8|8391.9|8393|8391.5|8393|8392|8392.7|8391.4|5
1651547920000|2022-05-03 03:18:40|8392.9|8391.4|8393.1|8391.6|8393.1|8391.9|8392.5|8391.3|14
1651547930000|2022-05-03 03:18:50|8393|8391.5|8393|8391.5|8393|8391.5|8393|8391.5|1
1651547940000|2022-05-03 03:19:00|8392.9|8391.4|8393.1|8391.6|8393.1|8391.6|8392.9|8391.4|7
1651547950000|2022-05-03 03:19:10|8393.2|8391.7|8393.2|8391.7|8393.2|8391.7|8393.1|8391.6|7
1651547960000|2022-05-03 03:19:20|8393.3|8391.8|8393.3|8391.8|8393.4|8391.9|8393.2|8391.7|11
1651547970000|2022-05-03 03:19:30|8393.2|8391.7|8393|8392.1|8393.6|8392.3|8393|8391.7|9
1651547980000|2022-05-03 03:19:40|8393.3|8391.8|8393.4|8391.9|8393.5|8392.3|8393.1|8391.8|7
1651547990000|2022-05-03 03:19:50|8393.5|8392|8393.3|8391.8|8393.5|8392.1|8393|8391.7|14
1651548000000|2022-05-03 03:20:00|8393.2|8391.7|8393.2|8391.7|8393.4|8391.9|8393.1|8391.6|10
1651548010000|2022-05-03 03:20:10|8393.3|8391.8|8393.5|8392|8393.5|8392|8393.2|8391.7|9
1651548020000|2022-05-03 03:20:20|8393.6|8392.1|8393.5|8392|8393.6|8392.1|8393.4|8391.9|3
1651548030000|2022-05-03 03:20:30|8393.6|8392.1|8393.4|8391.9|8393.6|8392.1|8393.1|8391.6|14
1651548040000|2022-05-03 03:20:40|8393.3|8391.8|8393.3|8391.8|8393.4|8391.9|8393.3|8391.8|7
1651548050000|2022-05-03 03:20:50|8393.4|8391.9|8393.4|8391.9|8393.5|8392|8393.3|8391.8|7
1651548060000|2022-05-03 03:21:00|8393.5|8392|8393.4|8391.9|8393.5|8392|8393.4|8391.9|2
1651548080000|2022-05-03 03:21:20|8393.3|8391.8|8393.5|8392|8393.5|8392|8393.3|8391.8|5
1651548090000|2022-05-03 03:21:30|8393.4|8391.9|8393.5|8392|8393.5|8392|8393.4|8391.9|8
1651548100000|2022-05-03 03:21:40|8393.4|8391.9|8393.5|8392|8393.5|8392|8393.4|8391.9|4
1651548110000|2022-05-03 03:21:50|8393.6|8392.1|8393.6|8392.1|8393.7|8392.7|8393.3|8392.1|8
1651548120000|2022-05-03 03:22:00|8393.7|8392.2|8393.7|8392.2|8393.9|8392.5|8393.3|8392.1|16
1651548130000|2022-05-03 03:22:10|8393.8|8392.3|8394.1|8392.6|8394.2|8392.8|8393.7|8392.3|14
1651548140000|2022-05-03 03:22:20|8394.2|8392.7|8394|8392.5|8394.2|8392.8|8393.6|8392.4|9
1651548150000|2022-05-03 03:22:30|8394.2|8392.7|8394.2|8392.7|8394.3|8392.8|8394.1|8392.6|8
1651548160000|2022-05-03 03:22:40|8394.1|8393.2|8394.5|8393|8394.5|8393.3|8394|8392.8|13
1651548170000|2022-05-03 03:22:50|8394.6|8393.1|8393.6|8392.7|8394.6|8393.1|8393.5|8392.3|9
1651548180000|2022-05-03 03:23:00|8393.9|8392.4|8394|8392.5|8394|8392.5|8393.9|8392.4|2
1651548190000|2022-05-03 03:23:10|8393.9|8392.4|8393.9|8392.4|8394.1|8392.6|8393.8|8392.3|8
1651548200000|2022-05-03 03:23:20|8394|8392.5|8393.9|8392.4|8394|8392.5|8393.8|8392.3|6
1651548210000|2022-05-03 03:23:30|8393.8|8392.3|8393.8|8392.3|8393.9|8392.4|8393.8|8392.3|7
1651548220000|2022-05-03 03:23:40|8393.9|8392.4|8393.8|8392.3|8393.9|8392.4|8393.8|8392.3|6
1651548230000|2022-05-03 03:23:50|8393.9|8392.4|8393.8|8392.3|8393.9|8392.4|8393.8|8392.3|6
1651548240000|2022-05-03 03:24:00|8393.9|8392.4|8393.8|8392.3|8393.9|8392.4|8393.8|8392.3|2
1651548250000|2022-05-03 03:24:10|8393.9|8392.4|8393.9|8392.4|8393.9|8392.4|8393.8|8392.3|7
1651548260000|2022-05-03 03:24:20|8394|8392.5|8394|8392.5|8394|8392.5|8394|8392.5|1
1651548270000|2022-05-03 03:24:30|8393.9|8392.4|8393.8|8392.3|8393.9|8392.4|8393.8|8392.3|2
1651548280000|2022-05-03 03:24:40|8393.9|8392.4|8393.9|8392.4|8393.9|8392.4|8393.8|8392.3|3
1651548300000|2022-05-03 03:25:00|8393.8|8392.3|8394|8392.5|8394|8392.8|8393.6|8392.3|8
1651548310000|2022-05-03 03:25:10|8393.9|8392.4|8393.9|8392.4|8394|8392.5|8393.8|8392.3|9
1651548320000|2022-05-03 03:25:20|8393.8|8392.3|8393.5|8392.6|8393.9|8392.6|8393.5|8392.3|8
1651548330000|2022-05-03 03:25:30|8393.6|8392.7|8393.5|8392.6|8393.6|8392.7|8393.5|8392.6|4
1651548340000|2022-05-03 03:25:40|8393.6|8392.7|8393.7|8392.8|8394.1|8392.9|8393.6|8392.6|9
1651548350000|2022-05-03 03:25:50|8394|8392.5|8393.9|8392.4|8394.1|8392.6|8393.9|8392.4|8
1651548360000|2022-05-03 03:26:00|8394|8392.5|8393.9|8392.4|8394|8392.5|8393.9|8392.4|2
1651548370000|2022-05-03 03:26:10|8394|8392.5|8394.1|8392.6|8394.1|8392.9|8393.8|8392.4|15
1651548380000|2022-05-03 03:26:20|8394|8392.5|8393.7|8392.8|8394.1|8392.8|8393.7|8392.5|6
1651548390000|2022-05-03 03:26:30|8393.8|8392.9|8394.2|8392.7|8394.2|8393|8393.8|8392.7|3
1651548400000|2022-05-03 03:26:40|8394.1|8392.6|8394.1|8392.6|8394.2|8392.7|8394.1|8392.6|5
1651548410000|2022-05-03 03:26:50|8394.2|8392.7|8393.7|8392.2|8394.2|8392.8|8393.5|8392.1|15
1651548420000|2022-05-03 03:27:00|8393.4|8392.5|8393.5|8392.6|8393.6|8392.7|8393.3|8392.4|8
1651548430000|2022-05-03 03:27:10|8393.4|8392.5|8393.5|8392.6|8393.5|8392.6|8393.4|8392.5|2
1651548440000|2022-05-03 03:27:20|8393.6|8392.7|8393.6|8392.7|8393.6|8392.7|8393.6|8392.7|1
1651548450000|2022-05-03 03:27:30|8393.5|8392.6|8393.5|8392.6|8393.5|8392.6|8393.5|8392.6|1
1651548460000|2022-05-03 03:27:40|8393.3|8392.4|8393|8392.1|8393.6|8392.4|8393|8391.9|13
1651548470000|2022-05-03 03:27:50|8392.9|8392|8393|8392.1|8393.1|8392.2|8392.9|8392|4
1651548480000|2022-05-03 03:28:00|8393.1|8392.2|8392.9|8392|8393.1|8392.2|8392.9|8392|5
1651548490000|2022-05-03 03:28:10|8393|8392.1|8393.6|8392.1|8393.6|8392.3|8392.9|8392|7
1651548510000|2022-05-03 03:28:30|8393.3|8392.4|8393.2|8392.3|8393.3|8392.4|8393.1|8392.2|4
1651548520000|2022-05-03 03:28:40|8393.3|8392.4|8393.5|8392|8393.5|8392.4|8393.2|8391.9|9
1651548530000|2022-05-03 03:28:50|8393.4|8391.9|8393.3|8392.4|8393.5|8392.4|8393.3|8391.8|7
1651548540000|2022-05-03 03:29:00|8393.2|8392.3|8393.1|8392.2|8393.3|8392.4|8393.1|8392.2|4
1651548550000|2022-05-03 03:29:10|8393.2|8392.3|8393.1|8392.2|8393.2|8392.3|8393.1|8392.2|2
1651548560000|2022-05-03 03:29:20|8393.2|8392.3|8393.3|8392.4|8393.4|8392.5|8393.1|8392.2|10
1651548570000|2022-05-03 03:29:30|8393.4|8392.5|8393.3|8392.4|8393.4|8392.5|8393.2|8392.3|4
1651548580000|2022-05-03 03:29:40|8393.4|8392.5|8393.5|8392.6|8393.6|8392.7|8393.3|8392.4|9
1651548590000|2022-05-03 03:29:50|8393.4|8392.5|8393.7|8392.2|8393.8|8392.6|8393.4|8392.2|8
1651548600000|2022-05-03 03:30:00|8393.8|8392.3|8393.6|8392.1|8393.8|8392.6|8393.4|8392.1|8
1651548610000|2022-05-03 03:30:10|8393.7|8392.2|8393.9|8392.4|8394|8392.8|8393.6|8392.1|13
1651548620000|2022-05-03 03:30:20|8393.8|8392.3|8393.9|8393|8394.2|8393|8393.6|8392.3|17
1651548630000|2022-05-03 03:30:30|8393.8|8392.9|8394.2|8392.7|8394.2|8393|8393.8|8392.7|5
1651548640000|2022-05-03 03:30:40|8394.3|8392.8|8394|8393.1|8394.3|8393.1|8393.9|8392.7|7
1651548650000|2022-05-03 03:30:50|8394.3|8392.8|8394.3|8392.8|8394.3|8392.8|8394.3|8392.8|1
1651548660000|2022-05-03 03:31:00|8394.2|8392.7|8394.3|8392.8|8394.3|8392.8|8394.2|8392.7|6
1651548670000|2022-05-03 03:31:10|8394.2|8392.7|8394.2|8392.7|8394.3|8392.8|8394.2|8392.7|3
1651548680000|2022-05-03 03:31:20|8394.3|8392.8|8394.3|8392.8|8394.3|8392.8|8394.3|8392.8|1
1651548690000|2022-05-03 03:31:30|8394.2|8392.7|8394.3|8392.8|8394.4|8393.1|8393.8|8392.6|12
1651548710000|2022-05-03 03:31:50|8394|8393.1|8394.2|8392.7|8394.2|8393.1|8393.8|8392.6|5
1651548720000|2022-05-03 03:32:00|8394.1|8392.6|8394.4|8392.9|8394.4|8393.2|8393.9|8392.6|12
1651548730000|2022-05-03 03:32:10|8394.3|8392.8|8393.9|8393|8394.4|8393|8393.8|8392.7|9
1651548740000|2022-05-03 03:32:20|8394.3|8392.8|8393.9|8393|8394.3|8393|8393.8|8392.7|6
1651548750000|2022-05-03 03:32:30|8394.2|8392.7|8394.1|8392.6|8394.3|8392.8|8394.1|8392.6|8
1651548770000|2022-05-03 03:32:50|8393.7|8392.8|8393.7|8392.2|8393.8|8392.9|8393.2|8392|17
1651548780000|2022-05-03 03:33:00|8393.6|8392.1|8393.7|8392.2|8393.7|8392.2|8393.5|8392|6
1651548790000|2022-05-03 03:33:10|8393.6|8392.1|8393.7|8392.2|8393.7|8392.2|8393.6|8392.1|6
1651548800000|2022-05-03 03:33:20|8393.8|8392.3|8393.5|8392.6|8393.9|8392.7|8393.4|8392.2|9
1651548810000|2022-05-03 03:33:30|8393.6|8392.7|8393.4|8392.5|8393.8|8392.7|8393.4|8392|18
1651548820000|2022-05-03 03:33:40|8393.8|8392.3|8394.1|8392.6|8394.1|8392.9|8393.6|8392.1|20
1651548830000|2022-05-03 03:33:50|8394.2|8392.7|8394|8392.5|8394.2|8392.7|8394|8392.5|7
1651548840000|2022-05-03 03:34:00|8393.8|8392.9|8393.3|8392.4|8393.8|8392.9|8393.3|8392.4|6
1651548850000|2022-05-03 03:34:10|8393.6|8392.1|8393.6|8392.1|8393.7|8392.2|8393.5|8392|11
1651548860000|2022-05-03 03:34:20|8393.7|8392.2|8393.5|8392|8393.7|8392.4|8393.2|8391.9|15
1651548870000|2022-05-03 03:34:30|8393.6|8392.1|8393.7|8392.2|8393.7|8392.2|8393.5|8392|12
1651548880000|2022-05-03 03:34:40|8393.6|8392.1|8393.7|8392.2|8393.7|8392.2|8393.6|8392.1|2
1651548890000|2022-05-03 03:34:50|8393.6|8392.1|8393.6|8392.1|8393.6|8392.1|8393.6|8392.1|1
1651548900000|2022-05-03 03:35:00|8393.7|8392.2|8393.5|8392|8393.7|8392.5|8393.3|8392|6
1651548910000|2022-05-03 03:35:10|8393.6|8392.1|8393.6|8392.1|8393.6|8392.1|8393.5|8392|5
1651548920000|2022-05-03 03:35:20|8393.7|8392.2|8393.4|8391.9|8393.7|8392.2|8393.1|8391.8|6
1651548930000|2022-05-03 03:35:30|8393.3|8391.8|8393.6|8392.1|8393.6|8392.5|8393.1|8391.8|11
1651548940000|2022-05-03 03:35:40|8393.5|8392|8393.6|8392.1|8393.6|8392.1|8393.5|8392|4
1651548950000|2022-05-03 03:35:50|8393.5|8392|8393.5|8392|8393.6|8392.1|8393.5|8392|3
1651548960000|2022-05-03 03:36:00|8393.6|8392.1|8393.5|8392|8393.6|8392.1|8393.5|8392|2
1651548970000|2022-05-03 03:36:10|8393.2|8392.3|8393.5|8392|8393.5|8392.3|8393.2|8392|2
1651548980000|2022-05-03 03:36:20|8393.3|8392.4|8393.1|8392.2|8393.3|8392.4|8393|8392.1|11
1651548990000|2022-05-03 03:36:30|8393|8392.1|8393.3|8391.8|8393.3|8392.1|8393|8391.7|3
1651549030000|2022-05-03 03:37:10|8392.9|8392|8393.3|8391.8|8393.4|8392.1|8392.9|8391.7|11
1651549040000|2022-05-03 03:37:20|8393.2|8391.7|8392.8|8391.9|8393.3|8392|8392.6|8391.5|18
1651549050000|2022-05-03 03:37:30|8393.1|8391.6|8393.1|8391.6|8393.2|8391.7|8393.1|8391.6|3
1651549060000|2022-05-03 03:37:40|8393|8391.5|8392.8|8391.3|8393.1|8391.7|8392.6|8391.3|6
1651549070000|2022-05-03 03:37:50|8392.9|8391.4|8392.9|8391.4|8392.9|8391.4|8392.9|8391.4|1
1651549080000|2022-05-03 03:38:00|8392.7|8391.8|8393.2|8391.7|8393.2|8392|8392.7|8391.5|12
1651549090000|2022-05-03 03:38:10|8393.1|8391.6|8393.4|8391.9|8393.4|8391.9|8393.1|8391.6|8
1651549100000|2022-05-03 03:38:20|8393.3|8391.8|8393.5|8392|8393.6|8392.4|8393.1|8391.8|7
1651549110000|2022-05-03 03:38:30|8393.4|8391.9|8393.6|8392.1|8393.6|8392.1|8393.4|8391.9|5
1651549120000|2022-05-03 03:38:40|8393.1|8392.2|8393.6|8392.1|8393.6|8392.3|8393.1|8392|10
1651549130000|2022-05-03 03:38:50|8393.5|8392|8393.5|8392|8393.5|8392|8393.5|8392|1
1651549150000|2022-05-03 03:39:10|8393.4|8391.9|8393.4|8391.9|8393.4|8391.9|8393.4|8391.9|1
1651549160000|2022-05-03 03:39:20|8393.3|8391.8|8393.3|8391.8|8393.4|8391.9|8393.3|8391.8|5
1651549170000|2022-05-03 03:39:30|8393.4|8391.9|8393.5|8392|8393.5|8392|8393.3|8391.8|4
1651549180000|2022-05-03 03:39:40|8393.3|8392.4|8393.2|8392.3|8393.3|8392.4|8393.2|8392.3|2
1651549190000|2022-05-03 03:39:50|8393.3|8392.4|8393.3|8392.4|8393.3|8392.4|8393.3|8392.4|1
1651549200000|2022-05-03 03:40:00|8393.2|8392.3|8393.3|8392.4|8393.3|8392.4|8393.2|8392.3|2
1651549210000|2022-05-03 03:40:10|8393.2|8392.3|8393.1|8392.2|8393.3|8392.4|8393|8392.1|10
1651549220000|2022-05-03 03:40:20|8393.3|8391.8|8393.1|8391.6|8393.3|8391.8|8392.7|8391.5|11
1651549250000|2022-05-03 03:40:50|8393|8391.5|8392.9|8392|8393|8392|8392.8|8391.5|3
1651549260000|2022-05-03 03:41:00|8393|8392.1|8392.9|8392|8393|8392.1|8392.9|8392|2
1651549270000|2022-05-03 03:41:10|8392.8|8391.9|8392.8|8391.9|8392.9|8392|8392.8|8391.9|7
1651549280000|2022-05-03 03:41:20|8392.9|8392|8392.8|8391.3|8392.9|8392|8392.5|8391.3|9
1651549290000|2022-05-03 03:41:30|8392.7|8391.2|8392.7|8391.8|8393|8392.1|8392.5|8391.2|13
1651549300000|2022-05-03 03:41:40|8392.8|8391.9|8392.7|8391.8|8393.1|8391.9|8392.7|8391.5|6
1651549340000|2022-05-03 03:42:20|8392.6|8391.7|8393|8391.5|8393|8391.9|8392.6|8391.5|7
1651549350000|2022-05-03 03:42:30|8392.9|8391.4|8392.7|8391.8|8393|8391.8|8392.7|8391.4|3
1651549360000|2022-05-03 03:42:40|8392.8|8391.9|8392.8|8391.9|8392.8|8391.9|8392.7|8391.8|3
1651549370000|2022-05-03 03:42:50|8392.7|8391.8|8392.7|8391.8|8392.8|8391.9|8392.7|8391.8|3
1651549380000|2022-05-03 03:43:00|8392.8|8391.9|8392.7|8391.8|8392.8|8391.9|8392.7|8391.8|2
1651549390000|2022-05-03 03:43:10|8392.8|8391.9|8392.8|8391.9|8392.8|8391.9|8392.7|8391.8|3
1651549400000|2022-05-03 03:43:20|8392.9|8392|8392.7|8391.8|8392.9|8392|8392.7|8391.8|7
1651549410000|2022-05-03 03:43:30|8392.8|8391.9|8392.8|8391.9|8392.8|8391.9|8392.8|8391.9|1
1651549420000|2022-05-03 03:43:40|8392.9|8392|8393.2|8391.7|8393.2|8392|8392.8|8391.6|4
1651549430000|2022-05-03 03:43:50|8393.1|8391.6|8392.8|8391.9|8393.1|8391.9|8392.7|8391.6|5
1651549440000|2022-05-03 03:44:00|8392.7|8391.8|8392.6|8391.1|8392.8|8391.9|8392.3|8391.1|6
1651549450000|2022-05-03 03:44:10|8392.7|8391.2|8392.6|8391.1|8392.7|8391.2|8392.5|8391|12
1651549460000|2022-05-03 03:44:20|8392.3|8391.4|8392.4|8391.5|8392.8|8391.6|8392.3|8391.1|7
1651549470000|2022-05-03 03:44:30|8392.5|8391.6|8392.8|8391.9|8392.8|8391.9|8392.5|8391.6|3
1651549480000|2022-05-03 03:44:40|8392.7|8391.8|8393.1|8391.6|8393.2|8392|8392.7|8391.5|18
1651549490000|2022-05-03 03:44:50|8393|8391.5|8392.7|8391.8|8393.1|8391.9|8392.7|8391.5|10
1651549500000|2022-05-03 03:45:00|8393|8391.5|8393.3|8391.8|8393.3|8392.1|8392.9|8391.5|10
1651549510000|2022-05-03 03:45:10|8393.2|8391.7|8393|8391.5|8393.2|8391.9|8392.8|8391.5|9
1651549520000|2022-05-03 03:45:20|8392.9|8391.4|8392.8|8391.9|8392.9|8391.9|8392.7|8391.4|3
1651549530000|2022-05-03 03:45:30|8393.1|8391.6|8393.1|8391.6|8393.2|8391.7|8393.1|8391.6|7
1651549540000|2022-05-03 03:45:40|8393.2|8391.7|8393.2|8391.7|8393.2|8391.7|8393.2|8391.7|1
1651549550000|2022-05-03 03:45:50|8393.1|8391.6|8393|8391.5|8393.1|8391.8|8392.6|8391.4|8
1651549560000|2022-05-03 03:46:00|8392.6|8391.7|8392.6|8391.7|8392.7|8391.8|8392.6|8391.7|5
1651549570000|2022-05-03 03:46:10|8392.7|8391.8|8393|8392.1|8393.1|8392.2|8392.7|8391.8|8
1651549580000|2022-05-03 03:46:20|8393.1|8392.2|8393|8392.1|8393.1|8392.2|8393|8392.1|4
1651549590000|2022-05-03 03:46:30|8393.1|8392.2|8393.1|8392.2|8393.1|8392.2|8393.1|8392.2|1
1651549600000|2022-05-03 03:46:40|8393|8392.1|8393.1|8392.2|8393.1|8392.2|8393|8392.1|2
1651549610000|2022-05-03 03:46:50|8393|8392.1|8393|8392.1|8393|8392.1|8393|8392.1|1
1651549620000|2022-05-03 03:47:00|8392.9|8392|8393|8392.1|8393|8392.1|8392.8|8391.9|6
1651549650000|2022-05-03 03:47:30|8393.1|8392.2|8393|8392.1|8393.1|8392.2|8393|8392.1|2
1651549660000|2022-05-03 03:47:40|8393.1|8392.2|8393|8392.1|8393.1|8392.2|8393|8392.1|2
1651549680000|2022-05-03 03:48:00|8392.9|8392|8393|8392.1|8393.1|8392.2|8392.9|8392|4
1651549700000|2022-05-03 03:48:20|8392.9|8392|8392.8|8391.9|8393|8392.1|8392.7|8391.8|7
1651549710000|2022-05-03 03:48:30|8392.9|8392|8393.1|8392.2|8393.2|8392.3|8392.8|8391.9|10
1651549720000|2022-05-03 03:48:40|8393.3|8392.4|8393.5|8392|8393.5|8392.4|8393.2|8392|7
1651549730000|2022-05-03 03:48:50|8393.6|8392.1|8393.3|8392.4|8393.6|8392.4|8393.3|8392|3
1651549740000|2022-05-03 03:49:00|8393.2|8392.3|8393.1|8392.2|8393.5|8392.4|8393.1|8392|7
1651549750000|2022-05-03 03:49:10|8393.2|8392.3|8393.2|8392.3|8393.3|8392.4|8393.1|8392.2|7
1651549760000|2022-05-03 03:49:20|8393.3|8392.4|8393.2|8392.3|8393.3|8392.4|8393.2|8392.3|2
1651549780000|2022-05-03 03:49:40|8393.3|8392.4|8393.3|8392.4|8393.3|8392.4|8393.2|8392.3|3
1651549790000|2022-05-03 03:49:50|8393.2|8392.3|8393.6|8392.1|8393.7|8392.4|8393.2|8392.1|4
1651549800000|2022-05-03 03:50:00|8393.7|8392.2|8393.3|8392.4|8393.7|8392.4|8393.2|8392.1|8
1651549810000|2022-05-03 03:50:10|8393.2|8392.3|8393.4|8392.5|8393.4|8392.5|8393.2|8392.3|3
1651549830000|2022-05-03 03:50:30|8393.5|8392.6|8393.8|8392.3|8393.8|8392.6|8393.5|8392.2|3
1651549840000|2022-05-03 03:50:40|8393.5|8392.6|8393.8|8392.3|8393.9|8392.6|8393.5|8392.3|4
1651549850000|2022-05-03 03:50:50|8393.9|8392.4|8393.9|8392.4|8393.9|8392.4|8393.9|8392.4|1
1651549860000|2022-05-03 03:51:00|8393.7|8392.8|8393.5|8392.6|8393.9|8392.8|8393.5|8392.4|9
1651549870000|2022-05-03 03:51:10|8393.8|8392.3|8393.9|8392.4|8393.9|8392.8|8393.6|8392.3|4
1651549880000|2022-05-03 03:51:20|8393.8|8392.3|8393.9|8392.4|8393.9|8392.4|8393.8|8392.3|4
1651549890000|2022-05-03 03:51:30|8393.8|8392.3|8393.9|8392.4|8393.9|8392.4|8393.8|8392.3|2
1651549900000|2022-05-03 03:51:40|8393.6|8392.7|8393.6|8392.7|8393.6|8392.7|8393.6|8392.7|1
1651549920000|2022-05-03 03:52:00|8393.5|8392.6|8394|8392.5|8394|8392.7|8393.5|8392.4|6
1651549930000|2022-05-03 03:52:10|8393.9|8392.4|8394|8392.5|8394|8392.5|8393.9|8392.4|2
1651549940000|2022-05-03 03:52:20|8394.2|8392.7|8393.8|8392.9|8394.2|8392.9|8393.8|8392.6|3
1651549950000|2022-05-03 03:52:30|8393.7|8392.8|8394.3|8392.8|8394.3|8393|8393.7|8392.6|8
1651549960000|2022-05-03 03:52:40|8394.2|8392.7|8394.2|8392.7|8394.3|8392.8|8394.2|8392.7|5
1651549980000|2022-05-03 03:53:00|8394.3|8392.8|8394.4|8392.9|8394.4|8392.9|8394.2|8392.7|6
1651549990000|2022-05-03 03:53:10|8394.3|8392.8|8394.3|8392.8|8394.3|8392.8|8394.2|8392.7|3
1651550000000|2022-05-03 03:53:20|8394.2|8392.7|8394|8393.1|8394.3|8393.1|8394|8392.7|3
1651550010000|2022-05-03 03:53:30|8393.9|8393|8393.9|8393|8393.9|8393|8393.9|8393|1
1651550020000|2022-05-03 03:53:40|8393.8|8392.9|8394.1|8392.6|8394.2|8393|8393.8|8392.6|5
1651550030000|2022-05-03 03:53:50|8394.2|8392.7|8394.1|8392.6|8394.2|8392.7|8394.1|8392.6|4
1651550040000|2022-05-03 03:54:00|8394.2|8392.7|8394.3|8392.8|8394.3|8392.8|8394.2|8392.7|6
1651550050000|2022-05-03 03:54:10|8394.4|8392.9|8394.5|8393|8394.6|8393.1|8394.3|8392.8|6
1651550060000|2022-05-03 03:54:20|8394.4|8392.9|8394.4|8392.9|8394.5|8393|8394.3|8392.8|11
1651550070000|2022-05-03 03:54:30|8394.5|8393|8394.5|8393.6|8394.6|8393.7|8394.4|8392.9|9
1651550080000|2022-05-03 03:54:40|8394.6|8393.7|8394.8|8393.3|8394.8|8393.7|8394.4|8393.2|8
1651550090000|2022-05-03 03:54:50|8394.7|8393.2|8394.7|8393.2|8394.8|8393.6|8394.3|8393.2|7
1651550100000|2022-05-03 03:55:00|8394.4|8393.5|8394.8|8393.3|8394.8|8393.6|8394.4|8393.3|4
1651550110000|2022-05-03 03:55:10|8394.4|8393.5|8394.5|8393.6|8394.5|8393.6|8394.4|8393.5|2
1651550130000|2022-05-03 03:55:30|8394.6|8393.7|8394.5|8393|8394.7|8393.7|8394.4|8393|10
1651550140000|2022-05-03 03:55:40|8394.6|8393.1|8394.3|8393.4|8394.7|8393.5|8394.3|8393.1|11
1651550150000|2022-05-03 03:55:50|8394.4|8393.5|8394.7|8393.2|8394.8|8393.5|8394.4|8393.2|4
1651550160000|2022-05-03 03:56:00|8394.8|8393.3|8394.7|8393.2|8394.8|8393.3|8394.7|8393.2|2
1651550170000|2022-05-03 03:56:10|8394.8|8393.3|8394.7|8393.2|8394.8|8393.3|8394.7|8393.2|2
1651550180000|2022-05-03 03:56:20|8394.8|8393.3|8394.8|8393.3|8394.8|8393.3|8394.8|8393.3|1
1651550190000|2022-05-03 03:56:30|8394.7|8393.2|8394.7|8393.2|8394.7|8393.2|8394.7|8393.2|1
1651550200000|2022-05-03 03:56:40|8394.8|8393.3|8394.8|8393.3|8394.9|8393.4|8394.7|8393.2|5
1651550210000|2022-05-03 03:56:50|8394.7|8393.2|8394.8|8393.3|8394.8|8393.3|8394.7|8393.2|2
1651550220000|2022-05-03 03:57:00|8394.7|8393.2|8394.7|8393.2|8394.8|8393.6|8394.4|8393.2|10
1651550230000|2022-05-03 03:57:10|8394.8|8393.3|8394.5|8393.6|8394.8|8393.6|8394.4|8393.2|5
1651550240000|2022-05-03 03:57:20|8394.8|8393.3|8394.8|8393.3|8394.9|8393.4|8394.8|8393.3|3
1651550260000|2022-05-03 03:57:40|8394.9|8393.4|8394.5|8393.6|8394.9|8393.6|8394.5|8393.4|2
1651550270000|2022-05-03 03:57:50|8394.6|8393.7|8394.4|8393.5|8394.6|8393.7|8394.3|8393.1|11
1651550280000|2022-05-03 03:58:00|8394.7|8393.2|8394.6|8393.7|8394.9|8393.8|8394.6|8393.2|12
1651550290000|2022-05-03 03:58:10|8394.7|8393.8|8394.9|8393.4|8394.9|8393.8|8394.6|8393.3|8
1651550300000|2022-05-03 03:58:20|8394.8|8393.3|8394.7|8393.2|8394.8|8393.3|8394.7|8393.2|4
1651550310000|2022-05-03 03:58:30|8394.8|8393.3|8394.8|8393.3|8394.8|8393.3|8394.8|8393.3|1
1651550320000|2022-05-03 03:58:40|8394.6|8393.7|8394.9|8393.4|8394.9|8393.7|8394.5|8393.4|8
1651550330000|2022-05-03 03:58:50|8394.8|8393.3|8394.8|8393.3|8394.9|8393.4|8394.8|8393.3|3
1651550340000|2022-05-03 03:59:00|8394.9|8393.4|8394.7|8393.2|8394.9|8393.4|8394.7|8393.2|3
1651550350000|2022-05-03 03:59:10|8394.8|8393.3|8395|8393.5|8395.1|8393.6|8394.8|8393.3|10
1651550360000|2022-05-03 03:59:20|8394.9|8393.4|8394.8|8393.3|8394.9|8393.4|8394.8|8393.3|2
1651550370000|2022-05-03 03:59:30|8394.9|8393.4|8394.8|8393.3|8394.9|8393.4|8394.8|8393.3|2
1651550380000|2022-05-03 03:59:40|8394.7|8393.2|8394.7|8393.2|8394.7|8393.2|8394.7|8393.2|1
1651550390000|2022-05-03 03:59:50|8394.3|8393.4|8394.4|8392.9|8394.4|8393.4|8394|8392.9|5
1651550400000|2022-05-03 04:00:00|8394.3|8392.8|8394.9|8393.4|8394.9|8393.7|8394.3|8392.8|6
1651550410000|2022-05-03 04:00:10|8394.8|8393.3|8394.8|8393.3|8394.9|8393.4|8394.8|8393.3|3
1651550440000|2022-05-03 04:00:40|8394.9|8393.4|8394.8|8393.3|8394.9|8393.4|8394.8|8393.3|2
1651550450000|2022-05-03 04:00:50|8394.4|8393.5|8394.3|8393.4|8394.4|8393.5|8394.3|8393.4|4
1651550460000|2022-05-03 04:01:00|8394.6|8393.1|8394|8393.1|8394.6|8393.2|8394|8392.8|8
1651550490000|2022-05-03 04:01:30|8393.8|8392.9|8394.3|8392.8|8394.3|8393.1|8393.8|8392.6|10
1651550500000|2022-05-03 04:01:40|8394.1|8393.2|8394.3|8392.8|8394.4|8393.2|8394|8392.7|7
1651550510000|2022-05-03 04:01:50|8394.2|8392.7|8394.2|8392.7|8394.3|8392.8|8394.2|8392.7|3
1651550520000|2022-05-03 04:02:00|8394.1|8392.6|8394.1|8393.2|8394.2|8393.3|8393.8|8392.6|8
1651550530000|2022-05-03 04:02:10|8394.4|8392.9|8394.1|8393.2|8394.5|8393.2|8394.1|8392.9|3
1651550550000|2022-05-03 04:02:30|8394.2|8393.3|8394.5|8393|8394.5|8393.3|8394|8392.7|11
1651550560000|2022-05-03 04:02:40|8394.4|8392.9|8394.2|8392.7|8394.6|8393.1|8394.1|8392.6|10
1651550570000|2022-05-03 04:02:50|8393.9|8393|8393.9|8393|8393.9|8393|8393.9|8393|1
1651550580000|2022-05-03 04:03:00|8394.1|8393.2|8394.4|8392.9|8394.4|8393.2|8394|8392.9|3
1651550590000|2022-05-03 04:03:10|8394.3|8392.8|8394.3|8392.8|8394.3|8392.8|8394.3|8392.8|1
1651550600000|2022-05-03 04:03:20|8394.4|8392.9|8394.4|8392.9|8394.4|8392.9|8394.4|8392.9|1
1651550620000|2022-05-03 04:03:40|8394.1|8393.2|8394.1|8393.2|8394.1|8393.2|8394|8393.1|3
1651550630000|2022-05-03 04:03:50|8394|8393.1|8394.1|8393.2|8394.1|8393.2|8394|8393.1|2
1651550650000|2022-05-03 04:04:10|8394.4|8392.9|8394.3|8392.8|8394.5|8393|8394.3|8392.8|3
1651550660000|2022-05-03 04:04:20|8394.2|8393.3|8394.3|8393.4|8394.3|8393.4|8394.1|8393.2|4
1651550670000|2022-05-03 04:04:30|8394.2|8393.3|8394.8|8393.3|8394.8|8393.6|8394.1|8393.2|8
1651550680000|2022-05-03 04:04:40|8394.5|8393|8394.3|8393.4|8394.6|8393.5|8394.2|8393|18
1651550690000|2022-05-03 04:04:50|8394.4|8393.5|8394.3|8393.4|8394.5|8393.6|8394.3|8393.4|6
1651550700000|2022-05-03 04:05:00|8394.5|8393.6|8394.4|8393.5|8394.5|8393.6|8394.3|8393.4|8
1651550710000|2022-05-03 04:05:10|8394.7|8393.2|8394.6|8393.1|8394.7|8393.2|8394.6|8393.1|4
1651550720000|2022-05-03 04:05:20|8394.1|8393.2|8394.6|8393.1|8394.6|8393.5|8394.1|8393.1|7
1651550730000|2022-05-03 04:05:30|8394.7|8393.2|8394.7|8393.2|8394.7|8393.2|8394.7|8393.2|1
1651550770000|2022-05-03 04:06:10|8394.6|8393.1|8394.7|8393.2|8394.7|8393.2|8394.6|8393.1|2
1651550780000|2022-05-03 04:06:20|8394.6|8393.1|8394.1|8393.2|8394.7|8393.5|8394.1|8393.1|4
1651550790000|2022-05-03 04:06:30|8394|8393.1|8394.1|8393.2|8394.1|8393.2|8394|8393.1|4
1651550800000|2022-05-03 04:06:40|8394|8393.1|8394.1|8393.2|8394.1|8393.2|8394|8393.1|2
1651550810000|2022-05-03 04:06:50|8394|8393.1|8394.1|8393.2|8394.1|8393.2|8394|8393.1|2
1651550820000|2022-05-03 04:07:00|8394|8393.1|8394|8393.1|8394.4|8393.1|8394|8392.7|6
1651550840000|2022-05-03 04:07:20|8393.9|8393|8394.2|8393.3|8394.6|8393.3|8393.9|8392.9|14
1651550850000|2022-05-03 04:07:30|8394.1|8393.2|8394.1|8393.2|8394.2|8393.3|8394.1|8393.2|5
1651550860000|2022-05-03 04:07:40|8394.2|8393.3|8394.3|8393.4|8394.3|8393.4|8394.1|8393.2|4
1651550870000|2022-05-03 04:07:50|8394.2|8393.3|8394.2|8393.3|8394.3|8393.4|8394.1|8393.2|6
1651550880000|2022-05-03 04:08:00|8394.3|8393.4|8394.2|8393.3|8394.3|8393.4|8394.2|8393.3|2
1651550890000|2022-05-03 04:08:10|8394.1|8393.2|8394.1|8393.2|8394.2|8393.3|8394.1|8393.2|7
1651550900000|2022-05-03 04:08:20|8394.2|8393.3|8394.2|8393.3|8394.2|8393.3|8394.1|8393.2|7
1651550910000|2022-05-03 04:08:30|8394.3|8393.4|8394.3|8393.4|8394.3|8393.4|8394.2|8393.3|3
1651550920000|2022-05-03 04:08:40|8394.2|8393.3|8394.3|8393.4|8394.3|8393.4|8394.2|8393.3|4
1651550930000|2022-05-03 04:08:50|8394.2|8393.3|8394.1|8393.2|8394.2|8393.3|8394.1|8393.2|2
1651550940000|2022-05-03 04:09:00|8394.2|8393.3|8394.1|8393.2|8394.3|8393.4|8394.1|8393.2|8
1651550950000|2022-05-03 04:09:10|8394.2|8393.3|8394.2|8393.3|8394.2|8393.3|8394.2|8393.3|1
1651550960000|2022-05-03 04:09:20|8394.1|8393.2|8394.1|8393.2|8394.2|8393.3|8394.1|8393.2|5
1651550970000|2022-05-03 04:09:30|8394.2|8393.3|8394.2|8393.3|8394.2|8393.3|8394.2|8393.3|1
1651550980000|2022-05-03 04:09:40|8394.1|8393.2|8394.2|8393.3|8394.2|8393.3|8394.1|8393.2|2
1651550990000|2022-05-03 04:09:50|8394.1|8393.2|8394.2|8393.3|8394.2|8393.3|8394.1|8393.2|6
1651551000000|2022-05-03 04:10:00|8394.1|8393.2|8394.1|8393.2|8394.2|8393.3|8394|8393.1|11
1651551040000|2022-05-03 04:10:40|8394|8393.1|8394|8393.1|8394|8393.1|8394|8393.1|1
1651551050000|2022-05-03 04:10:50|8394.1|8393.2|8394.1|8393.2|8394.1|8393.2|8394.1|8393.2|1
1651551060000|2022-05-03 04:11:00|8394.2|8393.3|8394.1|8393.2|8394.2|8393.3|8394.1|8393.2|2
1651551070000|2022-05-03 04:11:10|8394.2|8393.3|8394.2|8393.3|8394.2|8393.3|8394.2|8393.3|1
1651551080000|2022-05-03 04:11:20|8394.1|8393.2|8394.2|8393.3|8394.2|8393.3|8394|8393.1|4
1651551090000|2022-05-03 04:11:30|8394.1|8393.2|8394.1|8393.2|8394.2|8393.3|8394.1|8393.2|5
1651551100000|2022-05-03 04:11:40|8394|8393.1|8394.1|8393.2|8394.1|8393.2|8394|8393.1|6
1651551120000|2022-05-03 04:12:00|8394|8393.1|8394.1|8393.2|8394.1|8393.2|8394|8393.1|4
1651551140000|2022-05-03 04:12:20|8394.2|8393.3|8394.2|8393.3|8394.2|8393.3|8394.1|8393.2|3
1651551160000|2022-05-03 04:12:40|8394.3|8393.4|8394.2|8393.3|8394.3|8393.4|8394.2|8393.3|2
1651551170000|2022-05-03 04:12:50|8394.3|8393.4|8394.2|8393.3|8394.3|8393.4|8394.2|8393.3|2
1651551190000|2022-05-03 04:13:10|8394.1|8393.2|8394.2|8393.3|8394.2|8393.3|8394.1|8393.2|2
1651551200000|2022-05-03 04:13:20|8394.1|8393.2|8394.2|8393.3|8394.2|8393.3|8394|8393.1|3
1651551210000|2022-05-03 04:13:30|8394.1|8393.2|8394.1|8393.2|8394.2|8393.3|8394.1|8393.2|3
1651551220000|2022-05-03 04:13:40|8394.2|8393.3|8394.2|8393.3|8394.2|8393.3|8394.1|8393.2|3
1651551230000|2022-05-03 04:13:50|8394.1|8393.2|8394.2|8393.3|8394.2|8393.3|8394.1|8393.2|2
1651551240000|2022-05-03 04:14:00|8394.1|8393.2|8394.1|8393.2|8394.1|8393.2|8394.1|8393.2|1
1651551260000|2022-05-03 04:14:20|8394.2|8393.3|8394.2|8393.3|8394.2|8393.3|8394.2|8393.3|1
1651551270000|2022-05-03 04:14:30|8394.1|8393.2|8394.2|8393.3|8394.2|8393.3|8394.1|8393.2|2
1651551280000|2022-05-03 04:14:40|8394.1|8393.2|8394|8393.1|8394.1|8393.2|8394|8393.1|4
1651551290000|2022-05-03 04:14:50|8394.1|8393.2|8393.7|8392.8|8394.1|8393.2|8393.7|8392.8|8
1651551300000|2022-05-03 04:15:00|8393.8|8392.9|8393.7|8392.8|8394.2|8393|8393.7|8392.5|8
1651551310000|2022-05-03 04:15:10|8393.8|8392.9|8394.1|8392.6|8394.2|8392.9|8393.7|8392.6|6
1651551320000|2022-05-03 04:15:20|8394|8392.5|8393.8|8392.9|8394|8392.9|8393.8|8392.5|2
1651551330000|2022-05-03 04:15:30|8393.7|8392.8|8393.8|8392.9|8393.8|8392.9|8393.7|8392.8|2
1651551360000|2022-05-03 04:16:00|8393.7|8392.8|8393.8|8392.9|8393.8|8392.9|8393.7|8392.8|4
1651551370000|2022-05-03 04:16:10|8393.7|8392.8|8393.8|8392.9|8393.8|8392.9|8393.7|8392.8|4
1651551380000|2022-05-03 04:16:20|8393.7|8392.8|8393.7|8392.8|8393.8|8392.9|8393.7|8392.8|3
1651551400000|2022-05-03 04:16:40|8393.8|8392.9|8393.7|8392.8|8393.8|8392.9|8393.7|8392.8|2
1651551420000|2022-05-03 04:17:00|8393.8|8392.9|8393.6|8392.7|8393.8|8392.9|8393.6|8392.7|7
1651551430000|2022-05-03 04:17:10|8393.7|8392.8|8393.6|8392.7|8393.7|8392.8|8393.6|8392.7|2
1651551440000|2022-05-03 04:17:20|8393.7|8392.8|8393.8|8392.9|8393.8|8392.9|8393.7|8392.8|12
1651551450000|2022-05-03 04:17:30|8393.7|8392.8|8393.8|8392.9|8393.8|8392.9|8393.7|8392.8|4
1651551470000|2022-05-03 04:17:50|8393.7|8392.8|8393.9|8393|8394|8393.1|8393.7|8392.8|7
1651551480000|2022-05-03 04:18:00|8393.8|8392.9|8393.9|8393|8393.9|8393|8393.8|8392.9|2
1651551500000|2022-05-03 04:18:20|8393.8|8392.9|8393.7|8392.8|8393.8|8392.9|8393.7|8392.8|6
1651551510000|2022-05-03 04:18:30|8393.8|8392.9|8393.8|8392.9|8393.8|8392.9|8393.8|8392.9|1
1651551520000|2022-05-03 04:18:40|8393.7|8392.8|8393.8|8392.9|8393.8|8392.9|8393.7|8392.8|2
1651551530000|2022-05-03 04:18:50|8393.7|8392.8|8393.8|8392.9|8393.8|8392.9|8393.7|8392.8|4
1651551540000|2022-05-03 04:19:00|8393.9|8393|8393.8|8392.9|8393.9|8393|8393.7|8392.8|4
1651551550000|2022-05-03 04:19:10|8394.1|8392.6|8393.6|8392.7|8394.1|8392.8|8393.6|8392.6|5
1651551560000|2022-05-03 04:19:20|8393.9|8392.4|8393.5|8392.6|8394|8392.7|8393.5|8392.3|9
1651551570000|2022-05-03 04:19:30|8393.6|8392.7|8393.6|8392.7|8393.6|8392.7|8393.6|8392.7|1
1651551580000|2022-05-03 04:19:40|8393.7|8392.8|8393.9|8392.4|8394|8392.9|8393.6|8392.3|10
1651551590000|2022-05-03 04:19:50|8394|8392.5|8393.6|8392.7|8394|8392.8|8393.6|8392.4|5
1651551600000|2022-05-03 04:20:00|8393.7|8392.8|8393.6|8392.7|8393.7|8392.8|8393.6|8392.7|4
1651551610000|2022-05-03 04:20:10|8393.7|8392.8|8393.6|8392.7|8393.7|8392.8|8393.6|8392.7|2
1651551620000|2022-05-03 04:20:20|8393.7|8392.8|8393.6|8392.7|8393.7|8392.8|8393.6|8392.7|4
1651551630000|2022-05-03 04:20:30|8393.7|8392.8|8394|8392.5|8394|8392.8|8393.6|8392.4|7
1651551640000|2022-05-03 04:20:40|8393.9|8392.4|8394|8392.5|8394|8392.5|8393.9|8392.4|4
1651551650000|2022-05-03 04:20:50|8393.9|8392.4|8394|8392.5|8394|8392.5|8393.9|8392.4|2
1651551660000|2022-05-03 04:21:00|8393.8|8392.9|8393.8|8392.9|8394.2|8393.1|8393.8|8392.5|11
1651551670000|2022-05-03 04:21:10|8393.9|8393|8393.9|8393|8394|8393.1|8393.9|8393|3
1651551680000|2022-05-03 04:21:20|8393.8|8392.9|8393.9|8393|8393.9|8393|8393.8|8392.9|4
1651551690000|2022-05-03 04:21:30|8393.8|8392.9|8393.7|8392.8|8393.9|8393|8393.7|8392.8|4
1651551700000|2022-05-03 04:21:40|8393.8|8392.9|8393.7|8392.8|8393.8|8392.9|8393.7|8392.8|2
1651551710000|2022-05-03 04:21:50|8393.6|8392.7|8393.7|8392.8|8393.7|8392.8|8393.6|8392.7|4
1651551720000|2022-05-03 04:22:00|8393.9|8393|8393.6|8392.7|8394|8393|8393.6|8392.4|13
1651551730000|2022-05-03 04:22:10|8393.7|8392.8|8393.7|8392.8|8393.7|8392.8|8393.6|8392.7|5
1651551740000|2022-05-03 04:22:20|8393.9|8393|8394.2|8392.7|8394.2|8393.1|8393.9|8392.7|6
1651551750000|2022-05-03 04:22:30|8394.3|8392.8|8394.3|8392.8|8394.3|8392.8|8394.2|8392.7|3
1651551760000|2022-05-03 04:22:40|8394.2|8392.7|8393.9|8393|8394.2|8393|8393.8|8392.6|6
1651551770000|2022-05-03 04:22:50|8394.2|8392.7|8394.2|8392.7|8394.2|8392.7|8394.2|8392.7|1
1651551780000|2022-05-03 04:23:00|8394.3|8392.8|8394.3|8392.8|8394.4|8393.1|8393.9|8392.6|14
1651551790000|2022-05-03 04:23:10|8394.2|8392.7|8393.9|8393|8394.3|8393.1|8393.9|8392.7|6
1651551800000|2022-05-03 04:23:20|8394|8393.1|8394|8393.1|8394|8393.1|8393.9|8393|5
1651551810000|2022-05-03 04:23:30|8393.9|8393|8393.9|8393|8394.1|8393.1|8393.7|8392.4|15
1651551820000|2022-05-03 04:23:40|8394|8393.1|8393.9|8393|8394.1|8393.1|8393.9|8392.5|6
1651551830000|2022-05-03 04:23:50|8394|8393.1|8393.9|8393|8394|8393.1|8393.8|8392.9|6
1651551850000|2022-05-03 04:24:10|8394|8393.1|8393.9|8393|8394|8393.1|8393.8|8392.9|6
1651551860000|2022-05-03 04:24:20|8394|8393.1|8394|8393.1|8394|8393.1|8393.9|8393|5
1651551870000|2022-05-03 04:24:30|8393.8|8392.9|8393.9|8393|8393.9|8393|8393.8|8392.9|2
1651551880000|2022-05-03 04:24:40|8393.8|8392.9|8393.9|8393|8394|8393.1|8393.8|8392.9|4
1651551890000|2022-05-03 04:24:50|8394.2|8392.7|8394.2|8392.7|8394.3|8392.8|8394.2|8392.7|13
1651551900000|2022-05-03 04:25:00|8394.3|8392.8|8394.3|8392.8|8394.3|8392.8|8394.2|8392.7|3
1651551910000|2022-05-03 04:25:10|8394.2|8392.7|8394.1|8392.6|8394.3|8392.8|8394.1|8392.6|6
1651551920000|2022-05-03 04:25:20|8394.2|8392.7|8394.2|8392.7|8394.2|8392.7|8394.1|8392.6|3
1651551930000|2022-05-03 04:25:30|8394.3|8392.8|8394.2|8392.7|8394.3|8392.8|8394.2|8392.7|2
1651551940000|2022-05-03 04:25:40|8393.9|8393|8393.9|8393|8393.9|8393|8393.9|8393|1
1651551950000|2022-05-03 04:25:50|8394|8393.1|8394.1|8392.6|8394.2|8393.1|8394|8392.6|3
1651551960000|2022-05-03 04:26:00|8393.9|8393|8394|8393.1|8394|8393.1|8393.8|8392.9|6
1651551970000|2022-05-03 04:26:10|8393.9|8393|8393.9|8393|8394|8393.1|8393.9|8393|3
1651551980000|2022-05-03 04:26:20|8394|8393.1|8394.1|8393.2|8394.2|8393.3|8394|8393.1|7
1651551990000|2022-05-03 04:26:30|8394.2|8393.3|8394.2|8393.3|8394.2|8393.3|8394.1|8393.2|5
1651552000000|2022-05-03 04:26:40|8394.5|8393.6|8394.4|8393.5|8394.5|8393.6|8394.4|8393.5|2
1651552020000|2022-05-03 04:27:00|8394.3|8393.4|8394.7|8393.2|8394.7|8393.5|8394.3|8393.2|3
1651552030000|2022-05-03 04:27:10|8394.8|8393.3|8394.8|8393.3|8394.8|8393.3|8394.7|8393.2|3
1651552040000|2022-05-03 04:27:20|8394.5|8393.6|8394.7|8393.2|8394.7|8393.7|8394.4|8393.1|10
1651552050000|2022-05-03 04:27:30|8394.6|8393.1|8394.5|8393|8394.7|8393.4|8394.1|8393|11
1651552060000|2022-05-03 04:27:40|8394.7|8393.2|8394.7|8393.2|8394.8|8393.3|8394.6|8393.1|7
1651552070000|2022-05-03 04:27:50|8394.6|8393.1|8394.7|8393.2|8394.9|8393.4|8394.6|8393.1|9
1651552080000|2022-05-03 04:28:00|8394.8|8393.3|8394.9|8393.4|8394.9|8393.4|8394.8|8393.3|2
1651552090000|2022-05-03 04:28:10|8394.8|8393.3|8394.7|8393.2|8394.9|8393.4|8394.7|8393.2|10
1651552100000|2022-05-03 04:28:20|8394.8|8393.3|8394.8|8393.3|8395|8393.5|8394.7|8393.2|10
1651552110000|2022-05-03 04:28:30|8394.7|8393.2|8394.7|8393.2|8394.9|8393.4|8394.6|8393.1|10
1651552120000|2022-05-03 04:28:40|8394.8|8393.3|8394.6|8393.1|8394.8|8393.3|8394.6|8393.1|9
1651552130000|2022-05-03 04:28:50|8394.7|8393.2|8394.8|8393.3|8394.9|8393.4|8394.6|8393.1|7
1651552140000|2022-05-03 04:29:00|8394.7|8393.2|8394.6|8393.1|8394.9|8393.4|8394.5|8393|9
1651552150000|2022-05-03 04:29:10|8394.7|8393.2|8394.6|8393.1|8394.9|8393.4|8394.5|8393|13
1651552160000|2022-05-03 04:29:20|8394.8|8393.3|8394.6|8393.1|8395.1|8393.6|8394.5|8393|15
1651552170000|2022-05-03 04:29:30|8394.5|8393|8395.2|8393.7|8395.2|8393.7|8394.5|8393|5
1651552180000|2022-05-03 04:29:40|8395.1|8393.6|8394.7|8393.2|8395.1|8393.6|8394.5|8393|15
1651552190000|2022-05-03 04:29:50|8394.6|8393.1|8394.6|8393.1|8394.8|8393.3|8394.6|8393.1|9
1651552200000|2022-05-03 04:30:00|8394.7|8393.2|8394.9|8393.4|8395.1|8393.6|8394.4|8392.8|46
1651552210000|2022-05-03 04:30:10|8395|8393.2|8394.6|8393.1|8395.2|8393.6|8394.3|8392.6|52
1651552220000|2022-05-03 04:30:20|8394.4|8392.9|8394.2|8392.7|8394.4|8392.9|8393.4|8391.6|50
1651552230000|2022-05-03 04:30:30|8394.3|8392.8|8394|8392.5|8394.4|8392.9|8393.9|8392.4|51
1651552240000|2022-05-03 04:30:40|8394.1|8392.6|8394.3|8392.8|8394.5|8393|8393.8|8392.3|50
1651552250000|2022-05-03 04:30:50|8394.4|8392.9|8393|8391.5|8394.4|8392.9|8392.9|8391.4|51
1651552260000|2022-05-03 04:31:00|8392.9|8391.4|8392.8|8391.3|8394.1|8392.4|8392.8|8391.3|50
1651552270000|2022-05-03 04:31:10|8392.9|8391.4|8393.2|8391.7|8393.3|8391.8|8392.9|8391.4|34
1651552280000|2022-05-03 04:31:20|8393.1|8391.6|8393.4|8391.9|8393.5|8392|8392.9|8391.4|23
1651552290000|2022-05-03 04:31:30|8393.6|8392.1|8393.3|8391.8|8393.7|8392.2|8392.8|8391.3|33
1651552300000|2022-05-03 04:31:40|8393.2|8391.7|8393.3|8391.8|8393.7|8392.2|8392.7|8391.2|32
1651552310000|2022-05-03 04:31:50|8393.2|8391.7|8392.9|8391.4|8393.4|8391.9|8392.9|8391.4|31
1651552320000|2022-05-03 04:32:00|8393|8391.5|8392|8390.5|8393|8391.5|8392|8390.5|34
1651552330000|2022-05-03 04:32:10|8392.3|8390.8|8392|8390.5|8392.4|8391.1|8391.7|8390.2|34
1651552340000|2022-05-03 04:32:20|8391.9|8390.4|8391.7|8390.2|8392.1|8390.6|8391.5|8390|38
1651552350000|2022-05-03 04:32:30|8392|8390.5|8391.4|8389.9|8392.2|8390.7|8391.1|8389.8|42
1651552360000|2022-05-03 04:32:40|8391.3|8389.8|8392.4|8390.9|8392.4|8390.9|8391.3|8389.8|40
1651552370000|2022-05-03 04:32:50|8392.3|8390.8|8392.3|8390.8|8392.7|8391.2|8391.7|8390.2|41
1651552380000|2022-05-03 04:33:00|8392.7|8391.2|8392.9|8391.4|8392.9|8391.4|8391.8|8390.3|48
1651552390000|2022-05-03 04:33:10|8392.6|8391.1|8392.4|8390.9|8392.7|8391.2|8392.4|8390.9|28
1651552400000|2022-05-03 04:33:20|8392.5|8391|8392.6|8391.1|8392.8|8391.3|8392.4|8390.9|22
1651552410000|2022-05-03 04:33:30|8392.7|8391.2|8393|8391.5|8393.4|8391.9|8392.7|8391.2|21
1651552420000|2022-05-03 04:33:40|8393.1|8391.6|8392.8|8391.3|8393.2|8391.7|8392.6|8391.1|25
1651552430000|2022-05-03 04:33:50|8392.7|8391.2|8392.5|8391|8392.7|8391.2|8392.4|8390.9|19
1651552440000|2022-05-03 04:34:00|8392.3|8390.8|8392.4|8390.9|8392.7|8391.2|8392.2|8390.7|36
1651552450000|2022-05-03 04:34:10|8392.3|8390.8|8392.4|8390.9|8392.5|8391|8392.3|8390.8|10
1651552460000|2022-05-03 04:34:20|8392.5|8391|8392.4|8390.9|8392.5|8391|8392.2|8390.7|12
1651552470000|2022-05-03 04:34:30|8392.5|8391|8392.5|8391|8392.6|8391.1|8392.4|8390.9|12
1651552480000|2022-05-03 04:34:40|8392.4|8390.9|8392|8390.5|8392.4|8390.9|8391.7|8390.2|14
1651552490000|2022-05-03 04:34:50|8392.1|8390.6|8392.3|8390.8|8392.5|8391.5|8391.9|8390.4|16
1651552500000|2022-05-03 04:35:00|8392.1|8390.6|8392.1|8390.6|8392.5|8391|8391.9|8390.4|20
1651552510000|2022-05-03 04:35:10|8391.8|8390.3|8392.4|8390.9|8392.5|8391|8391.8|8390.3|29
1651552520000|2022-05-03 04:35:20|8392.2|8390.7|8392.1|8390.6|8392.5|8391|8392|8390.5|28
1651552530000|2022-05-03 04:35:30|8392.3|8390.8|8392.2|8390.7|8392.4|8390.9|8391.9|8390.4|31
1651552540000|2022-05-03 04:35:40|8392.1|8390.6|8392.3|8390.8|8392.5|8391|8392|8390.5|21
1651552550000|2022-05-03 04:35:50|8392.4|8390.9|8392.5|8391|8392.6|8391.1|8392.1|8390.6|25
1651552560000|2022-05-03 04:36:00|8392.3|8390.8|8392|8390.5|8392.4|8390.9|8391.9|8390.4|22
1651552570000|2022-05-03 04:36:10|8391.9|8390.4|8392|8390.5|8392.2|8390.7|8391.9|8390.4|13
1651552580000|2022-05-03 04:36:20|8391.9|8390.4|8392.2|8390.7|8392.3|8390.8|8391.8|8390.3|31
1651552590000|2022-05-03 04:36:30|8392.3|8390.8|8392.1|8390.6|8392.3|8390.8|8391.7|8390.2|42
1651552600000|2022-05-03 04:36:40|8392.2|8390.7|8391.9|8390.4|8392.3|8390.8|8391.6|8390.1|23
1651552610000|2022-05-03 04:36:50|8391.8|8390.3|8392.2|8390.7|8392.5|8391|8391.7|8390.2|38
1651552620000|2022-05-03 04:37:00|8392|8390.5|8392|8390.5|8392.3|8390.8|8391.8|8390.3|26
1651552630000|2022-05-03 04:37:10|8392.1|8390.6|8392.3|8390.8|8392.6|8391.1|8391.9|8390.4|46
1651552640000|2022-05-03 04:37:20|8392.4|8390.9|8392.1|8390.6|8392.7|8391.2|8391.9|8390.4|30
1651552650000|2022-05-03 04:37:30|8392.3|8390.8|8392.6|8391.1|8392.9|8391.4|8392|8390.5|21
1651552660000|2022-05-03 04:37:40|8392.7|8391.2|8392.3|8390.8|8392.9|8391.4|8392.2|8390.7|34
1651552670000|2022-05-03 04:37:50|8392.4|8390.9|8392.6|8391.1|8392.7|8391.2|8392.3|8390.8|18
1651552680000|2022-05-03 04:38:00|8392.4|8390.9|8392.6|8391.1|8392.8|8391.3|8392.4|8390.9|17
1651552690000|2022-05-03 04:38:10|8392.7|8391.2|8392.5|8391|8392.7|8391.2|8392.3|8390.8|22
1651552700000|2022-05-03 04:38:20|8392.6|8391.1|8392.5|8391|8392.6|8391.1|8392.3|8390.8|7
1651552710000|2022-05-03 04:38:30|8392.4|8390.9|8392.4|8390.9|8392.6|8391.1|8392.4|8390.9|12
1651552720000|2022-05-03 04:38:40|8392.5|8391|8392.5|8391|8392.7|8391.2|8392.5|8391|4
1651552730000|2022-05-03 04:38:50|8392.6|8391.1|8392.3|8390.8|8392.6|8391.1|8392.3|8390.8|12
1651552740000|2022-05-03 04:39:00|8392.4|8390.9|8392.6|8391.1|8392.6|8391.1|8392.4|8390.9|2
1651552750000|2022-05-03 04:39:10|8392.4|8390.9|8392.2|8390.7|8392.4|8390.9|8392.1|8390.6|14
1651552760000|2022-05-03 04:39:20|8392.4|8390.9|8391.9|8391|8392.4|8391.2|8391.9|8390.7|13
1651552770000|2022-05-03 04:39:30|8392.2|8390.7|8392.1|8390.6|8392.2|8390.7|8392.1|8390.6|6
1651552780000|2022-05-03 04:39:40|8392|8390.5|8392.2|8390.7|8392.4|8390.9|8392|8390.5|6
1651552790000|2022-05-03 04:39:50|8392.3|8390.8|8392.2|8390.7|8392.3|8390.8|8392.1|8390.6|6
1651552800000|2022-05-03 04:40:00|8392.1|8390.6|8392|8390.5|8392.3|8391.1|8391.9|8390.5|18
1651552810000|2022-05-03 04:40:10|8391.9|8390.4|8392.1|8390.6|8392.2|8390.7|8391.8|8390.3|13
1651552820000|2022-05-03 04:40:20|8392|8390.5|8392|8390.5|8392.1|8390.6|8392|8390.5|5
1651552830000|2022-05-03 04:40:30|8392.1|8390.6|8392|8390.5|8392.1|8391|8391.7|8390.4|18
1651552840000|2022-05-03 04:40:40|8392.1|8390.6|8391.7|8390.8|8392.1|8390.9|8391.6|8390.5|7
1651552850000|2022-05-03 04:40:50|8391.6|8390.7|8391.3|8389.8|8391.9|8390.8|8391.1|8389.7|13
1651552860000|2022-05-03 04:41:00|8391.2|8389.7|8391.1|8390.2|8391.5|8390.4|8391|8389.7|19
1651552870000|2022-05-03 04:41:10|8391.4|8389.9|8391.5|8390.6|8391.9|8390.7|8391.3|8389.8|24
1651552880000|2022-05-03 04:41:20|8391.4|8390.5|8391.2|8390.3|8391.6|8390.6|8391|8389.8|21
1651552890000|2022-05-03 04:41:30|8391.1|8390.2|8391.6|8390.1|8391.6|8390.4|8391.1|8390|13
1651552900000|2022-05-03 04:41:40|8391.7|8390.2|8391.5|8390|8391.7|8390.2|8391|8389.8|10
1651552910000|2022-05-03 04:41:50|8391.4|8389.9|8391.7|8390.2|8391.7|8390.6|8391.3|8389.9|8
1651552920000|2022-05-03 04:42:00|8391.8|8390.3|8391.7|8390.8|8391.9|8391|8391.5|8390|18
1651552930000|2022-05-03 04:42:10|8391.6|8390.7|8392.2|8390.7|8392.2|8390.7|8391.6|8390.4|7
1651552940000|2022-05-03 04:42:20|8392.3|8390.8|8392.2|8390.7|8392.3|8390.8|8392.2|8390.7|4
1651552950000|2022-05-03 04:42:30|8392.1|8390.6|8392.4|8390.9|8392.4|8390.9|8392.1|8390.6|11
1651552960000|2022-05-03 04:42:40|8392.3|8390.8|8391.9|8390.4|8392.4|8390.9|8391.5|8390.1|27
1651552970000|2022-05-03 04:42:50|8391.8|8390.3|8392|8390.5|8392.1|8390.6|8391.8|8390.3|12
1651552980000|2022-05-03 04:43:00|8391.9|8390.4|8392.2|8390.7|8392.2|8390.7|8391.9|8390.4|6
1651552990000|2022-05-03 04:43:10|8392.1|8390.6|8392.2|8390.7|8392.3|8390.8|8392|8390.5|10
1651553000000|2022-05-03 04:43:20|8392.3|8390.8|8392.1|8390.6|8392.3|8390.8|8392.1|8390.6|9
1651553010000|2022-05-03 04:43:30|8392.2|8390.7|8392.3|8390.8|8392.5|8391|8392.2|8390.7|12
1651553020000|2022-05-03 04:43:40|8392.2|8390.7|8392.2|8390.7|8392.4|8390.9|8391.9|8390.4|18
1651553030000|2022-05-03 04:43:50|8392.3|8390.8|8392.2|8390.7|8392.3|8390.8|8392.1|8390.6|10
1651553040000|2022-05-03 04:44:00|8392.1|8390.6|8392.1|8390.6|8392.2|8390.9|8391.7|8390.5|15
1651553050000|2022-05-03 04:44:10|8391.8|8390.9|8392.1|8390.6|8392.2|8391|8391.7|8390.6|6
1651553060000|2022-05-03 04:44:20|8392|8390.5|8391.8|8390.9|8392.3|8391.1|8391.6|8390.3|25
1651553070000|2022-05-03 04:44:30|8391.9|8391|8391.7|8390.8|8392.2|8391|8391.7|8390.5|16
1651553080000|2022-05-03 04:44:40|8392.1|8390.6|8392.1|8390.6|8392.2|8390.9|8391.8|8390.4|8
1651553090000|2022-05-03 04:44:50|8392.2|8390.7|8392.2|8391.3|8392.5|8391.3|8392.2|8390.7|9
1651553100000|2022-05-03 04:45:00|8392.4|8390.9|8391.9|8391|8392.6|8391.1|8391.9|8390.8|11
1651553110000|2022-05-03 04:45:10|8392|8391.1|8392|8391.1|8392.2|8391.3|8392|8391.1|9
1651553120000|2022-05-03 04:45:20|8392.4|8390.9|8392.4|8390.9|8392.4|8391.3|8392|8390.8|13
1651553130000|2022-05-03 04:45:30|8392.3|8390.8|8392.4|8390.9|8392.4|8390.9|8392.3|8390.8|4
1651553140000|2022-05-03 04:45:40|8392.3|8390.8|8392.1|8391.2|8392.7|8391.3|8392.1|8390.8|15
1651553150000|2022-05-03 04:45:50|8392.4|8390.9|8392.4|8390.9|8392.4|8391.5|8392.1|8390.8|11
1651553160000|2022-05-03 04:46:00|8392.2|8391.3|8392.5|8391|8392.6|8391.3|8392.1|8390.9|15
1651553170000|2022-05-03 04:46:10|8392.6|8391.1|8392.6|8391.1|8392.8|8391.4|8392.2|8391.1|13
1651553180000|2022-05-03 04:46:20|8392.5|8391|8392.6|8391.7|8392.8|8391.8|8392.5|8391|12
1651553190000|2022-05-03 04:46:30|8392.7|8391.8|8393.1|8391.6|8393.1|8391.9|8392.5|8391.2|21
1651553200000|2022-05-03 04:46:40|8392.8|8391.9|8393.2|8391.7|8393.3|8392|8392.8|8391.6|13
1651553210000|2022-05-03 04:46:50|8392.9|8392|8393.2|8391.7|8393.2|8392|8392.9|8391.7|2
1651553220000|2022-05-03 04:47:00|8393.1|8391.6|8393.2|8391.7|8393.3|8391.8|8393.1|8391.6|6
1651553230000|2022-05-03 04:47:10|8393.1|8391.6|8392.7|8391.2|8393.1|8391.6|8392.3|8391.1|18
1651553240000|2022-05-03 04:47:20|8392.6|8391.1|8392.8|8391.3|8392.8|8391.3|8392.6|8391.1|13
1651553250000|2022-05-03 04:47:30|8392.7|8391.2|8392.8|8391.3|8392.8|8391.3|8392.6|8391.1|10
1651553260000|2022-05-03 04:47:40|8392.7|8391.2|8392.6|8391.1|8392.7|8391.2|8392.5|8391|8
1651553270000|2022-05-03 04:47:50|8392.5|8391|8392.6|8391.1|8392.7|8391.2|8392.5|8391|6
1651553280000|2022-05-03 04:48:00|8392.5|8391|8392.6|8391.1|8392.6|8391.1|8392.5|8391|10
1651553290000|2022-05-03 04:48:10|8392.7|8391.2|8392.7|8391.2|8393|8391.5|8392.7|8391.2|7
1651553300000|2022-05-03 04:48:20|8392.8|8391.3|8393.1|8391.6|8393.1|8391.6|8392.8|8391.3|8
1651553310000|2022-05-03 04:48:30|8393|8391.5|8393.2|8391.7|8393.4|8391.9|8392.7|8391.5|16
1651553320000|2022-05-03 04:48:40|8393.3|8391.8|8393.2|8391.7|8393.3|8391.8|8393.2|8391.7|4
1651553330000|2022-05-03 04:48:50|8393.1|8391.6|8393.1|8391.6|8393.2|8391.7|8393|8391.5|5
1651553340000|2022-05-03 04:49:00|8393|8391.5|8393.1|8391.6|8393.1|8391.6|8393|8391.5|4
1651553350000|2022-05-03 04:49:10|8393|8391.5|8392.8|8391.3|8393|8391.5|8392.8|8391.3|6
1651553360000|2022-05-03 04:49:20|8392.9|8391.4|8393.3|8391.8|8393.3|8391.8|8392.9|8391.4|10
1651553370000|2022-05-03 04:49:30|8393.2|8391.7|8393.1|8391.6|8393.4|8391.9|8392.8|8391.3|16
1651553380000|2022-05-03 04:49:40|8393|8391.5|8392.8|8391.3|8393.1|8391.8|8392.7|8391.2|15
1651553390000|2022-05-03 04:49:50|8392.5|8391.6|8392.8|8391.3|8392.8|8391.6|8392.5|8391.2|7
1651553400000|2022-05-03 04:50:00|8392.5|8391.6|8392.4|8391.5|8392.7|8391.6|8392.4|8391|12
1651553410000|2022-05-03 04:50:10|8392.8|8391.3|8393.1|8391.6|8393.6|8392.2|8392.6|8391.1|32
1651553420000|2022-05-03 04:50:20|8392.9|8392|8393.4|8391.9|8393.5|8392.4|8392.8|8391.8|28
1651553430000|2022-05-03 04:50:30|8393.3|8391.8|8393.3|8391.8|8393.5|8392|8393.3|8391.8|9
1651553440000|2022-05-03 04:50:40|8393.2|8391.7|8393.3|8391.8|8393.3|8391.8|8393.2|8391.7|2
1651553450000|2022-05-03 04:50:50|8393.4|8391.9|8393.4|8391.9|8393.4|8392.2|8393|8391.8|11
1651553460000|2022-05-03 04:51:00|8393.3|8391.8|8393.3|8392.4|8393.6|8392.5|8393.2|8391.8|10
1651553470000|2022-05-03 04:51:10|8393.2|8392.3|8393.3|8392.4|8393.3|8392.4|8393.2|8392.3|4
1651553480000|2022-05-03 04:51:20|8393.4|8392.5|8393.4|8392.5|8393.4|8392.5|8393.3|8392.4|3
1651553490000|2022-05-03 04:51:30|8393.3|8391.9|8393.4|8391.9|8393.5|8392|8393.3|8391.8|7
1651553500000|2022-05-03 04:51:40|8393.5|8392|8393.4|8391.9|8393.5|8392|8393.4|8391.9|6
1651553510000|2022-05-03 04:51:50|8393.3|8391.8|8393.3|8391.8|8393.4|8391.9|8393.2|8391.7|7
1651553520000|2022-05-03 04:52:00|8393.4|8391.9|8393.2|8391.7|8393.4|8391.9|8393.2|8391.7|5
1651553530000|2022-05-03 04:52:10|8393.1|8391.6|8393.2|8391.7|8393.2|8391.7|8393|8391.5|6
1651553540000|2022-05-03 04:52:20|8393.3|8391.8|8393.1|8392.2|8393.5|8392.3|8393|8391.7|12
1651553550000|2022-05-03 04:52:30|8393.2|8392.3|8393.6|8392.7|8393.8|8392.7|8393.2|8392|11
1651553560000|2022-05-03 04:52:40|8393.9|8392.4|8393.8|8392.3|8393.9|8392.7|8393.6|8392.2|5
1651553570000|2022-05-03 04:52:50|8393.9|8392.4|8393.4|8391.9|8393.9|8392.4|8393.3|8391.8|9
1651553580000|2022-05-03 04:53:00|8393.3|8391.8|8392.8|8391.9|8393.3|8391.9|8392.7|8391.5|14
1651553590000|2022-05-03 04:53:10|8392.7|8391.8|8392.8|8391.9|8392.8|8391.9|8392.7|8391.8|6
1651553600000|2022-05-03 04:53:20|8392.7|8391.8|8392.6|8391.7|8392.9|8391.8|8392.5|8391.3|11
1651553610000|2022-05-03 04:53:30|8392.9|8391.4|8392.9|8391.4|8392.9|8391.4|8392.8|8391.3|3
1651553620000|2022-05-03 04:53:40|8392.8|8391.3|8392.9|8391.4|8392.9|8391.4|8392.7|8391.2|10
1651553630000|2022-05-03 04:53:50|8392.7|8391.8|8393.4|8391.9|8393.4|8392.2|8392.6|8391.7|15
1651553640000|2022-05-03 04:54:00|8393.3|8391.8|8393.1|8392.2|8393.5|8392.2|8393|8391.8|17
1651553650000|2022-05-03 04:54:10|8393|8392.1|8393.1|8391.6|8393.2|8392.1|8393|8391.5|14
1651553660000|2022-05-03 04:54:20|8393|8391.5|8392.9|8391.4|8393|8391.7|8392.6|8391.3|8
1651553670000|2022-05-03 04:54:30|8393|8391.5|8392.9|8392|8393|8392.1|8392.6|8391.4|18
1651553680000|2022-05-03 04:54:40|8393|8392.1|8393.4|8391.9|8393.4|8392.1|8393|8391.8|7
1651553690000|2022-05-03 04:54:50|8393.1|8392.2|8393|8392.1|8393.2|8392.3|8393|8392.1|8
1651553700000|2022-05-03 04:55:00|8393.1|8392.2|8393.2|8392.3|8393.8|8392.5|8392.9|8391.9|26
1651553710000|2022-05-03 04:55:10|8393|8392.1|8393|8392.1|8393.3|8392.2|8392.9|8391.8|16
1651553720000|2022-05-03 04:55:20|8392.9|8392|8393.4|8391.9|8393.4|8392.1|8392.9|8391.8|5
1651553730000|2022-05-03 04:55:30|8393.3|8391.8|8392.9|8392|8393.5|8392.2|8392.9|8391.8|21
1651553740000|2022-05-03 04:55:40|8392.8|8391.9|8392.5|8391.6|8392.8|8391.9|8392.4|8391.5|16
1651553750000|2022-05-03 04:55:50|8392.4|8391.5|8392.9|8392|8393.3|8392.2|8392.4|8391.4|27
1651553760000|2022-05-03 04:56:00|8392.8|8391.9|8393.1|8392.2|8393.3|8392.4|8392.8|8391.9|15
1651553770000|2022-05-03 04:56:10|8393.2|8392.3|8392.9|8392|8393.5|8392.3|8392.9|8391.9|22
1651553780000|2022-05-03 04:56:20|8393|8392.1|8393.3|8391.8|8393.3|8392.1|8393|8391.7|10
1651553790000|2022-05-03 04:56:30|8393.2|8391.7|8393|8392.1|8393.3|8392.1|8392.9|8391.7|4
1651553800000|2022-05-03 04:56:40|8393.1|8392.2|8394|8392.5|8394|8392.8|8393.1|8392.2|7
1651553810000|2022-05-03 04:56:50|8393.9|8392.4|8394.1|8393.2|8394.5|8393.3|8393.8|8392.4|17
1651553820000|2022-05-03 04:57:00|8394|8393.1|8394.6|8393.1|8394.6|8393.6|8394|8393.1|22
1651553830000|2022-05-03 04:57:10|8394.5|8393|8394.9|8393.4|8394.9|8393.5|8394.3|8392.9|12
1651553840000|2022-05-03 04:57:20|8394.4|8393.5|8394.8|8393.3|8394.8|8393.5|8394.3|8393.1|5
1651553850000|2022-05-03 04:57:30|8394.7|8393.2|8394.7|8393.2|8394.8|8393.6|8394.3|8393.2|6
1651553860000|2022-05-03 04:57:40|8394.9|8393.4|8394.6|8393.7|8394.9|8393.7|8394.5|8393.2|12
1651553870000|2022-05-03 04:57:50|8394.5|8393.6|8394.6|8393.1|8394.9|8393.9|8394.2|8393.1|14
1651553880000|2022-05-03 04:58:00|8394.5|8393|8394.4|8392.9|8394.5|8393|8394.3|8392.8|10
1651553890000|2022-05-03 04:58:10|8394.3|8392.8|8394.3|8393.4|8394.5|8393.4|8394.3|8392.8|12
1651553900000|2022-05-03 04:58:20|8394.4|8393.5|8394.3|8392.8|8394.5|8393.5|8394.1|8392.8|11
1651553910000|2022-05-03 04:58:30|8394.1|8393.2|8394.5|8393|8394.5|8393.5|8393.9|8392.9|21
1651553920000|2022-05-03 04:58:40|8394.4|8393.5|8394|8392.5|8394.5|8393.5|8393.6|8392.3|23
1651553930000|2022-05-03 04:58:50|8393.8|8392.9|8394.5|8393|8394.5|8393.2|8393.7|8392.7|30
1651553940000|2022-05-03 04:59:00|8394.4|8392.9|8394.1|8392.6|8394.4|8393.1|8393.9|8392.6|24
1651553950000|2022-05-03 04:59:10|8394.2|8392.7|8393.8|8392.3|8394.2|8393.1|8393.8|8392.3|22
1651553960000|2022-05-03 04:59:20|8393.9|8392.4|8393.6|8392.1|8393.9|8392.4|8393.5|8392|9
1651553970000|2022-05-03 04:59:30|8393.7|8392.2|8393.5|8392.6|8393.7|8392.7|8393.1|8391.9|14
1651553980000|2022-05-03 04:59:40|8393.9|8392.4|8393.5|8392|8394|8392.5|8393.1|8391.8|21
1651553990000|2022-05-03 04:59:50|8393.4|8391.9|8393.3|8392.4|8393.6|8392.4|8393.2|8391.7|9
1651554000000|2022-05-03 05:00:00|8393.2|8392.3|8393.7|8392.2|8394|8392.5|8393.2|8391.9|21
1651554010000|2022-05-03 05:00:10|8393.8|8392.3|8393.7|8392.2|8393.8|8392.3|8393.6|8392.1|10
1651554020000|2022-05-03 05:00:20|8393.6|8392.1|8393.2|8391.7|8393.7|8392.2|8393|8391.5|16
1651554030000|2022-05-03 05:00:30|8393|8391.5|8392.6|8391.1|8393.1|8391.8|8392|8390.6|27
1651554040000|2022-05-03 05:00:40|8392.7|8391.2|8393.3|8391.8|8393.3|8392.2|8392.3|8390.9|22
1651554050000|2022-05-03 05:00:50|8393.4|8391.9|8393|8392.1|8393.5|8392.2|8392.9|8391.8|14
1651554060000|2022-05-03 05:01:00|8393.3|8391.8|8393.1|8391.6|8393.5|8392.2|8393|8391.6|14
1651554070000|2022-05-03 05:01:10|8393|8391.5|8393.1|8391.6|8393.3|8391.8|8392.8|8391.3|13
1651554080000|2022-05-03 05:01:20|8393|8391.5|8392.9|8391.4|8393.1|8391.6|8392.5|8391.2|15
1651554090000|2022-05-03 05:01:30|8392.8|8391.9|8394.3|8392.8|8394.5|8393|8392.8|8391.4|16
1651554100000|2022-05-03 05:01:40|8394.1|8393.2|8393.8|8392.3|8394.3|8393.2|8393.2|8392.1|22
1651554110000|2022-05-03 05:01:50|8393.7|8392.2|8393.7|8392.2|8393.9|8392.4|8392.8|8391.6|27
1651554120000|2022-05-03 05:02:00|8393.6|8392.1|8393.6|8392.7|8393.8|8392.7|8393.5|8392|12
1651554130000|2022-05-03 05:02:10|8393.5|8392.6|8393.9|8392.4|8394|8392.8|8393.2|8392|18
1651554140000|2022-05-03 05:02:20|8393.6|8392.7|8393.9|8393|8394.3|8393.1|8393.6|8392.7|15
1651554150000|2022-05-03 05:02:30|8394|8393.1|8394.2|8393.3|8394.5|8393.3|8394|8392.9|13
1651554160000|2022-05-03 05:02:40|8394.5|8393|8394.4|8392.9|8394.5|8393.2|8394|8392.8|13
1651554170000|2022-05-03 05:02:50|8394.3|8392.8|8394.2|8392.7|8394.4|8393.3|8393.8|8392.6|17
1651554180000|2022-05-03 05:03:00|8394.1|8392.6|8394.1|8393.2|8394.5|8393.2|8393.7|8392.5|16
1651554190000|2022-05-03 05:03:10|8394|8393.1|8394.1|8392.6|8394.5|8393.2|8394|8392.6|11
1651554200000|2022-05-03 05:03:20|8394.2|8392.7|8394.6|8393.7|8394.9|8393.8|8393.8|8392.6|27
1651554210000|2022-05-03 05:03:30|8394.5|8393.6|8394.2|8393.3|8394.7|8393.6|8394.2|8393|9
1651554220000|2022-05-03 05:03:40|8394.3|8393.4|8394.4|8393.5|8394.6|8393.5|8394.2|8393.1|8
1651554230000|2022-05-03 05:03:50|8394.5|8393.6|8394.7|8393.8|8394.8|8393.9|8394.3|8393.4|10
1651554240000|2022-05-03 05:04:00|8394.6|8393.7|8395.4|8393.9|8395.5|8394|8394.6|8393.3|25
1651554250000|2022-05-03 05:04:10|8395.5|8394|8395.4|8393.9|8395.6|8394.3|8395.2|8393.9|24
1651554260000|2022-05-03 05:04:20|8395.3|8393.8|8395.2|8393.7|8395.4|8393.9|8395.2|8393.7|14
1651554270000|2022-05-03 05:04:30|8395.3|8393.8|8395.2|8393.7|8395.3|8393.8|8395.1|8393.6|8
1651554280000|2022-05-03 05:04:40|8395.1|8393.6|8395.5|8394|8395.6|8394.1|8395.1|8393.6|23
1651554290000|2022-05-03 05:04:50|8395.6|8394.1|8395.2|8393.7|8395.6|8394.1|8395.2|8393.7|14
1651554300000|2022-05-03 05:05:00|8395.3|8393.8|8394.8|8393.3|8395.3|8393.8|8394.6|8393.1|26
1651554310000|2022-05-03 05:05:10|8394.6|8393.1|8395.5|8394|8395.5|8394|8394.3|8393|22
1651554320000|2022-05-03 05:05:20|8395.6|8394.1|8395.5|8394|8395.6|8394.1|8395.4|8393.9|10
1651554330000|2022-05-03 05:05:30|8395.4|8393.9|8395.9|8394.4|8396.1|8395|8395.4|8393.9|19
1651554340000|2022-05-03 05:05:40|8396|8394.5|8395.9|8394.4|8396|8394.5|8395.8|8394.3|6
1651554350000|2022-05-03 05:05:50|8395.8|8394.3|8395.3|8393.8|8395.8|8394.3|8395.3|8393.8|6
1651554360000|2022-05-03 05:06:00|8395.4|8393.9|8395.3|8393.8|8395.4|8393.9|8395.3|8393.8|2
1651554370000|2022-05-03 05:06:10|8395.2|8393.7|8395.1|8393.6|8395.4|8393.9|8394.9|8393.4|17
1651554380000|2022-05-03 05:06:20|8395|8393.5|8394.9|8393.4|8395.1|8393.6|8394.8|8393.3|20
1651554390000|2022-05-03 05:06:30|8394.8|8393.3|8394.8|8393.3|8394.9|8393.4|8394.7|8393.2|13
1651554400000|2022-05-03 05:06:40|8394.6|8393.1|8394.6|8393.1|8394.9|8393.4|8394.6|8393.1|7
1651554410000|2022-05-03 05:06:50|8394.7|8393.2|8394.8|8393.3|8395|8393.5|8394.7|8393.2|8
1651554420000|2022-05-03 05:07:00|8394.9|8393.4|8394.7|8393.2|8394.9|8393.4|8394.7|8393.2|11
1651554430000|2022-05-03 05:07:10|8394.8|8393.3|8394.7|8393.2|8394.8|8393.3|8394.6|8393.1|9
1651554440000|2022-05-03 05:07:20|8394.8|8393.3|8394.7|8393.8|8394.9|8393.8|8394.5|8393.2|14
1651554450000|2022-05-03 05:07:30|8394.6|8393.7|8394.9|8393.4|8395.1|8393.8|8394.6|8393.2|22
1651554460000|2022-05-03 05:07:40|8395|8393.5|8395|8393.5|8395.1|8393.8|8394.6|8393.4|14
1651554470000|2022-05-03 05:07:50|8395.1|8393.6|8394.9|8393.4|8395.1|8393.6|8394.8|8393.3|9
1651554480000|2022-05-03 05:08:00|8394.8|8393.3|8394.5|8393|8395|8393.5|8394.1|8393|11
1651554490000|2022-05-03 05:08:10|8394.4|8392.9|8394.3|8392.8|8394.4|8392.9|8394.2|8392.7|6
1651554500000|2022-05-03 05:08:20|8394.5|8393|8394.4|8392.9|8394.6|8393.1|8394.4|8392.9|7
1651554510000|2022-05-03 05:08:30|8394.3|8393.4|8394.3|8392.8|8394.8|8393.6|8394.1|8392.8|21
1651554520000|2022-05-03 05:08:40|8394.2|8392.7|8394.4|8392.9|8394.4|8392.9|8394.2|8392.7|13
1651554530000|2022-05-03 05:08:50|8394.3|8392.8|8394.2|8392.7|8394.4|8392.9|8394.2|8392.7|6
1651554540000|2022-05-03 05:09:00|8394.1|8392.6|8394.2|8392.7|8394.4|8392.9|8394.1|8392.6|18
1651554550000|2022-05-03 05:09:10|8394.1|8392.6|8394.2|8392.7|8394.3|8392.8|8394.1|8392.6|8
1651554560000|2022-05-03 05:09:20|8394.3|8392.8|8394.1|8392.6|8394.3|8392.8|8394.1|8392.6|11
1651554570000|2022-05-03 05:09:30|8394.2|8392.7|8393.7|8392.8|8394.3|8392.8|8393.6|8392.5|10
1651554580000|2022-05-03 05:09:40|8394|8392.5|8394|8392.5|8394.1|8392.6|8394|8392.5|3
1651554590000|2022-05-03 05:09:50|8393.9|8392.4|8394.2|8392.7|8394.2|8392.7|8393.4|8392.4|13
1651554600000|2022-05-03 05:10:00|8394.3|8392.8|8394.3|8392.8|8394.3|8392.8|8394.1|8392.6|8
1651554610000|2022-05-03 05:10:10|8394.2|8392.7|8394|8393.1|8394.4|8393.1|8393.9|8392.7|11
1651554620000|2022-05-03 05:10:20|8394.1|8393.2|8394|8393.1|8394.1|8393.2|8394|8393.1|2
1651554630000|2022-05-03 05:10:30|8394.1|8393.2|8395|8393.5|8395.1|8393.6|8394|8393|27
1651554640000|2022-05-03 05:10:40|8395.2|8393.7|8395.9|8394.4|8396|8394.8|8395.1|8393.7|19
1651554650000|2022-05-03 05:10:50|8396|8394.5|8395.7|8394.8|8396|8394.9|8395.6|8394.4|10
1651554660000|2022-05-03 05:11:00|8395.8|8394.9|8395.8|8394.9|8395.8|8394.9|8395.7|8394.8|3
1651554670000|2022-05-03 05:11:10|8396.1|8394.6|8396.3|8394.8|8396.4|8394.9|8396.1|8394.6|9
1651554680000|2022-05-03 05:11:20|8396.2|8394.7|8395.9|8394.4|8396.3|8394.8|8395.6|8394.4|8
1651554690000|2022-05-03 05:11:30|8396|8394.5|8396|8394.5|8396|8394.5|8395.9|8394.4|3
1651554700000|2022-05-03 05:11:40|8395.7|8394.8|8395.6|8394.7|8395.7|8394.8|8395.5|8394.6|4
1651554710000|2022-05-03 05:11:50|8395.9|8394.4|8395.8|8394.3|8396|8394.5|8395.8|8394.3|12
1651554720000|2022-05-03 05:12:00|8395.9|8394.4|8395.6|8394.7|8395.9|8394.7|8395.6|8394.3|4
1651554730000|2022-05-03 05:12:10|8395.9|8394.4|8396|8394.5|8396|8394.5|8395.8|8394.3|4
1651554740000|2022-05-03 05:12:20|8395.9|8394.4|8395.7|8394.8|8396|8394.8|8395.6|8394.4|5
1651554750000|2022-05-03 05:12:30|8395.6|8394.7|8395.7|8394.8|8395.7|8394.8|8395.6|8394.7|2
1651554760000|2022-05-03 05:12:40|8395.6|8394.7|8395.5|8394.6|8395.7|8394.8|8395.5|8394.6|8
1651554770000|2022-05-03 05:12:50|8395.6|8394.7|8395.6|8394.7|8395.6|8394.7|8395.5|8394.6|11
1651554780000|2022-05-03 05:13:00|8395.5|8394.6|8395.5|8394.6|8395.6|8394.7|8395.5|8394.6|11
1651554790000|2022-05-03 05:13:10|8395.6|8394.7|8395.4|8394.5|8395.6|8394.7|8395.3|8394.4|7
1651554800000|2022-05-03 05:13:20|8395.8|8394.3|8395.7|8394.2|8395.8|8394.3|8395.7|8394.2|2
1651554810000|2022-05-03 05:13:30|8395.8|8394.3|8395.8|8394.3|8395.8|8394.3|8395.7|8394.2|3
1651554820000|2022-05-03 05:13:40|8396|8394.5|8395.2|8393.7|8396|8394.8|8395|8393.7|24
1651554830000|2022-05-03 05:13:50|8395.1|8393.6|8395.1|8393.6|8395.2|8394|8394.9|8393.5|12
1651554840000|2022-05-03 05:14:00|8395.2|8393.7|8395.2|8393.7|8395.3|8393.8|8395.1|8393.6|5
1651554850000|2022-05-03 05:14:10|8394.9|8394|8394.6|8393.7|8395|8394|8394.6|8393.4|12
1651554860000|2022-05-03 05:14:20|8394.7|8393.8|8395.1|8394.2|8395.5|8394.4|8394.7|8393.7|19
1651554870000|2022-05-03 05:14:30|8395.4|8393.9|8395.2|8393.7|8395.5|8394.3|8395.1|8393.6|16
1651554880000|2022-05-03 05:14:40|8395.1|8393.6|8394.7|8393.2|8395.3|8393.8|8394.6|8393.1|19
1651554890000|2022-05-03 05:14:50|8394.6|8393.1|8394.2|8392.7|8394.6|8393.1|8394.2|8392.7|21
1651554900000|2022-05-03 05:15:00|8394.3|8392.8|8394.6|8393.1|8394.6|8393.4|8394.1|8392.7|15
1651554910000|2022-05-03 05:15:10|8394.5|8393|8394.4|8392.9|8394.7|8393.2|8394.3|8392.8|10
1651554920000|2022-05-03 05:15:20|8394.3|8392.8|8394|8393.1|8394.4|8393.2|8393.8|8392.4|17
1651554930000|2022-05-03 05:15:30|8394.2|8392.7|8394.3|8392.8|8394.3|8392.8|8394.1|8392.6|8
1651554940000|2022-05-03 05:15:40|8394.2|8392.7|8394.2|8392.7|8394.3|8392.8|8394.1|8392.6|11
1651554950000|2022-05-03 05:15:50|8394.3|8392.8|8394.3|8392.8|8394.3|8392.8|8394.2|8392.7|5
1651554960000|2022-05-03 05:16:00|8394|8393.1|8393.9|8393|8394.2|8393.1|8393.8|8392.6|11
1651554970000|2022-05-03 05:16:10|8393.8|8392.9|8394.2|8392.7|8394.3|8392.9|8393.8|8392.4|13
1651554980000|2022-05-03 05:16:20|8394.3|8392.8|8394.1|8392.6|8394.3|8393.1|8393.8|8392.6|11
1651554990000|2022-05-03 05:16:30|8394.2|8392.7|8394|8392.5|8394.4|8392.9|8394|8392.5|11
1651555000000|2022-05-03 05:16:40|8393.9|8392.4|8393.8|8392.9|8394.2|8392.9|8393.7|8392.2|24
1651555010000|2022-05-03 05:16:50|8393.7|8392.8|8393.7|8392.8|8393.8|8392.9|8393.7|8392.8|3
1651555020000|2022-05-03 05:17:00|8393.6|8392.7|8393.5|8392.6|8394|8392.8|8393.4|8392.3|11
1651555030000|2022-05-03 05:17:10|8393.4|8392.5|8393.5|8392.6|8393.9|8392.7|8393.2|8391.9|21
1651555040000|2022-05-03 05:17:20|8393.8|8392.3|8393.3|8391.8|8393.8|8392.6|8392.9|8391.7|22
1651555050000|2022-05-03 05:17:30|8393.4|8391.9|8393.1|8392.2|8393.4|8392.2|8393|8391.8|12
1651555060000|2022-05-03 05:17:40|8393.2|8392.3|8393.3|8392.4|8393.6|8392.5|8393.1|8392.1|13
1651555070000|2022-05-03 05:17:50|8393.5|8392|8393.5|8392|8393.7|8392.2|8393.4|8391.9|19
1651555080000|2022-05-03 05:18:00|8393.6|8392.1|8393.7|8392.2|8393.8|8392.5|8393.3|8392|16
1651555090000|2022-05-03 05:18:10|8393.5|8392.6|8393.6|8392.1|8393.7|8392.6|8393.3|8392.1|16
1651555100000|2022-05-03 05:18:20|8393.7|8392.2|8393.6|8392.7|8394|8392.7|8393.4|8392|39
1651555110000|2022-05-03 05:18:30|8393.5|8392.6|8393.8|8392.3|8393.9|8392.7|8393.5|8392.3|9
1651555120000|2022-05-03 05:18:40|8393.7|8392.2|8393.7|8392.8|8393.8|8392.8|8393.5|8392.2|11
1651555130000|2022-05-03 05:18:50|8393.6|8392.7|8394.1|8392.6|8394.1|8392.9|8393.5|8392.2|18
1651555140000|2022-05-03 05:19:00|8394.2|8392.7|8393.8|8392.3|8394.2|8392.8|8393.6|8392.2|22
1651555150000|2022-05-03 05:19:10|8393.9|8392.4|8393.5|8392.6|8393.9|8392.7|8393.5|8392.3|5
1651555160000|2022-05-03 05:19:20|8393.4|8392.5|8393.6|8392.7|8393.8|8392.7|8393.4|8392|10
1651555170000|2022-05-03 05:19:30|8393.5|8392.6|8393.6|8392.1|8393.7|8392.7|8393.2|8392|16
1651555180000|2022-05-03 05:19:40|8393.5|8392|8393.6|8392.1|8393.6|8392.1|8393.5|8392|2
1651555190000|2022-05-03 05:19:50|8393.7|8392.2|8393.8|8392.3|8393.9|8392.4|8393.6|8392.1|8
1651555200000|2022-05-03 05:20:00|8393.7|8392.2|8393.8|8392.3|8393.8|8392.3|8393.6|8392.1|10
1651555210000|2022-05-03 05:20:10|8393.9|8392.4|8394.1|8393.2|8394.2|8393.3|8393.9|8392.4|8
1651555220000|2022-05-03 05:20:20|8394|8393.1|8394.3|8392.8|8394.3|8393.2|8394|8392.8|3
1651555230000|2022-05-03 05:20:30|8394.4|8392.9|8394.4|8392.9|8394.4|8392.9|8394.3|8392.8|7
1651555240000|2022-05-03 05:20:40|8394.3|8392.8|8394.7|8393.2|8394.7|8393.4|8394.1|8392.8|18
1651555250000|2022-05-03 05:20:50|8394.6|8393.1|8394.3|8393.4|8394.6|8393.4|8394.3|8393.1|2
1651555260000|2022-05-03 05:21:00|8394.6|8393.1|8394.5|8393|8394.8|8393.4|8394.3|8393|9
1651555270000|2022-05-03 05:21:10|8394.6|8393.1|8394.7|8393.2|8394.8|8393.3|8394.5|8393|27
1651555280000|2022-05-03 05:21:20|8394.6|8393.1|8394.7|8393.2|8394.7|8393.2|8394.6|8393.1|6
1651555290000|2022-05-03 05:21:30|8394.6|8393.1|8394.7|8393.2|8394.7|8393.2|8394.6|8393.1|4
1651555300000|2022-05-03 05:21:40|8394.6|8393.1|8394.7|8393.2|8394.7|8393.5|8394.3|8393|11
1651555310000|2022-05-03 05:21:50|8394.6|8393.1|8394.6|8393.7|8394.8|8393.7|8394.3|8393.1|21
1651555320000|2022-05-03 05:22:00|8394.5|8393.6|8394.5|8393|8394.7|8393.7|8394.2|8393|15
1651555330000|2022-05-03 05:22:10|8394.6|8393.1|8394.5|8393|8394.7|8393.6|8394.2|8393|16
1651555340000|2022-05-03 05:22:20|8394.6|8393.1|8394.3|8392.8|8394.6|8393.1|8394.2|8392.7|11
1651555350000|2022-05-03 05:22:30|8394.4|8392.9|8394.4|8392.9|8394.4|8392.9|8394.3|8392.8|11
1651555360000|2022-05-03 05:22:40|8394|8393.1|8394.2|8393.3|8394.2|8393.3|8394|8393.1|5
1651555370000|2022-05-03 05:22:50|8394.1|8393.2|8394.1|8393.2|8394.1|8393.2|8394.1|8393.2|1
1651555380000|2022-05-03 05:23:00|8394|8393.1|8394.1|8393.2|8394.2|8393.3|8394|8393.1|6
1651555390000|2022-05-03 05:23:10|8394.2|8393.3|8394.7|8393.2|8394.8|8393.5|8394|8392.9|9
1651555400000|2022-05-03 05:23:20|8394.8|8393.3|8395|8393.5|8395|8393.8|8394.5|8393.3|11
1651555410000|2022-05-03 05:23:30|8395.1|8393.6|8395.2|8393.7|8395.2|8394|8394.8|8393.5|10
1651555420000|2022-05-03 05:23:40|8395|8393.5|8395.1|8393.6|8395.1|8393.6|8394.9|8393.4|12
1651555430000|2022-05-03 05:23:50|8395|8393.5|8395|8393.5|8395.1|8393.6|8395|8393.5|3
1651555440000|2022-05-03 05:24:00|8395.2|8393.7|8394.8|8393.9|8395.3|8393.9|8394.7|8393.7|7
1651555450000|2022-05-03 05:24:10|8394.9|8394|8394.9|8394|8394.9|8394|8394.8|8393.9|3
1651555470000|2022-05-03 05:24:30|8394.8|8393.9|8394.6|8393.7|8394.9|8394|8394.6|8393.7|7
1651555480000|2022-05-03 05:24:40|8394.7|8393.8|8394.3|8393.4|8395|8393.8|8394.2|8392.9|14
1651555490000|2022-05-03 05:24:50|8394.4|8393.5|8394.6|8393.1|8394.6|8393.5|8394.2|8393|7
1651555500000|2022-05-03 05:25:00|8394.5|8393|8394.3|8393.4|8394.6|8393.5|8394.2|8393|11
1651555510000|2022-05-03 05:25:10|8394.2|8393.3|8394.8|8393.3|8394.8|8393.6|8394.2|8393.1|20
1651555520000|2022-05-03 05:25:20|8394.7|8393.2|8394.8|8393.3|8394.8|8393.3|8394.7|8393.2|6
1651555530000|2022-05-03 05:25:30|8394.7|8393.2|8394.6|8393.7|8394.9|8393.7|8394.4|8393.2|15
1651555540000|2022-05-03 05:25:40|8394.5|8393.6|8394.6|8393.7|8394.7|8393.8|8394.5|8393.6|8
1651555550000|2022-05-03 05:25:50|8394.5|8393.6|8394.8|8393.3|8394.9|8393.8|8394.5|8393.3|14
1651555560000|2022-05-03 05:26:00|8394.9|8393.4|8395.1|8393.6|8395.2|8393.9|8394.7|8393.3|10
1651555570000|2022-05-03 05:26:10|8395|8393.5|8395.2|8393.7|8395.3|8394|8394.6|8393.5|19
1651555580000|2022-05-03 05:26:20|8395.4|8393.9|8395.5|8394|8395.5|8394|8395.4|8393.9|12
1651555590000|2022-05-03 05:26:30|8395.4|8393.9|8395.4|8393.9|8395.5|8394|8395.3|8393.8|8
1651555600000|2022-05-03 05:26:40|8395.3|8393.8|8395|8394.1|8395.3|8394.1|8395|8393.8|2
1651555610000|2022-05-03 05:26:50|8394.9|8394|8395.2|8393.7|8395.3|8394|8394.9|8393.7|3
1651555620000|2022-05-03 05:27:00|8395.3|8393.8|8394.3|8393.4|8395.5|8394|8394.2|8393.3|10
1651555630000|2022-05-03 05:27:10|8394.4|8393.5|8394.3|8393.4|8394.7|8393.5|8394.2|8392.9|15
1651555640000|2022-05-03 05:27:20|8394.5|8393.6|8394.9|8393.4|8394.9|8393.6|8394.4|8393.2|6
1651555650000|2022-05-03 05:27:30|8394.8|8393.3|8394.8|8393.3|8394.9|8393.4|8394.7|8393.2|5
1651555660000|2022-05-03 05:27:40|8394.4|8393.5|8394.7|8393.2|8394.8|8393.5|8394.4|8393.2|3
1651555670000|2022-05-03 05:27:50|8394.8|8393.3|8395|8393.5|8395|8393.5|8394.8|8393.3|5
1651555680000|2022-05-03 05:28:00|8394.7|8393.8|8394.6|8393.7|8394.8|8393.9|8394.6|8393.7|8
1651555690000|2022-05-03 05:28:10|8394.7|8393.1|8394.7|8393.2|8394.8|8393.3|8394.6|8393.1|6
1651555700000|2022-05-03 05:28:20|8394.6|8393.1|8394.3|8393.4|8394.6|8393.4|8394.1|8393.1|9
1651555710000|2022-05-03 05:28:30|8394.2|8393.3|8394.1|8393.2|8394.3|8393.4|8394.1|8393.2|8
1651555720000|2022-05-03 05:28:40|8394.2|8393.3|8394.2|8392.7|8394.3|8393.3|8393.7|8392.6|13
1651555730000|2022-05-03 05:28:50|8394.1|8392.6|8394.2|8392.7|8394.3|8392.8|8394.1|8392.6|14
1651555740000|2022-05-03 05:29:00|8394.3|8392.8|8394.4|8392.9|8394.4|8392.9|8394.3|8392.8|6
1651555750000|2022-05-03 05:29:10|8394.3|8392.8|8394.2|8392.7|8394.4|8392.9|8394.2|8392.7|4
1651555760000|2022-05-03 05:29:20|8394.1|8392.6|8394.1|8392.6|8394.2|8392.7|8394|8392.5|11
1651555770000|2022-05-03 05:29:30|8394|8392.5|8393.6|8392.1|8394.1|8392.6|8393.4|8392.1|6
1651555780000|2022-05-03 05:29:40|8393.5|8392|8393.5|8392|8393.6|8392.1|8393.5|8392|5
1651555790000|2022-05-03 05:29:50|8393.4|8391.9|8393.4|8391.9|8393.5|8392|8393.4|8391.9|3
1651555800000|2022-05-03 05:30:00|8393.3|8391.8|8393.2|8391.7|8393.4|8391.9|8393.2|8391.7|14
1651555810000|2022-05-03 05:30:10|8393.1|8391.6|8393.4|8391.9|8393.4|8392.3|8393.1|8391.6|9
1651555820000|2022-05-03 05:30:20|8393.3|8391.8|8393.3|8391.8|8393.7|8392.6|8393|8391.7|17
1651555830000|2022-05-03 05:30:30|8393.2|8391.7|8393.1|8392.2|8393.4|8392.3|8393.1|8391.7|10
1651555840000|2022-05-03 05:30:40|8393|8392.1|8393.1|8392.2|8393.1|8392.2|8393|8392.1|2
1651555850000|2022-05-03 05:30:50|8393|8392.1|8393.4|8391.9|8393.4|8392.1|8393|8391.8|4
1651555860000|2022-05-03 05:31:00|8393.3|8391.8|8393.3|8391.8|8393.4|8392.2|8393|8391.8|7
1651555870000|2022-05-03 05:31:10|8393.4|8391.9|8393.3|8391.8|8393.4|8391.9|8393.2|8391.7|8
1651555880000|2022-05-03 05:31:20|8393.2|8391.7|8393.4|8391.9|8393.4|8391.9|8393.2|8391.7|3
1651555890000|2022-05-03 05:31:30|8393.5|8392|8393.4|8391.9|8393.5|8392|8393.3|8391.8|6
1651555900000|2022-05-03 05:31:40|8393.3|8391.8|8393.5|8392.6|8393.9|8392.6|8393.3|8391.8|8
1651555910000|2022-05-03 05:31:50|8393.4|8392.5|8393.8|8392.3|8393.8|8392.5|8393.4|8392.2|4
1651555920000|2022-05-03 05:32:00|8393.7|8392.2|8393.8|8392.3|8393.9|8392.4|8393.6|8392.1|10
1651555930000|2022-05-03 05:32:10|8393.9|8392.4|8394|8392.5|8394|8392.5|8393.8|8392.3|4
1651555940000|2022-05-03 05:32:20|8393.6|8392.7|8393.6|8392.7|8393.6|8392.7|8393.5|8392.6|3
1651555950000|2022-05-03 05:32:30|8393.5|8392.6|8394.3|8392.8|8394.4|8393.2|8393.5|8392.3|14
1651555960000|2022-05-03 05:32:40|8393.9|8393|8395.1|8393.6|8395.1|8393.6|8393.8|8392.6|17
1651555970000|2022-05-03 05:32:50|8395|8393.5|8395.1|8393.6|8395.1|8393.6|8395|8393.5|10
1651555980000|2022-05-03 05:33:00|8395|8393.5|8395.1|8393.6|8395.1|8393.6|8394.8|8393.3|13
1651555990000|2022-05-03 05:33:10|8395.3|8393.8|8395.5|8394|8395.5|8394|8395.3|8393.8|9
1651556000000|2022-05-03 05:33:20|8395.4|8393.9|8395.2|8393.7|8395.6|8394.1|8395.2|8393.7|6
1651556010000|2022-05-03 05:33:30|8395.1|8393.6|8395|8393.5|8395.2|8393.7|8394.9|8393.4|9
1651556020000|2022-05-03 05:33:40|8394.9|8393.4|8395.5|8394|8395.5|8394|8394.9|8393.4|15
1651556030000|2022-05-03 05:33:50|8395.4|8393.9|8395.5|8394|8395.6|8394.1|8395.4|8393.9|6
1651556040000|2022-05-03 05:34:00|8395.6|8394.1|8395.6|8394.1|8395.6|8394.1|8395.5|8394|3
1651556050000|2022-05-03 05:34:10|8395.5|8394|8395.2|8393.7|8395.5|8394|8395.1|8393.6|19
1651556060000|2022-05-03 05:34:20|8395.1|8393.6|8395.4|8393.9|8395.4|8393.9|8394.9|8393.4|12
1651556070000|2022-05-03 05:34:30|8395.3|8393.8|8394.9|8393.4|8395.3|8394|8394.8|8393.3|12
1651556080000|2022-05-03 05:34:40|8394.8|8393.3|8394.9|8393.4|8395|8393.5|8394.8|8393.3|6
1651556090000|2022-05-03 05:34:50|8395|8393.5|8395|8393.5|8395|8393.5|8395|8393.5|1
1651556100000|2022-05-03 05:35:00|8395.1|8393.6|8395|8393.5|8395.1|8393.6|8395|8393.5|4
1651556110000|2022-05-03 05:35:10|8395.1|8393.6|8395.2|8393.7|8395.3|8393.8|8395.1|8393.6|6
1651556120000|2022-05-03 05:35:20|8395.3|8393.8|8395.2|8393.7|8395.3|8393.8|8395.2|8393.7|2
1651556140000|2022-05-03 05:35:40|8395.3|8393.8|8395.3|8393.8|8395.6|8394.1|8395.3|8393.8|16
1651556150000|2022-05-03 05:35:50|8395.4|8393.9|8395.2|8393.7|8395.5|8394|8395.2|8393.7|11
1651556160000|2022-05-03 05:36:00|8395.3|8393.8|8395.2|8393.7|8395.4|8393.9|8395.2|8393.7|10
1651556170000|2022-05-03 05:36:10|8395.3|8393.8|8395.4|8393.9|8395.5|8394.2|8394.8|8393.5|13
1651556180000|2022-05-03 05:36:20|8395.3|8393.8|8395.2|8393.7|8395.5|8394|8395.2|8393.7|20
1651556190000|2022-05-03 05:36:30|8395.3|8393.8|8395.3|8393.8|8395.4|8393.9|8395.2|8393.7|5
1651556200000|2022-05-03 05:36:40|8395.4|8393.9|8395.4|8393.9|8395.4|8393.9|8395.3|8393.8|5
1651556210000|2022-05-03 05:36:50|8395.3|8393.8|8395.2|8393.7|8395.3|8393.8|8395.1|8393.6|8
1651556220000|2022-05-03 05:37:00|8395.1|8393.6|8395.1|8394.2|8395.4|8394.5|8395.1|8393.6|17
1651556230000|2022-05-03 05:37:10|8395.2|8394.3|8395.3|8394.4|8395.3|8394.4|8395.2|8394.3|4
1651556240000|2022-05-03 05:37:20|8395.6|8394.1|8395.5|8394|8395.6|8394.1|8395.5|8394|10
1651556250000|2022-05-03 05:37:30|8395.4|8393.9|8395.3|8393.8|8395.4|8393.9|8395.3|8393.8|12
1651556260000|2022-05-03 05:37:40|8395.4|8393.9|8395.1|8393.6|8395.4|8393.9|8395.1|8393.6|4
1651556270000|2022-05-03 05:37:50|8395.2|8393.7|8395.1|8393.6|8395.2|8393.7|8395.1|8393.6|4
1651556280000|2022-05-03 05:38:00|8394.8|8393.9|8394.8|8393.9|8394.9|8394|8394.8|8393.9|3
1651556290000|2022-05-03 05:38:10|8395.2|8393.7|8395.4|8393.9|8395.5|8394|8395.1|8393.6|10
1651556300000|2022-05-03 05:38:20|8395.3|8393.8|8395.3|8393.8|8395.4|8393.9|8395.3|8393.8|3
1651556310000|2022-05-03 05:38:30|8395.2|8393.7|8395.3|8393.8|8395.3|8393.8|8395.2|8393.7|2
1651556320000|2022-05-03 05:38:40|8395.2|8393.7|8395|8393.5|8395.2|8393.7|8395|8393.5|5
1651556330000|2022-05-03 05:38:50|8394.9|8393.4|8395|8393.5|8395.1|8393.6|8394.9|8393.4|14
1651556340000|2022-05-03 05:39:00|8395.1|8393.6|8395.1|8393.6|8395.1|8393.6|8395|8393.5|3
1651556350000|2022-05-03 05:39:10|8395.2|8393.7|8395.4|8393.9|8395.4|8393.9|8395.2|8393.7|8
1651556360000|2022-05-03 05:39:20|8395.3|8393.8|8395.3|8393.8|8395.4|8393.9|8395.3|8393.8|5
1651556370000|2022-05-03 05:39:30|8395.4|8393.9|8395.4|8393.9|8395.4|8393.9|8395.3|8393.8|3
1651556380000|2022-05-03 05:39:40|8395.3|8393.8|8395.3|8393.8|8395.4|8393.9|8395.3|8393.8|3
1651556390000|2022-05-03 05:39:50|8395.4|8393.9|8395.4|8393.9|8395.5|8394|8395.3|8393.8|12
1651556400000|2022-05-03 05:40:00|8395.3|8393.8|8395.4|8393.9|8395.4|8393.9|8395.3|8393.8|6
1651556410000|2022-05-03 05:40:10|8395.3|8393.8|8395.3|8393.8|8395.4|8393.9|8395.3|8393.8|5
1651556420000|2022-05-03 05:40:20|8395.4|8393.9|8395.3|8393.8|8395.5|8394|8395.3|8393.8|7
1651556430000|2022-05-03 05:40:30|8395.4|8393.9|8395.5|8394|8395.5|8394|8395.3|8393.8|10
1651556440000|2022-05-03 05:40:40|8395.4|8393.9|8395.5|8394|8395.5|8394|8395.3|8393.8|10
1651556450000|2022-05-03 05:40:50|8395.4|8393.9|8395.5|8394|8395.5|8394|8395.4|8393.9|10
1651556460000|2022-05-03 05:41:00|8395.4|8393.9|8395.2|8393.7|8395.5|8394|8395.1|8393.6|11
1651556470000|2022-05-03 05:41:10|8395.1|8393.6|8395|8393.5|8395.2|8394|8394.7|8393.4|10
1651556480000|2022-05-03 05:41:20|8394.9|8393.4|8394.9|8393.4|8395.1|8393.6|8394.9|8393.4|9
1651556490000|2022-05-03 05:41:30|8395|8393.5|8395|8393.5|8395.1|8393.8|8394.6|8393.4|20
1651556500000|2022-05-03 05:41:40|8394.9|8393.4|8394.9|8393.4|8395|8393.5|8394.9|8393.4|5
1651556520000|2022-05-03 05:42:00|8395|8393.5|8395|8393.5|8395|8393.5|8394.9|8393.4|3
1651556530000|2022-05-03 05:42:10|8394.9|8393.4|8395|8393.5|8395|8393.5|8394.9|8393.4|2
1651556540000|2022-05-03 05:42:20|8394.9|8393.4|8394.9|8393.4|8395|8393.5|8394.9|8393.4|3
1651556550000|2022-05-03 05:42:30|8395|8393.5|8394.9|8393.4|8395|8393.5|8394.9|8393.4|2
1651556560000|2022-05-03 05:42:40|8395|8393.5|8395|8393.5|8395|8393.9|8394.7|8393.2|16
1651556570000|2022-05-03 05:42:50|8394.9|8393.4|8394.9|8393.4|8395|8393.5|8394.9|8393.4|5
1651556580000|2022-05-03 05:43:00|8395|8393.5|8394.9|8393.4|8395|8393.5|8394.9|8393.4|12
1651556590000|2022-05-03 05:43:10|8395|8393.5|8395.1|8393.6|8395.1|8393.6|8394.9|8393.4|12
1651556600000|2022-05-03 05:43:20|8395|8393.5|8395.1|8393.6|8395.2|8393.8|8394.3|8393.1|24
1651556610000|2022-05-03 05:43:30|8395|8393.5|8395|8393.5|8395.1|8393.9|8394.7|8393.5|10
1651556620000|2022-05-03 05:43:40|8394.7|8393.8|8395|8393.5|8395.1|8393.9|8394.7|8393.5|7
1651556630000|2022-05-03 05:43:50|8395.1|8393.6|8395.1|8393.6|8395.1|8393.6|8395|8393.5|7
1651556640000|2022-05-03 05:44:00|8395|8393.5|8394.9|8393.4|8395.1|8393.6|8394.9|8393.4|8
1651556650000|2022-05-03 05:44:10|8394.8|8393.3|8394.9|8393.4|8395.1|8393.6|8394.8|8393.3|6
1651556660000|2022-05-03 05:44:20|8395|8393.5|8395.3|8393.8|8395.3|8394.1|8394.7|8393.3|20
1651556670000|2022-05-03 05:44:30|8395.2|8393.7|8395.1|8393.6|8395.3|8393.8|8394.4|8393.5|23
1651556680000|2022-05-03 05:44:40|8395.2|8393.7|8395.1|8393.6|8395.2|8393.7|8395.1|8393.6|8
1651556690000|2022-05-03 05:44:50|8395.2|8393.7|8395.2|8393.7|8395.2|8393.7|8395.1|8393.6|9
1651556700000|2022-05-03 05:45:00|8395.3|8393.8|8394.9|8393.4|8395.4|8394.4|8394.5|8393.3|17
1651556710000|2022-05-03 05:45:10|8395|8393.5|8394.5|8393|8395|8393.5|8394.5|8393|14
1651556720000|2022-05-03 05:45:20|8394.7|8393.2|8394.6|8393.1|8394.7|8393.2|8394.5|8393|10
1651556730000|2022-05-03 05:45:30|8394.7|8393.2|8395|8393.5|8395|8393.5|8394.7|8393.2|12
1651556740000|2022-05-03 05:45:40|8395.1|8393.6|8394.9|8393.4|8395.1|8393.6|8394.8|8393.3|17
1651556750000|2022-05-03 05:45:50|8395|8393.5|8395.1|8393.6|8395.1|8393.6|8394.9|8393.4|11
1651556760000|2022-05-03 05:46:00|8395|8393.5|8395.9|8394.4|8396|8394.5|8394.9|8393.4|28
1651556770000|2022-05-03 05:46:10|8395.8|8394.3|8396.3|8394.8|8396.4|8395|8395.3|8394.2|24
1651556780000|2022-05-03 05:46:20|8396|8394.5|8396.3|8394.8|8396.5|8395|8395.9|8394.4|24
1651556790000|2022-05-03 05:46:30|8396.4|8394.9|8396|8394.5|8396.4|8394.9|8395.9|8394.4|17
1651556800000|2022-05-03 05:46:40|8396.1|8394.6|8396.1|8394.6|8396.2|8394.7|8396|8394.5|5
1651556810000|2022-05-03 05:46:50|8396|8394.5|8396.5|8395|8396.6|8395.1|8396|8394.5|16
1651556820000|2022-05-03 05:47:00|8396.6|8395.1|8396.4|8394.9|8396.6|8395.1|8396|8394.8|12
1651556830000|2022-05-03 05:47:10|8396.5|8395|8396.3|8394.8|8396.7|8395.4|8395.9|8394.8|17
1651556840000|2022-05-03 05:47:20|8396.2|8394.7|8396.4|8394.9|8396.4|8394.9|8396.2|8394.7|9
1651556850000|2022-05-03 05:47:30|8396.3|8394.8|8396|8395.1|8396.4|8395.1|8396|8394.7|6
1651556860000|2022-05-03 05:47:40|8395.9|8395|8396.6|8395.1|8396.7|8395.5|8395.9|8395|13
1651556870000|2022-05-03 05:47:50|8396.8|8395.3|8396.4|8394.9|8396.8|8395.3|8396.3|8394.8|8
1651556880000|2022-05-03 05:48:00|8396.3|8394.8|8396.5|8395|8396.5|8395|8396.3|8394.8|9
1651556890000|2022-05-03 05:48:10|8396.4|8394.9|8396.2|8395.3|8396.5|8395.3|8396|8394.8|17
1651556900000|2022-05-03 05:48:20|8396.4|8394.9|8396.5|8395|8396.5|8395|8396.3|8394.8|12
1651556910000|2022-05-03 05:48:30|8396.4|8394.9|8396|8395.1|8396.4|8395.1|8395.7|8394.8|12
1651556920000|2022-05-03 05:48:40|8395.9|8395|8396.1|8394.6|8396.7|8395.4|8395.9|8394.6|30
1651556930000|2022-05-03 05:48:50|8396|8394.5|8395.9|8395|8396.2|8395|8395.8|8394.5|7
1651556940000|2022-05-03 05:49:00|8395.8|8394.9|8395.8|8394.3|8396|8394.9|8395.4|8394.1|20
1651556950000|2022-05-03 05:49:10|8395.7|8394.2|8395.3|8394.4|8395.8|8394.4|8395.3|8394.2|8
1651556960000|2022-05-03 05:49:20|8395.1|8394.2|8394.9|8393.4|8395.9|8394.4|8394.6|8393.4|32
1651556970000|2022-05-03 05:49:30|8394.8|8393.3|8393.9|8393|8394.9|8393.6|8393.9|8392.7|27
1651556980000|2022-05-03 05:49:40|8394|8393.1|8393.8|8392.9|8394.4|8393.2|8393.8|8392.7|19
1651556990000|2022-05-03 05:49:50|8394|8393.1|8394.9|8393.4|8395|8393.6|8394|8392.9|18
1651557000000|2022-05-03 05:50:00|8395.1|8393.6|8394.8|8393.9|8395.1|8393.9|8394.8|8393.5|12
1651557010000|2022-05-03 05:50:10|8394.9|8394|8395.3|8393.8|8395.6|8394.4|8394.9|8393.8|24
1651557020000|2022-05-03 05:50:20|8395.1|8394.2|8395.5|8394|8395.5|8394.3|8395|8394|5
1651557030000|2022-05-03 05:50:30|8395.4|8393.9|8395.5|8394|8395.6|8394.1|8395.3|8393.8|10
1651557040000|2022-05-03 05:50:40|8395.6|8394.1|8395.5|8394|8395.6|8394.4|8395.1|8393.8|21
1651557050000|2022-05-03 05:50:50|8395.6|8394.1|8395.5|8394|8395.6|8394.1|8395.4|8393.9|16
1651557060000|2022-05-03 05:51:00|8395.2|8394.3|8395.1|8394.2|8395.3|8394.4|8395.1|8394.2|11
1651557070000|2022-05-03 05:51:10|8395.2|8394.3|8395.1|8394.2|8395.2|8394.3|8395.1|8394.2|10
1651557080000|2022-05-03 05:51:20|8395|8394.1|8395.2|8393.7|8395.4|8394.2|8395|8393.7|19
1651557090000|2022-05-03 05:51:30|8395.1|8393.6|8394.8|8393.9|8395.2|8394|8394.7|8393.5|14
1651557100000|2022-05-03 05:51:40|8394.7|8393.8|8394.8|8393.9|8394.9|8394|8394.7|8393.8|10
1651557110000|2022-05-03 05:51:50|8394.9|8394|8395.1|8394.2|8395.2|8394.2|8394.8|8393.5|10
1651557120000|2022-05-03 05:52:00|8395.2|8394.3|8395.3|8394.4|8395.6|8394.5|8395.2|8394|12
1651557130000|2022-05-03 05:52:10|8395.7|8394.2|8395.7|8394.2|8395.7|8394.2|8395.6|8394.1|3
1651557140000|2022-05-03 05:52:20|8395.6|8394.1|8396.1|8394.6|8396.1|8394.9|8395.5|8394.1|19
1651557150000|2022-05-03 05:52:30|8396.2|8394.7|8396|8394.5|8396.2|8394.7|8396|8394.5|11
1651557160000|2022-05-03 05:52:40|8395.9|8394.4|8396|8394.5|8396|8394.5|8395.9|8394.4|2
1651557170000|2022-05-03 05:52:50|8395.9|8394.4|8395.5|8394|8396|8394.5|8395.5|8394|17
1651557180000|2022-05-03 05:53:00|8395.6|8394.1|8395.9|8394.4|8395.9|8394.8|8395.5|8394|12
1651557190000|2022-05-03 05:53:10|8395.8|8394.3|8395.8|8394.3|8395.9|8394.4|8395.8|8394.3|3
1651557200000|2022-05-03 05:53:20|8395.7|8394.2|8395.7|8394.8|8395.8|8394.9|8395.5|8394.2|15
1651557210000|2022-05-03 05:53:30|8396|8394.5|8395.9|8395|8396|8395.1|8395.3|8394.4|21
1651557220000|2022-05-03 05:53:40|8395.8|8394.9|8396.1|8395.2|8396.3|8395.4|8395.8|8394.6|13
1651557230000|2022-05-03 05:53:50|8396.4|8394.9|8396.6|8395.1|8396.6|8395.1|8396.3|8394.8|7
1651557240000|2022-05-03 05:54:00|8396.5|8395|8396.3|8395.4|8396.7|8395.5|8396.3|8395|9
1651557250000|2022-05-03 05:54:10|8396.7|8395.2|8396.6|8395.1|8396.7|8395.2|8396.5|8395|8
1651557260000|2022-05-03 05:54:20|8396.7|8395.2|8396.5|8395|8396.7|8395.2|8396.5|8395|3
1651557270000|2022-05-03 05:54:30|8396.6|8395.1|8396.4|8394.9|8396.6|8395.1|8396.4|8394.9|7
1651557280000|2022-05-03 05:54:40|8396.3|8394.8|8396.4|8394.9|8396.6|8395.1|8396.1|8394.6|13
1651557290000|2022-05-03 05:54:50|8396.5|8395|8396.3|8394.8|8396.6|8395.1|8396.2|8394.7|11
1651557300000|2022-05-03 05:55:00|8396.2|8394.7|8395.9|8395|8396.5|8395.3|8395.8|8394.7|12
1651557310000|2022-05-03 05:55:10|8395.8|8394.9|8396.3|8395.4|8396.4|8395.5|8395.7|8394.5|19
1651557320000|2022-05-03 05:55:20|8396.2|8395.3|8395.9|8395|8396.5|8395.4|8395.9|8394.8|11
1651557330000|2022-05-03 05:55:30|8396.2|8394.7|8396|8394.5|8396.2|8394.7|8395.9|8394.4|7
1651557340000|2022-05-03 05:55:40|8395.9|8394.4|8395.7|8394.8|8396.2|8394.8|8395.7|8394.4|10
1651557350000|2022-05-03 05:55:50|8396.1|8394.6|8396.6|8395.1|8396.7|8395.2|8396.1|8394.6|14
1651557360000|2022-05-03 05:56:00|8396.5|8395|8396.4|8394.9|8396.6|8395.3|8396.2|8394.8|15
1651557370000|2022-05-03 05:56:10|8396.3|8394.8|8396.5|8395|8396.5|8395.3|8396.1|8394.7|9
1651557380000|2022-05-03 05:56:20|8396.6|8395.1|8396.4|8394.9|8396.6|8395.1|8396.3|8394.8|11
1651557390000|2022-05-03 05:56:30|8396.5|8395|8396.4|8394.9|8396.5|8395|8396.4|8394.9|2
1651557400000|2022-05-03 05:56:40|8396.3|8394.8|8396.2|8394.7|8396.3|8394.8|8396.2|8394.7|6
1651557410000|2022-05-03 05:56:50|8396.1|8394.6|8396.2|8394.7|8396.2|8394.7|8396|8394.5|10
1651557420000|2022-05-03 05:57:00|8396|8394.5|8396|8394.5|8396.1|8394.6|8395.9|8394.4|7
1651557430000|2022-05-03 05:57:10|8396.1|8394.6|8396.1|8394.6|8396.1|8394.6|8396|8394.5|3
1651557440000|2022-05-03 05:57:20|8396|8394.5|8396.2|8394.7|8396.2|8394.7|8396|8394.5|11
1651557450000|2022-05-03 05:57:30|8396.3|8394.8|8396.1|8395.2|8396.6|8395.3|8396|8394.8|15
1651557460000|2022-05-03 05:57:40|8396.2|8395.3|8396.4|8394.9|8396.5|8395.3|8396.1|8394.9|7
1651557470000|2022-05-03 05:57:50|8396.5|8395|8396.5|8395|8396.5|8395|8396.4|8394.9|3
1651557480000|2022-05-03 05:58:00|8396.6|8395.1|8396.5|8395|8396.6|8395.1|8396.5|8395|8
1651557490000|2022-05-03 05:58:10|8396.1|8395.2|8396.2|8395.3|8396.5|8395.4|8396.1|8394.9|9
1651557500000|2022-05-03 05:58:20|8396.3|8395.4|8396.3|8395.4|8396.3|8395.4|8396.1|8395.2|5
1651557510000|2022-05-03 05:58:30|8396.2|8395.3|8396.7|8395.2|8396.9|8395.6|8396.2|8395.2|15
1651557520000|2022-05-03 05:58:40|8396.4|8395.5|8396.7|8395.2|8396.7|8395.7|8396.2|8395.1|12
1651557530000|2022-05-03 05:58:50|8396.6|8395.1|8396.7|8395.2|8396.7|8395.2|8396.6|8395.1|8
1651557540000|2022-05-03 05:59:00|8396.6|8395.1|8396.6|8395.1|8396.8|8395.5|8396.3|8395|22
1651557550000|2022-05-03 05:59:10|8396.7|8395.2|8396.6|8395.1|8396.7|8395.2|8396.6|8395.1|8
1651557560000|2022-05-03 05:59:20|8396.5|8395|8396.7|8395.2|8396.7|8395.2|8396.5|8395|12
1651557570000|2022-05-03 05:59:30|8397|8395.5|8397|8395.5|8397.1|8395.6|8396.9|8395.4|5
1651557580000|2022-05-03 05:59:40|8397.1|8395.6|8396.9|8395.4|8397.1|8395.6|8396.9|8395.4|9
1651557590000|2022-05-03 05:59:50|8396.8|8395.3|8396.4|8394.9|8397|8395.5|8396|8394.9|19
1651557600000|2022-05-03 06:00:00|8396.5|8395|8396|8394.5|8396.5|8395|8395.4|8394|32
1651557610000|2022-05-03 06:00:10|8395.6|8394.1|8394.4|8393.5|8395.6|8394.2|8394.3|8393.4|31
1651557620000|2022-05-03 06:00:20|8394.3|8393.4|8394.1|8393.2|8394.4|8393.4|8394|8392.8|19
1651557630000|2022-05-03 06:00:30|8394.2|8393.3|8395.2|8394.3|8395.3|8394.4|8394.1|8393.2|23
1651557640000|2022-05-03 06:00:40|8395.1|8394.2|8395.8|8394.3|8396.1|8394.9|8395.1|8394|21
1651557650000|2022-05-03 06:00:50|8395.7|8394.2|8395.7|8394.8|8396.2|8395|8395.3|8394.2|31
1651557660000|2022-05-03 06:01:00|8396|8394.5|8395.8|8394.3|8396|8394.8|8395.5|8394.3|19
1651557670000|2022-05-03 06:01:10|8395.9|8394.4|8396.2|8395.3|8396.3|8395.4|8395.7|8394.3|22
1651557680000|2022-05-03 06:01:20|8396.3|8395.4|8396.1|8395.2|8396.5|8395.6|8395.9|8395|17
1651557690000|2022-05-03 06:01:30|8396|8395.1|8395.9|8394.4|8396|8395.1|8395.6|8394.4|7
1651557700000|2022-05-03 06:01:40|8396|8394.5|8395.7|8394.8|8396.3|8395.2|8395.7|8394.5|18
1651557710000|2022-05-03 06:01:50|8395.6|8394.7|8395.7|8394.8|8395.8|8394.9|8395.6|8394.7|8
1651557720000|2022-05-03 06:02:00|8395.8|8394.9|8396.2|8395.3|8396.2|8395.3|8395.6|8394.7|8
1651557730000|2022-05-03 06:02:10|8396.1|8395.2|8396|8395.1|8396.2|8395.3|8395.9|8395|10
1651557740000|2022-05-03 06:02:20|8396.1|8395.2|8396.2|8395.3|8396.5|8395.6|8396.1|8395.2|16
1651557750000|2022-05-03 06:02:30|8396.3|8395.4|8396.2|8395.3|8396.7|8395.5|8396.1|8395.2|15
1651557760000|2022-05-03 06:02:40|8396.3|8395.4|8396.5|8395.6|8396.8|8395.6|8396.2|8395|18
1651557770000|2022-05-03 06:02:50|8396.4|8395.5|8396.7|8395.8|8396.8|8395.9|8396.3|8395.4|23
1651557780000|2022-05-03 06:03:00|8396.8|8395.9|8396.9|8395.4|8396.9|8396|8396.3|8395.4|31
1651557790000|2022-05-03 06:03:10|8397|8395.5|8397.2|8396.3|8397.5|8396.4|8396.7|8395.5|32
1651557800000|2022-05-03 06:03:20|8397.1|8396.2|8397.1|8396.2|8397.4|8396.5|8397.1|8396.2|11
1651557810000|2022-05-03 06:03:30|8397.2|8396.3|8397.1|8396.2|8397.4|8396.4|8397|8395.8|11
1651557820000|2022-05-03 06:03:40|8397|8396.1|8397.2|8395.7|8397.4|8396.1|8396.8|8395.7|19
1651557830000|2022-05-03 06:03:50|8397.3|8395.8|8396.8|8395.9|8397.3|8396.1|8396.8|8395.6|12
1651557840000|2022-05-03 06:04:00|8396.7|8395.8|8396.4|8395.5|8396.7|8395.8|8396.3|8395.1|16
1651557850000|2022-05-03 06:04:10|8396.3|8395.4|8396.1|8395.2|8396.6|8395.4|8395.8|8394.9|20
1651557860000|2022-05-03 06:04:20|8396.3|8395.4|8396.4|8395.5|8396.8|8395.7|8396.3|8395.2|20
1651557870000|2022-05-03 06:04:30|8396.5|8395.6|8397|8395.5|8397.2|8396|8396.5|8395.3|34
1651557880000|2022-05-03 06:04:40|8396.9|8395.4|8396.8|8395.9|8397.2|8396.1|8396.3|8395.2|31
1651557890000|2022-05-03 06:04:50|8396.7|8395.8|8396.9|8396|8397|8396.1|8396.7|8395.8|11
1651557900000|2022-05-03 06:05:00|8396.7|8395.8|8397.2|8396.3|8397.4|8396.5|8396.7|8395.7|21
1651557910000|2022-05-03 06:05:10|8397.3|8396.4|8397.6|8396.7|8398.3|8397.1|8397.3|8396.4|25
1651557920000|2022-05-03 06:05:20|8397.5|8396.6|8397.5|8396.6|8397.5|8396.6|8397.5|8396.6|1
1651557930000|2022-05-03 06:05:30|8397.4|8396.5|8397.3|8396.4|8397.7|8396.5|8397.2|8396.1|9
1651557940000|2022-05-03 06:05:40|8397.4|8396.5|8397.6|8396.7|8397.7|8396.8|8397.3|8396.4|16
1651557950000|2022-05-03 06:05:50|8397.5|8396.6|8397|8396.1|8397.5|8396.6|8396.8|8395.9|13
1651557960000|2022-05-03 06:06:00|8396.9|8396|8396.8|8395.9|8397.3|8396|8396.7|8395.5|23
1651557970000|2022-05-03 06:06:10|8396.9|8396|8396.7|8395.8|8396.9|8396|8396.6|8395.7|7
1651557980000|2022-05-03 06:06:20|8396.9|8396|8396.8|8395.9|8397|8396.1|8396.8|8395.9|8
1651557990000|2022-05-03 06:06:30|8397.1|8395.6|8396.9|8396|8397.1|8396.2|8396.6|8395.5|15
1651558000000|2022-05-03 06:06:40|8397.1|8396.2|8397|8395.5|8397.4|8396.3|8396.7|8395.5|18
1651558010000|2022-05-03 06:06:50|8396.9|8396|8396.9|8396|8397.4|8396.2|8396.9|8395.7|11
1651558020000|2022-05-03 06:07:00|8396.8|8395.9|8396.9|8396|8396.9|8396|8396.8|8395.9|2
1651558030000|2022-05-03 06:07:10|8396.8|8395.9|8397.4|8396.5|8397.5|8396.6|8396.8|8395.9|14
1651558040000|2022-05-03 06:07:20|8397.9|8396.4|8397.7|8396.2|8398.1|8396.6|8397.7|8396.2|4
1651558050000|2022-05-03 06:07:30|8397.8|8396.3|8397.5|8396.6|8397.8|8396.6|8397|8396|15
1651558060000|2022-05-03 06:07:40|8397.4|8396.5|8397.8|8396.3|8397.9|8396.7|8397.4|8396.3|12
1651558070000|2022-05-03 06:07:50|8397.4|8396.5|8397.8|8396.3|8397.8|8396.7|8397.4|8396.2|7
1651558080000|2022-05-03 06:08:00|8397.4|8396.5|8397.3|8396.4|8397.8|8396.6|8397.1|8396.2|19
1651558090000|2022-05-03 06:08:10|8397.2|8396.3|8397.6|8396.1|8397.6|8396.4|8397.1|8396|8
1651558100000|2022-05-03 06:08:20|8397.5|8396|8397.6|8396.1|8397.6|8396.5|8397.3|8396|11
1651558110000|2022-05-03 06:08:30|8397.5|8396|8397.4|8395.9|8397.5|8396.4|8397.1|8395.9|13
1651558120000|2022-05-03 06:08:40|8397.3|8395.8|8397.6|8396.1|8397.7|8396.4|8397.1|8395.8|12
1651558130000|2022-05-03 06:08:50|8397.5|8396|8397.4|8396.5|8397.7|8396.6|8397.2|8395.8|13
1651558140000|2022-05-03 06:09:00|8397.5|8396.6|8397.6|8396.1|8397.6|8396.6|8397.1|8396|9
1651558150000|2022-05-03 06:09:10|8397.5|8396|8397.3|8396.4|8397.5|8396.4|8397|8395.9|12
1651558160000|2022-05-03 06:09:20|8397.2|8396.3|8397.7|8396.2|8397.8|8396.6|8397.2|8396|20
1651558170000|2022-05-03 06:09:30|8397.9|8396.4|8397.8|8396.3|8397.9|8396.4|8397.6|8396.1|7
1651558180000|2022-05-03 06:09:40|8397.9|8396.4|8397.5|8396.6|8398.1|8396.8|8397.4|8396.4|20
1651558190000|2022-05-03 06:09:50|8397.8|8396.9|8398|8396.5|8398.4|8397.3|8397.8|8396.4|21
1651558200000|2022-05-03 06:10:00|8398.1|8396.6|8398.1|8396.6|8398.1|8396.6|8398|8396.5|3
1651558210000|2022-05-03 06:10:10|8398|8396.5|8398.1|8396.6|8398.4|8397.1|8397.8|8396.5|16
1651558220000|2022-05-03 06:10:20|8398|8396.5|8398.2|8396.7|8398.2|8396.7|8398|8396.5|3
1651558230000|2022-05-03 06:10:30|8398.1|8396.6|8398|8396.5|8398.2|8397|8397.6|8396.5|17
1651558240000|2022-05-03 06:10:40|8398.1|8396.6|8398.1|8396.6|8398.1|8396.6|8398|8396.5|5
1651558250000|2022-05-03 06:10:50|8398|8396.5|8398.1|8396.6|8398.1|8396.6|8398|8396.5|8
1651558260000|2022-05-03 06:11:00|8398|8396.5|8397.9|8396.4|8398|8396.9|8397.6|8396.4|12
1651558270000|2022-05-03 06:11:10|8398|8396.5|8397.2|8396.3|8398|8396.5|8397|8396.1|22
1651558280000|2022-05-03 06:11:20|8397.3|8396.4|8397.4|8396.5|8397.8|8396.7|8397.2|8396.2|15
1651558290000|2022-05-03 06:11:30|8397.5|8396.6|8398.2|8396.7|8398.4|8397.1|8397.4|8396.5|23
1651558300000|2022-05-03 06:11:40|8397.9|8396.4|8397.3|8396.4|8398|8396.7|8397.1|8396.2|17
1651558310000|2022-05-03 06:11:50|8397.4|8396.5|8397.3|8396.4|8397.4|8396.5|8397.3|8396.4|8
1651558320000|2022-05-03 06:12:00|8397.2|8396.3|8397.5|8396.6|8397.6|8396.6|8397.2|8396.1|9
1651558330000|2022-05-03 06:12:10|8397.4|8396.5|8397.9|8396.4|8398|8396.6|8397.3|8396.3|11
1651558340000|2022-05-03 06:12:20|8398|8396.5|8398.7|8397.8|8399.1|8398|8397.7|8396.3|25
1651558350000|2022-05-03 06:12:30|8398.6|8397.7|8398.3|8397.4|8398.8|8397.9|8397.9|8396.8|32
1651558360000|2022-05-03 06:12:40|8398.6|8397.1|8398.5|8397|8398.7|8397.5|8398.3|8397|9
1651558370000|2022-05-03 06:12:50|8398.6|8397.1|8398.6|8397.1|8398.7|8397.2|8398.5|8397|5
1651558380000|2022-05-03 06:13:00|8398.5|8397|8398.1|8397.2|8398.6|8397.3|8398|8397|14
1651558390000|2022-05-03 06:13:10|8398.2|8397.3|8398.6|8397.1|8398.6|8397.5|8397.9|8397|18
1651558400000|2022-05-03 06:13:20|8398.5|8397|8397.9|8397|8398.6|8397.4|8397.9|8397|20
1651558410000|2022-05-03 06:13:30|8398|8397.1|8398.2|8397.3|8398.6|8397.4|8397.9|8396.7|12
1651558420000|2022-05-03 06:13:40|8398.1|8397.2|8398|8396.5|8398.4|8397.2|8397.6|8396.4|15
1651558430000|2022-05-03 06:13:50|8397.5|8396.6|8397.7|8396.8|8397.8|8396.9|8397.4|8396.3|11
1651558440000|2022-05-03 06:14:00|8397.8|8396.9|8398.3|8397.4|8398.6|8397.5|8397.5|8396.6|20
1651558450000|2022-05-03 06:14:10|8398.2|8397.3|8398.4|8397.5|8398.5|8397.6|8398.2|8397.3|5
1651558460000|2022-05-03 06:14:20|8398.5|8397.6|8398.6|8397.7|8398.8|8397.8|8398.4|8397.2|15
1651558470000|2022-05-03 06:14:30|8398.5|8397.6|8398.7|8397.8|8399.1|8398|8398.5|8397.5|17
1651558480000|2022-05-03 06:14:40|8398.6|8397.7|8398.4|8397.5|8398.7|8397.8|8398.4|8397.5|15
1651558490000|2022-05-03 06:14:50|8398.5|8397.6|8398.4|8397.5|8398.5|8397.6|8398.3|8397.4|10
1651558500000|2022-05-03 06:15:00|8398.5|8397.6|8397.9|8397|8398.8|8397.9|8397.9|8397|14
1651558510000|2022-05-03 06:15:10|8397.8|8396.9|8397.9|8397|8398|8397.1|8397.8|8396.9|10
1651558520000|2022-05-03 06:15:20|8398.1|8397.2|8398.1|8397.2|8398.3|8397.4|8397.8|8396.9|13
1651558530000|2022-05-03 06:15:30|8398|8397.1|8397.7|8396.8|8398.1|8397.2|8397.5|8396.6|15
1651558540000|2022-05-03 06:15:40|8397.8|8396.9|8397.8|8396.9|8397.9|8397|8397.7|8396.8|8
1651558550000|2022-05-03 06:15:50|8397.7|8396.8|8397.8|8396.9|8397.8|8396.9|8397.7|8396.8|4
1651558560000|2022-05-03 06:16:00|8397.9|8397|8398.9|8397.4|8398.9|8397.7|8397.9|8397|14
1651558570000|2022-05-03 06:16:10|8398.5|8397.6|8398.6|8397.7|8398.7|8397.8|8398.4|8397.5|10
1651558580000|2022-05-03 06:16:20|8398.8|8397.9|8398.4|8397.5|8398.8|8397.9|8398.4|8397.5|11
1651558590000|2022-05-03 06:16:30|8398.5|8397.6|8398.4|8397.5|8398.7|8397.8|8398.3|8397.4|14
1651558600000|2022-05-03 06:16:40|8398.5|8397.6|8398|8397.1|8398.5|8397.6|8398|8396.9|12
1651558610000|2022-05-03 06:16:50|8398.1|8397.2|8397.9|8397|8398.1|8397.2|8397.8|8396.9|11
1651558620000|2022-05-03 06:17:00|8398|8397.1|8398.1|8397.2|8398.2|8397.3|8397.8|8396.9|20
1651558630000|2022-05-03 06:17:10|8398.2|8397.3|8398.1|8397.2|8398.2|8397.3|8398.1|8397.2|8
1651558640000|2022-05-03 06:17:20|8398.2|8397.3|8397.9|8397|8398.3|8397.4|8397.7|8396.8|20
1651558650000|2022-05-03 06:17:30|8398|8397.1|8398.2|8396.7|8398.2|8397.1|8397.8|8396.7|7
1651558660000|2022-05-03 06:17:40|8398.3|8396.8|8398.4|8397.5|8398.5|8397.5|8397.9|8396.7|12
1651558670000|2022-05-03 06:17:50|8398.3|8397.4|8397.7|8396.2|8398.4|8397.5|8397.4|8396.1|21
1651558680000|2022-05-03 06:18:00|8397.6|8396.1|8397.8|8396.3|8398|8396.8|8397.3|8396.1|18
1651558690000|2022-05-03 06:18:10|8397.3|8396.4|8396.7|8395.8|8397.3|8396.4|8396.7|8395.8|22
1651558700000|2022-05-03 06:18:20|8396.8|8395.9|8396.6|8395.7|8396.9|8396|8396.6|8395.4|17
1651558710000|2022-05-03 06:18:30|8396.8|8395.9|8397.7|8396.8|8397.7|8396.8|8396.7|8395.6|20
1651558720000|2022-05-03 06:18:40|8397.6|8396.7|8397.7|8396.8|8397.7|8396.8|8397.6|8396.7|8
1651558730000|2022-05-03 06:18:50|8397.8|8396.9|8397.4|8396.5|8397.8|8396.9|8397.3|8396.4|10
1651558740000|2022-05-03 06:19:00|8397.6|8396.7|8397.8|8396.9|8397.9|8397|8397.6|8396.7|17
1651558750000|2022-05-03 06:19:10|8397.7|8396.8|8397.5|8396.6|8398|8397.1|8397.4|8396.5|16
1651558760000|2022-05-03 06:19:20|8397.6|8396.7|8397.7|8396.8|8398.2|8397|8397.6|8396.5|12
1651558770000|2022-05-03 06:19:30|8397.6|8396.7|8397.3|8396.4|8397.6|8396.7|8397.2|8396.3|15
1651558780000|2022-05-03 06:19:40|8397.2|8396.3|8397.3|8396.4|8397.5|8396.4|8397.1|8395.9|11
1651558790000|2022-05-03 06:19:50|8397.4|8396.5|8398.5|8397.6|8399|8397.6|8397.4|8396.5|16
1651558800000|2022-05-03 06:20:00|8398.6|8397.7|8398.6|8397.7|8398.7|8397.8|8398.4|8397.2|13
1651558810000|2022-05-03 06:20:10|8398.7|8397.8|8399.2|8397.7|8399.3|8398.1|8398.6|8397.7|11
1651558820000|2022-05-03 06:20:20|8399|8398.1|8398.9|8398|8399.2|8398.1|8398.8|8397.7|10
1651558830000|2022-05-03 06:20:30|8398.8|8397.9|8398.6|8397.7|8398.8|8397.9|8398.5|8397.6|10
1651558840000|2022-05-03 06:20:40|8398.5|8397.6|8397.8|8396.9|8398.6|8397.7|8397.6|8396.7|12
1651558850000|2022-05-03 06:20:50|8397.7|8396.8|8397.5|8396.6|8397.8|8396.9|8397.4|8396.2|16
1651558860000|2022-05-03 06:21:00|8397.8|8396.3|8396.8|8395.3|8397.8|8396.3|8396.6|8395.3|24
1651558870000|2022-05-03 06:21:10|8396.9|8395.4|8396.6|8395.7|8396.9|8395.9|8396.4|8395.4|18
1651558880000|2022-05-03 06:21:20|8396.4|8395.5|8395.9|8394.4|8397.1|8395.9|8395.6|8394.4|20
1651558890000|2022-05-03 06:21:30|8396|8394.5|8395.6|8394.7|8396|8394.9|8395.6|8394.5|8
1651558900000|2022-05-03 06:21:40|8395.7|8394.8|8394.9|8394|8395.8|8394.9|8394.9|8394|15
1651558910000|2022-05-03 06:21:50|8395|8394.1|8394.5|8393.6|8395|8394.1|8394.4|8393.5|26
1651558920000|2022-05-03 06:22:00|8394.4|8393.5|8394.6|8393.7|8394.7|8393.8|8394.3|8393.1|26
1651558930000|2022-05-03 06:22:10|8394.5|8393.6|8394.1|8393.2|8394.9|8393.7|8394.1|8393.2|21
1651558940000|2022-05-03 06:22:20|8394.2|8393.3|8393.9|8393|8394.2|8393.3|8393.8|8392.9|12
1651558950000|2022-05-03 06:22:30|8393.8|8392.9|8394|8392.5|8394.1|8393|8393.6|8392.5|17
1651558960000|2022-05-03 06:22:40|8393.7|8392.8|8393.7|8392.8|8394.3|8393.4|8393.7|8392.8|12
1651558970000|2022-05-03 06:22:50|8393.6|8392.7|8393.6|8392.1|8393.7|8392.8|8393.2|8392.1|12
1651558980000|2022-05-03 06:23:00|8393.4|8391.9|8393.2|8391.7|8393.6|8392.5|8392.7|8391.5|15
1651558990000|2022-05-03 06:23:10|8393.1|8391.6|8392.7|8391.8|8393.2|8392|8392.7|8391.5|17
1651559000000|2022-05-03 06:23:20|8392.6|8391.7|8392.5|8391.6|8393|8392.1|8392.5|8391.6|10
1651559010000|2022-05-03 06:23:30|8392.8|8391.3|8392|8391.1|8392.8|8391.7|8392|8391|12
1651559020000|2022-05-03 06:23:40|8392.1|8391.2|8392.9|8392|8393.3|8392.1|8392.1|8391.2|18
1651559030000|2022-05-03 06:23:50|8392.8|8391.9|8392.6|8391.7|8393.2|8392|8392.5|8391.4|19
1651559040000|2022-05-03 06:24:00|8392.8|8391.3|8392.6|8391.1|8392.8|8391.6|8392.3|8391|12
1651559050000|2022-05-03 06:24:10|8392.7|8391.2|8392.5|8391|8393|8391.8|8392.5|8391|14
1651559060000|2022-05-03 06:24:20|8392.6|8391.1|8392.2|8391.3|8392.7|8391.3|8392.2|8391|10
1651559070000|2022-05-03 06:24:30|8392.3|8391.4|8392|8391.1|8392.5|8391.4|8392|8390.9|17
1651559080000|2022-05-03 06:24:40|8392.1|8391.2|8391.7|8390.8|8392.3|8391.2|8391.7|8390.6|17
1651559090000|2022-05-03 06:24:50|8391.6|8390.7|8391.4|8390.5|8392|8390.7|8391.4|8390.4|14
1651559100000|2022-05-03 06:25:00|8391.6|8390.7|8391.9|8390.4|8392|8390.8|8391.6|8390.3|13
1651559110000|2022-05-03 06:25:10|8391.8|8390.3|8391.5|8390.6|8391.8|8390.7|8391.5|8390.3|4
1651559120000|2022-05-03 06:25:20|8391.9|8390.4|8391.9|8390.4|8391.9|8390.9|8391.5|8390.4|9
1651559130000|2022-05-03 06:25:30|8392.1|8390.6|8392.5|8391|8392.6|8391.4|8391.9|8390.6|9
1651559140000|2022-05-03 06:25:40|8392.6|8391.1|8392.4|8390.9|8392.6|8391.1|8392.3|8390.8|14
1651559150000|2022-05-03 06:25:50|8392.5|8391|8392|8391.1|8392.5|8391.2|8392|8390.8|10
1651559160000|2022-05-03 06:26:00|8392.3|8390.8|8392.2|8391.3|8392.4|8391.3|8391.8|8390.5|11
1651559170000|2022-05-03 06:26:10|8392.4|8390.9|8392.5|8391|8392.7|8391.2|8392.4|8390.9|19
1651559180000|2022-05-03 06:26:20|8392.4|8390.9|8392.3|8390.8|8392.5|8391.3|8392.1|8390.8|10
1651559190000|2022-05-03 06:26:30|8392.4|8390.9|8391.7|8390.8|8392.4|8390.9|8391.7|8390.7|10
1651559200000|2022-05-03 06:26:40|8391.6|8390.7|8391.9|8391|8392.1|8391|8391.6|8390.4|9
1651559210000|2022-05-03 06:26:50|8392.2|8390.7|8392.7|8391.8|8393.1|8392|8391.9|8390.6|26
1651559220000|2022-05-03 06:27:00|8392.8|8391.9|8392.8|8391.9|8393.1|8392|8392.7|8391.5|14
1651559230000|2022-05-03 06:27:10|8392.7|8391.8|8393|8391.5|8393|8391.9|8392.7|8391.4|7
1651559240000|2022-05-03 06:27:20|8392.6|8391.7|8393.8|8392.3|8393.9|8392.8|8392.6|8391.2|26
1651559250000|2022-05-03 06:27:30|8393.4|8392.5|8393.6|8392.1|8393.9|8392.5|8393.1|8391.9|22
1651559260000|2022-05-03 06:27:40|8393.5|8392|8394.3|8392.8|8394.3|8393.2|8393.4|8391.9|17
1651559270000|2022-05-03 06:27:50|8394.4|8392.9|8394.5|8393|8394.7|8393.4|8394|8392.9|18
1651559280000|2022-05-03 06:28:00|8394.4|8392.9|8393.5|8392|8394.6|8393.4|8393.3|8392|18
1651559290000|2022-05-03 06:28:10|8393.6|8392.1|8394.1|8392.6|8394.1|8392.9|8393.5|8392|16
1651559300000|2022-05-03 06:28:20|8394|8392.5|8394.6|8393.1|8394.6|8393.4|8394|8392.5|24
1651559310000|2022-05-03 06:28:30|8394.5|8393|8395.1|8393.6|8395.1|8393.9|8394.1|8392.8|26
1651559320000|2022-05-03 06:28:40|8395|8393.5|8394.5|8393.6|8395.1|8393.9|8394.4|8393.3|27
1651559330000|2022-05-03 06:28:50|8394.7|8393.8|8395.2|8393.7|8395.3|8394|8394.6|8393.4|17
1651559340000|2022-05-03 06:29:00|8395|8393.5|8394.4|8393.5|8395|8393.8|8394.3|8393.2|26
1651559350000|2022-05-03 06:29:10|8394.3|8393.4|8394|8393.1|8394.3|8393.4|8393.6|8392.7|19
1651559360000|2022-05-03 06:29:20|8394.1|8393.2|8394.5|8393.6|8394.6|8393.6|8393.8|8392.9|17
1651559370000|2022-05-03 06:29:30|8394.4|8393.5|8394.9|8393.4|8395|8393.8|8394.4|8393.2|24
1651559380000|2022-05-03 06:29:40|8395|8393.5|8394.5|8393.6|8395|8393.9|8394.4|8393.5|19
1651559390000|2022-05-03 06:29:50|8394.6|8393.7|8394.5|8393|8395.1|8393.9|8394.1|8392.9|21
1651559400000|2022-05-03 06:30:00|8394.6|8393.1|8394.5|8393.6|8394.6|8393.7|8394.2|8393.1|22
1651559410000|2022-05-03 06:30:10|8394.4|8393.5|8394.8|8393.3|8394.9|8393.7|8394.2|8393|19
1651559420000|2022-05-03 06:30:20|8394.9|8393.4|8394.6|8393.7|8394.9|8393.7|8394.5|8393.3|7
1651559430000|2022-05-03 06:30:30|8394.3|8393.4|8394.6|8393.7|8394.7|8393.7|8394.2|8393.2|12
1651559440000|2022-05-03 06:30:40|8394.5|8393.6|8394.8|8393.9|8394.8|8393.9|8394.2|8393.1|23
1651559450000|2022-05-03 06:30:50|8394.9|8394|8394.8|8393.9|8394.9|8394|8394.8|8393.9|2
1651559460000|2022-05-03 06:31:00|8394.9|8394|8395.4|8394.5|8395.5|8394.6|8394.9|8394|19
1651559470000|2022-05-03 06:31:10|8395.5|8394.6|8395.6|8394.1|8395.8|8394.6|8395.1|8394.1|31
1651559480000|2022-05-03 06:31:20|8395.7|8394.2|8395.6|8394.1|8395.8|8394.6|8395.2|8394.1|15
1651559490000|2022-05-03 06:31:30|8395.7|8394.2|8395.2|8394.3|8395.7|8394.4|8395.2|8394.1|8
1651559500000|2022-05-03 06:31:40|8395.3|8394.4|8395.3|8394.4|8395.3|8394.4|8395.2|8394.3|7
1651559510000|2022-05-03 06:31:50|8395.2|8394.3|8395.2|8394.3|8395.3|8394.4|8395.2|8394.3|7
1651559520000|2022-05-03 06:32:00|8395.3|8394.4|8396|8395.1|8396.3|8395.1|8395.2|8394.2|19
1651559530000|2022-05-03 06:32:10|8396.2|8394.7|8396.1|8394.6|8396.2|8394.7|8396.1|8394.6|8
1651559540000|2022-05-03 06:32:20|8396.2|8394.7|8395.5|8394.6|8396.2|8394.7|8395.5|8394.3|21
1651559550000|2022-05-03 06:32:30|8395.6|8394.7|8395.4|8394.5|8395.6|8394.7|8395.4|8394.5|9
1651559560000|2022-05-03 06:32:40|8395.2|8394.3|8395.7|8394.8|8395.8|8394.9|8395.1|8394.2|24
1651559570000|2022-05-03 06:32:50|8395.6|8394.7|8395.3|8394.4|8395.6|8394.7|8395.2|8394.1|12
1651559580000|2022-05-03 06:33:00|8395.4|8394.5|8395.5|8394.6|8395.5|8394.6|8395.3|8394.4|9
1651559590000|2022-05-03 06:33:10|8395.4|8394.5|8395|8394.1|8395.6|8394.6|8394.9|8393.9|23
1651559600000|2022-05-03 06:33:20|8395.1|8394.2|8395|8394.1|8395.3|8394.4|8395|8394.1|15
1651559610000|2022-05-03 06:33:30|8394.9|8394|8395|8394.1|8395.1|8394.2|8394.9|8394|12
1651559620000|2022-05-03 06:33:40|8394.9|8394|8394.8|8393.9|8395|8394.1|8394.4|8393.5|18
1651559630000|2022-05-03 06:33:50|8394.7|8393.8|8394.5|8393.6|8394.7|8393.8|8394.4|8393.5|11
1651559640000|2022-05-03 06:34:00|8394.4|8393.5|8394.4|8393.5|8394.5|8393.6|8394.3|8393.4|5
1651559650000|2022-05-03 06:34:10|8394.2|8393.3|8394.4|8393.5|8394.4|8393.5|8394.2|8393.3|7
1651559660000|2022-05-03 06:34:20|8394.5|8393.6|8393.6|8392.7|8394.5|8393.6|8393.4|8392.5|13
1651559670000|2022-05-03 06:34:30|8393.5|8392.6|8392.9|8392|8393.8|8392.6|8392.8|8391.9|20
1651559680000|2022-05-03 06:34:40|8392.8|8391.9|8392.5|8391.6|8392.8|8391.9|8392.3|8391.4|11
1651559690000|2022-05-03 06:34:50|8392.4|8391.5|8391.9|8391|8392.4|8391.5|8391.8|8390.9|22
1651559700000|2022-05-03 06:35:00|8391.8|8390.9|8391.8|8390.9|8391.9|8391|8391.4|8390.5|20
1651559710000|2022-05-03 06:35:10|8392|8391.1|8391.9|8391|8392.1|8391.2|8391.8|8390.9|17
1651559720000|2022-05-03 06:35:20|8391.5|8390.6|8391.5|8390.6|8391.7|8390.7|8391.2|8390.2|13
1651559730000|2022-05-03 06:35:30|8391.4|8390.5|8391.2|8390.3|8391.8|8390.7|8391.2|8390.3|17
1651559740000|2022-05-03 06:35:40|8391.3|8390.4|8391.1|8390.2|8391.5|8390.6|8391|8390.1|23
1651559750000|2022-05-03 06:35:50|8391.2|8390.3|8391.3|8390.4|8391.4|8390.5|8390.9|8390|25
1651559760000|2022-05-03 06:36:00|8391.1|8390.2|8391.6|8390.7|8391.8|8390.9|8391|8389.9|23
1651559770000|2022-05-03 06:36:10|8391.7|8390.8|8391.4|8390.5|8391.7|8390.8|8391.3|8390.4|14
1651559780000|2022-05-03 06:36:20|8391.3|8390.4|8391.2|8390.3|8391.6|8390.7|8391.1|8390.2|17
1651559790000|2022-05-03 06:36:30|8391.1|8390.2|8391.4|8390.5|8391.5|8390.6|8391|8390.1|16
1651559800000|2022-05-03 06:36:40|8391.3|8390.4|8391.6|8390.7|8391.6|8390.7|8391.3|8390.4|14
1651559810000|2022-05-03 06:36:50|8391.5|8390.6|8392.1|8391.2|8392.1|8391.2|8391.5|8390.6|17
1651559820000|2022-05-03 06:37:00|8392|8391.1|8391.9|8391|8392|8391.1|8391.8|8390.9|13
1651559830000|2022-05-03 06:37:10|8392|8391.1|8392.1|8391.2|8392.1|8391.2|8391.9|8391|12
1651559840000|2022-05-03 06:37:20|8392|8391.1|8391.7|8390.8|8392.1|8391.2|8391.6|8390.7|15
1651559850000|2022-05-03 06:37:30|8391.9|8391|8391.7|8390.8|8391.9|8391|8391.7|8390.8|7
1651559860000|2022-05-03 06:37:40|8391.8|8390.9|8391.7|8390.8|8392|8391|8391.6|8390.5|7
1651559870000|2022-05-03 06:37:50|8391.6|8390.7|8391.9|8391|8391.9|8391|8391.6|8390.7|11
1651559880000|2022-05-03 06:38:00|8392.1|8390.6|8391.9|8391|8392.1|8391|8391.5|8390.5|22
1651559890000|2022-05-03 06:38:10|8391.7|8390.8|8391.5|8390.6|8391.7|8390.8|8391.5|8390.6|7
1651559900000|2022-05-03 06:38:20|8391.4|8390.5|8391.8|8390.9|8391.8|8390.9|8391.4|8390.5|5
1651559910000|2022-05-03 06:38:30|8391.7|8390.8|8391.2|8390.3|8391.9|8390.8|8391|8390.1|16
1651559920000|2022-05-03 06:38:40|8391.3|8390.4|8392|8391.1|8392.3|8391.1|8391.3|8390.4|14
1651559930000|2022-05-03 06:38:50|8392.3|8390.8|8391.8|8390.9|8392.3|8391.2|8391.8|8390.7|14
1651559940000|2022-05-03 06:39:00|8391.7|8390.8|8391.5|8390.6|8391.8|8390.9|8391.5|8390.6|12
1651559950000|2022-05-03 06:39:10|8391.6|8390.7|8391.6|8390.7|8391.7|8390.8|8391.5|8390.6|5
1651559960000|2022-05-03 06:39:20|8391.7|8390.8|8391.6|8390.7|8392.1|8391|8391.6|8390.5|21
1651559970000|2022-05-03 06:39:30|8391.5|8390.6|8392.3|8391.4|8392.6|8391.4|8391.5|8390.5|21
1651559980000|2022-05-03 06:39:40|8392.2|8391.3|8392.7|8391.8|8392.7|8391.8|8392.1|8391|17
1651559990000|2022-05-03 06:39:50|8392.6|8391.7|8392.9|8392|8393.4|8392.2|8392.6|8391.7|23
1651560000000|2022-05-03 06:40:00|8392.8|8391.9|8393|8392.1|8393.2|8392.3|8392.5|8391.6|26
1651560010000|2022-05-03 06:40:10|8393.1|8392.2|8393.1|8392.2|8393.5|8392.4|8392.8|8391.9|19
1651560020000|2022-05-03 06:40:20|8393|8392.1|8392.5|8391.6|8393.3|8392.4|8392.5|8391.6|15
1651560030000|2022-05-03 06:40:30|8392.4|8391.5|8392.2|8391.3|8392.5|8391.6|8392.1|8390.8|20
1651560040000|2022-05-03 06:40:40|8392.1|8391.2|8392.3|8391.4|8392.4|8391.5|8391.8|8390.9|18
1651560050000|2022-05-03 06:40:50|8392.4|8391.5|8392.5|8391.6|8392.8|8391.9|8392.2|8391.3|16
1651560060000|2022-05-03 06:41:00|8392.4|8391.5|8392.4|8391.5|8392.5|8391.6|8392.2|8391.3|9
1651560070000|2022-05-03 06:41:10|8392.3|8391.4|8392|8391.1|8392.4|8391.5|8391.9|8391|13
1651560080000|2022-05-03 06:41:20|8392.2|8390.7|8391.5|8390.6|8392.2|8391.1|8391.5|8390.6|13
1651560090000|2022-05-03 06:41:30|8391.6|8390.7|8391.2|8390.3|8391.6|8390.7|8390.8|8389.9|19
1651560100000|2022-05-03 06:41:40|8391.1|8390.2|8391.3|8390.4|8391.3|8390.4|8390.8|8389.7|14
1651560110000|2022-05-03 06:41:50|8391.1|8390.2|8391.4|8390.5|8391.5|8390.6|8391.1|8390.2|13
1651560120000|2022-05-03 06:42:00|8391.3|8390.4|8391.3|8390.4|8391.4|8390.5|8391.3|8390.4|11
1651560140000|2022-05-03 06:42:20|8391.4|8390.5|8391.4|8390.5|8391.4|8390.5|8391.2|8390.3|9
1651560150000|2022-05-03 06:42:30|8391.3|8390.4|8391.3|8390.4|8391.4|8390.5|8391.2|8390.3|9
1651560160000|2022-05-03 06:42:40|8391.2|8390.3|8391.3|8390.4|8391.3|8390.4|8391.2|8390.3|6
1651560170000|2022-05-03 06:42:50|8391.2|8390.3|8390.8|8389.9|8391.3|8390.4|8390.7|8389.5|9
1651560180000|2022-05-03 06:43:00|8390.7|8389.8|8390.5|8389.6|8391.1|8390.2|8390.4|8389.5|15
1651560190000|2022-05-03 06:43:10|8390.4|8389.5|8390.7|8389.8|8390.7|8389.8|8390.4|8389.5|11
1651560200000|2022-05-03 06:43:20|8390.8|8389.9|8390.6|8389.7|8391|8389.9|8390.5|8389.4|18
1651560210000|2022-05-03 06:43:30|8390.5|8389.6|8389.4|8388.5|8390.6|8389.7|8389.4|8388.3|23
1651560220000|2022-05-03 06:43:40|8389.5|8388.6|8389.8|8388.9|8390.3|8389.1|8389.4|8388.2|24
1651560230000|2022-05-03 06:43:50|8389.9|8389|8389.5|8388.6|8390.2|8389.3|8389.4|8388.2|30
1651560240000|2022-05-03 06:44:00|8389.4|8388.5|8389.7|8388.2|8389.9|8388.6|8389.1|8388|30
1651560250000|2022-05-03 06:44:10|8389.8|8388.3|8389.8|8388.3|8389.9|8388.7|8389.1|8387.9|31
1651560260000|2022-05-03 06:44:20|8389.9|8388.4|8389.4|8387.9|8389.9|8388.4|8388.7|8387.6|30
1651560270000|2022-05-03 06:44:30|8389.2|8388.3|8388.6|8387.7|8389.5|8388.3|8388.3|8387.2|28
1651560280000|2022-05-03 06:44:40|8388.7|8387.8|8389.8|8388.3|8390.1|8388.9|8388.7|8387.8|41
1651560290000|2022-05-03 06:44:50|8389.9|8388.4|8389.8|8388.3|8390|8388.7|8389.4|8388.2|18
1651560300000|2022-05-03 06:45:00|8389.7|8388.2|8389.6|8388.1|8389.8|8388.7|8389.2|8388|38
1651560310000|2022-05-03 06:45:10|8389.7|8388.2|8389.9|8388.4|8389.9|8388.8|8389.3|8388.2|19
1651560320000|2022-05-03 06:45:20|8389.8|8388.3|8389.4|8388.5|8389.8|8388.6|8389.2|8388.1|24
1651560330000|2022-05-03 06:45:30|8389.5|8388.6|8389.5|8388.6|8389.8|8388.6|8389.2|8388.2|16
1651560340000|2022-05-03 06:45:40|8389.7|8388.2|8389.6|8388.1|8390|8388.6|8389.2|8388.1|11
1651560350000|2022-05-03 06:45:50|8389.3|8388.4|8389.6|8388.7|8389.6|8388.7|8389.2|8388.1|11
1651560360000|2022-05-03 06:46:00|8389.5|8388.6|8389.7|8388.2|8389.9|8388.8|8389.5|8388.2|18
1651560370000|2022-05-03 06:46:10|8389.8|8388.3|8389.5|8388.6|8389.9|8388.7|8389.4|8388.2|14
1651560380000|2022-05-03 06:46:20|8389.8|8388.3|8389.8|8388.3|8389.8|8388.7|8389.4|8388|18
1651560390000|2022-05-03 06:46:30|8389.7|8388.2|8389.3|8388.4|8389.7|8388.4|8389.3|8388|4
1651560400000|2022-05-03 06:46:40|8389.4|8388.5|8389|8388.1|8389.5|8388.5|8388.9|8387.7|18
1651560410000|2022-05-03 06:46:50|8389.1|8388.2|8388.9|8388|8389.2|8388.2|8388.7|8387.5|20
1651560420000|2022-05-03 06:47:00|8389.2|8387.7|8389|8388.1|8389.2|8388.3|8388.8|8387.6|13
1651560430000|2022-05-03 06:47:10|8389.2|8388.3|8389.1|8387.6|8389.4|8388.4|8388.8|8387.6|19
1651560440000|2022-05-03 06:47:20|8389.2|8387.7|8388.6|8387.7|8389.2|8388.1|8388.5|8387.4|14
1651560450000|2022-05-03 06:47:30|8388.7|8387.8|8388.8|8387.9|8389|8388|8388.6|8387.4|11
1651560460000|2022-05-03 06:47:40|8388.9|8388|8389|8388.1|8389.4|8388.3|8388.9|8387.6|18
1651560470000|2022-05-03 06:47:50|8389.2|8387.7|8389.1|8387.6|8389.2|8387.7|8389.1|8387.6|4
1651560480000|2022-05-03 06:48:00|8389.2|8387.7|8388.9|8387.4|8389.2|8388|8388.6|8387.3|14
1651560490000|2022-05-03 06:48:10|8388.8|8387.9|8388.8|8387.9|8389.1|8388.2|8388.6|8387.3|21
1651560500000|2022-05-03 06:48:20|8389.2|8387.7|8389|8388.1|8389.3|8388.3|8388.8|8387.7|14
1651560510000|2022-05-03 06:48:30|8389.3|8387.8|8389|8388.1|8389.3|8388.3|8388.9|8387.8|10
1651560520000|2022-05-03 06:48:40|8389.1|8388.2|8389.6|8388.7|8389.6|8388.7|8389.1|8388.2|5
1651560530000|2022-05-03 06:48:50|8389.5|8388.6|8390.2|8388.7|8390.2|8388.9|8389.5|8388.6|10
1651560540000|2022-05-03 06:49:00|8390.1|8388.6|8389.5|8388.6|8390.1|8388.7|8389.4|8388.5|9
1651560550000|2022-05-03 06:49:10|8389.4|8388.5|8389.8|8388.3|8389.8|8388.7|8389.4|8388.2|11
1651560560000|2022-05-03 06:49:20|8389.7|8388.2|8389.6|8388.1|8389.7|8388.6|8389.3|8388|10
1651560570000|2022-05-03 06:49:30|8389|8387.8|8389.2|8387.7|8389.4|8388.2|8389|8387.7|19
1651560580000|2022-05-03 06:49:40|8389.3|8387.8|8388.9|8388|8389.4|8388.3|8388.9|8387.6|11
1651560590000|2022-05-03 06:49:50|8389.1|8387.6|8388.5|8387.6|8389.2|8388.1|8388.5|8387.2|15
1651560600000|2022-05-03 06:50:00|8388.4|8387.5|8388.6|8387.1|8388.7|8387.6|8388.3|8387.1|16
1651560610000|2022-05-03 06:50:10|8388.7|8387.2|8388|8386.5|8388.7|8387.2|8387.7|8386.5|15
1651560620000|2022-05-03 06:50:20|8387.7|8386.8|8387|8385.5|8387.7|8386.8|8386.8|8385.5|17
1651560630000|2022-05-03 06:50:30|8386.7|8385.8|8386.8|8385.9|8387.2|8386|8386.7|8385.7|12
1651560640000|2022-05-03 06:50:40|8387.2|8385.7|8386.9|8386|8387.2|8386|8386.6|8385.6|14
1651560650000|2022-05-03 06:50:50|8387.1|8385.6|8386.5|8385.6|8387.2|8385.9|8386.5|8385.5|11
1651560660000|2022-05-03 06:51:00|8386.4|8385.5|8385.8|8384.9|8386.4|8385.5|8385.4|8384.5|22
1651560670000|2022-05-03 06:51:10|8386|8384.5|8386.3|8385.4|8386.3|8385.4|8385.8|8384.5|10
1651560680000|2022-05-03 06:51:20|8386.2|8385.3|8384.7|8383.2|8386.3|8385.4|8384.5|8383.2|25
1651560690000|2022-05-03 06:51:30|8384.8|8383.3|8385.1|8383.6|8385.3|8384|8384.7|8383.2|14
1651560700000|2022-05-03 06:51:40|8385|8383.5|8384.9|8383.4|8385.3|8383.8|8384.6|8383.4|22
1651560710000|2022-05-03 06:51:50|8384.8|8383.3|8385.1|8383.6|8385.1|8383.9|8384.7|8383.3|6
1651560720000|2022-05-03 06:52:00|8385|8383.5|8385.1|8383.6|8385.1|8383.6|8385|8383.5|6
1651560730000|2022-05-03 06:52:10|8385.2|8383.7|8385.4|8383.9|8385.6|8384.2|8385|8383.7|11
1651560740000|2022-05-03 06:52:20|8385.3|8383.8|8385.8|8384.3|8386|8384.8|8385.3|8383.8|21
1651560750000|2022-05-03 06:52:30|8385.6|8384.7|8385.2|8383.7|8385.8|8384.7|8384.7|8383.5|37
1651560760000|2022-05-03 06:52:40|8384.9|8384|8385.6|8384.1|8385.6|8384.1|8384.9|8383.6|17
1651560770000|2022-05-03 06:52:50|8385.4|8384.5|8386|8384.5|8386|8384.6|8385.4|8384.3|20
1651560780000|2022-05-03 06:53:00|8385.9|8385|8386.3|8384.8|8386.8|8385.6|8385.9|8384.7|29
1651560790000|2022-05-03 06:53:10|8386.4|8384.9|8386.3|8385.4|8386.9|8385.6|8386.3|8384.8|21
1651560800000|2022-05-03 06:53:20|8386.2|8385.3|8386.8|8385.3|8386.9|8385.4|8386.1|8385|13
1651560810000|2022-05-03 06:53:30|8386.7|8385.2|8386.7|8385.2|8386.7|8385.2|8386.6|8385.1|5
1651560820000|2022-05-03 06:53:40|8386.9|8385.4|8386.9|8385.4|8387.2|8385.9|8386.6|8385.3|28
1651560830000|2022-05-03 06:53:50|8386.8|8385.3|8387|8385.5|8387.1|8385.6|8386.7|8385.2|13
1651560840000|2022-05-03 06:54:00|8386.9|8385.4|8386.7|8385.2|8387|8385.6|8386.4|8385.2|14
1651560850000|2022-05-03 06:54:10|8386.8|8385.3|8387|8385.5|8387.1|8385.6|8386.8|8385.3|7
1651560860000|2022-05-03 06:54:20|8386.9|8385.4|8386.9|8385.4|8386.9|8385.8|8386.3|8385|16
1651560870000|2022-05-03 06:54:30|8386.8|8385.3|8386.7|8385.8|8387.1|8385.9|8386.5|8385.3|22
1651560880000|2022-05-03 06:54:40|8386.6|8385.7|8386.9|8386|8387.2|8386|8386.6|8385.5|9
1651560890000|2022-05-03 06:54:50|8387.2|8385.7|8387|8386.1|8387.2|8386.2|8386.9|8385.7|10
1651560900000|2022-05-03 06:55:00|8387.1|8386.2|8386.7|8385.8|8387.2|8386.3|8386.5|8385.6|18
1651560910000|2022-05-03 06:55:10|8386.8|8385.9|8387|8386.1|8387.2|8386.2|8386.7|8385.4|24
1651560920000|2022-05-03 06:55:20|8387.1|8386.2|8388.1|8387.2|8388.2|8387.3|8387|8385.8|23
1651560930000|2022-05-03 06:55:30|8388.2|8387.3|8389.5|8388|8389.5|8388.5|8388.2|8387.3|20
1651560940000|2022-05-03 06:55:40|8389.6|8388.1|8390|8389.1|8390.5|8389.6|8389.3|8388.1|28
1651560950000|2022-05-03 06:55:50|8389.9|8389|8389.4|8388.5|8390|8389.1|8389|8388|33
1651560960000|2022-05-03 06:56:00|8389.5|8388.6|8389.3|8388.4|8390|8388.8|8389.3|8388.2|28
1651560970000|2022-05-03 06:56:10|8389.4|8388.5|8389.6|8388.7|8390.1|8389.2|8389.3|8388.3|32
1651560980000|2022-05-03 06:56:20|8389.7|8388.8|8389.7|8388.2|8390.3|8389.2|8389.3|8388.1|24
1651560990000|2022-05-03 06:56:30|8389.6|8388.1|8389.6|8388.7|8389.8|8388.9|8389.2|8388|21
1651561000000|2022-05-03 06:56:40|8389.5|8388.6|8389.4|8388.5|8389.6|8388.7|8389.1|8387.9|20
1651561010000|2022-05-03 06:56:50|8389.5|8388.6|8390.2|8389.3|8390.3|8389.4|8389.5|8388.2|19
1651561020000|2022-05-03 06:57:00|8390.5|8389|8390.1|8389.2|8390.6|8389.4|8389.9|8388.6|27
1651561030000|2022-05-03 06:57:10|8390.2|8389.3|8390.9|8390|8391.3|8390.1|8390.1|8389.1|32
1651561040000|2022-05-03 06:57:20|8390.7|8389.8|8390.2|8389.3|8390.7|8389.8|8390.1|8388.9|22
1651561050000|2022-05-03 06:57:30|8390.3|8389.4|8390.4|8388.9|8391.2|8390|8390.3|8388.9|30
1651561060000|2022-05-03 06:57:40|8390.5|8389|8390.3|8389.4|8390.7|8389.6|8389.8|8388.5|29
1651561070000|2022-05-03 06:57:50|8390.4|8389.5|8390.6|8389.1|8390.6|8389.6|8390.2|8389|18
1651561080000|2022-05-03 06:58:00|8390.7|8389.2|8392.3|8390.8|8392.4|8390.9|8390.6|8389.2|37
1651561090000|2022-05-03 06:58:10|8392.6|8391.1|8392.6|8391.7|8392.9|8391.7|8392.2|8390.8|25
1651561100000|2022-05-03 06:58:20|8392.7|8391.8|8392|8391.1|8392.9|8391.8|8392|8390.8|30
1651561110000|2022-05-03 06:58:30|8392.1|8391.2|8391.8|8390.9|8392.7|8391.6|8391.4|8390.3|30
1651561120000|2022-05-03 06:58:40|8391.9|8391|8391.9|8391|8392.5|8391.3|8391.8|8390.7|21
1651561130000|2022-05-03 06:58:50|8391.8|8390.9|8391.5|8390.6|8392.3|8391.2|8391.5|8390.6|20
1651561140000|2022-05-03 06:59:00|8391.6|8390.7|8391|8390.1|8391.7|8390.8|8390.9|8390|22
1651561150000|2022-05-03 06:59:10|8391.1|8390.2|8391.4|8389.9|8391.6|8390.5|8391|8389.7|27
1651561160000|2022-05-03 06:59:20|8391.5|8390|8391|8390.1|8391.6|8390.4|8391|8389.8|18
1651561170000|2022-05-03 06:59:30|8391.1|8390.2|8391.3|8390.4|8391.4|8390.4|8390.8|8389.7|30
1651561180000|2022-05-03 06:59:40|8391.2|8390.3|8391.3|8390.4|8391.5|8390.6|8391.2|8390.3|22
1651561190000|2022-05-03 06:59:50|8391.4|8390.5|8390.3|8389.4|8391.4|8390.5|8390.3|8389.4|22
1651561200000|2022-05-03 07:00:00|8390.2|8389.3|8385.8|8384.3|8390.3|8389.4|8385.4|8383.9|54
1651561210000|2022-05-03 07:00:10|8385.9|8384.4|8385.8|8384.9|8386.2|8384.9|8385|8383.7|46
1651561220000|2022-05-03 07:00:20|8385.7|8384.8|8386.5|8385.6|8387.1|8386.1|8385.7|8384.5|46
1651561230000|2022-05-03 07:00:30|8386.6|8385.7|8387.4|8386.5|8387.7|8386.8|8386.6|8385.6|46
1651561240000|2022-05-03 07:00:40|8387.3|8386.4|8388.3|8387.4|8388.5|8387.4|8387.2|8386.1|43
1651561250000|2022-05-03 07:00:50|8388.4|8387.5|8388.1|8387.2|8388.9|8387.8|8388.1|8387|31
1651561260000|2022-05-03 07:01:00|8388.2|8387.3|8388.7|8387.8|8389.2|8388.2|8388|8386.9|38
1651561270000|2022-05-03 07:01:10|8388.8|8387.9|8389.6|8388.1|8389.7|8388.6|8388.7|8387.7|42
1651561280000|2022-05-03 07:01:20|8389.3|8388.4|8390.4|8388.9|8390.6|8389.3|8389.3|8388.1|35
1651561290000|2022-05-03 07:01:30|8390.5|8389|8390.4|8389.5|8390.9|8389.7|8389.8|8388.6|39
1651561300000|2022-05-03 07:01:40|8390.5|8389.6|8388.9|8388|8390.5|8389.6|8388.8|8387.7|44
1651561310000|2022-05-03 07:01:50|8389|8388.1|8389.4|8388.5|8389.7|8388.5|8388.8|8387.6|33
1651561320000|2022-05-03 07:02:00|8389.7|8388.2|8389.7|8388.8|8390.2|8389.3|8389.4|8388.2|38
1651561330000|2022-05-03 07:02:10|8389.6|8388.7|8391.1|8390.2|8391.8|8390.5|8389.5|8388.6|42
1651561340000|2022-05-03 07:02:20|8391|8390.1|8390.8|8389.9|8391.4|8390.5|8390.7|8389.5|28
1651561350000|2022-05-03 07:02:30|8390.9|8389.4|8390.8|8389.9|8391.3|8390.1|8390.7|8389.4|31
1651561360000|2022-05-03 07:02:40|8390.7|8389.8|8390.3|8389.4|8391.3|8390.2|8390.3|8389.2|29
1651561370000|2022-05-03 07:02:50|8390.5|8389|8390.1|8388.6|8390.5|8389.4|8389.5|8388.3|34
1651561380000|2022-05-03 07:03:00|8389.8|8388.9|8390|8389.1|8390.6|8389.6|8389.8|8388.7|30
1651561390000|2022-05-03 07:03:10|8390.3|8388.8|8390.6|8389.1|8390.8|8389.6|8389.9|8388.7|28
1651561400000|2022-05-03 07:03:20|8390.3|8389.4|8391.8|8390.3|8391.8|8390.3|8390.1|8388.8|42
1651561410000|2022-05-03 07:03:30|8391.9|8390.4|8392.4|8390.9|8392.5|8391.3|8391.6|8390.4|39
1651561420000|2022-05-03 07:03:40|8392.5|8391|8391.2|8389.7|8392.5|8391|8390.7|8389.5|27
1651561430000|2022-05-03 07:03:50|8391.3|8389.8|8392|8390.5|8392|8390.8|8391.2|8389.7|24
1651561440000|2022-05-03 07:04:00|8392.1|8390.6|8393.7|8392.8|8393.7|8392.8|8392|8390.5|40
1651561450000|2022-05-03 07:04:10|8393.8|8392.9|8393.2|8392.3|8393.8|8392.9|8393.1|8391.7|36
1651561460000|2022-05-03 07:04:20|8393.5|8392|8393|8391.5|8393.5|8392.2|8392.5|8391.3|39
1651561470000|2022-05-03 07:04:30|8392.5|8391.6|8393.4|8391.9|8393.5|8392.3|8392.5|8391.5|28
1651561480000|2022-05-03 07:04:40|8393.5|8392|8393.5|8392.6|8394.2|8393|8393|8391.7|29
1651561490000|2022-05-03 07:04:50|8393.8|8392.3|8394.5|8393|8394.5|8393.3|8393.3|8392.1|19
1651561500000|2022-05-03 07:05:00|8394.4|8392.9|8394.2|8392.7|8395.3|8394|8393.6|8392.6|39
1651561510000|2022-05-03 07:05:10|8393.7|8392.8|8393.7|8392.2|8394.1|8392.9|8393.1|8391.9|34
1651561520000|2022-05-03 07:05:20|8393.3|8392.4|8393.3|8392.4|8393.7|8392.5|8393|8391.7|38
1651561530000|2022-05-03 07:05:30|8393.4|8392.5|8393.2|8392.3|8393.6|8392.5|8392.9|8391.7|27
1651561540000|2022-05-03 07:05:40|8393.3|8392.4|8393.4|8391.9|8393.8|8392.5|8392.9|8391.8|34
1651561550000|2022-05-03 07:05:50|8393.3|8391.8|8392.9|8391.4|8393.3|8392.1|8392.5|8391.4|26
1651561560000|2022-05-03 07:06:00|8392.5|8391.6|8392.8|8391.9|8393.3|8392.4|8392|8390.8|37
1651561570000|2022-05-03 07:06:10|8392.7|8391.8|8392.4|8390.9|8393.1|8392|8392|8390.8|35
1651561580000|2022-05-03 07:06:20|8392.2|8391.3|8391.6|8390.7|8392.5|8391.4|8391.3|8390.2|25
1651561590000|2022-05-03 07:06:30|8391.9|8390.4|8391.6|8390.7|8391.9|8390.7|8391.4|8390.4|10
1651561600000|2022-05-03 07:06:40|8391.5|8390.6|8391.2|8390.3|8391.7|8390.6|8391.1|8389.9|22
1651561610000|2022-05-03 07:06:50|8391.3|8390.4|8392.2|8390.7|8392.2|8391.1|8391.3|8390.4|25
1651561620000|2022-05-03 07:07:00|8391.8|8390.9|8391.4|8389.9|8392.2|8391|8391|8389.9|32
1651561630000|2022-05-03 07:07:10|8391.3|8389.8|8391.8|8390.3|8392.1|8390.9|8390.9|8389.7|30
1651561640000|2022-05-03 07:07:20|8391.9|8390.4|8392.4|8391.5|8392.8|8391.5|8391.4|8390.4|24
1651561650000|2022-05-03 07:07:30|8392.3|8391.4|8392.7|8391.2|8392.8|8391.6|8392.1|8391|41
1651561660000|2022-05-03 07:07:40|8392.4|8391.5|8392.7|8391.2|8392.8|8391.6|8392.2|8390.9|22
1651561670000|2022-05-03 07:07:50|8392.8|8391.3|8392.5|8391|8392.8|8391.5|8392|8390.8|28
1651561680000|2022-05-03 07:08:00|8392.2|8391.3|8392.4|8391.5|8393|8391.8|8392.1|8391|50
1651561690000|2022-05-03 07:08:10|8392.6|8391.1|8392.3|8391.4|8392.9|8391.7|8392.2|8391|27
1651561700000|2022-05-03 07:08:20|8392.6|8391.1|8391.9|8391|8392.6|8391.4|8391.9|8391|19
1651561710000|2022-05-03 07:08:30|8391.8|8390.9|8392.3|8391.4|8392.6|8391.5|8391.6|8390.7|16
1651561720000|2022-05-03 07:08:40|8392.7|8391.8|8392.5|8391.6|8393|8391.9|8392.2|8391.2|30
1651561730000|2022-05-03 07:08:50|8392.6|8391.7|8392.4|8391.5|8392.6|8391.7|8392.2|8391.3|19
1651561740000|2022-05-03 07:09:00|8392.3|8391.4|8391.9|8391|8392.5|8391.6|8391.8|8390.9|20
1651561750000|2022-05-03 07:09:10|8392|8391.1|8391.8|8390.9|8392.8|8391.8|8391.7|8390.7|28
1651561760000|2022-05-03 07:09:20|8391.7|8390.8|8391.3|8390.4|8392|8391.1|8391.2|8390.1|24
1651561770000|2022-05-03 07:09:30|8391.4|8390.5|8391.2|8390.3|8391.8|8390.9|8391|8390|37
1651561780000|2022-05-03 07:09:40|8391.1|8390.2|8391|8390.1|8391.5|8390.3|8390.8|8389.6|28
1651561790000|2022-05-03 07:09:50|8390.9|8390|8390.3|8389.4|8391.2|8390.1|8390.3|8389.4|20
1651561800000|2022-05-03 07:10:00|8390.2|8389.3|8390.2|8389.3|8390.4|8389.5|8389.8|8388.9|23
1651561810000|2022-05-03 07:10:10|8390|8389.1|8389|8388.1|8390|8389.1|8388.7|8387.8|30
1651561820000|2022-05-03 07:10:20|8389.1|8388.2|8388.9|8387.4|8389.9|8388.6|8388.7|8387.4|34
1651561830000|2022-05-03 07:10:30|8388.8|8387.3|8388.9|8388|8389.1|8388|8388.5|8387.3|29
1651561840000|2022-05-03 07:10:40|8389|8388.1|8388.3|8387.4|8389|8388.1|8388.2|8387.3|19
1651561850000|2022-05-03 07:10:50|8388.4|8387.5|8388.5|8387.6|8389.1|8388.2|8388.3|8387.3|29
1651561860000|2022-05-03 07:11:00|8388.6|8387.7|8388.9|8388|8389.2|8388.1|8388.6|8387.6|16
1651561870000|2022-05-03 07:11:10|8388.8|8387.9|8390|8388.5|8390|8388.9|8388.8|8387.9|29
1651561880000|2022-05-03 07:11:20|8389.9|8389|8391|8390.1|8391|8390.1|8389.9|8388.7|34
1651561890000|2022-05-03 07:11:30|8391.1|8390.2|8391.9|8391|8391.9|8391|8391|8389.9|33
1651561900000|2022-05-03 07:11:40|8392.2|8390.7|8392|8391.1|8392.3|8391.1|8391.7|8390.4|28
1651561910000|2022-05-03 07:11:50|8392.2|8390.7|8391.8|8390.9|8392.3|8391.2|8391.5|8390.5|34
1651561920000|2022-05-03 07:12:00|8391.7|8390.8|8391|8389.5|8391.7|8390.8|8390.6|8389.5|28
1651561930000|2022-05-03 07:12:10|8390.9|8389.4|8391.3|8389.8|8391.7|8390.5|8390.3|8389.2|31
1651561940000|2022-05-03 07:12:20|8391.2|8389.7|8391.6|8390.1|8391.6|8390.4|8391|8389.7|22
1651561950000|2022-05-03 07:12:30|8391.5|8390|8390.4|8389.5|8391.6|8390.4|8390.3|8389.4|29
1651561960000|2022-05-03 07:12:40|8390.3|8389.4|8390.5|8389.6|8391|8390|8390.2|8389.1|24
1651561970000|2022-05-03 07:12:50|8390.3|8389.4|8390.6|8389.7|8390.8|8389.9|8390.1|8388.9|25
1651561980000|2022-05-03 07:13:00|8390.7|8389.8|8390.2|8388.7|8391.2|8390|8390.1|8388.7|23
1651561990000|2022-05-03 07:13:10|8390.1|8388.6|8390.8|8389.9|8391.2|8390|8389.6|8388.4|25
1651562000000|2022-05-03 07:13:20|8390.9|8390|8392.4|8391.5|8392.6|8391.7|8390.6|8389.3|28
1651562010000|2022-05-03 07:13:30|8392.5|8391.6|8393.2|8391.7|8393.2|8392|8392|8390.9|33
1651562020000|2022-05-03 07:13:40|8393.3|8391.8|8392.2|8391.3|8393.3|8392.1|8391.7|8390.6|33
1651562030000|2022-05-03 07:13:50|8392.3|8391.4|8392.1|8390.6|8392.5|8391.4|8391.8|8390.6|13
1651562040000|2022-05-03 07:14:00|8392.2|8390.7|8392|8390.5|8392.3|8391.1|8391.5|8390.3|23
1651562050000|2022-05-03 07:14:10|8391.8|8390.9|8391.6|8390.7|8392.6|8391.3|8391.6|8390.4|36
1651562060000|2022-05-03 07:14:20|8391.9|8390.4|8391|8389.5|8392|8390.7|8390.4|8389.3|39
1651562070000|2022-05-03 07:14:30|8391.1|8389.6|8391.4|8390.5|8392|8390.9|8390.9|8389.6|34
1651562080000|2022-05-03 07:14:40|8391.5|8390.6|8391.3|8389.8|8391.9|8390.7|8391.2|8389.8|28
1651562090000|2022-05-03 07:14:50|8391.4|8389.9|8392.5|8391|8392.6|8391.4|8391.1|8389.9|33
1651562100000|2022-05-03 07:15:00|8392.4|8390.9|8392.5|8391.6|8393.5|8392.2|8391.9|8390.7|42
1651562110000|2022-05-03 07:15:10|8392.3|8391.4|8392.2|8391.3|8392.7|8391.7|8392.2|8391|24
1651562120000|2022-05-03 07:15:20|8392.5|8391|8391.4|8390.5|8392.5|8391.4|8391.4|8390.2|30
1651562130000|2022-05-03 07:15:30|8391.3|8390.4|8392.2|8391.3|8392.4|8391.3|8391.3|8390|26
1651562140000|2022-05-03 07:15:40|8392.1|8391.2|8392.1|8391.2|8393|8391.7|8391.9|8390.7|40
1651562150000|2022-05-03 07:15:50|8392.5|8391|8392.6|8391.7|8392.9|8391.8|8391.8|8390.5|26
1651562160000|2022-05-03 07:16:00|8392.5|8391.6|8392.3|8390.8|8392.6|8391.6|8391.9|8390.7|26
1651562170000|2022-05-03 07:16:10|8392|8391.1|8391.8|8390.9|8392.3|8391.1|8391.5|8390.2|22
1651562180000|2022-05-03 07:16:20|8391.9|8391|8391.6|8390.7|8391.9|8391|8391.6|8390.4|13
1651562190000|2022-05-03 07:16:30|8391.9|8390.4|8391.9|8391|8391.9|8391|8391.4|8390.3|18
1651562200000|2022-05-03 07:16:40|8392|8391.1|8390.9|8390|8392.2|8391.2|8390.9|8390|23
1651562210000|2022-05-03 07:16:50|8391|8390.1|8390.8|8389.9|8391|8390.1|8390.5|8389.5|23
1651562220000|2022-05-03 07:17:00|8390.7|8389.8|8390.7|8389.2|8390.7|8389.8|8390.4|8389.1|10
1651562230000|2022-05-03 07:17:10|8390.4|8389.5|8390.5|8389.6|8390.7|8389.8|8390.2|8389|26
1651562240000|2022-05-03 07:17:20|8390.4|8389.5|8390.5|8389.6|8390.8|8389.7|8390.4|8389.1|15
1651562250000|2022-05-03 07:17:30|8390.4|8389.5|8390.8|8389.9|8391|8389.9|8390.4|8389.4|20
1651562260000|2022-05-03 07:17:40|8390.9|8390|8390.3|8389.4|8390.9|8390|8390.2|8389.3|11
1651562270000|2022-05-03 07:17:50|8390.2|8389.3|8389|8388.1|8390.3|8389.3|8388.9|8387.7|25
1651562280000|2022-05-03 07:18:00|8389.1|8388.2|8388.7|8387.8|8389.5|8388.6|8388.5|8387.6|17
1651562290000|2022-05-03 07:18:10|8388.8|8387.9|8388.6|8387.7|8389.3|8388.3|8388.5|8387.6|17
1651562300000|2022-05-03 07:18:20|8388.8|8387.3|8388.8|8387.9|8388.9|8387.9|8388.2|8387|27
1651562310000|2022-05-03 07:18:30|8388.7|8387.8|8388.4|8387.5|8388.7|8387.8|8388.3|8387.4|12
1651562320000|2022-05-03 07:18:40|8388|8387.1|8387.9|8387|8388.2|8387.1|8387.4|8386.2|25
1651562330000|2022-05-03 07:18:50|8387.8|8386.9|8387.6|8386.7|8388|8387.1|8387.5|8386.6|20
1651562340000|2022-05-03 07:19:00|8387.8|8386.9|8386.5|8385.6|8388|8386.9|8386.3|8385.4|30
1651562350000|2022-05-03 07:19:10|8386.6|8385.7|8386.9|8386|8387|8386.1|8386.3|8385.2|30
1651562360000|2022-05-03 07:19:20|8387|8386.1|8386.8|8385.9|8387.3|8386.4|8386.8|8385.9|23
1651562370000|2022-05-03 07:19:30|8386.7|8385.8|8387.6|8386.7|8387.6|8386.7|8386.2|8385.3|22
1651562380000|2022-05-03 07:19:40|8387.5|8386.6|8386.7|8385.8|8387.7|8386.7|8386.6|8385.7|22
1651562390000|2022-05-03 07:19:50|8386.8|8385.9|8386.4|8385.5|8386.8|8385.9|8386.1|8384.9|30
1651562400000|2022-05-03 07:20:00|8386.5|8385.6|8385.8|8384.9|8386.8|8385.9|8385.6|8384.4|28
1651562410000|2022-05-03 07:20:10|8385.7|8384.8|8386.7|8385.8|8387.2|8386.3|8385.7|8384.8|26
1651562420000|2022-05-03 07:20:20|8386.8|8385.9|8386.9|8386|8387.3|8386.1|8386.8|8385.6|12
1651562430000|2022-05-03 07:20:30|8386.8|8385.9|8386.5|8385.6|8387.1|8386|8386.5|8385.2|22
1651562440000|2022-05-03 07:20:40|8386.6|8385.7|8386.4|8384.9|8386.9|8385.7|8386.4|8384.9|19
1651562450000|2022-05-03 07:20:50|8386.3|8384.8|8385.9|8384.4|8386.4|8385|8385.3|8383.9|27
1651562460000|2022-05-03 07:21:00|8385.6|8384.7|8385.2|8384.3|8385.7|8384.7|8385.2|8384|18
1651562470000|2022-05-03 07:21:10|8384.8|8383.9|8384.5|8383.6|8385|8383.9|8384.2|8383.3|27
1651562480000|2022-05-03 07:21:20|8384.4|8383.5|8385|8383.5|8385|8384|8384.1|8383.2|20
1651562490000|2022-05-03 07:21:30|8384.8|8383.9|8384.4|8383.5|8384.8|8383.9|8384.4|8383.1|18
1651562500000|2022-05-03 07:21:40|8384.5|8383.6|8384|8383.1|8384.5|8383.6|8383.9|8382.7|15
1651562510000|2022-05-03 07:21:50|8383.9|8383|8384.4|8383.5|8384.6|8383.5|8383.7|8382.6|26
1651562520000|2022-05-03 07:22:00|8384.3|8383.4|8385.5|8384|8385.5|8384.3|8384.1|8383.2|30
1651562530000|2022-05-03 07:22:10|8385.6|8384.1|8385.3|8384.4|8385.6|8384.4|8384.9|8384|23
1651562540000|2022-05-03 07:22:20|8385.5|8384.6|8385.5|8384.6|8385.8|8384.9|8385.4|8384.5|19
1651562550000|2022-05-03 07:22:30|8385.4|8384.5|8385.3|8384.4|8385.6|8384.7|8385.2|8384.3|28
1651562560000|2022-05-03 07:22:40|8385.2|8384.3|8384.6|8383.7|8385.4|8384.5|8384.5|8383.5|22
1651562570000|2022-05-03 07:22:50|8384.5|8383.6|8384.7|8383.8|8384.8|8383.9|8384.5|8383.6|10
1651562580000|2022-05-03 07:23:00|8384.6|8383.7|8384.8|8383.9|8385|8384.1|8384.6|8383.7|15
1651562590000|2022-05-03 07:23:10|8384.7|8383.8|8385.2|8384.3|8385.3|8384.4|8384.7|8383.8|15
1651562600000|2022-05-03 07:23:20|8385.3|8384.4|8385.2|8384.3|8385.3|8384.4|8384.8|8383.9|21
1651562610000|2022-05-03 07:23:30|8385.1|8384.2|8385.8|8384.3|8385.8|8384.7|8385.1|8384.2|17
1651562620000|2022-05-03 07:23:40|8385.4|8384.5|8385|8384.1|8385.5|8384.6|8385|8383.9|22
1651562630000|2022-05-03 07:23:50|8385.1|8384.2|8385.5|8384.6|8386|8384.9|8384.9|8384|28
1651562640000|2022-05-03 07:24:00|8385.6|8384.7|8387.2|8385.7|8387.2|8386|8385.3|8384.1|39
1651562650000|2022-05-03 07:24:10|8387|8386.1|8388.4|8386.9|8388.4|8387.4|8386.8|8385.9|42
1651562660000|2022-05-03 07:24:20|8388.2|8387.3|8388.7|8387.8|8388.9|8387.8|8387.6|8386.7|49
1651562670000|2022-05-03 07:24:30|8388.6|8387.7|8388.4|8387.5|8388.9|8387.8|8388.3|8387.2|35
1651562680000|2022-05-03 07:24:40|8388.3|8387.4|8389.3|8387.8|8389.3|8388.2|8388.3|8387.1|41
1651562690000|2022-05-03 07:24:50|8388.9|8388|8389.4|8388.5|8389.7|8388.5|8388.3|8387|36
1651562700000|2022-05-03 07:25:00|8389.5|8388.6|8388.9|8387.4|8389.5|8388.6|8388.4|8387.2|40
1651562710000|2022-05-03 07:25:10|8388.7|8387.8|8388.9|8388|8389.2|8388.2|8388.6|8387.6|28
1651562720000|2022-05-03 07:25:20|8388.8|8387.9|8389.3|8388.4|8389.6|8388.7|8388.8|8387.9|26
1651562730000|2022-05-03 07:25:30|8389.4|8388.5|8388.5|8387.6|8389.5|8388.6|8388.5|8387.6|27
1651562740000|2022-05-03 07:25:40|8388.6|8387.7|8388.1|8387.2|8388.8|8387.7|8387.9|8386.7|30
1651562750000|2022-05-03 07:25:50|8388|8387.1|8388.8|8387.9|8389|8388.1|8387.9|8386.8|29
1651562760000|2022-05-03 07:26:00|8389.1|8387.6|8388.5|8387.6|8389.3|8388|8388.2|8387.1|35
1651562770000|2022-05-03 07:26:10|8388.6|8387.7|8388.4|8387.5|8388.9|8387.7|8388.1|8387.2|30
1651562780000|2022-05-03 07:26:20|8388.5|8387.6|8387.7|8386.8|8388.9|8387.9|8387.7|8386.8|26
1651562790000|2022-05-03 07:26:30|8388.1|8386.6|8388.8|8387.3|8389|8388.1|8388|8386.6|32
1651562800000|2022-05-03 07:26:40|8388.3|8387.4|8388.3|8387.4|8388.5|8387.5|8387.8|8386.9|27
1651562810000|2022-05-03 07:26:50|8388.4|8387.5|8388.6|8387.7|8388.8|8387.7|8388.2|8387|24
1651562820000|2022-05-03 07:27:00|8388.9|8387.4|8388.4|8387.5|8388.9|8387.5|8388.1|8387.1|21
1651562830000|2022-05-03 07:27:10|8388.7|8387.2|8389.4|8388.5|8389.6|8388.5|8388.5|8387.1|20
1651562840000|2022-05-03 07:27:20|8389.3|8388.4|8388.8|8387.9|8389.5|8388.5|8388.8|8387.8|20
1651562850000|2022-05-03 07:27:30|8389.1|8387.6|8388.8|8387.3|8389.1|8387.8|8388.1|8386.9|21
1651562860000|2022-05-03 07:27:40|8388.6|8387.7|8389|8388.1|8389.3|8388.2|8388.4|8387.3|22
1651562870000|2022-05-03 07:27:50|8388.7|8387.8|8388.4|8386.9|8389|8387.8|8388.2|8386.9|23
1651562880000|2022-05-03 07:28:00|8388.1|8387.2|8387.5|8386.6|8388.4|8387.2|8387.5|8386.5|29
1651562890000|2022-05-03 07:28:10|8387.4|8386.5|8388.3|8387.4|8388.3|8387.4|8387.2|8386.1|24
1651562900000|2022-05-03 07:28:20|8388.7|8387.2|8388.2|8387.3|8388.7|8387.4|8387.7|8386.8|22
1651562910000|2022-05-03 07:28:30|8388.3|8387.4|8388.2|8386.7|8388.7|8387.8|8387.7|8386.5|31
1651562920000|2022-05-03 07:28:40|8388.3|8386.8|8388.5|8387.6|8389.1|8387.9|8387.8|8386.8|18
1651562930000|2022-05-03 07:28:50|8388.4|8387.5|8387.6|8386.1|8389.1|8387.8|8387.3|8386.1|29
1651562940000|2022-05-03 07:29:00|8387.3|8386.4|8387.3|8386.4|8387.3|8386.4|8386.7|8385.6|28
1651562950000|2022-05-03 07:29:10|8387.4|8386.5|8387.9|8387|8388|8387|8387.1|8386|29
1651562960000|2022-05-03 07:29:20|8388|8387.1|8388.5|8387|8388.7|8387.4|8387.9|8386.9|25
1651562970000|2022-05-03 07:29:30|8388.2|8387.3|8388.3|8387.4|8388.5|8387.5|8388.2|8387|15
1651562980000|2022-05-03 07:29:40|8388.2|8387.3|8387.5|8386.6|8388.2|8387.3|8387.4|8386.2|18
1651562990000|2022-05-03 07:29:50|8387.7|8386.8|8389|8387.5|8389|8387.8|8387.7|8386.8|22
1651563000000|2022-05-03 07:30:00|8388.7|8387.8|8388.8|8387.9|8389|8388.1|8388.5|8387.3|31
1651563010000|2022-05-03 07:30:10|8388.6|8387.7|8388.8|8387.9|8388.9|8388|8388.2|8387.3|23
1651563020000|2022-05-03 07:30:20|8388.7|8387.8|8389.6|8388.7|8389.6|8388.7|8388.6|8387.5|18
1651563030000|2022-05-03 07:30:30|8389.9|8388.4|8390.5|8389.6|8390.6|8389.7|8389.8|8388.4|26
1651563040000|2022-05-03 07:30:40|8390.4|8389.5|8390.3|8389.4|8390.9|8389.7|8390.1|8389.1|17
1651563050000|2022-05-03 07:30:50|8390.2|8389.3|8390.2|8389.3|8390.3|8389.4|8390|8389.1|8
1651563060000|2022-05-03 07:31:00|8390.3|8389.4|8390.9|8390|8391.3|8390.1|8390.2|8389.3|24
1651563070000|2022-05-03 07:31:10|8391|8390.1|8390.9|8389.4|8391.3|8390.1|8390.4|8389.3|24
1651563080000|2022-05-03 07:31:20|8390.7|8389.8|8390.4|8389.5|8390.8|8389.9|8390.3|8389.4|12
1651563090000|2022-05-03 07:31:30|8390.5|8389.6|8391.5|8390.6|8391.9|8390.7|8390.4|8389.5|25
1651563100000|2022-05-03 07:31:40|8391.4|8390.5|8390.8|8389.9|8391.4|8390.5|8390.8|8389.6|12
1651563110000|2022-05-03 07:31:50|8390.9|8390|8391.3|8390.4|8391.6|8390.5|8390.7|8389.8|26
1651563120000|2022-05-03 07:32:00|8391.2|8390.3|8390.8|8389.9|8391.4|8390.4|8390.8|8389.5|16
1651563130000|2022-05-03 07:32:10|8391.1|8389.6|8390.7|8389.8|8391.1|8389.9|8390.6|8389.4|8
1651563140000|2022-05-03 07:32:20|8390.6|8389.7|8391.1|8390.2|8391.6|8390.7|8390.6|8389.7|24
1651563150000|2022-05-03 07:32:30|8391|8390.1|8391.1|8390.2|8391.6|8390.7|8390.9|8389.6|31
1651563160000|2022-05-03 07:32:40|8391.2|8390.3|8392.2|8390.7|8392.4|8391.2|8391.2|8390.3|21
1651563170000|2022-05-03 07:32:50|8392|8390.5|8391.3|8390.4|8392.1|8391|8391.2|8390.3|20
1651563180000|2022-05-03 07:33:00|8391.4|8390.5|8392.1|8391.2|8392.6|8391.5|8391.3|8390.4|23
1651563190000|2022-05-03 07:33:10|8392.2|8391.3|8392.5|8391|8392.5|8391.3|8391.8|8390.5|27
1651563200000|2022-05-03 07:33:20|8392.4|8390.9|8392.1|8391.2|8392.5|8391.3|8392|8390.8|14
1651563210000|2022-05-03 07:33:30|8392|8391.1|8391.7|8390.8|8392.1|8391.2|8391.6|8390.5|19
1651563220000|2022-05-03 07:33:40|8392|8390.5|8391.9|8391|8392.3|8391|8391.7|8390.4|16
1651563230000|2022-05-03 07:33:50|8392.2|8390.7|8391.2|8390.3|8392.2|8391|8391.2|8390.3|20
1651563240000|2022-05-03 07:34:00|8391.3|8390.4|8390.9|8390|8391.3|8390.4|8390.9|8389.7|20
1651563250000|2022-05-03 07:34:10|8391|8390.1|8390.9|8390|8391.2|8390.1|8390.9|8389.7|8
1651563260000|2022-05-03 07:34:20|8390.6|8389.7|8390.4|8389.5|8390.6|8389.7|8390|8389.1|15
1651563270000|2022-05-03 07:34:30|8390.7|8389.2|8390.9|8390|8391|8390.1|8390.6|8389.2|16
1651563280000|2022-05-03 07:34:40|8391|8390.1|8390.6|8389.7|8391.1|8390.2|8390.4|8389.5|24
1651563290000|2022-05-03 07:34:50|8390.5|8389.6|8390.6|8389.7|8391.1|8390|8390.5|8389.4|18
1651563300000|2022-05-03 07:35:00|8390.5|8389.6|8391.6|8390.7|8391.6|8390.7|8390.5|8389.6|17
1651563310000|2022-05-03 07:35:10|8391.7|8390.8|8392.9|8392|8393|8392.1|8391.7|8390.6|21
1651563320000|2022-05-03 07:35:20|8393|8392.1|8393|8392.1|8393.1|8392.2|8392.6|8391.7|24
1651563330000|2022-05-03 07:35:30|8393.1|8392.2|8393.5|8392.6|8393.8|8392.7|8392.8|8391.7|31
1651563340000|2022-05-03 07:35:40|8393.6|8392.7|8394.7|8393.8|8395|8393.8|8393.6|8392.7|26
1651563350000|2022-05-03 07:35:50|8394.6|8393.7|8394.3|8393.4|8394.7|8393.7|8394.2|8393.1|21
1651563360000|2022-05-03 07:36:00|8394.4|8393.5|8394.5|8393.6|8394.7|8393.6|8394.1|8393.1|24
1651563370000|2022-05-03 07:36:10|8394.6|8393.7|8394.3|8392.8|8394.9|8394|8393.9|8392.7|21
1651563380000|2022-05-03 07:36:20|8394.2|8392.7|8394.7|8393.8|8395.1|8393.8|8394.1|8392.7|34
1651563390000|2022-05-03 07:36:30|8394.8|8393.9|8394.8|8393.9|8395.2|8394.1|8394.5|8393.6|18
1651563400000|2022-05-03 07:36:40|8394.9|8394|8395.9|8395|8395.9|8395|8394.9|8393.8|29
1651563410000|2022-05-03 07:36:50|8395.8|8394.9|8395.2|8394.3|8396.2|8395|8395.2|8394|22
1651563420000|2022-05-03 07:37:00|8395.3|8394.4|8395|8393.5|8395.3|8394.4|8394.4|8393.2|19
1651563430000|2022-05-03 07:37:10|8395.1|8393.6|8394.6|8393.7|8395.2|8393.8|8394.6|8393.4|20
1651563440000|2022-05-03 07:37:20|8395|8393.5|8395|8394.1|8395.1|8394.1|8394.4|8393.2|36
1651563450000|2022-05-03 07:37:30|8394.9|8394|8395.1|8393.6|8395.5|8394.3|8394.7|8393.5|29
1651563460000|2022-05-03 07:37:40|8395.2|8393.7|8395.4|8393.9|8395.4|8394.3|8394.9|8393.7|26
1651563470000|2022-05-03 07:37:50|8395.3|8393.8|8395.5|8394.6|8395.9|8394.7|8395.2|8393.8|20
1651563480000|2022-05-03 07:38:00|8395.4|8394.5|8395.7|8394.2|8396.2|8395|8395.3|8394.1|27
1651563490000|2022-05-03 07:38:10|8395.6|8394.1|8395.2|8393.7|8395.7|8394.6|8394.9|8393.7|20
1651563500000|2022-05-03 07:38:20|8395.3|8393.8|8394.5|8393.6|8395.4|8394|8394.5|8393.4|24
1651563510000|2022-05-03 07:38:30|8394.4|8393.5|8394.3|8393.4|8394.8|8393.5|8394.2|8393.1|19
1651563520000|2022-05-03 07:38:40|8394.4|8393.5|8394.2|8393.3|8394.4|8393.5|8394.2|8393.3|7
1651563530000|2022-05-03 07:38:50|8394.3|8393.4|8394.3|8393.4|8394.4|8393.5|8394.2|8393.3|10
1651563540000|2022-05-03 07:39:00|8394.4|8393.5|8395.8|8394.9|8396|8394.9|8394.4|8393.5|28
1651563550000|2022-05-03 07:39:10|8396.1|8394.6|8395.8|8394.9|8396.3|8395.1|8395.6|8394.6|22
1651563560000|2022-05-03 07:39:20|8395.9|8395|8395.6|8394.7|8395.9|8395|8395.5|8394.6|9
1651563570000|2022-05-03 07:39:30|8395.5|8394.6|8394.5|8393.6|8395.6|8394.7|8394.4|8393.2|29
1651563580000|2022-05-03 07:39:40|8394.4|8393.5|8395.2|8394.3|8395.2|8394.3|8394.4|8393.5|20
1651563590000|2022-05-03 07:39:50|8395.1|8394.2|8395.1|8394.2|8395.5|8394.5|8395.1|8393.9|17
1651563600000|2022-05-03 07:40:00|8395|8394.1|8396.1|8394.6|8396.1|8395|8395|8394.1|27
1651563610000|2022-05-03 07:40:10|8395.5|8394.3|8395.4|8394.5|8395.6|8394.5|8395.1|8394.1|24
1651563620000|2022-05-03 07:40:20|8395.3|8394.4|8395.1|8394.2|8395.7|8394.6|8395|8393.9|31
1651563630000|2022-05-03 07:40:30|8395|8394.1|8395.8|8394.9|8395.9|8394.9|8394.9|8394|24
1651563640000|2022-05-03 07:40:40|8396.1|8394.6|8396|8395.1|8396.2|8395.1|8395.5|8394.5|22
1651563650000|2022-05-03 07:40:50|8396.1|8394.6|8395.8|8394.9|8396.2|8395.1|8395.7|8394.6|27
1651563660000|2022-05-03 07:41:00|8395.9|8395|8396.4|8395.5|8396.8|8395.6|8395.9|8395|24
1651563670000|2022-05-03 07:41:10|8396.5|8395.6|8397.1|8396.2|8397.5|8396.3|8396.5|8395.4|22
1651563680000|2022-05-03 07:41:20|8397|8396.1|8397.9|8397|8398|8397.1|8396.7|8395.5|29
1651563690000|2022-05-03 07:41:30|8397.8|8396.9|8397.3|8396.4|8398|8396.9|8397.2|8396.1|25
1651563700000|2022-05-03 07:41:40|8397.4|8396.5|8397.2|8396.3|8397.4|8396.5|8396.9|8395.7|27
1651563710000|2022-05-03 07:41:50|8397.5|8396|8397.6|8396.7|8397.9|8397|8397.2|8396|25
1651563720000|2022-05-03 07:42:00|8397.5|8396.6|8397.5|8396.6|8397.6|8396.7|8397.4|8396.5|7
1651563730000|2022-05-03 07:42:10|8397.4|8396.5|8397.5|8396.6|8397.6|8396.7|8397.4|8396.5|16
1651563740000|2022-05-03 07:42:20|8397.4|8396.5|8397.1|8396.2|8397.6|8396.7|8397.1|8396.2|14
1651563750000|2022-05-03 07:42:30|8397.2|8396.3|8396.7|8395.8|8397.2|8396.3|8396.7|8395.6|21
1651563760000|2022-05-03 07:42:40|8396.6|8395.7|8397.6|8396.7|8397.7|8396.7|8396.2|8394.9|27
1651563770000|2022-05-03 07:42:50|8397.8|8396.3|8397.8|8396.3|8398|8396.9|8397.4|8396.3|27
1651563780000|2022-05-03 07:43:00|8397.7|8396.2|8397.9|8396.4|8398|8396.9|8397.4|8396.2|25
1651563790000|2022-05-03 07:43:10|8397.5|8396.6|8397.5|8396.6|8397.8|8396.9|8397.2|8396.3|21
1651563800000|2022-05-03 07:43:20|8397.6|8396.7|8396.9|8396|8397.6|8396.7|8396.5|8395.6|25
1651563810000|2022-05-03 07:43:30|8397|8396.1|8396.3|8395.4|8397|8396.1|8396.3|8395.4|16
1651563820000|2022-05-03 07:43:40|8396.1|8395.2|8396.3|8395.4|8396.3|8395.4|8396.1|8395.2|7
1651563830000|2022-05-03 07:43:50|8396.2|8395.3|8396|8395.1|8396.3|8395.4|8395.7|8394.8|16
1651563840000|2022-05-03 07:44:00|8396.4|8395.5|8396.4|8395.5|8396.6|8395.7|8396.3|8395.4|20
1651563850000|2022-05-03 07:44:10|8396.3|8395.4|8396.5|8395.6|8396.5|8395.6|8396.3|8395.4|9
1651563860000|2022-05-03 07:44:20|8396.4|8395.5|8396.2|8395.3|8396.8|8395.9|8396.2|8395.3|28
1651563870000|2022-05-03 07:44:30|8396.3|8395.4|8396.8|8395.3|8396.8|8395.5|8395.8|8394.9|21
1651563880000|2022-05-03 07:44:40|8396.4|8395.5|8396.7|8395.8|8396.8|8395.9|8396.3|8395.4|17
1651563890000|2022-05-03 07:44:50|8396.8|8395.9|8396.6|8395.7|8396.8|8395.9|8396.4|8395.5|15
1651563900000|2022-05-03 07:45:00|8396.7|8395.8|8396.2|8395.3|8397.3|8396.1|8396.2|8395.1|29
1651563910000|2022-05-03 07:45:10|8396.1|8395.2|8395.3|8394.4|8396.2|8395.3|8395.1|8394.2|22
1651563920000|2022-05-03 07:45:20|8395.2|8394.3|8395.3|8394.4|8395.4|8394.5|8395|8394.1|16
1651563930000|2022-05-03 07:45:30|8395.2|8394.3|8395.2|8394.3|8395.6|8394.6|8395|8394.1|16
1651563940000|2022-05-03 07:45:40|8395.1|8394.2|8394.8|8393.3|8395.1|8394.2|8394|8393.1|22
1651563950000|2022-05-03 07:45:50|8394.6|8393.7|8393.5|8392.6|8394.9|8393.9|8393.5|8392.6|37
1651563960000|2022-05-03 07:46:00|8393.4|8392.5|8393.1|8392.2|8393.7|8392.8|8392.8|8391.9|27
1651563970000|2022-05-03 07:46:10|8393.5|8392|8393.6|8392.1|8393.7|8392.6|8393|8392|39
1651563980000|2022-05-03 07:46:20|8393.2|8392.3|8393|8392.1|8393.3|8392.4|8392.6|8391.7|23
1651563990000|2022-05-03 07:46:30|8392.9|8392|8392.5|8391.6|8393.3|8392.3|8392.4|8391.3|28
1651564000000|2022-05-03 07:46:40|8392.6|8391.7|8392.5|8391.6|8392.6|8391.7|8392.4|8391.5|10
1651564010000|2022-05-03 07:46:50|8392.4|8391.5|8392.9|8391.4|8393|8392.1|8392.2|8391.3|19
1651564020000|2022-05-03 07:47:00|8392.6|8391.7|8392.2|8391.3|8393.1|8391.8|8392.1|8391.2|28
1651564030000|2022-05-03 07:47:10|8392.3|8391.4|8392.1|8391.2|8392.3|8391.4|8391.7|8390.5|34
1651564040000|2022-05-03 07:47:20|8392|8391.1|8392.5|8391.6|8393.1|8391.9|8391.9|8391|33
1651564050000|2022-05-03 07:47:30|8392.6|8391.7|8391.7|8390.8|8392.8|8391.7|8391.7|8390.8|26
1651564060000|2022-05-03 07:47:40|8391.6|8390.7|8391.5|8390.6|8391.9|8390.9|8391.4|8390.4|18
1651564070000|2022-05-03 07:47:50|8391.4|8390.5|8391.4|8390.5|8391.7|8390.8|8391.2|8390.3|25
1651564080000|2022-05-03 07:48:00|8391.3|8390.4|8392.2|8391.3|8392.9|8391.6|8391.3|8390.4|23
1651564090000|2022-05-03 07:48:10|8392.1|8391.2|8392.3|8391.4|8392.6|8391.5|8391.8|8390.9|18
1651564100000|2022-05-03 07:48:20|8392.2|8391.3|8392.6|8391.1|8392.6|8391.4|8392|8390.8|24
1651564110000|2022-05-03 07:48:30|8392.7|8391.2|8392.1|8391.2|8392.9|8391.7|8392.1|8391|28
1651564120000|2022-05-03 07:48:40|8392|8391.1|8392.6|8391.7|8392.6|8391.7|8391.8|8390.6|20
1651564130000|2022-05-03 07:48:50|8392.7|8391.8|8392.2|8391.3|8392.7|8391.8|8392|8391.1|11
1651564140000|2022-05-03 07:49:00|8392.1|8391.2|8392.5|8391.6|8392.5|8391.6|8392|8391.1|17
1651564150000|2022-05-03 07:49:10|8392.6|8391.7|8392.2|8391.3|8392.8|8391.9|8392.2|8391.3|10
1651564160000|2022-05-03 07:49:20|8392.3|8391.4|8392.1|8391.2|8392.3|8391.4|8392.1|8391.2|7
1651564170000|2022-05-03 07:49:30|8392.2|8391.3|8392.2|8391.3|8392.4|8391.5|8392.2|8391.3|7
1651564180000|2022-05-03 07:49:40|8392.1|8391.2|8391.4|8390.5|8392.2|8391.3|8391.4|8390.5|17
1651564190000|2022-05-03 07:49:50|8391.3|8390.4|8391.1|8390.2|8391.5|8390.6|8391.1|8389.9|20
1651564200000|2022-05-03 07:50:00|8391|8390.1|8390.6|8389.7|8391.3|8390.1|8390.6|8389.7|20
1651564210000|2022-05-03 07:50:10|8390.5|8389.6|8390.9|8390|8391.2|8390.1|8390.4|8389.4|17
1651564220000|2022-05-03 07:50:20|8390.8|8389.9|8389.8|8388.9|8390.9|8390|8389.8|8388.6|16
1651564230000|2022-05-03 07:50:30|8390.1|8388.6|8389.2|8388.3|8390.2|8389.1|8389.2|8388.1|14
1651564240000|2022-05-03 07:50:40|8389.5|8388|8389.1|8388.2|8389.5|8388.5|8388.8|8387.6|16
1651564250000|2022-05-03 07:50:50|8389|8388.1|8389.6|8388.1|8389.6|8388.6|8389|8388.1|14
1651564260000|2022-05-03 07:51:00|8389.5|8388|8389.3|8388.4|8389.6|8388.6|8389.2|8388|20
1651564270000|2022-05-03 07:51:10|8389.4|8388.5|8389.2|8388.3|8389.7|8388.6|8389.2|8388|21
1651564280000|2022-05-03 07:51:20|8389.3|8388.4|8389.8|8388.9|8390.2|8389|8389.3|8388.2|14
1651564290000|2022-05-03 07:51:30|8389.9|8389|8389.5|8388.6|8390.1|8389|8389.5|8388.6|18
1651564300000|2022-05-03 07:51:40|8389.4|8388.5|8389.8|8388.3|8389.8|8388.6|8389|8388.1|11
1651564310000|2022-05-03 07:51:50|8389.5|8388.6|8389.6|8388.7|8389.9|8388.7|8389.1|8387.9|20
1651564320000|2022-05-03 07:52:00|8389.9|8389|8390.7|8389.8|8391|8389.9|8389.9|8388.7|18
1651564330000|2022-05-03 07:52:10|8390.6|8389.7|8390.4|8389.5|8390.7|8389.8|8390.3|8389.1|17
1651564340000|2022-05-03 07:52:20|8390.6|8389.7|8391.1|8389.6|8391.2|8390.1|8390.6|8389.4|26
1651564350000|2022-05-03 07:52:30|8391.2|8389.7|8390.8|8389.9|8391.2|8390.3|8390.5|8389.3|26
1651564360000|2022-05-03 07:52:40|8390.7|8389.8|8390.7|8389.8|8390.8|8389.9|8390.7|8389.8|5
1651564370000|2022-05-03 07:52:50|8390.8|8389.9|8390.5|8389.6|8391.1|8390.2|8390.3|8389.4|12
1651564380000|2022-05-03 07:53:00|8390.4|8389.5|8391.1|8389.6|8391.1|8389.8|8390.4|8389.4|15
1651564390000|2022-05-03 07:53:10|8391|8389.5|8390.4|8389.5|8391|8389.9|8390.3|8389.2|25
1651564400000|2022-05-03 07:53:20|8390.3|8389.4|8390.6|8389.7|8390.7|8389.7|8390.3|8389.2|10
1651564410000|2022-05-03 07:53:30|8390.5|8389.6|8390|8389.1|8390.8|8389.6|8389.9|8389|25
1651564420000|2022-05-03 07:53:40|8390.1|8389.2|8389.7|8388.2|8390.6|8389.5|8389.4|8388.2|20
1651564430000|2022-05-03 07:53:50|8389.8|8388.3|8389.8|8388.9|8389.9|8388.9|8389.4|8388.2|10
1651564440000|2022-05-03 07:54:00|8389.9|8389|8390.7|8389.8|8390.9|8389.8|8389.8|8388.9|21
1651564450000|2022-05-03 07:54:10|8390.8|8389.9|8391|8390.1|8391.1|8390.2|8390.8|8389.9|11
1651564460000|2022-05-03 07:54:20|8390.9|8390|8391.4|8390.5|8392|8391|8390.9|8390|36
1651564470000|2022-05-03 07:54:30|8391.3|8390.4|8392.1|8391.2|8392.4|8391.3|8391.3|8390.3|28
1651564480000|2022-05-03 07:54:40|8392.4|8390.9|8391.6|8390.1|8392.6|8391.4|8391.3|8390.1|16
1651564490000|2022-05-03 07:54:50|8391.7|8390.2|8391.4|8389.9|8391.7|8390.2|8391.3|8389.8|17
1651564500000|2022-05-03 07:55:00|8391.3|8389.8|8392.3|8391.4|8392.7|8391.4|8391.3|8389.8|24
1651564510000|2022-05-03 07:55:10|8392|8391.1|8392.2|8391.3|8392.4|8391.3|8391.8|8390.6|18
1651564520000|2022-05-03 07:55:20|8392.1|8391.2|8391.4|8390.5|8392.2|8391.3|8391.3|8390.2|26
1651564530000|2022-05-03 07:55:30|8391.5|8390.6|8391.7|8390.8|8391.9|8390.8|8391.3|8390.4|20
1651564540000|2022-05-03 07:55:40|8391.6|8390.7|8391.2|8390.3|8391.9|8390.7|8390.6|8389.6|25
1651564550000|2022-05-03 07:55:50|8391|8390.1|8391.3|8390.4|8391.4|8390.5|8391|8390.1|15
1651564560000|2022-05-03 07:56:00|8391.5|8390.6|8392|8391.1|8392.6|8391.7|8391.5|8390.6|28
1651564570000|2022-05-03 07:56:10|8391.9|8391|8392.4|8390.9|8392.4|8391.5|8391.9|8390.8|28
1651564580000|2022-05-03 07:56:20|8392.1|8391.2|8392|8391.1|8392.2|8391.2|8391.7|8390.5|22
1651564590000|2022-05-03 07:56:30|8392.1|8391.2|8391.3|8389.8|8392.1|8391.2|8390.8|8389.6|27
1651564600000|2022-05-03 07:56:40|8391|8389.5|8390.9|8390|8391.1|8390.2|8390.6|8389.3|17
1651564610000|2022-05-03 07:56:50|8391|8390.1|8391.2|8390.3|8391.5|8390.5|8390.9|8389.6|22
1651564620000|2022-05-03 07:57:00|8391.4|8390.5|8391.9|8391|8392.2|8391.1|8391.3|8390.3|29
1651564630000|2022-05-03 07:57:10|8392|8391.1|8392|8391.1|8392.1|8391.2|8391.6|8390.7|16
1651564640000|2022-05-03 07:57:20|8392.1|8391.2|8392.6|8391.7|8392.8|8391.9|8392.1|8391|28
1651564650000|2022-05-03 07:57:30|8392.5|8391.6|8391|8390.1|8392.8|8391.9|8391|8389.8|44
1651564660000|2022-05-03 07:57:40|8391.1|8390.2|8391.1|8390.2|8391.2|8390.3|8390.5|8389.6|30
1651564670000|2022-05-03 07:57:50|8391|8390.1|8390.9|8389.4|8391.2|8390.3|8390.5|8389.4|29
1651564680000|2022-05-03 07:58:00|8390.5|8389.6|8390.4|8389.5|8390.7|8389.8|8390.1|8389|25
1651564690000|2022-05-03 07:58:10|8390.5|8389.6|8390.2|8389.3|8391.1|8390.1|8390.2|8389|42
1651564700000|2022-05-03 07:58:20|8390.3|8389.4|8390|8389.1|8390.5|8389.4|8389.6|8388.5|42
1651564710000|2022-05-03 07:58:30|8390.4|8388.9|8389.6|8388.7|8390.5|8389.6|8389.6|8388.4|30
1651564720000|2022-05-03 07:58:40|8389.7|8388.8|8390|8389.1|8390.3|8389.4|8389.5|8388.6|22
1651564730000|2022-05-03 07:58:50|8389.8|8388.9|8390.1|8389.2|8390.2|8389.3|8389.7|8388.8|25
1651564740000|2022-05-03 07:59:00|8390|8389.1|8390.8|8389.3|8391.1|8389.9|8390|8389.1|36
1651564750000|2022-05-03 07:59:10|8390.5|8389.6|8390.6|8389.1|8391|8390.1|8390.2|8389|33
1651564760000|2022-05-03 07:59:20|8390.5|8389|8390.6|8389.7|8391.2|8390.1|8390.2|8389|32
1651564770000|2022-05-03 07:59:30|8390.5|8389.6|8390.6|8389.7|8390.6|8389.7|8389.8|8388.9|28
1651564780000|2022-05-03 07:59:40|8390.7|8389.8|8390.7|8389.8|8390.8|8389.9|8390.2|8389.3|33
1651564790000|2022-05-03 07:59:50|8390.6|8389.7|8390.3|8389.4|8391.3|8390.4|8390.3|8389.2|33
1651564800000|2022-05-03 08:00:00|8390.4|8389.5|8390.1|8389.2|8390.8|8389.6|8390.1|8389.1|23
1651564810000|2022-05-03 08:00:10|8390.3|8389.4|8390.2|8389.3|8390.5|8389.6|8390|8389.1|19
1651564820000|2022-05-03 08:00:20|8390.1|8389.2|8390.5|8389|8390.5|8389.5|8390|8388.8|24
1651564830000|2022-05-03 08:00:30|8390.4|8388.9|8389.7|8388.2|8390.6|8389.6|8389.5|8388.2|18
1651564840000|2022-05-03 08:00:40|8389.6|8388.8|8388.9|8388|8389.7|8388.8|8388.8|8387.6|33
1651564850000|2022-05-03 08:00:50|8389|8388.1|8388.8|8387.9|8389|8388.1|8388.3|8387.4|31
1651564860000|2022-05-03 08:01:00|8388.7|8387.8|8388.6|8387.1|8389.2|8388|8388.3|8387.1|24
1651564870000|2022-05-03 08:01:10|8388.7|8387.2|8387.9|8387|8388.7|8387.5|8387.8|8386.7|13
1651564880000|2022-05-03 08:01:20|8387.8|8386.9|8387.8|8386.3|8388.3|8387.1|8387.3|8386.2|25
1651564890000|2022-05-03 08:01:30|8387.4|8386.5|8387.9|8387|8388.1|8387.2|8387.3|8386.4|10
1651564900000|2022-05-03 08:01:40|8387.8|8386.9|8387.8|8386.9|8388.1|8387.2|8387.8|8386.6|19
1651564910000|2022-05-03 08:01:50|8387.7|8386.8|8387.9|8387|8388.2|8387|8387.6|8386.5|18
1651564920000|2022-05-03 08:02:00|8387.8|8386.9|8386.9|8386|8387.8|8386.9|8386.7|8385.6|26
1651564930000|2022-05-03 08:02:10|8386.8|8385.9|8386.9|8386|8387.1|8386.1|8386.8|8385.6|15
1651564940000|2022-05-03 08:02:20|8387|8386.1|8387|8386.1|8387.3|8386.1|8386.7|8385.7|20
1651564950000|2022-05-03 08:02:30|8387.1|8386.2|8388.3|8386.8|8388.3|8387.2|8387|8386.1|17
1651564960000|2022-05-03 08:02:40|8388.2|8386.7|8388|8386.5|8388.2|8386.9|8387.7|8386.5|8
1651564970000|2022-05-03 08:02:50|8387.9|8387|8388.6|8387.1|8388.7|8387.5|8387.9|8386.7|19
1651564980000|2022-05-03 08:03:00|8388.5|8387|8388.6|8387.7|8388.9|8387.8|8388.1|8386.9|27
1651564990000|2022-05-03 08:03:10|8388.5|8387.6|8388|8387.1|8388.7|8387.6|8388|8387.1|17
1651565000000|2022-05-03 08:03:20|8388.1|8387.2|8387.4|8386.5|8388.3|8387.2|8387.3|8386.2|26
1651565010000|2022-05-03 08:03:30|8387.7|8386.8|8387.7|8386.8|8388|8386.9|8387.6|8386.3|16
1651565020000|2022-05-03 08:03:40|8387.8|8386.9|8387.4|8386.5|8387.8|8386.9|8387.4|8386.3|14
1651565030000|2022-05-03 08:03:50|8387.3|8386.4|8387.7|8386.8|8387.7|8386.8|8387.3|8386|24
1651565040000|2022-05-03 08:04:00|8387.8|8386.9|8387.5|8386.6|8387.8|8386.9|8387.3|8386.1|18
1651565050000|2022-05-03 08:04:10|8387.4|8386.5|8387.2|8386.3|8387.6|8386.6|8387.2|8386.1|16
1651565060000|2022-05-03 08:04:20|8387.3|8386.4|8387.5|8386.6|8387.5|8386.6|8387.1|8386.2|17
1651565070000|2022-05-03 08:04:30|8387.4|8386.5|8387.1|8386.2|8387.5|8386.6|8387|8386.1|19
1651565080000|2022-05-03 08:04:40|8387.4|8385.9|8386.5|8385.6|8387.4|8386.2|8386.4|8385.5|9
1651565090000|2022-05-03 08:04:50|8386.6|8385.7|8386.5|8385.6|8387|8385.8|8386.4|8385.3|12
1651565100000|2022-05-03 08:05:00|8386.4|8385.5|8386.1|8385.2|8386.5|8385.6|8386.1|8385.2|15
1651565110000|2022-05-03 08:05:10|8386.2|8385.3|8386.1|8385.2|8386.5|8385.6|8385.8|8384.9|21
1651565120000|2022-05-03 08:05:20|8386|8385.1|8386.8|8385.3|8386.8|8385.7|8385.8|8384.9|17
1651565130000|2022-05-03 08:05:30|8386.6|8385.7|8388.2|8387.3|8388.4|8387.5|8386.5|8385.4|22
1651565140000|2022-05-03 08:05:40|8388.1|8387.2|8387.7|8386.8|8388.5|8387.4|8387.5|8386.3|30
1651565150000|2022-05-03 08:05:50|8387.9|8387|8387.8|8386.9|8388.2|8387|8387.7|8386.6|18
1651565160000|2022-05-03 08:06:00|8387.7|8386.8|8388|8387.1|8388.3|8387.2|8387.7|8386.6|22
1651565170000|2022-05-03 08:06:10|8388.1|8387.2|8388.2|8387.3|8388.4|8387.5|8387.9|8386.8|29
1651565180000|2022-05-03 08:06:20|8388.1|8387.2|8388|8387.1|8388.5|8387.2|8388|8386.8|12
1651565190000|2022-05-03 08:06:30|8387.9|8387|8387.9|8387|8388.4|8387.2|8387.8|8386.9|14
1651565200000|2022-05-03 08:06:40|8388.2|8386.7|8388.6|8387.7|8388.6|8387.7|8388|8386.7|16
1651565210000|2022-05-03 08:06:50|8388.8|8387.3|8388.6|8387.1|8389.1|8387.9|8388.2|8387.1|19
1651565220000|2022-05-03 08:07:00|8388.5|8387|8387.9|8387|8388.6|8387.4|8387.8|8386.5|23
1651565230000|2022-05-03 08:07:10|8388|8387.1|8388|8386.5|8388.1|8387.2|8387.7|8386.5|13
1651565240000|2022-05-03 08:07:20|8387.8|8386.9|8387|8386.1|8387.8|8386.9|8387|8385.8|18
1651565250000|2022-05-03 08:07:30|8387.3|8385.8|8387|8385.5|8387.5|8386.4|8386.7|8385.5|18
1651565260000|2022-05-03 08:07:40|8386.6|8385.7|8385.7|8384.8|8386.6|8385.7|8385.7|8384.8|17
1651565270000|2022-05-03 08:07:50|8385.6|8384.7|8385.7|8384.8|8386.1|8385.2|8385.6|8384.7|13
1651565280000|2022-05-03 08:08:00|8385.8|8384.9|8385.5|8384.6|8386.2|8385.1|8385.5|8384.6|19
1651565290000|2022-05-03 08:08:10|8385.4|8384.5|8385.7|8384.2|8386.3|8385.1|8385.3|8384.2|23
1651565300000|2022-05-03 08:08:20|8385.6|8384.1|8385.7|8384.2|8385.7|8384.2|8385.6|8384.1|10
1651565310000|2022-05-03 08:08:30|8385.8|8384.3|8385.5|8384|8385.8|8384.5|8384.9|8383.9|15
1651565320000|2022-05-03 08:08:40|8385.2|8384.3|8385.6|8384.7|8385.9|8384.7|8385|8383.8|14
1651565330000|2022-05-03 08:08:50|8385.9|8384.4|8385.3|8383.8|8386|8384.8|8384.8|8383.8|26
1651565340000|2022-05-03 08:09:00|8385.2|8383.7|8384.9|8384|8385.3|8384.1|8384.4|8383.3|25
1651565350000|2022-05-03 08:09:10|8384.8|8383.9|8383.8|8382.9|8384.9|8384|8383.7|8382.5|18
1651565360000|2022-05-03 08:09:20|8383.7|8382.8|8384.2|8383.3|8384.2|8383.3|8383.6|8382.6|15
1651565370000|2022-05-03 08:09:30|8383.9|8383|8383.8|8382.9|8384.1|8383.1|8383.8|8382.6|11
1651565380000|2022-05-03 08:09:40|8383.6|8382.7|8384.1|8382.6|8384.3|8383|8383.6|8382.6|17
1651565390000|2022-05-03 08:09:50|8384|8382.5|8383.6|8382.7|8384|8383|8383.5|8382.4|18
1651565400000|2022-05-03 08:10:00|8383.9|8382.4|8384|8383.1|8384.3|8383.4|8383.9|8382.4|17
1651565410000|2022-05-03 08:10:10|8384.3|8382.8|8383.8|8382.9|8384.3|8383.1|8383.8|8382.7|16
1651565420000|2022-05-03 08:10:20|8383.9|8383|8384.1|8383.2|8384.2|8383.3|8383.9|8383|13
1651565430000|2022-05-03 08:10:30|8383.8|8382.9|8384.1|8383.2|8384.4|8383.3|8383.7|8382.7|23
1651565440000|2022-05-03 08:10:40|8384.2|8383.3|8384.5|8383.6|8385.2|8383.9|8384.1|8383|22
1651565450000|2022-05-03 08:10:50|8384.6|8383.7|8384.4|8383.5|8385|8383.9|8384.3|8383.4|20
1651565460000|2022-05-03 08:11:00|8384.5|8383.6|8384.5|8383.6|8384.5|8383.6|8384.2|8383.3|18
1651565470000|2022-05-03 08:11:10|8384.6|8383.7|8384|8383.1|8384.7|8383.8|8383.7|8382.7|13
1651565480000|2022-05-03 08:11:20|8384.1|8383.2|8383.2|8382.3|8384.2|8383.3|8383.1|8382|30
1651565490000|2022-05-03 08:11:30|8383.1|8382.2|8382.9|8382|8383.4|8382.3|8382.5|8381.6|25
1651565500000|2022-05-03 08:11:40|8383.3|8381.8|8383.6|8382.7|8383.8|8382.7|8382.9|8381.7|36
1651565510000|2022-05-03 08:11:50|8383.5|8382.6|8383.1|8382.2|8384.2|8383|8383|8382.1|23
1651565520000|2022-05-03 08:12:00|8383.2|8382.3|8384.5|8383.6|8384.6|8383.7|8383.2|8382|28
1651565530000|2022-05-03 08:12:10|8384.6|8383.7|8384.6|8383.1|8384.9|8383.7|8384.5|8383.1|12
1651565540000|2022-05-03 08:12:20|8384.7|8383.2|8384|8383.1|8385.1|8383.8|8384|8383.1|23
1651565550000|2022-05-03 08:12:30|8383.6|8382.7|8383.4|8382.5|8383.9|8382.8|8383.3|8382.1|22
1651565560000|2022-05-03 08:12:40|8383.3|8382.4|8383.4|8382.5|8383.7|8382.6|8383.1|8382.2|20
1651565570000|2022-05-03 08:12:50|8383.5|8382.6|8383.1|8381.6|8383.5|8382.6|8382.8|8381.4|30
1651565580000|2022-05-03 08:13:00|8382.8|8381.9|8382.9|8381.4|8383.1|8382|8382.8|8381.4|12
1651565590000|2022-05-03 08:13:10|8383|8381.5|8383.1|8382.2|8383.3|8382.2|8382.5|8381.4|29
1651565600000|2022-05-03 08:13:20|8383|8382.1|8382.3|8381.4|8383.4|8382.2|8382.3|8381.4|13
1651565610000|2022-05-03 08:13:30|8382.2|8381.3|8381.7|8380.8|8382.2|8381.3|8381.7|8380.8|23
1651565620000|2022-05-03 08:13:40|8381.8|8380.9|8381.4|8380.5|8382.1|8381.2|8381.4|8380.5|28
1651565630000|2022-05-03 08:13:50|8381.5|8380.6|8382|8381.1|8382|8381.1|8381.4|8380.2|20
1651565640000|2022-05-03 08:14:00|8382.1|8381.2|8382.3|8381.4|8382.4|8381.5|8382|8381.1|15
1651565650000|2022-05-03 08:14:10|8382.4|8381.5|8382.3|8381.4|8382.6|8381.5|8381.9|8381|13
1651565660000|2022-05-03 08:14:20|8382.2|8381.3|8382.3|8381.4|8382.4|8381.5|8382.2|8381.3|16
1651565670000|2022-05-03 08:14:30|8382.2|8381.3|8382.2|8381.3|8382.3|8381.4|8382.1|8381.2|11
1651565680000|2022-05-03 08:14:40|8382.3|8381.4|8382.3|8381.4|8382.6|8381.6|8382.1|8381.1|13
1651565690000|2022-05-03 08:14:50|8382.4|8381.5|8382.3|8381.4|8382.6|8381.6|8382.2|8381|27
1651565700000|2022-05-03 08:15:00|8382.4|8381.5|8382.3|8381.4|8382.6|8381.6|8382.2|8381|25
1651565710000|2022-05-03 08:15:10|8382.1|8381.2|8381.3|8380.4|8382.1|8381.2|8381.2|8380.3|26
1651565720000|2022-05-03 08:15:20|8381.4|8380.5|8381.8|8380.9|8382.1|8381|8381.3|8380.4|22
1651565730000|2022-05-03 08:15:30|8381.7|8380.8|8381.2|8380.3|8381.9|8381|8381.2|8379.9|24
1651565740000|2022-05-03 08:15:40|8381.6|8380.1|8380.5|8379.6|8381.7|8380.5|8380.5|8379.2|32
1651565750000|2022-05-03 08:15:50|8380.6|8379.7|8380.3|8378.8|8380.8|8379.7|8380.1|8378.8|29
1651565760000|2022-05-03 08:16:00|8380.1|8379.2|8380.5|8379.6|8380.6|8379.7|8380|8378.8|20
1651565770000|2022-05-03 08:16:10|8380.4|8379.5|8380.5|8379.6|8380.9|8379.8|8380.4|8379.2|28
1651565780000|2022-05-03 08:16:20|8380.6|8379.7|8380.7|8379.8|8381|8379.8|8380.6|8379.4|7
1651565790000|2022-05-03 08:16:30|8380.6|8379.7|8381|8380.1|8381.1|8380.2|8380.6|8379.4|11
1651565800000|2022-05-03 08:16:40|8381.1|8380.2|8381.3|8379.8|8381.4|8380.3|8380.8|8379.7|17
1651565810000|2022-05-03 08:16:50|8381.2|8379.7|8381|8380.1|8381.3|8380.2|8380.9|8379.7|10
1651565820000|2022-05-03 08:17:00|8380.9|8380|8381.3|8380.4|8381.5|8380.4|8380.9|8380|11
1651565830000|2022-05-03 08:17:10|8381.4|8380.5|8381.5|8380.6|8381.7|8380.8|8381.2|8380|15
1651565840000|2022-05-03 08:17:20|8381.4|8380.5|8381.4|8380.5|8381.8|8380.7|8381.4|8380.1|14
1651565850000|2022-05-03 08:17:30|8381.5|8380.6|8382.1|8381.2|8382.3|8381.4|8381.2|8380|22
1651565860000|2022-05-03 08:17:40|8382|8381.1|8381.6|8380.7|8382.3|8381.2|8381.6|8380.2|14
1651565870000|2022-05-03 08:17:50|8381.7|8380.8|8382.1|8380.6|8382.1|8381|8381.5|8380.5|12
1651565880000|2022-05-03 08:18:00|8382.2|8380.7|8382.1|8380.6|8382.3|8381.1|8381.8|8380.6|21
1651565890000|2022-05-03 08:18:10|8381.9|8381|8382.2|8380.7|8382.3|8381|8381.9|8380.7|4
1651565900000|2022-05-03 08:18:20|8382.3|8380.8|8381.9|8381|8382.3|8381|8381.7|8380.6|21
1651565910000|2022-05-03 08:18:30|8381.8|8380.9|8381.1|8379.6|8381.9|8381|8380.7|8379.6|24
1651565920000|2022-05-03 08:18:40|8380.6|8379.7|8380.7|8379.8|8381|8379.9|8380.3|8379.4|20
1651565930000|2022-05-03 08:18:50|8380.8|8379.9|8381.3|8379.8|8381.3|8380.1|8380.8|8379.7|7
1651565940000|2022-05-03 08:19:00|8381|8380.1|8380.9|8380|8381|8380.1|8380.8|8379.9|10
1651565950000|2022-05-03 08:19:10|8380.8|8379.9|8380.6|8379.7|8381|8380.1|8380.6|8379.7|10
1651565960000|2022-05-03 08:19:20|8380.7|8379.8|8380.9|8379.4|8381.1|8379.8|8380.4|8379.1|15
1651565970000|2022-05-03 08:19:30|8381|8379.5|8380.9|8379.4|8381|8379.8|8380.5|8379.4|15
1651565980000|2022-05-03 08:19:40|8381|8379.5|8380.7|8379.8|8381.1|8380.2|8380.5|8379.5|27
1651565990000|2022-05-03 08:19:50|8380.6|8379.7|8381|8379.5|8381|8379.9|8380.5|8379.4|17
1651566000000|2022-05-03 08:20:00|8380.6|8379.7|8380.9|8380|8380.9|8380|8380.6|8379.7|16
1651566010000|2022-05-03 08:20:10|8380.8|8379.9|8381.8|8380.9|8381.8|8380.9|8380.8|8379.6|21
1651566020000|2022-05-03 08:20:20|8381.9|8381|8382.6|8381.7|8382.9|8381.9|8381.8|8380.9|29
1651566030000|2022-05-03 08:20:30|8382.7|8381.8|8382.6|8381.7|8383|8381.8|8382.6|8381.4|12
1651566040000|2022-05-03 08:20:40|8382.7|8381.8|8382.9|8382|8383.1|8382.1|8382.6|8381.4|13
1651566050000|2022-05-03 08:20:50|8383|8382.1|8382.9|8381.4|8383|8382.1|8382.6|8381.4|15
1651566060000|2022-05-03 08:21:00|8382.6|8381.7|8382.2|8381.3|8382.9|8381.8|8382.2|8381.3|19
1651566070000|2022-05-03 08:21:10|8382.1|8381.2|8382.2|8381.3|8382.2|8381.3|8381.9|8381|15
1651566080000|2022-05-03 08:21:20|8382.1|8381.2|8381.3|8380.4|8382.1|8381.2|8381.3|8380.4|21
1651566090000|2022-05-03 08:21:30|8381.4|8380.5|8381.3|8380.4|8381.7|8380.6|8381.2|8380.2|8
1651566100000|2022-05-03 08:21:40|8381.2|8380.3|8381.3|8380.4|8381.3|8380.4|8381.2|8380.3|6
1651566110000|2022-05-03 08:21:50|8381.2|8380.3|8381.1|8380.2|8381.2|8380.3|8381.1|8380.2|8
1651566120000|2022-05-03 08:22:00|8381.2|8380.3|8381.2|8380.3|8381.2|8380.3|8381.2|8380.3|1
1651566130000|2022-05-03 08:22:10|8381.3|8380.4|8381.2|8380.3|8381.4|8380.5|8381.2|8380.3|6
1651566140000|2022-05-03 08:22:20|8381.1|8380.2|8381.3|8380.4|8381.4|8380.5|8381.1|8379.9|9
1651566150000|2022-05-03 08:22:30|8381.5|8380.6|8381.5|8380.6|8381.6|8380.7|8381.4|8380.5|7
1651566160000|2022-05-03 08:22:40|8382|8381.1|8382.8|8381.9|8383.4|8382.2|8382|8381.1|30
1651566170000|2022-05-03 08:22:50|8382.9|8382|8382.1|8381.2|8382.9|8382|8382.1|8381.2|15
1651566180000|2022-05-03 08:23:00|8382.2|8381.3|8382.3|8381.4|8382.4|8381.5|8382|8380.8|10
1651566190000|2022-05-03 08:23:10|8382.4|8381.5|8382.4|8381.5|8382.4|8381.5|8382|8381.1|18
1651566200000|2022-05-03 08:23:20|8382.3|8381.4|8382.4|8381.5|8382.5|8381.6|8382.3|8381.4|12
1651566210000|2022-05-03 08:23:30|8382.5|8381.6|8382.2|8381.3|8382.5|8381.6|8382.1|8381|12
1651566220000|2022-05-03 08:23:40|8382.3|8381.4|8382.9|8382|8383.2|8382.1|8382.3|8381.4|21
1651566230000|2022-05-03 08:23:50|8383|8382.1|8383.8|8382.9|8384.1|8383|8382.9|8381.9|25
1651566240000|2022-05-03 08:24:00|8383.7|8382.8|8384.6|8383.7|8384.9|8383.7|8383.7|8382.4|23
1651566250000|2022-05-03 08:24:10|8384.7|8383.8|8385.8|8384.3|8385.9|8384.6|8384.7|8383.6|37
1651566260000|2022-05-03 08:24:20|8385.6|8384.7|8385.7|8384.2|8385.8|8384.8|8385.3|8384.1|25
1651566270000|2022-05-03 08:24:30|8385.6|8384.1|8385|8384.1|8385.6|8384.4|8384.8|8383.7|14
1651566280000|2022-05-03 08:24:40|8384.9|8384|8386.2|8384.7|8386.2|8385.1|8384.8|8383.9|19
1651566290000|2022-05-03 08:24:50|8386.1|8384.6|8386|8384.5|8386.2|8385|8385.6|8384.3|26
1651566300000|2022-05-03 08:25:00|8385.7|8384.8|8385.6|8384.7|8386.1|8385|8385.4|8384.1|35
1651566310000|2022-05-03 08:25:10|8385.9|8384.4|8385.5|8384.6|8385.9|8384.8|8385.3|8384.2|31
1651566320000|2022-05-03 08:25:20|8385.6|8384.7|8385.7|8384.2|8385.7|8384.7|8385.2|8384.1|19
1651566330000|2022-05-03 08:25:30|8385.6|8384.1|8385.4|8384.5|8385.7|8384.5|8385.3|8384.1|11
1651566340000|2022-05-03 08:25:40|8385.7|8384.2|8385.6|8384.7|8385.8|8384.7|8385.5|8384.2|8
1651566350000|2022-05-03 08:25:50|8385.5|8384.6|8385.3|8384.4|8385.5|8384.6|8385.2|8384|22
1651566360000|2022-05-03 08:26:00|8385.7|8384.2|8384.9|8384|8385.7|8384.3|8384.8|8383.6|22
1651566370000|2022-05-03 08:26:10|8385|8384.1|8385.2|8384.3|8385.3|8384.4|8384.9|8384|12
1651566380000|2022-05-03 08:26:20|8385.1|8384.2|8384.2|8383.3|8385.1|8384.2|8384.2|8383.1|23
1651566390000|2022-05-03 08:26:30|8384.1|8383.2|8384.3|8383.4|8384.7|8383.5|8383.9|8382.8|29
1651566400000|2022-05-03 08:26:40|8384.4|8383.5|8384.6|8383.1|8384.7|8383.6|8384.1|8382.9|24
1651566410000|2022-05-03 08:26:50|8384.7|8383.2|8384.9|8383.4|8385.1|8383.9|8384.6|8383.2|14
1651566420000|2022-05-03 08:27:00|8385|8383.5|8384.4|8383.5|8385|8383.6|8384.4|8383.2|13
1651566430000|2022-05-03 08:27:10|8384.2|8383.3|8384.9|8384|8384.9|8384|8384.1|8382.9|15
1651566440000|2022-05-03 08:27:20|8385.2|8383.7|8385.2|8384.3|8385.2|8384.3|8384.8|8383.6|15
1651566450000|2022-05-03 08:27:30|8385.1|8384.2|8385.8|8384.9|8385.8|8384.9|8384.9|8383.7|27
1651566460000|2022-05-03 08:27:40|8385.6|8384.7|8385.8|8384.3|8386.3|8384.9|8385.6|8384.2|19
1651566470000|2022-05-03 08:27:50|8385.7|8384.2|8387.1|8385.6|8387.1|8385.9|8385.7|8384.2|16
1651566480000|2022-05-03 08:28:00|8387|8385.5|8387.6|8386.1|8387.7|8386.6|8387|8385.5|18
1651566490000|2022-05-03 08:28:10|8387.7|8386.2|8387.5|8386.6|8387.8|8386.7|8387.4|8386|19
1651566500000|2022-05-03 08:28:20|8387.2|8386.3|8387.7|8386.8|8387.7|8386.8|8387.2|8386.3|8
1651566510000|2022-05-03 08:28:30|8388|8386.5|8387.8|8386.9|8388.2|8387|8387.5|8386.4|13
1651566520000|2022-05-03 08:28:40|8387.9|8387|8387.8|8386.9|8387.9|8387|8387.7|8386.8|12
1651566530000|2022-05-03 08:28:50|8388.1|8386.6|8388|8387.1|8388.6|8387.4|8388|8386.5|18
1651566540000|2022-05-03 08:29:00|8387.9|8387|8387.6|8386.7|8388.4|8387.2|8387.2|8385.9|30
1651566550000|2022-05-03 08:29:10|8387.5|8386.6|8387.3|8386.4|8387.8|8386.7|8387.3|8386.1|19
1651566560000|2022-05-03 08:29:20|8387.6|8386.1|8387.6|8386.7|8387.7|8386.8|8387.4|8386.1|12
1651566570000|2022-05-03 08:29:30|8387.5|8386.6|8387.1|8385.6|8387.6|8386.7|8386.5|8385.3|31
1651566580000|2022-05-03 08:29:40|8387|8385.5|8386.9|8386|8387.4|8386.3|8386.8|8385.5|25
1651566590000|2022-05-03 08:29:50|8387.1|8385.6|8387.6|8386.1|8388|8386.1|8387.1|8385.6|21
1651566600000|2022-05-03 08:30:00|8387.7|8386.2|8386.7|8385.2|8387.7|8386.2|8385.9|8384.1|40
1651566610000|2022-05-03 08:30:10|8386.4|8384.9|8387.8|8386.3|8387.9|8386.4|8386.2|8384.7|36
1651566620000|2022-05-03 08:30:20|8387.9|8386.4|8387.1|8385.6|8387.9|8386.7|8386.9|8385.4|22
1651566630000|2022-05-03 08:30:30|8387|8385.5|8386.7|8385.2|8387.1|8385.9|8386.6|8385.2|22
1651566640000|2022-05-03 08:30:40|8386.8|8385.3|8386.7|8385.2|8386.8|8385.6|8386.4|8385.1|10
1651566650000|2022-05-03 08:30:50|8386.6|8385.1|8386.4|8385.5|8386.7|8385.5|8386.1|8384.7|23
1651566660000|2022-05-03 08:31:00|8386.7|8385.2|8386.3|8385.4|8387.1|8386|8386.3|8385.2|19
1651566670000|2022-05-03 08:31:10|8386.2|8385.3|8386.1|8385.2|8386.5|8385.3|8386|8385|9
1651566680000|2022-05-03 08:31:20|8386.2|8385.3|8387.2|8385.7|8387.2|8386|8386.1|8385.2|21
1651566690000|2022-05-03 08:31:30|8386.9|8386|8386.4|8385.5|8386.9|8386|8386.2|8385|16
1651566700000|2022-05-03 08:31:40|8386.6|8385.7|8386.9|8386|8387.1|8386.1|8386.6|8385.6|25
1651566710000|2022-05-03 08:31:50|8387.2|8385.7|8387.4|8386.5|8387.7|8386.6|8387.1|8385.6|17
1651566720000|2022-05-03 08:32:00|8387.5|8386.6|8387.7|8386.8|8388|8387.1|8387.4|8386.5|20
1651566730000|2022-05-03 08:32:10|8387.6|8386.7|8387.9|8387|8388|8387.1|8387.2|8386.1|25
1651566740000|2022-05-03 08:32:20|8387.8|8386.9|8387.7|8386.8|8388.2|8387.2|8387.7|8386.5|20
1651566750000|2022-05-03 08:32:30|8387.8|8386.9|8387.5|8386.6|8387.8|8386.9|8387.3|8386.1|18
1651566760000|2022-05-03 08:32:40|8387.4|8386.5|8387.3|8385.8|8387.6|8386.7|8387.1|8385.8|18
1651566770000|2022-05-03 08:32:50|8387.1|8386.2|8387.1|8386.2|8387.5|8386.2|8387|8385.9|6
1651566780000|2022-05-03 08:33:00|8387.2|8386.3|8387.2|8385.7|8387.3|8386.4|8386.9|8385.7|14
1651566790000|2022-05-03 08:33:10|8387.4|8385.9|8386.8|8385.3|8387.4|8386.3|8386.6|8385.3|17
1651566800000|2022-05-03 08:33:20|8386.5|8385.6|8386.9|8385.4|8387|8385.9|8386.5|8385.3|9
1651566810000|2022-05-03 08:33:30|8386.8|8385.3|8386.9|8386|8387.2|8386|8386.7|8385.3|20
1651566820000|2022-05-03 08:33:40|8387|8386.1|8387.2|8385.7|8387.7|8386.7|8387|8385.7|16
1651566830000|2022-05-03 08:33:50|8387.3|8385.8|8387.3|8386.4|8387.8|8386.4|8387.2|8385.8|15
1651566840000|2022-05-03 08:34:00|8387.2|8386.3|8387.1|8386.2|8387.2|8386.3|8386.7|8385.4|21
1651566850000|2022-05-03 08:34:10|8387.2|8386.3|8386.4|8385.5|8387.2|8386.3|8386.3|8385.3|16
1651566860000|2022-05-03 08:34:20|8386.3|8385.4|8386.4|8385.5|8386.9|8385.5|8386.1|8385.2|13
1651566870000|2022-05-03 08:34:30|8386.8|8385.3|8386.8|8385.9|8387.3|8386.1|8386.1|8385|26
1651566880000|2022-05-03 08:34:40|8386.9|8386|8386.9|8385.4|8387.5|8386.3|8386.6|8385.4|31
1651566890000|2022-05-03 08:34:50|8386.8|8385.3|8385.9|8384.4|8386.9|8385.4|8385.4|8384.3|22
1651566900000|2022-05-03 08:35:00|8385.8|8384.9|8385.5|8384|8386.3|8385.2|8384.8|8383.7|37
1651566910000|2022-05-03 08:35:10|8385.6|8384.1|8385.7|8384.2|8385.7|8384.2|8385.6|8384.1|6
1651566920000|2022-05-03 08:35:20|8385.3|8384.4|8384.5|8383.6|8385.4|8384.4|8384.4|8383.5|36
1651566930000|2022-05-03 08:35:30|8384.3|8383.4|8384|8383.1|8384.9|8383.6|8383.7|8382.5|33
1651566940000|2022-05-03 08:35:40|8384.1|8383.2|8383.5|8382.6|8384.6|8383.4|8383.5|8382.5|18
1651566950000|2022-05-03 08:35:50|8383.8|8382.3|8382.5|8381.6|8383.8|8382.7|8382.1|8381.2|23
1651566960000|2022-05-03 08:36:00|8382.6|8381.7|8382.2|8381.3|8383|8381.8|8382.2|8381|19
1651566970000|2022-05-03 08:36:10|8382.6|8381.1|8381.6|8380.1|8382.6|8381.5|8381.3|8380|18
1651566980000|2022-05-03 08:36:20|8381.5|8380|8381.5|8380|8381.7|8380.4|8380.9|8379.7|24
1651566990000|2022-05-03 08:36:30|8381.6|8380.1|8381.6|8380.1|8381.7|8380.4|8381.2|8380|9
1651567000000|2022-05-03 08:36:40|8381.5|8380|8381.3|8380.4|8381.7|8380.6|8380.9|8380|17
1651567010000|2022-05-03 08:36:50|8381.2|8380.3|8381.4|8380.5|8381.6|8380.7|8381.2|8380.3|24
1651567020000|2022-05-03 08:37:00|8381.5|8380.6|8380.5|8379.6|8381.5|8380.6|8380.5|8379.3|17
1651567030000|2022-05-03 08:37:10|8380.6|8379.7|8381.2|8379.7|8381.2|8380|8380.4|8379.3|15
1651567040000|2022-05-03 08:37:20|8380.9|8380|8380.8|8379.3|8381.2|8380.1|8380.4|8379.1|23
1651567050000|2022-05-03 08:37:30|8380.5|8379.6|8380|8379.1|8380.5|8379.6|8379.8|8378.7|21
1651567060000|2022-05-03 08:37:40|8379.9|8379|8379.7|8378.8|8380.1|8379|8379.6|8378.6|10
1651567070000|2022-05-03 08:37:50|8379.5|8378.6|8379.5|8378.6|8380|8378.8|8379.4|8378.4|14
1651567080000|2022-05-03 08:38:00|8379.6|8378.7|8379|8378.1|8379.6|8378.7|8378.9|8377.8|18
1651567090000|2022-05-03 08:38:10|8379.1|8378.2|8379.4|8377.9|8379.4|8378.2|8378.9|8377.9|10
1651567100000|2022-05-03 08:38:20|8379.5|8378|8379.7|8378.8|8380.1|8378.9|8379.2|8377.9|16
1651567110000|2022-05-03 08:38:30|8380.1|8379.2|8380.1|8379.2|8380.9|8379.7|8380|8379.1|23
1651567120000|2022-05-03 08:38:40|8380|8379.1|8380.2|8379.3|8380.3|8379.4|8380|8379.1|17
1651567130000|2022-05-03 08:38:50|8380.1|8379.2|8380|8379.1|8380.1|8379.2|8380|8379.1|10
1651567140000|2022-05-03 08:39:00|8379.9|8379|8379.6|8378.7|8379.9|8379|8379.5|8378.6|10
1651567150000|2022-05-03 08:39:10|8379.5|8378.6|8380.4|8378.9|8380.5|8379.1|8379.5|8378.6|9
1651567160000|2022-05-03 08:39:20|8380.3|8378.8|8380.1|8379.2|8380.3|8379.4|8379.8|8378.7|26
1651567170000|2022-05-03 08:39:30|8380.2|8379.3|8380.2|8379.3|8380.4|8379.5|8380.1|8379.2|21
1651567180000|2022-05-03 08:39:40|8380.3|8379.4|8380.2|8379.3|8380.4|8379.5|8380.2|8379.3|4
1651567190000|2022-05-03 08:39:50|8380.3|8379.4|8381.2|8380.3|8381.7|8380.4|8380.1|8379.2|25
1651567200000|2022-05-03 08:40:00|8381.4|8380.5|8380|8379.1|8381.5|8380.6|8380|8379.1|21
1651567210000|2022-05-03 08:40:10|8380.2|8378.7|8379.6|8378.1|8380.3|8379.2|8379.3|8378.1|25
1651567220000|2022-05-03 08:40:20|8379.4|8378.5|8379.4|8377.9|8379.6|8378.5|8379|8377.9|20
1651567230000|2022-05-03 08:40:30|8379|8378.1|8378.8|8377.9|8379|8378.1|8378.6|8377.5|14
1651567240000|2022-05-03 08:40:40|8378.6|8377.7|8378.6|8377.7|8379|8377.8|8378.4|8377.4|9
1651567250000|2022-05-03 08:40:50|8378.7|8377.8|8378.9|8377.4|8378.9|8377.8|8378.3|8377.3|16
1651567260000|2022-05-03 08:41:00|8378.8|8377.3|8379|8378.1|8379.1|8378.1|8378.5|8377.3|20
1651567270000|2022-05-03 08:41:10|8378.9|8378|8378.6|8377.7|8379.3|8378.4|8378.5|8377.5|22
1651567280000|2022-05-03 08:41:20|8378.3|8377.4|8377.9|8377|8378.4|8377.4|8377.4|8376.4|39
1651567290000|2022-05-03 08:41:30|8378|8377.1|8378|8376.5|8378.5|8377.2|8377.7|8376.5|24
1651567300000|2022-05-03 08:41:40|8377.8|8376.9|8378.8|8377.3|8378.8|8377.6|8377.7|8376.8|10
1651567310000|2022-05-03 08:41:50|8378.7|8377.8|8378.6|8377.7|8379.1|8377.8|8378.4|8377.5|13
1651567320000|2022-05-03 08:42:00|8378.9|8377.4|8379.2|8378.3|8379.5|8378.3|8378.2|8377.1|27
1651567330000|2022-05-03 08:42:10|8379.1|8378.2|8377.9|8377|8379.3|8378.3|8377.5|8376.4|31
1651567340000|2022-05-03 08:42:20|8378|8377.1|8377.9|8377|8378|8377.1|8377.5|8376.3|22
1651567350000|2022-05-03 08:42:30|8378|8377.1|8378.3|8377.4|8378.4|8377.5|8377.9|8376.8|24
1651567360000|2022-05-03 08:42:40|8378.2|8377.3|8377.8|8376.3|8378.3|8377.4|8377.5|8376.3|12
1651567370000|2022-05-03 08:42:50|8377.7|8376.2|8377.7|8376.8|8378|8376.8|8377.4|8376.2|11
1651567380000|2022-05-03 08:43:00|8377.8|8376.9|8377.7|8376.8|8378|8377.1|8377.7|8376.8|12
1651567390000|2022-05-03 08:43:10|8377.8|8376.9|8377.6|8376.7|8377.8|8376.9|8377.3|8376.4|14
1651567400000|2022-05-03 08:43:20|8377.5|8376.6|8377.7|8376.8|8378|8376.9|8377.5|8376.4|28
1651567410000|2022-05-03 08:43:30|8377.6|8376.7|8377.9|8376.4|8377.9|8376.7|8377.4|8376.2|16
1651567420000|2022-05-03 08:43:40|8377.6|8376.7|8377.9|8377|8377.9|8377|8377.4|8376.3|17
1651567430000|2022-05-03 08:43:50|8378.2|8376.7|8377.3|8376.4|8378.2|8377|8377.3|8376.1|18
1651567440000|2022-05-03 08:44:00|8377.2|8376.3|8377.5|8376.6|8377.6|8376.6|8377.1|8375.9|6
1651567450000|2022-05-03 08:44:10|8377.4|8376.5|8377.6|8376.7|8377.7|8376.8|8377.4|8376.5|7
1651567460000|2022-05-03 08:44:20|8377.5|8376.6|8377.2|8376.3|8377.6|8376.6|8377.1|8376|15
1651567470000|2022-05-03 08:44:30|8377.3|8376.4|8378.1|8377.2|8378.4|8377.2|8377.3|8376.4|18
1651567480000|2022-05-03 08:44:40|8378|8377.1|8377.6|8376.7|8378.2|8377.1|8377.5|8376.5|29
1651567490000|2022-05-03 08:44:50|8377.5|8376.6|8377.9|8376.4|8377.9|8376.6|8377.5|8376.3|7
1651567500000|2022-05-03 08:45:00|8377.6|8376.7|8378.6|8377.7|8378.6|8377.7|8377.5|8376.3|25
1651567510000|2022-05-03 08:45:10|8378.7|8377.8|8379.1|8378.2|8379.3|8378.4|8378.6|8377.7|18
1651567520000|2022-05-03 08:45:20|8379|8378.1|8379.5|8378|8379.5|8378.4|8379|8377.9|12
1651567530000|2022-05-03 08:45:30|8379.2|8378.3|8379.3|8377.8|8379.4|8378.3|8379|8377.8|6
1651567540000|2022-05-03 08:45:40|8379.4|8377.9|8379.2|8378.3|8379.6|8378.7|8379|8377.9|16
1651567550000|2022-05-03 08:45:50|8379.1|8378.2|8379.6|8378.7|8379.6|8378.7|8379.1|8378.2|18
1651567560000|2022-05-03 08:46:00|8379.8|8378.3|8379.6|8378.7|8379.9|8378.9|8379.2|8378|24
1651567570000|2022-05-03 08:46:10|8379.7|8378.8|8380.4|8378.9|8380.5|8379.6|8379.7|8378.8|22
1651567580000|2022-05-03 08:46:20|8380.1|8379.2|8380.2|8379.3|8380.4|8379.4|8380.1|8378.9|16
1651567590000|2022-05-03 08:46:30|8380.3|8379.4|8380.2|8379.3|8380.5|8379.6|8380|8378.9|13
1651567600000|2022-05-03 08:46:40|8380.3|8379.4|8380.2|8379.3|8380.3|8379.4|8380.1|8379.2|11
1651567610000|2022-05-03 08:46:50|8380.1|8379.2|8380.6|8379.7|8380.7|8379.8|8380|8379.1|18
1651567620000|2022-05-03 08:47:00|8380.5|8379.6|8380.5|8379.6|8380.6|8379.7|8380.5|8379.6|7
1651567630000|2022-05-03 08:47:10|8380.4|8379.5|8380.2|8379.3|8380.4|8379.5|8380.1|8379.2|16
1651567640000|2022-05-03 08:47:20|8380.3|8379.4|8380.6|8379.7|8380.8|8379.9|8380.2|8379.3|21
1651567650000|2022-05-03 08:47:30|8380.5|8379.6|8380.4|8379.5|8380.7|8379.8|8380.2|8379.3|24
1651567660000|2022-05-03 08:47:40|8380.5|8379.6|8380.7|8379.8|8380.9|8380|8380.5|8379.6|8
1651567670000|2022-05-03 08:47:50|8380.8|8379.9|8380.5|8379.6|8380.8|8379.9|8380.5|8379.6|13
1651567680000|2022-05-03 08:48:00|8380.4|8379.5|8380.3|8379.4|8380.6|8379.7|8380.2|8379.3|20
1651567690000|2022-05-03 08:48:10|8380.2|8379.3|8380.1|8379.2|8380.3|8379.4|8380.1|8379.2|8
1651567700000|2022-05-03 08:48:20|8380.2|8379.3|8380.5|8379.6|8380.8|8379.7|8380.2|8379.2|14
1651567710000|2022-05-03 08:48:30|8380.4|8379.5|8380.2|8379.3|8380.4|8379.5|8380.2|8379.3|5
1651567720000|2022-05-03 08:48:40|8380.3|8379.4|8380|8379.1|8380.3|8379.4|8380|8379.1|12
1651567730000|2022-05-03 08:48:50|8380.1|8379.2|8380|8379.1|8380.3|8379.4|8379.9|8379|20
1651567740000|2022-05-03 08:49:00|8380.1|8379.2|8379.6|8378.7|8380.2|8379.3|8379.5|8378.6|9
1651567750000|2022-05-03 08:49:10|8379.5|8378.6|8378.8|8377.9|8379.5|8378.6|8378.7|8377.8|13
1651567760000|2022-05-03 08:49:20|8378.7|8377.8|8378.5|8377.6|8378.7|8377.8|8378.1|8377.2|26
1651567770000|2022-05-03 08:49:30|8378.6|8377.7|8378.4|8377.5|8378.8|8377.9|8378.2|8377.3|21
1651567780000|2022-05-03 08:49:40|8378|8377.1|8377.9|8377|8378.2|8377.2|8377.8|8376.7|21
1651567790000|2022-05-03 08:49:50|8377.8|8376.9|8378.4|8377.5|8378.6|8377.7|8377.8|8376.9|20
1651567800000|2022-05-03 08:50:00|8378.3|8377.4|8377.7|8376.8|8378.3|8377.4|8377.5|8376.6|19
1651567810000|2022-05-03 08:50:10|8377.6|8376.7|8377.6|8376.7|8378|8377.1|8377.5|8376.6|30
1651567820000|2022-05-03 08:50:20|8377.5|8376.6|8378|8377.1|8378|8377.1|8377.5|8376.6|9
1651567830000|2022-05-03 08:50:30|8377.9|8377|8377.7|8376.8|8377.9|8377|8377.5|8376.6|14
1651567840000|2022-05-03 08:50:40|8377.6|8376.7|8377.9|8377|8378|8377.1|8377.5|8376.6|12
1651567850000|2022-05-03 08:50:50|8378|8377.1|8378.3|8377.4|8378.4|8377.5|8378|8377.1|23
1651567860000|2022-05-03 08:51:00|8378.4|8377.5|8379.1|8378.2|8379.5|8378.4|8378.4|8377.5|32
1651567870000|2022-05-03 08:51:10|8379.2|8378.3|8378.8|8377.3|8379.2|8378.3|8378.4|8377.3|23
1651567880000|2022-05-03 08:51:20|8378.5|8377.6|8378.3|8377.4|8379|8377.8|8378.3|8377.4|14
1651567890000|2022-05-03 08:51:30|8378.6|8377.1|8378.1|8377.2|8378.6|8377.2|8378|8376.8|11
1651567900000|2022-05-03 08:51:40|8378.2|8377.3|8377.8|8376.9|8378.2|8377.3|8377.7|8376.6|13
1651567910000|2022-05-03 08:51:50|8377.6|8376.7|8377.8|8376.9|8378|8376.9|8377.6|8376.5|7
1651567920000|2022-05-03 08:52:00|8377.9|8377|8377.8|8376.9|8377.9|8377|8377.7|8376.8|10
1651567930000|2022-05-03 08:52:10|8377.7|8376.8|8377.9|8377|8378.1|8377|8377.7|8376.6|8
1651567940000|2022-05-03 08:52:20|8378.1|8377.2|8378.1|8376.6|8378.7|8377.5|8377.7|8376.6|23
1651567950000|2022-05-03 08:52:30|8377.9|8377|8379.1|8378.2|8379.9|8378.5|8377.9|8377|24
1651567960000|2022-05-03 08:52:40|8379.2|8378.3|8379.6|8378.1|8379.6|8378.4|8379|8377.8|19
1651567970000|2022-05-03 08:52:50|8379.7|8378.2|8379.9|8379|8380.2|8379.2|8379.4|8378.2|24
1651567980000|2022-05-03 08:53:00|8379.8|8378.9|8380.7|8379.2|8380.8|8379.4|8379.8|8378.6|29
1651567990000|2022-05-03 08:53:10|8380.6|8379.1|8380.6|8379.1|8380.7|8379.4|8380|8379|15
1651568000000|2022-05-03 08:53:20|8380.7|8379.2|8380.4|8379.5|8380.9|8379.7|8380.3|8379.2|17
1651568010000|2022-05-03 08:53:30|8380.6|8379.1|8380.4|8379.5|8380.7|8379.5|8380.2|8379|22
1651568020000|2022-05-03 08:53:40|8380.5|8379.6|8380.8|8379.3|8381|8380|8380.3|8379.1|17
1651568030000|2022-05-03 08:53:50|8380.5|8379.6|8379.5|8378.6|8380.8|8379.7|8379.5|8378.6|24
1651568040000|2022-05-03 08:54:00|8379.4|8378.5|8380|8379.1|8380|8379.1|8379.2|8378.3|15
1651568050000|2022-05-03 08:54:10|8380.2|8378.7|8380.1|8379.2|8380.4|8379.2|8380|8378.6|16
1651568060000|2022-05-03 08:54:20|8380|8379.1|8380|8379.1|8380.1|8379.2|8379.7|8378.8|8
1651568070000|2022-05-03 08:54:30|8380.1|8379.2|8379.5|8378.6|8380.5|8379.3|8379.5|8378.6|19
1651568080000|2022-05-03 08:54:40|8379.1|8378.2|8379|8378.1|8379.2|8378.3|8378.9|8378|12
1651568090000|2022-05-03 08:54:50|8378.9|8378|8378.7|8377.8|8379.4|8378.5|8378.7|8377.8|17
1651568100000|2022-05-03 08:55:00|8378.8|8377.9|8378.9|8378|8379|8378.1|8378.5|8377.6|13
1651568110000|2022-05-03 08:55:10|8379|8378.1|8379.1|8378.2|8379.1|8378.2|8378.5|8377.6|19
1651568120000|2022-05-03 08:55:20|8379|8378.1|8378.5|8377.6|8379.1|8378.2|8378.3|8377.4|21
1651568130000|2022-05-03 08:55:30|8378.6|8377.7|8378.6|8377.7|8378.8|8377.8|8378.5|8377.3|8
1651568140000|2022-05-03 08:55:40|8378.5|8377.6|8377.3|8376.4|8378.7|8377.8|8377.3|8376.4|11
1651568150000|2022-05-03 08:55:50|8377.4|8376.5|8377.1|8376.2|8377.7|8376.6|8377.1|8376|11
1651568160000|2022-05-03 08:56:00|8377|8376.1|8377.9|8377|8378.2|8377.1|8377|8376.1|20
1651568170000|2022-05-03 08:56:10|8378.3|8376.8|8377.8|8376.9|8378.3|8377|8377.4|8376.3|17
1651568180000|2022-05-03 08:56:20|8377.9|8377|8377.1|8376.2|8377.9|8377|8377.1|8376.1|15
1651568190000|2022-05-03 08:56:30|8377|8376.1|8377.1|8376.2|8377.4|8376.2|8376.6|8375.5|14
1651568200000|2022-05-03 08:56:40|8377|8376.1|8376.4|8375.5|8377.4|8376.3|8376.3|8375.4|24
1651568210000|2022-05-03 08:56:50|8376.8|8375.3|8376.4|8375.5|8376.8|8375.6|8376.4|8375.3|3
1651568220000|2022-05-03 08:57:00|8376.5|8375.6|8376.1|8375.2|8376.7|8375.8|8375.8|8374.5|31
1651568230000|2022-05-03 08:57:10|8376.2|8375.3|8376|8375.1|8376.5|8375.3|8376|8374.9|19
1651568240000|2022-05-03 08:57:20|8376.1|8375.2|8375.9|8375|8376.5|8375.3|8375.9|8375|15
1651568250000|2022-05-03 08:57:30|8376|8375.1|8376.9|8376|8376.9|8376|8375.7|8374.7|27
1651568260000|2022-05-03 08:57:40|8377|8376.1|8377.1|8376.2|8377.3|8376.3|8376.9|8375.7|21
1651568270000|2022-05-03 08:57:50|8377.2|8376.3|8377.3|8375.8|8377.4|8376.3|8377|8375.7|16
1651568280000|2022-05-03 08:58:00|8377.2|8375.7|8376.9|8376|8377.2|8376.1|8376.8|8375.7|7
1651568290000|2022-05-03 08:58:10|8376.8|8375.9|8376.2|8375.3|8377.2|8376.1|8376.1|8375.2|16
1651568300000|2022-05-03 08:58:20|8376.1|8375.2|8375.8|8374.9|8376.1|8375.2|8375.6|8374.4|14
1651568310000|2022-05-03 08:58:30|8375.9|8375|8376.2|8374.7|8376.2|8375|8375.8|8374.7|3
1651568320000|2022-05-03 08:58:40|8375.9|8375|8375.6|8374.1|8376.2|8375.1|8375.1|8374|18
1651568330000|2022-05-03 08:58:50|8375.5|8374|8375|8374.1|8375.5|8374.4|8375|8373.8|18
1651568340000|2022-05-03 08:59:00|8375.2|8373.7|8374.6|8373.7|8375.5|8374.3|8374.6|8373.7|24
1651568350000|2022-05-03 08:59:10|8374.7|8373.8|8375.2|8374.3|8375.6|8374.4|8374.6|8373.5|22
1651568360000|2022-05-03 08:59:20|8375.3|8374.4|8374.6|8373.7|8375.5|8374.4|8374.5|8373.3|19
1651568370000|2022-05-03 08:59:30|8374.7|8373.8|8373.3|8372.4|8375.1|8373.8|8373.3|8372.2|26
1651568380000|2022-05-03 08:59:40|8373.2|8372.3|8373.2|8371.7|8373.6|8372.4|8373|8371.6|24
1651568390000|2022-05-03 08:59:50|8373.1|8371.6|8373|8371.5|8373.8|8372|8373|8371.2|21
1651568400000|2022-05-03 09:00:00|8373.2|8371.7|8374|8372.5|8374.1|8372.6|8373.2|8371.5|28
1651568410000|2022-05-03 09:00:10|8374.1|8372.6|8376.6|8375.1|8376.6|8375.1|8373.7|8372.2|33
1651568420000|2022-05-03 09:00:20|8376.7|8375.2|8377.6|8376.1|8377.7|8376.2|8376.5|8375.2|23
1651568430000|2022-05-03 09:00:30|8377.5|8376|8377.6|8376.1|8377.7|8376.3|8377.1|8375.7|23
1651568440000|2022-05-03 09:00:40|8377.4|8376.5|8378.3|8376.8|8378.6|8377.1|8377.4|8376.1|30
1651568450000|2022-05-03 09:00:50|8378.2|8376.7|8378.3|8376.8|8378.4|8377.1|8377.8|8376.6|16
1651568460000|2022-05-03 09:01:00|8378.4|8376.9|8379.5|8378.6|8379.8|8378.6|8378|8376.7|37
1651568470000|2022-05-03 09:01:10|8379.6|8378.7|8379.5|8378|8380.3|8378.8|8379.1|8378|31
1651568480000|2022-05-03 09:01:20|8379.3|8377.8|8377.8|8376.3|8379.4|8378.2|8377.6|8376.3|33
1651568490000|2022-05-03 09:01:30|8377.9|8376.4|8379|8377.5|8379|8377.7|8377.8|8376.3|29
1651568500000|2022-05-03 09:01:40|8378.9|8377.4|8378.4|8377.5|8379|8377.8|8378.2|8377|24
1651568510000|2022-05-03 09:01:50|8378.6|8377.1|8378.5|8377.6|8378.7|8377.6|8378.4|8377.1|10
1651568520000|2022-05-03 09:02:00|8378.4|8377.5|8378.4|8377.5|8378.7|8377.6|8378.1|8377.1|18
1651568530000|2022-05-03 09:02:10|8378.7|8377.2|8379.3|8378.4|8379.9|8378.8|8378.7|8377.2|31
1651568540000|2022-05-03 09:02:20|8379.5|8378|8379.4|8378.5|8379.6|8378.5|8379|8377.9|30
1651568550000|2022-05-03 09:02:30|8379.2|8378.3|8379.2|8378.3|8379.6|8378.4|8379.2|8378.1|11
1651568560000|2022-05-03 09:02:40|8379.3|8378.4|8379|8378.1|8379.4|8378.5|8379|8378.1|10
1651568570000|2022-05-03 09:02:50|8379.1|8378.2|8379.3|8378.4|8379.4|8378.4|8378.9|8377.8|25
1651568580000|2022-05-03 09:03:00|8379.1|8378.2|8379.4|8378.5|8379.5|8378.5|8379.1|8378|21
1651568590000|2022-05-03 09:03:10|8379.3|8378.4|8379.5|8378|8379.5|8378.5|8378.9|8377.9|15
1651568600000|2022-05-03 09:03:20|8379.2|8378.3|8379.5|8378|8379.5|8378.4|8379|8377.8|23
1651568610000|2022-05-03 09:03:30|8379.1|8378.2|8378.7|8377.8|8379.2|8378.3|8378.7|8377.8|18
1651568620000|2022-05-03 09:03:40|8378.8|8377.9|8378.5|8377.6|8378.8|8377.9|8378.3|8377.4|14
1651568630000|2022-05-03 09:03:50|8378.7|8377.2|8377.9|8376.4|8378.7|8377.5|8377.7|8376.4|25
1651568640000|2022-05-03 09:04:00|8377.6|8376.7|8377.7|8376.8|8378.5|8377.1|8377.6|8376.6|23
1651568650000|2022-05-03 09:04:10|8377.8|8376.9|8378.6|8377.7|8379.2|8377.9|8377.8|8376.9|30
1651568660000|2022-05-03 09:04:20|8378.5|8377.6|8379|8377.5|8379.1|8377.9|8378.3|8377.1|26
1651568670000|2022-05-03 09:04:30|8378.7|8377.8|8377.8|8376.3|8379|8378|8377.7|8376.3|28
1651568680000|2022-05-03 09:04:40|8377.9|8376.4|8377.7|8376.2|8378.2|8377.2|8377.6|8376.1|36
1651568690000|2022-05-03 09:04:50|8377.2|8376.3|8377.8|8376.9|8378.1|8377|8377.2|8376.1|23
1651568700000|2022-05-03 09:05:00|8377.7|8376.8|8377.2|8375.7|8378.1|8376.8|8376.9|8375.7|37
1651568710000|2022-05-03 09:05:10|8377.3|8375.8|8377.1|8375.6|8377.3|8376.1|8376.5|8375.4|29
1651568720000|2022-05-03 09:05:20|8376.8|8375.9|8377|8375.5|8377.3|8376|8376.7|8375.5|22
1651568730000|2022-05-03 09:05:30|8376.9|8375.4|8376.8|8375.9|8377.3|8376.1|8376.7|8375.4|34
1651568740000|2022-05-03 09:05:40|8376.7|8375.8|8377.2|8376.3|8377.4|8376.3|8376.7|8375.6|16
1651568750000|2022-05-03 09:05:50|8377.1|8376.2|8377|8376.1|8377.4|8376.4|8376.9|8375.9|16
1651568760000|2022-05-03 09:06:00|8376.9|8376|8377.6|8376.1|8377.6|8376.5|8376.8|8375.6|24
1651568770000|2022-05-03 09:06:10|8377.5|8376|8377.6|8376.7|8377.6|8376.7|8377.3|8376|6
1651568780000|2022-05-03 09:06:20|8377.5|8376.6|8377.3|8376.4|8377.6|8376.7|8377.2|8376.3|12
1651568790000|2022-05-03 09:06:30|8377.4|8376.5|8377.4|8376.5|8377.5|8376.6|8377.4|8376.5|7
1651568800000|2022-05-03 09:06:40|8377.5|8376.6|8377.4|8376.5|8377.5|8376.6|8377.4|8376.5|6
1651568810000|2022-05-03 09:06:50|8377.5|8376.6|8377.5|8376.6|8377.9|8376.7|8377.1|8376.2|15
1651568820000|2022-05-03 09:07:00|8377.3|8376.4|8377.5|8376.6|8377.6|8376.7|8377.2|8376.3|11
1651568830000|2022-05-03 09:07:10|8377.4|8376.5|8377.8|8376.9|8378.1|8376.9|8377.4|8376.5|13
1651568840000|2022-05-03 09:07:20|8377.9|8377|8377.7|8376.8|8377.9|8377|8377.7|8376.8|9
1651568850000|2022-05-03 09:07:30|8377.8|8376.9|8378|8377.1|8378.3|8377.1|8377.7|8376.7|8
1651568860000|2022-05-03 09:07:40|8377.9|8377|8379|8378.1|8379.2|8378.3|8377.9|8376.7|23
1651568870000|2022-05-03 09:07:50|8379.3|8377.8|8379.7|8378.8|8379.8|8378.9|8379.1|8377.8|24
1651568880000|2022-05-03 09:08:00|8379.8|8378.9|8380.3|8379.4|8380.3|8379.4|8379.7|8378.8|19
1651568890000|2022-05-03 09:08:10|8380.2|8379.3|8379.9|8379|8380.3|8379.4|8379.2|8378.1|38
1651568900000|2022-05-03 09:08:20|8379.8|8378.9|8379.7|8378.8|8380.1|8379.2|8379.7|8378.8|11
1651568910000|2022-05-03 09:08:30|8379.9|8379|8380.7|8379.2|8380.7|8379.6|8379.9|8379|13
1651568920000|2022-05-03 09:08:40|8380.1|8379.4|8381.5|8380.6|8381.5|8380.6|8380.1|8379.3|26
1651568930000|2022-05-03 09:08:50|8381.6|8380.7|8382.3|8380.8|8382.3|8381.1|8381.4|8380.2|24
1651568940000|2022-05-03 09:09:00|8382.2|8380.7|8381.5|8380.6|8382.3|8381.2|8381.4|8380.2|23
1651568950000|2022-05-03 09:09:10|8381.4|8380.5|8381.3|8380.4|8382.1|8380.9|8381.2|8380.3|26
1651568960000|2022-05-03 09:09:20|8381.2|8380.3|8381.1|8380.2|8381.8|8380.9|8381.1|8380.2|24
1651568970000|2022-05-03 09:09:30|8381.2|8380.3|8381|8380.1|8381.4|8380.4|8380.4|8379.5|35
1651568980000|2022-05-03 09:09:40|8381.1|8380.2|8380.6|8379.7|8381.2|8380.3|8380.5|8379.6|12
1651568990000|2022-05-03 09:09:50|8380.7|8379.8|8380|8379.1|8380.8|8379.9|8380|8378.8|28
1651569000000|2022-05-03 09:10:00|8380.1|8379.2|8380.2|8379.3|8380.4|8379.5|8379.9|8378.9|26
1651569010000|2022-05-03 09:10:10|8380.1|8379.2|8381|8380.1|8381.3|8380.4|8380.1|8379.1|30
1651569020000|2022-05-03 09:10:20|8381.1|8380.2|8381.6|8380.1|8381.7|8380.6|8380.8|8379.6|24
1651569030000|2022-05-03 09:10:30|8381.3|8380.4|8382.2|8380.7|8382.3|8381.2|8381.3|8380.2|31
1651569040000|2022-05-03 09:10:40|8382.3|8380.8|8382.2|8381.3|8382.7|8381.5|8381.7|8380.8|20
1651569050000|2022-05-03 09:10:50|8382.3|8381.4|8382.3|8381.4|8382.5|8381.5|8382.1|8381|14
1651569060000|2022-05-03 09:11:00|8382.2|8381.3|8382|8381.1|8382.3|8381.3|8381.9|8380.7|21
1651569070000|2022-05-03 09:11:10|8382.3|8380.8|8382.3|8381.4|8382.5|8381.6|8381.4|8380.5|26
1651569080000|2022-05-03 09:11:20|8382.4|8381.5|8382.2|8381.3|8383|8381.8|8382|8380.9|26
1651569090000|2022-05-03 09:11:30|8382.4|8380.9|8382.1|8381.2|8382.6|8381.4|8381.8|8380.7|15
1651569100000|2022-05-03 09:11:40|8381.9|8381|8381.5|8380.6|8381.9|8381|8381.3|8380.4|22
1651569110000|2022-05-03 09:11:50|8381.4|8380.5|8381.3|8380.4|8381.6|8380.7|8381.2|8380.3|18
1651569120000|2022-05-03 09:12:00|8381.2|8380.3|8382|8380.5|8382|8380.9|8381.2|8380.3|12
1651569130000|2022-05-03 09:12:10|8381.8|8380.9|8382.4|8381.5|8382.7|8381.6|8381.8|8380.9|22
1651569140000|2022-05-03 09:12:20|8382.5|8381.6|8382.5|8381.6|8382.7|8381.8|8382.3|8381.4|17
1651569150000|2022-05-03 09:12:30|8382.6|8381.7|8382.8|8381.9|8382.8|8381.9|8382.3|8381.4|32
1651569160000|2022-05-03 09:12:40|8382.7|8381.8|8382.7|8381.8|8382.8|8381.9|8382.6|8381.7|23
1651569170000|2022-05-03 09:12:50|8382.8|8381.9|8382.2|8381.3|8382.8|8381.9|8382.1|8381.2|20
1651569180000|2022-05-03 09:13:00|8382|8381.1|8382.1|8381.2|8382.4|8381.5|8382|8381.1|14
1651569190000|2022-05-03 09:13:10|8382.2|8381.3|8382.2|8381.3|8382.3|8381.4|8382|8381.1|12
1651569200000|2022-05-03 09:13:20|8382|8381.1|8382.3|8381.4|8382.3|8381.4|8381.9|8381|20
1651569210000|2022-05-03 09:13:30|8382.2|8381.3|8382.1|8381.2|8382.7|8381.3|8381.8|8380.9|21
1651569220000|2022-05-03 09:13:40|8382|8381.1|8381.4|8380.5|8382.1|8381.2|8381.3|8380.4|18
1651569230000|2022-05-03 09:13:50|8381.3|8380.4|8380.4|8378.9|8381.3|8380.4|8380|8378.9|26
1651569240000|2022-05-03 09:14:00|8380|8379.1|8380.3|8379.4|8380.6|8379.5|8380|8378.9|20
1651569250000|2022-05-03 09:14:10|8380.6|8379.1|8380.7|8379.8|8381.2|8380|8380.4|8379.1|29
1651569260000|2022-05-03 09:14:20|8380.8|8379.9|8380.2|8379.3|8381.1|8379.9|8380.2|8379.3|18
1651569270000|2022-05-03 09:14:30|8380.3|8379.4|8380.6|8379.7|8380.8|8379.7|8379.9|8378.9|21
1651569280000|2022-05-03 09:14:40|8380.7|8379.8|8381|8380.1|8381.2|8380.2|8380.6|8379.6|26
1651569290000|2022-05-03 09:14:50|8381.1|8380.2|8380.2|8379.3|8381.6|8380.4|8380.2|8379.3|38
1651569300000|2022-05-03 09:15:00|8380.1|8379.2|8380.2|8378.7|8380.4|8379.5|8379.9|8378.7|25
1651569310000|2022-05-03 09:15:10|8380.1|8378.6|8379.4|8378.5|8380.1|8378.8|8379.2|8378.3|23
1651569320000|2022-05-03 09:15:20|8379.5|8378.6|8379.9|8378.4|8379.9|8378.8|8379.2|8378.3|13
1651569330000|2022-05-03 09:15:30|8379.8|8378.3|8380.2|8379.3|8380.4|8379.3|8379.6|8378.3|17
1651569340000|2022-05-03 09:15:40|8380.1|8379.2|8380.8|8379.3|8380.8|8379.7|8380|8378.9|20
1651569350000|2022-05-03 09:15:50|8380.5|8379.6|8381.5|8380.6|8381.6|8380.7|8380.5|8379.6|20
1651569360000|2022-05-03 09:16:00|8381.4|8380.5|8381.3|8380.4|8381.5|8380.6|8381.2|8380.3|13
1651569370000|2022-05-03 09:16:10|8381.2|8380.3|8381.4|8380.5|8381.4|8380.5|8381.2|8380.3|9
1651569380000|2022-05-03 09:16:20|8381.3|8380.4|8381.3|8380.4|8381.6|8380.7|8381.2|8380.3|16
1651569390000|2022-05-03 09:16:30|8381.4|8380.5|8381.7|8380.8|8382|8380.9|8381|8380.1|25
1651569400000|2022-05-03 09:16:40|8382|8380.5|8382.8|8381.3|8382.8|8381.7|8381.6|8380.5|35
1651569410000|2022-05-03 09:16:50|8382.7|8381.2|8382.8|8381.9|8383|8381.9|8382.5|8381.2|16
1651569420000|2022-05-03 09:17:00|8383|8382.1|8383.3|8381.8|8383.5|8382.3|8382.9|8381.8|27
1651569430000|2022-05-03 09:17:10|8383.4|8381.9|8383.3|8382.4|8383.6|8382.7|8383.1|8381.9|20
1651569440000|2022-05-03 09:17:20|8383.2|8382.3|8383.4|8382.5|8383.7|8382.8|8383.2|8382.3|23
1651569450000|2022-05-03 09:17:30|8383.5|8382.6|8383.6|8382.7|8383.9|8382.9|8383.2|8382.1|21
1651569460000|2022-05-03 09:17:40|8383.4|8382.5|8382.9|8382|8383.7|8382.8|8382.6|8381.7|11
1651569470000|2022-05-03 09:17:50|8382.8|8381.9|8382.9|8382|8383.2|8382|8382.7|8381.7|18
1651569480000|2022-05-03 09:18:00|8382.8|8381.9|8382.1|8381.2|8382.8|8381.9|8382.1|8380.9|19
1651569490000|2022-05-03 09:18:10|8382|8381.1|8381.4|8380.5|8382.1|8381.2|8381.4|8380.5|18
1651569500000|2022-05-03 09:18:20|8381.5|8380.6|8381.4|8380.5|8381.9|8381|8381.2|8380.2|26
1651569510000|2022-05-03 09:18:30|8381.5|8380.6|8381.4|8380.5|8382.1|8380.9|8381.4|8380.5|18
1651569520000|2022-05-03 09:18:40|8381.5|8380.6|8380.9|8380|8381.7|8380.8|8380.9|8380|17
1651569530000|2022-05-03 09:18:50|8380.8|8379.9|8380.4|8379.5|8381|8379.9|8380.3|8379.1|10
1651569540000|2022-05-03 09:19:00|8380.3|8379.4|8380.2|8379.3|8380.8|8379.9|8380.2|8379.3|18
1651569550000|2022-05-03 09:19:10|8380.1|8379.2|8380.1|8379.2|8380.5|8379.4|8380|8378.9|14
1651569560000|2022-05-03 09:19:20|8380.2|8379.3|8380.5|8379.6|8380.7|8379.6|8379.8|8378.9|17
1651569570000|2022-05-03 09:19:30|8380.4|8379.5|8380.8|8379.9|8381|8380|8380.4|8379.5|12
1651569580000|2022-05-03 09:19:40|8380.7|8379.8|8380.4|8379.5|8380.8|8379.9|8380.3|8379.4|18
1651569590000|2022-05-03 09:19:50|8380.3|8379.4|8380.5|8379.6|8380.8|8379.6|8379.9|8379|18
1651569600000|2022-05-03 09:20:00|8380.4|8379.5|8381.2|8380.3|8381.4|8380.3|8380.4|8379.3|20
1651569610000|2022-05-03 09:20:10|8381.3|8380.4|8380.7|8379.8|8381.4|8380.4|8380.5|8379.6|21
1651569620000|2022-05-03 09:20:20|8380.6|8379.7|8380.6|8379.7|8380.6|8379.7|8380.5|8379.6|11
1651569630000|2022-05-03 09:20:30|8380.7|8379.8|8381|8380.1|8381.1|8380.1|8380.6|8379.6|15
1651569640000|2022-05-03 09:20:40|8381.1|8380.2|8380.7|8379.8|8381.3|8380.2|8380.7|8379.7|17
1651569650000|2022-05-03 09:20:50|8380.6|8379.7|8380|8379.1|8381|8379.9|8380|8378.8|19
1651569660000|2022-05-03 09:21:00|8380.1|8379.2|8380.6|8379.1|8380.7|8379.4|8380.1|8378.9|16
1651569670000|2022-05-03 09:21:10|8380.7|8379.2|8379.9|8378.4|8380.7|8379.4|8379.5|8378.4|34
1651569680000|2022-05-03 09:21:20|8379.5|8378.6|8379.7|8378.2|8379.9|8378.7|8379.3|8378.2|22
1651569690000|2022-05-03 09:21:30|8379.8|8378.3|8379.6|8378.1|8379.9|8378.6|8379.1|8378|28
1651569700000|2022-05-03 09:21:40|8379.7|8378.2|8378.6|8377.7|8379.7|8378.2|8378.6|8377.5|19
1651569710000|2022-05-03 09:21:50|8378.5|8377.6|8379.2|8377.7|8379.2|8378|8378.4|8377.4|15
1651569720000|2022-05-03 09:22:00|8378.9|8378|8378.6|8377.7|8379|8378.1|8378.6|8377.7|12
1651569730000|2022-05-03 09:22:10|8378.7|8377.8|8378|8377.1|8379|8377.8|8378|8377.1|16
1651569740000|2022-05-03 09:22:20|8377.9|8377|8377.8|8376.9|8378.4|8377.2|8377.7|8376.5|23
1651569750000|2022-05-03 09:22:30|8378.2|8376.7|8377.1|8376.2|8378.2|8376.7|8376.9|8375.7|31
1651569760000|2022-05-03 09:22:40|8377|8376.1|8376.9|8376|8377.1|8376.2|8376.8|8375.9|8
1651569770000|2022-05-03 09:22:50|8377.2|8375.7|8376.5|8375.6|8377.3|8376.1|8376.4|8375.5|16
1651569780000|2022-05-03 09:23:00|8376.4|8375.5|8376.9|8376|8377.3|8376.1|8376.3|8375.4|21
1651569790000|2022-05-03 09:23:10|8377|8376.1|8376.6|8375.7|8377.2|8376.1|8376.6|8375.6|19
1651569800000|2022-05-03 09:23:20|8376.7|8375.8|8376.6|8375.7|8376.7|8375.8|8376.6|8375.7|4
1651569810000|2022-05-03 09:23:30|8376.5|8375.6|8376.5|8375.6|8376.6|8375.7|8376.4|8375.5|10
1651569820000|2022-05-03 09:23:40|8376.6|8375.7|8376.7|8375.8|8377|8375.8|8376.5|8375.3|16
1651569830000|2022-05-03 09:23:50|8376.9|8375.4|8377.2|8376.3|8377.6|8376.6|8376.8|8375.4|16
1651569840000|2022-05-03 09:24:00|8377.1|8376.2|8378.1|8377.2|8378.1|8377.2|8377.1|8376.2|15
1651569850000|2022-05-03 09:24:10|8378.2|8377.3|8377.8|8376.9|8378.4|8377.3|8377.6|8376.7|20
1651569860000|2022-05-03 09:24:20|8378.1|8376.6|8377.8|8376.9|8378.1|8377|8377.7|8376.6|12
1651569870000|2022-05-03 09:24:30|8377.7|8376.8|8377|8376.1|8377.7|8376.8|8377|8376.1|10
1651569880000|2022-05-03 09:24:40|8376.9|8376|8376.8|8375.9|8377|8376.1|8376.7|8375.8|10
1651569890000|2022-05-03 09:24:50|8376.7|8375.8|8376.8|8375.9|8376.9|8376|8376.7|8375.8|14
1651569900000|2022-05-03 09:25:00|8376.7|8375.8|8376.9|8376|8377|8376.1|8376.4|8375.5|19
1651569910000|2022-05-03 09:25:10|8377|8376.1|8376.3|8375.4|8377|8376.1|8376.3|8375.4|18
1651569920000|2022-05-03 09:25:20|8376.2|8375.3|8376.3|8375.4|8376.3|8375.4|8376.1|8375.2|16
1651569930000|2022-05-03 09:25:30|8376.2|8375.3|8376.3|8375.4|8376.4|8375.5|8376.2|8375.3|8
1651569940000|2022-05-03 09:25:40|8376.4|8375.5|8376.3|8375.4|8376.4|8375.5|8376.3|8375.4|12
1651569950000|2022-05-03 09:25:50|8376.2|8375.3|8376.9|8376|8376.9|8376|8376.2|8375.3|13
1651569960000|2022-05-03 09:26:00|8377|8376.1|8377.2|8376.3|8377.3|8376.4|8376.9|8376|15
1651569970000|2022-05-03 09:26:10|8377.1|8376.2|8377.2|8376.3|8377.3|8376.4|8377|8376.1|15
1651569980000|2022-05-03 09:26:20|8377.1|8376.2|8377.1|8376.2|8377.2|8376.3|8377|8376.1|7
1651569990000|2022-05-03 09:26:30|8377.4|8375.9|8377.5|8376.6|8377.6|8376.7|8377.1|8375.9|12
1651570000000|2022-05-03 09:26:40|8377.4|8376.5|8377.4|8376.5|8377.4|8376.5|8377.3|8376.4|9
1651570010000|2022-05-03 09:26:50|8377.3|8376.4|8377.3|8376.4|8377.4|8376.5|8377.3|8376.4|7
1651570020000|2022-05-03 09:27:00|8377.6|8376.7|8377.5|8376.6|8377.8|8376.9|8377.5|8376.6|17
1651570030000|2022-05-03 09:27:10|8377.6|8376.7|8378.2|8376.7|8378.2|8377.1|8377.5|8376.6|11
1651570040000|2022-05-03 09:27:20|8377.9|8377|8378.1|8376.6|8378.1|8377.1|8377.7|8376.5|19
1651570050000|2022-05-03 09:27:30|8377.7|8376.8|8378|8377.1|8378|8377.1|8377.2|8376.3|14
1651570060000|2022-05-03 09:27:40|8377.9|8377|8378.6|8377.7|8378.7|8377.7|8377.8|8376.6|22
1651570070000|2022-05-03 09:27:50|8378.5|8377.6|8378.6|8377.7|8378.6|8377.7|8378.2|8377.3|31
1651570080000|2022-05-03 09:28:00|8378.5|8377.6|8378|8377.1|8378.6|8377.7|8378|8377.1|14
1651570090000|2022-05-03 09:28:10|8378.2|8376.7|8377.9|8377|8378.2|8377.3|8377.8|8376.7|18
1651570100000|2022-05-03 09:28:20|8377.8|8376.9|8377.6|8376.7|8378.1|8377|8377.5|8376.6|8
1651570110000|2022-05-03 09:28:30|8377.5|8376.6|8378|8377.1|8378|8377.1|8377.5|8376.5|22
1651570120000|2022-05-03 09:28:40|8377.9|8377|8378.6|8377.7|8378.6|8377.7|8377.7|8376.8|18
1651570130000|2022-05-03 09:28:50|8378.3|8377.4|8377.8|8376.9|8378.7|8377.5|8377.7|8376.5|14
1651570140000|2022-05-03 09:29:00|8377.7|8376.8|8377.9|8377|8378.1|8377|8377.7|8376.5|9
1651570150000|2022-05-03 09:29:10|8378.2|8376.7|8377.6|8376.7|8378.2|8377.1|8377.6|8376.4|19
1651570160000|2022-05-03 09:29:20|8377.7|8376.8|8377.8|8376.9|8377.8|8376.9|8377.7|8376.8|6
1651570170000|2022-05-03 09:29:30|8377.7|8376.8|8378|8377.1|8378.2|8377.3|8377.7|8376.8|25
1651570180000|2022-05-03 09:29:40|8378.1|8377.2|8377.9|8377|8378.1|8377.2|8377.8|8376.9|17
1651570190000|2022-05-03 09:29:50|8377.8|8376.9|8377.4|8376.5|8377.8|8376.9|8377.3|8376.4|7
1651570200000|2022-05-03 09:30:00|8377.3|8376.4|8377.7|8376.8|8377.7|8376.8|8377.3|8376.4|23
1651570210000|2022-05-03 09:30:10|8377.6|8376.7|8378.1|8377.2|8378.3|8377.4|8377.4|8376.5|26
1651570220000|2022-05-03 09:30:20|8378|8377.1|8377.8|8376.9|8378.4|8377.2|8377.6|8376.3|29
1651570230000|2022-05-03 09:30:30|8377.7|8376.8|8377.3|8376.4|8377.8|8376.9|8377.2|8376.2|21
1651570240000|2022-05-03 09:30:40|8377.1|8376.2|8377.5|8376.6|8377.8|8376.6|8377.1|8376.2|15
1651570250000|2022-05-03 09:30:50|8377.4|8376.5|8378.4|8377.5|8378.6|8377.6|8377.4|8376.5|18
1651570260000|2022-05-03 09:31:00|8378.5|8377.6|8378.4|8377.5|8378.6|8377.7|8378.3|8377.4|5
1651570270000|2022-05-03 09:31:10|8378.5|8377.6|8377.8|8376.9|8378.5|8377.6|8377.8|8376.9|11
1651570280000|2022-05-03 09:31:20|8377.7|8376.8|8377.6|8376.7|8377.9|8376.9|8377.2|8376.3|24
1651570290000|2022-05-03 09:31:30|8377.7|8376.8|8379|8378.1|8379.3|8378.2|8377.7|8376.8|35
1651570300000|2022-05-03 09:31:40|8379.1|8378.2|8379.4|8378.5|8380|8378.8|8379.1|8378.2|30
1651570310000|2022-05-03 09:31:50|8379.3|8378.4|8379.4|8378.5|8379.7|8378.6|8379.1|8378|23
1651570320000|2022-05-03 09:32:00|8379.5|8378.6|8379.6|8378.7|8379.9|8379|8379.5|8378.6|15
1651570330000|2022-05-03 09:32:10|8379.5|8378.6|8379.8|8378.9|8380.2|8379.3|8379.4|8378.1|25
1651570340000|2022-05-03 09:32:20|8380|8378.5|8380.2|8378.7|8380.2|8379|8379.4|8378.2|20
1651570350000|2022-05-03 09:32:30|8379.7|8378.8|8379.4|8378.5|8380|8378.8|8379|8378.1|17
1651570360000|2022-05-03 09:32:40|8379.5|8378.6|8380.2|8379.3|8380.3|8379.4|8379.4|8378.5|14
1651570370000|2022-05-03 09:32:50|8380.5|8379.6|8380.7|8379.8|8381.1|8379.9|8380.5|8379.3|16
1651570380000|2022-05-03 09:33:00|8380.6|8379.7|8379.7|8378.8|8380.6|8379.7|8379.7|8378.7|24
1651570390000|2022-05-03 09:33:10|8379.8|8378.9|8380|8379.1|8380.3|8379.2|8379.7|8378.4|19
1651570400000|2022-05-03 09:33:20|8380.1|8378.6|8379.4|8378.5|8380.1|8378.9|8379.4|8378.3|17
1651570410000|2022-05-03 09:33:30|8379.3|8378.4|8379.4|8378.5|8379.5|8378.5|8378.9|8377.9|12
1651570420000|2022-05-03 09:33:40|8379.5|8378.6|8380.4|8378.9|8380.4|8379.2|8379.5|8378.6|12
1651570430000|2022-05-03 09:33:50|8380.3|8378.8|8380.4|8379.5|8380.7|8379.6|8380.2|8378.8|14
1651570440000|2022-05-03 09:34:00|8380.3|8379.4|8380.7|8379.2|8381.2|8380.3|8380.3|8379.2|25
1651570450000|2022-05-03 09:34:10|8380.9|8379.4|8380.7|8379.8|8381.2|8380|8380.6|8379.4|15
1651570460000|2022-05-03 09:34:20|8380.6|8379.7|8380.7|8379.8|8380.8|8379.9|8380.5|8379.6|9
1651570470000|2022-05-03 09:34:30|8380.8|8379.9|8380.7|8379.8|8380.8|8379.9|8380.7|8379.8|4
1651570480000|2022-05-03 09:34:40|8380.8|8379.9|8381.5|8380.6|8381.9|8380.7|8380.8|8379.9|11
1651570490000|2022-05-03 09:34:50|8381.3|8380.4|8381.3|8380.4|8381.5|8380.5|8381.2|8379.9|10
1651570500000|2022-05-03 09:35:00|8381.2|8380.3|8381.1|8380.2|8381.3|8380.4|8381.1|8380.2|10
1651570510000|2022-05-03 09:35:10|8381.2|8380.3|8381.3|8380.4|8381.7|8380.8|8380.6|8379.7|24
1651570520000|2022-05-03 09:35:20|8381.4|8380.5|8381.5|8380.6|8381.8|8380.6|8381.3|8380.3|8
1651570530000|2022-05-03 09:35:30|8381.6|8380.7|8381.7|8380.8|8382|8380.9|8381.6|8380.4|12
1651570540000|2022-05-03 09:35:40|8381.9|8381|8381.6|8380.7|8382.1|8381.1|8381.6|8380.4|10
1651570550000|2022-05-03 09:35:50|8381.5|8380.6|8381.5|8380.6|8381.9|8380.7|8381.3|8380.2|15
1651570560000|2022-05-03 09:36:00|8381.6|8380.7|8381.4|8380.5|8381.6|8380.7|8381.3|8380.4|9
1651570570000|2022-05-03 09:36:10|8381.7|8380.2|8381.8|8380.3|8381.8|8380.6|8381.2|8380.2|13
1651570580000|2022-05-03 09:36:20|8381.9|8380.4|8381.6|8380.7|8382.1|8380.9|8381.6|8380.3|10
1651570590000|2022-05-03 09:36:30|8381.7|8380.8|8381.9|8381|8382.4|8381.2|8381.7|8380.8|9
1651570600000|2022-05-03 09:36:40|8381.8|8380.9|8382.1|8381.2|8382.5|8381.3|8381.8|8380.9|8
1651570610000|2022-05-03 09:36:50|8382.3|8380.8|8382.2|8380.7|8382.4|8381.1|8382|8380.6|7
1651570620000|2022-05-03 09:37:00|8381.8|8380.9|8381.9|8381|8382.1|8381|8381.6|8380.5|17
1651570630000|2022-05-03 09:37:10|8382|8381.1|8382.3|8381.4|8382.7|8381.5|8382|8381|13
1651570640000|2022-05-03 09:37:20|8382.6|8381.1|8382.7|8381.8|8383.1|8381.8|8382.4|8381|14
1651570650000|2022-05-03 09:37:30|8382.6|8381.7|8382.8|8381.9|8383.1|8382|8382.6|8381.5|14
1651570660000|2022-05-03 09:37:40|8382.9|8382|8382.4|8381.5|8382.9|8382|8382.4|8381.5|9
1651570670000|2022-05-03 09:37:50|8382.8|8381.3|8383|8381.5|8383|8381.8|8382.4|8381.2|12
1651570680000|2022-05-03 09:38:00|8383.1|8381.6|8382.4|8381.5|8383.1|8381.7|8382.3|8381.4|8
1651570690000|2022-05-03 09:38:10|8382.5|8381.6|8382.8|8381.9|8383.1|8381.9|8382.4|8381.5|17
1651570700000|2022-05-03 09:38:20|8382.9|8382|8382.8|8381.9|8382.9|8382|8382.7|8381.8|4
1651570710000|2022-05-03 09:38:30|8382.9|8382|8382.7|8381.8|8383.2|8382.1|8382.7|8381.7|8
1651570720000|2022-05-03 09:38:40|8382.8|8381.9|8383.7|8382.8|8383.7|8382.8|8382.6|8381.4|19
1651570730000|2022-05-03 09:38:50|8383.8|8382.9|8384.4|8383.5|8384.4|8383.5|8383.6|8382.5|22
1651570740000|2022-05-03 09:39:00|8384.5|8383.6|8384.7|8383.2|8384.7|8383.6|8384.3|8382.9|23
1651570750000|2022-05-03 09:39:10|8384.8|8383.3|8385|8384.1|8385.1|8384.1|8384.4|8383.2|13
1651570760000|2022-05-03 09:39:20|8384.9|8384|8385.1|8383.6|8385.4|8384.2|8384.1|8383.1|29
1651570770000|2022-05-03 09:39:30|8384.7|8383.8|8386.3|8384.8|8386.3|8385.2|8384.7|8383.6|23
1651570780000|2022-05-03 09:39:40|8386.4|8384.9|8386.1|8384.6|8386.5|8385.3|8385.8|8384.5|20
1651570790000|2022-05-03 09:39:50|8385.7|8384.8|8386|8384.5|8386.2|8384.9|8385.7|8384.4|19
1651570800000|2022-05-03 09:40:00|8385.9|8384.4|8385.7|8384.8|8386|8384.9|8385.6|8384.4|11
1651570810000|2022-05-03 09:40:10|8385.8|8384.9|8386.6|8385.7|8386.6|8385.7|8385.8|8384.7|16
1651570820000|2022-05-03 09:40:20|8386.7|8385.8|8386.4|8385.5|8386.8|8385.8|8386.4|8385.1|11
1651570830000|2022-05-03 09:40:30|8386.3|8385.4|8386.5|8385|8386.6|8385.7|8386.1|8385|14
1651570840000|2022-05-03 09:40:40|8386.3|8385.4|8386.2|8385.3|8386.3|8385.4|8386.2|8385.3|2
1651570850000|2022-05-03 09:40:50|8386.5|8385.6|8387|8385.5|8387|8385.8|8386.5|8385.4|5
1651570860000|2022-05-03 09:41:00|8386.8|8385.9|8386.9|8386|8387.2|8386.1|8386.6|8385.6|17
1651570870000|2022-05-03 09:41:10|8387.1|8386.2|8388.8|8387.9|8389.2|8388|8387.1|8386.2|31
1651570880000|2022-05-03 09:41:20|8388.7|8387.8|8389|8388.1|8389.4|8388.3|8388.7|8387.7|20
1651570890000|2022-05-03 09:41:30|8388.9|8388|8387.9|8387|8389|8388.1|8387.9|8386.7|8
1651570900000|2022-05-03 09:41:40|8388|8387.1|8388.1|8387.2|8388.3|8387.2|8387.9|8386.6|14
1651570910000|2022-05-03 09:41:50|8387.9|8387|8388.1|8387.2|8388.5|8387.6|8387.9|8387|18
1651570920000|2022-05-03 09:42:00|8388.4|8386.9|8389|8388.1|8389|8388.1|8388|8386.8|26
1651570930000|2022-05-03 09:42:10|8388.9|8388|8389.2|8388.3|8389.3|8388.4|8388.9|8387.7|16
1651570940000|2022-05-03 09:42:20|8389.1|8388.2|8389.3|8388.4|8389.4|8388.5|8389|8388.1|11
1651570950000|2022-05-03 09:42:30|8389.4|8388.5|8389.6|8388.1|8389.8|8388.9|8389.2|8388.1|17
1651570960000|2022-05-03 09:42:40|8389.3|8388.4|8389.6|8388.7|8389.6|8388.7|8389.3|8388.1|9
1651570970000|2022-05-03 09:42:50|8389.5|8388.6|8390|8389.1|8390.1|8389.2|8389.5|8388.6|14
1651570980000|2022-05-03 09:43:00|8389.9|8389|8389.8|8388.3|8390.2|8389.3|8389.5|8388.2|18
1651570990000|2022-05-03 09:43:10|8389.7|8388.2|8389.8|8388.9|8390|8388.9|8389.4|8388.2|15
1651571000000|2022-05-03 09:43:20|8389.7|8388.8|8389.7|8388.8|8389.8|8388.9|8389.6|8388.7|7
1651571010000|2022-05-03 09:43:30|8389.6|8388.7|8388.5|8387.6|8389.7|8388.8|8388.5|8387.6|17
1651571020000|2022-05-03 09:43:40|8388.4|8387.5|8388.9|8388|8389.5|8388.4|8388.4|8387.5|27
1651571030000|2022-05-03 09:43:50|8389.1|8387.6|8388.8|8387.9|8389.1|8387.9|8388.7|8387.5|9
1651571040000|2022-05-03 09:44:00|8388.7|8387.8|8388.8|8387.9|8388.8|8387.9|8388.7|8387.8|2
1651571050000|2022-05-03 09:44:10|8388.7|8387.8|8388.9|8387.4|8389|8387.9|8388.4|8387.3|12
1651571060000|2022-05-03 09:44:20|8388.6|8387.7|8388.5|8387|8388.6|8387.7|8388|8387|18
1651571070000|2022-05-03 09:44:30|8388.4|8386.9|8388|8387.1|8388.4|8387.2|8387.9|8386.7|13
1651571080000|2022-05-03 09:44:40|8387.9|8387|8387.2|8386.3|8387.9|8387|8387.2|8386.3|9
1651571090000|2022-05-03 09:44:50|8387.3|8386.4|8387.3|8386.4|8387.3|8386.4|8386.8|8385.9|20
1651571100000|2022-05-03 09:45:00|8387.2|8386.3|8387.3|8386.4|8387.3|8386.4|8387.2|8386.3|4
1651571110000|2022-05-03 09:45:10|8387.2|8386.3|8387.4|8386.5|8387.5|8386.6|8387.2|8386.3|5
1651571120000|2022-05-03 09:45:20|8387.5|8386.6|8387.5|8386.6|8387.5|8386.6|8387.4|8386.5|7
1651571130000|2022-05-03 09:45:30|8387.4|8386.5|8387.1|8386.2|8387.4|8386.5|8386.9|8386|6
1651571140000|2022-05-03 09:45:40|8387|8386.1|8386.7|8385.8|8387.1|8386.2|8386.5|8385.6|16
1651571150000|2022-05-03 09:45:50|8386.8|8385.9|8386.9|8386|8386.9|8386|8386.7|8385.8|6
1651571160000|2022-05-03 09:46:00|8386.8|8385.9|8386.9|8386|8386.9|8386|8386.8|8385.9|4
1651571170000|2022-05-03 09:46:10|8386.8|8385.9|8386.2|8385.3|8387.1|8386.2|8386.2|8385.3|15
1651571180000|2022-05-03 09:46:20|8386.3|8385.4|8386.2|8385.3|8386.3|8385.4|8386.2|8385.3|8
1651571190000|2022-05-03 09:46:30|8386.3|8385.4|8386.4|8385.5|8386.7|8385.6|8386.2|8385.2|15
1651571200000|2022-05-03 09:46:40|8386.3|8385.4|8386.2|8385.3|8386.4|8385.5|8386.2|8385.3|14
1651571210000|2022-05-03 09:46:50|8386.3|8385.4|8386|8385.1|8386.5|8385.6|8386|8385.1|10
1651571220000|2022-05-03 09:47:00|8386.1|8385.2|8386.1|8385.2|8386.3|8385.4|8386.1|8385.2|11
1651571230000|2022-05-03 09:47:10|8386|8385.1|8386|8385.1|8386.1|8385.2|8385.9|8385|8
1651571240000|2022-05-03 09:47:20|8386.1|8385.2|8387.2|8386.3|8387.2|8386.3|8386|8385.1|10
1651571250000|2022-05-03 09:47:30|8387.1|8386.2|8387.4|8386.5|8387.8|8386.5|8387.1|8386.2|13
1651571260000|2022-05-03 09:47:40|8387.3|8386.4|8387.7|8386.8|8387.8|8386.9|8387.3|8386.4|18
1651571270000|2022-05-03 09:47:50|8387.8|8386.9|8387.8|8386.9|8387.8|8386.9|8387.7|8386.8|5
1651571280000|2022-05-03 09:48:00|8387.7|8386.8|8388.6|8387.7|8388.6|8387.7|8387.7|8386.8|21
1651571290000|2022-05-03 09:48:10|8388.5|8387.6|8388.9|8388|8388.9|8388|8388.5|8387.6|15
1651571300000|2022-05-03 09:48:20|8388.8|8387.9|8389.2|8388.3|8389.2|8388.3|8388.8|8387.9|15
1651571310000|2022-05-03 09:48:30|8389.3|8388.4|8389.2|8388.3|8389.3|8388.4|8389.1|8388.2|11
1651571320000|2022-05-03 09:48:40|8389.3|8388.4|8389.8|8388.9|8389.8|8388.9|8388.9|8388|17
1651571330000|2022-05-03 09:48:50|8389.7|8388.8|8389.7|8388.8|8389.8|8388.9|8389.6|8388.7|8
1651571340000|2022-05-03 09:49:00|8389.8|8388.9|8389.8|8388.9|8389.8|8388.9|8389.7|8388.8|9
1651571350000|2022-05-03 09:49:10|8389.7|8388.8|8389.9|8389|8389.9|8389|8389.7|8388.8|11
1651571360000|2022-05-03 09:49:20|8389.8|8388.9|8390.2|8389.3|8390.6|8389.7|8389.8|8388.9|16
1651571370000|2022-05-03 09:49:30|8390.1|8389.2|8390.4|8389.5|8390.6|8389.7|8390.1|8389.2|10
1651571380000|2022-05-03 09:49:40|8390.3|8389.4|8390.7|8389.8|8390.7|8389.8|8390.2|8389.3|8
1651571390000|2022-05-03 09:49:50|8390.8|8389.9|8390.8|8389.9|8390.8|8389.9|8390.7|8389.8|7
1651571400000|2022-05-03 09:50:00|8390.7|8389.8|8389.7|8388.8|8390.7|8389.8|8389.6|8388.7|12
1651571410000|2022-05-03 09:50:10|8389.6|8388.7|8390.3|8389.4|8390.4|8389.5|8389.3|8388.4|19
1651571420000|2022-05-03 09:50:20|8390.4|8389.5|8390.6|8389.7|8390.6|8389.7|8390.3|8389.4|15
1651571430000|2022-05-03 09:50:30|8390.7|8389.8|8391.2|8390.3|8391.3|8390.4|8390.6|8389.7|13
1651571440000|2022-05-03 09:50:40|8391.3|8390.4|8392.3|8391.4|8392.4|8391.5|8391.3|8390.4|25
1651571450000|2022-05-03 09:50:50|8392.4|8391.5|8392.4|8390.9|8393|8391.7|8392.1|8390.9|18
1651571460000|2022-05-03 09:51:00|8392.5|8391|8392.4|8391.5|8392.6|8391.7|8392.1|8391|21
1651571470000|2022-05-03 09:51:10|8392.5|8391.6|8392.8|8391.3|8393.6|8392.5|8392.5|8391.3|37
1651571480000|2022-05-03 09:51:20|8392.7|8391.2|8392.5|8391.6|8392.8|8391.7|8391.8|8390.7|23
1651571490000|2022-05-03 09:51:30|8392.8|8391.3|8392.1|8391.2|8392.8|8391.6|8392.1|8390.9|13
1651571500000|2022-05-03 09:51:40|8392|8391.1|8392|8391.1|8392.1|8391.2|8391.8|8390.9|17
1651571510000|2022-05-03 09:51:50|8392.3|8390.8|8392.8|8391.3|8392.8|8391.5|8392|8390.7|17
1651571520000|2022-05-03 09:52:00|8392.5|8391.6|8392.7|8391.8|8392.7|8391.8|8392.4|8391.5|8
1651571530000|2022-05-03 09:52:10|8392.8|8391.9|8393.2|8391.7|8393.2|8392.1|8392.8|8391.6|13
1651571540000|2022-05-03 09:52:20|8393.1|8391.6|8392.6|8391.7|8393.1|8391.9|8392.5|8391.3|20
1651571550000|2022-05-03 09:52:30|8392.7|8391.8|8393|8392.1|8393|8392.1|8392.6|8391.7|16
1651571560000|2022-05-03 09:52:40|8392.9|8392|8393.4|8391.9|8393.5|8392.4|8392.9|8391.9|19
1651571570000|2022-05-03 09:52:50|8393.1|8392.2|8393.4|8392.5|8393.7|8392.5|8393.1|8392.2|5
1651571580000|2022-05-03 09:53:00|8393.3|8392.4|8393.7|8392.8|8393.7|8392.8|8393.2|8392.3|9
1651571590000|2022-05-03 09:53:10|8393.8|8392.9|8394|8392.5|8394.2|8393|8393.5|8392.5|22
1651571600000|2022-05-03 09:53:20|8393.7|8392.8|8393.7|8392.8|8393.9|8393|8393.7|8392.8|11
1651571610000|2022-05-03 09:53:30|8393.8|8392.9|8394.3|8393.4|8394.3|8393.4|8393.7|8392.8|18
1651571620000|2022-05-03 09:53:40|8394.2|8393.3|8394.2|8393.3|8394.4|8393.5|8394.2|8393.3|11
1651571630000|2022-05-03 09:53:50|8394.3|8393.4|8394.2|8393.3|8394.6|8393.4|8394.2|8393.1|10
1651571640000|2022-05-03 09:54:00|8394.3|8393.4|8394.3|8393.4|8394.6|8393.4|8394.2|8393.1|9
1651571650000|2022-05-03 09:54:10|8394.6|8393.1|8396.3|8395.4|8396.4|8395.5|8394.3|8393|31
1651571660000|2022-05-03 09:54:20|8396.2|8395.3|8396.2|8395.3|8396.3|8395.4|8396.1|8395.2|7
1651571670000|2022-05-03 09:54:30|8396.3|8395.4|8396.2|8395.3|8396.3|8395.4|8396.1|8395.2|6
1651571680000|2022-05-03 09:54:40|8395.9|8395|8394.8|8393.9|8395.9|8395|8394.7|8393.8|12
1651571690000|2022-05-03 09:54:50|8394.7|8393.8|8393.6|8392.7|8394.9|8393.9|8393.5|8392.5|28
1651571700000|2022-05-03 09:55:00|8393.9|8392.4|8393.4|8392.5|8393.9|8392.8|8393.2|8392|20
1651571710000|2022-05-03 09:55:10|8393.5|8392.6|8393.7|8392.8|8393.7|8392.8|8393.3|8392.4|15
1651571720000|2022-05-03 09:55:20|8393.8|8392.9|8394.3|8393.4|8394.4|8393.5|8393.7|8392.5|23
1651571730000|2022-05-03 09:55:30|8394.4|8393.5|8393.3|8391.8|8394.4|8393.5|8393|8391.8|13
1651571740000|2022-05-03 09:55:40|8393.2|8391.7|8391.8|8390.9|8393.2|8391.8|8391.5|8390.4|16
1651571750000|2022-05-03 09:55:50|8392.1|8390.6|8392.5|8391.6|8392.5|8391.6|8391.8|8390.6|17
1651571760000|2022-05-03 09:56:00|8392.7|8391.8|8392.8|8391.9|8393|8392.1|8392.6|8391.7|23
1651571770000|2022-05-03 09:56:10|8392.7|8391.8|8392.7|8391.8|8392.8|8391.9|8392.6|8391.7|4
1651571780000|2022-05-03 09:56:20|8392.6|8391.7|8394|8393.1|8394.1|8393.2|8392.5|8391.6|28
1651571790000|2022-05-03 09:56:30|8394.2|8392.7|8394.3|8393.4|8394.5|8393.6|8394.1|8392.7|22
1651571800000|2022-05-03 09:56:40|8394.4|8393.5|8395.1|8394.2|8395.2|8394.3|8394.4|8393.5|9
1651571810000|2022-05-03 09:56:50|8394.8|8393.9|8395.8|8394.9|8395.9|8395|8394.7|8393.8|20
1651571820000|2022-05-03 09:57:00|8395.9|8395|8395|8394.1|8396|8395.1|8395|8394.1|17
1651571830000|2022-05-03 09:57:10|8394.9|8394|8395.2|8394.3|8395.2|8394.3|8394.4|8393.2|28
1651571840000|2022-05-03 09:57:20|8395.1|8394.2|8396|8395.1|8396|8395.1|8395.1|8394.2|16
1651571850000|2022-05-03 09:57:30|8396.1|8395.2|8396|8395.1|8396.2|8395.3|8396|8395.1|7
1651571860000|2022-05-03 09:57:40|8396.2|8395.3|8396.9|8396|8397.1|8396.2|8396.2|8395.3|16
1651571870000|2022-05-03 09:57:50|8397|8396.1|8397.7|8396.2|8397.8|8396.6|8396.9|8396|20
1651571880000|2022-05-03 09:58:00|8397.4|8396.5|8397.8|8396.9|8397.8|8396.9|8397.3|8396.1|19
1651571890000|2022-05-03 09:58:10|8398|8397.1|8397.6|8396.7|8398.1|8397.2|8397.6|8396.7|20
1651571900000|2022-05-03 09:58:20|8397.9|8396.4|8396.6|8395.1|8398|8396.6|8396.2|8395.1|26
1651571910000|2022-05-03 09:58:30|8396.5|8395|8396.4|8395.5|8396.7|8395.6|8396.3|8395|20
1651571920000|2022-05-03 09:58:40|8396.3|8395.4|8396.4|8395.5|8396.5|8395.6|8396.3|8395.4|10
1651571930000|2022-05-03 09:58:50|8396.6|8395.7|8396.7|8395.2|8396.8|8395.9|8396.4|8395.2|17
1651571940000|2022-05-03 09:59:00|8396.5|8395.6|8395.9|8395|8396.5|8395.6|8395.9|8395|12
1651571950000|2022-05-03 09:59:10|8396.1|8395.2|8396.4|8395.5|8396.5|8395.6|8396|8395.1|7
1651571960000|2022-05-03 09:59:20|8396.3|8395.4|8396.6|8395.7|8396.6|8395.7|8396.3|8395.4|13
1651571970000|2022-05-03 09:59:30|8396.5|8395.6|8396.5|8395.6|8396.5|8395.6|8396.5|8395.6|1
1651571980000|2022-05-03 09:59:40|8396.4|8395.5|8396.8|8395.3|8396.8|8395.6|8396.2|8395.3|17
1651571990000|2022-05-03 09:59:50|8396.4|8395.5|8396.2|8395.3|8396.5|8395.6|8396|8394.9|21
1651572000000|2022-05-03 10:00:00|8396.1|8395.2|8395.8|8394.9|8396.3|8395.2|8395.8|8394.8|20
1651572010000|2022-05-03 10:00:10|8395.7|8394.8|8395.2|8394.3|8395.8|8394.9|8395.2|8394.3|10
1651572020000|2022-05-03 10:00:20|8395.3|8394.4|8396.2|8395.3|8396.5|8395.6|8395.2|8394.3|20
1651572030000|2022-05-03 10:00:30|8396|8395.1|8396.2|8395.3|8396.7|8395.6|8395.8|8394.9|25
1651572040000|2022-05-03 10:00:40|8396.1|8395.2|8396.7|8395.8|8396.8|8395.9|8396.1|8395.2|14
1651572050000|2022-05-03 10:00:50|8396.8|8395.9|8395.9|8395|8397|8396|8395.9|8395|32
1651572060000|2022-05-03 10:01:00|8395.6|8394.7|8395.5|8394.6|8395.7|8394.8|8395.3|8394.4|23
1651572070000|2022-05-03 10:01:10|8395.6|8394.7|8396.9|8396|8396.9|8396|8395.6|8394.7|19
1651572080000|2022-05-03 10:01:20|8396.8|8395.9|8396.9|8396|8397.2|8396.3|8396.8|8395.9|21
1651572090000|2022-05-03 10:01:30|8397|8396.1|8397.3|8396.4|8397.5|8396.6|8397|8396.1|20
1651572100000|2022-05-03 10:01:40|8397.4|8396.5|8397.7|8396.8|8397.8|8396.9|8397.3|8396.4|10
1651572110000|2022-05-03 10:01:50|8397.6|8396.7|8397.5|8396.6|8397.7|8396.8|8397.5|8396.6|10
1651572120000|2022-05-03 10:02:00|8397.4|8396.5|8397.4|8396.5|8397.5|8396.6|8396.4|8395.5|18
1651572130000|2022-05-03 10:02:10|8397.5|8396.6|8396.7|8395.8|8397.6|8396.7|8396.6|8395.6|22
1651572140000|2022-05-03 10:02:20|8396.8|8395.9|8396.8|8395.9|8397|8396.1|8396.6|8395.7|14
1651572150000|2022-05-03 10:02:30|8396.7|8395.8|8397|8396.1|8397|8396.1|8396.7|8395.8|13
1651572160000|2022-05-03 10:02:40|8396.9|8396|8397.1|8396.2|8397.1|8396.2|8396.8|8395.9|6
1651572170000|2022-05-03 10:02:50|8397|8396.1|8396.8|8395.9|8397|8396.1|8396.7|8395.8|9
1651572180000|2022-05-03 10:03:00|8396.7|8395.8|8395.8|8394.9|8396.7|8395.8|8395.8|8394.9|20
1651572190000|2022-05-03 10:03:10|8395.9|8395|8395.9|8395|8396.2|8395.3|8395.9|8395|16
1651572200000|2022-05-03 10:03:20|8396|8395.1|8395.7|8394.8|8396|8395.1|8395.5|8394.6|12
1651572210000|2022-05-03 10:03:30|8395.6|8394.7|8396|8395.1|8396.1|8395.2|8395.6|8394.7|15
1651572220000|2022-05-03 10:03:40|8395.9|8395|8395.5|8394.6|8395.9|8395|8395.5|8394.6|15
1651572230000|2022-05-03 10:03:50|8395.6|8394.7|8395.1|8394.2|8395.6|8394.7|8395.1|8394.2|15
1651572240000|2022-05-03 10:04:00|8395.2|8394.3|8394.2|8393.3|8395.3|8394.4|8394.2|8393.3|8
1651572250000|2022-05-03 10:04:10|8394.4|8393.5|8394.5|8393.6|8394.7|8393.8|8394.3|8393.4|10
1651572260000|2022-05-03 10:04:20|8394.4|8393.5|8394.5|8393.6|8394.5|8393.6|8394.4|8393.5|8
1651572270000|2022-05-03 10:04:30|8394.4|8393.5|8394.6|8393.7|8394.8|8393.8|8394.4|8393.3|18
1651572280000|2022-05-03 10:04:40|8394.7|8393.8|8394.7|8393.8|8394.8|8393.9|8394.6|8393.7|5
1651572290000|2022-05-03 10:04:50|8394.8|8393.9|8394.5|8393.6|8394.9|8394|8394.4|8393.5|14
1651572300000|2022-05-03 10:05:00|8394.4|8393.5|8394.3|8393.4|8394.7|8393.8|8394.1|8393.2|14
1651572310000|2022-05-03 10:05:10|8394.2|8393.3|8394.1|8393.2|8394.5|8393.6|8394|8393.1|14
1651572320000|2022-05-03 10:05:20|8394.2|8393.3|8394.4|8392.9|8394.4|8393.5|8394.1|8392.9|19
1651572330000|2022-05-03 10:05:30|8394.1|8393.2|8394.3|8393.4|8394.6|8393.5|8394.1|8393.1|9
1651572340000|2022-05-03 10:05:40|8394.2|8393.3|8393.9|8393|8394.2|8393.3|8393.9|8393|12
1651572350000|2022-05-03 10:05:50|8393.8|8392.9|8393.9|8393|8394|8393.1|8393.7|8392.8|12
1651572360000|2022-05-03 10:06:00|8393.8|8392.9|8394|8393.1|8394|8393.1|8393.5|8392.6|12
1651572370000|2022-05-03 10:06:10|8394.1|8393.2|8394.1|8393.2|8394.2|8393.3|8394|8393.1|5
1651572380000|2022-05-03 10:06:20|8394|8393.1|8394.1|8393.2|8394.1|8393.2|8394|8393.1|4
1651572390000|2022-05-03 10:06:30|8394.3|8393.4|8395|8394.1|8395|8394.1|8394.3|8393.4|8
1651572400000|2022-05-03 10:06:40|8394.9|8394|8395.3|8394.4|8395.4|8394.5|8394.9|8394|8
1651572410000|2022-05-03 10:06:50|8395.6|8394.7|8395.6|8394.7|8395.7|8394.8|8395.5|8394.6|5
1651572420000|2022-05-03 10:07:00|8395.9|8395|8396.3|8395.4|8396.4|8395.5|8395.9|8394.7|24
1651572430000|2022-05-03 10:07:10|8396.5|8395.6|8397.4|8396.5|8397.6|8396.7|8396.5|8395.6|20
1651572440000|2022-05-03 10:07:20|8397.3|8396.4|8397|8396.1|8397.4|8396.5|8396.9|8396|12
1651572450000|2022-05-03 10:07:30|8397.1|8396.2|8397.1|8396.2|8397.3|8396.4|8396.6|8395.7|14
1651572460000|2022-05-03 10:07:40|8397.2|8396.3|8396.8|8395.9|8397.2|8396.3|8396.7|8395.8|11
1651572470000|2022-05-03 10:07:50|8396.7|8395.8|8399.2|8397.7|8399.2|8398|8396.6|8395.7|27
1651572480000|2022-05-03 10:08:00|8399.3|8397.8|8398.5|8397.6|8399.4|8398.2|8398|8397.1|24
1651572490000|2022-05-03 10:08:10|8398.6|8397.7|8398.4|8397.5|8398.6|8397.7|8398.3|8397.4|11
1651572500000|2022-05-03 10:08:20|8398.3|8397.4|8398.6|8397.7|8398.6|8397.7|8398.3|8397.4|10
1651572510000|2022-05-03 10:08:30|8398.7|8397.8|8398.6|8397.7|8398.7|8397.8|8398.4|8397.5|12
1651572520000|2022-05-03 10:08:40|8398.7|8397.8|8398.6|8397.7|8399|8397.9|8398.5|8397.5|16
1651572530000|2022-05-03 10:08:50|8398.5|8397.6|8399.9|8399|8399.9|8399|8398.5|8397.6|20
1651572540000|2022-05-03 10:09:00|8400|8399.1|8399.4|8398.5|8400.4|8399.2|8399.4|8398.5|15
1651572550000|2022-05-03 10:09:10|8399.2|8398.3|8398.9|8398|8399.2|8398.3|8398.8|8397.7|10
1651572560000|2022-05-03 10:09:20|8398.8|8397.9|8399.3|8398.4|8399.3|8398.4|8398.6|8397.7|9
1651572570000|2022-05-03 10:09:30|8399.4|8398.5|8399|8398.1|8399.4|8398.5|8399|8398.1|16
1651572580000|2022-05-03 10:09:40|8398.9|8398|8398.7|8397.8|8398.9|8398|8398.7|8397.8|13
1651572590000|2022-05-03 10:09:50|8398.5|8397.6|8398.3|8397.4|8398.5|8397.6|8397.9|8397|15
1651572600000|2022-05-03 10:10:00|8398.2|8397.3|8398.2|8397.3|8398.5|8397.6|8398.2|8397.3|15
1651572610000|2022-05-03 10:10:10|8398.3|8397.4|8398.8|8397.9|8399|8398.1|8398.2|8397.3|18
1651572620000|2022-05-03 10:10:20|8398.9|8398|8398.9|8398|8399.2|8398.3|8398.7|8397.7|15
1651572630000|2022-05-03 10:10:30|8398.8|8397.9|8399.2|8397.7|8399.5|8398.5|8398.8|8397.7|27
1651572640000|2022-05-03 10:10:40|8399.3|8397.8|8399|8398.1|8399.3|8398.2|8398.9|8397.7|8
1651572650000|2022-05-03 10:10:50|8399.2|8398.3|8399.2|8398.3|8399.5|8398.4|8398.7|8397.8|22
1651572660000|2022-05-03 10:11:00|8399.4|8397.9|8399.3|8398.4|8399.8|8398.5|8399.2|8397.9|18
1651572670000|2022-05-03 10:11:10|8399.4|8398.5|8399.9|8399|8400|8399.1|8399.3|8398.4|16
1651572680000|2022-05-03 10:11:20|8399.7|8398.8|8400.7|8399.8|8400.8|8399.9|8399.7|8398.5|29
1651572690000|2022-05-03 10:11:30|8400.8|8399.9|8399.9|8399|8400.8|8399.9|8399.8|8398.9|22
1651572700000|2022-05-03 10:11:40|8399.8|8398.9|8400.5|8399.6|8400.5|8399.6|8399.8|8398.6|18
1651572710000|2022-05-03 10:11:50|8400.6|8399.7|8399.1|8398.2|8400.8|8399.9|8399.1|8398.2|30
1651572720000|2022-05-03 10:12:00|8399|8398.1|8398.1|8397.2|8399|8398.1|8398.1|8396.8|30
1651572730000|2022-05-03 10:12:10|8398.2|8397.3|8398.7|8397.8|8398.8|8397.9|8398|8396.8|31
1651572740000|2022-05-03 10:12:20|8398.5|8397.6|8398|8397.1|8398.5|8397.6|8397.6|8396.6|24
1651572750000|2022-05-03 10:12:30|8398.2|8397.3|8398.8|8397.9|8399|8398.1|8398.2|8397.3|25
1651572760000|2022-05-03 10:12:40|8398.9|8398|8398.7|8397.8|8398.9|8398|8398.7|8397.8|6
1651572770000|2022-05-03 10:12:50|8398.6|8397.7|8398.9|8398|8398.9|8398|8398.6|8397.7|13
1651572780000|2022-05-03 10:13:00|8398.8|8397.9|8399.6|8398.7|8399.6|8398.7|8398.4|8397.5|23
1651572790000|2022-05-03 10:13:10|8399.5|8398.6|8399.6|8398.7|8400|8398.9|8399.2|8398.3|23
1651572800000|2022-05-03 10:13:20|8399.7|8398.8|8399.7|8398.8|8399.7|8398.8|8399.6|8398.7|5
1651572810000|2022-05-03 10:13:30|8399.6|8398.7|8398.6|8397.7|8399.6|8398.7|8398.6|8397.7|8
1651572820000|2022-05-03 10:13:40|8398.9|8397.4|8399.2|8397.7|8399.2|8398.1|8398.6|8397.4|15
1651572830000|2022-05-03 10:13:50|8398.9|8398|8399.8|8398.9|8399.8|8398.9|8398.9|8398|19
1651572840000|2022-05-03 10:14:00|8399.9|8399|8400.1|8399.2|8400.2|8399.2|8399.8|8398.6|17
1651572850000|2022-05-03 10:14:10|8400|8399.1|8400.2|8399.3|8400.2|8399.3|8399.7|8398.8|16
1651572860000|2022-05-03 10:14:20|8400.3|8399.4|8399.9|8399|8400.5|8399.6|8399.9|8398.9|15
1651572870000|2022-05-03 10:14:30|8400|8399.1|8400.6|8399.7|8400.9|8400|8400|8399.1|15
1651572880000|2022-05-03 10:14:40|8400.7|8399.8|8400.6|8399.7|8400.9|8400|8400.3|8399.4|12
1651572890000|2022-05-03 10:14:50|8400.5|8399.6|8400.7|8399.8|8400.9|8399.8|8400.4|8399.3|10
1651572900000|2022-05-03 10:15:00|8401|8399.5|8400.8|8399.9|8401|8400.1|8400.5|8399.4|19
1651572910000|2022-05-03 10:15:10|8400.7|8399.8|8401.3|8400.4|8401.5|8400.6|8400.7|8399.7|25
1651572920000|2022-05-03 10:15:20|8401.4|8400.5|8402.4|8401.5|8403.1|8401.9|8401.4|8400.5|42
1651572930000|2022-05-03 10:15:30|8402.5|8401.6|8403|8402.1|8403.3|8402.4|8402.5|8401.6|30
1651572940000|2022-05-03 10:15:40|8403.1|8402.2|8403.2|8402.3|8403.5|8402.3|8402.9|8401.8|20
1651572950000|2022-05-03 10:15:50|8403.3|8402.4|8403.5|8402.6|8403.5|8402.6|8403.1|8402.2|22
1651572960000|2022-05-03 10:16:00|8403.6|8402.7|8403.6|8402.7|8403.9|8402.8|8403.4|8402.3|23
1651572970000|2022-05-03 10:16:10|8403.5|8402.6|8403.3|8402.4|8403.9|8402.7|8403.3|8402.3|12
1651572980000|2022-05-03 10:16:20|8403.1|8402.2|8403|8402.1|8403.2|8402.3|8402.8|8401.9|11
1651572990000|2022-05-03 10:16:30|8403.4|8401.9|8403|8402.1|8403.4|8402.2|8402.9|8401.8|6
1651573000000|2022-05-03 10:16:40|8403.1|8402.2|8403.5|8402.6|8403.7|8402.8|8403.1|8402.2|16
1651573010000|2022-05-03 10:16:50|8403.4|8402.5|8403.9|8403|8403.9|8403|8403.3|8402.4|23
1651573020000|2022-05-03 10:17:00|8404|8403.1|8404.1|8403.2|8404.3|8403.4|8404|8403.1|15
1651573030000|2022-05-03 10:17:10|8404.2|8403.3|8404.6|8403.7|8404.6|8403.7|8404.2|8403.3|14
1651573040000|2022-05-03 10:17:20|8404.5|8403.6|8404.4|8403.5|8405.1|8404.2|8404.4|8403.5|11
1651573050000|2022-05-03 10:17:30|8404.5|8403.6|8404.7|8403.8|8404.8|8403.9|8404.5|8403.2|12
1651573060000|2022-05-03 10:17:40|8404.6|8403.7|8404.6|8403.7|8405|8404.1|8404.6|8403.7|10
1651573070000|2022-05-03 10:17:50|8404.7|8403.8|8405|8404.1|8405.1|8404.2|8404.7|8403.8|9
1651573080000|2022-05-03 10:18:00|8405.1|8404.2|8405.1|8404.2|8405.2|8404.3|8404.9|8404|14
1651573090000|2022-05-03 10:18:10|8405|8404.1|8405.2|8404.3|8405.3|8404.4|8405|8404.1|9
1651573100000|2022-05-03 10:18:20|8405.5|8404.6|8405.4|8404.5|8405.5|8404.6|8405.4|8404.5|4
1651573110000|2022-05-03 10:18:30|8405.2|8404.3|8405.3|8404.4|8405.3|8404.4|8405.2|8404.3|10
1651573120000|2022-05-03 10:18:40|8405.4|8404.5|8404.6|8403.7|8405.4|8404.5|8404.5|8403.6|13
1651573130000|2022-05-03 10:18:50|8404.5|8403.6|8404.5|8403.6|8404.6|8403.7|8404.5|8403.6|3
1651573140000|2022-05-03 10:19:00|8404.4|8403.5|8403.7|8402.8|8404.5|8403.6|8403.1|8402.2|19
1651573150000|2022-05-03 10:19:10|8403.9|8403|8403.8|8402.9|8403.9|8403|8403.7|8402.8|12
1651573160000|2022-05-03 10:19:20|8403.9|8403|8403.9|8403|8404.4|8403.2|8403.8|8402.8|16
1651573170000|2022-05-03 10:19:30|8404.2|8402.7|8403.4|8402.5|8404.2|8403.1|8403.3|8402.4|15
1651573180000|2022-05-03 10:19:40|8403.5|8402.6|8403.9|8403|8403.9|8403|8403.4|8402.5|13
1651573190000|2022-05-03 10:19:50|8403.8|8402.9|8403.3|8402.4|8403.8|8402.9|8403.3|8402.4|12
1651573200000|2022-05-03 10:20:00|8403.4|8402.5|8403.2|8402.3|8403.5|8402.6|8403.2|8402.3|12
1651573210000|2022-05-03 10:20:10|8403.3|8402.4|8402.9|8402|8403.3|8402.4|8402.8|8401.9|21
1651573220000|2022-05-03 10:20:20|8402.8|8401.9|8402.6|8401.7|8403.1|8402.2|8402.5|8401.6|20
1651573230000|2022-05-03 10:20:30|8402.4|8401.5|8402.6|8401.7|8403.1|8402.2|8402.4|8401.5|20
1651573240000|2022-05-03 10:20:40|8402.5|8401.6|8402.7|8401.8|8402.8|8401.9|8402.5|8401.6|9
1651573250000|2022-05-03 10:20:50|8402.8|8401.9|8403|8402.1|8403|8402.1|8402.7|8401.8|15
1651573260000|2022-05-03 10:21:00|8402.9|8402|8403|8402.1|8403.1|8402.2|8402.7|8401.8|16
1651573270000|2022-05-03 10:21:10|8403.1|8402.2|8402.9|8402|8403.1|8402.2|8402.9|8402|7
1651573280000|2022-05-03 10:21:20|8403|8402.1|8402.8|8401.9|8403|8402.1|8402.7|8401.8|8
1651573290000|2022-05-03 10:21:30|8402.9|8402|8402.9|8402|8402.9|8402|8402.9|8402|1
1651573300000|2022-05-03 10:21:40|8402.8|8401.9|8402.8|8401.9|8403|8402.1|8402.8|8401.9|9
1651573310000|2022-05-03 10:21:50|8402.9|8402|8402.8|8401.9|8403.3|8402.4|8402.8|8401.9|14
1651573320000|2022-05-03 10:22:00|8402.7|8401.8|8403.7|8402.8|8403.8|8402.9|8402.7|8401.8|15
1651573330000|2022-05-03 10:22:10|8403.6|8402.7|8403.1|8402.2|8403.8|8402.9|8402.9|8402|19
1651573340000|2022-05-03 10:22:20|8403|8402.1|8403|8402.1|8403|8402.1|8402.7|8401.8|18
1651573350000|2022-05-03 10:22:30|8402.9|8402|8402.6|8401.7|8402.9|8402|8402.6|8401.7|9
1651573360000|2022-05-03 10:22:40|8402.5|8401.6|8402.2|8401.3|8402.6|8401.7|8402.1|8400.9|25
1651573370000|2022-05-03 10:22:50|8402.1|8401.2|8402.5|8401.6|8402.7|8401.7|8401.9|8401|17
1651573380000|2022-05-03 10:23:00|8402.4|8401.5|8402.4|8401.5|8402.4|8401.5|8402.3|8401.4|3
1651573390000|2022-05-03 10:23:10|8402.3|8401.4|8402.4|8401.5|8402.4|8401.5|8402.3|8401.4|6
1651573400000|2022-05-03 10:23:20|8402.6|8401.7|8402.2|8401.3|8402.6|8401.7|8402.1|8401.2|12
1651573410000|2022-05-03 10:23:30|8402.3|8401.4|8402.7|8401.8|8402.7|8401.8|8402.3|8401.4|8
1651573420000|2022-05-03 10:23:40|8403|8402.1|8402.6|8401.7|8403.5|8402.6|8402.6|8401.7|18
1651573430000|2022-05-03 10:23:50|8402.5|8401.6|8402.7|8401.8|8403|8401.9|8402.5|8401.4|12
1651573440000|2022-05-03 10:24:00|8402.8|8401.9|8402.4|8401.5|8402.8|8401.9|8402.3|8401.4|18
1651573450000|2022-05-03 10:24:10|8402.5|8401.6|8402.9|8402|8403.4|8402.5|8402.4|8401.5|25
1651573460000|2022-05-03 10:24:20|8402.8|8401.9|8402.4|8401.5|8403.4|8402.1|8402.4|8401.5|26
1651573470000|2022-05-03 10:24:30|8402.5|8401.6|8402.6|8401.7|8402.7|8401.8|8402.4|8401.5|9
1651573480000|2022-05-03 10:24:40|8402.8|8401.9|8402.7|8401.8|8403|8402.1|8402.7|8401.8|10
1651573490000|2022-05-03 10:24:50|8402.8|8401.9|8402.2|8401.3|8402.8|8401.9|8402.2|8401.2|15
1651573500000|2022-05-03 10:25:00|8402.5|8401.6|8402.6|8401.7|8402.9|8401.8|8402.4|8401.4|11
1651573510000|2022-05-03 10:25:10|8402.7|8401.8|8402.5|8401.6|8402.7|8401.8|8402.4|8401.5|10
1651573520000|2022-05-03 10:25:20|8402.4|8401.5|8401.8|8400.9|8402.4|8401.5|8401.8|8400.9|15
1651573530000|2022-05-03 10:25:30|8401.7|8400.8|8401.8|8400.9|8401.8|8400.9|8401.7|8400.8|8
1651573540000|2022-05-03 10:25:40|8401.7|8400.8|8402.4|8401.5|8402.4|8401.5|8401.7|8400.8|17
1651573550000|2022-05-03 10:25:50|8402.5|8401.6|8402.5|8401.6|8402.6|8401.7|8402.5|8401.6|3
1651573560000|2022-05-03 10:26:00|8402.9|8402|8403.4|8402.5|8403.7|8402.8|8402.9|8402|19
1651573570000|2022-05-03 10:26:10|8403.5|8402.6|8403.9|8403|8403.9|8403|8403.1|8402.2|14
1651573580000|2022-05-03 10:26:20|8403.8|8402.9|8405.1|8404.2|8405.1|8404.2|8403.8|8402.9|30
1651573590000|2022-05-03 10:26:30|8405.3|8404.4|8405.2|8404.3|8405.4|8404.5|8405.2|8404.3|13
1651573600000|2022-05-03 10:26:40|8405.1|8404.2|8405.2|8404.3|8405.2|8404.3|8404.6|8403.7|19
1651573610000|2022-05-03 10:26:50|8405.1|8404.2|8405.5|8404.6|8405.5|8404.6|8404.8|8403.8|24
1651573620000|2022-05-03 10:27:00|8405.4|8404.5|8405.1|8404.2|8405.4|8404.5|8405|8404.1|7
1651573630000|2022-05-03 10:27:10|8405|8404.1|8404.6|8403.7|8405.1|8404.1|8404.2|8403.3|18
1651573640000|2022-05-03 10:27:20|8404.5|8403.6|8404|8403.1|8404.6|8403.7|8403.7|8402.8|21
1651573650000|2022-05-03 10:27:30|8404.1|8403.2|8403.7|8402.8|8404.4|8403.5|8403.5|8402.4|38
1651573660000|2022-05-03 10:27:40|8403.6|8402.7|8403.4|8402.5|8403.8|8402.9|8403.3|8402.4|10
1651573670000|2022-05-03 10:27:50|8403.5|8402.6|8403.9|8403|8403.9|8403|8403.3|8402.4|15
1651573680000|2022-05-03 10:28:00|8403.8|8402.9|8405.1|8404.2|8405.8|8404.7|8403.8|8402.9|30
1651573690000|2022-05-03 10:28:10|8405|8404.1|8404.8|8403.9|8405.5|8404.5|8404.6|8403.7|21
1651573700000|2022-05-03 10:28:20|8405.1|8403.6|8404.3|8403.4|8405.1|8404.1|8404.2|8403.3|10
1651573710000|2022-05-03 10:28:30|8404.2|8403.3|8404.2|8403.3|8404.7|8403.8|8404.2|8402.9|13
1651573720000|2022-05-03 10:28:40|8404.1|8403.2|8404.4|8402.9|8404.5|8403.5|8404|8402.9|23
1651573730000|2022-05-03 10:28:50|8404|8403.1|8403.8|8402.9|8404|8403.1|8403.4|8402.3|20
1651573740000|2022-05-03 10:29:00|8403.7|8402.8|8403.8|8402.9|8403.9|8403|8403.3|8402.4|23
1651573750000|2022-05-03 10:29:10|8403.7|8402.8|8403.8|8402.9|8404|8402.9|8403.5|8402.5|14
1651573760000|2022-05-03 10:29:20|8403.7|8402.8|8403|8401.5|8403.7|8402.8|8402.8|8401.5|23
1651573770000|2022-05-03 10:29:30|8402.7|8401.8|8402.6|8401.7|8402.8|8401.9|8402.4|8401.5|10
1651573780000|2022-05-03 10:29:40|8402.5|8401.6|8403.1|8402.2|8403.2|8402.3|8402.4|8401.5|19
1651573790000|2022-05-03 10:29:50|8403|8402.1|8403.1|8402.2|8403.1|8402.2|8403|8402.1|4
1651573800000|2022-05-03 10:30:00|8403|8402.1|8401.5|8400.6|8403|8402.1|8401.4|8400.5|24
1651573810000|2022-05-03 10:30:10|8401.4|8400.5|8401.5|8400.6|8402.2|8401.1|8401.4|8400.4|20
1651573820000|2022-05-03 10:30:20|8401.4|8400.5|8401.7|8400.8|8401.8|8400.9|8401.2|8400.1|23
1651573830000|2022-05-03 10:30:30|8401.8|8400.9|8401.6|8400.7|8401.9|8401|8401.4|8400.5|13
1651573840000|2022-05-03 10:30:40|8401.5|8400.6|8401.5|8400.6|8401.6|8400.7|8401.4|8400.5|9
1651573850000|2022-05-03 10:30:50|8401.4|8400.5|8401.6|8400.7|8402|8400.8|8401.4|8400.4|14
1651573860000|2022-05-03 10:31:00|8401.7|8400.8|8401.7|8400.8|8401.8|8400.9|8401.5|8400.6|14
1651573870000|2022-05-03 10:31:10|8401.6|8400.7|8401.8|8400.9|8401.8|8400.9|8401.6|8400.7|9
1651573880000|2022-05-03 10:31:20|8401.9|8401|8402|8401.1|8402.1|8401.2|8401.8|8400.9|8
1651573890000|2022-05-03 10:31:30|8401.8|8400.9|8401.7|8400.8|8401.8|8400.9|8401.7|8400.8|10
1651573900000|2022-05-03 10:31:40|8401.6|8400.7|8401.2|8399.7|8401.6|8400.7|8400.7|8399.5|15
1651573910000|2022-05-03 10:31:50|8400.9|8400|8401.4|8400.5|8402|8400.8|8400.8|8399.9|21
1651573920000|2022-05-03 10:32:00|8401.5|8400.6|8401.9|8400.4|8402.1|8401.2|8401.5|8400.4|20
1651573930000|2022-05-03 10:32:10|8401.5|8400.6|8402.1|8401.2|8402.4|8401.3|8401.5|8400.6|17
1651573940000|2022-05-03 10:32:20|8402.2|8401.3|8401.8|8400.9|8402.2|8401.3|8401.5|8400.3|23
1651573950000|2022-05-03 10:32:30|8401.7|8400.8|8402|8401.1|8402.2|8401.3|8401.7|8400.8|21
1651573960000|2022-05-03 10:32:40|8401.9|8401|8401.7|8400.8|8401.9|8401|8401.7|8400.8|7
1651573970000|2022-05-03 10:32:50|8401.6|8400.7|8401.8|8400.9|8401.8|8400.9|8401.6|8400.7|9
1651573980000|2022-05-03 10:33:00|8401.7|8400.8|8401.7|8400.8|8401.8|8400.9|8401.7|8400.8|7
1651573990000|2022-05-03 10:33:10|8401.8|8400.9|8400.5|8399.6|8401.8|8400.9|8400.5|8399.6|14
1651574000000|2022-05-03 10:33:20|8400.4|8399.5|8400.1|8399.2|8400.5|8399.6|8400|8399.1|22
1651574010000|2022-05-03 10:33:30|8400.2|8399.3|8400.8|8399.9|8400.8|8399.9|8400.2|8399.2|14
1651574020000|2022-05-03 10:33:40|8400.7|8399.8|8400.3|8399.4|8400.7|8399.8|8400.2|8399.3|18
1651574030000|2022-05-03 10:33:50|8400.4|8399.5|8400.2|8399.3|8400.6|8399.7|8400|8399.1|14
1651574040000|2022-05-03 10:34:00|8400.1|8399.2|8399.9|8399|8400.2|8399.3|8399.9|8399|9
1651574050000|2022-05-03 10:34:10|8399.8|8398.9|8399.5|8398.6|8400|8399.1|8399.5|8398.6|13
1651574060000|2022-05-03 10:34:20|8399.6|8398.7|8399.4|8398.5|8399.9|8399|8399.3|8398.4|24
1651574070000|2022-05-03 10:34:30|8399.5|8398.6|8399|8398.1|8399.9|8398.7|8399|8398.1|10
1651574080000|2022-05-03 10:34:40|8399.1|8398.2|8398.9|8398|8399.2|8398.2|8398.8|8397.7|13
1651574090000|2022-05-03 10:34:50|8398.8|8397.9|8399.7|8398.8|8399.7|8398.8|8398.8|8397.9|14
1651574100000|2022-05-03 10:35:00|8399.8|8398.9|8399.6|8398.7|8399.8|8398.9|8399.5|8398.6|8
1651574110000|2022-05-03 10:35:10|8399.5|8398.6|8399.3|8398.4|8399.6|8398.7|8399.1|8398.2|19
1651574120000|2022-05-03 10:35:20|8399.2|8398.3|8399.2|8398.3|8399.3|8398.4|8399.1|8398.2|9
1651574130000|2022-05-03 10:35:30|8399.1|8398.2|8399.3|8398.4|8399.6|8398.7|8399.1|8398.2|22
1651574140000|2022-05-03 10:35:40|8399.4|8398.5|8399.1|8398.2|8399.4|8398.5|8399|8398.1|14
1651574150000|2022-05-03 10:35:50|8399.2|8398.3|8399.1|8398.2|8399.3|8398.4|8398.9|8398|12
1651574160000|2022-05-03 10:36:00|8399|8398.1|8399.2|8398.3|8399.3|8398.4|8399|8398.1|10
1651574170000|2022-05-03 10:36:10|8399.1|8398.2|8399.2|8397.7|8399.4|8398.2|8398.7|8397.7|14
1651574180000|2022-05-03 10:36:20|8398.9|8398|8398.3|8397.4|8398.9|8398|8398.2|8397.3|17
1651574190000|2022-05-03 10:36:30|8398.2|8397.3|8397.7|8396.8|8398.4|8397.5|8397.6|8396.7|16
1651574200000|2022-05-03 10:36:40|8397.5|8396.6|8397.1|8396.2|8397.7|8396.8|8397|8396.1|20
1651574210000|2022-05-03 10:36:50|8397.2|8396.3|8396.5|8395.6|8397.2|8396.3|8396.5|8395.6|10
1651574220000|2022-05-03 10:37:00|8396.1|8395.2|8396.2|8395.3|8396.5|8395.4|8395.6|8394.6|27
1651574230000|2022-05-03 10:37:10|8396.1|8395.2|8396.5|8395.6|8396.6|8395.7|8396|8394.9|14
1651574240000|2022-05-03 10:37:20|8396.4|8395.5|8396.6|8395.7|8397|8395.7|8396.4|8395.3|12
1651574250000|2022-05-03 10:37:30|8396.8|8395.3|8396.7|8395.8|8397|8396.1|8396.5|8395.3|24
1651574260000|2022-05-03 10:37:40|8396.8|8395.9|8397|8395.5|8397|8396|8396.5|8395.5|16
1651574270000|2022-05-03 10:37:50|8397.1|8395.6|8397.4|8396.5|8397.8|8396.5|8396.8|8395.6|22
1651574280000|2022-05-03 10:38:00|8397.5|8396.6|8397.3|8396.4|8397.8|8396.6|8397.3|8396.3|15
1651574290000|2022-05-03 10:38:10|8397.2|8396.3|8397.5|8396.6|8397.5|8396.6|8397.2|8396.3|12
1651574300000|2022-05-03 10:38:20|8397.4|8396.5|8397.1|8396.2|8397.5|8396.6|8397.1|8396.2|11
1651574310000|2022-05-03 10:38:30|8397.2|8396.3|8397.3|8396.4|8397.3|8396.4|8396.9|8395.7|15
1651574320000|2022-05-03 10:38:40|8397.2|8396.3|8397.1|8396.2|8397.3|8396.4|8397|8396.1|18
1651574330000|2022-05-03 10:38:50|8396.9|8396|8397.5|8396.6|8397.8|8396.8|8396.9|8396|25
1651574340000|2022-05-03 10:39:00|8397.6|8396.7|8397.6|8396.7|8397.8|8396.9|8397.3|8396.4|17
1651574350000|2022-05-03 10:39:10|8397.5|8396.6|8396|8395.1|8397.5|8396.6|8396|8395.1|20
1651574360000|2022-05-03 10:39:20|8396.1|8395.2|8396|8395.1|8396.4|8395.2|8395.8|8394.7|19
1651574370000|2022-05-03 10:39:30|8396.1|8395.2|8396.5|8395.6|8396.6|8395.7|8396|8395.1|19
1651574380000|2022-05-03 10:39:40|8396.4|8395.5|8397|8395.5|8397|8395.8|8396.4|8395.4|11
1651574390000|2022-05-03 10:39:50|8396.9|8395.4|8396.6|8395.7|8397|8395.7|8396.4|8395.4|9
1651574400000|2022-05-03 10:40:00|8396.7|8395.8|8396.5|8395.6|8396.7|8395.8|8396.5|8395.6|7
1651574410000|2022-05-03 10:40:10|8396.4|8395.5|8396.5|8395.6|8396.5|8395.6|8396.4|8395.5|6
1651574420000|2022-05-03 10:40:20|8396.6|8395.7|8396.3|8395.4|8397.5|8396.1|8396.3|8395.4|29
1651574430000|2022-05-03 10:40:30|8396.2|8395.3|8396.2|8395.3|8396.8|8395.6|8396.1|8395|19
1651574440000|2022-05-03 10:40:40|8396.3|8395.4|8396.3|8395.4|8396.8|8395.9|8396.2|8395.2|18
1651574450000|2022-05-03 10:40:50|8396.2|8395.3|8396.1|8395.2|8396.4|8395.4|8396|8394.9|12
1651574460000|2022-05-03 10:41:00|8396.2|8395.3|8396.3|8395.4|8397|8395.8|8396.2|8395.3|19
1651574470000|2022-05-03 10:41:10|8396.4|8395.5|8396.4|8395.5|8396.7|8395.8|8396.2|8395.3|18
1651574480000|2022-05-03 10:41:20|8396.5|8395.6|8396.5|8395.6|8396.7|8395.8|8396.4|8395.5|13
1651574490000|2022-05-03 10:41:30|8396.6|8395.7|8396.9|8396|8396.9|8396|8396.6|8395.7|3
1651574500000|2022-05-03 10:41:40|8396.8|8395.9|8397.3|8396.4|8397.3|8396.4|8396.8|8395.9|8
1651574510000|2022-05-03 10:41:50|8397.4|8396.5|8397.8|8396.9|8398|8397|8397.4|8396.4|16
1651574520000|2022-05-03 10:42:00|8397.7|8396.8|8397.6|8396.7|8398.5|8397.4|8397.4|8396.5|21
1651574530000|2022-05-03 10:42:10|8397.5|8396.6|8397.6|8396.7|8397.7|8396.8|8397.4|8396.5|11
1651574540000|2022-05-03 10:42:20|8397.5|8396.6|8397.6|8396.7|8397.9|8396.7|8397.1|8396.2|25
1651574550000|2022-05-03 10:42:30|8397.9|8396.4|8397.3|8396.4|8397.9|8396.8|8397.3|8396.3|16
1651574560000|2022-05-03 10:42:40|8397.4|8396.5|8397.2|8396.3|8397.4|8396.5|8397.1|8396.2|7
1651574570000|2022-05-03 10:42:50|8397.1|8396.2|8398|8397.1|8398.1|8397.2|8397.1|8396.2|12
1651574580000|2022-05-03 10:43:00|8397.9|8397|8397.4|8396.5|8398|8397.1|8397|8396.1|19
1651574590000|2022-05-03 10:43:10|8397.3|8396.4|8397.3|8396.4|8397.4|8396.5|8397.2|8396.3|14
1651574600000|2022-05-03 10:43:20|8397.4|8396.5|8399.3|8398.4|8399.4|8398.5|8397.4|8396.5|25
1651574610000|2022-05-03 10:43:30|8399.2|8398.3|8399.2|8398.3|8399.7|8398.5|8398.8|8397.8|26
1651574620000|2022-05-03 10:43:40|8399.1|8398.2|8399.7|8398.2|8399.7|8398.5|8398.9|8398|18
1651574630000|2022-05-03 10:43:50|8399.5|8398|8399.2|8398.3|8400.1|8398.9|8399.2|8398|24
1651574640000|2022-05-03 10:44:00|8399.3|8398.4|8399.5|8398.6|8399.5|8398.6|8399.2|8398.3|15
1651574650000|2022-05-03 10:44:10|8399.6|8398.7|8399.8|8398.9|8399.9|8399|8399.5|8398.6|18
1651574660000|2022-05-03 10:44:20|8399.7|8398.8|8400.2|8399.3|8400.2|8399.3|8399.7|8398.8|9
1651574670000|2022-05-03 10:44:30|8400.1|8399.2|8399.8|8398.9|8400.2|8399.3|8399.8|8398.9|16
1651574680000|2022-05-03 10:44:40|8399.9|8399|8399.5|8398.6|8399.9|8399|8399.5|8398.6|15
1651574690000|2022-05-03 10:44:50|8399.6|8398.7|8399.2|8398.3|8399.6|8398.7|8398.9|8398|24
1651574700000|2022-05-03 10:45:00|8399.1|8398.2|8398.2|8397.3|8399.3|8398.3|8398.2|8397.3|22
1651574710000|2022-05-03 10:45:10|8398.3|8397.4|8398|8397.1|8398.9|8398|8398|8397.1|29
1651574720000|2022-05-03 10:45:20|8398.1|8397.2|8397.6|8396.7|8398.1|8397.2|8397.6|8396.7|9
1651574730000|2022-05-03 10:45:30|8397.7|8396.8|8397.5|8396.6|8397.7|8396.8|8397.3|8396.4|16
1651574740000|2022-05-03 10:45:40|8397.6|8396.7|8398.1|8397.2|8398.1|8397.2|8397.6|8396.7|15
1651574750000|2022-05-03 10:45:50|8398.2|8397.3|8397.7|8396.8|8398.2|8397.3|8397.6|8396.7|23
1651574760000|2022-05-03 10:46:00|8398.1|8397.2|8397.7|8396.8|8398.6|8397.4|8397.6|8396.7|29
1651574770000|2022-05-03 10:46:10|8398.2|8397.3|8398.3|8397.4|8398.4|8397.5|8398.2|8397.3|6
1651574780000|2022-05-03 10:46:20|8398.2|8397.3|8398.8|8397.9|8399.5|8398.4|8398.2|8397.3|17
1651574790000|2022-05-03 10:46:30|8398.7|8397.8|8399.5|8398.6|8399.5|8398.6|8398.3|8397.2|17
1651574800000|2022-05-03 10:46:40|8399.8|8398.9|8399.8|8398.3|8400.1|8399.2|8399.3|8398.3|33
1651574810000|2022-05-03 10:46:50|8399.9|8398.4|8399.8|8398.9|8400|8398.9|8399.4|8398.4|10
1651574820000|2022-05-03 10:47:00|8399.9|8399|8400.3|8399.4|8400.3|8399.4|8399.9|8399|17
1651574830000|2022-05-03 10:47:10|8400.5|8399|8400.4|8399.5|8400.6|8399.5|8400.3|8399|4
1651574840000|2022-05-03 10:47:20|8400.5|8399.6|8401.1|8399.6|8401.1|8399.9|8400.5|8399.6|8
1651574850000|2022-05-03 10:47:30|8400.8|8399.9|8400.6|8399.7|8401|8399.9|8400.5|8399.3|15
1651574860000|2022-05-03 10:47:40|8400.7|8399.8|8400.4|8399.5|8400.7|8399.8|8400.2|8399.3|9
1651574870000|2022-05-03 10:47:50|8400.5|8399.6|8400.5|8399.6|8401|8399.8|8400.5|8399.5|11
1651574880000|2022-05-03 10:48:00|8400.6|8399.7|8400.8|8399.9|8401.3|8400.4|8400.4|8399.5|17
1651574890000|2022-05-03 10:48:10|8400.9|8400|8400.9|8400|8401|8400.1|8400.8|8399.9|13
1651574900000|2022-05-03 10:48:20|8401|8400.1|8400.9|8400|8401.3|8400.2|8400.7|8399.7|24
1651574910000|2022-05-03 10:48:30|8400.7|8399.8|8400.8|8399.9|8400.9|8400|8400.5|8399.3|17
1651574920000|2022-05-03 10:48:40|8400.7|8399.8|8400.7|8399.8|8400.8|8399.9|8400.6|8399.7|12
1651574930000|2022-05-03 10:48:50|8400.6|8399.7|8400.8|8399.9|8401|8400|8400.6|8399.5|16
1651574940000|2022-05-03 10:49:00|8400.7|8399.8|8400.9|8400|8401.1|8400.1|8400.5|8399.6|30
1651574950000|2022-05-03 10:49:10|8401|8400.1|8401.3|8400.4|8401.4|8400.5|8400.9|8400|12
1651574960000|2022-05-03 10:49:20|8401.2|8400.3|8401.3|8400.4|8401.3|8400.4|8401.2|8400.3|8
1651574970000|2022-05-03 10:49:30|8401.4|8400.5|8401.4|8400.5|8401.7|8400.8|8401.1|8400.2|20
1651574980000|2022-05-03 10:49:40|8401.8|8400.3|8401|8400.1|8401.8|8400.4|8400.9|8399.7|16
1651574990000|2022-05-03 10:49:50|8400.8|8399.9|8400.8|8399.9|8401.4|8400.2|8400.7|8399.5|28
1651575000000|2022-05-03 10:50:00|8400.9|8400|8401|8400.1|8401|8400.1|8400.8|8399.9|11
1651575010000|2022-05-03 10:50:10|8400.9|8400|8401.2|8400.3|8401.4|8400.5|8400.9|8400|15
1651575020000|2022-05-03 10:50:20|8401.3|8400.4|8401.4|8400.5|8401.7|8400.8|8401.2|8400.3|14
1651575030000|2022-05-03 10:50:30|8401.5|8400.6|8400.9|8400|8401.8|8400.9|8400.9|8399.8|17
1651575040000|2022-05-03 10:50:40|8401|8400.1|8400.7|8399.8|8401|8400.1|8400.6|8399.4|13
1651575050000|2022-05-03 10:50:50|8400.6|8399.7|8400.7|8399.8|8400.7|8399.8|8400.4|8399.5|9
1651575060000|2022-05-03 10:51:00|8400.8|8399.9|8401|8400.1|8401.2|8400.1|8400.8|8399.7|14
1651575070000|2022-05-03 10:51:10|8400.9|8400|8401|8399.5|8401|8400|8400.5|8399.4|14
1651575080000|2022-05-03 10:51:20|8400.7|8399.8|8400.5|8399.6|8400.7|8399.8|8400.3|8399.4|9
1651575090000|2022-05-03 10:51:30|8400.6|8399.7|8400.9|8400|8401|8400.1|8400.6|8399.7|14
1651575100000|2022-05-03 10:51:40|8401|8400.1|8401.6|8400.7|8401.7|8400.8|8400.9|8400|17
1651575110000|2022-05-03 10:51:50|8401.5|8400.6|8402|8401.1|8402.3|8401.4|8401.4|8400.2|21
1651575120000|2022-05-03 10:52:00|8402.1|8401.2|8401.9|8401|8402.2|8401.2|8401.8|8400.7|11
1651575130000|2022-05-03 10:52:10|8402|8401.1|8402.2|8401.3|8402.7|8401.5|8402|8401|10
1651575140000|2022-05-03 10:52:20|8402.1|8401.2|8402|8401.1|8402.2|8401.2|8401.5|8400.4|14
1651575150000|2022-05-03 10:52:30|8402.4|8400.9|8401.7|8400.8|8402.4|8400.9|8401.6|8400.5|13
1651575160000|2022-05-03 10:52:40|8401.6|8400.7|8401.9|8400.4|8402.1|8400.9|8401.5|8400.4|16
1651575170000|2022-05-03 10:52:50|8402|8400.5|8402.1|8400.6|8402.2|8401|8401.5|8400.4|16
1651575180000|2022-05-03 10:53:00|8402|8400.5|8403.2|8401.7|8403.2|8402|8401.6|8400.5|19
1651575190000|2022-05-03 10:53:10|8402.9|8402|8402.9|8402|8403.6|8402.4|8402.9|8402|13
1651575200000|2022-05-03 10:53:20|8403|8402.1|8402.9|8402|8403|8402.1|8402.6|8401.7|12
1651575210000|2022-05-03 10:53:30|8403|8402.1|8402.6|8401.7|8403|8402.1|8402.6|8401.4|11
1651575220000|2022-05-03 10:53:40|8402.7|8401.8|8402.8|8401.9|8403.4|8402.1|8402.7|8401.8|17
1651575230000|2022-05-03 10:53:50|8402.7|8401.8|8402.5|8401|8403.2|8402.3|8402.2|8401|20
1651575240000|2022-05-03 10:54:00|8402.1|8401.2|8402.1|8400.6|8402.3|8401.2|8401.6|8400.5|22
1651575250000|2022-05-03 10:54:10|8401.8|8400.9|8401.8|8400.9|8401.9|8401|8401.6|8400.7|9
1651575260000|2022-05-03 10:54:20|8401.7|8400.8|8402.3|8400.8|8402.4|8401.2|8401.7|8400.7|17
1651575270000|2022-05-03 10:54:30|8402.2|8401.3|8403.3|8402.4|8403.7|8402.5|8402.2|8401.3|29
1651575280000|2022-05-03 10:54:40|8403.4|8402.5|8403.8|8402.3|8403.8|8402.7|8403.4|8402.2|12
1651575290000|2022-05-03 10:54:50|8403.6|8402.7|8404.3|8403.4|8404.5|8403.4|8403.2|8402.2|27
1651575300000|2022-05-03 10:55:00|8404.4|8403.5|8404.2|8403.3|8404.5|8403.5|8404|8402.8|20
1651575310000|2022-05-03 10:55:10|8404.3|8403.4|8404.6|8403.7|8404.6|8403.7|8404.2|8403.3|9
1651575320000|2022-05-03 10:55:20|8404.5|8403.6|8403.3|8402.4|8404.5|8403.6|8403.3|8402.1|20
1651575330000|2022-05-03 10:55:30|8403.6|8402.1|8403.5|8402.6|8403.8|8402.8|8403.1|8402.1|18
1651575340000|2022-05-03 10:55:40|8403.6|8402.7|8403.1|8402.2|8403.6|8402.7|8403|8401.8|16
1651575350000|2022-05-03 10:55:50|8403|8402.1|8404.6|8403.7|8404.8|8403.9|8402.7|8401.8|35
1651575360000|2022-05-03 10:56:00|8404.9|8403.4|8404.9|8404|8405.5|8404.2|8404.3|8403.1|38
1651575370000|2022-05-03 10:56:10|8404.7|8403.8|8406.2|8405.3|8406.4|8405.5|8404.7|8403.5|27
1651575380000|2022-05-03 10:56:20|8406.3|8405.4|8407.1|8406.2|8407.8|8406.7|8406.2|8405.3|24
1651575390000|2022-05-03 10:56:30|8406.8|8405.9|8405.7|8404.8|8406.9|8405.9|8405.4|8404.5|38
1651575400000|2022-05-03 10:56:40|8406|8404.5|8405.1|8404.2|8406.1|8404.7|8405|8404.1|21
1651575410000|2022-05-03 10:56:50|8404.9|8404|8405|8404.1|8405.2|8404.3|8404.6|8403.4|25
1651575420000|2022-05-03 10:57:00|8405.1|8404.2|8405|8404.1|8405.4|8404.5|8404.8|8403.8|27
1651575430000|2022-05-03 10:57:10|8404.9|8404|8405.1|8403.6|8405.4|8404.4|8404.9|8403.6|22
1651575440000|2022-05-03 10:57:20|8404.7|8403.8|8405.1|8404.2|8405.5|8404.4|8404.6|8403.4|32
1651575450000|2022-05-03 10:57:30|8405|8404.1|8405.2|8404.3|8405.4|8404.5|8405|8404.1|19
1651575460000|2022-05-03 10:57:40|8404.9|8404|8405.9|8405|8405.9|8405|8404.9|8404|15
1651575470000|2022-05-03 10:57:50|8405.8|8404.9|8405.7|8404.8|8406.2|8405.3|8405.5|8404.3|21
1651575480000|2022-05-03 10:58:00|8405.6|8404.7|8405.1|8404.2|8405.8|8404.9|8405.1|8404.2|17
1651575490000|2022-05-03 10:58:10|8405.3|8404.4|8405.1|8404.2|8405.5|8404.6|8405.1|8404.2|9
1651575500000|2022-05-03 10:58:20|8405.2|8404.3|8405.2|8404.3|8405.3|8404.4|8405.2|8404.3|5
1651575510000|2022-05-03 10:58:30|8405.1|8404.2|8405.2|8404.3|8405.3|8404.4|8405|8404.1|11
1651575520000|2022-05-03 10:58:40|8405.4|8404.5|8406.3|8405.4|8406.7|8405.8|8405.4|8404.5|18
1651575530000|2022-05-03 10:58:50|8406.2|8405.3|8406.5|8405.6|8406.5|8405.6|8406.1|8405.2|17
1651575540000|2022-05-03 10:59:00|8406.6|8405.7|8406.4|8405.5|8406.6|8405.7|8406.2|8405.3|14
1651575550000|2022-05-03 10:59:10|8406.5|8405.6|8407|8406.1|8407.2|8406.3|8405.6|8404.7|33
1651575560000|2022-05-03 10:59:20|8406.8|8405.9|8406.9|8406|8407|8406.1|8406|8405.1|28
1651575570000|2022-05-03 10:59:30|8407.1|8406.2|8407|8406.1|8407.6|8406.4|8406.8|8405.9|19
1651575580000|2022-05-03 10:59:40|8407.1|8406.2|8407.6|8406.7|8407.6|8406.7|8406.7|8405.8|24
1651575590000|2022-05-03 10:59:50|8407.7|8406.8|8407.3|8406.4|8407.9|8407|8407.1|8405.9|19
1651575600000|2022-05-03 11:00:00|8407.4|8406.5|8406.3|8405.4|8407.4|8406.5|8406.2|8405.3|28
1651575610000|2022-05-03 11:00:10|8406.2|8405.3|8405.6|8404.7|8406.2|8405.3|8405.1|8404.2|23
1651575620000|2022-05-03 11:00:20|8405.5|8404.6|8405.7|8404.8|8405.7|8404.8|8405|8404.1|22
1651575630000|2022-05-03 11:00:30|8405.4|8404.5|8405|8404.1|8405.7|8404.6|8405|8404.1|12
1651575640000|2022-05-03 11:00:40|8405.1|8404.2|8405|8404.1|8405.1|8404.2|8404.9|8404|14
1651575650000|2022-05-03 11:00:50|8404.9|8404|8405.2|8404.3|8406|8404.7|8404.8|8403.9|21
1651575660000|2022-05-03 11:01:00|8405.1|8404.2|8405.1|8404.2|8405.2|8404.3|8404.9|8404|21
1651575670000|2022-05-03 11:01:10|8404.9|8404|8404.5|8403.6|8405|8404.1|8404.3|8403.4|17
1651575680000|2022-05-03 11:01:20|8404.4|8403.5|8404.1|8403.2|8404.6|8403.7|8404|8403.1|18
1651575690000|2022-05-03 11:01:30|8404.2|8403.3|8403.7|8402.8|8404.6|8403.7|8403.7|8402.8|20
1651575700000|2022-05-03 11:01:40|8403.6|8402.7|8403.7|8402.8|8403.7|8402.8|8402.6|8401.7|37
1651575710000|2022-05-03 11:01:50|8403.6|8402.7|8404|8403.1|8404.5|8403.4|8403.1|8402.2|31
1651575720000|2022-05-03 11:02:00|8403.9|8403|8403.9|8403|8404.5|8403.3|8403.9|8402.7|24
1651575730000|2022-05-03 11:02:10|8404.2|8402.7|8405|8403.5|8405|8403.8|8403.7|8402.7|17
1651575740000|2022-05-03 11:02:20|8404.7|8403.8|8405.3|8403.8|8405.5|8404.3|8404.5|8403.4|19
1651575750000|2022-05-03 11:02:30|8405.2|8403.7|8403.7|8402.8|8405.2|8403.9|8403.7|8402.8|13
1651575760000|2022-05-03 11:02:40|8403.8|8402.9|8403.1|8402.2|8403.9|8402.9|8403|8401.9|15
1651575770000|2022-05-03 11:02:50|8403|8402.1|8403|8402.1|8403.4|8402.1|8402.5|8401.4|20
1651575780000|2022-05-03 11:03:00|8402.9|8402|8401.8|8400.9|8402.9|8402|8401.7|8400.5|20
1651575790000|2022-05-03 11:03:10|8401.7|8400.8|8401.5|8400.6|8401.8|8400.9|8401.4|8400.5|13
1651575800000|2022-05-03 11:03:20|8401.4|8400.5|8402.8|8401.3|8402.8|8401.6|8401.4|8400.5|22
1651575810000|2022-05-03 11:03:30|8402.5|8401.6|8401.8|8400.9|8403|8401.8|8401.8|8400.6|16
1651575820000|2022-05-03 11:03:40|8401.7|8400.8|8402.1|8400.6|8402.2|8401|8401.7|8400.6|9
1651575830000|2022-05-03 11:03:50|8402|8400.5|8401.2|8400.3|8402.1|8400.6|8401.1|8400|14
1651575840000|2022-05-03 11:04:00|8401.3|8400.4|8402.1|8400.6|8402.1|8400.9|8401.2|8400|23
1651575850000|2022-05-03 11:04:10|8402|8400.5|8402.5|8401.6|8402.5|8401.6|8401.7|8400.5|23
1651575860000|2022-05-03 11:04:20|8402.9|8401.4|8403.3|8402.4|8403.3|8402.4|8402.6|8401.3|18
1651575870000|2022-05-03 11:04:30|8403.4|8402.5|8403.7|8402.8|8403.8|8402.9|8403.1|8402.2|14
1651575880000|2022-05-03 11:04:40|8403.5|8402.6|8403.2|8402.3|8403.7|8402.8|8403.2|8402.3|11
1651575890000|2022-05-03 11:04:50|8402.7|8401.8|8402.7|8401.8|8403|8402|8402.4|8401.5|20
1651575900000|2022-05-03 11:05:00|8402.4|8401.5|8402.2|8401.3|8402.4|8401.5|8401.9|8400.7|18
1651575910000|2022-05-03 11:05:10|8402.3|8401.4|8402.6|8401.1|8403|8401.9|8402.2|8401.1|30
1651575920000|2022-05-03 11:05:20|8402.7|8401.2|8402.1|8401.2|8402.7|8401.4|8402|8400.6|25
1651575930000|2022-05-03 11:05:30|8402.3|8400.8|8401.5|8400.6|8402.4|8401.2|8401.5|8400.3|25
1651575940000|2022-05-03 11:05:40|8401.6|8400.7|8401.4|8400.5|8402.2|8401|8401.4|8400.4|19
1651575950000|2022-05-03 11:05:50|8401.3|8400.4|8401.7|8400.8|8402.1|8400.9|8401|8399.8|25
1651575960000|2022-05-03 11:06:00|8401.6|8400.7|8401.1|8400.2|8401.9|8400.7|8401.1|8399.8|15
1651575970000|2022-05-03 11:06:10|8401.2|8400.3|8401|8400.1|8401.3|8400.3|8400.9|8399.8|13
1651575980000|2022-05-03 11:06:20|8401.1|8400.2|8401.1|8400.2|8401.8|8400.7|8401|8400.1|15
1651575990000|2022-05-03 11:06:30|8401.4|8400.5|8401.8|8400.9|8402.2|8401|8401.4|8400.3|16
1651576000000|2022-05-03 11:06:40|8401.9|8401|8401.5|8400.6|8401.9|8401|8401.4|8400.5|13
1651576010000|2022-05-03 11:06:50|8401.4|8400.5|8401.7|8400.8|8402|8400.8|8401.3|8400.4|18
1651576020000|2022-05-03 11:07:00|8401.6|8400.7|8402.1|8401.2|8402.1|8401.2|8401.6|8400.7|7
1651576030000|2022-05-03 11:07:10|8402.2|8401.3|8402.6|8401.7|8402.8|8401.9|8402.1|8401.2|21
1651576040000|2022-05-03 11:07:20|8402.7|8401.8|8402.3|8401.4|8402.8|8401.9|8402.3|8401.4|18
1651576050000|2022-05-03 11:07:30|8402.2|8401.3|8402|8401.1|8402.2|8401.3|8401.9|8401|14
1651576060000|2022-05-03 11:07:40|8401.9|8401|8401.8|8400.9|8401.9|8401|8401.8|8400.9|8
1651576070000|2022-05-03 11:07:50|8401.9|8401|8401.7|8400.8|8401.9|8401|8401.6|8400.7|9
1651576080000|2022-05-03 11:08:00|8401.8|8400.9|8401.7|8400.8|8401.8|8400.9|8401.6|8400.7|12
1651576090000|2022-05-03 11:08:10|8401.6|8400.7|8401.8|8400.9|8402|8400.9|8401.6|8400.5|6
1651576100000|2022-05-03 11:08:20|8401.7|8400.8|8401.8|8400.9|8401.8|8400.9|8401.5|8400.6|12
1651576110000|2022-05-03 11:08:30|8402|8401.1|8401.8|8400.9|8402.1|8401.2|8401.5|8400.6|17
1651576120000|2022-05-03 11:08:40|8401.6|8400.7|8401.7|8400.8|8402|8400.9|8401.4|8400.4|19
1651576130000|2022-05-03 11:08:50|8401.8|8400.9|8401.7|8400.8|8401.8|8400.9|8401.7|8400.8|8
1651576140000|2022-05-03 11:09:00|8401.8|8400.9|8401.7|8400.8|8401.8|8400.9|8401.5|8400.6|11
1651576150000|2022-05-03 11:09:10|8401.6|8400.7|8401.5|8400.6|8401.7|8400.8|8401.4|8400.5|6
1651576160000|2022-05-03 11:09:20|8401.4|8400.5|8401.3|8400.4|8401.5|8400.6|8401.3|8400.4|5
1651576170000|2022-05-03 11:09:30|8401.6|8400.1|8401.2|8400.3|8401.6|8400.4|8401.1|8400.1|10
1651576180000|2022-05-03 11:09:40|8401.3|8400.4|8401|8400.1|8401.6|8400.5|8401|8400|13
1651576190000|2022-05-03 11:09:50|8401.2|8400.3|8400.7|8399.8|8401.6|8400.5|8400.7|8399.5|18
1651576200000|2022-05-03 11:10:00|8400.8|8399.9|8400.3|8399.4|8400.8|8399.9|8400.1|8399.2|17
1651576210000|2022-05-03 11:10:10|8400.5|8399.6|8400.5|8399.6|8401|8400.1|8400.5|8399.6|12
1651576220000|2022-05-03 11:10:20|8400.6|8399.7|8400.8|8399.9|8401.2|8400.1|8400.6|8399.5|15
1651576230000|2022-05-03 11:10:30|8400.7|8399.8|8400.7|8399.8|8401|8399.9|8400.6|8399.5|6
1651576240000|2022-05-03 11:10:40|8400.8|8399.9|8400.8|8399.9|8400.8|8399.9|8400.7|8399.8|3
1651576250000|2022-05-03 11:10:50|8401.2|8399.7|8401|8400.1|8401.2|8400.1|8400.8|8399.6|10
1651576260000|2022-05-03 11:11:00|8400.8|8399.9|8400.8|8399.9|8400.9|8400|8400.7|8399.8|7
1651576270000|2022-05-03 11:11:10|8400.9|8400|8401.1|8399.6|8401.2|8400|8400.8|8399.6|4
1651576280000|2022-05-03 11:11:20|8400.8|8399.9|8400.7|8399.8|8400.8|8399.9|8400.6|8399.7|4
1651576300000|2022-05-03 11:11:40|8400.6|8399.7|8400.8|8399.9|8400.9|8400|8400.6|8399.7|7
1651576310000|2022-05-03 11:11:50|8400.9|8400|8400.8|8399.9|8400.9|8400|8400.7|8399.8|6
1651576320000|2022-05-03 11:12:00|8400.7|8399.8|8400.8|8399.9|8400.8|8399.9|8400.7|8399.8|18
1651576330000|2022-05-03 11:12:10|8400.9|8400|8400.8|8399.9|8401.1|8400.2|8400.6|8399.7|20
1651576340000|2022-05-03 11:12:20|8400.7|8399.8|8400.7|8399.8|8401.2|8400|8400.6|8399.5|18
1651576350000|2022-05-03 11:12:30|8400.6|8399.7|8400.5|8399.6|8400.7|8399.8|8400.4|8399.5|10
1651576360000|2022-05-03 11:12:40|8400.6|8399.7|8401|8400.1|8401.3|8400.4|8400.4|8399.5|17
1651576370000|2022-05-03 11:12:50|8400.9|8400|8401.5|8400.6|8401.6|8400.6|8400.7|8399.8|21
1651576380000|2022-05-03 11:13:00|8401.4|8400.5|8401|8400.1|8402|8401.1|8401|8400.1|28
1651576390000|2022-05-03 11:13:10|8401.1|8400.2|8401.4|8400.5|8401.5|8400.6|8400.9|8399.8|16
1651576400000|2022-05-03 11:13:20|8401.5|8400.6|8401.8|8400.3|8401.8|8400.6|8401.5|8400.3|2
1651576410000|2022-05-03 11:13:30|8401.4|8400.5|8400.6|8399.7|8401.4|8400.5|8400.5|8399.6|16
1651576420000|2022-05-03 11:13:40|8400.7|8399.8|8400.4|8399.5|8400.7|8399.8|8400.2|8399.3|17
1651576430000|2022-05-03 11:13:50|8400.5|8399.6|8400.7|8399.8|8401.1|8400|8399.9|8398.9|25
1651576440000|2022-05-03 11:14:00|8400.6|8399.7|8400.8|8399.9|8400.8|8399.9|8400.6|8399.7|9
1651576450000|2022-05-03 11:14:10|8400.9|8400|8401|8400.1|8401.7|8400.8|8400.9|8400|14
1651576460000|2022-05-03 11:14:20|8401.1|8400.2|8401.1|8400.2|8401.1|8400.2|8400.9|8400|9
1651576470000|2022-05-03 11:14:30|8401|8400.1|8401.4|8400.5|8401.4|8400.5|8401|8400.1|10
1651576480000|2022-05-03 11:14:40|8401.5|8400.6|8401.6|8400.7|8401.7|8400.8|8401.5|8400.6|10
1651576490000|2022-05-03 11:14:50|8401.7|8400.8|8401.7|8400.8|8401.8|8400.9|8401.6|8400.7|6
1651576500000|2022-05-03 11:15:00|8401.6|8400.7|8402.6|8401.7|8402.7|8401.8|8400.9|8400|21
1651576510000|2022-05-03 11:15:10|8402.7|8401.8|8405|8404.1|8405.1|8404.1|8402.7|8401.8|29
1651576520000|2022-05-03 11:15:20|8405.1|8404.2|8404.5|8403.6|8405.3|8404.3|8404.4|8403.5|24
1651576530000|2022-05-03 11:15:30|8404.4|8403.5|8404.6|8403.7|8405|8403.8|8404.4|8403.4|27
1651576540000|2022-05-03 11:15:40|8404.7|8403.8|8403|8402.1|8404.8|8403.9|8403|8402.1|21
1651576550000|2022-05-03 11:15:50|8403.1|8402.2|8403.2|8402.3|8403.3|8402.4|8403|8402.1|10
1651576560000|2022-05-03 11:16:00|8403|8402.1|8402.9|8402|8403.1|8402.2|8402.5|8401.6|23
1651576570000|2022-05-03 11:16:10|8403|8402.1|8402.4|8401.5|8403|8402.1|8402.4|8401.5|16
1651576580000|2022-05-03 11:16:20|8402.6|8401.7|8402.3|8401.4|8402.8|8401.7|8402.3|8401.1|20
1651576590000|2022-05-03 11:16:30|8402.2|8401.3|8402.1|8401.2|8402.4|8401.4|8402.1|8400.8|13
1651576600000|2022-05-03 11:16:40|8402.3|8400.8|8401.6|8400.7|8402.4|8401.1|8401.6|8400.7|9
1651576610000|2022-05-03 11:16:50|8401.5|8400.6|8401.8|8400.9|8401.8|8400.9|8401.5|8400.6|16
1651576620000|2022-05-03 11:17:00|8401.7|8400.8|8401.9|8401|8402|8401.1|8401.6|8400.4|15
1651576630000|2022-05-03 11:17:10|8402.1|8401.2|8402.4|8401.5|8402.4|8401.5|8402.1|8401.2|17
1651576640000|2022-05-03 11:17:20|8402.3|8401.4|8402.3|8401.4|8402.4|8401.5|8402.3|8401.4|3
1651576650000|2022-05-03 11:17:30|8402.4|8401.5|8401.7|8400.8|8402.4|8401.5|8401.7|8400.8|15
1651576660000|2022-05-03 11:17:40|8401.6|8400.7|8402.2|8401.3|8402.2|8401.3|8401.5|8400.6|24
1651576670000|2022-05-03 11:17:50|8402.1|8401.2|8402.3|8401.4|8402.4|8401.5|8402|8401.1|12
1651576680000|2022-05-03 11:18:00|8402.2|8401.3|8402.9|8402|8403|8402.1|8402.2|8401.3|16
1651576690000|2022-05-03 11:18:10|8402.8|8401.9|8402.4|8401.5|8403.1|8402|8402.3|8401.4|15
1651576700000|2022-05-03 11:18:20|8402.5|8401.6|8402.7|8401.8|8403.1|8401.9|8402.4|8401.4|15
1651576710000|2022-05-03 11:18:30|8402.8|8401.9|8403.5|8402.6|8403.5|8402.6|8402.7|8401.8|19
1651576720000|2022-05-03 11:18:40|8403.4|8402.5|8403.4|8402.5|8403.9|8403|8403.3|8402.4|18
1651576730000|2022-05-03 11:18:50|8403.5|8402.6|8404|8403.1|8404|8403.1|8403.5|8402.6|14
1651576740000|2022-05-03 11:19:00|8404.2|8403.3|8404.6|8403.7|8404.7|8403.8|8404.1|8403.1|26
1651576750000|2022-05-03 11:19:10|8404.5|8403.6|8404.5|8403.6|8404.7|8403.8|8404.5|8403.6|13
1651576760000|2022-05-03 11:19:20|8404.4|8403.5|8404.8|8403.3|8405|8403.9|8404.1|8402.9|25
1651576770000|2022-05-03 11:19:30|8404.5|8403.6|8403.8|8402.9|8404.5|8403.6|8403.7|8402.8|17
1651576780000|2022-05-03 11:19:40|8403.7|8402.8|8403.5|8402.6|8403.7|8402.8|8403.5|8402.6|9
1651576790000|2022-05-03 11:19:50|8403.6|8402.7|8404.4|8403.5|8404.5|8403.6|8403.5|8402.6|14
1651576800000|2022-05-03 11:20:00|8404.3|8403.4|8405.1|8403.6|8405.1|8403.9|8404.3|8403.3|14
1651576810000|2022-05-03 11:20:10|8405|8403.5|8405|8403.5|8405.1|8403.9|8404.7|8403.4|12
1651576820000|2022-05-03 11:20:20|8404.5|8403.6|8404.4|8403.5|8404.7|8403.6|8404.4|8403.2|11
1651576830000|2022-05-03 11:20:30|8404.3|8403.4|8404|8403.1|8404.4|8403.5|8403.9|8402.9|12
1651576840000|2022-05-03 11:20:40|8404.1|8403.2|8403.6|8402.7|8404.1|8403.2|8403.6|8402.7|6
1651576850000|2022-05-03 11:20:50|8403.7|8402.8|8403.2|8402.3|8403.7|8402.8|8403.2|8402.3|9
1651576860000|2022-05-03 11:21:00|8403.3|8402.4|8403.7|8402.8|8403.8|8402.9|8403.3|8402.4|13
1651576870000|2022-05-03 11:21:10|8403.8|8402.9|8403.3|8402.4|8403.8|8402.9|8403.3|8402.4|13
1651576880000|2022-05-03 11:21:20|8403.4|8402.5|8403.3|8402.4|8403.7|8402.5|8403.2|8402.2|16
1651576890000|2022-05-03 11:21:30|8403.2|8402.3|8403|8402.1|8403.3|8402.4|8403|8402.1|7
1651576900000|2022-05-03 11:21:40|8403.1|8402.2|8402.7|8401.8|8403.2|8402.3|8402.7|8401.8|15
1651576910000|2022-05-03 11:21:50|8402.8|8401.9|8402.3|8401.4|8403|8401.9|8402.3|8401.4|15
1651576920000|2022-05-03 11:22:00|8402.2|8401.3|8402.3|8401.4|8402.4|8401.5|8402|8400.8|22
1651576930000|2022-05-03 11:22:10|8402.2|8401.3|8401.9|8401|8402.3|8401.4|8401.9|8401|14
1651576940000|2022-05-03 11:22:20|8401.8|8400.9|8401.8|8400.9|8402.2|8401|8401.4|8400.2|18
1651576950000|2022-05-03 11:22:30|8401.7|8400.8|8401.8|8400.9|8401.8|8400.9|8401.7|8400.8|6
1651576960000|2022-05-03 11:22:40|8402|8401.1|8402|8401.1|8402.1|8401.2|8402|8401.1|5
1651576970000|2022-05-03 11:22:50|8402.1|8401.2|8401.9|8401|8402.1|8401.2|8401.7|8400.8|14
1651576980000|2022-05-03 11:23:00|8402|8401.1|8401.8|8400.9|8402|8401.1|8401.4|8400.3|18
1651576990000|2022-05-03 11:23:10|8401.7|8400.8|8401.8|8400.9|8401.9|8401|8401.7|8400.8|14
1651577000000|2022-05-03 11:23:20|8401.7|8400.8|8402.1|8401.2|8402.2|8401.3|8401.6|8400.6|17
1651577010000|2022-05-03 11:23:30|8402|8401.1|8402.1|8401.2|8402.3|8401.2|8401.9|8400.8|8
1651577020000|2022-05-03 11:23:40|8402|8401.1|8402.5|8401.6|8402.8|8401.8|8402|8401.1|22
1651577030000|2022-05-03 11:23:50|8402.4|8401.5|8402.2|8401.3|8402.5|8401.6|8402.1|8401.2|11
1651577040000|2022-05-03 11:24:00|8402.1|8401.2|8402.9|8402|8403.4|8402.3|8402.1|8400.9|21
1651577050000|2022-05-03 11:24:10|8403|8402.1|8403.1|8402.2|8403.4|8402.3|8403|8401.9|13
1651577060000|2022-05-03 11:24:20|8403.2|8402.3|8403.6|8402.7|8404.1|8402.8|8403.1|8402.2|14
1651577070000|2022-05-03 11:24:30|8403.5|8402.6|8403.6|8402.7|8403.7|8402.8|8403.5|8402.6|7
1651577080000|2022-05-03 11:24:40|8403.2|8402.3|8403.1|8402.2|8403.5|8402.3|8402.8|8401.8|14
1651577090000|2022-05-03 11:24:50|8403.2|8402.3|8403|8402.1|8403.2|8402.3|8402.9|8402|5
1651577100000|2022-05-03 11:25:00|8402.9|8402|8401.3|8400.4|8403.2|8402|8401.2|8400.3|25
1651577110000|2022-05-03 11:25:10|8401.4|8400.5|8402.2|8401.3|8402.4|8401.4|8401.3|8400.1|24
1651577120000|2022-05-03 11:25:20|8402.3|8401.4|8402.7|8401.2|8402.8|8401.7|8402.3|8401.1|17
1651577130000|2022-05-03 11:25:30|8402.8|8401.3|8403.2|8401.7|8403.7|8402.5|8402.6|8401.2|19
1651577140000|2022-05-03 11:25:40|8403.1|8401.6|8404.3|8402.8|8404.3|8403.1|8402.9|8401.6|17
1651577150000|2022-05-03 11:25:50|8404.2|8402.7|8404|8402.5|8404.2|8403|8403.5|8402.2|23
1651577160000|2022-05-03 11:26:00|8403.8|8402.3|8403.7|8402.8|8404|8402.8|8403.5|8402.3|28
1651577170000|2022-05-03 11:26:10|8404.1|8402.6|8404|8403.1|8404.6|8403.4|8403.9|8402.4|21
1651577180000|2022-05-03 11:26:20|8404.2|8403.3|8404.4|8402.9|8405.1|8403.9|8404.2|8402.9|24
1651577190000|2022-05-03 11:26:30|8404.5|8403|8404.6|8403.1|8404.8|8403.7|8404.2|8403|21
1651577200000|2022-05-03 11:26:40|8404.7|8403.2|8404.3|8403.4|8404.7|8403.4|8403.9|8402.8|28
1651577210000|2022-05-03 11:26:50|8404.2|8403.3|8405|8403.5|8405.2|8403.9|8404.2|8403|20
1651577220000|2022-05-03 11:27:00|8404.9|8403.4|8405.1|8404.2|8405.7|8404.4|8404.9|8403.4|28
1651577230000|2022-05-03 11:27:10|8405.2|8404.3|8404.9|8404|8405.8|8404.6|8404.9|8403.8|28
1651577240000|2022-05-03 11:27:20|8405.2|8403.7|8405.6|8404.1|8405.7|8404.5|8404.5|8403.3|27
1651577250000|2022-05-03 11:27:30|8405.7|8404.2|8405.2|8404.3|8405.7|8404.4|8405.1|8404|10
1651577260000|2022-05-03 11:27:40|8405.5|8404|8405.7|8404.8|8405.9|8404.8|8405|8403.9|18
1651577270000|2022-05-03 11:27:50|8405.9|8404.4|8405.7|8404.8|8406.1|8405|8405.4|8404.2|21
1651577280000|2022-05-03 11:28:00|8405.6|8404.7|8405.5|8404|8405.9|8404.8|8405.1|8403.9|15
1651577290000|2022-05-03 11:28:10|8405.4|8403.9|8405.7|8404.2|8405.8|8404.6|8405.1|8403.8|22
1651577300000|2022-05-03 11:28:20|8405.4|8404.5|8405|8404.1|8405.7|8404.5|8405|8403.8|14
1651577310000|2022-05-03 11:28:30|8405.3|8403.8|8404.7|8403.8|8405.3|8403.9|8404.7|8403.5|14
1651577320000|2022-05-03 11:28:40|8404.6|8403.7|8404.7|8403.8|8405.2|8404|8404.6|8403.6|7
1651577330000|2022-05-03 11:28:50|8405|8403.5|8405|8404.1|8405.3|8404.3|8404.6|8403.4|29
1651577340000|2022-05-03 11:29:00|8405.1|8404.2|8405.7|8404.2|8405.8|8404.6|8404.7|8403.7|30
1651577350000|2022-05-03 11:29:10|8405.8|8404.8|8404.6|8403.7|8405.8|8404.8|8404.6|8403.5|26
1651577360000|2022-05-03 11:29:20|8404.5|8403.6|8404.9|8403.4|8405|8403.7|8404.4|8403.2|29
1651577370000|2022-05-03 11:29:30|8404.8|8403.3|8404.8|8403.3|8405|8403.9|8404.4|8403.2|25
1651577380000|2022-05-03 11:29:40|8404.7|8403.2|8404.7|8403.8|8404.9|8403.8|8404.3|8403.1|18
1651577390000|2022-05-03 11:29:50|8405|8403.5|8404.9|8403.4|8405|8403.8|8404.6|8403.4|13
1651577400000|2022-05-03 11:30:00|8404.6|8403.7|8404.6|8403.7|8405|8404.1|8404.6|8403.5|14
1651577410000|2022-05-03 11:30:10|8404.7|8403.8|8405.3|8404.4|8405.7|8404.5|8404.4|8403.5|10
1651577420000|2022-05-03 11:30:20|8405.4|8404.5|8405.3|8404.4|8405.8|8404.6|8405.2|8404|13
1651577430000|2022-05-03 11:30:30|8405.2|8404.3|8405.3|8404.4|8405.6|8404.4|8405.2|8404|13
1651577440000|2022-05-03 11:30:40|8405.2|8404.3|8405.1|8404.2|8405.2|8404.3|8404.9|8404|10
1651577450000|2022-05-03 11:30:50|8405.3|8404.4|8405.5|8404.6|8405.8|8404.6|8405|8404.1|23
1651577460000|2022-05-03 11:31:00|8405.4|8404.5|8405.4|8404.5|8405.5|8404.6|8404.8|8403.7|18
1651577470000|2022-05-03 11:31:10|8405.3|8404.4|8406.7|8405.8|8406.7|8405.8|8405.3|8404.4|27
1651577480000|2022-05-03 11:31:20|8406.8|8405.9|8407.2|8406.3|8407.7|8406.8|8406.8|8405.9|20
1651577490000|2022-05-03 11:31:30|8407|8406.1|8407.4|8406.5|8407.4|8406.5|8406.9|8405.8|16
1651577500000|2022-05-03 11:31:40|8407.5|8406.6|8407.9|8407|8407.9|8407|8407.3|8406.4|21
1651577510000|2022-05-03 11:31:50|8408.3|8406.8|8408.1|8407.2|8408.3|8407.4|8407.5|8406.6|24
1651577520000|2022-05-03 11:32:00|8408|8407.1|8408.7|8407.8|8409.1|8408.2|8407.9|8407|22
1651577530000|2022-05-03 11:32:10|8408.8|8407.9|8408.2|8407.3|8409.1|8408|8408.1|8407.2|23
1651577540000|2022-05-03 11:32:20|8408.3|8407.4|8409.8|8408.9|8409.8|8408.9|8408.3|8407.4|31
1651577550000|2022-05-03 11:32:30|8409.7|8408.8|8409.7|8408.8|8410.1|8409.2|8409.4|8408.2|23
1651577560000|2022-05-03 11:32:40|8410|8409.1|8410.3|8409.4|8410.4|8409.5|8410|8409.1|34
1651577570000|2022-05-03 11:32:50|8410.2|8409.3|8410.3|8409.4|8410.6|8409.4|8410.1|8409.1|20
1651577580000|2022-05-03 11:33:00|8410.2|8409.3|8410.4|8409.5|8410.7|8409.6|8410|8408.9|31
1651577590000|2022-05-03 11:33:10|8410.3|8409.4|8410.3|8409.4|8410.7|8409.5|8410.2|8409|26
1651577600000|2022-05-03 11:33:20|8410.2|8409.3|8410.1|8409.2|8410.4|8409.5|8410.1|8409.2|13
1651577610000|2022-05-03 11:33:30|8410.2|8409.3|8409.9|8409|8410.6|8409.5|8409.8|8408.9|33
1651577620000|2022-05-03 11:33:40|8409.8|8408.9|8410|8409.1|8410.3|8409.4|8409.6|8408.7|36
1651577630000|2022-05-03 11:33:50|8409.9|8409|8409.8|8408.9|8410|8409.1|8409.3|8408.1|20
1651577640000|2022-05-03 11:34:00|8409.6|8408.7|8409.7|8408.8|8410|8408.8|8409.4|8408.1|25
1651577650000|2022-05-03 11:34:10|8409.8|8408.9|8409.4|8408.5|8410.2|8409.3|8409.4|8408.3|28
1651577660000|2022-05-03 11:34:20|8409.2|8408.3|8409.8|8408.9|8409.9|8409|8409.2|8408.1|28
1651577670000|2022-05-03 11:34:30|8409.7|8408.8|8409.4|8407.9|8409.8|8408.9|8409.1|8407.9|24
1651577680000|2022-05-03 11:34:40|8409.5|8408|8408.8|8407.9|8409.5|8408.1|8408.5|8407.6|16
1651577690000|2022-05-03 11:34:50|8408.9|8408|8409|8408.1|8409|8408.1|8408.7|8407.5|10
1651577700000|2022-05-03 11:35:00|8408.9|8408|8408.4|8406.9|8409.2|8408|8407.9|8406.7|33
1651577710000|2022-05-03 11:35:10|8408.3|8406.8|8407.5|8406.6|8408.3|8406.9|8407.4|8406.2|15
1651577720000|2022-05-03 11:35:20|8407.4|8406.5|8408|8406.5|8408.1|8407|8407.4|8406.2|20
1651577730000|2022-05-03 11:35:30|8407.7|8406.8|8407.7|8406.2|8408.2|8407|8407.5|8406.2|15
1651577740000|2022-05-03 11:35:40|8407.4|8406.5|8407.7|8406.2|8407.9|8406.8|8407.4|8406.1|26
1651577750000|2022-05-03 11:35:50|8407.6|8406.1|8407.8|8406.3|8407.9|8406.5|8407.3|8406.1|10
1651577760000|2022-05-03 11:36:00|8407.5|8406.6|8408|8407.1|8408|8407.1|8407.4|8406.2|20
1651577770000|2022-05-03 11:36:10|8408.2|8406.7|8406.9|8406|8408.3|8406.8|8406.9|8405.6|25
1651577780000|2022-05-03 11:36:20|8407|8406.1|8406.8|8405.9|8407.1|8406.1|8406.6|8405.5|19
1651577790000|2022-05-03 11:36:30|8406.7|8405.2|8407.3|8405.8|8407.3|8406|8406.2|8405|16
1651577800000|2022-05-03 11:36:40|8407.2|8405.7|8408.2|8406.7|8408.3|8407.1|8406.8|8405.6|30
1651577810000|2022-05-03 11:36:50|8408.1|8406.6|8407.6|8406.1|8408.1|8406.9|8407.3|8406.1|19
1651577820000|2022-05-03 11:37:00|8407.5|8406|8407.2|8405.7|8407.5|8406.1|8406.8|8405.6|14
1651577830000|2022-05-03 11:37:10|8407.1|8405.6|8407|8405.5|8407.3|8406.1|8406.8|8405.5|14
1651577840000|2022-05-03 11:37:20|8406.6|8405.7|8406.5|8405.6|8406.7|8405.7|8406|8404.9|31
1651577850000|2022-05-03 11:37:30|8406.4|8405.5|8406.5|8405.6|8406.5|8405.6|8406.1|8405.2|14
1651577860000|2022-05-03 11:37:40|8406.6|8405.7|8407|8406.1|8407.5|8406.4|8406.6|8405.5|23
1651577870000|2022-05-03 11:37:50|8406.9|8406|8406.7|8405.8|8407.3|8406.2|8406.6|8405.7|25
1651577880000|2022-05-03 11:38:00|8406.6|8405.7|8406.8|8405.3|8407|8405.9|8406.5|8405.3|26
1651577890000|2022-05-03 11:38:10|8406.6|8405.7|8406.9|8406|8407.1|8406|8406.4|8405.1|20
1651577900000|2022-05-03 11:38:20|8407.2|8405.7|8407.1|8405.6|8407.2|8406|8406.7|8405.6|6
1651577910000|2022-05-03 11:38:30|8407|8405.5|8405.9|8405|8407.1|8405.8|8405.9|8404.8|24
1651577920000|2022-05-03 11:38:40|8406.2|8404.7|8405.9|8405|8406.3|8405.1|8405.8|8404.7|11
1651577930000|2022-05-03 11:38:50|8406|8405.1|8406.3|8405.4|8406.6|8405.5|8405.9|8405|24
1651577940000|2022-05-03 11:39:00|8406.2|8405.3|8406.3|8405.4|8406.6|8405.4|8406.1|8404.9|14
1651577950000|2022-05-03 11:39:10|8406.6|8405.1|8406.3|8405.4|8406.6|8405.5|8406.1|8405.1|7
1651577960000|2022-05-03 11:39:20|8405.9|8405|8405.1|8404.2|8405.9|8405|8405|8403.9|21
1651577970000|2022-05-03 11:39:30|8405|8404.1|8405.6|8404.7|8405.6|8404.7|8405|8403.9|10
1651577980000|2022-05-03 11:39:40|8405.5|8404.6|8404.9|8404|8405.8|8404.7|8404.8|8403.8|22
1651577990000|2022-05-03 11:39:50|8405|8404.1|8405.8|8404.9|8405.9|8405|8405|8404.1|22
1651578000000|2022-05-03 11:40:00|8405.9|8405|8405.8|8404.9|8405.9|8405|8405.6|8404.7|18
1651578010000|2022-05-03 11:40:10|8405.9|8405|8406.7|8405.8|8406.9|8405.8|8405.8|8404.6|16
1651578020000|2022-05-03 11:40:20|8406.8|8405.9|8406.1|8405.2|8406.8|8405.9|8405.9|8405|25
1651578030000|2022-05-03 11:40:30|8406.2|8405.3|8405.9|8405|8406.2|8405.3|8405.5|8404.6|22
1651578040000|2022-05-03 11:40:40|8406.1|8405.2|8405.3|8404.4|8406.1|8405.2|8405.3|8404.4|21
1651578050000|2022-05-03 11:40:50|8405.2|8404.3|8405.8|8404.9|8405.8|8404.9|8405.2|8404|16
1651578060000|2022-05-03 11:41:00|8405.7|8404.8|8405.2|8404.3|8405.8|8404.9|8405.2|8404.3|17
1651578070000|2022-05-03 11:41:10|8405.1|8404.2|8404.7|8403.8|8405.1|8404.2|8404.7|8403.8|8
1651578080000|2022-05-03 11:41:20|8404.8|8403.9|8404.6|8403.7|8404.8|8403.9|8404.4|8403.5|7
1651578090000|2022-05-03 11:41:30|8404.5|8403.6|8404.5|8403.6|8404.8|8403.8|8404.3|8403.3|20
1651578100000|2022-05-03 11:41:40|8404.4|8403.5|8404.8|8403.9|8404.9|8404|8404.4|8403.5|16
1651578110000|2022-05-03 11:41:50|8404.9|8404|8404.6|8403.7|8404.9|8404|8404.2|8403.3|15
1651578120000|2022-05-03 11:42:00|8404.7|8403.8|8404.6|8403.7|8405.2|8404.2|8404.5|8403.6|18
1651578130000|2022-05-03 11:42:10|8404.7|8403.8|8404.8|8403.9|8405.1|8403.9|8404.6|8403.4|7
1651578140000|2022-05-03 11:42:20|8404.7|8403.8|8404.5|8403.6|8404.9|8403.8|8404.3|8403.3|21
1651578150000|2022-05-03 11:42:30|8404.6|8403.7|8405.1|8404.2|8405.1|8404.2|8404.5|8403.6|11
1651578160000|2022-05-03 11:42:40|8405|8404.1|8405|8404.1|8405.4|8404.4|8405|8403.8|14
1651578170000|2022-05-03 11:42:50|8405.4|8403.9|8405.5|8404|8405.6|8404.4|8405|8403.7|22
1651578180000|2022-05-03 11:43:00|8405.3|8403.8|8405|8404.1|8405.3|8404.2|8404.9|8403.8|8
1651578190000|2022-05-03 11:43:10|8405.1|8404.2|8404.7|8403.8|8405.1|8404.2|8404.6|8403.3|10
1651578200000|2022-05-03 11:43:20|8404.9|8404|8404.2|8403.3|8405|8404.1|8404.2|8403.3|16
1651578210000|2022-05-03 11:43:30|8404.3|8403.4|8404.4|8403.5|8404.7|8403.8|8404.2|8403.3|18
1651578220000|2022-05-03 11:43:40|8404.5|8403.6|8404.7|8403.8|8405|8404|8404.4|8403.4|19
1651578230000|2022-05-03 11:43:50|8404.9|8404|8405|8404.1|8405.3|8404.2|8404.9|8403.7|18
1651578240000|2022-05-03 11:44:00|8404.9|8404|8404.9|8404|8405.2|8404.3|8404.8|8403.9|22
1651578250000|2022-05-03 11:44:10|8405|8404.1|8405.4|8404.5|8405.7|8404.8|8404.9|8404|15
1651578260000|2022-05-03 11:44:20|8405.5|8404.6|8405.8|8404.9|8405.9|8405|8405.4|8404.5|11
1651578270000|2022-05-03 11:44:30|8405.9|8405|8404.9|8403.4|8405.9|8405|8404.2|8403.3|26
1651578280000|2022-05-03 11:44:40|8405|8403.5|8405.5|8404.6|8405.5|8404.6|8405|8403.5|19
1651578290000|2022-05-03 11:44:50|8405.6|8404.7|8405.7|8404.8|8405.8|8404.9|8405.5|8404.6|16
1651578300000|2022-05-03 11:45:00|8405.8|8404.9|8405.4|8404.5|8406|8405.1|8405.3|8404.4|18
1651578310000|2022-05-03 11:45:10|8405.3|8404.4|8406.6|8405.7|8406.9|8405.7|8405.3|8404.4|29
1651578320000|2022-05-03 11:45:20|8406.5|8405.6|8406.9|8406|8406.9|8406|8406.4|8405.1|22
1651578330000|2022-05-03 11:45:30|8407|8406.1|8407.1|8406.2|8407.1|8406.2|8406.9|8406|8
1651578340000|2022-05-03 11:45:40|8407|8406.1|8407|8406.1|8407.1|8406.2|8407|8406.1|3
1651578350000|2022-05-03 11:45:50|8406.9|8406|8406.6|8405.7|8407.3|8406.4|8406.6|8405.7|17
1651578360000|2022-05-03 11:46:00|8406.7|8405.8|8406.5|8405.6|8406.7|8405.8|8406.5|8405.6|9
1651578370000|2022-05-03 11:46:10|8406.6|8405.7|8405.9|8404.4|8406.7|8405.8|8405.5|8404.4|20
1651578380000|2022-05-03 11:46:20|8406|8404.5|8406.2|8405.3|8406.2|8405.3|8405.4|8404.5|17
1651578390000|2022-05-03 11:46:30|8406.3|8405.4|8405.9|8405|8406.4|8405.5|8405.9|8405|17
1651578400000|2022-05-03 11:46:40|8405.8|8404.9|8405.9|8405|8406|8405.1|8405.8|8404.9|8
1651578410000|2022-05-03 11:46:50|8405.8|8404.9|8405.4|8404.5|8405.8|8404.9|8405.1|8404.2|17
1651578420000|2022-05-03 11:47:00|8405.3|8404.4|8405.2|8404.3|8405.7|8404.8|8405.2|8404.3|14
1651578430000|2022-05-03 11:47:10|8405.4|8403.9|8405.3|8404.4|8405.5|8404.4|8405|8403.9|18
1651578440000|2022-05-03 11:47:20|8405.4|8404.5|8405.2|8404.3|8405.4|8404.5|8405|8404.1|16
1651578450000|2022-05-03 11:47:30|8405.3|8404.4|8405.2|8404.3|8405.5|8404.6|8405|8404.1|15
1651578460000|2022-05-03 11:47:40|8405.4|8404.5|8405.6|8404.7|8405.7|8404.8|8405.4|8404.5|19
1651578470000|2022-05-03 11:47:50|8405.4|8404.5|8405|8404.1|8405.4|8404.5|8405|8404.1|19
1651578480000|2022-05-03 11:48:00|8405.1|8404.2|8404.8|8403.9|8405.1|8404.2|8404.8|8403.9|8
1651578490000|2022-05-03 11:48:10|8404.6|8403.7|8404.4|8403.5|8404.6|8403.7|8404.3|8403.4|15
1651578500000|2022-05-03 11:48:20|8404.3|8403.4|8404.2|8403.3|8404.6|8403.5|8404.2|8403|7
1651578510000|2022-05-03 11:48:30|8404|8403.1|8402.8|8401.9|8404|8403.1|8402.8|8401.9|16
1651578520000|2022-05-03 11:48:40|8402.9|8402|8402.4|8401.5|8403.1|8402|8402.4|8401.4|15
1651578530000|2022-05-03 11:48:50|8402.6|8401.7|8403|8402.1|8403.2|8402.2|8402.6|8401.4|16
1651578540000|2022-05-03 11:49:00|8402.9|8402|8402.9|8402|8403.2|8402.1|8402.6|8401.4|23
1651578550000|2022-05-03 11:49:10|8402.8|8401.9|8402.4|8401.5|8403.1|8401.9|8402.3|8401.2|14
1651578560000|2022-05-03 11:49:20|8402.5|8401.6|8402.7|8401.8|8402.9|8401.8|8402.4|8401.2|29
1651578570000|2022-05-03 11:49:30|8402.6|8401.7|8402.6|8401.7|8403|8402.1|8402.6|8401.7|19
1651578580000|2022-05-03 11:49:40|8402.7|8401.8|8402.8|8401.9|8403.2|8402.3|8402.7|8401.8|22
1651578590000|2022-05-03 11:49:50|8403.1|8401.6|8402.8|8401.9|8403.1|8402|8402.8|8401.6|10
1651578600000|2022-05-03 11:50:00|8403|8402.1|8403.3|8402.4|8403.4|8402.4|8403|8401.8|14
1651578610000|2022-05-03 11:50:10|8403.2|8402.3|8404|8402.5|8404.1|8402.9|8403.1|8402.2|23
1651578620000|2022-05-03 11:50:20|8403.6|8402.7|8403.1|8402.2|8403.6|8402.7|8402.9|8401.8|24
1651578630000|2022-05-03 11:50:30|8403.4|8401.9|8402.3|8401.4|8403.5|8402.1|8402.2|8401.3|15
1651578640000|2022-05-03 11:50:40|8402.1|8401.2|8402.2|8401.3|8402.5|8401.5|8402|8400.9|18
1651578650000|2022-05-03 11:50:50|8402.3|8401.4|8402.4|8401.5|8402.5|8401.6|8402.2|8401.3|10
1651578660000|2022-05-03 11:51:00|8402.3|8401.4|8403.3|8402.4|8403.4|8402.5|8402.3|8401.4|29
1651578670000|2022-05-03 11:51:10|8403.2|8402.3|8403.3|8402.4|8403.4|8402.5|8403|8401.8|32
1651578680000|2022-05-03 11:51:20|8403.4|8402.5|8404.3|8403.4|8404.3|8403.4|8403.3|8402.4|24
1651578690000|2022-05-03 11:51:30|8404.1|8403.2|8403.3|8402.4|8404.1|8403.2|8403.2|8402.3|19
1651578700000|2022-05-03 11:51:40|8403.4|8402.5|8403.8|8402.9|8404.3|8403.1|8403.1|8402.2|24
1651578710000|2022-05-03 11:51:50|8403.6|8402.7|8404.4|8403.5|8404.4|8403.5|8403.4|8402.5|32
1651578720000|2022-05-03 11:52:00|8404.5|8403.6|8405.2|8404.3|8405.3|8404.4|8404.5|8403.6|32
1651578730000|2022-05-03 11:52:10|8405.3|8404.4|8406.4|8405.5|8406.7|8405.5|8405.3|8404.4|20
1651578740000|2022-05-03 11:52:20|8406.5|8405.6|8406.5|8405.6|8406.9|8405.9|8406.4|8405.2|17
1651578750000|2022-05-03 11:52:30|8406.8|8405.3|8407.2|8406.3|8407.2|8406.3|8406.6|8405.3|19
1651578760000|2022-05-03 11:52:40|8407.3|8406.4|8406.9|8406|8407.3|8406.4|8406.9|8406|16
1651578770000|2022-05-03 11:52:50|8406.8|8405.9|8407.1|8406.2|8407.2|8406.3|8406.8|8405.9|13
1651578780000|2022-05-03 11:53:00|8407|8406.1|8406.4|8405.5|8407.2|8406.1|8406.4|8405.3|24
1651578790000|2022-05-03 11:53:10|8406.5|8405.6|8407|8406.1|8407.3|8406.2|8406.3|8405.4|14
1651578800000|2022-05-03 11:53:20|8406.9|8406|8407|8406.1|8407.1|8406.2|8406.7|8405.8|21
1651578810000|2022-05-03 11:53:30|8406.9|8406|8406.6|8405.7|8407.3|8406.4|8406.5|8405.6|26
1651578820000|2022-05-03 11:53:40|8406.5|8405.6|8406.8|8405.9|8406.8|8405.9|8405.9|8404.9|29
1651578830000|2022-05-03 11:53:50|8407|8406.1|8407.6|8406.7|8407.6|8406.7|8407|8405.9|24
1651578840000|2022-05-03 11:54:00|8407.5|8406.6|8407|8406.1|8407.9|8406.8|8407|8405.8|26
1651578850000|2022-05-03 11:54:10|8406.9|8406|8407.6|8406.7|8407.8|8406.8|8406.8|8405.7|27
1651578860000|2022-05-03 11:54:20|8407.5|8406.6|8409|8408.1|8409.3|8408.4|8407.5|8406.6|34
1651578870000|2022-05-03 11:54:30|8409.1|8408.2|8409.2|8408.3|8409.5|8408.6|8408.8|8407.7|45
1651578880000|2022-05-03 11:54:40|8409.3|8408.4|8409.2|8408.3|8409.5|8408.6|8408.9|8408|27
1651578890000|2022-05-03 11:54:50|8409.3|8408.4|8409.4|8408.5|8409.6|8408.7|8408.9|8408|20
1651578900000|2022-05-03 11:55:00|8409.5|8408.6|8411.8|8410.9|8413.5|8412|8409.2|8408.3|49
1651578910000|2022-05-03 11:55:10|8411.9|8411|8411.5|8410.6|8413.1|8412|8411.5|8410.6|43
1651578920000|2022-05-03 11:55:20|8411.6|8410.7|8413.2|8412.3|8413.4|8412.4|8411.6|8410.5|45
1651578930000|2022-05-03 11:55:30|8413.4|8412.5|8414.1|8413.2|8414.6|8413.3|8413.3|8412.4|54
1651578940000|2022-05-03 11:55:40|8414.2|8413.3|8414.4|8413.5|8415.1|8413.8|8414.2|8413|34
1651578950000|2022-05-03 11:55:50|8414.5|8413.6|8414.9|8414|8415.4|8414.3|8414.4|8413.5|28
1651578960000|2022-05-03 11:56:00|8415|8414.1|8413.2|8412.3|8415.2|8414.3|8413|8411.9|48
1651578970000|2022-05-03 11:56:10|8413.5|8412|8413.5|8412.6|8413.5|8412.6|8412.9|8411.8|29
1651578980000|2022-05-03 11:56:20|8413.4|8412.5|8413.7|8412.2|8414.5|8413.2|8413.4|8412.2|28
1651578990000|2022-05-03 11:56:30|8413.3|8412.4|8413.8|8412.9|8414.1|8412.9|8413.2|8412.1|42
1651579000000|2022-05-03 11:56:40|8413.7|8412.8|8413.5|8412|8414.1|8413|8413|8412|40
1651579010000|2022-05-03 11:56:50|8413.1|8412.2|8413.4|8411.9|8413.6|8412.2|8412.7|8411.6|31
1651579020000|2022-05-03 11:57:00|8413|8412.1|8412.3|8411.4|8413.2|8412.2|8412.3|8411.4|33
1651579030000|2022-05-03 11:57:10|8412.4|8411.5|8413|8412.1|8413.2|8412.2|8412.3|8411.1|33
1651579040000|2022-05-03 11:57:20|8413.1|8412.2|8413.1|8412.2|8413.3|8412.4|8412.6|8411.7|28
1651579050000|2022-05-03 11:57:30|8413|8412.1|8412.9|8412|8413.2|8412.3|8412.7|8411.5|22
1651579060000|2022-05-03 11:57:40|8412.8|8411.9|8413.4|8412.5|8413.4|8412.5|8412.8|8411.9|21
1651579070000|2022-05-03 11:57:50|8413.3|8412.4|8411.6|8410.1|8413.3|8412.4|8411.2|8410.1|35
1651579080000|2022-05-03 11:58:00|8411.3|8410.4|8409.9|8408.4|8411.7|8410.5|8409.7|8408.4|44
1651579090000|2022-05-03 11:58:10|8410|8408.5|8410.8|8409.3|8410.9|8409.7|8409.9|8408.5|28
1651579100000|2022-05-03 11:58:20|8410.9|8409.4|8410.3|8409.4|8411|8409.9|8410.2|8409.3|27
1651579110000|2022-05-03 11:58:30|8410.2|8409.3|8409.2|8408.3|8410.2|8409.3|8409|8408.1|24
1651579120000|2022-05-03 11:58:40|8409.1|8408.2|8409.3|8408.4|8409.6|8408.7|8409|8407.9|25
1651579130000|2022-05-03 11:58:50|8409.4|8408.5|8408.8|8407.9|8409.6|8408.6|8408.6|8407.7|26
1651579140000|2022-05-03 11:59:00|8408.7|8407.8|8409.1|8408.2|8409.3|8408.4|8408.4|8407.5|32
1651579150000|2022-05-03 11:59:10|8408.9|8408|8409.1|8408.2|8409.4|8408.2|8408.3|8407.4|45
1651579160000|2022-05-03 11:59:20|8409.2|8408.3|8409.6|8408.7|8409.6|8408.7|8409.1|8407.9|33
1651579170000|2022-05-03 11:59:30|8409.7|8408.8|8409.2|8408.3|8409.7|8408.8|8408.7|8407.8|34
1651579180000|2022-05-03 11:59:40|8409.3|8408.4|8409.9|8409|8410.3|8409.4|8409.2|8408.3|31
1651579190000|2022-05-03 11:59:50|8410.1|8409.2|8409.3|8408.4|8410.6|8409.7|8409.2|8408.3|37
1651579200000|2022-05-03 12:00:00|8409.2|8408.3|8410.6|8409.7|8411|8410|8409.1|8408.1|43
1651579210000|2022-05-03 12:00:10|8410.7|8409.8|8410.6|8409.7|8411.1|8410.2|8410.4|8409.4|28
1651579220000|2022-05-03 12:00:20|8410.5|8409.6|8410.4|8409.5|8411|8410.1|8410.4|8409.5|16
1651579230000|2022-05-03 12:00:30|8411.1|8410.2|8411.9|8411|8412.4|8411.2|8411.1|8410|39
1651579240000|2022-05-03 12:00:40|8411.8|8410.9|8410.7|8409.8|8411.8|8410.9|8410.3|8409.4|46
1651579250000|2022-05-03 12:00:50|8410.5|8409.6|8410.6|8409.7|8410.6|8409.7|8410.1|8409.1|22
1651579260000|2022-05-03 12:01:00|8410.5|8409.6|8409.5|8408.6|8410.5|8409.6|8409.4|8408.5|21
1651579270000|2022-05-03 12:01:10|8409.4|8408.5|8408.3|8407.4|8409.5|8408.6|8408.2|8407.1|31
1651579280000|2022-05-03 12:01:20|8408.2|8407.3|8409.1|8408.2|8409.6|8408.7|8408.2|8407.3|30
1651579290000|2022-05-03 12:01:30|8409|8408.1|8410|8409.1|8410|8409.1|8408.2|8407.3|37
1651579300000|2022-05-03 12:01:40|8409.9|8409|8410.4|8409.5|8410.7|8409.8|8409.9|8408.7|34
1651579310000|2022-05-03 12:01:50|8410.5|8409.6|8410.7|8409.8|8410.9|8409.9|8409.9|8409|31
1651579320000|2022-05-03 12:02:00|8410.6|8409.7|8410.8|8409.9|8411.5|8410.6|8410.6|8409.7|25
1651579330000|2022-05-03 12:02:10|8410.7|8409.8|8410.9|8410|8411.1|8410.2|8410.5|8409.6|16
1651579340000|2022-05-03 12:02:20|8410.7|8409.8|8410.3|8409.4|8410.7|8409.8|8410|8409.1|14
1651579350000|2022-05-03 12:02:30|8410.2|8409.3|8410.3|8409.4|8410.8|8409.9|8409.9|8409|30
1651579360000|2022-05-03 12:02:40|8410.4|8409.5|8410|8409.1|8410.4|8409.5|8410|8409.1|9
1651579370000|2022-05-03 12:02:50|8410.2|8409.3|8411.6|8410.7|8411.8|8410.9|8410.2|8409.3|29
1651579380000|2022-05-03 12:03:00|8411.5|8410.6|8411.5|8410.6|8412.2|8411.3|8411.3|8410.4|25
1651579390000|2022-05-03 12:03:10|8411.6|8410.7|8411.3|8410.4|8411.6|8410.7|8411.1|8410.2|17
1651579400000|2022-05-03 12:03:20|8411.2|8410.3|8412.4|8411.5|8412.4|8411.5|8411.2|8410.3|20
1651579410000|2022-05-03 12:03:30|8412.3|8411.4|8413.4|8412.5|8413.6|8412.7|8412.3|8411.4|29
1651579420000|2022-05-03 12:03:40|8413.5|8412.6|8414.1|8413.2|8414.2|8413.3|8413|8412.1|27
1651579430000|2022-05-03 12:03:50|8413.9|8413|8412.9|8412|8413.9|8413|8412.9|8412|40
1651579440000|2022-05-03 12:04:00|8413|8412.1|8413.7|8412.8|8414.2|8413.3|8412.9|8412|29
1651579450000|2022-05-03 12:04:10|8413.6|8412.7|8413.4|8411.9|8414.1|8412.8|8413.1|8411.9|23
1651579460000|2022-05-03 12:04:20|8413.1|8412.2|8412.9|8411.4|8413.8|8412.6|8412.6|8411.4|24
1651579470000|2022-05-03 12:04:30|8412.7|8411.8|8413.5|8412.6|8414.1|8412.9|8412.6|8411.7|21
1651579480000|2022-05-03 12:04:40|8413.4|8412.5|8413.3|8411.8|8413.4|8412.5|8412.8|8411.6|22
1651579490000|2022-05-03 12:04:50|8413.2|8411.7|8413.3|8412.4|8413.4|8412.5|8413|8411.7|21
1651579500000|2022-05-03 12:05:00|8413.2|8412.3|8412.6|8411.7|8413.2|8412.3|8412.5|8411.6|28
1651579510000|2022-05-03 12:05:10|8412.7|8411.8|8413.7|8412.8|8413.7|8412.8|8412.6|8411.7|26
1651579520000|2022-05-03 12:05:20|8413.3|8412.4|8413.8|8412.9|8414.1|8413.2|8413.2|8412.1|29
1651579530000|2022-05-03 12:05:30|8413.7|8412.8|8413|8412.1|8413.7|8412.8|8413|8412|27
1651579540000|2022-05-03 12:05:40|8412.9|8412|8413|8412.1|8413.2|8412.3|8412.9|8412|16
1651579550000|2022-05-03 12:05:50|8413.1|8412.2|8413.3|8412.4|8413.5|8412.4|8413.1|8412|18
1651579560000|2022-05-03 12:06:00|8413|8412.1|8412.2|8411.3|8413|8412.1|8412.2|8411.3|15
1651579570000|2022-05-03 12:06:10|8412.1|8411.2|8411.3|8410.4|8412.2|8411.3|8411.2|8410.3|21
1651579580000|2022-05-03 12:06:20|8411.4|8410.5|8411.2|8410.3|8411.4|8410.5|8411|8410.1|21
1651579590000|2022-05-03 12:06:30|8411.1|8410.2|8411.4|8410.5|8411.4|8410.5|8411.1|8410.2|14
1651579600000|2022-05-03 12:06:40|8411.7|8410.8|8412.2|8411.3|8412.3|8411.4|8411.7|8410.8|11
1651579610000|2022-05-03 12:06:50|8412.1|8411.2|8411.4|8410.5|8412.3|8411.2|8411.1|8410.1|20
1651579620000|2022-05-03 12:07:00|8411.3|8410.4|8411.2|8410.3|8411.6|8410.7|8411.1|8410.2|18
1651579630000|2022-05-03 12:07:10|8411.3|8410.4|8411.7|8410.8|8411.8|8410.9|8411.2|8410.3|18
1651579640000|2022-05-03 12:07:20|8411.8|8410.9|8411.6|8410.7|8412.5|8411.3|8411.2|8410.3|23
1651579650000|2022-05-03 12:07:30|8411.5|8410.6|8411.5|8410.6|8411.8|8410.9|8411.5|8410.6|12
1651579660000|2022-05-03 12:07:40|8411.2|8410.3|8411.5|8410.6|8411.5|8410.6|8411.1|8410.2|18
1651579670000|2022-05-03 12:07:50|8411.6|8410.7|8411.5|8410.6|8411.6|8410.7|8411.5|8410.6|6
1651579680000|2022-05-03 12:08:00|8411.6|8410.7|8411.5|8410.6|8411.6|8410.7|8410.7|8409.8|24
1651579690000|2022-05-03 12:08:10|8411.7|8410.8|8411.7|8410.8|8411.7|8410.8|8411.5|8410.6|16
1651579700000|2022-05-03 12:08:20|8411.6|8410.7|8411.4|8410.5|8411.8|8410.9|8411.4|8410.5|18
1651579710000|2022-05-03 12:08:30|8411.7|8410.8|8411.7|8410.8|8412.1|8410.9|8411.5|8410.5|18
1651579720000|2022-05-03 12:08:40|8411.5|8410.6|8411.7|8410.8|8412.2|8411|8411.4|8410.5|19
1651579730000|2022-05-03 12:08:50|8411.8|8410.9|8411.8|8410.9|8411.9|8411|8411.6|8410.7|11
1651579740000|2022-05-03 12:09:00|8411.7|8410.8|8410.9|8410|8411.8|8410.9|8410.8|8409.9|21
1651579750000|2022-05-03 12:09:10|8410.8|8409.9|8410.9|8410|8411.5|8410.3|8410.8|8409.9|12
1651579760000|2022-05-03 12:09:20|8410.8|8409.9|8411.1|8410.2|8411.3|8410.3|8410.6|8409.6|28
1651579770000|2022-05-03 12:09:30|8411|8410.1|8410.9|8410|8411.4|8410.5|8410.8|8409.9|20
1651579780000|2022-05-03 12:09:40|8411.1|8410.2|8411.2|8410.3|8411.4|8410.4|8410.7|8409.8|36
1651579790000|2022-05-03 12:09:50|8411.3|8410.4|8411.3|8410.4|8411.5|8410.5|8411.1|8410|17
1651579800000|2022-05-03 12:10:00|8411.4|8410.5|8410.9|8410|8411.4|8410.5|8410.8|8409.9|25
1651579810000|2022-05-03 12:10:10|8410.8|8409.9|8411.6|8410.7|8411.6|8410.7|8410.2|8409.3|35
1651579820000|2022-05-03 12:10:20|8411.7|8410.8|8411.2|8410.3|8412.1|8411.2|8411.1|8410.2|26
1651579830000|2022-05-03 12:10:30|8411.3|8410.4|8411.7|8410.8|8411.7|8410.8|8411.2|8410.3|13
1651579840000|2022-05-03 12:10:40|8411.8|8410.9|8412.1|8411.2|8412.6|8411.7|8411.8|8410.9|24
1651579850000|2022-05-03 12:10:50|8412.2|8411.3|8413|8411.5|8413|8411.8|8412.2|8411.3|20
1651579860000|2022-05-03 12:11:00|8412.7|8411.8|8415.3|8413.8|8415.6|8414.2|8412.6|8411.7|39
1651579870000|2022-05-03 12:11:10|8415.1|8413.6|8415.6|8414.1|8416.5|8415.2|8415|8413.6|45
1651579880000|2022-05-03 12:11:20|8415.7|8414.2|8416.2|8414.7|8416.4|8415.1|8415.5|8414|49
1651579890000|2022-05-03 12:11:30|8416.1|8414.6|8416.2|8414.7|8416.6|8415.1|8415.2|8414.1|45
1651579900000|2022-05-03 12:11:40|8416.1|8414.6|8416|8415.1|8416.8|8415.9|8416|8414.6|29
1651579910000|2022-05-03 12:11:50|8416.2|8415.3|8416.7|8415.8|8416.7|8415.8|8415.9|8415|19
1651579920000|2022-05-03 12:12:00|8416.8|8415.9|8415.8|8414.9|8416.9|8416|8415.8|8414.9|22
1651579930000|2022-05-03 12:12:10|8416|8415.1|8416|8414.5|8416.3|8415.4|8415.5|8414.5|24
1651579940000|2022-05-03 12:12:20|8415.6|8414.7|8416.6|8415.7|8416.6|8415.7|8415.4|8414.4|23
1651579950000|2022-05-03 12:12:30|8416.5|8415.6|8417.1|8416.2|8417.3|8416.4|8416.3|8415.4|20
1651579960000|2022-05-03 12:12:40|8417.3|8416.4|8416.3|8415.4|8417.4|8416.5|8416.1|8415|26
1651579970000|2022-05-03 12:12:50|8416.2|8415.3|8416|8415.1|8416.4|8415.5|8415.9|8414.9|24
1651579980000|2022-05-03 12:13:00|8416.1|8415.2|8415.8|8414.9|8416.4|8415.5|8415.7|8414.7|24
1651579990000|2022-05-03 12:13:10|8415.9|8415|8415.5|8414.6|8416.1|8415.1|8415.5|8414.6|20
1651580000000|2022-05-03 12:13:20|8415.8|8414.3|8414.7|8413.8|8415.8|8414.7|8414.7|8413.8|17
1651580010000|2022-05-03 12:13:30|8415.1|8413.6|8415.2|8414.3|8415.4|8414.5|8414.6|8413.5|12
1651580020000|2022-05-03 12:13:40|8415.3|8414.4|8416.1|8415.2|8416.1|8415.2|8415.2|8414.3|16
1651580030000|2022-05-03 12:13:50|8416|8415.1|8415.5|8414.6|8416|8415.1|8415.4|8414.5|22
1651580040000|2022-05-03 12:14:00|8415.4|8414.5|8415.2|8414.3|8415.4|8414.5|8415|8414.1|15
1651580050000|2022-05-03 12:14:10|8414.8|8413.9|8414.4|8413.5|8414.8|8413.9|8414.1|8413.2|19
1651580060000|2022-05-03 12:14:20|8414.3|8413.4|8414.6|8413.7|8414.7|8413.8|8414.3|8413.4|15
1651580070000|2022-05-03 12:14:30|8414.7|8413.8|8414.6|8413.1|8414.8|8413.9|8414.2|8413.1|24
1651580080000|2022-05-03 12:14:40|8414.1|8413.2|8413.7|8412.8|8414.9|8413.6|8413.7|8412.5|21
1651580090000|2022-05-03 12:14:50|8413.6|8412.7|8413.5|8412.6|8413.8|8412.9|8413.3|8412.4|19
1651580100000|2022-05-03 12:15:00|8413.4|8412.5|8413.5|8412.6|8414.7|8413.5|8413.1|8412|27
1651580110000|2022-05-03 12:15:10|8413.3|8412.4|8413.2|8412.3|8413.4|8412.5|8413|8411.8|18
1651580120000|2022-05-03 12:15:20|8413.3|8412.4|8413.7|8412.8|8414.5|8413.6|8412.9|8412|27
1651580130000|2022-05-03 12:15:30|8413.8|8412.9|8413.8|8412.9|8413.9|8413|8413.7|8412.8|11
1651580140000|2022-05-03 12:15:40|8413.7|8412.8|8414.3|8413.4|8414.3|8413.4|8413.7|8412.8|19
1651580150000|2022-05-03 12:15:50|8414.2|8413.3|8414.3|8413.4|8414.6|8413.7|8414.1|8413.2|20
1651580160000|2022-05-03 12:16:00|8414.6|8413.1|8414.6|8413.7|8414.6|8413.7|8413.3|8412.4|24
1651580170000|2022-05-03 12:16:10|8414.3|8413.4|8414.3|8412.8|8414.5|8413.4|8413.8|8412.8|23
1651580180000|2022-05-03 12:16:20|8414.2|8412.7|8413.4|8412.5|8414.2|8413|8413.3|8412.4|15
1651580190000|2022-05-03 12:16:30|8413.3|8412.4|8413.1|8412.2|8413.4|8412.5|8413|8412.1|13
1651580200000|2022-05-03 12:16:40|8413|8412.1|8412.8|8411.9|8413.5|8412.6|8412.8|8411.9|18
1651580210000|2022-05-03 12:16:50|8413|8412.1|8412.8|8411.9|8413.3|8412.4|8412.5|8411.6|11
1651580220000|2022-05-03 12:17:00|8412.7|8411.8|8412.9|8412|8413|8412.1|8412.2|8411.3|27
1651580230000|2022-05-03 12:17:10|8412.8|8411.9|8412.6|8411.7|8412.9|8412|8412.6|8411.7|10
1651580240000|2022-05-03 12:17:20|8412.7|8411.8|8412.5|8411.6|8412.8|8411.9|8412.3|8411.4|21
1651580250000|2022-05-03 12:17:30|8412.4|8411.5|8413.4|8411.9|8413.5|8412.6|8412.3|8411.4|33
1651580260000|2022-05-03 12:17:40|8413.1|8412.2|8413.9|8413|8414|8413.1|8413.1|8412.2|17
1651580270000|2022-05-03 12:17:50|8414|8413.1|8414.4|8413.5|8414.7|8413.8|8414|8413.1|20
1651580280000|2022-05-03 12:18:00|8414.3|8413.4|8414.4|8412.9|8414.4|8413.4|8413.9|8412.7|14
1651580290000|2022-05-03 12:18:10|8414.1|8413.2|8414.1|8413.2|8414.6|8413.3|8414.1|8412.9|17
1651580300000|2022-05-03 12:18:20|8414.5|8413|8414.2|8413.3|8414.9|8414|8413.8|8412.9|18
1651580310000|2022-05-03 12:18:30|8414.1|8413.2|8414.8|8413.9|8415.2|8414.2|8414|8413.1|27
1651580320000|2022-05-03 12:18:40|8414.9|8414|8414.2|8413.3|8415.2|8414.1|8414.2|8413.3|27
1651580330000|2022-05-03 12:18:50|8414.3|8413.4|8414.3|8413.4|8414.6|8413.7|8414.3|8413.4|15
1651580340000|2022-05-03 12:19:00|8414.2|8413.3|8414.4|8413.5|8414.4|8413.5|8414.2|8413.3|3
1651580350000|2022-05-03 12:19:10|8414.3|8413.4|8414.2|8413.3|8414.4|8413.5|8414.1|8413.2|13
1651580360000|2022-05-03 12:19:20|8414.3|8413.4|8414.9|8413.4|8414.9|8413.7|8414|8413.1|8
1651580370000|2022-05-03 12:19:30|8414.8|8413.3|8414.9|8414|8415|8414.1|8414.5|8413.3|12
1651580380000|2022-05-03 12:19:40|8415|8414.1|8416.1|8414.6|8416.1|8414.8|8414.9|8414|16
1651580390000|2022-05-03 12:19:50|8415.8|8414.9|8414.6|8413.7|8415.8|8414.9|8414.6|8413.7|23
1651580400000|2022-05-03 12:20:00|8414.7|8413.8|8414.6|8413.7|8415.8|8414.6|8414.5|8413.6|31
1651580410000|2022-05-03 12:20:10|8414.7|8413.8|8414.8|8413.9|8415|8414|8414.5|8413.4|22
1651580420000|2022-05-03 12:20:20|8414.9|8414|8414.7|8413.8|8415.2|8414.1|8414.6|8413.6|22
1651580430000|2022-05-03 12:20:30|8414.6|8413.7|8414.9|8414|8415.1|8414.2|8414.6|8413.7|12
1651580440000|2022-05-03 12:20:40|8414.5|8413.6|8414.5|8413.6|8414.8|8413.6|8414.3|8413.3|11
1651580450000|2022-05-03 12:20:50|8414.4|8413.5|8414.9|8414|8415.5|8414.3|8414.4|8413.5|17
1651580460000|2022-05-03 12:21:00|8415|8414.1|8414.9|8414|8415.2|8414.2|8414.7|8413.7|24
1651580470000|2022-05-03 12:21:10|8414.8|8413.9|8414.5|8413.6|8414.8|8413.9|8414|8413.1|25
1651580480000|2022-05-03 12:21:20|8414.6|8413.7|8415.1|8414.2|8415.1|8414.2|8414.5|8413.3|17
1651580490000|2022-05-03 12:21:30|8415.2|8414.3|8415.4|8414.5|8415.5|8414.6|8415.1|8414.2|19
1651580500000|2022-05-03 12:21:40|8415.5|8414.6|8415.7|8414.8|8415.8|8414.9|8415.5|8414.6|11
1651580510000|2022-05-03 12:21:50|8415.6|8414.7|8415.2|8414.3|8415.6|8414.7|8415|8413.8|23
1651580520000|2022-05-03 12:22:00|8415.1|8414.2|8415.4|8414.5|8415.4|8414.5|8415|8414.1|15
1651580530000|2022-05-03 12:22:10|8415.3|8414.4|8415.5|8414.6|8415.8|8414.9|8415.3|8414.4|13
1651580540000|2022-05-03 12:22:20|8415.6|8414.7|8415.1|8414.2|8415.6|8414.7|8415.1|8414.2|11
1651580550000|2022-05-03 12:22:30|8415|8414.1|8414.9|8414|8415.6|8414.7|8414.9|8414|14
1651580560000|2022-05-03 12:22:40|8415|8414.1|8414.5|8413.6|8415.1|8414.2|8414.1|8413.2|25
1651580570000|2022-05-03 12:22:50|8414.6|8413.7|8414.1|8413.2|8414.6|8413.7|8413.9|8413|14
1651580580000|2022-05-03 12:23:00|8414|8413.1|8413.8|8412.9|8414|8413.1|8413.7|8412.8|17
1651580590000|2022-05-03 12:23:10|8413.9|8413|8414.4|8413.5|8414.4|8413.5|8413.8|8412.9|16
1651580600000|2022-05-03 12:23:20|8414.3|8413.4|8414.4|8413.5|8414.4|8413.5|8414.1|8413.2|16
1651580610000|2022-05-03 12:23:30|8414.5|8413.6|8414.7|8413.8|8415|8414.1|8414.4|8413.5|24
1651580620000|2022-05-03 12:23:40|8414.8|8413.9|8414.9|8414|8415.1|8414.2|8414.4|8413.5|20
1651580630000|2022-05-03 12:23:50|8415|8414.1|8415.9|8414.4|8415.9|8414.7|8414.9|8413.8|19
1651580640000|2022-05-03 12:24:00|8415.6|8414.7|8414.8|8413.9|8415.6|8414.7|8414.8|8413.6|21
1651580650000|2022-05-03 12:24:10|8414.9|8414|8415.2|8414.3|8415.5|8414.3|8414.9|8413.9|10
1651580660000|2022-05-03 12:24:20|8415.3|8414.4|8415.3|8414.4|8415.4|8414.5|8415.2|8414.3|9
1651580670000|2022-05-03 12:24:30|8415.4|8414.5|8415.1|8414.2|8415.4|8414.5|8415.1|8414.2|18
1651580680000|2022-05-03 12:24:40|8415.2|8414.3|8414.6|8413.7|8415.2|8414.3|8414.5|8413.6|20
1651580690000|2022-05-03 12:24:50|8414.5|8413.6|8414.9|8414|8415.2|8414.3|8414.5|8413.6|15
1651580700000|2022-05-03 12:25:00|8414.8|8413.9|8415|8414.1|8415.2|8414.3|8414.6|8413.7|15
1651580710000|2022-05-03 12:25:10|8415.1|8414.2|8415.2|8414.3|8415.3|8414.4|8414.9|8413.7|15
1651580720000|2022-05-03 12:25:20|8415.1|8414.2|8416.1|8415.2|8416.2|8415.3|8415.1|8414.2|23
1651580730000|2022-05-03 12:25:30|8416|8415.1|8415.2|8414.3|8416|8415.1|8415|8414|13
1651580740000|2022-05-03 12:25:40|8414.9|8414|8415.1|8414.2|8415.4|8414.4|8414.4|8413.5|26
1651580750000|2022-05-03 12:25:50|8415.2|8414.3|8414.7|8413.8|8415.4|8414.5|8414.6|8413.7|26
1651580760000|2022-05-03 12:26:00|8414.8|8413.9|8415.3|8414.4|8415.4|8414.5|8414.7|8413.8|18
1651580770000|2022-05-03 12:26:10|8415.5|8414.6|8415.7|8414.8|8416.2|8415|8415.5|8414.5|25
1651580780000|2022-05-03 12:26:20|8415.6|8414.7|8415.4|8414.5|8415.9|8414.9|8415.2|8414.3|28
1651580790000|2022-05-03 12:26:30|8415.5|8414.6|8415.1|8414.2|8415.6|8414.7|8415.1|8414.2|38
1651580800000|2022-05-03 12:26:40|8415.5|8414|8415.3|8414.4|8415.6|8414.5|8415.2|8413.9|23
1651580810000|2022-05-03 12:26:50|8415.4|8414.5|8415.8|8414.9|8416.1|8415.2|8415.4|8414.3|28
1651580820000|2022-05-03 12:27:00|8415.6|8414.7|8415.8|8414.9|8415.8|8414.9|8415.4|8414.5|18
1651580830000|2022-05-03 12:27:10|8415.6|8414.7|8415.4|8414.5|8415.6|8414.7|8415|8414.1|23
1651580840000|2022-05-03 12:27:20|8415.2|8414.3|8415|8414.1|8415.2|8414.3|8414.8|8413.9|18
1651580850000|2022-05-03 12:27:30|8415.1|8414.2|8414.8|8413.9|8415.1|8414.2|8414.7|8413.6|8
1651580860000|2022-05-03 12:27:40|8414.6|8413.7|8414.4|8413.5|8414.6|8413.7|8414.2|8413.3|20
1651580870000|2022-05-03 12:27:50|8414.2|8413.3|8414.3|8413.4|8414.4|8413.5|8414.2|8413.3|14
1651580890000|2022-05-03 12:28:10|8414|8413.1|8414.6|8413.1|8414.6|8413.7|8413.9|8413|19
1651580900000|2022-05-03 12:28:20|8414.7|8413.2|8414.4|8413.5|8414.7|8413.6|8414.3|8413.2|9
1651580910000|2022-05-03 12:28:30|8414.7|8413.8|8414.5|8413.6|8415.3|8414.1|8414.5|8413.6|15
1651580920000|2022-05-03 12:28:40|8414.4|8413.5|8414.4|8413.5|8414.6|8413.7|8414.3|8413.4|5
1651580930000|2022-05-03 12:28:50|8414.5|8413.6|8414.6|8413.7|8414.9|8414|8414.4|8413.5|19
1651580940000|2022-05-03 12:29:00|8414.5|8413.6|8414.7|8413.8|8414.9|8414|8414.5|8413.6|21
1651580950000|2022-05-03 12:29:10|8414.6|8413.7|8414.9|8414|8415|8414.1|8414.6|8413.7|11
1651580960000|2022-05-03 12:29:20|8414.8|8413.9|8414.9|8414|8415|8414.1|8414.8|8413.9|14
1651580970000|2022-05-03 12:29:30|8414.8|8413.9|8415.7|8414.8|8415.8|8414.9|8414.7|8413.8|15
1651580980000|2022-05-03 12:29:40|8415.8|8414.9|8416.5|8415|8416.5|8415.3|8415.8|8414.9|20
1651580990000|2022-05-03 12:29:50|8416.4|8414.9|8416.1|8415.2|8416.4|8415.3|8416|8414.9|16
1651581000000|2022-05-03 12:30:00|8416.2|8415.3|8416.4|8415.5|8416.5|8415.6|8415.7|8414.8|27
1651581010000|2022-05-03 12:30:10|8416.3|8415.4|8415.5|8414.6|8416.4|8415.5|8415.5|8414.6|21
1651581020000|2022-05-03 12:30:20|8415.6|8414.7|8415.2|8414.3|8415.6|8414.7|8414.9|8414|22
1651581030000|2022-05-03 12:30:30|8415.3|8414.4|8415.5|8414.6|8415.6|8414.7|8415|8414.1|14
1651581040000|2022-05-03 12:30:40|8415.7|8414.8|8415.7|8414.8|8416.4|8415.5|8415.6|8414.7|25
1651581050000|2022-05-03 12:30:50|8415.6|8414.7|8416.5|8415.6|8416.8|8415.9|8415.6|8414.5|41
1651581060000|2022-05-03 12:31:00|8416.4|8415.5|8416.1|8415.2|8416.8|8415.9|8416|8415.1|21
1651581070000|2022-05-03 12:31:10|8416.2|8415.3|8416.4|8414.9|8416.6|8415.6|8415.6|8414.7|32
1651581080000|2022-05-03 12:31:20|8416.3|8414.8|8417.6|8416.1|8417.9|8416.4|8416.3|8414.8|29
1651581090000|2022-05-03 12:31:30|8417.5|8416|8418.3|8416.8|8418.3|8416.8|8417.2|8416|31
1651581100000|2022-05-03 12:31:40|8418.2|8416.7|8417.9|8417|8418.3|8417|8417.6|8416.5|33
1651581110000|2022-05-03 12:31:50|8418.3|8416.8|8418.6|8417.1|8419.2|8418|8417.9|8416.7|37
1651581120000|2022-05-03 12:32:00|8418.5|8417|8418.6|8417.7|8419.2|8418.3|8418.2|8417|32
1651581130000|2022-05-03 12:32:10|8418.8|8417.9|8419.6|8418.1|8419.6|8418.3|8418.7|8417.7|28
1651581140000|2022-05-03 12:32:20|8419.3|8418.4|8419.2|8418.3|8419.9|8418.9|8418.8|8417.9|38
1651581150000|2022-05-03 12:32:30|8419|8418.1|8418.4|8417.5|8419.4|8418.3|8418.4|8417.5|26
1651581160000|2022-05-03 12:32:40|8418.5|8417.6|8419.1|8418.2|8419.3|8418.2|8418.2|8417.3|36
1651581170000|2022-05-03 12:32:50|8419|8418.1|8419.2|8418.3|8419.2|8418.3|8418.5|8417.6|30
1651581180000|2022-05-03 12:33:00|8419.1|8418.2|8418.7|8417.8|8419.8|8418.9|8418.6|8417.7|34
1651581190000|2022-05-03 12:33:10|8418.8|8417.9|8418.2|8417.3|8418.8|8417.9|8418.1|8417.2|23
1651581200000|2022-05-03 12:33:20|8418.3|8417.4|8418|8417.1|8418.4|8417.4|8417.8|8416.9|19
1651581210000|2022-05-03 12:33:30|8417.9|8417|8417.9|8417|8418|8417.1|8417.5|8416.6|25
1651581220000|2022-05-03 12:33:40|8418|8417.1|8418|8417.1|8418.3|8417.4|8418|8417.1|12
1651581230000|2022-05-03 12:33:50|8418.1|8417.2|8418.2|8417.3|8418.5|8417.6|8417.6|8416.4|20
1651581240000|2022-05-03 12:34:00|8418.3|8417.4|8418.1|8417.2|8418.7|8417.8|8417.9|8417|34
1651581250000|2022-05-03 12:34:10|8418|8417.1|8417.9|8417|8418.4|8417.2|8417.7|8416.8|17
1651581260000|2022-05-03 12:34:20|8418.1|8417.2|8417.9|8417|8418.4|8417.3|8417.7|8416.8|24
1651581270000|2022-05-03 12:34:30|8417.8|8416.9|8417.4|8416.5|8418.3|8417.1|8417.3|8416.4|16
1651581280000|2022-05-03 12:34:40|8417.3|8416.4|8416.6|8415.7|8417.4|8416.5|8416.5|8415.3|25
1651581290000|2022-05-03 12:34:50|8416.5|8415.6|8416|8415.1|8416.5|8415.6|8416|8415.1|16
1651581300000|2022-05-03 12:35:00|8416.1|8415.2|8415.9|8415|8416.1|8415.2|8415.8|8414.9|20
1651581310000|2022-05-03 12:35:10|8415.8|8414.9|8415.8|8414.9|8416.2|8415.2|8415.5|8414.5|30
1651581320000|2022-05-03 12:35:20|8415.9|8415|8415.9|8415|8416.3|8415.2|8415|8414.1|30
1651581330000|2022-05-03 12:35:30|8415.8|8414.9|8417.5|8416|8418.1|8416.7|8415.8|8414.9|34
1651581340000|2022-05-03 12:35:40|8417.1|8416.2|8417|8416.1|8417.6|8416.4|8416.8|8415.5|39
1651581350000|2022-05-03 12:35:50|8417.2|8415.7|8416|8415.1|8417.2|8416.1|8415.9|8415|32
1651581360000|2022-05-03 12:36:00|8415.9|8415|8417|8416.1|8417.4|8416.2|8415.9|8415|37
1651581370000|2022-05-03 12:36:10|8417.1|8416.2|8418.2|8416.7|8418.2|8416.9|8416.4|8415.1|27
1651581380000|2022-05-03 12:36:20|8418.1|8416.6|8418.2|8417.3|8418.2|8417.3|8417.5|8416.6|32
1651581390000|2022-05-03 12:36:30|8418.1|8417.2|8418.2|8417.3|8418.4|8417.4|8417.7|8416.4|29
1651581400000|2022-05-03 12:36:40|8418.3|8417.4|8417.5|8416.6|8418.6|8417.7|8417.4|8416.5|27
1651581410000|2022-05-03 12:36:50|8417.6|8416.7|8417.4|8416.5|8417.6|8416.7|8417.3|8416.4|11
1651581420000|2022-05-03 12:37:00|8417.3|8416.4|8416.8|8415.9|8417.4|8416.5|8416|8415.1|33
1651581430000|2022-05-03 12:37:10|8416.7|8415.8|8416.6|8415.7|8417.4|8416.3|8416.5|8415.2|34
1651581440000|2022-05-03 12:37:20|8416.7|8415.8|8417.2|8416.3|8417.2|8416.3|8416.6|8415.4|23
1651581450000|2022-05-03 12:37:30|8417.3|8416.4|8417.4|8416.5|8417.9|8416.9|8417.3|8416|14
1651581460000|2022-05-03 12:37:40|8417.5|8416.6|8417.1|8416.2|8417.5|8416.6|8416.9|8416|13
1651581470000|2022-05-03 12:37:50|8417.3|8415.8|8416.2|8415.3|8417.4|8416.5|8416.1|8415|32
1651581480000|2022-05-03 12:38:00|8416.1|8415.2|8416.6|8415.7|8417|8416|8416.1|8415.2|22
1651581490000|2022-05-03 12:38:10|8416.5|8415.6|8416.2|8415.3|8417|8416.1|8416.2|8415.3|15
1651581500000|2022-05-03 12:38:20|8416.3|8415.4|8416.5|8415.6|8416.7|8415.6|8416.1|8415|14
1651581510000|2022-05-03 12:38:30|8416.7|8415.8|8416.6|8415.7|8416.8|8415.9|8416.2|8415.1|19
1651581520000|2022-05-03 12:38:40|8416.7|8415.8|8416.1|8415.2|8416.7|8415.8|8415.5|8414.4|29
1651581530000|2022-05-03 12:38:50|8416.2|8415.3|8416.7|8415.2|8416.8|8415.4|8416.1|8415.1|13
1651581540000|2022-05-03 12:39:00|8416.8|8415.3|8416.5|8415.6|8416.8|8415.8|8415.9|8415|22
1651581550000|2022-05-03 12:39:10|8416.4|8415.5|8415.9|8415|8416.5|8415.5|8415.9|8414.9|16
1651581560000|2022-05-03 12:39:20|8416|8415.1|8416.5|8415.6|8417|8416|8416|8414.9|34
1651581570000|2022-05-03 12:39:30|8416.6|8415.7|8416.2|8415.3|8416.9|8415.7|8416.1|8415.2|19
1651581580000|2022-05-03 12:39:40|8416.3|8415.4|8416.1|8415.2|8416.4|8415.5|8415.6|8414.4|26
1651581590000|2022-05-03 12:39:50|8416|8415.1|8416.6|8415.7|8416.6|8415.7|8415.8|8414.5|31
1651581600000|2022-05-03 12:40:00|8416.7|8415.8|8417.3|8416.4|8417.4|8416.5|8416.5|8415.3|39
1651581610000|2022-05-03 12:40:10|8417.5|8416.6|8417.3|8416.4|8418.2|8417|8417.1|8415.9|23
1651581620000|2022-05-03 12:40:20|8417.2|8416.3|8417.2|8416.3|8418.1|8416.7|8417.1|8416.2|32
1651581630000|2022-05-03 12:40:30|8417.3|8416.4|8417.6|8416.7|8417.6|8416.7|8416.8|8415.8|20
1651581640000|2022-05-03 12:40:40|8417.5|8416.6|8417.7|8416.8|8417.7|8416.8|8417.5|8416.6|19
1651581650000|2022-05-03 12:40:50|8417.6|8416.7|8416.2|8415.3|8417.7|8416.8|8416.2|8415.3|32
1651581660000|2022-05-03 12:41:00|8416.1|8415.2|8415.8|8414.9|8416.1|8415.2|8415.4|8414.2|35
1651581670000|2022-05-03 12:41:10|8415.9|8415|8415.6|8414.7|8416.1|8415|8415.2|8414.3|20
1651581680000|2022-05-03 12:41:20|8415.7|8414.8|8415.6|8414.7|8415.8|8414.9|8415.4|8414.5|15
1651581690000|2022-05-03 12:41:30|8415.7|8414.8|8416|8415.1|8416.2|8415.2|8415.6|8414.5|24
1651581700000|2022-05-03 12:41:40|8416.1|8415.2|8415.7|8414.8|8416.5|8415.3|8415.7|8414.6|16
1651581710000|2022-05-03 12:41:50|8415.8|8414.9|8415.8|8414.3|8415.9|8415|8415.4|8414.2|31
1651581720000|2022-05-03 12:42:00|8415.3|8414.4|8414.9|8414|8415.6|8414.7|8414.9|8414|32
1651581730000|2022-05-03 12:42:10|8415|8414.1|8416|8415.1|8416.2|8415.3|8414.9|8414|30
1651581740000|2022-05-03 12:42:20|8415.8|8414.9|8415.9|8415|8416.1|8415.2|8415.7|8414.8|10
1651581750000|2022-05-03 12:42:30|8416|8415.1|8416.7|8415.2|8416.7|8415.4|8415.2|8414.3|37
1651581760000|2022-05-03 12:42:40|8416.3|8415.4|8415.1|8414.2|8416.4|8415.4|8414.6|8413.7|34
1651581770000|2022-05-03 12:42:50|8415.4|8413.9|8415.4|8414.5|8415.5|8414.6|8414.7|8413.4|35
1651581780000|2022-05-03 12:43:00|8415.7|8414.2|8415.3|8413.8|8415.7|8414.5|8414.4|8413.2|29
1651581790000|2022-05-03 12:43:10|8415.2|8413.7|8414.7|8413.8|8415.2|8414|8414|8413.1|37
1651581800000|2022-05-03 12:43:20|8414.6|8413.7|8414.5|8413.6|8415|8413.8|8414.1|8412.9|36
1651581810000|2022-05-03 12:43:30|8414.8|8413.3|8414|8413.1|8414.8|8413.5|8413.9|8413|31
1651581820000|2022-05-03 12:43:40|8414.4|8413.5|8415|8414.1|8415.4|8414.2|8414.4|8413.5|31
1651581830000|2022-05-03 12:43:50|8415.1|8414.2|8415.2|8414.3|8415.4|8414.4|8414.8|8413.7|34
1651581840000|2022-05-03 12:44:00|8415.3|8414.4|8414.9|8414|8415.6|8414.4|8414.9|8413.7|16
1651581850000|2022-05-03 12:44:10|8414.8|8413.9|8414.9|8414|8415.3|8414|8414.6|8413.4|19
1651581860000|2022-05-03 12:44:20|8414.8|8413.9|8414.2|8412.7|8415.2|8414|8413.9|8412.7|27
1651581870000|2022-05-03 12:44:30|8413.9|8413|8413.9|8413|8414.4|8413.1|8413.9|8412.7|12
1651581880000|2022-05-03 12:44:40|8414.1|8413.2|8414.9|8413.4|8414.9|8413.6|8414.1|8412.9|14
1651581890000|2022-05-03 12:44:50|8414.7|8413.2|8414.4|8413.5|8414.9|8413.7|8414|8413.1|30
1651581900000|2022-05-03 12:45:00|8414.2|8413.3|8414.8|8413.3|8414.9|8413.7|8414|8413|28
1651581910000|2022-05-03 12:45:10|8414.9|8413.4|8414.4|8413.5|8415.2|8414|8414.2|8413|20
1651581920000|2022-05-03 12:45:20|8414.5|8413.6|8415.3|8414.4|8415.4|8414.4|8414.5|8413.5|23
1651581930000|2022-05-03 12:45:30|8415.5|8414.6|8415.6|8414.7|8415.7|8414.8|8415.1|8414.2|16
1651581940000|2022-05-03 12:45:40|8415.7|8414.8|8415.4|8414.5|8415.7|8414.8|8415.4|8414.5|13
1651581950000|2022-05-03 12:45:50|8415.3|8414.4|8415.2|8414.3|8415.3|8414.4|8414.9|8414|12
1651581960000|2022-05-03 12:46:00|8415.3|8414.4|8415.5|8414.6|8415.8|8414.7|8415.3|8414.2|15
1651581970000|2022-05-03 12:46:10|8415.4|8414.5|8415.4|8414.5|8415.5|8414.6|8415.4|8414.5|13
1651581980000|2022-05-03 12:46:20|8415.5|8414.6|8415.4|8414.5|8415.5|8414.6|8415.4|8414.5|10
1651581990000|2022-05-03 12:46:30|8415.3|8414.4|8415.2|8414.3|8415.8|8414.8|8415.1|8414.2|21
1651582000000|2022-05-03 12:46:40|8415.3|8414.4|8415.2|8414.3|8415.9|8414.7|8415.2|8414.1|15
1651582010000|2022-05-03 12:46:50|8415.4|8414.5|8415.1|8414.2|8415.6|8414.5|8415.1|8414|13
1651582020000|2022-05-03 12:47:00|8415|8414.1|8415.4|8414.5|8415.4|8414.5|8415|8413.8|24
1651582030000|2022-05-03 12:47:10|8415.3|8414.4|8414.5|8413.6|8415.3|8414.4|8414.4|8413.5|18
1651582040000|2022-05-03 12:47:20|8414.6|8413.7|8414.5|8413.6|8414.8|8413.7|8414.3|8413.3|16
1651582050000|2022-05-03 12:47:30|8414.6|8413.7|8415.6|8414.7|8415.7|8414.8|8414.6|8413.7|28
1651582060000|2022-05-03 12:47:40|8415.5|8414.6|8415.5|8414.6|8416|8414.8|8415.4|8414.3|19
1651582070000|2022-05-03 12:47:50|8415.4|8414.5|8415.6|8414.7|8416|8414.7|8415.4|8414.3|12
1651582080000|2022-05-03 12:48:00|8415.5|8414.6|8415.9|8414.4|8415.9|8414.8|8415.5|8414.4|11
1651582090000|2022-05-03 12:48:10|8416|8414.5|8415.5|8414.6|8416|8415|8415.4|8414.4|20
1651582100000|2022-05-03 12:48:20|8415.9|8414.4|8415.7|8414.8|8416|8414.9|8415.5|8414.4|17
1651582110000|2022-05-03 12:48:30|8415.6|8414.7|8416.1|8415.2|8416.2|8415.3|8415.5|8414.6|16
1651582120000|2022-05-03 12:48:40|8416.3|8414.8|8416.1|8414.6|8416.4|8415.4|8415.7|8414.6|23
1651582130000|2022-05-03 12:48:50|8416.2|8414.7|8415.8|8414.9|8416.2|8415|8415.5|8414.4|18
1651582140000|2022-05-03 12:49:00|8415.9|8415|8416.5|8415.6|8416.7|8415.6|8415.9|8414.8|26
1651582150000|2022-05-03 12:49:10|8416.2|8415.3|8416.6|8415.1|8416.9|8415.7|8416|8415|32
1651582160000|2022-05-03 12:49:20|8416.3|8415.4|8416.4|8414.9|8416.5|8415.4|8415.9|8414.8|22
1651582170000|2022-05-03 12:49:30|8416.5|8415|8416.1|8415.2|8416.5|8415.3|8416|8414.8|12
1651582180000|2022-05-03 12:49:40|8416.3|8414.8|8415.6|8414.7|8416.3|8414.8|8414.8|8413.9|23
1651582190000|2022-05-03 12:49:50|8415.7|8414.8|8416.1|8415.2|8416.1|8415.2|8415.7|8414.3|16
1651582200000|2022-05-03 12:50:00|8416.2|8415.3|8415.7|8414.8|8416.4|8415.3|8415.5|8414.5|23
1651582210000|2022-05-03 12:50:10|8415.8|8414.9|8415.9|8415|8415.9|8415|8415.6|8414.7|11
1651582220000|2022-05-03 12:50:20|8416|8415.1|8416|8415.1|8416.2|8415.3|8415.9|8415|23
1651582230000|2022-05-03 12:50:30|8415.9|8415|8416.5|8415.6|8416.7|8415.8|8415.7|8414.8|20
1651582240000|2022-05-03 12:50:40|8416.9|8415.4|8416.6|8415.7|8416.9|8415.9|8416.5|8415.1|18
1651582250000|2022-05-03 12:50:50|8416.7|8415.8|8416.6|8415.7|8416.8|8415.9|8416.6|8415.7|11
1651582260000|2022-05-03 12:51:00|8416.5|8415.6|8416.6|8415.7|8416.6|8415.7|8416.5|8415.6|2
1651582270000|2022-05-03 12:51:10|8416.5|8415.6|8416.8|8415.9|8416.9|8415.9|8416.5|8415.4|20
1651582280000|2022-05-03 12:51:20|8416.9|8416|8416.9|8416|8416.9|8416|8416.8|8415.9|5
1651582290000|2022-05-03 12:51:30|8416.8|8415.9|8417.7|8416.8|8417.8|8416.9|8416.8|8415.9|18
1651582300000|2022-05-03 12:51:40|8417.8|8416.9|8417.9|8417|8418.2|8417.3|8417.6|8416.7|30
1651582310000|2022-05-03 12:51:50|8417.8|8416.9|8416.5|8415.6|8417.9|8417|8416.3|8415.4|26
1651582320000|2022-05-03 12:52:00|8416.4|8415.5|8416.3|8415.4|8417|8415.7|8416.2|8415.1|22
1651582330000|2022-05-03 12:52:10|8416.4|8415.5|8415.8|8414.9|8416.7|8415.7|8415.6|8414.7|27
1651582340000|2022-05-03 12:52:20|8415.9|8415|8416.1|8415.2|8416.1|8415.2|8415.9|8415|6
1651582350000|2022-05-03 12:52:30|8415.9|8415|8416.1|8415.2|8416.5|8415.6|8415.8|8414.9|16
1651582360000|2022-05-03 12:52:40|8416|8415.1|8415.6|8414.1|8416|8415.1|8415.3|8414|20
1651582370000|2022-05-03 12:52:50|8415.1|8414.2|8414.8|8413.9|8415.1|8414.2|8414.4|8413.5|23
1651582380000|2022-05-03 12:53:00|8414.7|8413.8|8415.3|8414.4|8415.4|8414.5|8414.7|8413.8|15
1651582390000|2022-05-03 12:53:10|8415.2|8414.3|8414.6|8413.1|8415.6|8414.4|8414.3|8413.1|13
1651582400000|2022-05-03 12:53:20|8414.3|8413.4|8414.2|8413.3|8414.5|8413.6|8413.9|8412.8|13
1651582410000|2022-05-03 12:53:30|8414|8413.1|8413.9|8413|8414.6|8413.4|8413.7|8412.8|17
1651582420000|2022-05-03 12:53:40|8413.8|8412.9|8414|8412.5|8414.1|8413|8413.7|8412.5|10
1651582430000|2022-05-03 12:53:50|8414.1|8412.6|8413.1|8412.2|8414.1|8412.8|8413|8411.8|21
1651582440000|2022-05-03 12:54:00|8413|8412.1|8413.4|8412.5|8413.4|8412.5|8413|8412.1|12
1651582450000|2022-05-03 12:54:10|8413.5|8412.6|8414|8413.1|8414.3|8413.3|8413.5|8412.5|16
1651582460000|2022-05-03 12:54:20|8414.1|8413.2|8414.3|8413.4|8414.4|8413.5|8413.5|8412.5|26
1651582470000|2022-05-03 12:54:30|8414.5|8413.6|8414.6|8413.1|8414.7|8413.6|8414.3|8413.1|17
1651582480000|2022-05-03 12:54:40|8414.7|8413.2|8414.2|8413.3|8414.7|8413.5|8414|8413.1|22
1651582490000|2022-05-03 12:54:50|8414.3|8413.4|8414.1|8413.2|8414.3|8413.4|8414.1|8413.2|16
1651582500000|2022-05-03 12:55:00|8414.2|8413.3|8414.1|8413.2|8414.4|8413.5|8414|8413.1|10
1651582510000|2022-05-03 12:55:10|8414.2|8413.3|8414.9|8414|8415.1|8414.2|8414|8413|21
1651582520000|2022-05-03 12:55:20|8414.8|8413.9|8414.9|8414|8415.1|8414.2|8414.2|8413.3|25
1651582530000|2022-05-03 12:55:30|8414.8|8413.9|8414.9|8414|8415|8414.1|8414.8|8413.9|10
1651582540000|2022-05-03 12:55:40|8415|8414.1|8415.3|8414.4|8415.8|8414.6|8414.9|8414|13
1651582550000|2022-05-03 12:55:50|8415.4|8414.5|8415.8|8414.3|8415.8|8414.6|8415.2|8414.1|25
1651582560000|2022-05-03 12:56:00|8415.7|8414.2|8415.9|8415|8416.1|8415.2|8415.5|8414.2|20
1651582570000|2022-05-03 12:56:10|8416|8415.1|8415.4|8414.5|8416.4|8415.2|8415.2|8414.3|26
1651582580000|2022-05-03 12:56:20|8415.3|8414.4|8415.2|8414.3|8416|8415.1|8414.9|8414|22
1651582590000|2022-05-03 12:56:30|8415|8414.1|8415.1|8414.2|8415.3|8414.4|8414.8|8413.9|20
1651582600000|2022-05-03 12:56:40|8415.2|8414.3|8415.1|8414.2|8415.2|8414.3|8415|8414.1|16
1651582610000|2022-05-03 12:56:50|8415.2|8414.3|8415.1|8414.2|8415.2|8414.3|8415|8414.1|6
1651582620000|2022-05-03 12:57:00|8414.9|8414|8414.8|8413.9|8415|8414.1|8414.5|8413.6|16
1651582630000|2022-05-03 12:57:10|8414.9|8414|8415.1|8414.2|8415.2|8414.3|8414.6|8413.7|16
1651582640000|2022-05-03 12:57:20|8415.2|8414.3|8415.2|8414.3|8415.5|8414.6|8415.1|8414.2|15
1651582650000|2022-05-03 12:57:30|8415.1|8414.2|8414.8|8413.9|8415.2|8414.3|8414.7|8413.8|12
1651582660000|2022-05-03 12:57:40|8414.9|8414|8414.4|8413.5|8414.9|8414|8414.2|8413.3|15
1651582670000|2022-05-03 12:57:50|8414.5|8413.6|8415|8414.1|8415|8414.1|8414.5|8413.5|13
1651582680000|2022-05-03 12:58:00|8414.9|8414|8414.5|8413.6|8415|8414.1|8414.3|8413.4|28
1651582690000|2022-05-03 12:58:10|8414.4|8413.5|8413.7|8412.8|8414.5|8413.6|8413.5|8412.6|24
1651582700000|2022-05-03 12:58:20|8413.9|8413|8414.9|8414|8414.9|8414|8413.9|8412.9|19
1651582710000|2022-05-03 12:58:30|8415|8414.1|8415.3|8414.4|8415.6|8414.7|8414.8|8413.9|23
1651582720000|2022-05-03 12:58:40|8415.2|8414.3|8415.6|8414.7|8415.7|8414.8|8415.2|8414.3|22
1651582730000|2022-05-03 12:58:50|8415.7|8414.8|8415.8|8414.9|8416.4|8415.5|8415.7|8414.7|22
1651582740000|2022-05-03 12:59:00|8415.9|8415|8415.8|8414.9|8416|8415.1|8415.7|8414.8|16
1651582750000|2022-05-03 12:59:10|8415.9|8415|8415.9|8415|8416.2|8415.1|8415.3|8414.4|21
1651582760000|2022-05-03 12:59:20|8415.8|8414.9|8415.8|8414.9|8416.2|8415.3|8415.7|8414.8|21
1651582770000|2022-05-03 12:59:30|8415.7|8414.8|8415.5|8414.6|8416.1|8415.2|8415.4|8414.5|17
1651582780000|2022-05-03 12:59:40|8415.4|8414.5|8415.7|8414.8|8415.7|8414.8|8415.2|8414.3|19
1651582790000|2022-05-03 12:59:50|8415.6|8414.7|8415.9|8415|8415.9|8415|8415.1|8414.2|24
1651582800000|2022-05-03 13:00:00|8416|8415.1|8417.6|8416.7|8417.6|8416.7|8416|8414.9|34
1651582810000|2022-05-03 13:00:10|8417.5|8416.6|8416.6|8415.7|8417.6|8416.7|8416.5|8415.6|16
1651582820000|2022-05-03 13:00:20|8416.5|8415.6|8416.7|8415.8|8416.8|8415.9|8415.5|8414.6|26
1651582830000|2022-05-03 13:00:30|8416.8|8415.9|8416.6|8415.7|8417.2|8416.3|8416.6|8415.3|21
1651582840000|2022-05-03 13:00:40|8416.9|8416|8416.6|8415.7|8417.3|8416.1|8416.6|8415.7|17
1651582850000|2022-05-03 13:00:50|8417.1|8416.2|8417.3|8415.8|8417.3|8416.2|8416.5|8415.6|18
1651582860000|2022-05-03 13:01:00|8417.2|8415.7|8416.8|8415.3|8417.2|8415.9|8416.4|8415.3|16
1651582870000|2022-05-03 13:01:10|8416.7|8415.2|8415.4|8414.5|8416.7|8415.5|8415.3|8414.4|23
1651582880000|2022-05-03 13:01:20|8415.5|8414.6|8415.2|8414.3|8415.5|8414.6|8415|8414.1|26
1651582890000|2022-05-03 13:01:30|8415.1|8414.2|8415|8414.1|8415.7|8414.6|8414.8|8413.8|25
1651582900000|2022-05-03 13:01:40|8414.9|8414|8415.3|8414.4|8415.4|8414.5|8414.9|8414|13
1651582910000|2022-05-03 13:01:50|8415.1|8414.2|8414.3|8413.4|8415.1|8414.2|8414.2|8413.3|24
1651582920000|2022-05-03 13:02:00|8414.2|8413.3|8414|8413.1|8414.4|8413.5|8414|8413.1|18
1651582930000|2022-05-03 13:02:10|8414.1|8413.2|8414|8413.1|8414.1|8413.2|8413.8|8412.9|16
1651582940000|2022-05-03 13:02:20|8413.9|8413|8414.7|8413.8|8414.8|8413.9|8413.8|8412.9|23
1651582950000|2022-05-03 13:02:30|8414.8|8413.9|8414.7|8413.8|8414.9|8414|8414.7|8413.8|10
1651582960000|2022-05-03 13:02:40|8414.9|8414|8414.7|8413.8|8414.9|8414|8414.7|8413.8|15
1651582970000|2022-05-03 13:02:50|8414.8|8413.9|8415.3|8414.4|8415.3|8414.4|8414.6|8413.7|19
1651582980000|2022-05-03 13:03:00|8415.2|8414.3|8415.1|8414.2|8415.3|8414.4|8414.9|8414|15
1651582990000|2022-05-03 13:03:10|8415|8414.1|8414.8|8413.9|8415.2|8414.3|8414.6|8413.7|21
1651583000000|2022-05-03 13:03:20|8414.9|8414|8414.8|8413.9|8415.1|8414.2|8414.7|8413.8|19
1651583010000|2022-05-03 13:03:30|8414.9|8414|8414.6|8413.7|8415.6|8414.4|8414.5|8413.5|32
1651583020000|2022-05-03 13:03:40|8414.7|8413.8|8415.4|8413.9|8415.4|8414.4|8414.5|8413.4|23
1651583030000|2022-05-03 13:03:50|8415.5|8414|8415.7|8414.2|8415.7|8414.6|8415.2|8414|23
1651583040000|2022-05-03 13:04:00|8415.4|8414.5|8415.7|8414.8|8416|8414.9|8415.4|8414.4|13
1651583050000|2022-05-03 13:04:10|8415.8|8414.9|8414.8|8413.9|8416.1|8415.2|8414.8|8413.9|28
1651583060000|2022-05-03 13:04:20|8414.7|8413.8|8414.4|8413.5|8415|8413.9|8414.4|8413.5|12
1651583070000|2022-05-03 13:04:30|8414.5|8413.6|8414.7|8413.8|8414.8|8413.8|8414.4|8413.3|14
1651583080000|2022-05-03 13:04:40|8414.6|8413.7|8414.3|8413.4|8414.6|8413.7|8414.2|8413|21
1651583090000|2022-05-03 13:04:50|8414.6|8413.1|8414.4|8413.5|8415.3|8414.4|8414.1|8413.1|24
1651583100000|2022-05-03 13:05:00|8414.3|8413.4|8414.6|8413.7|8414.8|8413.9|8414.3|8413.4|17
1651583110000|2022-05-03 13:05:10|8414.7|8413.8|8414.7|8413.8|8415.3|8414.3|8414.7|8413.6|27
1651583120000|2022-05-03 13:05:20|8414.8|8413.9|8415.2|8414.3|8415.4|8414.5|8414.7|8413.8|27
1651583130000|2022-05-03 13:05:30|8415.1|8414.2|8414.4|8413.5|8415.2|8414.3|8414.4|8413.5|23
1651583140000|2022-05-03 13:05:40|8414.2|8413.3|8414.6|8413.7|8414.7|8413.8|8414.2|8413.1|17
1651583150000|2022-05-03 13:05:50|8414.9|8413.4|8413.9|8413|8415|8413.8|8413.9|8413|26
1651583160000|2022-05-03 13:06:00|8413.8|8412.9|8413.9|8413|8414.1|8413.1|8413.7|8412.6|14
1651583170000|2022-05-03 13:06:10|8414|8413.1|8414.4|8413.5|8414.7|8413.8|8414|8413.1|15
1651583180000|2022-05-03 13:06:20|8414.3|8413.4|8413.9|8413|8414.4|8413.5|8413.8|8412.7|20
1651583190000|2022-05-03 13:06:30|8414|8413.1|8414.1|8413.2|8414.7|8413.8|8414|8413|22
1651583200000|2022-05-03 13:06:40|8414|8413.1|8415.4|8414.5|8415.5|8414.6|8414|8413.1|21
1651583210000|2022-05-03 13:06:50|8415.3|8414.4|8415|8414.1|8415.4|8414.5|8414.8|8413.5|18
1651583220000|2022-05-03 13:07:00|8414.9|8414|8414.9|8414|8415.5|8414.4|8414.6|8413.6|30
1651583230000|2022-05-03 13:07:10|8414.8|8413.9|8414.7|8413.8|8415.4|8414.5|8414.4|8413.5|17
1651583240000|2022-05-03 13:07:20|8414.6|8413.7|8414.7|8413.8|8415.1|8413.8|8414.6|8413.4|13
1651583250000|2022-05-03 13:07:30|8414.8|8413.9|8415|8414.1|8415.6|8414.5|8414.7|8413.8|21
1651583260000|2022-05-03 13:07:40|8415.1|8414.2|8415.2|8414.3|8415.2|8414.3|8414.8|8413.9|8
1651583270000|2022-05-03 13:07:50|8415.3|8414.4|8415.4|8414.5|8415.6|8414.7|8415.3|8414.4|15
1651583280000|2022-05-03 13:08:00|8415.6|8414.7|8415.2|8414.3|8415.8|8414.9|8415.2|8414.3|16
1651583290000|2022-05-03 13:08:10|8415.3|8414.4|8415.3|8414.4|8415.3|8414.4|8414.9|8414|17
1651583300000|2022-05-03 13:08:20|8415.7|8414.2|8414.4|8413.5|8415.7|8414.6|8414.3|8413.4|23
1651583310000|2022-05-03 13:08:30|8414.5|8413.6|8415.2|8414.3|8415.4|8414.5|8414.4|8413.5|18
1651583320000|2022-05-03 13:08:40|8415|8414.1|8415.4|8414.5|8415.4|8414.5|8414.7|8413.8|19
1651583330000|2022-05-03 13:08:50|8415.3|8414.4|8414.9|8414|8415.3|8414.4|8414.8|8413.9|10
1651583340000|2022-05-03 13:09:00|8414.8|8413.9|8414.8|8413.9|8415|8414.1|8414.7|8413.8|14
1651583350000|2022-05-03 13:09:10|8414.7|8413.8|8414.6|8413.7|8414.8|8413.9|8414.4|8413.5|11
1651583360000|2022-05-03 13:09:20|8414.7|8413.8|8414.8|8413.9|8414.9|8414|8414.5|8413.6|14
1651583370000|2022-05-03 13:09:30|8415.1|8413.6|8413.9|8413|8415.2|8414.1|8413.6|8412.5|18
1651583380000|2022-05-03 13:09:40|8413.8|8412.9|8413.6|8412.7|8413.9|8413|8413.5|8412.6|11
1651583390000|2022-05-03 13:09:50|8413.7|8412.8|8413.4|8412.5|8414.1|8412.9|8413.4|8412.5|12
1651583400000|2022-05-03 13:10:00|8413.7|8412.2|8413.3|8412.4|8413.7|8412.7|8413.2|8412.2|9
1651583410000|2022-05-03 13:10:10|8413.2|8412.3|8413.4|8412.5|8413.4|8412.5|8413.1|8412.2|9
1651583420000|2022-05-03 13:10:20|8413.2|8412.3|8413.9|8413|8414.3|8413.3|8413.2|8412.3|28
1651583430000|2022-05-03 13:10:30|8414|8413.1|8413.8|8412.9|8414.2|8413.2|8413.5|8412.3|25
1651583440000|2022-05-03 13:10:40|8413.9|8413|8414.3|8413.4|8414.9|8413.7|8413.7|8412.8|39
1651583450000|2022-05-03 13:10:50|8414.4|8413.5|8415.5|8414.6|8415.6|8414.7|8414.4|8413.5|26
1651583460000|2022-05-03 13:11:00|8415.4|8414.5|8415.2|8413.7|8416|8414.9|8414.9|8413.7|22
1651583470000|2022-05-03 13:11:10|8415.1|8414.2|8415.5|8414.6|8415.5|8414.6|8414.9|8414|17
1651583480000|2022-05-03 13:11:20|8415.6|8414.7|8415.5|8414.6|8415.6|8414.7|8415.5|8414.6|8
1651583490000|2022-05-03 13:11:30|8415.6|8414.7|8415.6|8414.7|8415.6|8414.7|8415.5|8414.6|3
1651583500000|2022-05-03 13:11:40|8415.5|8414.6|8415.3|8414.4|8415.6|8414.7|8415.1|8414.2|16
1651583510000|2022-05-03 13:11:50|8415.4|8414.5|8415|8413.5|8415.4|8414.5|8414.8|8413.5|28
1651583520000|2022-05-03 13:12:00|8415.1|8413.6|8415.2|8414.3|8415.4|8414.3|8414.7|8413.5|28
1651583530000|2022-05-03 13:12:10|8415.1|8414.2|8413.9|8413|8415.2|8414.3|8413.8|8412.6|20
1651583540000|2022-05-03 13:12:20|8414.2|8413.3|8414.5|8413.6|8414.7|8413.7|8414.2|8413.2|20
1651583550000|2022-05-03 13:12:30|8414.8|8413.3|8415|8414.1|8415.3|8414.3|8414.5|8413.3|27
1651583560000|2022-05-03 13:12:40|8414.9|8414|8414.1|8412.6|8415.1|8414.2|8413.8|8412.5|20
1651583570000|2022-05-03 13:12:50|8413.8|8412.9|8413.3|8412.4|8414.3|8413.4|8413.2|8412.3|34
1651583580000|2022-05-03 13:13:00|8413.4|8412.5|8413.3|8412.4|8414|8413.1|8413.3|8412.2|30
1651583590000|2022-05-03 13:13:10|8413.2|8412.3|8413.2|8412.3|8413.5|8412.6|8412.7|8411.8|29
1651583600000|2022-05-03 13:13:20|8413.5|8412|8412.8|8411.9|8413.5|8412.3|8412.5|8411.6|16
1651583610000|2022-05-03 13:13:30|8412.7|8411.8|8412.1|8411.2|8412.8|8411.8|8412.1|8411.2|20
1651583620000|2022-05-03 13:13:40|8412.2|8411.3|8412.6|8411.7|8413.1|8411.9|8412.1|8411.2|20
1651583630000|2022-05-03 13:13:50|8412.7|8411.8|8413.7|8412.8|8413.8|8412.9|8412.2|8411.3|34
1651583640000|2022-05-03 13:14:00|8413.6|8412.7|8414.7|8413.8|8414.8|8413.9|8413.6|8412.7|27
1651583650000|2022-05-03 13:14:10|8414.6|8413.7|8414.7|8413.2|8414.8|8413.9|8414.2|8412.9|29
1651583660000|2022-05-03 13:14:20|8414.5|8413.6|8413.4|8412.5|8415.1|8414.2|8413.4|8412.5|33
1651583670000|2022-05-03 13:14:30|8413.5|8412.6|8414.4|8413.5|8414.8|8413.6|8413.3|8412.4|39
1651583680000|2022-05-03 13:14:40|8414.5|8413.6|8414.3|8412.8|8414.5|8413.6|8414.3|8412.8|18
1651583690000|2022-05-03 13:14:50|8414.4|8412.9|8414.5|8413.6|8414.6|8413.6|8414.2|8412.9|12
1651583700000|2022-05-03 13:15:00|8414.4|8413.5|8414.5|8413.6|8414.5|8413.6|8414.1|8413.2|14
1651583710000|2022-05-03 13:15:10|8414.4|8413.5|8414.8|8413.9|8415.2|8414.3|8414.4|8413.5|20
1651583720000|2022-05-03 13:15:20|8414.9|8414|8415.2|8414.3|8415.4|8414.4|8414.8|8413.9|21
1651583730000|2022-05-03 13:15:30|8415.3|8414.4|8415.4|8414.5|8415.7|8414.5|8415|8413.9|27
1651583740000|2022-05-03 13:15:40|8415.3|8414.4|8415.6|8414.7|8415.9|8415|8415.3|8414.4|20
1651583750000|2022-05-03 13:15:50|8415.5|8414.6|8415.7|8414.8|8415.9|8414.9|8415.5|8414.4|9
1651583760000|2022-05-03 13:16:00|8415.8|8414.9|8416.8|8415.9|8416.8|8415.9|8415.8|8414.9|18
1651583770000|2022-05-03 13:16:10|8417|8416.1|8416.6|8415.7|8417.1|8416.2|8416.6|8415.7|16
1651583780000|2022-05-03 13:16:20|8416.5|8415.6|8416.8|8415.9|8416.9|8416|8416.1|8415.2|20
1651583790000|2022-05-03 13:16:30|8416.6|8415.7|8416.1|8415.2|8416.6|8415.7|8416|8415.1|12
1651583800000|2022-05-03 13:16:40|8416|8415.1|8415.5|8414.6|8416.4|8415.3|8415.5|8414.3|19
1651583810000|2022-05-03 13:16:50|8415.6|8414.7|8416.1|8415.2|8416.1|8415.2|8415.3|8414.1|27
1651583820000|2022-05-03 13:17:00|8416|8415.1|8415.1|8414.2|8416.2|8415.1|8414.9|8414|18
1651583830000|2022-05-03 13:17:10|8415|8414.1|8414.3|8413.4|8415|8414.1|8414.3|8413.3|20
1651583840000|2022-05-03 13:17:20|8414.6|8413.7|8414.8|8413.9|8415|8414.1|8414.5|8413.6|16
1651583850000|2022-05-03 13:17:30|8414.7|8413.8|8414|8413.1|8414.7|8413.8|8414|8413.1|34
1651583860000|2022-05-03 13:17:40|8414.1|8413.2|8414.2|8413.3|8414.6|8413.7|8414.1|8413.2|23
1651583870000|2022-05-03 13:17:50|8414.3|8413.4|8414.9|8414|8414.9|8414|8414.2|8413.3|15
1651583880000|2022-05-03 13:18:00|8414.8|8413.9|8415.4|8414.5|8415.4|8414.5|8414.6|8413.7|28
1651583890000|2022-05-03 13:18:10|8415.5|8414.6|8415.6|8414.7|8415.6|8414.7|8415.2|8414.3|18
1651583900000|2022-05-03 13:18:20|8415.5|8414.6|8415.3|8414.4|8415.9|8415|8415.2|8414.3|23
1651583910000|2022-05-03 13:18:30|8415.2|8414.3|8415.7|8414.8|8416.2|8415.1|8415.2|8414.1|19
1651583920000|2022-05-03 13:18:40|8415.6|8414.7|8415.9|8415|8415.9|8415|8415.6|8414.7|10
1651583930000|2022-05-03 13:18:50|8415.6|8414.7|8415.7|8414.8|8416.1|8415.2|8415.6|8414.5|16
1651583940000|2022-05-03 13:19:00|8415.8|8414.9|8415.8|8414.9|8416.3|8415.2|8415.3|8414.3|30
1651583950000|2022-05-03 13:19:10|8415.7|8414.8|8414.9|8414|8415.9|8414.9|8414.9|8414|22
1651583960000|2022-05-03 13:19:20|8415.2|8413.7|8414.7|8413.8|8415.2|8414.1|8414.7|8413.7|10
1651583970000|2022-05-03 13:19:30|8414.8|8413.9|8415.4|8413.9|8415.4|8414.5|8414.5|8413.3|31
1651583980000|2022-05-03 13:19:40|8415.1|8414.2|8413.8|8412.9|8415.4|8414.2|8413.5|8412.3|28
1651583990000|2022-05-03 13:19:50|8413.7|8412.8|8413.3|8412.4|8414.2|8412.9|8413.2|8412.2|24
1651584000000|2022-05-03 13:20:00|8413.4|8412.5|8414.2|8413.3|8414.3|8413.4|8413.4|8412.1|24
1651584010000|2022-05-03 13:20:10|8414.1|8413.2|8414.2|8413.3|8414.4|8413.3|8413.8|8412.8|26
1651584020000|2022-05-03 13:20:20|8413.9|8413|8413.8|8412.9|8414.2|8413|8413.6|8412.5|14
1651584030000|2022-05-03 13:20:30|8413.9|8413|8413.5|8412.6|8414.1|8413|8413.3|8412.4|15
1651584040000|2022-05-03 13:20:40|8413.6|8412.7|8413.3|8412.4|8413.9|8412.7|8413.3|8412.4|14
1651584050000|2022-05-03 13:20:50|8413.2|8412.3|8413.2|8412.3|8413.4|8412.5|8413.1|8412.2|15
1651584060000|2022-05-03 13:21:00|8413.3|8412.4|8413.7|8412.8|8414.2|8413|8413.3|8412.4|29
1651584070000|2022-05-03 13:21:10|8413.9|8412.4|8413.7|8412.8|8413.9|8413|8413.4|8412.4|24
1651584080000|2022-05-03 13:21:20|8413.6|8412.7|8413.7|8412.8|8413.7|8412.8|8413.5|8412.6|6
1651584090000|2022-05-03 13:21:30|8413.6|8412.7|8413.7|8412.8|8413.9|8413|8413.6|8412.7|12
1651584100000|2022-05-03 13:21:40|8413.8|8412.9|8413.8|8412.9|8413.9|8413|8413.7|8412.8|6
1651584110000|2022-05-03 13:21:50|8413.9|8413|8413.9|8413|8413.9|8413|8413.8|8412.9|5
1651584120000|2022-05-03 13:22:00|8413.7|8412.8|8413.7|8412.8|8414|8413|8413.5|8412.5|21
1651584130000|2022-05-03 13:22:10|8413.8|8412.9|8414|8413.1|8414.1|8413.2|8413.6|8412.4|17
1651584140000|2022-05-03 13:22:20|8413.9|8413|8414.1|8413.2|8414.3|8413.4|8413.6|8412.7|18
1651584150000|2022-05-03 13:22:30|8414.2|8413.3|8414.4|8413.5|8414.8|8413.9|8414.1|8413.2|24
1651584160000|2022-05-03 13:22:40|8414.6|8413.7|8414.8|8413.9|8415|8413.9|8414.6|8413.4|15
1651584170000|2022-05-03 13:22:50|8414.9|8414|8415.3|8414.4|8415.3|8414.4|8414.8|8413.9|15
1651584180000|2022-05-03 13:23:00|8415.4|8414.5|8415.7|8414.8|8415.7|8414.8|8415.3|8414.4|10
1651584190000|2022-05-03 13:23:10|8415.6|8414.7|8416|8415.1|8416|8415.1|8415.6|8414.7|9
1651584200000|2022-05-03 13:23:20|8416.1|8415.2|8416.2|8415.3|8416.5|8415.3|8415.8|8414.7|19
1651584210000|2022-05-03 13:23:30|8416.1|8415.2|8416.9|8415.4|8417|8415.7|8416|8415.1|26
1651584220000|2022-05-03 13:23:40|8416.8|8415.3|8415.5|8414.6|8416.8|8415.3|8415.4|8414.2|25
1651584230000|2022-05-03 13:23:50|8415.4|8414.5|8415.4|8414.5|8415.8|8414.6|8415.3|8414.1|14
1651584240000|2022-05-03 13:24:00|8415.3|8414.4|8415.4|8414.5|8415.8|8414.5|8414.8|8413.7|25
1651584250000|2022-05-03 13:24:10|8415.7|8414.2|8415.1|8414.2|8415.7|8414.4|8415|8413.8|16
1651584260000|2022-05-03 13:24:20|8415|8414.1|8415.2|8414.3|8415.4|8414.4|8414.8|8413.7|19
1651584270000|2022-05-03 13:24:30|8415.3|8414.4|8415.6|8414.7|8415.9|8414.7|8415.2|8414.3|24
1651584280000|2022-05-03 13:24:40|8415.7|8414.8|8416|8415.1|8416.5|8415.5|8415.6|8414.7|25
1651584290000|2022-05-03 13:24:50|8416.1|8415.2|8415.8|8414.9|8416.5|8415.6|8415.8|8414.7|18
1651584300000|2022-05-03 13:25:00|8415.9|8415|8416.2|8415.3|8416.6|8415.7|8415.9|8415|34
1651584310000|2022-05-03 13:25:10|8416.3|8415.4|8416.9|8416|8417.2|8416.1|8416.2|8415.3|18
1651584320000|2022-05-03 13:25:20|8417|8416.1|8417.2|8415.7|8417.3|8416.3|8416.6|8415.5|26
1651584330000|2022-05-03 13:25:30|8417.5|8416|8417|8416.1|8417.5|8416.3|8416.8|8415.5|25
1651584340000|2022-05-03 13:25:40|8416.9|8416|8416.8|8415.9|8416.9|8416|8416.3|8415.4|19
1651584350000|2022-05-03 13:25:50|8416.9|8416|8417.2|8416.3|8417.3|8416.4|8416.9|8415.8|27
1651584360000|2022-05-03 13:26:00|8417.3|8416.4|8417.4|8416.5|8417.4|8416.5|8417.1|8416.2|38
1651584370000|2022-05-03 13:26:10|8417.5|8416.6|8416.9|8416|8418.2|8417|8416.8|8415.9|25
1651584380000|2022-05-03 13:26:20|8417|8416.1|8417.8|8416.9|8417.8|8416.9|8417|8416.1|12
1651584390000|2022-05-03 13:26:30|8417.7|8416.8|8417.8|8416.3|8417.8|8416.9|8417.5|8416.2|14
1651584400000|2022-05-03 13:26:40|8417.7|8416.2|8418.3|8416.8|8418.5|8417.2|8417.7|8416.2|24
1651584410000|2022-05-03 13:26:50|8418.2|8416.7|8417.2|8416.3|8418.2|8417.1|8417.1|8415.9|26
1651584420000|2022-05-03 13:27:00|8417.1|8416.2|8417.9|8416.4|8417.9|8416.9|8417.1|8416.2|23
1651584430000|2022-05-03 13:27:10|8417.5|8416.6|8417.7|8416.8|8418|8416.9|8417|8415.9|23
1651584440000|2022-05-03 13:27:20|8418|8416.5|8418.1|8417.2|8418.1|8417.2|8417.8|8416.4|6
1651584450000|2022-05-03 13:27:30|8418.4|8416.9|8418.2|8417.3|8418.4|8417.4|8418.1|8416.9|7
1651584460000|2022-05-03 13:27:40|8418.3|8417.4|8418.1|8417.2|8418.4|8417.4|8417.8|8416.9|9
1651584470000|2022-05-03 13:27:50|8418|8417.1|8418.6|8417.1|8418.6|8417.4|8417.9|8416.9|16
1651584480000|2022-05-03 13:28:00|8418.2|8417.3|8419|8418.1|8419|8418.1|8418.2|8417.3|8
1651584490000|2022-05-03 13:28:10|8418.9|8418|8419.5|8418|8419.5|8418.3|8418.7|8417.7|10
1651584500000|2022-05-03 13:28:20|8419.2|8418.3|8418.7|8417.8|8419.5|8418.3|8418.3|8417.4|17
1651584510000|2022-05-03 13:28:30|8419|8417.5|8419.3|8418.4|8419.6|8418.4|8418.8|8417.5|17
1651584520000|2022-05-03 13:28:40|8419.2|8418.3|8419.6|8418.1|8419.7|8418.4|8419.2|8418|13
1651584530000|2022-05-03 13:28:50|8419.5|8418|8419.3|8417.8|8419.5|8418.3|8419|8417.8|11
1651584540000|2022-05-03 13:29:00|8418.8|8417.9|8419.1|8418.2|8419.5|8418.5|8418.5|8417.6|16
1651584550000|2022-05-03 13:29:10|8418.8|8417.9|8419.1|8417.6|8419.1|8417.9|8418.5|8417.5|8
1651584560000|2022-05-03 13:29:20|8418.3|8417.4|8418.2|8417.3|8418.6|8417.5|8417.9|8416.9|17
1651584570000|2022-05-03 13:29:30|8418.3|8417.4|8417.5|8416.6|8418.4|8417.5|8417.3|8416.4|17
1651584580000|2022-05-03 13:29:40|8417.4|8416.5|8417.8|8416.9|8417.9|8417|8417.4|8416.3|7
1651584590000|2022-05-03 13:29:50|8418|8417.1|8417.2|8416.3|8418.7|8417.7|8417.2|8416.1|20
1651584600000|2022-05-03 13:30:00|8417.5|8416|8418|8417.1|8418|8417.1|8417.4|8416|23
1651584610000|2022-05-03 13:30:10|8418.1|8417.2|8418.2|8416.7|8418.4|8417.3|8417.7|8416.5|24
1651584620000|2022-05-03 13:30:20|8418.3|8416.8|8418.1|8417.2|8418.4|8417.2|8417.7|8416.6|25
1651584630000|2022-05-03 13:30:30|8418.2|8417.3|8418.1|8416.6|8418.6|8417.4|8417.6|8416.5|20
1651584640000|2022-05-03 13:30:40|8418|8416.5|8418|8417.1|8418.6|8417.3|8418|8416.5|18
1651584650000|2022-05-03 13:30:50|8418.4|8416.9|8418|8417.1|8418.4|8417.1|8417.8|8416.6|21
1651584660000|2022-05-03 13:31:00|8418.3|8416.8|8418.3|8416.8|8418.4|8417.3|8417.6|8416.7|26
1651584670000|2022-05-03 13:31:10|8418|8417.1|8418.3|8416.8|8418.5|8417.3|8417.9|8416.8|20
1651584680000|2022-05-03 13:31:20|8418.4|8416.9|8418.1|8417.2|8418.4|8417.3|8418|8416.7|10
1651584690000|2022-05-03 13:31:30|8418.4|8416.9|8418.5|8417.6|8419|8417.9|8418.3|8416.9|15
1651584700000|2022-05-03 13:31:40|8418.6|8417.7|8418.7|8417.8|8419.3|8418.2|8418.6|8417.5|15
1651584710000|2022-05-03 13:31:50|8418.9|8417.4|8419.1|8417.6|8419.7|8418.5|8418.5|8417.4|24
1651584720000|2022-05-03 13:32:00|8419|8417.5|8419.1|8417.6|8419.1|8418|8418.7|8417.5|19
1651584730000|2022-05-03 13:32:10|8418.7|8417.8|8419|8417.5|8419.1|8417.9|8418.5|8417.4|23
1651584740000|2022-05-03 13:32:20|8418.7|8417.8|8419.8|8418.3|8420.3|8419|8418.7|8417.8|22
1651584750000|2022-05-03 13:32:30|8419.6|8418.7|8419.1|8418.2|8420|8418.8|8418.9|8417.7|27
1651584760000|2022-05-03 13:32:40|8419|8418.1|8419.5|8418.6|8419.7|8418.6|8418.8|8417.6|28
1651584770000|2022-05-03 13:32:50|8419.2|8418.3|8419|8418.1|8419.6|8418.4|8419|8417.9|10
1651584780000|2022-05-03 13:33:00|8419.1|8418.2|8419.3|8418.4|8419.6|8418.6|8419.1|8418|16
1651584790000|2022-05-03 13:33:10|8419.7|8418.2|8419.4|8418.5|8419.8|8418.6|8419.3|8418.2|13
1651584800000|2022-05-03 13:33:20|8419.3|8418.4|8419.5|8418.6|8419.6|8418.7|8419|8418|16
1651584810000|2022-05-03 13:33:30|8419.6|8418.7|8419.4|8418.5|8420.2|8418.9|8419.3|8418.2|19
1651584820000|2022-05-03 13:33:40|8419.5|8418.6|8418.9|8418|8419.5|8418.6|8418.8|8417.8|15
1651584830000|2022-05-03 13:33:50|8418.8|8417.9|8419|8418.1|8419.1|8418.2|8418.7|8417.8|12
1651584840000|2022-05-03 13:34:00|8418.7|8417.8|8418.4|8417.5|8418.7|8417.8|8418.4|8417.5|17
1651584850000|2022-05-03 13:34:10|8418.5|8417.6|8418.2|8417.3|8418.5|8417.6|8417.7|8416.8|21
1651584860000|2022-05-03 13:34:20|8418.4|8417.5|8418.7|8417.8|8419.1|8418.2|8417.8|8416.8|25
1651584870000|2022-05-03 13:34:30|8418.8|8417.9|8418.8|8417.9|8419|8418|8418.5|8417.4|17
1651584880000|2022-05-03 13:34:40|8418.6|8417.7|8419.3|8418.4|8419.4|8418.5|8418.6|8417.7|19
1651584890000|2022-05-03 13:34:50|8419.4|8418.5|8420.1|8419.2|8420.2|8419.3|8419.1|8418.2|23
1651584900000|2022-05-03 13:35:00|8420|8419.1|8420.3|8419.4|8420.3|8419.4|8419.4|8418.5|23
1651584910000|2022-05-03 13:35:10|8420.4|8419.5|8420.7|8419.2|8420.8|8419.6|8420.3|8419.2|18
1651584920000|2022-05-03 13:35:20|8420.8|8419.3|8420.8|8419.9|8421.3|8420.2|8420.5|8419.3|26
1651584930000|2022-05-03 13:35:30|8420.7|8419.8|8421.1|8420.2|8421.5|8420.3|8420.7|8419.8|23
1651584940000|2022-05-03 13:35:40|8421|8420.1|8421.5|8420.6|8421.6|8420.6|8420.7|8419.7|20
1651584950000|2022-05-03 13:35:50|8421.8|8420.3|8421.2|8420.3|8421.9|8420.5|8421|8419.9|20
1651584960000|2022-05-03 13:36:00|8421.1|8420.2|8419.8|8418.9|8421.1|8420.2|8419.8|8418.8|24
1651584970000|2022-05-03 13:36:10|8419.9|8419|8418.9|8418|8420|8419.1|8418.9|8418|22
1651584980000|2022-05-03 13:36:20|8418.6|8417.7|8417.7|8416.8|8418.8|8417.9|8417.7|8416.8|25
1651584990000|2022-05-03 13:36:30|8417.9|8417|8418.3|8417.4|8418.6|8417.5|8417.9|8416.8|20
1651585000000|2022-05-03 13:36:40|8418.6|8417.1|8417.9|8417|8418.7|8417.6|8417.8|8416.7|26
1651585010000|2022-05-03 13:36:50|8418.1|8417.2|8418.1|8417.2|8418.6|8417.5|8418|8416.9|29
1651585020000|2022-05-03 13:37:00|8418.2|8417.3|8417.2|8416.3|8418.2|8417.3|8417.1|8416.2|17
1651585030000|2022-05-03 13:37:10|8417.3|8416.4|8417.1|8416.2|8417.3|8416.4|8416.9|8416|20
1651585040000|2022-05-03 13:37:20|8417|8416.1|8416.8|8415.9|8417.3|8416.4|8416.7|8415.6|19
1651585050000|2022-05-03 13:37:30|8416.7|8415.8|8416.5|8415.6|8417.1|8415.9|8416.3|8415.4|17
1651585060000|2022-05-03 13:37:40|8416.8|8415.9|8417.3|8415.8|8417.6|8416.4|8416.8|8415.7|22
1651585070000|2022-05-03 13:37:50|8416.8|8415.9|8416.7|8415.8|8417.2|8416.1|8416.6|8415.5|12
1651585080000|2022-05-03 13:38:00|8417|8415.5|8416.6|8415.7|8417.4|8416.2|8416.6|8415.4|20
1651585090000|2022-05-03 13:38:10|8416.8|8415.3|8416.6|8415.7|8417.1|8415.9|8416.5|8415.3|19
1651585100000|2022-05-03 13:38:20|8416.8|8415.3|8416.9|8416|8416.9|8416|8416.5|8415.3|17
1651585110000|2022-05-03 13:38:30|8417.2|8415.7|8418|8416.5|8418|8417|8417|8415.7|20
1651585120000|2022-05-03 13:38:40|8417.6|8416.7|8417.7|8416.8|8418.2|8416.9|8417.4|8416.5|14
1651585130000|2022-05-03 13:38:50|8417.8|8416.9|8418.1|8417.2|8418.2|8417.3|8417.5|8416.6|18
1651585140000|2022-05-03 13:39:00|8418|8417.1|8418.1|8417.2|8418.2|8417.3|8417.8|8416.9|12
1651585150000|2022-05-03 13:39:10|8418.2|8417.3|8418.3|8417.4|8418.4|8417.5|8418.1|8417.2|17
1651585160000|2022-05-03 13:39:20|8418.2|8417.3|8418.3|8417.4|8418.7|8417.8|8418.2|8416.9|25
1651585170000|2022-05-03 13:39:30|8418.2|8417.3|8418.4|8417.5|8418.7|8417.5|8418.1|8417|21
1651585180000|2022-05-03 13:39:40|8418.3|8417.4|8418.7|8417.8|8418.9|8417.9|8418.3|8417.2|25
1651585190000|2022-05-03 13:39:50|8418.8|8417.9|8418.4|8417.5|8419.3|8418.1|8418.4|8417.5|22
1651585200000|2022-05-03 13:40:00|8418.5|8417.6|8418.5|8417.6|8418.9|8417.9|8418.1|8417.1|19
1651585210000|2022-05-03 13:40:10|8418.7|8417.8|8418.4|8417.5|8418.8|8417.9|8418.3|8417.1|17
1651585220000|2022-05-03 13:40:20|8418.3|8417.4|8418.9|8418|8418.9|8418|8418.3|8417.4|11
1651585230000|2022-05-03 13:40:30|8418.7|8417.8|8418.5|8417.6|8418.9|8417.8|8418.4|8417.3|13
1651585240000|2022-05-03 13:40:40|8418.6|8417.7|8418.6|8417.7|8418.8|8417.9|8418.4|8417.5|17
1651585250000|2022-05-03 13:40:50|8418.4|8417.5|8417.7|8416.8|8418.5|8417.6|8417.7|8416.8|11
1651585260000|2022-05-03 13:41:00|8417.6|8416.7|8417.8|8416.9|8417.8|8416.9|8417.4|8416.5|8
1651585270000|2022-05-03 13:41:10|8417.9|8417|8418.2|8416.7|8418.2|8417.1|8417.6|8416.7|13
1651585280000|2022-05-03 13:41:20|8417.9|8417|8417.3|8416.4|8418.1|8417|8417.3|8416.4|18
1651585290000|2022-05-03 13:41:30|8417.2|8416.3|8417|8416.1|8417.6|8416.5|8417|8415.8|14
1651585300000|2022-05-03 13:41:40|8416.9|8416|8416.7|8415.8|8416.9|8416|8416.6|8415.7|14
1651585310000|2022-05-03 13:41:50|8416.8|8415.9|8417|8415.5|8417.2|8416.2|8416.8|8415.5|12
1651585320000|2022-05-03 13:42:00|8416.8|8415.9|8416.6|8415.7|8416.9|8416|8416.6|8415.7|16
1651585330000|2022-05-03 13:42:10|8416.7|8415.8|8416.2|8415.3|8416.7|8415.8|8416.2|8415.3|12
1651585340000|2022-05-03 13:42:20|8416.3|8415.4|8416.2|8415.3|8416.3|8415.4|8415.7|8414.8|29
1651585350000|2022-05-03 13:42:30|8416.3|8415.4|8415.8|8414.9|8416.3|8415.4|8415.8|8414.7|27
1651585360000|2022-05-03 13:42:40|8415.7|8414.8|8415.6|8414.7|8416.2|8415.2|8415.4|8414.5|27
1651585370000|2022-05-03 13:42:50|8415.5|8414.6|8415.3|8413.8|8415.7|8414.6|8414.7|8413.7|33
1651585380000|2022-05-03 13:43:00|8415|8414.1|8415.2|8414.3|8415.3|8414.4|8414.9|8413.7|27
1651585390000|2022-05-03 13:43:10|8415.1|8414.2|8414.6|8413.7|8415.2|8414.3|8414.6|8413.5|25
1651585400000|2022-05-03 13:43:20|8414.7|8413.8|8414.4|8413.5|8414.9|8414|8414.4|8413.5|15
1651585410000|2022-05-03 13:43:30|8414.5|8413.6|8414.1|8413.2|8414.7|8413.6|8414.1|8413|25
1651585420000|2022-05-03 13:43:40|8414|8413.1|8414.7|8413.2|8414.7|8413.6|8414|8413.1|17
1651585430000|2022-05-03 13:43:50|8414.3|8413.4|8414.8|8413.9|8414.8|8413.9|8414.3|8413.4|20
1651585440000|2022-05-03 13:44:00|8415.1|8413.6|8414.2|8413.3|8415.1|8413.6|8414.2|8413.1|20
1651585450000|2022-05-03 13:44:10|8414.3|8413.4|8413.9|8413|8414.3|8413.4|8413.9|8413|11
1651585460000|2022-05-03 13:44:20|8414|8413.1|8413.5|8412.6|8414|8413.1|8413.4|8412.5|22
1651585470000|2022-05-03 13:44:30|8413.7|8412.8|8416.1|8414.6|8416.1|8415.1|8413.7|8412.8|24
1651585480000|2022-05-03 13:44:40|8415.7|8414.8|8415.9|8415|8416.2|8415|8415.6|8414.4|13
1651585490000|2022-05-03 13:44:50|8416.1|8415.2|8416.6|8415.7|8416.8|8415.7|8416|8414.7|29
1651585500000|2022-05-03 13:45:00|8416.7|8415.8|8416.8|8415.9|8416.9|8416|8416.6|8415.7|13
1651585510000|2022-05-03 13:45:10|8417|8416.1|8417.1|8416.2|8417.1|8416.2|8416.7|8415.8|16
1651585520000|2022-05-03 13:45:20|8417.3|8416.4|8417.3|8416.4|8417.3|8416.4|8416.5|8415.6|28
1651585530000|2022-05-03 13:45:30|8417.2|8416.3|8417.8|8416.9|8417.9|8417|8417.2|8416.3|14
1651585540000|2022-05-03 13:45:40|8417.7|8416.8|8418|8417.1|8418|8417.1|8417.5|8416.6|14
1651585550000|2022-05-03 13:45:50|8418.1|8417.2|8418.1|8417.2|8418.6|8417.5|8417.5|8416.6|30
1651585560000|2022-05-03 13:46:00|8418.2|8417.3|8417.3|8416.4|8418.2|8417.3|8417.2|8416.3|23
1651585570000|2022-05-03 13:46:10|8417.2|8416.3|8416.9|8416|8417.3|8416.4|8416.9|8416|11
1651585580000|2022-05-03 13:46:20|8417|8416.1|8417|8416.1|8417.1|8416.2|8416.8|8415.9|14
1651585590000|2022-05-03 13:46:30|8417.1|8416.2|8417.1|8416.2|8417.2|8416.3|8416.8|8415.9|29
1651585600000|2022-05-03 13:46:40|8417|8416.1|8418|8417.1|8418|8417.1|8416.8|8415.9|16
1651585610000|2022-05-03 13:46:50|8417.9|8417|8417.3|8416.4|8417.9|8417|8417.3|8416.4|22
1651585620000|2022-05-03 13:47:00|8417.4|8416.5|8418.6|8417.7|8418.7|8417.8|8417.2|8416.3|22
1651585630000|2022-05-03 13:47:10|8418.8|8417.9|8418.3|8417.4|8419.1|8418.2|8418.2|8417.3|21
1651585640000|2022-05-03 13:47:20|8418.4|8417.5|8419.4|8418.5|8419.9|8418.7|8418.1|8417.2|19
1651585650000|2022-05-03 13:47:30|8419.5|8418.6|8419.9|8419|8419.9|8419|8419.4|8418.2|18
1651585660000|2022-05-03 13:47:40|8419.8|8418.9|8419.2|8418.3|8420.1|8419|8419|8418.1|29
1651585670000|2022-05-03 13:47:50|8419|8418.1|8418.7|8417.8|8419.2|8418.3|8418.6|8417.7|24
1651585680000|2022-05-03 13:48:00|8418.5|8417.6|8418.9|8418|8418.9|8418|8418.3|8417.1|14
1651585690000|2022-05-03 13:48:10|8418.7|8417.8|8418|8417.1|8418.9|8417.8|8417.8|8416.9|22
1651585700000|2022-05-03 13:48:20|8417.9|8417|8418.4|8417.5|8418.6|8417.5|8417.7|8416.8|18
1651585710000|2022-05-03 13:48:30|8418.3|8417.4|8418.7|8417.8|8418.9|8417.9|8418.2|8417.3|20
1651585720000|2022-05-03 13:48:40|8418.8|8417.9|8419.3|8418.4|8419.3|8418.4|8418.7|8417.8|15
1651585730000|2022-05-03 13:48:50|8419.2|8418.3|8419.1|8418.2|8419.2|8418.3|8418.8|8417.9|22
1651585740000|2022-05-03 13:49:00|8419.2|8418.3|8418.8|8417.9|8419.2|8418.3|8418.7|8417.8|17
1651585750000|2022-05-03 13:49:10|8418.9|8418|8418.7|8417.8|8419.4|8418.3|8418.7|8417.8|17
1651585760000|2022-05-03 13:49:20|8419|8417.5|8418.7|8417.8|8419.1|8418|8418.6|8417.5|15
1651585770000|2022-05-03 13:49:30|8418.6|8417.7|8418.4|8417.5|8418.8|8417.9|8418.3|8417.4|12
1651585780000|2022-05-03 13:49:40|8418.6|8417.7|8418.7|8417.8|8418.7|8417.8|8418.3|8417.4|21
1651585790000|2022-05-03 13:49:50|8418.8|8417.9|8419|8418.1|8419.2|8418.1|8418.5|8417.6|26
1651585800000|2022-05-03 13:50:00|8419.1|8418.2|8419.9|8418.4|8420|8418.8|8419|8418.1|17
1651585810000|2022-05-03 13:50:10|8420|8418.5|8421.6|8420.7|8421.6|8420.7|8419.6|8418.5|29
1651585820000|2022-05-03 13:50:20|8421.5|8420.6|8421.2|8420.3|8421.6|8420.7|8420.8|8419.9|22
1651585830000|2022-05-03 13:50:30|8421.1|8420.2|8421.3|8420.4|8421.4|8420.5|8421.1|8420.2|18
1651585840000|2022-05-03 13:50:40|8421.4|8420.5|8421.5|8420.6|8421.6|8420.7|8421.2|8420.3|19
1651585850000|2022-05-03 13:50:50|8421.4|8420.5|8421.4|8420.5|8421.5|8420.6|8421|8420.1|19
1651585860000|2022-05-03 13:51:00|8421.5|8420.6|8421.9|8421|8422.2|8421.3|8421.3|8420.4|18
1651585870000|2022-05-03 13:51:10|8421.8|8420.9|8422|8421.1|8422.3|8421.4|8421.8|8420.9|22
1651585880000|2022-05-03 13:51:20|8422.1|8421.2|8422|8421.1|8422.3|8421.4|8421.9|8421|18
1651585890000|2022-05-03 13:51:30|8421.9|8421|8421.2|8420.3|8422|8421|8421.1|8420.1|20
1651585900000|2022-05-03 13:51:40|8421.3|8420.4|8420.6|8419.7|8421.3|8420.4|8420.6|8419.7|27
1651585910000|2022-05-03 13:51:50|8420.5|8419.6|8420.5|8419.6|8420.6|8419.7|8420.1|8419.2|27
1651585920000|2022-05-03 13:52:00|8420.4|8419.5|8419.9|8419|8420.6|8419.7|8419.9|8418.9|21
1651585930000|2022-05-03 13:52:10|8419.8|8418.9|8419.3|8418.4|8419.9|8419|8419.3|8418.4|18
1651585940000|2022-05-03 13:52:20|8419.4|8418.5|8419|8418.1|8419.4|8418.5|8418.9|8417.7|21
1651585950000|2022-05-03 13:52:30|8418.9|8418|8418.6|8417.7|8419|8418|8418.6|8417.5|12
1651585960000|2022-05-03 13:52:40|8418.5|8417.6|8419.5|8418|8419.5|8418.3|8418.2|8417.3|24
1651585970000|2022-05-03 13:52:50|8419.4|8417.9|8419.2|8418.3|8419.4|8418.4|8419.1|8417.9|14
1651585980000|2022-05-03 13:53:00|8419.1|8418.2|8419.1|8418.2|8419.8|8418.9|8419.1|8418.2|17
1651585990000|2022-05-03 13:53:10|8419.2|8418.3|8418.9|8418|8419.2|8418.3|8418.7|8417.8|17
1651586000000|2022-05-03 13:53:20|8418.8|8417.9|8418.6|8417.7|8418.8|8417.9|8418.5|8417.6|18
1651586010000|2022-05-03 13:53:30|8419|8417.5|8419.5|8418.6|8419.6|8418.7|8418.8|8417.5|23
1651586020000|2022-05-03 13:53:40|8419.4|8418.5|8418.8|8417.9|8419.5|8418.6|8418.6|8417.7|19
1651586030000|2022-05-03 13:53:50|8418.7|8417.8|8418.5|8417.6|8418.9|8418|8418.5|8417.3|32
1651586040000|2022-05-03 13:54:00|8418.4|8417.5|8417.5|8416.6|8418.5|8417.6|8417.5|8416.4|21
1651586050000|2022-05-03 13:54:10|8417.6|8416.7|8418.2|8416.7|8418.2|8416.9|8417.1|8416.2|31
1651586060000|2022-05-03 13:54:20|8418.1|8416.6|8417.9|8417|8418.2|8417.3|8417.8|8416.6|16
1651586070000|2022-05-03 13:54:30|8418.3|8416.8|8417.8|8416.9|8418.3|8417.4|8417.6|8416.6|23
1651586080000|2022-05-03 13:54:40|8418.1|8416.6|8417.8|8416.9|8418.2|8417|8417.2|8416.3|32
1651586090000|2022-05-03 13:54:50|8417.9|8417|8417.6|8416.7|8418.1|8417.2|8417.6|8416.7|16
1651586100000|2022-05-03 13:55:00|8417.7|8416.8|8418.3|8417.4|8418.4|8417.5|8417.6|8416.7|20
1651586110000|2022-05-03 13:55:10|8418.5|8417.6|8418.8|8417.9|8418.9|8418|8418.5|8417.6|18
1651586120000|2022-05-03 13:55:20|8418.9|8418|8419|8418.1|8419.4|8418.5|8418.9|8418|17
1651586130000|2022-05-03 13:55:30|8419.1|8418.2|8418.6|8417.7|8419.2|8418.3|8418.5|8417.6|20
1651586140000|2022-05-03 13:55:40|8418.5|8417.6|8417.9|8417|8418.6|8417.7|8417.9|8417|22
1651586150000|2022-05-03 13:55:50|8418|8417.1|8417.7|8416.8|8418|8417.1|8417.6|8416.7|13
1651586160000|2022-05-03 13:56:00|8417.6|8416.7|8418|8417.1|8418.5|8417.3|8417.5|8416.6|20
1651586170000|2022-05-03 13:56:10|8417.9|8417|8417.4|8416.5|8418|8417.1|8417.2|8416.3|20
1651586180000|2022-05-03 13:56:20|8417.3|8416.4|8417|8416.1|8417.4|8416.5|8416.7|8415.7|35
1651586190000|2022-05-03 13:56:30|8417.1|8416.2|8416.6|8415.7|8417.1|8416.2|8416.5|8415.6|34
1651586200000|2022-05-03 13:56:40|8416.8|8415.9|8416.5|8415.6|8416.8|8415.9|8416.1|8414.7|30
1651586210000|2022-05-03 13:56:50|8416.3|8415.4|8416.5|8415.6|8417|8415.8|8416.3|8415.2|26
1651586220000|2022-05-03 13:57:00|8416.4|8415.5|8417|8416.1|8417.1|8416.1|8416.4|8415.5|27
1651586230000|2022-05-03 13:57:10|8417.1|8416.2|8417.8|8416.3|8417.8|8416.6|8416.9|8415.7|33
1651586240000|2022-05-03 13:57:20|8417.7|8416.2|8417.5|8416.6|8418|8416.9|8417.4|8416.2|21
1651586250000|2022-05-03 13:57:30|8417.4|8416.5|8417.5|8416.6|8417.5|8416.6|8417|8416.1|22
1651586260000|2022-05-03 13:57:40|8417.4|8416.5|8417.6|8416.7|8417.7|8416.8|8417.4|8416.5|18
1651586270000|2022-05-03 13:57:50|8417.5|8416.6|8418.1|8417.2|8418.1|8417.2|8417.5|8416.6|10
1651586280000|2022-05-03 13:58:00|8418|8417.1|8418.4|8416.9|8418.5|8417.2|8417.7|8416.5|19
1651586290000|2022-05-03 13:58:10|8418.1|8417.2|8417.8|8416.9|8418.1|8417.2|8417.7|8416.4|14
1651586300000|2022-05-03 13:58:20|8418.1|8416.6|8417.9|8417|8418.3|8417.1|8417.7|8416.5|24
1651586310000|2022-05-03 13:58:30|8417.8|8416.9|8418|8417.1|8418.4|8417.4|8417.5|8416.6|22
1651586320000|2022-05-03 13:58:40|8418.1|8417.2|8418.1|8417.2|8418.5|8417.4|8417.9|8416.6|28
1651586330000|2022-05-03 13:58:50|8418.2|8417.3|8417.9|8417|8418.4|8417.3|8417.9|8416.7|19
1651586340000|2022-05-03 13:59:00|8418|8417.1|8418.1|8416.6|8418.5|8417.4|8417.9|8416.5|21
1651586350000|2022-05-03 13:59:10|8418.2|8416.7|8418|8417.1|8418.6|8417.4|8418|8416.6|11
1651586360000|2022-05-03 13:59:20|8418.5|8417|8418.2|8416.7|8418.5|8417.2|8418|8416.7|21
1651586370000|2022-05-03 13:59:30|8418.1|8416.6|8418.8|8417.3|8418.8|8417.6|8418.1|8416.6|22
1651586380000|2022-05-03 13:59:40|8418.9|8417.4|8420|8418.5|8420.1|8418.6|8418.8|8417.3|22
1651586390000|2022-05-03 13:59:50|8419.9|8418.4|8419.4|8417.9|8420|8418.5|8419.4|8417.9|20
1651586400000|2022-05-03 14:00:00|8419.6|8418.1|8419.6|8418.1|8420.1|8418.5|8419.3|8417.8|38
1651586410000|2022-05-03 14:00:10|8419.7|8418.2|8419.7|8418.2|8420.9|8419.4|8419.5|8418|31
1651586420000|2022-05-03 14:00:20|8419.8|8418.3|8419.7|8418.2|8419.9|8418.7|8419.5|8418.2|20
1651586430000|2022-05-03 14:00:30|8419.6|8418.1|8417.7|8416.2|8419.7|8418.5|8417.2|8415.9|39
1651586440000|2022-05-03 14:00:40|8417.6|8416.1|8418.6|8417.1|8419.2|8417.7|8417.5|8416.1|41
1651586450000|2022-05-03 14:00:50|8418.5|8417|8419|8417.5|8419.5|8418|8418.3|8416.8|34
1651586460000|2022-05-03 14:01:00|8418.9|8417.4|8419.8|8418.3|8420|8418.7|8418.5|8417.2|31
1651586470000|2022-05-03 14:01:10|8419.7|8418.8|8420.2|8419.3|8420.9|8419.7|8419.6|8418.4|40
1651586480000|2022-05-03 14:01:20|8420.4|8418.9|8419.8|8418.9|8420.4|8419.3|8419.8|8418.6|17
1651586490000|2022-05-03 14:01:30|8420.1|8418.6|8419.6|8418.1|8420.2|8418.9|8419.4|8418.1|19
1651586500000|2022-05-03 14:01:40|8419.3|8418.4|8419.2|8417.7|8419.7|8418.5|8419|8417.7|21
1651586510000|2022-05-03 14:01:50|8418.8|8417.9|8417.6|8416.7|8419.2|8417.9|8417.6|8416.5|29
1651586520000|2022-05-03 14:02:00|8417.9|8416.4|8417.2|8416.3|8417.9|8416.5|8416.8|8415.8|27
1651586530000|2022-05-03 14:02:10|8417.3|8416.4|8417.4|8416.5|8417.8|8416.7|8416.8|8415.9|23
1651586540000|2022-05-03 14:02:20|8417.3|8416.4|8417.1|8416.2|8417.6|8416.4|8417|8416.1|17
1651586550000|2022-05-03 14:02:30|8417|8416.1|8418.3|8417.4|8418.3|8417.4|8417|8416.1|28
1651586560000|2022-05-03 14:02:40|8418.4|8417.5|8418.5|8417.6|8418.6|8417.6|8418|8417.1|19
1651586570000|2022-05-03 14:02:50|8418.6|8417.7|8418.6|8417.7|8418.6|8417.7|8418.3|8417.4|15
1651586580000|2022-05-03 14:03:00|8418.5|8417.6|8418.3|8417.4|8419.8|8418.6|8418.3|8417.4|17
1651586590000|2022-05-03 14:03:10|8418.1|8417.2|8418.6|8417.1|8418.6|8417.4|8417.7|8416.8|18
1651586600000|2022-05-03 14:03:20|8418.7|8417.2|8418|8417.1|8418.7|8417.5|8417.9|8416.9|24
1651586610000|2022-05-03 14:03:30|8418.1|8416.6|8418.2|8417.3|8418.2|8417.3|8417.7|8416.5|13
1651586620000|2022-05-03 14:03:40|8418.3|8417.4|8417.6|8416.7|8418.5|8417.4|8417.6|8416.5|23
1651586630000|2022-05-03 14:03:50|8417.3|8416.4|8417.8|8416.9|8418.2|8417.1|8417.3|8416.4|21
1651586640000|2022-05-03 14:04:00|8417.7|8416.8|8417.8|8416.9|8417.9|8417|8417.5|8416.6|16
1651586650000|2022-05-03 14:04:10|8417.7|8416.8|8418.1|8417.2|8418.2|8417.3|8417.6|8416.7|16
1651586660000|2022-05-03 14:04:20|8418.2|8417.3|8417.8|8416.9|8418.2|8417.3|8417.5|8416.6|20
1651586670000|2022-05-03 14:04:30|8417.7|8416.8|8418.3|8417.4|8418.4|8417.5|8417.5|8416.3|19
1651586680000|2022-05-03 14:04:40|8418.4|8417.5|8418.2|8417.3|8418.6|8417.7|8418.2|8417.3|23
1651586690000|2022-05-03 14:04:50|8418.3|8417.4|8418.2|8417.3|8418.6|8417.7|8418.2|8417.3|14
1651586700000|2022-05-03 14:05:00|8418.3|8417.4|8417.5|8416.6|8418.5|8417.6|8417.5|8416.2|19
1651586710000|2022-05-03 14:05:10|8417.6|8416.7|8417.8|8416.9|8417.8|8416.9|8417.4|8416.5|20
1651586720000|2022-05-03 14:05:20|8417.7|8416.8|8418.7|8417.8|8419.1|8418.1|8417.6|8416.7|28
1651586730000|2022-05-03 14:05:30|8418.8|8417.9|8419.1|8418.2|8419.4|8418.4|8418.8|8417.8|31
1651586740000|2022-05-03 14:05:40|8419|8418.1|8418.8|8417.9|8419.6|8418.7|8418.6|8417.7|17
1651586750000|2022-05-03 14:05:50|8418.9|8418|8419.1|8417.6|8419.3|8418.3|8418.7|8417.6|24
1651586760000|2022-05-03 14:06:00|8419.2|8417.7|8419|8418.1|8419.4|8418.5|8418.7|8417.6|28
1651586770000|2022-05-03 14:06:10|8419.1|8418.2|8419.4|8418.5|8419.4|8418.5|8418.9|8418|28
1651586780000|2022-05-03 14:06:20|8419.5|8418.6|8419.3|8418.4|8419.7|8418.7|8419.2|8418|20
1651586790000|2022-05-03 14:06:30|8419.4|8418.5|8419.1|8418.2|8419.7|8418.5|8419.1|8418.2|15
1651586800000|2022-05-03 14:06:40|8419.4|8418.5|8419.2|8418.3|8419.7|8418.7|8419.2|8418.1|21
1651586810000|2022-05-03 14:06:50|8419.3|8418.4|8418.4|8417.5|8419.4|8418.5|8418.3|8417.4|16
1651586820000|2022-05-03 14:07:00|8418.5|8417.6|8418.8|8417.9|8419.2|8418.3|8418.4|8417.5|19
1651586830000|2022-05-03 14:07:10|8419|8418.1|8418.4|8417.5|8419|8418.1|8418.4|8417.5|26
1651586840000|2022-05-03 14:07:20|8418.5|8417.6|8419|8418.1|8419|8418.1|8418.5|8417.6|16
1651586850000|2022-05-03 14:07:30|8418.9|8418|8418.7|8417.8|8418.9|8418|8418.7|8417.8|10
1651586860000|2022-05-03 14:07:40|8418.6|8417.7|8418|8417.1|8418.8|8417.9|8418|8417.1|21
1651586870000|2022-05-03 14:07:50|8418.1|8417.2|8418.3|8417.4|8418.6|8417.7|8418.1|8417.2|21
1651586880000|2022-05-03 14:08:00|8418.4|8417.5|8418.3|8417.4|8418.5|8417.6|8418.2|8417.3|13
1651586890000|2022-05-03 14:08:10|8418.2|8417.3|8418.3|8417.4|8418.5|8417.6|8418.1|8417.2|18
1651586900000|2022-05-03 14:08:20|8418.4|8417.5|8418.6|8417.7|8418.8|8417.9|8418.2|8417.3|21
1651586910000|2022-05-03 14:08:30|8418.7|8417.8|8418.9|8418|8419.1|8418.1|8418.7|8417.6|8
1651586920000|2022-05-03 14:08:40|8419.1|8418.2|8419.2|8418.3|8419.8|8418.9|8419|8417.8|27
1651586930000|2022-05-03 14:08:50|8419.3|8418.4|8419.1|8418.2|8419.8|8418.8|8419|8418.1|15
1651586940000|2022-05-03 14:09:00|8419.2|8418.3|8419.4|8418.5|8419.5|8418.6|8419|8418.1|15
1651586950000|2022-05-03 14:09:10|8419.5|8418.6|8419.8|8418.9|8419.9|8419|8419.4|8418.5|22
1651586960000|2022-05-03 14:09:20|8419.7|8418.8|8420|8419.1|8420.1|8419.2|8419.7|8418.8|26
1651586970000|2022-05-03 14:09:30|8419.9|8419|8419.8|8418.9|8420.1|8419.2|8419.7|8418.8|14
1651586980000|2022-05-03 14:09:40|8419.9|8419|8420.7|8419.8|8421|8420.1|8419.8|8418.9|28
1651586990000|2022-05-03 14:09:50|8420.6|8419.7|8420.3|8419.4|8420.9|8420|8420.3|8419.4|21
1651587000000|2022-05-03 14:10:00|8420.4|8419.5|8419.2|8418.3|8420.6|8419.7|8419.1|8418.2|33
1651587010000|2022-05-03 14:10:10|8419.3|8418.4|8419.4|8418.5|8419.5|8418.6|8419.2|8418.3|13
1651587020000|2022-05-03 14:10:20|8419.5|8418.6|8419.7|8418.8|8419.7|8418.8|8419.4|8418.5|18
1651587030000|2022-05-03 14:10:30|8419.8|8418.9|8419.7|8418.8|8419.8|8418.9|8419.5|8418.6|19
1651587040000|2022-05-03 14:10:40|8419.8|8418.9|8420.1|8419.2|8420.2|8419.3|8419.6|8418.7|13
1651587050000|2022-05-03 14:10:50|8420.2|8419.3|8420.3|8419.4|8420.4|8419.5|8420.2|8419.3|12
1651587060000|2022-05-03 14:11:00|8420.4|8419.5|8420.6|8419.7|8420.7|8419.8|8420.2|8419.3|15
1651587070000|2022-05-03 14:11:10|8420.5|8419.6|8420.4|8419.5|8420.8|8419.9|8420.4|8419.5|17
1651587080000|2022-05-03 14:11:20|8420.3|8419.4|8420.3|8419.4|8420.5|8419.6|8420.1|8419.2|16
1651587090000|2022-05-03 14:11:30|8420.2|8419.3|8420.1|8419.2|8420.4|8419.5|8420.1|8419.2|15
1651587100000|2022-05-03 14:11:40|8420.2|8419.3|8420.4|8419.5|8420.5|8419.6|8420.1|8419.2|11
1651587110000|2022-05-03 14:11:50|8420.5|8419.6|8420.5|8419.6|8420.5|8419.6|8420.3|8419.4|6
1651587120000|2022-05-03 14:12:00|8420.6|8419.7|8420.8|8419.9|8420.9|8420|8420.6|8419.7|15
1651587130000|2022-05-03 14:12:10|8420.9|8420|8420.8|8419.9|8421.2|8420.3|8420.8|8419.9|13
1651587140000|2022-05-03 14:12:20|8420.7|8419.8|8421.4|8420.5|8421.5|8420.6|8420.6|8419.7|25
1651587150000|2022-05-03 14:12:30|8421.5|8420.6|8422.1|8421.2|8422.1|8421.2|8421.4|8420.5|18
1651587160000|2022-05-03 14:12:40|8422|8421.1|8421.3|8420.4|8422.1|8421.2|8421.1|8420.2|22
1651587170000|2022-05-03 14:12:50|8421.1|8420.2|8420.6|8419.7|8421.4|8420.2|8420.6|8419.7|14
1651587180000|2022-05-03 14:13:00|8420.5|8419.6|8420.5|8419.6|8420.7|8419.8|8420|8419.1|26
1651587190000|2022-05-03 14:13:10|8420.6|8419.7|8420.1|8419.2|8420.6|8419.7|8420|8419.1|15
1651587200000|2022-05-03 14:13:20|8420.2|8419.3|8420.2|8419.3|8420.2|8419.3|8420.1|8419.2|9
1651587210000|2022-05-03 14:13:30|8420.3|8419.4|8420.5|8419.6|8420.6|8419.7|8420.3|8419.4|11
1651587220000|2022-05-03 14:13:40|8420.6|8419.7|8420.5|8419.6|8420.7|8419.8|8420.4|8419.5|14
1651587230000|2022-05-03 14:13:50|8420.4|8419.5|8421|8420.1|8421|8420.1|8420.4|8419.5|13
1651587240000|2022-05-03 14:14:00|8421.1|8420.2|8420.7|8419.8|8421.1|8420.2|8420.6|8419.7|14
1651587250000|2022-05-03 14:14:10|8420.8|8419.9|8420|8419.1|8420.8|8419.9|8420|8419.1|15
1651587260000|2022-05-03 14:14:20|8419.9|8419|8419.8|8418.9|8420.2|8419.3|8419.7|8418.8|18
1651587270000|2022-05-03 14:14:30|8419.9|8419|8420.1|8419.2|8420.1|8419.2|8419.7|8418.8|12
1651587280000|2022-05-03 14:14:40|8420|8419.1|8419.8|8418.9|8420.2|8419.3|8419.7|8418.8|21
1651587290000|2022-05-03 14:14:50|8419.7|8418.8|8419|8418.1|8419.9|8419|8418.9|8418|12
1651587300000|2022-05-03 14:15:00|8419.2|8418.3|8418.9|8418|8419.3|8418.4|8418.8|8417.9|19
1651587310000|2022-05-03 14:15:10|8418.8|8417.9|8418.9|8418|8418.9|8418|8418.7|8417.8|12
1651587320000|2022-05-03 14:15:20|8419|8418.1|8418.8|8417.9|8419|8418.1|8418.8|8417.9|17
1651587330000|2022-05-03 14:15:30|8418.7|8417.8|8418.9|8418|8418.9|8418|8418.5|8417.6|14
1651587340000|2022-05-03 14:15:40|8419|8418.1|8419.8|8418.9|8419.8|8418.9|8419|8418.1|20
1651587350000|2022-05-03 14:15:50|8419.7|8418.8|8419.3|8418.4|8419.7|8418.8|8419.3|8418.4|17
1651587360000|2022-05-03 14:16:00|8419.2|8418.3|8419.4|8418.5|8419.5|8418.6|8419|8418.1|18
1651587370000|2022-05-03 14:16:10|8419.5|8418.6|8419.4|8418.5|8419.6|8418.7|8419.2|8418.3|14
1651587380000|2022-05-03 14:16:20|8419.5|8418.6|8419.4|8418.5|8419.5|8418.6|8419.3|8418.4|14
1651587390000|2022-05-03 14:16:30|8419.3|8418.4|8419.5|8418.6|8419.5|8418.6|8419.2|8418.3|8
1651587400000|2022-05-03 14:16:40|8419.4|8418.5|8419.6|8418.7|8419.7|8418.8|8419.3|8418.4|21
1651587410000|2022-05-03 14:16:50|8419.7|8418.8|8419.5|8418.6|8419.8|8418.9|8419.5|8418.6|18
1651587420000|2022-05-03 14:17:00|8419.6|8418.7|8420.2|8419.3|8420.4|8419.5|8419.6|8418.7|24
1651587430000|2022-05-03 14:17:10|8420.1|8419.2|8420|8419.1|8420.1|8419.2|8419.7|8418.8|12
1651587440000|2022-05-03 14:17:20|8419.8|8418.9|8419.9|8419|8420|8419.1|8419.7|8418.8|25
1651587450000|2022-05-03 14:17:30|8420|8419.1|8420.4|8419.5|8420.6|8419.7|8419.9|8419|27
1651587460000|2022-05-03 14:17:40|8420.3|8419.4|8419|8418.1|8420.4|8419.5|8418.9|8418|18
1651587470000|2022-05-03 14:17:50|8419.1|8418.2|8418.9|8418|8419.3|8418.4|8418.9|8417.8|9
1651587480000|2022-05-03 14:18:00|8418.8|8417.9|8419|8418.1|8419.2|8418.3|8418.8|8417.9|22
1651587490000|2022-05-03 14:18:10|8419.1|8418.2|8419.7|8418.8|8420|8419|8419.1|8418.2|22
1651587500000|2022-05-03 14:18:20|8419.8|8418.9|8419.5|8418.6|8419.8|8418.9|8419.4|8418.5|11
1651587510000|2022-05-03 14:18:30|8419.6|8418.7|8419.3|8418.4|8419.6|8418.7|8419.1|8418|18
1651587520000|2022-05-03 14:18:40|8419.2|8418.3|8419.2|8418.3|8419.4|8418.5|8419.1|8418.2|14
1651587530000|2022-05-03 14:18:50|8419.3|8418.4|8419.7|8418.8|8419.8|8418.9|8419.1|8418.2|22
1651587540000|2022-05-03 14:19:00|8419.6|8418.7|8419.4|8418.5|8419.9|8418.7|8419.2|8418.3|14
1651587550000|2022-05-03 14:19:10|8419.3|8418.4|8419|8418.1|8419.4|8418.5|8418.9|8418|20
1651587560000|2022-05-03 14:19:20|8419.1|8418.2|8419.8|8418.9|8419.9|8419|8419|8418.1|13
1651587570000|2022-05-03 14:19:30|8419.9|8419|8418.9|8418|8420.3|8419.4|8418.9|8418|17
1651587580000|2022-05-03 14:19:40|8419|8418.1|8418.8|8417.9|8419|8418.1|8418.6|8417.7|12
1651587590000|2022-05-03 14:19:50|8418.7|8417.8|8418.5|8417.6|8418.7|8417.8|8418.5|8417.6|9
1651587600000|2022-05-03 14:20:00|8418.6|8417.7|8419.2|8418.3|8419.2|8418.3|8418.6|8417.7|16
1651587610000|2022-05-03 14:20:10|8419.3|8418.4|8419.5|8418|8419.5|8418.4|8418.7|8417.8|20
1651587620000|2022-05-03 14:20:20|8419.1|8418.2|8419.1|8418.2|8419.4|8418.3|8418.7|8417.8|23
1651587630000|2022-05-03 14:20:30|8419.5|8418|8417.9|8417|8419.6|8418.3|8417.9|8416.8|27
1651587640000|2022-05-03 14:20:40|8417.8|8416.9|8417.6|8416.7|8418.3|8417.1|8417.5|8416.6|20
1651587650000|2022-05-03 14:20:50|8417.5|8416.6|8418.2|8417.3|8418.4|8417.3|8417.5|8416.6|18
1651587660000|2022-05-03 14:21:00|8418.4|8417.5|8418.4|8417.5|8418.9|8418|8418.3|8417.4|21
1651587670000|2022-05-03 14:21:10|8418.5|8417.6|8418.2|8417.3|8418.5|8417.6|8418.1|8417.2|10
1651587680000|2022-05-03 14:21:20|8418.1|8417.2|8418.1|8417.2|8418.3|8417.2|8417.8|8416.8|24
1651587690000|2022-05-03 14:21:30|8418.2|8417.3|8418.7|8417.8|8418.7|8417.8|8418.1|8417.2|10
1651587700000|2022-05-03 14:21:40|8418.6|8417.7|8418.8|8417.9|8418.9|8418|8418.2|8417.3|22
1651587710000|2022-05-03 14:21:50|8418.9|8418|8419.4|8418.5|8419.4|8418.5|8418.8|8417.9|18
1651587720000|2022-05-03 14:22:00|8419.5|8418.6|8420.4|8418.9|8420.6|8419.4|8419.4|8418.2|33
1651587730000|2022-05-03 14:22:10|8420.5|8419|8420.5|8419|8420.6|8419.4|8420.1|8418.9|16
1651587740000|2022-05-03 14:22:20|8420.6|8419.1|8420.4|8419.5|8420.6|8419.6|8420.2|8419.1|21
1651587750000|2022-05-03 14:22:30|8420.3|8419.4|8419.7|8418.8|8420.5|8419.6|8419.7|8418.8|21
1651587760000|2022-05-03 14:22:40|8419.8|8418.9|8420.1|8419.2|8420.2|8419.3|8419.8|8418.9|10
1651587770000|2022-05-03 14:22:50|8420.3|8419.4|8420.8|8419.9|8421.1|8420|8420.3|8419.4|32
1651587780000|2022-05-03 14:23:00|8420.7|8419.8|8420.9|8419.4|8421|8419.8|8420.4|8419.4|26
1651587790000|2022-05-03 14:23:10|8421.1|8419.6|8421.2|8419.7|8421.2|8420.1|8420.6|8419.5|19
1651587800000|2022-05-03 14:23:20|8421.3|8419.8|8421.2|8420.3|8421.3|8420.3|8420.8|8419.6|14
1651587810000|2022-05-03 14:23:30|8421.1|8420.2|8420.1|8419.2|8421.1|8420.2|8420.1|8419.2|17
1651587820000|2022-05-03 14:23:40|8420.2|8419.3|8420.1|8419.2|8420.2|8419.3|8420|8419.1|14
1651587830000|2022-05-03 14:23:50|8420|8419.1|8420.3|8419.4|8420.4|8419.5|8420|8419.1|16
1651587840000|2022-05-03 14:24:00|8420.2|8419.3|8420.6|8419.1|8420.6|8419.5|8420.1|8419|10
1651587850000|2022-05-03 14:24:10|8420.3|8419.4|8419.6|8418.7|8420.5|8419.6|8419.6|8418.7|22
1651587860000|2022-05-03 14:24:20|8420|8418.5|8419.7|8418.8|8420.1|8419|8419.7|8418.5|14
1651587870000|2022-05-03 14:24:30|8419.8|8418.9|8419.5|8418.6|8420.1|8419.2|8419.5|8418.6|14
1651587880000|2022-05-03 14:24:40|8419.3|8418.4|8418.7|8417.8|8419.3|8418.4|8418.7|8417.8|20
1651587890000|2022-05-03 14:24:50|8418.8|8417.9|8419|8418.1|8419.1|8418.2|8418.7|8417.8|14
1651587900000|2022-05-03 14:25:00|8419.1|8418.2|8418.8|8417.9|8419.3|8418.2|8418.6|8417.5|21
1651587910000|2022-05-03 14:25:10|8418.7|8417.8|8418.9|8417.4|8419|8417.9|8418.4|8417.2|24
1651587920000|2022-05-03 14:25:20|8418.8|8417.3|8418.5|8417.6|8418.9|8417.7|8418.5|8417.3|19
1651587930000|2022-05-03 14:25:30|8418.6|8417.7|8418.8|8417.9|8418.9|8417.9|8418.4|8417.3|15
1651587940000|2022-05-03 14:25:40|8418.7|8417.8|8418.2|8417.3|8418.8|8417.9|8418.2|8417.1|24
1651587950000|2022-05-03 14:25:50|8418.5|8417|8418.7|8417.8|8418.8|8417.9|8418.3|8417|24
1651587960000|2022-05-03 14:26:00|8418.6|8417.7|8419.1|8417.6|8419.2|8418.3|8418.5|8417.6|32
1651587970000|2022-05-03 14:26:10|8419.2|8417.7|8419.1|8418.2|8419.6|8418.4|8418.9|8417.7|26
1651587980000|2022-05-03 14:26:20|8419.2|8418.3|8419.2|8418.3|8419.3|8418.4|8419.1|8418.2|11
1651587990000|2022-05-03 14:26:30|8419.3|8418.4|8419.6|8418.7|8419.7|8418.8|8419.3|8418.4|12
1651588000000|2022-05-03 14:26:40|8419.7|8418.8|8419.9|8419|8420.4|8419.1|8419.6|8418.7|9
1651588010000|2022-05-03 14:26:50|8420.2|8419.3|8420.4|8419.5|8420.4|8419.5|8420.2|8419.3|12
1651588020000|2022-05-03 14:27:00|8420|8419.1|8419.5|8418.6|8420|8419.1|8419.4|8418.5|19
1651588030000|2022-05-03 14:27:10|8419.6|8418.7|8419.6|8418.7|8419.8|8418.9|8419.5|8418.6|15
1651588040000|2022-05-03 14:27:20|8419.7|8418.8|8419.7|8418.8|8419.7|8418.8|8419.6|8418.7|9
1651588050000|2022-05-03 14:27:30|8419.9|8419|8419.9|8419|8420.1|8419.2|8419.8|8418.9|9
1651588060000|2022-05-03 14:27:40|8420|8419.1|8420.2|8419.3|8420.2|8419.3|8419.9|8419|13
1651588070000|2022-05-03 14:27:50|8420.1|8419.2|8420.3|8419.4|8420.4|8419.5|8420.1|8419.2|15
1651588080000|2022-05-03 14:28:00|8420.4|8419.5|8420.4|8419.5|8420.5|8419.6|8420.2|8419.3|7
1651588090000|2022-05-03 14:28:10|8420.5|8419.6|8421|8419.5|8421.2|8420|8420.5|8419.2|18
1651588100000|2022-05-03 14:28:20|8420.7|8419.8|8421.2|8420.3|8421.4|8420.5|8420.7|8419.8|11
1651588110000|2022-05-03 14:28:30|8421.3|8420.4|8421.4|8420.5|8421.6|8420.6|8421|8419.7|22
1651588120000|2022-05-03 14:28:40|8421.5|8420.6|8421.7|8420.8|8422.1|8421|8421.3|8420.4|19
1651588130000|2022-05-03 14:28:50|8421.8|8420.9|8422.1|8421.2|8422.2|8421.3|8421.8|8420.9|21
1651588140000|2022-05-03 14:29:00|8422|8421.1|8421.7|8420.8|8422.1|8421.2|8421.6|8420.7|16
1651588150000|2022-05-03 14:29:10|8421.8|8420.9|8421.8|8420.9|8421.8|8420.9|8421.6|8420.7|12
1651588160000|2022-05-03 14:29:20|8421.7|8420.8|8422.1|8421.2|8422.1|8421.2|8421.7|8420.8|21
1651588170000|2022-05-03 14:29:30|8422|8421.1|8422.6|8421.7|8422.6|8421.7|8421.8|8420.8|23
1651588180000|2022-05-03 14:29:40|8422.7|8421.8|8422.3|8421.4|8422.7|8421.8|8422.1|8421.2|21
1651588190000|2022-05-03 14:29:50|8422.2|8421.3|8422.2|8421.3|8422.8|8421.7|8422|8420.9|26
1651588200000|2022-05-03 14:30:00|8422.1|8421.2|8419.9|8419|8422.3|8421.4|8419.9|8419|36
1651588210000|2022-05-03 14:30:10|8419.7|8418.8|8420.4|8419.5|8420.8|8419.7|8419.7|8418.7|27
1651588220000|2022-05-03 14:30:20|8420.6|8419.7|8420.3|8419.4|8420.6|8419.7|8420.2|8419.3|12
1651588230000|2022-05-03 14:30:30|8420.2|8419.3|8420|8418.5|8420.4|8419.5|8419.5|8418.4|19
1651588240000|2022-05-03 14:30:40|8420.1|8418.6|8419.9|8419|8420.1|8419.2|8419.8|8418.5|14
1651588250000|2022-05-03 14:30:50|8419.8|8418.9|8420|8418.5|8420.1|8419|8419.6|8418.4|27
1651588260000|2022-05-03 14:31:00|8419.9|8418.4|8419.8|8418.9|8420|8418.9|8419.5|8418.2|19
1651588270000|2022-05-03 14:31:10|8420|8419.1|8420.2|8419.3|8420.6|8419.4|8419.9|8419|27
1651588280000|2022-05-03 14:31:20|8420.3|8419.4|8421.9|8420.4|8421.9|8420.7|8420.3|8419.4|25
1651588290000|2022-05-03 14:31:30|8421.6|8420.7|8421|8420.1|8421.8|8420.7|8421|8420.1|25
1651588300000|2022-05-03 14:31:40|8421.1|8420.2|8421.1|8420.2|8421.5|8420.5|8420.9|8419.9|21
1651588310000|2022-05-03 14:31:50|8421|8420.1|8422|8421.1|8422.2|8421.3|8421|8420.1|30
1651588320000|2022-05-03 14:32:00|8422.1|8421.2|8421.9|8421|8422.4|8421.2|8421.5|8420.6|31
1651588330000|2022-05-03 14:32:10|8421.8|8420.9|8422|8421.1|8422.4|8421.5|8421.7|8420.8|29
1651588340000|2022-05-03 14:32:20|8421.9|8421|8423|8422.1|8423.1|8422.2|8421.8|8420.9|36
1651588350000|2022-05-03 14:32:30|8423.2|8422.3|8422.6|8421.7|8423.7|8422.5|8422.6|8421.5|33
1651588360000|2022-05-03 14:32:40|8422.9|8421.4|8422.1|8421.2|8423.2|8422|8422|8421.1|28
1651588370000|2022-05-03 14:32:50|8422|8421.1|8421.6|8420.7|8422.3|8421.2|8421.6|8420.6|14
1651588380000|2022-05-03 14:33:00|8421.7|8420.8|8421.4|8419.9|8421.7|8420.8|8421|8419.9|31
1651588390000|2022-05-03 14:33:10|8421.3|8419.8|8420.5|8419|8421.4|8419.9|8420.2|8418.9|17
1651588400000|2022-05-03 14:33:20|8420.4|8418.9|8420.2|8418.7|8420.4|8419.2|8419.5|8418.3|22
1651588410000|2022-05-03 14:33:30|8420.1|8418.6|8419.9|8418.4|8420.3|8419.2|8419.6|8418.3|21
1651588420000|2022-05-03 14:33:40|8419.8|8418.3|8419.4|8417.9|8419.9|8418.8|8419.1|8417.9|13
1651588430000|2022-05-03 14:33:50|8419.3|8417.8|8418.7|8417.8|8419.5|8418.4|8418.5|8417.4|26
1651588440000|2022-05-03 14:34:00|8418.6|8417.7|8418.6|8417.7|8418.9|8417.8|8418.5|8417.2|18
1651588450000|2022-05-03 14:34:10|8418.9|8417.4|8418.8|8417.3|8418.9|8417.8|8418.5|8417.3|15
1651588460000|2022-05-03 14:34:20|8418.9|8417.4|8418.1|8416.6|8418.9|8417.4|8418|8416.6|19
1651588470000|2022-05-03 14:34:30|8417.6|8416.7|8417.4|8415.9|8418|8416.8|8417.1|8415.9|34
1651588480000|2022-05-03 14:34:40|8417.3|8416.4|8417.4|8416.5|8417.7|8416.8|8417.1|8415.8|29
1651588490000|2022-05-03 14:34:50|8417.3|8416.4|8417.9|8416.4|8417.9|8417|8417.2|8416.3|17
1651588500000|2022-05-03 14:35:00|8417.8|8416.3|8418.7|8417.8|8418.8|8417.9|8417.8|8416.3|25
1651588510000|2022-05-03 14:35:10|8418.6|8417.7|8418.8|8417.9|8419|8418|8418.6|8417.5|10
1651588520000|2022-05-03 14:35:20|8418.9|8418|8418.6|8417.7|8418.9|8418|8418.5|8417.6|8
1651588530000|2022-05-03 14:35:30|8418.7|8417.8|8419.7|8418.8|8420|8418.8|8418.5|8417.6|17
1651588540000|2022-05-03 14:35:40|8419.6|8418.7|8419.4|8417.9|8419.7|8418.8|8419|8417.8|33
1651588550000|2022-05-03 14:35:50|8419.3|8417.8|8418.9|8418|8419.3|8418.1|8418.6|8417.5|19
1651588560000|2022-05-03 14:36:00|8418.8|8417.9|8419.8|8418.9|8420.1|8419|8418.8|8417.9|29
1651588570000|2022-05-03 14:36:10|8420|8419.1|8420.1|8418.6|8420.1|8419.1|8419.7|8418.4|18
1651588580000|2022-05-03 14:36:20|8419.4|8418.5|8419.1|8418.2|8419.4|8418.5|8419.1|8418.2|18
1651588590000|2022-05-03 14:36:30|8419.2|8418.3|8419|8418.1|8419.5|8418.5|8419|8417.9|18
1651588600000|2022-05-03 14:36:40|8419.1|8418.2|8418.8|8417.9|8419.2|8418.2|8418.7|8417.5|12
1651588610000|2022-05-03 14:36:50|8418.7|8417.8|8418|8417.1|8419.2|8417.9|8417.8|8416.9|22
1651588620000|2022-05-03 14:37:00|8417.9|8417|8418.1|8417.2|8418.4|8417.2|8417.8|8416.7|18
1651588630000|2022-05-03 14:37:10|8418.3|8416.8|8417.9|8417|8418.5|8417.4|8417.8|8416.8|26
1651588640000|2022-05-03 14:37:20|8417.8|8416.9|8419.1|8417.6|8419.2|8418.1|8417.8|8416.6|29
1651588650000|2022-05-03 14:37:30|8419|8417.5|8418.2|8416.7|8419.2|8417.8|8417.7|8416.5|32
1651588660000|2022-05-03 14:37:40|8418.1|8416.6|8417.6|8416.7|8418.3|8417|8417.3|8416.4|19
1651588670000|2022-05-03 14:37:50|8417.5|8416.6|8417.1|8415.6|8418.1|8417|8416.9|8415.6|35
1651588680000|2022-05-03 14:38:00|8416.6|8415.7|8417.5|8416|8417.5|8416.1|8416.6|8415.6|24
1651588690000|2022-05-03 14:38:10|8417.4|8416.5|8416.8|8415.3|8418|8416.7|8416.4|8415.3|28
1651588700000|2022-05-03 14:38:20|8416.7|8415.2|8416.7|8415.2|8417|8415.7|8416.2|8415.1|21
1651588710000|2022-05-03 14:38:30|8416.4|8415.5|8416.2|8415.3|8416.8|8415.6|8416.2|8415|32
1651588720000|2022-05-03 14:38:40|8416.3|8415.4|8416.3|8415.4|8416.7|8415.6|8416.1|8414.9|27
1651588730000|2022-05-03 14:38:50|8416.4|8415.5|8416.4|8415.5|8416.9|8415.8|8416.2|8415.1|28
1651588740000|2022-05-03 14:39:00|8416.3|8415.4|8416.3|8415.4|8417|8415.8|8416.2|8415.3|17
1651588750000|2022-05-03 14:39:10|8416.2|8415.3|8415.6|8414.7|8416.4|8415.5|8415.6|8414.6|24
1651588760000|2022-05-03 14:39:20|8415.5|8414.6|8415.3|8414.4|8416.1|8414.9|8415.1|8414.2|27
1651588770000|2022-05-03 14:39:30|8415.2|8414.3|8415.1|8414.2|8416.1|8415.2|8415.1|8414.2|24
1651588780000|2022-05-03 14:39:40|8415.2|8414.3|8416.1|8414.6|8416.1|8414.9|8415.1|8414|26
1651588790000|2022-05-03 14:39:50|8416.2|8414.7|8415.5|8414.6|8416.2|8414.9|8415.5|8414.4|9
1651588800000|2022-05-03 14:40:00|8415.4|8414.5|8415.2|8414.3|8415.9|8414.8|8415.2|8414|19
1651588810000|2022-05-03 14:40:10|8415.3|8414.4|8415.2|8414.3|8415.8|8414.7|8415.1|8413.8|22
1651588820000|2022-05-03 14:40:20|8415.5|8414|8414.9|8413.4|8415.6|8414.2|8414.3|8413.3|24
1651588830000|2022-05-03 14:40:30|8414.8|8413.3|8414.9|8413.4|8414.9|8413.7|8414.3|8413.1|26
1651588840000|2022-05-03 14:40:40|8415|8413.5|8414.6|8413.7|8415.2|8413.9|8414.6|8413.5|18
1651588850000|2022-05-03 14:40:50|8414.7|8413.8|8414.9|8413.4|8415.1|8414.2|8414.5|8413.3|29
1651588860000|2022-05-03 14:41:00|8415|8413.5|8414.6|8413.7|8415|8413.9|8414.5|8413.4|20
1651588870000|2022-05-03 14:41:10|8414.8|8413.9|8414.8|8413.9|8415.4|8414.5|8414.5|8413.4|26
1651588880000|2022-05-03 14:41:20|8414.7|8413.8|8414.8|8413.3|8415|8413.8|8414.6|8413.3|22
1651588890000|2022-05-03 14:41:30|8414.7|8413.2|8414.6|8413.7|8414.9|8413.8|8414.5|8413.2|13
1651588900000|2022-05-03 14:41:40|8414.7|8413.8|8414.7|8413.2|8415.1|8414.1|8414.5|8413.2|17
1651588910000|2022-05-03 14:41:50|8414.8|8413.3|8414.6|8413.7|8414.8|8413.8|8414.4|8413.3|16
1651588920000|2022-05-03 14:42:00|8414.7|8413.8|8414.6|8413.7|8415|8413.9|8414.6|8413.4|16
1651588930000|2022-05-03 14:42:10|8414.9|8413.4|8414.8|8413.9|8415.1|8414.1|8414.7|8413.4|11
1651588940000|2022-05-03 14:42:20|8414.7|8413.8|8414.9|8414|8415.3|8414.1|8414.7|8413.6|19
1651588950000|2022-05-03 14:42:30|8415.3|8413.8|8414.8|8413.3|8415.3|8413.9|8414.4|8413.3|18
1651588960000|2022-05-03 14:42:40|8414.5|8413.6|8414.7|8413.2|8414.9|8413.6|8414.5|8413.2|10
1651588970000|2022-05-03 14:42:50|8414.5|8413.6|8414.3|8413.4|8414.6|8413.7|8414.1|8412.9|17
1651588980000|2022-05-03 14:43:00|8414.4|8413.5|8414.8|8413.3|8414.9|8413.6|8414.4|8413.2|15
1651588990000|2022-05-03 14:43:10|8414.4|8413.5|8414.9|8414|8415.2|8414|8414.3|8413|22
1651589000000|2022-05-03 14:43:20|8415.1|8413.6|8414.7|8413.2|8415.4|8414.3|8414.5|8413.2|15
1651589010000|2022-05-03 14:43:30|8414.5|8413.6|8414.4|8413.5|8414.6|8413.6|8414.2|8413|12
1651589020000|2022-05-03 14:43:40|8414.3|8413.4|8414.4|8413.5|8414.7|8413.6|8414.1|8413.1|18
1651589030000|2022-05-03 14:43:50|8414.5|8413.6|8414.6|8413.1|8414.6|8413.6|8414.2|8413.1|13
1651589040000|2022-05-03 14:44:00|8414.7|8413.2|8414.7|8413.8|8414.8|8413.8|8414.4|8413.1|21
1651589050000|2022-05-03 14:44:10|8414.8|8413.9|8415.1|8414.2|8415.4|8414.2|8414.6|8413.7|18
1651589060000|2022-05-03 14:44:20|8415|8414.1|8416.3|8414.8|8416.3|8415.2|8415|8414.1|21
1651589070000|2022-05-03 14:44:30|8416.2|8414.7|8416.6|8415.1|8416.6|8415.5|8415.9|8414.7|13
1651589080000|2022-05-03 14:44:40|8416.7|8415.2|8416.7|8415.2|8416.7|8415.2|8416.6|8415.1|5
1651589090000|2022-05-03 14:44:50|8416.8|8415.3|8417.1|8415.6|8417.1|8415.8|8416.3|8415.1|19
1651589100000|2022-05-03 14:45:00|8417|8415.5|8416.8|8415.3|8417.1|8415.6|8416.7|8415.2|14
1651589110000|2022-05-03 14:45:10|8416.7|8415.8|8416.2|8415.3|8416.7|8415.8|8416.1|8415|15
1651589120000|2022-05-03 14:45:20|8416.1|8415.2|8416.2|8415.3|8416.5|8415.4|8416|8414.9|13
1651589130000|2022-05-03 14:45:30|8416.3|8415.4|8416.5|8415.6|8416.6|8415.7|8416|8415|32
1651589140000|2022-05-03 14:45:40|8416.4|8415.5|8415.4|8414.5|8416.6|8415.6|8415.4|8414.5|26
1651589150000|2022-05-03 14:45:50|8415.3|8414.4|8414.3|8413.4|8415.4|8414.4|8414.2|8413|34
1651589160000|2022-05-03 14:46:00|8414.4|8413.5|8415.3|8414.4|8415.4|8414.5|8414.3|8413.1|26
1651589170000|2022-05-03 14:46:10|8415.4|8414.5|8416.9|8415.4|8416.9|8415.5|8415.4|8414.4|25
1651589180000|2022-05-03 14:46:20|8416.8|8415.3|8416.6|8415.7|8417.4|8415.9|8416.6|8415.3|15
1651589190000|2022-05-03 14:46:30|8416.9|8415.4|8416.7|8415.2|8417|8415.6|8416.3|8415|22
1651589200000|2022-05-03 14:46:40|8416.4|8415.5|8416.6|8415.1|8416.7|8415.7|8416|8414.9|36
1651589210000|2022-05-03 14:46:50|8416.3|8415.4|8416.5|8415.6|8416.8|8415.9|8416|8415|26
1651589220000|2022-05-03 14:47:00|8416.4|8415.5|8416.8|8415.9|8417.1|8416.2|8416.3|8415.4|23
1651589230000|2022-05-03 14:47:10|8417|8416.1|8416.7|8415.8|8417.3|8416.1|8416.2|8415.3|33
1651589240000|2022-05-03 14:47:20|8416.6|8415.7|8417.2|8415.7|8417.6|8416.5|8416.6|8415.5|37
1651589250000|2022-05-03 14:47:30|8417.1|8415.6|8417.5|8416|8417.6|8416.5|8416.9|8415.5|25
1651589260000|2022-05-03 14:47:40|8417.6|8416.1|8416.8|8415.9|8417.6|8416.3|8416.7|8415.7|34
1651589270000|2022-05-03 14:47:50|8416.9|8416|8417|8415.5|8417.1|8416|8416.4|8415.1|35
1651589280000|2022-05-03 14:48:00|8416.8|8415.9|8416.6|8415.7|8417.2|8416|8416.4|8415.1|32
1651589290000|2022-05-03 14:48:10|8416.4|8415.5|8416.9|8416|8417|8416|8416.2|8415|31
1651589300000|2022-05-03 14:48:20|8417|8416.1|8416.3|8415.4|8417.2|8416.1|8415.8|8414.9|32
1651589310000|2022-05-03 14:48:30|8416.2|8415.3|8416.8|8415.9|8416.8|8415.9|8416|8415.1|22
1651589320000|2022-05-03 14:48:40|8416.9|8416|8417.2|8416.3|8417.5|8416.4|8416.8|8415.8|21
1651589330000|2022-05-03 14:48:50|8417.1|8416.2|8417.3|8416.4|8417.4|8416.5|8416.9|8416|17
1651589340000|2022-05-03 14:49:00|8417.4|8416.5|8417.4|8416.5|8417.6|8416.7|8417.2|8416.3|23
1651589350000|2022-05-03 14:49:10|8417.5|8416.6|8417.4|8416.5|8417.7|8416.6|8417|8416.1|19
1651589360000|2022-05-03 14:49:20|8417.5|8416.6|8417.3|8416.4|8417.8|8416.9|8416.2|8415.3|24
1651589370000|2022-05-03 14:49:30|8417.2|8416.3|8417.7|8416.8|8417.7|8416.8|8417|8416.1|14
1651589380000|2022-05-03 14:49:40|8417.8|8416.9|8418.2|8417.3|8418.2|8417.3|8417.6|8416.4|23
1651589390000|2022-05-03 14:49:50|8418.1|8417.2|8418|8417.1|8418.2|8417.3|8417.6|8416.7|28
1651589400000|2022-05-03 14:50:00|8417.9|8417|8417.4|8416.5|8417.9|8417|8417.3|8416.2|20
1651589410000|2022-05-03 14:50:10|8417.3|8416.4|8416.5|8415.6|8417.5|8416.6|8416.5|8415.6|25
1651589420000|2022-05-03 14:50:20|8416.4|8415.5|8418|8417.1|8418.2|8417.3|8416|8415.1|38
1651589430000|2022-05-03 14:50:30|8417.7|8416.8|8417.7|8416.8|8418.6|8417.7|8417.6|8416.3|41
1651589440000|2022-05-03 14:50:40|8417.6|8416.7|8417.3|8416.4|8417.9|8416.8|8417.1|8416.2|23
1651589450000|2022-05-03 14:50:50|8417.7|8416.8|8417.8|8416.9|8418.3|8417.1|8417.7|8416.5|28
1651589460000|2022-05-03 14:51:00|8418|8416.5|8419.4|8418.5|8419.5|8418.5|8417.6|8416.3|30
1651589470000|2022-05-03 14:51:10|8419.7|8418.2|8419|8418.1|8419.8|8418.6|8418.6|8417.7|33
1651589480000|2022-05-03 14:51:20|8419.3|8418.4|8420|8419.1|8420|8419.1|8419|8417.9|38
1651589490000|2022-05-03 14:51:30|8419.9|8419|8419.9|8419|8420.2|8419.1|8419.6|8418.5|25
1651589500000|2022-05-03 14:51:40|8419.8|8418.9|8419.9|8419|8420|8419.1|8419.5|8418.4|23
1651589510000|2022-05-03 14:51:50|8419.7|8418.8|8420.4|8419.5|8420.7|8419.6|8419.7|8418.5|21
1651589520000|2022-05-03 14:52:00|8420.2|8419.3|8420.4|8419.5|8420.6|8419.7|8420.2|8419.3|20
1651589530000|2022-05-03 14:52:10|8420.5|8419.6|8420.6|8419.7|8421.2|8420|8420.3|8419.2|21
1651589540000|2022-05-03 14:52:20|8420.5|8419.6|8420.4|8419.5|8420.6|8419.7|8420.2|8419.3|32
1651589550000|2022-05-03 14:52:30|8420.3|8419.4|8420.5|8419.6|8420.6|8419.7|8420.2|8419|29
1651589560000|2022-05-03 14:52:40|8420.6|8419.7|8421.8|8420.3|8421.9|8420.6|8420.5|8419.6|28
1651589570000|2022-05-03 14:52:50|8421.6|8420.1|8422.2|8421.3|8422.2|8421.3|8421.5|8420.1|31
1651589580000|2022-05-03 14:53:00|8422.1|8421.2|8422.7|8421.8|8423|8421.9|8422.1|8421.2|27
1651589590000|2022-05-03 14:53:10|8422.6|8421.7|8422.4|8421.5|8422.7|8421.8|8422.1|8420.9|28
1651589600000|2022-05-03 14:53:20|8422.2|8421.3|8422.7|8421.8|8422.8|8421.9|8422.2|8421.3|20
1651589610000|2022-05-03 14:53:30|8422.6|8421.7|8423.1|8422.2|8423.3|8422.2|8422.6|8421.7|22
1651589620000|2022-05-03 14:53:40|8423.2|8422.3|8423.2|8422.3|8423.7|8422.8|8423|8422.1|30
1651589630000|2022-05-03 14:53:50|8423.4|8422.5|8423.5|8422.6|8423.9|8422.8|8423.2|8422.3|26
1651589640000|2022-05-03 14:54:00|8423.6|8422.7|8424|8423.1|8424.1|8423.2|8423.3|8422.4|35
1651589650000|2022-05-03 14:54:10|8423.9|8423|8424.2|8423.3|8424.3|8423.4|8423.9|8423|28
1651589660000|2022-05-03 14:54:20|8424|8423.1|8423.6|8422.7|8424|8423.1|8423.5|8422.6|23
1651589670000|2022-05-03 14:54:30|8423.7|8422.8|8423.8|8422.9|8423.9|8423|8423.7|8422.8|11
1651589680000|2022-05-03 14:54:40|8423.9|8423|8423.8|8422.9|8423.9|8423|8423.5|8422.6|17
1651589690000|2022-05-03 14:54:50|8423.9|8423|8423.6|8422.7|8423.9|8423|8423.3|8422.3|23
1651589700000|2022-05-03 14:55:00|8423.5|8422.6|8423.3|8422.4|8423.9|8422.9|8423.2|8422.2|27
1651589710000|2022-05-03 14:55:10|8423.4|8422.5|8423.2|8422.3|8423.6|8422.6|8423.1|8421.9|24
1651589720000|2022-05-03 14:55:20|8423.1|8422.2|8423.4|8422.5|8423.7|8422.8|8423.1|8422.2|32
1651589730000|2022-05-03 14:55:30|8423.5|8422.6|8424.7|8423.8|8424.7|8423.8|8423.4|8422.5|24
1651589740000|2022-05-03 14:55:40|8424.6|8423.7|8425.1|8424.2|8425.1|8424.2|8424.6|8423.3|20
1651589750000|2022-05-03 14:55:50|8425|8424.1|8424.5|8423.6|8425.1|8424.2|8424.5|8423.6|23
1651589760000|2022-05-03 14:56:00|8424.6|8423.7|8424.8|8423.9|8424.9|8424|8424.5|8423.6|18
1651589770000|2022-05-03 14:56:10|8424.7|8423.8|8424.3|8423.4|8424.9|8424|8424.1|8423.2|16
1651589780000|2022-05-03 14:56:20|8424.2|8423.3|8423.9|8423|8424.3|8423.4|8423.7|8422.8|24
1651589790000|2022-05-03 14:56:30|8423.7|8422.8|8424|8423.1|8424.3|8423.1|8423.7|8422.7|15
1651589800000|2022-05-03 14:56:40|8423.9|8423|8423.9|8423|8424.1|8423.2|8423.8|8422.9|28
1651589810000|2022-05-03 14:56:50|8424|8423.1|8423.9|8423|8424.6|8423.6|8423.8|8422.7|22
1651589820000|2022-05-03 14:57:00|8424|8423.1|8424.2|8422.7|8424.2|8423.3|8423.7|8422.6|25
1651589830000|2022-05-03 14:57:10|8424.1|8422.6|8423.9|8423|8424.2|8423.1|8423.4|8422.5|26
1651589840000|2022-05-03 14:57:20|8424.1|8423.2|8424.6|8423.7|8424.6|8423.7|8423.7|8422.5|23
1651589850000|2022-05-03 14:57:30|8424.5|8423.6|8423.8|8422.9|8424.8|8423.9|8423.7|8422.8|29
1651589860000|2022-05-03 14:57:40|8423.9|8423|8424|8423.1|8424.5|8423.3|8423.8|8422.9|29
1651589870000|2022-05-03 14:57:50|8423.9|8423|8424.2|8423.3|8424.4|8423.5|8423.8|8422.9|20
1651589880000|2022-05-03 14:58:00|8424.1|8423.2|8424.9|8424|8425|8424.1|8423.9|8423|30
1651589890000|2022-05-03 14:58:10|8424.8|8423.9|8425.2|8424.3|8425.3|8424.4|8424.5|8423.6|24
1651589900000|2022-05-03 14:58:20|8425.1|8424.2|8425.2|8424.3|8425.4|8424.5|8425|8424.1|21
1651589910000|2022-05-03 14:58:30|8425.1|8424.2|8424.8|8423.9|8425.5|8424.6|8424.8|8423.9|24
1651589920000|2022-05-03 14:58:40|8424.9|8424|8425.1|8424.2|8425.2|8424.3|8424.3|8423.4|35
1651589930000|2022-05-03 14:58:50|8425|8424.1|8424.4|8423.5|8425.5|8424.3|8424.4|8423.5|23
1651589940000|2022-05-03 14:59:00|8424.5|8423.6|8424.4|8423.5|8425|8423.8|8424.3|8423.3|29
1651589950000|2022-05-03 14:59:10|8424.5|8423.6|8424.3|8423.4|8424.6|8423.7|8424.3|8423.4|25
1651589960000|2022-05-03 14:59:20|8424.5|8423.6|8424.7|8423.8|8424.9|8424|8424.5|8423.6|28
1651589970000|2022-05-03 14:59:30|8424.6|8423.7|8424.6|8423.7|8424.6|8423.7|8424.2|8423.3|16
1651589980000|2022-05-03 14:59:40|8424.5|8423.6|8423.5|8422.6|8424.8|8423.9|8423.3|8422.4|28
1651589990000|2022-05-03 14:59:50|8423.9|8423|8423.3|8422.4|8423.9|8423|8423.2|8422.3|19
1651590000000|2022-05-03 15:00:00|8423.4|8422.5|8423.7|8422.8|8424.1|8423.2|8423.1|8421.9|30
1651590010000|2022-05-03 15:00:10|8423.9|8422.4|8423|8422.1|8423.9|8422.7|8422.9|8422|31
1651590020000|2022-05-03 15:00:20|8423.4|8421.9|8423.7|8422.8|8424|8423.1|8423.4|8421.9|33
1651590030000|2022-05-03 15:00:30|8423.6|8422.7|8423.2|8422.3|8424.4|8423.5|8423.2|8422.3|22
1651590040000|2022-05-03 15:00:40|8423.3|8422.4|8423.2|8422.3|8423.4|8422.5|8423.1|8422.2|27
1651590050000|2022-05-03 15:00:50|8423.1|8422.2|8423.2|8422.3|8423.5|8422.6|8423.1|8422.2|12
1651590060000|2022-05-03 15:01:00|8423.3|8422.4|8423.1|8422.2|8423.5|8422.6|8423|8422.1|26
1651590070000|2022-05-03 15:01:10|8423.2|8422.3|8422.5|8421.6|8423.2|8422.3|8422.4|8421.5|38
1651590080000|2022-05-03 15:01:20|8422.6|8421.7|8423|8422.1|8423.3|8422.4|8422.2|8421.3|46
1651590090000|2022-05-03 15:01:30|8423.2|8422.3|8422.1|8421.2|8423.4|8422.3|8422.1|8420.9|36
1651590100000|2022-05-03 15:01:40|8422.2|8421.3|8421.9|8421|8422.2|8421.3|8421.4|8420.5|34
1651590110000|2022-05-03 15:01:50|8422.2|8420.7|8421.6|8420.7|8422.3|8421.4|8421.2|8420.2|40
1651590120000|2022-05-03 15:02:00|8421.8|8420.9|8421.5|8420.6|8422.2|8421.1|8421.2|8420.1|35
1651590130000|2022-05-03 15:02:10|8421.6|8420.7|8421.5|8420.6|8421.8|8420.9|8421.2|8420.3|30
1651590140000|2022-05-03 15:02:20|8421.2|8420.3|8421.3|8420.4|8421.6|8420.6|8421.1|8420.1|25
1651590150000|2022-05-03 15:02:30|8421.2|8420.3|8421.3|8420.4|8421.6|8420.7|8421.1|8420.2|25
1651590160000|2022-05-03 15:02:40|8421.4|8420.5|8421.9|8420.4|8421.9|8420.7|8420.8|8419.8|29
1651590170000|2022-05-03 15:02:50|8421.8|8420.3|8421.4|8420.5|8421.9|8420.6|8421.3|8420|26
1651590180000|2022-05-03 15:03:00|8421.5|8420.6|8421.4|8420.5|8421.8|8420.7|8421.2|8420.1|18
1651590190000|2022-05-03 15:03:10|8421.5|8420.6|8421.3|8420.4|8422|8420.8|8421.1|8420.1|21
1651590200000|2022-05-03 15:03:20|8421.6|8420.1|8421.2|8420.3|8421.8|8420.5|8421.2|8420.1|16
1651590210000|2022-05-03 15:03:30|8421.1|8420.2|8420.6|8419.7|8421.2|8420.2|8420.5|8419.5|14
1651590220000|2022-05-03 15:03:40|8420.5|8419.6|8419.7|8418.8|8420.5|8419.6|8419.7|8418.7|18
1651590230000|2022-05-03 15:03:50|8419.6|8418.7|8420|8419.1|8420.3|8419.1|8419.5|8418.6|10
1651590240000|2022-05-03 15:04:00|8420.1|8419.2|8420|8418.5|8420.1|8419.2|8419.4|8418.4|13
1651590250000|2022-05-03 15:04:10|8419.7|8418.8|8419.6|8418.1|8420|8418.8|8419.5|8418.1|24
1651590260000|2022-05-03 15:04:20|8419.4|8418.5|8420.8|8419.9|8420.9|8420|8418.9|8417.7|29
1651590270000|2022-05-03 15:04:30|8420.7|8419.8|8421.2|8419.7|8421.3|8420.1|8420.6|8419.4|23
1651590280000|2022-05-03 15:04:40|8420.9|8420|8422.4|8421.5|8422.5|8421.6|8420.9|8419.8|32
1651590290000|2022-05-03 15:04:50|8422.7|8421.2|8421.8|8420.9|8422.8|8421.6|8421.6|8420.7|22
1651590300000|2022-05-03 15:05:00|8421.7|8420.8|8420.5|8419.6|8421.9|8420.8|8420.5|8419.6|31
1651590310000|2022-05-03 15:05:10|8420.3|8419.4|8420.9|8420|8421.1|8420.2|8420.3|8419.4|27
1651590320000|2022-05-03 15:05:20|8421|8420.1|8421.3|8419.8|8421.6|8420.5|8421|8419.8|17
1651590330000|2022-05-03 15:05:30|8421.4|8419.9|8421.1|8420.2|8421.4|8420.2|8421|8419.8|10
1651590340000|2022-05-03 15:05:40|8421|8420.1|8420.6|8419.7|8421.1|8420.2|8420.5|8419.3|20
1651590350000|2022-05-03 15:05:50|8420.7|8419.8|8420.1|8419.2|8421.1|8419.9|8420.1|8419.2|16
1651590360000|2022-05-03 15:06:00|8420|8419.1|8419.1|8418.2|8420.3|8419.1|8418.6|8417.5|34
1651590370000|2022-05-03 15:06:10|8418.8|8417.9|8418.5|8417.6|8418.8|8417.9|8418.4|8417.5|20
1651590380000|2022-05-03 15:06:20|8418.6|8417.7|8418|8417.1|8418.6|8417.7|8418|8417.1|25
1651590390000|2022-05-03 15:06:30|8418.1|8417.2|8419.2|8418.3|8419.3|8418.4|8417.8|8416.9|38
1651590400000|2022-05-03 15:06:40|8419.3|8418.4|8420.3|8419.4|8420.4|8419.5|8419.2|8418|22
1651590410000|2022-05-03 15:06:50|8420.4|8419.5|8420.4|8419.5|8420.4|8419.5|8420.2|8419.3|9
1651590420000|2022-05-03 15:07:00|8420.3|8419.4|8419.9|8419|8420.3|8419.4|8419.9|8419|18
1651590430000|2022-05-03 15:07:10|8419.8|8418.9|8419.4|8418.5|8420.2|8418.9|8419.3|8418.4|21
1651590440000|2022-05-03 15:07:20|8419.3|8418.4|8419.5|8418.6|8419.8|8418.6|8419.2|8418|16
1651590450000|2022-05-03 15:07:30|8419.4|8418.5|8420.6|8419.7|8420.9|8419.9|8419.2|8418.3|27
1651590460000|2022-05-03 15:07:40|8420.5|8419.6|8419.7|8418.8|8420.9|8419.7|8419.7|8418.8|37
1651590470000|2022-05-03 15:07:50|8419.8|8418.9|8420.4|8418.9|8420.4|8419.2|8419.7|8418.8|13
1651590480000|2022-05-03 15:08:00|8420.3|8419.5|8420.4|8419.5|8420.9|8420|8420.2|8419.2|16
1651590490000|2022-05-03 15:08:10|8420.3|8419.4|8420.5|8419.6|8421|8420.1|8420.3|8419.4|16
1651590500000|2022-05-03 15:08:20|8420.4|8419.5|8419.5|8418.6|8420.7|8419.8|8419.4|8418.5|15
1651590510000|2022-05-03 15:08:30|8419.4|8418.5|8420.1|8419.2|8420.2|8419.3|8419.3|8418.4|20
1651590520000|2022-05-03 15:08:40|8420|8419.1|8420.5|8419.6|8420.7|8419.6|8419.7|8418.5|18
1651590530000|2022-05-03 15:08:50|8420.4|8419.5|8420.9|8419.4|8421|8419.8|8419.8|8418.9|21
1651590540000|2022-05-03 15:09:00|8420.7|8419.2|8420.5|8419.6|8421|8419.8|8420.4|8419.2|29
1651590550000|2022-05-03 15:09:10|8420.6|8419.7|8420.5|8419.6|8421.3|8420|8420.3|8419.2|25
1651590560000|2022-05-03 15:09:20|8420.8|8419.3|8420|8419.1|8420.8|8419.6|8419.9|8419|19
1651590570000|2022-05-03 15:09:30|8419.9|8419|8420.9|8420|8421|8420|8419.5|8418.6|24
1651590580000|2022-05-03 15:09:40|8421|8420.1|8421.1|8420.2|8421.2|8420.3|8420.7|8419.7|18
1651590590000|2022-05-03 15:09:50|8421.4|8419.9|8420.8|8419.9|8421.4|8420.4|8420.8|8419.9|28
1651590600000|2022-05-03 15:10:00|8420.7|8419.8|8421.3|8420.4|8421.4|8420.5|8420.5|8419.4|29
1651590610000|2022-05-03 15:10:10|8421.1|8420.2|8420.7|8419.8|8421.5|8420.6|8420.7|8419.6|27
1651590620000|2022-05-03 15:10:20|8420.6|8419.7|8420.8|8419.9|8421|8420.1|8420.4|8419.5|21
1651590630000|2022-05-03 15:10:30|8420.9|8420|8420.9|8420|8420.9|8420|8420.7|8419.8|7
1651590640000|2022-05-03 15:10:40|8421|8420.1|8420.7|8419.8|8421.1|8420.2|8420.6|8419.6|18
1651590650000|2022-05-03 15:10:50|8420.6|8419.7|8421|8420.1|8421.3|8420.2|8420.6|8419.7|20
1651590660000|2022-05-03 15:11:00|8421.1|8420.2|8421.4|8420.5|8421.6|8420.7|8421.1|8420.1|16
1651590670000|2022-05-03 15:11:10|8421.5|8420.6|8421.1|8420.2|8421.6|8420.7|8421.1|8420.2|11
1651590680000|2022-05-03 15:11:20|8421|8420.1|8420.8|8419.9|8421|8420.1|8420.6|8419.4|19
1651590690000|2022-05-03 15:11:30|8420.7|8419.8|8420.7|8419.8|8421.3|8420.3|8420.6|8419.7|17
1651590700000|2022-05-03 15:11:40|8420.6|8419.7|8421.1|8420.2|8421.3|8420.4|8420.6|8419.7|25
1651590710000|2022-05-03 15:11:50|8421.2|8420.3|8420.9|8420|8421.3|8420.4|8420.7|8419.8|19
1651590720000|2022-05-03 15:12:00|8421|8420.1|8421.5|8420|8421.5|8420.3|8420.9|8419.9|13
1651590730000|2022-05-03 15:12:10|8421|8420.1|8421.2|8420.3|8421.3|8420.4|8420.9|8420|16
1651590740000|2022-05-03 15:12:20|8421.3|8420.4|8421|8420.1|8421.6|8420.7|8420.8|8419.9|28
1651590750000|2022-05-03 15:12:30|8420.9|8420|8421.1|8420.2|8421.2|8420.3|8420.9|8420|13
1651590760000|2022-05-03 15:12:40|8421.2|8420.3|8421.2|8420.3|8421.3|8420.4|8421|8420.1|9
1651590770000|2022-05-03 15:12:50|8421.3|8420.4|8421.5|8420.6|8421.5|8420.6|8421|8419.9|20
1651590780000|2022-05-03 15:13:00|8421.4|8420.5|8422.3|8420.8|8422.5|8421.3|8421.3|8420.4|22
1651590790000|2022-05-03 15:13:10|8422|8421.1|8422.7|8421.8|8423|8421.8|8422|8421.1|21
1651590800000|2022-05-03 15:13:20|8422.6|8421.7|8422.5|8421.6|8422.7|8421.8|8422.4|8421.5|7
1651590810000|2022-05-03 15:13:30|8422.6|8421.7|8422.5|8421.6|8422.7|8421.8|8422.4|8421.5|9
1651590820000|2022-05-03 15:13:40|8422.4|8421.5|8421.9|8421|8422.4|8421.5|8421.8|8420.9|22
1651590830000|2022-05-03 15:13:50|8422|8421.1|8421.6|8420.7|8422.1|8421.2|8421.6|8420.7|11
1651590840000|2022-05-03 15:14:00|8421.8|8420.9|8421.8|8420.9|8421.9|8421|8421.6|8420.7|11
1651590850000|2022-05-03 15:14:10|8421.9|8421|8422.1|8421.2|8422.4|8421.3|8421.7|8420.8|23
1651590860000|2022-05-03 15:14:20|8422|8421.1|8422.5|8421.6|8422.6|8421.7|8422|8421.1|25
1651590870000|2022-05-03 15:14:30|8422.6|8421.7|8422.7|8421.8|8423|8421.9|8422.6|8421.5|13
1651590880000|2022-05-03 15:14:40|8422.6|8421.7|8422.3|8421.4|8423|8421.8|8422.3|8421.1|20
1651590890000|2022-05-03 15:14:50|8422.1|8421.2|8421.7|8420.8|8422.8|8421.8|8421.6|8420.7|25
1651590900000|2022-05-03 15:15:00|8421.9|8421|8420.9|8420|8422|8421|8420.9|8420|34
1651590910000|2022-05-03 15:15:10|8421|8420.1|8421.9|8421|8421.9|8421|8420.9|8420|24
1651590920000|2022-05-03 15:15:20|8421.8|8420.9|8421.5|8420.6|8422|8421|8421.5|8420.3|17
1651590930000|2022-05-03 15:15:30|8421.6|8420.7|8422.3|8421.4|8423|8421.7|8421.5|8420.6|28
1651590940000|2022-05-03 15:15:40|8422.4|8421.5|8422.3|8421.4|8422.8|8421.9|8422|8420.8|19
1651590950000|2022-05-03 15:15:50|8422.2|8421.3|8421.9|8421|8422.3|8421.4|8421.8|8420.9|22
1651590960000|2022-05-03 15:16:00|8421.8|8420.9|8422.1|8421.2|8422.1|8421.2|8421.7|8420.6|22
1651590970000|2022-05-03 15:16:10|8422.4|8420.9|8421.6|8420.7|8422.4|8421|8421.2|8420.2|26
1651590980000|2022-05-03 15:16:20|8421.5|8420.6|8421.8|8420.3|8421.9|8420.7|8421.3|8420.2|19
1651590990000|2022-05-03 15:16:30|8421.9|8420.4|8421.3|8420.4|8421.9|8420.8|8421.2|8420.3|12
1651591000000|2022-05-03 15:16:40|8421.4|8420.5|8421.2|8420.3|8421.6|8420.7|8421.2|8420.3|10
1651591010000|2022-05-03 15:16:50|8421.3|8420.4|8421.4|8420.5|8421.6|8420.7|8421.3|8420.1|13
1651591020000|2022-05-03 15:17:00|8421.3|8420.4|8421.5|8420.6|8421.6|8420.7|8421.1|8420.2|21
1651591030000|2022-05-03 15:17:10|8421.6|8420.7|8421.3|8420.4|8421.8|8420.7|8421.3|8420.3|22
1651591040000|2022-05-03 15:17:20|8421.5|8420.6|8421.6|8420.7|8421.8|8420.9|8421.4|8420.5|20
1651591050000|2022-05-03 15:17:30|8421.8|8420.9|8421.3|8420.4|8421.8|8420.9|8421.3|8420.4|8
1651591060000|2022-05-03 15:17:40|8421.4|8420.5|8421.3|8420.4|8421.4|8420.5|8421.1|8420.2|12
1651591070000|2022-05-03 15:17:50|8421.2|8420.3|8420.9|8420|8421.4|8420.5|8420.6|8419.5|28
1651591080000|2022-05-03 15:18:00|8420.8|8419.9|8420.8|8419.9|8420.8|8419.9|8420.6|8419.7|9
1651591090000|2022-05-03 15:18:10|8420.7|8419.8|8420.7|8419.8|8421|8419.9|8420.5|8419.3|18
1651591100000|2022-05-03 15:18:20|8420.8|8419.9|8420.6|8419.7|8421|8420|8420.6|8419.5|7
1651591110000|2022-05-03 15:18:30|8420.7|8419.8|8420.5|8419.6|8420.7|8419.8|8420.4|8419.5|9
1651591120000|2022-05-03 15:18:40|8420.4|8419.5|8420.3|8419.4|8420.6|8419.7|8420.2|8419.3|15
1651591130000|2022-05-03 15:18:50|8420.6|8419.1|8419.8|8418.9|8420.6|8419.4|8419.6|8418.7|25
1651591140000|2022-05-03 15:19:00|8419.7|8418.8|8420.3|8419.4|8420.3|8419.4|8419.7|8418.8|13
1651591150000|2022-05-03 15:19:10|8420|8419.1|8419.9|8419|8420.1|8419.2|8419.7|8418.8|17
1651591160000|2022-05-03 15:19:20|8419.6|8418.7|8420.2|8419.3|8420.2|8419.3|8419.6|8418.7|20
1651591170000|2022-05-03 15:19:30|8420|8419.1|8419.9|8419|8420.2|8419.1|8419.8|8418.6|16
1651591180000|2022-05-03 15:19:40|8420.1|8418.6|8419.7|8418.8|8420.1|8418.9|8419.5|8418.6|13
1651591190000|2022-05-03 15:19:50|8419.8|8418.9|8420|8419.1|8420.1|8419.2|8419.8|8418.9|15
1651591200000|2022-05-03 15:20:00|8419.9|8419|8420.1|8419.2|8420.2|8419.3|8419.9|8419|7
1651591210000|2022-05-03 15:20:10|8420.2|8419.3|8420.4|8419.5|8420.5|8419.6|8420.1|8419.2|20
1651591220000|2022-05-03 15:20:20|8420.3|8419.4|8420.1|8419.2|8420.4|8419.5|8419.9|8419|15
1651591230000|2022-05-03 15:20:30|8420|8419.1|8420|8419.1|8420.6|8419.4|8419.9|8418.9|20
1651591240000|2022-05-03 15:20:40|8419.9|8419|8419.9|8419|8420.3|8419.1|8419.9|8418.7|15
1651591250000|2022-05-03 15:20:50|8419.8|8418.9|8419.3|8418.4|8420.2|8419.3|8419.3|8418.4|17
1651591260000|2022-05-03 15:21:00|8419.4|8418.5|8419.8|8418.9|8420|8419.1|8419.3|8418.4|16
1651591270000|2022-05-03 15:21:10|8419.7|8418.8|8420|8419.1|8420.1|8419.2|8419.7|8418.8|14
1651591280000|2022-05-03 15:21:20|8419.9|8419|8419.7|8418.8|8420|8419.1|8419.6|8418.7|18
1651591290000|2022-05-03 15:21:30|8419.6|8418.7|8419.7|8418.8|8419.8|8418.9|8419.5|8418.6|13
1651591300000|2022-05-03 15:21:40|8419.8|8418.9|8419.1|8418.2|8419.8|8418.9|8419.1|8418.2|20
1651591310000|2022-05-03 15:21:50|8419.2|8418.3|8419.2|8418.3|8419.3|8418.4|8419.1|8418.2|13
1651591320000|2022-05-03 15:22:00|8419.1|8418.2|8419.2|8418.3|8419.2|8418.3|8418.6|8417.7|23
1651591330000|2022-05-03 15:22:10|8419.3|8418.4|8420.1|8419.2|8420.4|8419.3|8419.3|8418.2|27
1651591340000|2022-05-03 15:22:20|8420|8419.1|8420.3|8419.4|8420.6|8419.5|8419.9|8419|17
1651591350000|2022-05-03 15:22:30|8420.2|8419.3|8420.2|8419.3|8420.3|8419.4|8420.1|8419.2|14
1651591360000|2022-05-03 15:22:40|8420.1|8419.2|8420.3|8419.4|8420.4|8419.4|8420.1|8418.9|7
1651591370000|2022-05-03 15:22:50|8420|8419.1|8420.2|8419.3|8420.3|8419.3|8419.7|8418.6|18
1651591380000|2022-05-03 15:23:00|8420.4|8418.9|8420|8419.1|8420.6|8419.2|8419.9|8418.8|16
1651591390000|2022-05-03 15:23:10|8420.3|8419.4|8419.7|8418.8|8420.3|8419.4|8419.7|8418.8|14
1651591400000|2022-05-03 15:23:20|8419.8|8418.9|8419.8|8418.9|8420.2|8419|8419.7|8418.7|16
1651591410000|2022-05-03 15:23:30|8419.9|8419|8420.1|8419.2|8420.3|8419.4|8419.8|8418.9|17
1651591420000|2022-05-03 15:23:40|8420.2|8419.3|8420.3|8419.4|8420.3|8419.4|8419.9|8418.7|20
1651591430000|2022-05-03 15:23:50|8420.2|8419.3|8419.7|8418.8|8420.4|8419.5|8419.7|8418.8|18
1651591440000|2022-05-03 15:24:00|8419.8|8418.9|8420|8419.1|8420|8419.1|8419.8|8418.9|11
1651591450000|2022-05-03 15:24:10|8420.1|8419.2|8420.3|8419.4|8420.5|8419.5|8420.1|8419|21
1651591460000|2022-05-03 15:24:20|8420.5|8419.6|8420.8|8419.9|8420.8|8419.9|8420.3|8419.4|12
1651591470000|2022-05-03 15:24:30|8420.7|8419.8|8421.5|8420.6|8421.7|8420.8|8420.7|8419.8|20
1651591480000|2022-05-03 15:24:40|8421.6|8420.7|8422|8420.5|8422.1|8420.9|8421.3|8420.4|19
1651591490000|2022-05-03 15:24:50|8421.7|8420.8|8421.4|8420.5|8421.9|8421|8421.2|8420.3|22
1651591500000|2022-05-03 15:25:00|8421.3|8420.4|8421.6|8420.1|8421.6|8420.6|8421.1|8420.1|31
1651591510000|2022-05-03 15:25:10|8421.4|8420.5|8421.9|8421|8422|8421.1|8421.4|8420.5|13
1651591520000|2022-05-03 15:25:20|8422|8421.1|8421.8|8420.9|8422.2|8421.3|8421.8|8420.7|19
1651591530000|2022-05-03 15:25:30|8421.9|8421|8421.7|8420.8|8422.6|8421.6|8421.7|8420.8|28
1651591540000|2022-05-03 15:25:40|8422|8420.5|8421.5|8420.6|8422|8421.1|8421.4|8420.1|26
1651591550000|2022-05-03 15:25:50|8421.6|8420.7|8421.5|8420.6|8421.8|8420.7|8421.2|8420.1|18
1651591560000|2022-05-03 15:26:00|8421.6|8420.7|8421.4|8420.5|8421.7|8420.8|8421.1|8420.2|32
1651591570000|2022-05-03 15:26:10|8421.3|8420.4|8421.2|8420.3|8421.5|8420.6|8421.1|8420.2|14
1651591580000|2022-05-03 15:26:20|8421.1|8420.2|8421.1|8420.2|8421.2|8420.3|8420.9|8420|12
1651591590000|2022-05-03 15:26:30|8420.7|8419.8|8421.1|8419.6|8421.1|8420.1|8420.5|8419.6|18
1651591600000|2022-05-03 15:26:40|8421|8419.5|8420.1|8419.2|8421|8420.1|8420.1|8419.2|23
1651591610000|2022-05-03 15:26:50|8420.2|8419.3|8420.4|8419.5|8420.5|8419.6|8419.9|8419|19
1651591620000|2022-05-03 15:27:00|8420.2|8419.3|8420.8|8419.9|8420.9|8420|8420|8419.1|23
1651591630000|2022-05-03 15:27:10|8420.9|8420|8421.4|8420.5|8421.5|8420.6|8420.6|8419.7|25
1651591640000|2022-05-03 15:27:20|8421.7|8420.2|8421|8420.1|8421.7|8420.6|8420.8|8419.7|25
1651591650000|2022-05-03 15:27:30|8420.9|8420|8420.5|8419.6|8421.2|8420.3|8420.5|8419.6|17
1651591660000|2022-05-03 15:27:40|8420.6|8419.7|8420|8419.1|8420.9|8419.8|8420|8419.1|28
1651591670000|2022-05-03 15:27:50|8420.1|8419.2|8420.2|8419.3|8420.3|8419.4|8419.9|8419|10
1651591680000|2022-05-03 15:28:00|8420.3|8419.4|8421.2|8419.7|8421.3|8420|8420.1|8419.2|18
1651591690000|2022-05-03 15:28:10|8420.8|8419.9|8420.6|8419.7|8421.3|8420.4|8420.4|8419.5|22
1651591700000|2022-05-03 15:28:20|8420.5|8419.6|8420.7|8419.8|8421.1|8419.9|8420.4|8419.5|26
1651591710000|2022-05-03 15:28:30|8420.5|8419.6|8420.2|8419.3|8420.9|8420|8420.1|8419.2|22
1651591720000|2022-05-03 15:28:40|8420.5|8419.6|8420.1|8419.2|8420.5|8419.6|8420|8419.1|18
1651591730000|2022-05-03 15:28:50|8420|8419.1|8420.2|8419.3|8420.3|8419.4|8419.9|8419|13
1651591740000|2022-05-03 15:29:00|8420.4|8419.5|8420.6|8419.7|8420.7|8419.8|8420|8419.1|29
1651591750000|2022-05-03 15:29:10|8420.5|8419.6|8420.6|8419.7|8420.9|8420|8420.2|8419.3|32
1651591760000|2022-05-03 15:29:20|8420.4|8419.5|8420.7|8419.8|8420.7|8419.8|8420.2|8419.3|16
1651591770000|2022-05-03 15:29:30|8420.9|8420|8421|8420.1|8421.2|8420.3|8420.7|8419.8|20
1651591780000|2022-05-03 15:29:40|8421.1|8420.2|8421.2|8420.3|8421.2|8420.3|8421|8420.1|4
1651591790000|2022-05-03 15:29:50|8421.1|8420.2|8421.7|8420.8|8421.7|8420.8|8421.1|8420|18
1651591800000|2022-05-03 15:30:00|8421.8|8420.9|8421.2|8420.3|8421.9|8421|8421.1|8420.2|31
1651591810000|2022-05-03 15:30:10|8421|8420.1|8420.4|8419.5|8421.4|8420.5|8420.1|8419.2|33
1651591820000|2022-05-03 15:30:20|8420.5|8419.6|8420.8|8419.9|8420.8|8419.9|8420.3|8419.4|15
1651591830000|2022-05-03 15:30:30|8421.1|8420.2|8422.5|8421.6|8422.6|8421.7|8421.1|8420.2|20
1651591840000|2022-05-03 15:30:40|8422.6|8421.7|8422.1|8421.2|8422.8|8421.9|8422|8421.1|26
1651591850000|2022-05-03 15:30:50|8422.3|8421.4|8422.4|8421.5|8422.7|8421.6|8422.3|8421.1|14
1651591860000|2022-05-03 15:31:00|8422.3|8421.4|8423.4|8422.5|8423.5|8422.6|8422.3|8421.4|28
1651591870000|2022-05-03 15:31:10|8423.5|8422.6|8423.4|8422.5|8423.5|8422.6|8423.1|8422.2|15
1651591880000|2022-05-03 15:31:20|8423.3|8422.4|8422.5|8421.6|8423.3|8422.4|8422.5|8421.6|25
1651591890000|2022-05-03 15:31:30|8422.4|8421.5|8422.7|8421.8|8422.8|8421.9|8422.4|8421.5|15
1651591900000|2022-05-03 15:31:40|8422.8|8421.9|8422.9|8421.4|8422.9|8421.9|8422.3|8421.4|18
1651591910000|2022-05-03 15:31:50|8423|8421.5|8422.3|8421.4|8423|8421.9|8422.3|8421.4|17
1651591920000|2022-05-03 15:32:00|8422.4|8421.5|8422.3|8421.4|8422.5|8421.5|8421.9|8421|24
1651591930000|2022-05-03 15:32:10|8422.2|8421.3|8422.4|8421.5|8422.7|8421.8|8422.2|8421.3|16
1651591940000|2022-05-03 15:32:20|8422.3|8421.4|8422.6|8421.7|8422.8|8421.9|8422.3|8421.4|14
1651591950000|2022-05-03 15:32:30|8422.7|8421.8|8422.4|8421.5|8422.7|8421.8|8422.3|8421.4|13
1651591960000|2022-05-03 15:32:40|8422.5|8421.6|8422.3|8421.4|8423.1|8421.9|8422.2|8421.3|18
1651591970000|2022-05-03 15:32:50|8422.2|8421.3|8422.2|8421.3|8423|8422|8422.2|8421.3|16
1651591980000|2022-05-03 15:33:00|8422.1|8420.7|8421.4|8419.9|8422.2|8420.8|8421.1|8419.9|20
1651591990000|2022-05-03 15:33:10|8421.5|8420|8421.3|8420.4|8421.5|8420.6|8421|8419.8|16
1651592000000|2022-05-03 15:33:20|8421.4|8420.5|8422|8420.5|8422|8420.7|8421|8420|18
1651592010000|2022-05-03 15:33:30|8421.9|8420.4|8421.5|8420.6|8422.1|8420.8|8421.5|8420.4|24
1651592020000|2022-05-03 15:33:40|8421.6|8420.7|8422.4|8420.9|8422.4|8421.2|8421.5|8420.3|13
1651592030000|2022-05-03 15:33:50|8422.3|8420.8|8422.1|8421.2|8422.4|8421.3|8421.8|8420.8|11
1651592040000|2022-05-03 15:34:00|8422|8421.1|8421.8|8420.9|8422.2|8421.2|8421.7|8420.6|20
1651592050000|2022-05-03 15:34:10|8422.3|8420.8|8421.8|8420.9|8422.3|8421.3|8421.7|8420.6|15
1651592060000|2022-05-03 15:34:20|8422|8421.1|8422.1|8421.2|8422.5|8421.3|8422|8420.9|11
1651592070000|2022-05-03 15:34:30|8422.2|8421.3|8422.2|8421.3|8422.4|8421.5|8422.2|8421.3|8
1651592080000|2022-05-03 15:34:40|8422.1|8421.2|8421.7|8420.8|8422.4|8421.2|8421.7|8420.7|14
1651592090000|2022-05-03 15:34:50|8421.8|8420.9|8421.4|8420.5|8421.8|8420.9|8421.3|8420.1|22
1651592100000|2022-05-03 15:35:00|8421.5|8420.6|8420.7|8419.8|8421.5|8420.6|8420.3|8419.2|29
1651592110000|2022-05-03 15:35:10|8420.6|8419.7|8421|8420.1|8421.5|8420.6|8420.5|8419.1|25
1651592120000|2022-05-03 15:35:20|8421.1|8420.2|8421|8420.1|8421.1|8420.2|8420.9|8420|8
1651592130000|2022-05-03 15:35:30|8421.1|8420.2|8421.3|8420.4|8421.4|8420.5|8421.1|8420.2|11
1651592140000|2022-05-03 15:35:40|8421.5|8420|8421.2|8420.3|8421.5|8420.3|8421|8419.8|11
1651592150000|2022-05-03 15:35:50|8421.1|8420.2|8421.6|8420.7|8421.8|8420.9|8421.1|8420.2|21
1651592160000|2022-05-03 15:36:00|8421.7|8420.8|8421.3|8420.4|8421.7|8420.8|8421.3|8420.1|13
1651592170000|2022-05-03 15:36:10|8421.2|8420.3|8421.2|8420.3|8421.3|8420.4|8421.1|8420.2|23
1651592180000|2022-05-03 15:36:20|8421.3|8420.4|8421.2|8420.3|8421.5|8420.6|8421.1|8420.2|10
1651592190000|2022-05-03 15:36:30|8421.1|8420.2|8421|8420.1|8421.4|8420.5|8421|8420.1|14
1651592200000|2022-05-03 15:36:40|8420.9|8420|8420.8|8419.9|8421.1|8420.1|8420.7|8419.5|16
1651592210000|2022-05-03 15:36:50|8420.9|8420|8420|8419.1|8420.9|8420|8420|8419.1|11
1651592220000|2022-05-03 15:37:00|8420.1|8419.2|8420|8419.1|8420.8|8419.7|8420|8419.1|26
1651592230000|2022-05-03 15:37:10|8420.2|8419.3|8420.6|8419.7|8420.6|8419.7|8420.2|8419.3|22
1651592240000|2022-05-03 15:37:20|8420.9|8419.4|8420.4|8419.5|8420.9|8419.8|8420.4|8419.4|12
1651592250000|2022-05-03 15:37:30|8420.5|8419.6|8419.8|8418.9|8420.5|8419.6|8419.7|8418.8|19
1651592260000|2022-05-03 15:37:40|8419.9|8419|8419.8|8418.9|8420|8419.1|8419.8|8418.9|9
1651592270000|2022-05-03 15:37:50|8419.9|8419|8419.5|8418.6|8419.9|8419|8419.4|8418.5|18
1651592280000|2022-05-03 15:38:00|8419.6|8418.7|8420.2|8419.3|8420.2|8419.3|8419.3|8418.4|22
1651592290000|2022-05-03 15:38:10|8420.1|8419.2|8420.6|8419.7|8420.9|8419.7|8419.9|8419|12
1651592300000|2022-05-03 15:38:20|8420.7|8419.8|8420.5|8419.6|8420.7|8419.8|8420.4|8419.5|14
1651592310000|2022-05-03 15:38:30|8420.6|8419.7|8420.6|8419.7|8420.7|8419.8|8420.5|8419.6|5
1651592320000|2022-05-03 15:38:40|8420.7|8419.8|8420.8|8419.9|8421.1|8420|8420.7|8419.5|12
1651592330000|2022-05-03 15:38:50|8420.9|8420|8421|8420.1|8421.2|8420.1|8420.9|8419.6|10
1651592340000|2022-05-03 15:39:00|8421.1|8420.2|8421.5|8420.6|8421.7|8420.8|8421|8420.1|21
1651592350000|2022-05-03 15:39:10|8421.4|8420.5|8421.5|8420|8421.7|8420.6|8421.2|8420|13
1651592360000|2022-05-03 15:39:20|8421.6|8420.1|8420.4|8419.5|8421.6|8420.1|8420.4|8419.5|18
1651592370000|2022-05-03 15:39:30|8420.5|8419.6|8420.6|8419.7|8420.6|8419.7|8420.4|8419.5|9
1651592380000|2022-05-03 15:39:40|8420.5|8419.6|8420.7|8419.8|8420.9|8419.8|8420.4|8419.2|15
1651592400000|2022-05-03 15:40:00|8420.6|8419.7|8421.1|8420.2|8421.3|8420.2|8420.5|8419.4|16
1651592410000|2022-05-03 15:40:10|8421|8420.1|8421.1|8420.2|8421.2|8420.3|8421|8420.1|10
1651592420000|2022-05-03 15:40:20|8421|8420.1|8421.2|8419.7|8421.2|8420.2|8420.7|8419.6|10
1651592430000|2022-05-03 15:40:30|8420.9|8420|8420.8|8419.9|8421|8420.1|8420.8|8419.9|10
1651592440000|2022-05-03 15:40:40|8420.9|8420|8420.9|8420|8421|8420.1|8420.6|8419.7|16
1651592450000|2022-05-03 15:40:50|8420.8|8419.9|8421.3|8420.4|8421.3|8420.4|8420.7|8419.8|11
1651592460000|2022-05-03 15:41:00|8421.5|8420.6|8421.6|8420.7|8421.7|8420.8|8421.3|8420.4|19
1651592470000|2022-05-03 15:41:10|8421.7|8420.8|8421.4|8420.5|8421.7|8420.8|8421.4|8420.5|8
1651592480000|2022-05-03 15:41:20|8421.3|8420.4|8420.9|8420|8421.3|8420.4|8420.8|8419.9|5
1651592490000|2022-05-03 15:41:30|8421|8420.1|8421.1|8420.2|8421.2|8420.3|8420.9|8420|10
1651592500000|2022-05-03 15:41:40|8421.2|8420.3|8421.3|8419.8|8421.5|8420.6|8421|8419.8|15
1651592510000|2022-05-03 15:41:50|8421.4|8419.9|8421|8420.1|8421.4|8420.1|8421|8419.8|7
1651592520000|2022-05-03 15:42:00|8420.9|8420|8420.7|8419.8|8421|8420.1|8420.7|8419.8|11
1651592530000|2022-05-03 15:42:10|8420.6|8419.7|8421.7|8420.8|8421.8|8420.9|8420.6|8419.7|17
1651592540000|2022-05-03 15:42:20|8421.6|8420.7|8421.3|8420.4|8421.7|8420.8|8421.2|8420|19
1651592550000|2022-05-03 15:42:30|8421.4|8420.5|8421.4|8419.9|8421.7|8420.6|8421.1|8419.9|12
1651592560000|2022-05-03 15:42:40|8421.2|8420.3|8421.2|8420.3|8421.6|8420.5|8421.2|8420|14
1651592570000|2022-05-03 15:42:50|8421.3|8420.4|8421.3|8420.4|8421.4|8420.5|8421.2|8420.3|7
1651592580000|2022-05-03 15:43:00|8421.2|8420.3|8421.4|8420.5|8421.6|8420.5|8421.2|8420.1|13
1651592590000|2022-05-03 15:43:10|8421.3|8420.4|8421.5|8420.6|8421.5|8420.6|8421.3|8420.4|7
1651592600000|2022-05-03 15:43:20|8421.4|8420.5|8421.5|8420.6|8421.6|8420.7|8421.4|8420.5|14
1651592610000|2022-05-03 15:43:30|8421.6|8420.7|8422.2|8421.3|8422.4|8421.5|8421.5|8420.6|13
1651592620000|2022-05-03 15:43:40|8422.3|8421.4|8422.1|8421.2|8422.7|8421.4|8422.1|8420.9|8
1651592630000|2022-05-03 15:43:50|8422.2|8421.3|8422.5|8421.6|8422.5|8421.6|8422.2|8421.3|10
1651592640000|2022-05-03 15:44:00|8422.6|8421.7|8422.5|8421.6|8422.7|8421.8|8422.5|8421.6|11
1651592650000|2022-05-03 15:44:10|8422.6|8421.7|8422.5|8421.6|8422.6|8421.7|8422.4|8421.5|6
1651592660000|2022-05-03 15:44:20|8422.4|8421.5|8422.2|8421.3|8422.4|8421.5|8422.1|8421.2|12
1651592670000|2022-05-03 15:44:30|8422.3|8421.4|8422|8421.1|8422.6|8421.5|8422|8421.1|18
1651592680000|2022-05-03 15:44:40|8422.1|8421.2|8422.1|8421.2|8422.6|8421.4|8422.1|8421|13
1651592690000|2022-05-03 15:44:50|8422.2|8421.3|8422.6|8421.7|8422.7|8421.8|8422.2|8421|9
1651592700000|2022-05-03 15:45:00|8422.5|8421.6|8422|8421.1|8422.9|8421.6|8422|8421.1|15
1651592710000|2022-05-03 15:45:10|8421.9|8421|8422|8421.1|8422.2|8421.3|8421.9|8421|6
1651592720000|2022-05-03 15:45:20|8422.4|8420.9|8422.2|8421.3|8422.5|8421.4|8421.9|8420.8|20
1651592730000|2022-05-03 15:45:30|8422.1|8421.2|8422.5|8421.6|8422.5|8421.6|8422.1|8421.2|15
1651592740000|2022-05-03 15:45:40|8422.7|8421.8|8422.6|8421.7|8423|8421.9|8422.5|8421.5|7
1651592750000|2022-05-03 15:45:50|8422.5|8421.6|8422.6|8421.7|8422.6|8421.7|8422.5|8421.6|4
1651592760000|2022-05-03 15:46:00|8422.7|8421.8|8422.7|8421.8|8422.8|8421.9|8422.6|8421.7|17
1651592770000|2022-05-03 15:46:10|8422.8|8421.9|8422.5|8421.6|8422.8|8421.9|8422.3|8421.4|10
1651592780000|2022-05-03 15:46:20|8422.3|8421.4|8422.2|8421.3|8422.6|8421.5|8422.1|8421.1|11
1651592790000|2022-05-03 15:46:30|8422.1|8421.2|8422.8|8421.9|8422.8|8421.9|8421.8|8420.9|14
1651592800000|2022-05-03 15:46:40|8422.7|8421.8|8423.3|8422.4|8423.3|8422.4|8422.7|8421.8|9
1651592810000|2022-05-03 15:46:50|8423.2|8422.3|8422.8|8421.9|8423.2|8422.3|8422.8|8421.9|7
1651592820000|2022-05-03 15:47:00|8422.7|8421.8|8422.3|8421.4|8422.8|8421.9|8422.3|8421.4|5
1651592830000|2022-05-03 15:47:10|8422.4|8421.5|8422.2|8421.3|8422.4|8421.5|8422|8421.1|17
1651592840000|2022-05-03 15:47:20|8422.1|8421.2|8421.4|8420.5|8422.1|8421.2|8421.1|8420.2|16
1651592850000|2022-05-03 15:47:30|8421.3|8420.4|8421|8420.1|8421.3|8420.4|8420.9|8420|11
1651592860000|2022-05-03 15:47:40|8421.1|8420.2|8421.1|8420.2|8421.2|8420.3|8421|8420.1|6
1651592870000|2022-05-03 15:47:50|8421|8420.1|8420.8|8419.9|8421|8420.1|8420.7|8419.8|13
1651592880000|2022-05-03 15:48:00|8420.7|8419.8|8420.5|8419.6|8420.8|8419.9|8420.5|8419.6|7
1651592890000|2022-05-03 15:48:10|8420.4|8419.5|8419.8|8418.9|8420.6|8419.7|8419.5|8418.6|18
1651592900000|2022-05-03 15:48:20|8419.7|8418.8|8419.8|8418.9|8420.2|8419.1|8419.7|8418.7|9
1651592910000|2022-05-03 15:48:30|8419.9|8419|8419.4|8418.5|8420.3|8419.3|8419.4|8418.5|13
1651592920000|2022-05-03 15:48:40|8419.3|8418.4|8418.9|8418|8419.5|8418.6|8418.8|8417.9|11
1651592930000|2022-05-03 15:48:50|8419.2|8418.3|8419.5|8418|8419.5|8418.3|8419|8417.8|18
1651592940000|2022-05-03 15:49:00|8419.4|8417.9|8419.4|8417.9|8419.8|8418.4|8419|8417.8|16
1651592950000|2022-05-03 15:49:10|8419.3|8417.8|8418.4|8417.5|8419.3|8417.8|8418.4|8417.5|9
1651592960000|2022-05-03 15:49:20|8418.5|8417.6|8418.6|8417.7|8418.6|8417.7|8418.2|8417.3|16
1651592970000|2022-05-03 15:49:30|8418.5|8417.6|8418.6|8417.7|8418.6|8417.7|8418.5|8417.6|8
1651592980000|2022-05-03 15:49:40|8418.7|8417.8|8418.6|8417.7|8418.7|8417.8|8418.6|8417.7|2
1651592990000|2022-05-03 15:49:50|8418.5|8417.6|8418.6|8417.7|8418.9|8417.7|8418|8417.1|19
1651593000000|2022-05-03 15:50:00|8418.5|8417.6|8418.2|8417.3|8418.5|8417.6|8418.1|8417.2|10
1651593010000|2022-05-03 15:50:10|8418.3|8417.4|8418.3|8417.4|8418.3|8417.4|8418.3|8417.4|1
1651593020000|2022-05-03 15:50:20|8418.2|8417.3|8418.2|8417.3|8418.3|8417.4|8418|8417.1|12
1651593030000|2022-05-03 15:50:30|8418.1|8417.2|8418|8417.1|8418.5|8417.6|8418|8417.1|8
1651593040000|2022-05-03 15:50:40|8418.1|8417.2|8417.4|8416.5|8418.2|8417.3|8417.3|8416.4|25
1651593050000|2022-05-03 15:50:50|8417.6|8416.7|8417.6|8416.7|8417.8|8416.7|8417.4|8416.3|17
1651593060000|2022-05-03 15:51:00|8417.5|8416.6|8418.2|8417.3|8418.5|8417.6|8417.4|8416.5|18
1651593070000|2022-05-03 15:51:10|8418.1|8417.2|8418|8416.5|8418.1|8417.2|8417.6|8416.5|16
1651593080000|2022-05-03 15:51:20|8418.1|8416.6|8417.9|8417|8418.1|8417|8417.7|8416.4|10
1651593090000|2022-05-03 15:51:30|8417.8|8416.9|8417.9|8417|8418|8417.1|8417.7|8416.8|10
1651593100000|2022-05-03 15:51:40|8417.6|8416.7|8417.5|8416.6|8417.8|8416.9|8417.5|8416.6|19
1651593110000|2022-05-03 15:51:50|8417.3|8416.4|8417.2|8416.3|8417.4|8416.5|8417.1|8416.2|13
1651593120000|2022-05-03 15:52:00|8417.1|8416.2|8416.8|8415.9|8417.2|8416.3|8416.8|8415.7|13
1651593130000|2022-05-03 15:52:10|8416.9|8416|8416.7|8415.8|8416.9|8416|8416.5|8415.6|15
1651593140000|2022-05-03 15:52:20|8416.8|8415.9|8416.4|8415.5|8416.8|8415.9|8416.1|8414.9|31
1651593150000|2022-05-03 15:52:30|8416.3|8415.4|8416.9|8415.4|8417.1|8416|8416.3|8415.4|16
1651593160000|2022-05-03 15:52:40|8417|8415.5|8416.5|8415.6|8417|8415.9|8416.3|8415.4|22
1651593170000|2022-05-03 15:52:50|8416.3|8415.4|8416.9|8415.4|8416.9|8415.7|8416.2|8415|27
1651593180000|2022-05-03 15:53:00|8416.8|8415.3|8416.7|8415.8|8416.9|8415.8|8416.5|8415.3|15
1651593190000|2022-05-03 15:53:10|8416.5|8415.6|8416.8|8415.3|8417|8416|8416.5|8415.3|23
1651593200000|2022-05-03 15:53:20|8416.9|8415.4|8416.9|8416|8417.1|8416.1|8416.7|8415.3|17
1651593210000|2022-05-03 15:53:30|8417|8416.1|8417.9|8416.4|8418|8416.5|8417|8416.1|20
1651593220000|2022-05-03 15:53:40|8418|8416.5|8417.2|8415.7|8418.1|8416.6|8417.1|8415.6|21
1651593230000|2022-05-03 15:53:50|8417.1|8415.6|8417.1|8415.6|8417.4|8416.2|8416.7|8415.6|17
1651593240000|2022-05-03 15:54:00|8417|8415.5|8417.3|8415.8|8417.3|8416.1|8416.9|8415.5|22
1651593250000|2022-05-03 15:54:10|8417.4|8415.9|8417.3|8415.8|8417.4|8415.9|8417.1|8415.6|12
1651593260000|2022-05-03 15:54:20|8417.4|8415.9|8417.2|8416.3|8417.4|8416.3|8417|8415.9|4
1651593270000|2022-05-03 15:54:30|8417.4|8415.9|8417.4|8415.9|8417.6|8416.3|8417|8415.8|16
1651593280000|2022-05-03 15:54:40|8417|8416.1|8416.9|8416|8417.3|8416.3|8416.7|8415.5|24
1651593290000|2022-05-03 15:54:50|8416.8|8415.9|8416.7|8415.8|8416.8|8415.9|8416.7|8415.8|14
1651593300000|2022-05-03 15:55:00|8416.8|8415.9|8416.8|8415.9|8416.8|8415.9|8416.4|8415.5|16
1651593310000|2022-05-03 15:55:10|8416.7|8415.8|8416.5|8415.6|8416.8|8415.9|8416.5|8415.6|17
1651593320000|2022-05-03 15:55:20|8416.6|8415.7|8416.5|8415.6|8416.6|8415.7|8416.5|8415.6|6
1651593330000|2022-05-03 15:55:30|8416.2|8415.3|8416.3|8415.4|8416.6|8415.4|8416.1|8415|11
1651593340000|2022-05-03 15:55:40|8416.4|8415.5|8416.1|8415.2|8416.5|8415.5|8416.1|8414.7|16
1651593350000|2022-05-03 15:55:50|8416.2|8415.3|8416.4|8415.5|8416.6|8415.6|8416.1|8415|9
1651593360000|2022-05-03 15:56:00|8416.5|8415.6|8417|8416.1|8417.3|8416.1|8416.4|8415.5|13
1651593370000|2022-05-03 15:56:10|8417.1|8416.2|8417.6|8416.7|8417.8|8416.7|8417.1|8415.9|21
1651593380000|2022-05-03 15:56:20|8417.8|8416.9|8417.8|8416.9|8417.8|8416.9|8417.6|8416.7|9
1651593390000|2022-05-03 15:56:30|8417.6|8416.7|8417.1|8415.6|8417.7|8416.8|8416.8|8415.6|19
1651593400000|2022-05-03 15:56:40|8417|8415.5|8417.3|8416.4|8418.2|8416.9|8416.7|8415.5|21
1651593410000|2022-05-03 15:56:50|8417.2|8416.3|8417.3|8416.4|8417.5|8416.4|8417|8415.8|19
1651593420000|2022-05-03 15:57:00|8417.2|8416.3|8417.2|8416.3|8417.4|8416.5|8417.2|8416.3|15
1651593430000|2022-05-03 15:57:10|8417.3|8416.4|8417.9|8416.4|8417.9|8416.6|8417.1|8416.2|21
1651593440000|2022-05-03 15:57:20|8417.8|8416.3|8417.8|8416.3|8417.8|8416.7|8417.3|8416.1|12
1651593450000|2022-05-03 15:57:30|8417.9|8416.4|8417.3|8416.4|8417.9|8416.5|8417.2|8416.3|11
1651593460000|2022-05-03 15:57:40|8417.4|8416.5|8417.3|8416.4|8417.6|8416.7|8417.3|8416.4|21
1651593470000|2022-05-03 15:57:50|8417.4|8416.5|8417.3|8416.4|8417.4|8416.5|8417.2|8416.3|10
1651593480000|2022-05-03 15:58:00|8417.2|8416.3|8417.6|8416.7|8417.6|8416.7|8417.2|8416.3|10
1651593490000|2022-05-03 15:58:10|8417.5|8416.6|8417.4|8416.5|8417.6|8416.7|8417.2|8416.3|9
1651593500000|2022-05-03 15:58:20|8417.5|8416.6|8417.5|8416.6|8417.5|8416.6|8417.5|8416.6|1
1651593510000|2022-05-03 15:58:30|8417.6|8416.7|8417.6|8416.7|8418|8416.7|8417.5|8416.4|12
1651593520000|2022-05-03 15:58:40|8417.5|8416.6|8417.9|8417|8418|8417.1|8417.5|8416.6|21
1651593530000|2022-05-03 15:58:50|8418|8417.1|8418|8417.1|8418.3|8417.3|8417.9|8416.8|21
1651593540000|2022-05-03 15:59:00|8418.1|8417.2|8418.1|8417.2|8418.1|8417.2|8417.9|8417|5
1651593550000|2022-05-03 15:59:10|8418|8417.1|8418.3|8416.8|8418.5|8417.3|8418|8416.8|11
1651593560000|2022-05-03 15:59:20|8418.2|8416.7|8418.3|8416.8|8418.5|8417|8418.2|8416.7|13
1651593570000|2022-05-03 15:59:30|8418.2|8416.7|8418.5|8417.6|8419|8417.8|8418.2|8416.7|20
1651593580000|2022-05-03 15:59:40|8418.8|8417.3|8419.2|8417.7|8419.2|8417.7|8418.7|8417.2|12
1651593590000|2022-05-03 15:59:50|8419.1|8417.6|8419.6|8418.1|8419.7|8418.2|8418.8|8417.3|21
1651593600000|2022-05-03 16:00:00|8419.7|8418.2|8419.8|8418.3|8420.2|8419.1|8419.3|8418.1|35
1651593610000|2022-05-03 16:00:10|8419.7|8418.2|8419.8|8418.3|8419.8|8418.3|8419.5|8418|21
1651593620000|2022-05-03 16:00:20|8419.7|8418.2|8419|8418.1|8419.8|8418.6|8419|8418.1|20
1651593630000|2022-05-03 16:00:30|8418.9|8418|8419.9|8418.4|8419.9|8418.7|8418.7|8417.5|25
1651593640000|2022-05-03 16:00:40|8419.8|8418.3|8419.8|8418.9|8420.3|8419.4|8419.5|8418.2|25
1651593650000|2022-05-03 16:00:50|8419.9|8419|8420.6|8419.1|8420.8|8419.6|8419.9|8418.8|20
1651593660000|2022-05-03 16:01:00|8420.7|8419.2|8420.9|8420|8421|8420.1|8420.5|8419.1|16
1651593670000|2022-05-03 16:01:10|8420.8|8419.9|8420.8|8419.9|8421|8420.1|8420.8|8419.9|15
1651593680000|2022-05-03 16:01:20|8420.7|8419.8|8421.1|8420.2|8421.5|8420.6|8420.7|8419.8|18
1651593690000|2022-05-03 16:01:30|8421.2|8420.3|8420.7|8419.8|8421.2|8420.3|8420.7|8419.6|15
1651593700000|2022-05-03 16:01:40|8420.6|8419.7|8420.4|8419.5|8421|8419.8|8420.4|8419.4|15
1651593710000|2022-05-03 16:01:50|8420.3|8419.4|8420.7|8419.2|8420.7|8419.7|8420|8418.9|27
1651593720000|2022-05-03 16:02:00|8420.8|8419.3|8419.9|8419|8420.8|8419.8|8419.9|8419|30
1651593730000|2022-05-03 16:02:10|8420|8419.1|8419.8|8418.9|8420|8419.1|8419.8|8418.9|13
1651593740000|2022-05-03 16:02:20|8419.9|8419|8419.9|8419|8420.1|8419.2|8419.7|8418.8|18
1651593750000|2022-05-03 16:02:30|8419.8|8418.9|8420.2|8419.3|8420.2|8419.3|8419.8|8418.9|12
1651593760000|2022-05-03 16:02:40|8420.1|8419.2|8420.6|8419.7|8420.6|8419.7|8420|8419.1|19
1651593770000|2022-05-03 16:02:50|8420.5|8419.6|8421|8420.1|8421.3|8420.2|8420.5|8419.6|25
1651593780000|2022-05-03 16:03:00|8421.1|8420.2|8420.6|8419.7|8421.1|8420.2|8420.6|8419.4|25
1651593790000|2022-05-03 16:03:10|8420.7|8419.8|8420.5|8419.6|8420.8|8419.9|8420.4|8419.5|18
1651593800000|2022-05-03 16:03:20|8420.6|8419.7|8420.4|8419.5|8420.6|8419.7|8420.4|8419.5|9
1651593810000|2022-05-03 16:03:30|8420.3|8419.4|8420.3|8419.4|8420.4|8419.5|8420.2|8419.3|5
1651593820000|2022-05-03 16:03:40|8420.4|8419.5|8420.3|8418.8|8420.4|8419.5|8420.1|8418.8|5
1651593830000|2022-05-03 16:03:50|8420.4|8418.9|8419.8|8418.9|8420.4|8419.2|8419.8|8418.8|9
1651593840000|2022-05-03 16:04:00|8419.9|8419|8419.9|8419|8419.9|8419|8419.7|8418.8|11
1651593850000|2022-05-03 16:04:10|8419.8|8418.9|8420|8419.1|8420.2|8419.3|8419.8|8418.9|22
1651593860000|2022-05-03 16:04:20|8420.1|8419.2|8420.3|8419.4|8420.4|8419.5|8420|8419.1|21
1651593870000|2022-05-03 16:04:30|8420.2|8419.3|8420.3|8419.4|8420.3|8419.4|8420.2|8419.3|10
1651593880000|2022-05-03 16:04:40|8420.2|8419.3|8420.2|8419.3|8420.2|8419.3|8420.2|8419.3|1
1651593890000|2022-05-03 16:04:50|8420.3|8419.4|8420.4|8418.9|8420.4|8419.4|8420.1|8418.9|6
1651593900000|2022-05-03 16:05:00|8420.5|8419|8420.3|8419.4|8420.5|8419.4|8419.9|8418.7|16
1651593910000|2022-05-03 16:05:10|8420.4|8419.5|8421.7|8420.2|8421.7|8420.2|8420.4|8419.5|20
1651593920000|2022-05-03 16:05:20|8421.5|8420.6|8422|8421.1|8422.3|8421.2|8421.3|8420.4|23
1651593930000|2022-05-03 16:05:30|8421.8|8420.9|8421.4|8420.5|8422.3|8421|8421|8420.1|30
1651593940000|2022-05-03 16:05:40|8421.3|8420.4|8421.5|8420.6|8421.9|8420.7|8421.3|8420.2|18
1651593950000|2022-05-03 16:05:50|8421.4|8420.5|8421.7|8420.8|8421.9|8420.8|8421.4|8420.3|12
1651593960000|2022-05-03 16:06:00|8421.5|8420.6|8421.5|8420.6|8421.5|8420.6|8421.4|8420.5|3
1651593970000|2022-05-03 16:06:10|8421.4|8420.5|8422|8421.1|8422|8421.1|8421.4|8420.5|17
1651593980000|2022-05-03 16:06:20|8421.9|8421|8421.9|8421|8422|8421.1|8421.9|8421|7
1651593990000|2022-05-03 16:06:30|8422.1|8421.2|8421.9|8421|8422.4|8421.4|8421.7|8420.6|23
1651594000000|2022-05-03 16:06:40|8422|8421.1|8422|8421.1|8422.4|8421.2|8421.8|8420.8|8
1651594010000|2022-05-03 16:06:50|8421.8|8420.9|8422|8421.1|8422|8421.1|8421.8|8420.9|5
1651594020000|2022-05-03 16:07:00|8421.9|8421|8421.7|8420.8|8421.9|8421|8421.7|8420.8|12
1651594030000|2022-05-03 16:07:10|8421.8|8420.9|8422|8420.5|8422|8420.9|8421.8|8420.4|4
1651594040000|2022-05-03 16:07:20|8422.1|8420.6|8421.9|8420.4|8422.3|8421|8421.6|8420.4|20
1651594050000|2022-05-03 16:07:30|8422|8420.5|8421|8420.1|8422.1|8420.6|8421|8419.9|18
1651594060000|2022-05-03 16:07:40|8420.9|8420|8420.1|8418.6|8421.2|8420.1|8420.1|8418.6|30
1651594070000|2022-05-03 16:07:50|8420.2|8418.7|8419.6|8418.1|8420.2|8418.7|8419.2|8417.9|19
1651594080000|2022-05-03 16:08:00|8419.4|8417.9|8419.6|8418.1|8419.8|8418.3|8419.4|8417.9|16
1651594090000|2022-05-03 16:08:10|8419.7|8418.2|8419.1|8417.6|8419.7|8418.2|8419.1|8417.6|17
1651594100000|2022-05-03 16:08:20|8419.2|8417.7|8418.6|8417.7|8419.2|8417.9|8418.4|8417.3|15
1651594110000|2022-05-03 16:08:30|8418.8|8417.9|8417.8|8416.3|8419.2|8418|8417.7|8416.2|19
1651594120000|2022-05-03 16:08:40|8417.5|8416|8416.6|8415.1|8417.8|8416.3|8416|8414.5|39
1651594130000|2022-05-03 16:08:50|8416.2|8415.3|8415.6|8414.1|8416.7|8415.3|8415.6|8414.1|37
1651594140000|2022-05-03 16:09:00|8415.7|8414.2|8416.2|8414.7|8416.3|8415|8415.5|8414|27
1651594150000|2022-05-03 16:09:10|8416.4|8414.9|8416.6|8415.1|8416.8|8415.5|8416.1|8414.9|19
1651594160000|2022-05-03 16:09:20|8416.7|8415.2|8416.6|8415.1|8416.7|8415.5|8416.2|8414.9|22
1651594170000|2022-05-03 16:09:30|8416.5|8415|8416.1|8414.6|8416.5|8415.2|8415.8|8414.5|21
1651594180000|2022-05-03 16:09:40|8415.9|8414.4|8415.4|8413.9|8416.1|8414.6|8415.4|8413.9|20
1651594190000|2022-05-03 16:09:50|8415.5|8414|8416.9|8415.4|8417|8415.5|8415.3|8414|26
1651594200000|2022-05-03 16:10:00|8416.8|8415.3|8416.7|8415.2|8416.8|8415.3|8416.6|8415.1|10
1651594210000|2022-05-03 16:10:10|8416.8|8415.3|8416.5|8415|8416.8|8415.5|8416.4|8414.9|19
1651594220000|2022-05-03 16:10:20|8416.6|8415.1|8416.7|8415.2|8416.8|8415.3|8416.6|8415.1|12
1651594230000|2022-05-03 16:10:30|8416.6|8415.1|8416|8414.5|8416.7|8415.2|8416|8414.5|19
1651594240000|2022-05-03 16:10:40|8416.1|8414.6|8415.7|8414.2|8416.1|8414.6|8415.1|8413.8|28
1651594250000|2022-05-03 16:10:50|8415.6|8414.1|8415.1|8413.6|8415.6|8414.1|8414.7|8413.2|20
1651594260000|2022-05-03 16:11:00|8415.2|8413.7|8415|8413.5|8415.5|8414|8414.8|8413.3|32
1651594270000|2022-05-03 16:11:10|8415.1|8413.6|8414.8|8413.3|8415.1|8413.6|8414.4|8412.9|16
1651594280000|2022-05-03 16:11:20|8414.9|8413.4|8414.6|8413.1|8414.9|8413.4|8414.4|8412.9|13
1651594290000|2022-05-03 16:11:30|8414.7|8413.2|8414.8|8413.3|8414.8|8413.3|8414.5|8413|12
1651594300000|2022-05-03 16:11:40|8414.6|8413.1|8414.2|8412.7|8414.6|8413.1|8413.8|8412.3|27
1651594310000|2022-05-03 16:11:50|8414.3|8412.8|8414.5|8413|8414.6|8413.1|8414.1|8412.6|18
1651594320000|2022-05-03 16:12:00|8414.6|8413.1|8413.8|8412.3|8414.6|8413.1|8413.1|8411.6|25
1651594330000|2022-05-03 16:12:10|8414|8412.5|8414|8412.5|8414.1|8412.8|8413.7|8412.3|12
1651594340000|2022-05-03 16:12:20|8414.2|8412.7|8414.4|8413.5|8414.8|8413.7|8414.1|8412.7|16
1651594350000|2022-05-03 16:12:30|8414.3|8413.4|8415.1|8413.6|8415.2|8413.9|8414.3|8413.4|23
1651594360000|2022-05-03 16:12:40|8415|8414.1|8415.1|8413.6|8415.3|8414.3|8414.7|8413.5|18
1651594370000|2022-05-03 16:12:50|8415|8413.5|8414.9|8413.4|8415.1|8413.7|8414.6|8413.4|16
1651594380000|2022-05-03 16:13:00|8415|8413.5|8414|8412.5|8415|8413.5|8413.7|8412.2|38
1651594390000|2022-05-03 16:13:10|8413.9|8412.4|8413.6|8412.7|8414|8412.8|8413.5|8412.4|12
1651594400000|2022-05-03 16:13:20|8413.5|8412.6|8413.5|8412.6|8413.6|8412.7|8413.3|8412.4|17
1651594410000|2022-05-03 16:13:30|8413.6|8412.7|8413.7|8412.8|8413.8|8412.9|8413.5|8412.6|14
1651594420000|2022-05-03 16:13:40|8413.8|8412.9|8413.8|8412.9|8413.9|8413|8413.8|8412.9|9
1651594430000|2022-05-03 16:13:50|8413.9|8413|8413.5|8412.6|8413.9|8413|8413.4|8412.5|17
1651594440000|2022-05-03 16:14:00|8413.4|8412.5|8413.4|8412.5|8413.5|8412.6|8413.3|8412.4|8
1651594450000|2022-05-03 16:14:10|8413.6|8412.7|8413.4|8412.5|8414|8412.8|8413.3|8412.3|16
1651594460000|2022-05-03 16:14:20|8413.3|8412.4|8413.5|8412.6|8413.6|8412.7|8413.2|8412.3|11
1651594470000|2022-05-03 16:14:30|8413.4|8412.5|8413.5|8412.6|8413.6|8412.7|8413.3|8412.4|20
1651594480000|2022-05-03 16:14:40|8413.4|8412.5|8413.4|8412.5|8413.5|8412.6|8413.1|8412.2|11
1651594490000|2022-05-03 16:14:50|8413.3|8412.4|8413.1|8412.2|8413.4|8412.5|8413|8412.1|15
1651594500000|2022-05-03 16:15:00|8413|8412.1|8413|8412.1|8413.3|8412.2|8412.9|8411.6|17
1651594510000|2022-05-03 16:15:10|8413.2|8411.7|8412.6|8411.7|8413.2|8411.9|8412.5|8411.5|16
1651594520000|2022-05-03 16:15:20|8412.5|8411.6|8413.6|8412.1|8413.6|8412.1|8412.5|8411.6|14
1651594530000|2022-05-03 16:15:30|8413.5|8412|8413.6|8412.1|8413.7|8412.2|8413.5|8412|8
1651594540000|2022-05-03 16:15:40|8413.7|8412.2|8413.8|8412.9|8414|8412.9|8413.6|8412.1|8
1651594550000|2022-05-03 16:15:50|8413.7|8412.8|8415.1|8413.6|8415.2|8414|8413.7|8412.8|16
1651594560000|2022-05-03 16:16:00|8415.2|8413.7|8415.2|8413.7|8415.2|8414.1|8414.9|8413.7|4
1651594570000|2022-05-03 16:16:10|8414.9|8414|8415.6|8414.1|8415.6|8414.4|8414.9|8413.7|11
1651594580000|2022-05-03 16:16:20|8415.3|8414.4|8415.2|8414.3|8415.5|8414.5|8415.1|8413.8|12
1651594590000|2022-05-03 16:16:30|8415.3|8414.4|8415.2|8414.3|8415.7|8414.5|8415.2|8414|17
1651594600000|2022-05-03 16:16:40|8415.5|8414|8415.7|8414.2|8415.8|8414.6|8415.4|8413.9|13
1651594610000|2022-05-03 16:16:50|8415.6|8414.1|8415|8414.1|8415.6|8414.3|8414.7|8413.8|9
1651594620000|2022-05-03 16:17:00|8415.1|8414.2|8415.4|8413.9|8415.7|8414.5|8414.8|8413.9|29
1651594630000|2022-05-03 16:17:10|8415.7|8414.2|8415.2|8414.3|8415.7|8414.4|8415|8414|15
1651594640000|2022-05-03 16:17:20|8415.1|8414.2|8415|8414.1|8415.2|8414.3|8415|8414.1|6
1651594650000|2022-05-03 16:17:30|8415.1|8414.2|8414.8|8413.9|8415.1|8414.2|8414.8|8413.9|6
1651594660000|2022-05-03 16:17:40|8414.9|8414|8415.3|8413.8|8415.4|8414.1|8414.8|8413.8|13
1651594670000|2022-05-03 16:17:50|8415|8414.1|8415|8414.1|8415|8414.1|8414.9|8414|7
1651594680000|2022-05-03 16:18:00|8415.2|8414.3|8414.4|8413.5|8415.6|8414.3|8414.4|8413.5|17
1651594690000|2022-05-03 16:18:10|8414.5|8413.6|8414.3|8412.8|8414.6|8413.7|8413.9|8412.7|14
1651594700000|2022-05-03 16:18:20|8414.2|8412.7|8413.7|8412.8|8414.2|8413|8413.6|8412.6|16
1651594710000|2022-05-03 16:18:30|8413.8|8412.9|8413.7|8412.8|8413.9|8413|8413.7|8412.8|16
1651594720000|2022-05-03 16:18:40|8414|8412.5|8413.7|8412.8|8414.2|8413.1|8413.7|8412.5|16
1651594730000|2022-05-03 16:18:50|8413.6|8412.7|8413.2|8412.3|8413.6|8412.7|8413.2|8412.3|9
1651594740000|2022-05-03 16:19:00|8413.3|8412.4|8413.8|8412.9|8414|8413.1|8413.3|8412.4|17
1651594750000|2022-05-03 16:19:10|8413.9|8413|8414|8413.1|8414|8413.1|8413.8|8412.9|6
1651594760000|2022-05-03 16:19:20|8413.9|8413|8414.1|8413.2|8414.1|8413.2|8413.9|8413|9
1651594770000|2022-05-03 16:19:30|8414.2|8413.3|8414.4|8413.5|8414.7|8413.6|8414.1|8413.2|16
1651594780000|2022-05-03 16:19:40|8414.5|8413.6|8413.5|8412.6|8414.5|8413.6|8413.4|8412.5|19
1651594790000|2022-05-03 16:19:50|8413.6|8412.7|8414|8412.5|8414|8412.9|8413.6|8412.5|15
1651594800000|2022-05-03 16:20:00|8414.1|8412.6|8413.8|8412.9|8414.1|8413.1|8413.7|8412.5|15
1651594810000|2022-05-03 16:20:10|8413.7|8412.8|8413.9|8412.4|8413.9|8412.9|8413.4|8412|29
1651594820000|2022-05-03 16:20:20|8413.7|8412.2|8413.5|8412.6|8413.8|8412.6|8413.2|8412|19
1651594830000|2022-05-03 16:20:30|8413.4|8412.5|8413.2|8412.3|8413.7|8412.6|8413.2|8412.2|7
1651594840000|2022-05-03 16:20:40|8413.3|8412.4|8413.3|8412.4|8413.8|8412.6|8413.3|8412.3|11
1651594850000|2022-05-03 16:20:50|8413|8412.1|8413|8412.1|8413.2|8412.2|8412.7|8411.6|13
1651594860000|2022-05-03 16:21:00|8413.1|8412.2|8412.4|8411.5|8413.3|8412.4|8412.4|8411.5|18
1651594870000|2022-05-03 16:21:10|8412.6|8411.7|8412.6|8411.7|8412.8|8411.7|8412.4|8411.2|14
1651594880000|2022-05-03 16:21:20|8412.5|8411.6|8413.1|8411.6|8413.1|8411.8|8412.5|8411.4|18
1651594890000|2022-05-03 16:21:30|8413|8411.5|8413.1|8411.6|8413.3|8411.8|8413|8411.5|17
1651594900000|2022-05-03 16:21:40|8413.2|8411.7|8412.9|8412|8413.5|8412.3|8412.9|8411.7|11
1651594910000|2022-05-03 16:21:50|8412.8|8411.9|8412.8|8411.9|8413.3|8412.1|8412.7|8411.6|18
1651594920000|2022-05-03 16:22:00|8412.9|8412|8413.2|8412.3|8413.8|8412.7|8412.8|8411.9|33
1651594930000|2022-05-03 16:22:10|8413.3|8412.4|8413.3|8412.4|8413.5|8412.6|8413|8412.1|22
1651594940000|2022-05-03 16:22:20|8413.6|8412.1|8413.5|8412.6|8413.6|8412.6|8413.3|8412.1|13
1651594950000|2022-05-03 16:22:30|8413.6|8412.7|8413.5|8412.6|8413.6|8412.7|8413.5|8412.6|2
1651594960000|2022-05-03 16:22:40|8413.4|8412.5|8413.1|8412.2|8413.4|8412.5|8413|8412.1|12
1651594970000|2022-05-03 16:22:50|8413.2|8412.3|8412.5|8411.6|8413.5|8412.4|8412.4|8411.5|18
1651594980000|2022-05-03 16:23:00|8412.4|8411.5|8412.4|8411.5|8412.6|8411.7|8412.4|8411.5|13
1651594990000|2022-05-03 16:23:10|8412.7|8411.2|8412.8|8411.9|8413.1|8412|8412.2|8411.2|36
1651595000000|2022-05-03 16:23:20|8413.1|8411.6|8412.9|8412|8413.1|8412|8412.6|8411.4|27
1651595010000|2022-05-03 16:23:30|8413|8412.1|8413|8412.1|8413.5|8412.6|8412.8|8411.9|16
1651595020000|2022-05-03 16:23:40|8413.1|8412.2|8412.6|8411.7|8413.2|8412.3|8412.6|8411.4|21
1651595030000|2022-05-03 16:23:50|8412.9|8411.4|8412.5|8411.6|8412.9|8411.7|8412.4|8411.3|12
1651595040000|2022-05-03 16:24:00|8412.6|8411.7|8411.8|8410.9|8412.6|8411.7|8411.7|8410.5|23
1651595050000|2022-05-03 16:24:10|8411.9|8411|8412.2|8410.7|8412.2|8411|8411.7|8410.6|15
1651595060000|2022-05-03 16:24:20|8412.1|8410.6|8412.1|8411.2|8412.4|8411.2|8411.8|8410.6|17
1651595070000|2022-05-03 16:24:30|8412|8411.1|8412.1|8411.2|8412.4|8411.5|8411.9|8411|15
1651595080000|2022-05-03 16:24:40|8412|8411.1|8412.5|8411.6|8412.5|8411.6|8412|8411|14
1651595090000|2022-05-03 16:24:50|8412.4|8411.5|8413.2|8411.7|8413.2|8411.9|8412.4|8411.2|16
1651595100000|2022-05-03 16:25:00|8413.3|8411.8|8413.3|8412.4|8413.4|8412.5|8413|8411.8|20
1651595110000|2022-05-03 16:25:10|8413.2|8412.3|8413.6|8412.7|8413.7|8412.8|8413.2|8412.2|12
1651595120000|2022-05-03 16:25:20|8413.7|8412.8|8414.2|8412.7|8414.2|8413|8413.5|8412.6|14
1651595130000|2022-05-03 16:25:30|8414.1|8412.6|8414|8413.1|8414.2|8413.1|8413.7|8412.5|15
1651595140000|2022-05-03 16:25:40|8414.1|8413.2|8413.2|8412.3|8414.1|8413.2|8413.1|8412.2|10
1651595150000|2022-05-03 16:25:50|8413.1|8412.2|8412.8|8411.9|8413.1|8412.2|8412.2|8411.3|26
1651595160000|2022-05-03 16:26:00|8412.7|8411.8|8413.4|8412.5|8413.7|8412.5|8412.7|8411.8|12
1651595170000|2022-05-03 16:26:10|8413.5|8412.6|8412.9|8412|8413.6|8412.7|8412.9|8412|21
1651595180000|2022-05-03 16:26:20|8413|8412.1|8412.2|8411.3|8413.2|8412.1|8412.2|8411.3|27
1651595190000|2022-05-03 16:26:30|8412.5|8411|8412.1|8411.2|8412.6|8411.4|8412.1|8411|11
1651595200000|2022-05-03 16:26:40|8412|8411.1|8412.4|8411.5|8412.5|8411.6|8412|8411.1|16
1651595210000|2022-05-03 16:26:50|8412.5|8411.6|8412.6|8411.7|8412.6|8411.7|8412.5|8411.6|6
1651595220000|2022-05-03 16:27:00|8412.5|8411.6|8413.7|8412.8|8413.8|8412.9|8412.5|8411.6|15
1651595230000|2022-05-03 16:27:10|8413.6|8412.7|8413.5|8412.6|8413.8|8412.9|8413.5|8412.3|16
1651595240000|2022-05-03 16:27:20|8413.7|8412.8|8414.1|8412.6|8414.2|8413|8413.5|8412.5|15
1651595250000|2022-05-03 16:27:30|8414|8412.5|8413.7|8412.8|8414|8412.9|8413.6|8412.4|21
1651595260000|2022-05-03 16:27:40|8413.8|8412.9|8413.9|8413|8414.1|8413.2|8413.8|8412.9|8
1651595270000|2022-05-03 16:27:50|8413.8|8412.9|8413.5|8412.6|8413.9|8413|8413.5|8412.6|22
1651595280000|2022-05-03 16:28:00|8413.3|8412.4|8413.4|8412.5|8413.5|8412.6|8413.1|8412.2|19
1651595290000|2022-05-03 16:28:10|8413.5|8412.6|8413.9|8413|8413.9|8413|8413.5|8412.6|6
1651595300000|2022-05-03 16:28:20|8413.8|8412.9|8414.2|8413.3|8414.3|8413.4|8413.7|8412.8|10
1651595310000|2022-05-03 16:28:30|8414.3|8413.4|8414.4|8413.5|8414.4|8413.5|8414.2|8413.3|10
1651595320000|2022-05-03 16:28:40|8414.5|8413.6|8414.8|8413.9|8415|8414.1|8414.4|8413.5|13
1651595330000|2022-05-03 16:28:50|8414.9|8414|8414.9|8414|8414.9|8414|8414.8|8413.9|3
1651595340000|2022-05-03 16:29:00|8415|8414.1|8415.4|8414.5|8415.4|8414.5|8414.6|8413.7|24
1651595350000|2022-05-03 16:29:10|8415.3|8414.4|8416.4|8415.5|8416.4|8415.5|8415.3|8414.4|15
1651595360000|2022-05-03 16:29:20|8416.3|8415.4|8416.4|8415.5|8416.8|8415.6|8416.2|8415.3|21
1651595370000|2022-05-03 16:29:30|8416.5|8415.6|8416.5|8415.6|8416.5|8415.6|8416.5|8415.6|1
1651595380000|2022-05-03 16:29:40|8416.6|8415.7|8416.6|8415.7|8416.6|8415.7|8416.5|8415.6|7
1651595390000|2022-05-03 16:29:50|8416.5|8415.6|8416.7|8415.8|8417.2|8415.9|8416.4|8415.5|21
1651595400000|2022-05-03 16:30:00|8416.8|8415.9|8416.7|8415.8|8417|8416.1|8416.7|8415.8|28
1651595410000|2022-05-03 16:30:10|8416.8|8415.9|8415.6|8414.7|8417|8416.1|8415.6|8414.7|34
1651595420000|2022-05-03 16:30:20|8415.3|8414.4|8415.9|8415|8416|8415.1|8415.3|8414.3|26
1651595430000|2022-05-03 16:30:30|8415.8|8414.9|8416.2|8415.3|8416.5|8415.6|8415.8|8414.9|15
1651595440000|2022-05-03 16:30:40|8416.3|8415.4|8416.2|8415.3|8416.4|8415.4|8416.1|8414.9|12
1651595450000|2022-05-03 16:30:50|8416.1|8415.2|8416|8415.1|8416.3|8415.4|8416|8415.1|14
1651595460000|2022-05-03 16:31:00|8416.1|8415.2|8416.3|8415.4|8416.7|8415.5|8415.9|8414.9|23
1651595470000|2022-05-03 16:31:10|8416.4|8415.5|8416.4|8415.5|8416.5|8415.6|8416.1|8415.2|18
1651595480000|2022-05-03 16:31:20|8416.5|8415.6|8416.2|8415.3|8416.8|8415.7|8416.2|8415.2|20
1651595490000|2022-05-03 16:31:30|8416.1|8415.2|8416.1|8415.2|8416.3|8415.3|8415.9|8414.8|16
1651595500000|2022-05-03 16:31:40|8416.2|8415.3|8417.1|8415.6|8417.1|8415.8|8416.1|8415.2|14
1651595510000|2022-05-03 16:31:50|8417|8415.5|8416.9|8416|8417.1|8416|8416.5|8415.4|16
1651595520000|2022-05-03 16:32:00|8417|8416.1|8417.2|8416.3|8417.5|8416.3|8416.9|8416|7
1651595530000|2022-05-03 16:32:10|8417.3|8416.4|8417.2|8416.3|8417.3|8416.4|8417.2|8416.3|4
1651595540000|2022-05-03 16:32:20|8417.3|8416.4|8417.8|8416.9|8417.9|8417|8417|8416.1|22
1651595550000|2022-05-03 16:32:30|8418|8416.5|8417.8|8416.3|8418.1|8416.9|8417.6|8416.3|11
1651595560000|2022-05-03 16:32:40|8417.9|8416.4|8417.8|8416.9|8418.1|8417|8417.7|8416.4|12
1651595570000|2022-05-03 16:32:50|8417.7|8416.8|8418.1|8417.2|8418.3|8417.3|8417.7|8416.8|10
1651595580000|2022-05-03 16:33:00|8418.3|8417.4|8418|8417.1|8418.6|8417.5|8417.8|8416.6|18
1651595590000|2022-05-03 16:33:10|8417.9|8417|8417.9|8416.4|8418.1|8417.1|8417.5|8416.3|27
1651595600000|2022-05-03 16:33:20|8418.1|8416.6|8418.1|8416.6|8418.2|8417|8417.7|8416.5|22
1651595610000|2022-05-03 16:33:30|8417.8|8416.9|8417.8|8416.9|8418.2|8417.1|8417.7|8416.6|23
1651595620000|2022-05-03 16:33:40|8418.1|8416.6|8417.9|8417|8418.1|8417|8417.6|8416.4|13
1651595630000|2022-05-03 16:33:50|8418.2|8416.7|8418.4|8417.5|8418.5|8417.5|8417.8|8416.7|21
1651595640000|2022-05-03 16:34:00|8418.3|8417.4|8418.5|8417.6|8418.9|8417.8|8418.3|8417.2|22
1651595650000|2022-05-03 16:34:10|8418.6|8417.7|8418.9|8418|8418.9|8418|8418.6|8417.7|18
1651595660000|2022-05-03 16:34:20|8418.8|8417.9|8419.1|8418.2|8419.2|8418.3|8418.6|8417.7|16
1651595670000|2022-05-03 16:34:30|8419|8418.1|8419.4|8418.5|8419.4|8418.5|8419|8418.1|11
1651595680000|2022-05-03 16:34:40|8419.3|8418.4|8419.9|8418.4|8419.9|8418.7|8419.3|8418.4|11
1651595690000|2022-05-03 16:34:50|8419.6|8418.7|8419|8418.1|8419.7|8418.8|8419|8418.1|13
1651595700000|2022-05-03 16:35:00|8418.9|8418|8419.3|8418.4|8419.3|8418.4|8418.8|8417.9|14
1651595710000|2022-05-03 16:35:10|8419.4|8418.5|8419.7|8418.8|8420|8418.8|8419.4|8418.4|14
1651595720000|2022-05-03 16:35:20|8419.6|8418.7|8419.2|8418.3|8419.6|8418.7|8419.1|8418.2|9
1651595730000|2022-05-03 16:35:30|8419.1|8418.2|8418.8|8417.9|8419.1|8418.2|8418.6|8417.7|9
1651595740000|2022-05-03 16:35:40|8418.7|8417.8|8418.9|8418|8419|8418.1|8418.7|8417.8|11
1651595750000|2022-05-03 16:35:50|8419|8418.1|8419|8418.1|8419.2|8418.3|8418.8|8417.9|13
1651595760000|2022-05-03 16:36:00|8419.1|8418.2|8419.4|8418.5|8419.4|8418.5|8419.1|8418.2|11
1651595770000|2022-05-03 16:36:10|8419.3|8418.4|8419.3|8418.4|8419.6|8418.7|8419.3|8418.4|17
1651595780000|2022-05-03 16:36:20|8419.4|8418.5|8418.9|8418|8419.4|8418.5|8418.7|8417.8|15
1651595790000|2022-05-03 16:36:30|8418.8|8417.9|8418.9|8418|8418.9|8418|8418.6|8417.7|10
1651595800000|2022-05-03 16:36:40|8418.8|8417.9|8418.8|8417.9|8419.2|8418.3|8418.8|8417.9|12
1651595810000|2022-05-03 16:36:50|8418.9|8418|8419|8418.1|8419.2|8418.3|8418.7|8417.8|13
1651595820000|2022-05-03 16:37:00|8418.9|8418|8419.3|8418.4|8419.4|8418.5|8418.8|8417.9|17
1651595830000|2022-05-03 16:37:10|8419.1|8418.2|8419.1|8418.2|8419.3|8418.3|8418.9|8417.8|11
1651595840000|2022-05-03 16:37:20|8418.8|8417.9|8418.5|8417.6|8419.1|8418|8418.5|8417.6|13
1651595850000|2022-05-03 16:37:30|8418.9|8417.4|8418.7|8417.2|8419|8417.8|8418.4|8417.2|11
1651595860000|2022-05-03 16:37:40|8418.4|8417.5|8418.6|8417.7|8418.7|8417.7|8418.4|8417.2|9
1651595870000|2022-05-03 16:37:50|8418.5|8417.6|8418.7|8417.8|8418.7|8417.8|8418.5|8417.6|5
1651595880000|2022-05-03 16:38:00|8418.6|8417.7|8418.7|8417.2|8418.8|8417.7|8418.4|8417.2|4
1651595890000|2022-05-03 16:38:10|8418.5|8417.6|8418.4|8417.5|8418.5|8417.6|8418.4|8417.5|8
1651595900000|2022-05-03 16:38:20|8418.5|8417.6|8418.5|8417.6|8418.6|8417.7|8418.3|8417.4|10
1651595910000|2022-05-03 16:38:30|8418.8|8417.3|8418.7|8417.8|8418.8|8417.8|8418.4|8417.3|13
1651595920000|2022-05-03 16:38:40|8418.6|8417.7|8418.4|8417.5|8418.7|8417.7|8418.3|8417.2|12
1651595930000|2022-05-03 16:38:50|8418.6|8417.7|8418.7|8417.8|8418.9|8417.8|8418.6|8417.4|3
1651595940000|2022-05-03 16:39:00|8418.8|8417.9|8418.8|8417.9|8419|8418.1|8418.7|8417.8|11
1651595950000|2022-05-03 16:39:10|8418.7|8417.8|8418.4|8417.5|8418.9|8417.9|8418.3|8417.4|20
1651595960000|2022-05-03 16:39:20|8418.3|8417.4|8418.2|8417.3|8418.6|8417.7|8418.2|8417.3|15
1651595970000|2022-05-03 16:39:30|8418.1|8417.2|8418|8417.1|8418.3|8417.4|8418|8417.1|9
1651595980000|2022-05-03 16:39:40|8418.1|8417.2|8417.8|8416.9|8418.2|8417.2|8417.7|8416.6|10
1651595990000|2022-05-03 16:39:50|8417.7|8416.8|8417|8416.1|8417.7|8416.8|8417|8416.1|17
1651596000000|2022-05-03 16:40:00|8416.9|8416|8417|8416.1|8417.1|8416.2|8416.8|8415.9|12
1651596010000|2022-05-03 16:40:10|8416.9|8416|8416.4|8415.5|8416.9|8416|8416.4|8415.5|17
1651596020000|2022-05-03 16:40:20|8416.3|8415.4|8416.2|8415.3|8416.4|8415.5|8416.1|8415.2|12
1651596030000|2022-05-03 16:40:30|8416.3|8415.4|8416.2|8415.3|8416.3|8415.4|8416.1|8415.2|8
1651596040000|2022-05-03 16:40:40|8416.3|8415.4|8416.3|8415.4|8416.4|8415.5|8416.3|8415.4|5
1651596050000|2022-05-03 16:40:50|8416.2|8415.3|8416.5|8415.6|8416.6|8415.7|8416.1|8415.2|9
1651596060000|2022-05-03 16:41:00|8416.4|8415.5|8416.6|8415.7|8417|8415.8|8416.4|8415.4|17
1651596070000|2022-05-03 16:41:10|8416.5|8415.6|8416.5|8415.6|8416.5|8415.6|8416.4|8415.5|7
1651596080000|2022-05-03 16:41:20|8416.4|8415.5|8416.4|8415.5|8416.5|8415.6|8416.2|8415.3|12
1651596090000|2022-05-03 16:41:30|8416.3|8415.4|8416.3|8415.4|8416.4|8415.5|8416.3|8415.4|5
1651596100000|2022-05-03 16:41:40|8416.4|8415.5|8416.5|8415.6|8416.5|8415.6|8416.2|8415.3|14
1651596110000|2022-05-03 16:41:50|8416.4|8415.5|8416.5|8415.6|8416.5|8415.6|8416.4|8415.5|2
1651596120000|2022-05-03 16:42:00|8416.3|8415.4|8416.5|8415.6|8416.5|8415.6|8416.2|8415.3|8
1651596130000|2022-05-03 16:42:10|8416.4|8415.5|8416.5|8415.6|8416.8|8415.6|8416.4|8415.2|10
1651596140000|2022-05-03 16:42:20|8416.4|8415.5|8416.4|8415.5|8416.6|8415.7|8416.3|8415.4|9
1651596150000|2022-05-03 16:42:30|8416.5|8415.6|8417|8416.1|8417|8416.1|8416.4|8415.5|5
1651596160000|2022-05-03 16:42:40|8417.3|8415.8|8417.5|8416.6|8417.5|8416.6|8417.1|8415.7|15
1651596170000|2022-05-03 16:42:50|8417.4|8416.5|8417.6|8416.7|8417.9|8416.8|8417.4|8416.1|12
1651596180000|2022-05-03 16:43:00|8417.8|8416.3|8418.2|8417.3|8418.3|8417.4|8417.6|8416.3|17
1651596190000|2022-05-03 16:43:10|8418.1|8417.2|8417.4|8416.5|8418.1|8417.2|8417.3|8416.4|17
1651596200000|2022-05-03 16:43:20|8417.3|8416.4|8417.5|8416.6|8417.6|8416.6|8417.2|8416.1|9
1651596210000|2022-05-03 16:43:30|8417.4|8416.5|8417.4|8416.5|8417.5|8416.6|8417.2|8416.3|15
1651596220000|2022-05-03 16:43:40|8417.5|8416.6|8417.5|8416.6|8417.5|8416.6|8417.4|8416.5|5
1651596230000|2022-05-03 16:43:50|8417.6|8416.7|8417.6|8416.7|8417.6|8416.7|8417.5|8416.6|3
1651596240000|2022-05-03 16:44:00|8417.5|8416.6|8417.3|8416.4|8417.6|8416.7|8417.3|8416.4|13
1651596250000|2022-05-03 16:44:10|8417.4|8416.5|8417.2|8416.3|8417.4|8416.5|8417.2|8416.3|7
1651596260000|2022-05-03 16:44:20|8417.1|8416.2|8416.8|8415.9|8417.2|8416.3|8416.6|8415.7|13
1651596270000|2022-05-03 16:44:30|8416.7|8415.8|8416.9|8416|8417|8416.1|8416.7|8415.8|13
1651596280000|2022-05-03 16:44:40|8417|8416.1|8417|8416.1|8417.2|8416.3|8417|8416.1|5
1651596290000|2022-05-03 16:44:50|8417.1|8416.2|8417.3|8416.4|8417.5|8416.6|8417.1|8416.2|9
1651596300000|2022-05-03 16:45:00|8417.4|8416.5|8417.8|8416.9|8417.9|8417|8417.2|8416.1|20
1651596310000|2022-05-03 16:45:10|8417.7|8416.8|8419|8418.1|8419.1|8418.2|8417.7|8416.8|22
1651596320000|2022-05-03 16:45:20|8419.3|8417.8|8418.5|8417.6|8419.4|8418|8418.4|8417.5|14
1651596330000|2022-05-03 16:45:30|8418.4|8417.5|8418.2|8417.3|8418.5|8417.6|8418|8417.1|14
1651596340000|2022-05-03 16:45:40|8418.1|8417.2|8418.2|8417.3|8418.2|8417.3|8418.1|8417.2|4
1651596350000|2022-05-03 16:45:50|8418.3|8417.4|8418.2|8417.3|8418.3|8417.4|8418.1|8417.2|16
1651596360000|2022-05-03 16:46:00|8418.3|8417.4|8418.6|8417.7|8418.6|8417.7|8418.2|8417.3|20
1651596370000|2022-05-03 16:46:10|8418.7|8417.8|8418.8|8417.9|8418.8|8417.9|8418.6|8417.7|12
1651596380000|2022-05-03 16:46:20|8418.7|8417.8|8418.6|8417.7|8418.8|8417.9|8418.6|8417.7|12
1651596390000|2022-05-03 16:46:30|8418.7|8417.8|8418.7|8417.8|8418.7|8417.8|8418.7|8417.8|1
1651596400000|2022-05-03 16:46:40|8418.4|8417.5|8418.4|8417.5|8418.5|8417.6|8418.4|8417.5|3
1651596410000|2022-05-03 16:46:50|8418.5|8417.6|8418.4|8417.5|8418.7|8417.8|8418.4|8417.5|12
1651596420000|2022-05-03 16:47:00|8418.3|8417.4|8418.8|8417.9|8418.8|8417.9|8418.3|8417.4|7
1651596430000|2022-05-03 16:47:10|8419.1|8417.6|8418.4|8417.5|8419.1|8418|8418.3|8417.4|16
1651596440000|2022-05-03 16:47:20|8418.3|8417.4|8418.7|8417.8|8418.7|8417.8|8418.3|8417.4|10
1651596450000|2022-05-03 16:47:30|8418.6|8417.7|8418.5|8417.6|8418.8|8417.9|8418.5|8417.6|11
1651596460000|2022-05-03 16:47:40|8418.4|8417.5|8418.5|8417.6|8418.5|8417.6|8418.2|8417.3|12
1651596470000|2022-05-03 16:47:50|8418.6|8417.7|8418.3|8417.4|8418.7|8417.8|8418.3|8417.4|9
1651596480000|2022-05-03 16:48:00|8418.2|8417.3|8418.2|8417.3|8418.4|8417.5|8418.1|8417.2|15
1651596490000|2022-05-03 16:48:10|8418.1|8417.2|8418.4|8417.5|8418.4|8417.5|8418.1|8417.2|10
1651596500000|2022-05-03 16:48:20|8418.3|8417.4|8417.8|8416.9|8418.5|8417.6|8417.8|8416.9|16
1651596510000|2022-05-03 16:48:30|8417.9|8417|8418|8417.1|8418.1|8417.2|8417.8|8416.9|23
1651596520000|2022-05-03 16:48:40|8417.9|8417|8417.7|8416.8|8418.1|8417.2|8417.7|8416.8|20
1651596530000|2022-05-03 16:48:50|8417.8|8416.9|8417.7|8416.8|8417.9|8417|8417.7|8416.8|6
1651596540000|2022-05-03 16:49:00|8417.8|8416.9|8417.9|8417|8418|8417.1|8417.8|8416.9|10
1651596550000|2022-05-03 16:49:10|8417.8|8416.9|8417.8|8416.9|8417.8|8416.9|8417.7|8416.8|3
1651596560000|2022-05-03 16:49:20|8417.9|8417|8417.8|8416.9|8418.1|8417.2|8417.8|8416.9|16
1651596570000|2022-05-03 16:49:30|8418|8417.1|8418.3|8417.4|8418.3|8417.4|8417.9|8417|12
1651596580000|2022-05-03 16:49:40|8418.2|8417.3|8418.2|8417.3|8418.3|8417.4|8418|8417.1|7
1651596590000|2022-05-03 16:49:50|8418.1|8417.2|8418.1|8417.2|8418.3|8417.4|8418|8417.1|14
1651596600000|2022-05-03 16:50:00|8417.9|8417|8417.9|8417|8418.1|8417.2|8417.9|8417|15
1651596610000|2022-05-03 16:50:10|8417.7|8416.8|8417.9|8417|8418.2|8417.3|8417.7|8416.7|14
1651596620000|2022-05-03 16:50:20|8418|8417.1|8417.9|8417|8418|8417.1|8417.9|8417|2
1651596630000|2022-05-03 16:50:30|8418|8417.1|8418.3|8417.4|8418.6|8417.5|8418|8417|20
1651596640000|2022-05-03 16:50:40|8418.2|8417.3|8418.4|8417.5|8418.5|8417.6|8418.2|8417.3|13
1651596650000|2022-05-03 16:50:50|8418.5|8417.6|8419.3|8417.8|8419.3|8418.3|8418.5|8417.6|11
1651596660000|2022-05-03 16:51:00|8419.2|8417.7|8418.9|8418|8419.3|8418.2|8418.7|8417.7|19
1651596670000|2022-05-03 16:51:10|8419|8418.1|8419|8418.1|8419.1|8418.2|8418.8|8417.9|13
1651596680000|2022-05-03 16:51:20|8418.9|8418|8419.4|8417.9|8419.4|8418.4|8418.9|8417.8|22
1651596690000|2022-05-03 16:51:30|8419.5|8418|8419|8418.1|8419.5|8418.5|8418.7|8417.8|16
1651596700000|2022-05-03 16:51:40|8418.9|8418|8419.1|8418.2|8419.1|8418.2|8418.9|8418|9
1651596710000|2022-05-03 16:51:50|8419|8418.1|8419|8418.1|8419.1|8418.2|8418.8|8417.9|9
1651596720000|2022-05-03 16:52:00|8419.1|8418.2|8419|8418.1|8419.6|8418.4|8419|8418|18
1651596730000|2022-05-03 16:52:10|8418.9|8418|8418.9|8418|8419.1|8418.2|8418.8|8417.9|14
1651596740000|2022-05-03 16:52:20|8418.8|8417.9|8419.7|8418.8|8419.8|8418.9|8418.8|8417.9|26
1651596750000|2022-05-03 16:52:30|8419.6|8418.7|8420|8419.1|8420|8419.1|8419.5|8418.6|18
1651596760000|2022-05-03 16:52:40|8419.9|8419|8419.7|8418.8|8420|8419.1|8419.7|8418.8|4
1651596770000|2022-05-03 16:52:50|8419.8|8418.9|8419.3|8418.4|8419.8|8418.9|8419.3|8418.4|6
1651596780000|2022-05-03 16:53:00|8419.2|8418.3|8418.9|8418|8419.3|8418.4|8418.8|8417.9|21
1651596790000|2022-05-03 16:53:10|8419|8418.1|8419.1|8418.2|8419.2|8418.3|8418.9|8418|12
1651596800000|2022-05-03 16:53:20|8419|8418.1|8419.1|8418.2|8419.2|8418.3|8419|8418.1|8
1651596810000|2022-05-03 16:53:30|8419.2|8418.3|8419.6|8418.7|8419.6|8418.7|8419.1|8418.2|8
1651596820000|2022-05-03 16:53:40|8419.7|8418.8|8419.8|8418.9|8419.9|8419|8419.6|8418.7|10
1651596830000|2022-05-03 16:53:50|8419.9|8419|8419.9|8419|8420|8419.1|8419.7|8418.8|8
1651596840000|2022-05-03 16:54:00|8420|8419.1|8420.1|8419.2|8420.1|8419.2|8420|8419.1|6
1651596850000|2022-05-03 16:54:10|8420|8419.1|8420|8419.1|8420.1|8419.2|8420|8419.1|7
1651596860000|2022-05-03 16:54:20|8419.9|8419|8419.9|8419|8420.3|8419.1|8419.9|8418.7|10
1651596870000|2022-05-03 16:54:30|8420|8419.1|8419.8|8418.9|8420.3|8419.1|8419.8|8418.7|12
1651596880000|2022-05-03 16:54:40|8419.7|8418.8|8419.8|8418.9|8419.9|8419|8419.6|8418.7|7
1651596890000|2022-05-03 16:54:50|8419.9|8419|8419.8|8418.9|8419.9|8419|8419.8|8418.9|2
1651596900000|2022-05-03 16:55:00|8419.9|8419|8419.2|8418.3|8419.9|8419|8419.1|8417.9|21
1651596910000|2022-05-03 16:55:10|8419.3|8418.4|8419|8418.1|8419.3|8418.4|8419|8418.1|12
1651596920000|2022-05-03 16:55:20|8419.1|8418.2|8419.1|8418.2|8419.1|8418.2|8419|8418.1|5
1651596930000|2022-05-03 16:55:30|8419|8418.1|8419.5|8418|8419.7|8418.5|8419|8417.9|15
1651596940000|2022-05-03 16:55:40|8419.4|8417.9|8419.1|8418.2|8419.5|8418.3|8419|8417.9|9
1651596950000|2022-05-03 16:55:50|8419|8418.1|8418.9|8418|8419|8418.1|8418.8|8417.9|4
1651596960000|2022-05-03 16:56:00|8418.8|8417.9|8418.9|8418|8418.9|8418|8418.5|8417.6|11
1651596970000|2022-05-03 16:56:10|8419|8418.1|8418.8|8417.9|8419|8418.1|8418.6|8417.7|19
1651596980000|2022-05-03 16:56:20|8419|8418.1|8418.9|8418|8419|8418.1|8418.9|8418|8
1651596990000|2022-05-03 16:56:30|8418.8|8417.9|8418.6|8417.7|8418.9|8418|8418.6|8417.7|10
1651597000000|2022-05-03 16:56:40|8418.7|8417.8|8418.7|8417.8|8418.8|8417.9|8418.6|8417.7|5
1651597010000|2022-05-03 16:56:50|8418.8|8417.9|8418.5|8417.6|8418.8|8417.9|8418.4|8417.5|18
1651597020000|2022-05-03 16:57:00|8418.4|8417.5|8418.4|8417.5|8418.5|8417.6|8418.4|8417.5|9
1651597030000|2022-05-03 16:57:10|8418.5|8417.6|8418.3|8417.4|8418.6|8417.7|8418.2|8417.3|9
1651597040000|2022-05-03 16:57:20|8418.4|8417.5|8418.4|8417.5|8418.7|8417.8|8418.4|8417.5|17
1651597050000|2022-05-03 16:57:30|8418.5|8417.6|8418.5|8417.6|8418.7|8417.8|8418.3|8417.4|18
1651597060000|2022-05-03 16:57:40|8418.4|8417.5|8418.7|8417.8|8418.8|8417.9|8418.4|8417.5|12
1651597070000|2022-05-03 16:57:50|8418.8|8417.9|8418.8|8417.9|8418.8|8417.9|8418.7|8417.8|11
1651597080000|2022-05-03 16:58:00|8418.9|8418|8418.7|8417.8|8418.9|8418|8418.7|8417.8|3
1651597090000|2022-05-03 16:58:10|8418.8|8417.9|8419|8418.1|8419.1|8418.2|8418.8|8417.9|8
1651597100000|2022-05-03 16:58:20|8418.9|8418|8418.9|8418|8419.1|8418.2|8418.8|8417.9|12
1651597110000|2022-05-03 16:58:30|8419.1|8418.2|8418.9|8418|8419.1|8418.2|8418.9|8418|5
1651597120000|2022-05-03 16:58:40|8419|8418.1|8418.9|8418|8419|8418.1|8418.9|8418|4
1651597130000|2022-05-03 16:58:50|8419|8418.1|8419|8418.1|8419.1|8418.2|8418.9|8418|5
1651597140000|2022-05-03 16:59:00|8419.1|8418.2|8419.1|8418.2|8419.1|8418.2|8419|8418.1|5
1651597150000|2022-05-03 16:59:10|8419.2|8418.3|8419.1|8418.2|8419.2|8418.3|8419.1|8418.2|4
1651597160000|2022-05-03 16:59:20|8419.2|8418.3|8419.2|8418.3|8419.3|8418.4|8419.2|8418.3|5
1651597170000|2022-05-03 16:59:30|8419.3|8418.4|8420.5|8419.6|8420.5|8419.6|8419.2|8418.3|16
1651597180000|2022-05-03 16:59:40|8420.4|8419.5|8420.5|8419.6|8420.8|8419.6|8420.3|8419.2|14
1651597190000|2022-05-03 16:59:50|8420.4|8419.5|8421|8420.1|8421|8420.1|8420.4|8419.5|12
1651597200000|2022-05-03 17:00:00|8420.9|8420|8420.4|8419.5|8421.1|8420.2|8420.3|8419.4|23
1651597210000|2022-05-03 17:00:10|8420.6|8419.7|8420|8419.1|8420.6|8419.7|8420|8419.1|18
1651597220000|2022-05-03 17:00:20|8420.1|8419.2|8420.6|8419.7|8420.8|8419.9|8420|8419.1|29
1651597230000|2022-05-03 17:00:30|8420.9|8420|8421.4|8420.5|8421.6|8420.7|8420.6|8419.5|28
1651597240000|2022-05-03 17:00:40|8421.5|8420.6|8421.3|8420.4|8421.5|8420.6|8421.3|8420.4|7
1651597250000|2022-05-03 17:00:50|8421.4|8420.5|8421.3|8420.4|8421.5|8420.6|8421.3|8420.4|8
1651597260000|2022-05-03 17:01:00|8421.5|8420.6|8421.8|8420.9|8421.9|8421|8421.4|8420.5|21
1651597270000|2022-05-03 17:01:10|8421.9|8421|8421.3|8420.4|8422.2|8421|8421.3|8420.4|25
1651597280000|2022-05-03 17:01:20|8421.4|8420.5|8420.7|8419.8|8421.4|8420.5|8420.6|8419.7|19
1651597290000|2022-05-03 17:01:30|8420.8|8419.9|8420.7|8419.8|8421|8420.1|8420.6|8419.7|12
1651597300000|2022-05-03 17:01:40|8420.6|8419.7|8420.8|8419.9|8420.8|8419.9|8420.6|8419.7|15
1651597310000|2022-05-03 17:01:50|8420.9|8420|8421|8420.1|8421|8420.1|8420.8|8419.9|4
1651597320000|2022-05-03 17:02:00|8420.9|8420|8421.4|8420.5|8421.4|8420.5|8420.9|8420|7
1651597330000|2022-05-03 17:02:10|8421.6|8420.7|8421.8|8420.9|8421.9|8421|8421.5|8420.6|9
1651597340000|2022-05-03 17:02:20|8421.9|8421|8422.5|8421.6|8422.6|8421.7|8421.9|8421|20
1651597350000|2022-05-03 17:02:30|8422.4|8421.5|8422.3|8421.4|8422.4|8421.5|8422.2|8421.3|12
1651597360000|2022-05-03 17:02:40|8422.2|8421.3|8422.1|8421.2|8422.3|8421.4|8422|8421.1|8
1651597370000|2022-05-03 17:02:50|8422|8421.1|8421.7|8420.8|8422.1|8421.2|8421.7|8420.8|11
1651597380000|2022-05-03 17:03:00|8421.8|8420.9|8421.7|8420.8|8422.2|8421|8421.6|8420.7|17
1651597390000|2022-05-03 17:03:10|8421.8|8420.9|8421.8|8420.9|8421.9|8421|8421.7|8420.8|9
1651597400000|2022-05-03 17:03:20|8421.7|8420.8|8421.4|8420.5|8421.7|8420.8|8421.4|8420.5|6
1651597410000|2022-05-03 17:03:30|8421.5|8420.6|8421.1|8420.2|8421.5|8420.6|8421|8420.1|19
1651597420000|2022-05-03 17:03:40|8421|8420.1|8421|8420.1|8421.1|8420.2|8420.9|8420|12
1651597430000|2022-05-03 17:03:50|8420.9|8420|8420.5|8419.6|8421.2|8420|8420.3|8419.4|15
1651597440000|2022-05-03 17:04:00|8420.4|8419.5|8420.7|8419.8|8420.9|8419.8|8420.2|8419.3|13
1651597450000|2022-05-03 17:04:10|8420.8|8419.9|8421|8420.1|8421|8420.1|8420.8|8419.9|9
1651597460000|2022-05-03 17:04:20|8420.9|8420|8420.8|8419.9|8421|8420.1|8420.8|8419.9|4
1651597470000|2022-05-03 17:04:30|8420.9|8420|8420.6|8419.7|8420.9|8420|8420.6|8419.7|7
1651597480000|2022-05-03 17:04:40|8420.5|8419.6|8420.5|8419.6|8420.9|8419.7|8420.5|8419.3|7
1651597490000|2022-05-03 17:04:50|8420.6|8419.7|8420.5|8419.6|8420.6|8419.7|8420.4|8419.5|6
1651597500000|2022-05-03 17:05:00|8420.4|8419.5|8420.8|8419.9|8420.8|8419.9|8420.3|8419.4|15
1651597510000|2022-05-03 17:05:10|8420.7|8419.8|8420.6|8419.7|8420.8|8419.9|8420.5|8419.6|8
1651597520000|2022-05-03 17:05:20|8420.7|8419.8|8420.7|8419.8|8420.8|8419.9|8420.4|8419.5|12
1651597530000|2022-05-03 17:05:30|8420.6|8419.7|8420.9|8420|8421.2|8420.3|8420.6|8419.4|20
1651597540000|2022-05-03 17:05:40|8421|8420.1|8421|8420.1|8421.1|8420.2|8420.6|8419.7|21
1651597550000|2022-05-03 17:05:50|8421.2|8420.3|8421.2|8420.3|8421.9|8421|8421.2|8419.9|40
1651597560000|2022-05-03 17:06:00|8421.3|8420.4|8421|8420.1|8421.3|8420.4|8420.4|8419.5|26
1651597570000|2022-05-03 17:06:10|8421.1|8420.2|8421.2|8420.3|8421.3|8420.4|8420.9|8420|21
1651597580000|2022-05-03 17:06:20|8421.4|8420.5|8421.2|8420.3|8421.5|8420.6|8421.1|8420.2|23
1651597590000|2022-05-03 17:06:30|8421.1|8420.2|8420.4|8419.5|8421.2|8420.3|8420.4|8419.5|22
1651597600000|2022-05-03 17:06:40|8420.3|8419.4|8420|8419.1|8420.4|8419.5|8420|8419.1|11
1651597610000|2022-05-03 17:06:50|8420.1|8419.2|8419.5|8418.6|8420.3|8419.2|8419.4|8418.5|14
1651597620000|2022-05-03 17:07:00|8419.4|8418.5|8420|8419.1|8420|8419.1|8419.4|8418.5|19
1651597630000|2022-05-03 17:07:10|8419.9|8419|8419.5|8418.6|8420|8419.1|8419.5|8418.6|25
1651597640000|2022-05-03 17:07:20|8419.6|8418.7|8419.6|8418.7|8419.7|8418.8|8419.5|8418.6|9
1651597650000|2022-05-03 17:07:30|8419.5|8418.6|8419.5|8418.6|8419.6|8418.7|8419.4|8418.5|6
1651597660000|2022-05-03 17:07:40|8419.3|8418.4|8419.9|8419|8419.9|8419|8419.1|8418.2|19
1651597670000|2022-05-03 17:07:50|8420|8419.1|8420.4|8419.5|8420.6|8419.7|8419.9|8419|16
1651597680000|2022-05-03 17:08:00|8420.2|8419.3|8420.1|8419.2|8420.7|8419.5|8419.9|8419|19
1651597690000|2022-05-03 17:08:10|8420|8419.1|8421.6|8420.7|8421.8|8420.8|8420|8419.1|22
1651597700000|2022-05-03 17:08:20|8421.7|8420.8|8421.6|8420.7|8422.1|8420.9|8421.4|8420.3|20
1651597710000|2022-05-03 17:08:30|8421.5|8420.6|8421.3|8420.4|8422.1|8421.2|8421.3|8420.4|19
1651597720000|2022-05-03 17:08:40|8421.6|8420.7|8421.7|8420.8|8421.8|8420.9|8421.5|8420.6|17
1651597730000|2022-05-03 17:08:50|8421.6|8420.7|8421.5|8420.6|8421.7|8420.8|8421.5|8420.6|6
1651597740000|2022-05-03 17:09:00|8421.4|8420.5|8423.3|8422.4|8423.4|8422.5|8421.4|8420.5|27
1651597750000|2022-05-03 17:09:10|8423.4|8422.5|8422.5|8421.6|8423.6|8422.5|8422.5|8421.6|26
1651597760000|2022-05-03 17:09:20|8422.9|8421.4|8422.9|8421.4|8422.9|8421.8|8421.9|8420.8|24
1651597770000|2022-05-03 17:09:30|8422.5|8421.6|8422.2|8421.3|8422.9|8421.6|8422.1|8421.2|22
1651597780000|2022-05-03 17:09:40|8422.3|8421.4|8422.2|8421.3|8422.3|8421.4|8422.1|8421.2|13
1651597790000|2022-05-03 17:09:50|8422.1|8421.2|8421.6|8420.7|8422.3|8421.2|8421.4|8420.4|15
1651597800000|2022-05-03 17:10:00|8421.7|8420.8|8421.9|8421|8422.4|8421.2|8421.5|8420.6|22
1651597810000|2022-05-03 17:10:10|8422|8421.1|8421.8|8420.9|8422.1|8421.2|8421.4|8420.2|20
1651597820000|2022-05-03 17:10:20|8421.9|8421|8421.4|8420.5|8422.3|8421.1|8421.4|8420.5|26
1651597830000|2022-05-03 17:10:30|8421.3|8420.4|8421.2|8420.3|8421.4|8420.5|8421.1|8420.2|10
1651597840000|2022-05-03 17:10:40|8421.3|8420.4|8422.6|8421.7|8422.6|8421.7|8421.2|8420.3|19
1651597850000|2022-05-03 17:10:50|8422.9|8421.4|8422.9|8422|8423|8422.1|8422.5|8421.4|18
1651597860000|2022-05-03 17:11:00|8423|8422.1|8422.7|8421.2|8423|8422.1|8422.5|8421.2|26
1651597870000|2022-05-03 17:11:10|8422.4|8421.5|8422.8|8421.9|8422.9|8422|8422.4|8421.5|14
1651597880000|2022-05-03 17:11:20|8423.1|8422.2|8422.8|8421.3|8423.1|8422.2|8422.5|8421.3|17
1651597890000|2022-05-03 17:11:30|8422.9|8421.4|8422.8|8421.3|8423.1|8421.9|8422.5|8421.3|15
1651597900000|2022-05-03 17:11:40|8422.6|8421.7|8422.2|8421.3|8422.8|8421.8|8422.2|8421.2|12
1651597910000|2022-05-03 17:11:50|8422.3|8421.4|8422.2|8421.3|8422.5|8421.4|8422.1|8420.9|18
1651597920000|2022-05-03 17:12:00|8422.3|8421.4|8422.2|8420.7|8422.6|8421.5|8421.9|8420.7|14
1651597930000|2022-05-03 17:12:10|8422.3|8420.8|8421.9|8421|8422.3|8421.1|8421.8|8420.8|10
1651597940000|2022-05-03 17:12:20|8422|8421.1|8422.3|8421.4|8422.4|8421.5|8421.9|8421|12
1651597950000|2022-05-03 17:12:30|8422.2|8421.3|8422.9|8422|8423.4|8422.1|8422.2|8421.3|18
1651597960000|2022-05-03 17:12:40|8422.8|8421.9|8423.2|8422.3|8423.6|8422.7|8422.8|8421.9|15
1651597970000|2022-05-03 17:12:50|8423.1|8422.2|8423.4|8422.5|8424.3|8423.3|8423|8422.1|28
1651597980000|2022-05-03 17:13:00|8423.5|8422.6|8423.7|8422.8|8423.7|8422.8|8423.3|8422.4|9
1651597990000|2022-05-03 17:13:10|8423.6|8422.7|8423.3|8422.4|8423.6|8422.7|8423.2|8422|17
1651598000000|2022-05-03 17:13:20|8423.4|8422.5|8422.6|8421.7|8423.4|8422.5|8422.5|8421.6|29
1651598010000|2022-05-03 17:13:30|8422.7|8421.8|8423.3|8421.8|8423.3|8422.1|8422.6|8421.4|23
1651598020000|2022-05-03 17:13:40|8423|8422.1|8422.7|8421.8|8423.3|8422.2|8422.7|8421.8|15
1651598030000|2022-05-03 17:13:50|8422.8|8421.9|8421.8|8420.9|8422.8|8421.9|8421.5|8420.6|12
1651598040000|2022-05-03 17:14:00|8421.9|8421|8421.9|8421|8422.2|8421.3|8421.8|8420.9|15
1651598050000|2022-05-03 17:14:10|8421.8|8420.9|8421.9|8421|8421.9|8421|8421.7|8420.8|6
1651598060000|2022-05-03 17:14:20|8421.8|8420.9|8421.5|8420.6|8421.9|8421|8421.5|8420.6|14
1651598070000|2022-05-03 17:14:30|8421.7|8420.8|8421.6|8420.7|8421.7|8420.8|8421.3|8420.4|10
1651598080000|2022-05-03 17:14:40|8421.8|8420.9|8422|8421.1|8422.7|8421.8|8421.8|8420.9|29
1651598090000|2022-05-03 17:14:50|8421.9|8421|8422.5|8421.6|8422.6|8421.7|8421.8|8420.9|20
1651598100000|2022-05-03 17:15:00|8422.7|8421.8|8422.3|8421.4|8423|8421.8|8422.3|8421.1|17
1651598110000|2022-05-03 17:15:10|8422.4|8421.5|8422.5|8421.6|8423.1|8422.2|8422.2|8421.2|24
1651598120000|2022-05-03 17:15:20|8422.4|8421.5|8422.9|8422|8423|8422.1|8422.4|8421.5|16
1651598130000|2022-05-03 17:15:30|8423.2|8422.3|8423.8|8422.9|8424.1|8423|8423.2|8422.3|34
1651598140000|2022-05-03 17:15:40|8423.9|8423|8423.7|8422.8|8424.2|8423.1|8423.4|8422.5|22
1651598150000|2022-05-03 17:15:50|8423.6|8422.7|8423.7|8422.8|8424.1|8422.9|8423.5|8422.5|18
1651598160000|2022-05-03 17:16:00|8423.8|8422.9|8424|8423.1|8424.2|8423.3|8423.8|8422.9|17
1651598170000|2022-05-03 17:16:10|8423.9|8423|8423.7|8422.8|8424|8423.1|8423.7|8422.8|8
1651598180000|2022-05-03 17:16:20|8423.4|8422.5|8423.5|8422.6|8423.7|8422.6|8423.4|8422.2|8
1651598190000|2022-05-03 17:16:30|8423.4|8422.5|8423.4|8422.5|8423.5|8422.6|8423.4|8422.5|7
1651598200000|2022-05-03 17:16:40|8423.5|8422.6|8423.6|8422.7|8423.7|8422.8|8423.4|8422.5|13
1651598210000|2022-05-03 17:16:50|8423.7|8422.8|8424.3|8423.4|8424.4|8423.5|8423.3|8422.4|20
1651598220000|2022-05-03 17:17:00|8424.2|8423.3|8424.1|8423.2|8424.5|8423.4|8424|8422.9|13
1651598230000|2022-05-03 17:17:10|8424.4|8422.9|8423.8|8422.9|8424.4|8423.3|8423.8|8422.9|8
1651598240000|2022-05-03 17:17:20|8423.9|8423|8423.9|8423|8423.9|8423|8423.6|8422.7|13
1651598250000|2022-05-03 17:17:30|8424.1|8423.2|8424|8423.1|8424.2|8423.3|8424|8423.1|8
1651598260000|2022-05-03 17:17:40|8424.1|8423.2|8423.8|8422.9|8424.1|8423.2|8423.6|8422.7|15
1651598270000|2022-05-03 17:17:50|8423.7|8422.8|8422.5|8421.6|8423.8|8422.9|8422.5|8421.6|13
1651598280000|2022-05-03 17:18:00|8422.6|8421.7|8422|8421.1|8422.6|8421.7|8422|8421.1|12
1651598290000|2022-05-03 17:18:10|8422.1|8421.2|8421.6|8420.7|8422.3|8421.2|8421.6|8420.7|18
1651598300000|2022-05-03 17:18:20|8421.4|8420.5|8420.9|8420|8421.5|8420.6|8420.7|8419.8|30
1651598310000|2022-05-03 17:18:30|8420.8|8419.9|8420.6|8419.7|8420.9|8420|8420.6|8419.7|17
1651598320000|2022-05-03 17:18:40|8420.7|8419.8|8420.8|8419.9|8420.8|8419.9|8420.6|8419.7|11
1651598330000|2022-05-03 17:18:50|8420.7|8419.8|8420.9|8420|8421.4|8420.5|8420.6|8419.7|13
1651598340000|2022-05-03 17:19:00|8421|8420.1|8420.8|8419.9|8421.1|8420.2|8420.4|8419.5|26
1651598350000|2022-05-03 17:19:10|8420.9|8420|8421|8420.1|8421|8420.1|8420.9|8420|6
1651598360000|2022-05-03 17:19:20|8420.9|8420|8420.9|8420|8421|8420.1|8420.8|8419.9|12
1651598370000|2022-05-03 17:19:30|8421|8420.1|8420.8|8419.9|8421.1|8420.2|8420.7|8419.8|17
1651598380000|2022-05-03 17:19:40|8420.7|8419.8|8421.3|8420.4|8421.3|8420.4|8420.7|8419.8|10
1651598390000|2022-05-03 17:19:50|8421.2|8420.3|8421.6|8420.7|8421.8|8420.8|8421.2|8420|19
1651598400000|2022-05-03 17:20:00|8421.5|8420.6|8421.5|8420.6|8421.5|8420.6|8421.4|8420.5|7
1651598410000|2022-05-03 17:20:10|8421.6|8420.7|8421.7|8420.8|8422.2|8421|8421.6|8420.6|15
1651598420000|2022-05-03 17:20:20|8421.8|8420.9|8421.9|8421|8422.1|8421.2|8421.8|8420.9|7
1651598430000|2022-05-03 17:20:30|8421.7|8420.8|8421.7|8420.8|8421.8|8420.9|8421.6|8420.7|7
1651598440000|2022-05-03 17:20:40|8421.8|8420.9|8421.7|8420.8|8421.8|8420.9|8421.7|8420.8|8
1651598450000|2022-05-03 17:20:50|8421.8|8420.9|8421.3|8420.4|8421.8|8420.9|8421.3|8420.4|15
1651598460000|2022-05-03 17:21:00|8421.4|8420.5|8421.9|8421|8422.3|8421.4|8421.3|8420.4|22
1651598470000|2022-05-03 17:21:10|8422.4|8421.5|8422.4|8421.5|8422.4|8421.5|8422.1|8421.2|19
1651598480000|2022-05-03 17:21:20|8422.3|8421.4|8422.3|8421.4|8422.4|8421.5|8422.2|8421.3|12
1651598490000|2022-05-03 17:21:30|8422.4|8421.5|8422.5|8421.6|8422.7|8421.8|8422.3|8421.4|24
1651598500000|2022-05-03 17:21:40|8422.4|8421.5|8422.5|8421.6|8422.5|8421.6|8422.4|8421.5|10
1651598510000|2022-05-03 17:21:50|8422.4|8421.5|8422.4|8421.5|8422.7|8421.8|8422.3|8421.4|9
1651598520000|2022-05-03 17:22:00|8422.5|8421.6|8422.9|8422|8423.1|8422.2|8422.5|8421.6|27
1651598530000|2022-05-03 17:22:10|8422.8|8421.9|8422.8|8421.9|8423.1|8421.9|8422.6|8421.5|13
1651598540000|2022-05-03 17:22:20|8422.6|8421.7|8422.4|8421.5|8422.7|8421.8|8422.3|8421.4|16
1651598550000|2022-05-03 17:22:30|8422.5|8421.6|8422.4|8421.5|8422.7|8421.7|8422.4|8421.2|9
1651598560000|2022-05-03 17:22:40|8422.3|8421.4|8422.4|8421.5|8422.6|8421.7|8422.3|8421.4|14
1651598570000|2022-05-03 17:22:50|8422.5|8421.6|8422.2|8421.3|8422.5|8421.6|8421.9|8421|16
1651598580000|2022-05-03 17:23:00|8422.1|8421.2|8422.3|8421.4|8422.6|8421.5|8422.1|8421.1|13
1651598590000|2022-05-03 17:23:10|8422.4|8421.5|8422.4|8421.5|8422.4|8421.5|8422.3|8421.4|7
1651598600000|2022-05-03 17:23:20|8422.5|8421.6|8422.5|8421.6|8422.6|8421.7|8422.4|8421.5|12
1651598610000|2022-05-03 17:23:30|8422.3|8421.4|8422.7|8421.8|8423|8422.1|8422.3|8421.4|16
1651598620000|2022-05-03 17:23:40|8422.8|8421.9|8422.8|8421.9|8423.1|8422|8422.7|8421.6|8
1651598630000|2022-05-03 17:23:50|8422.9|8422|8422.6|8421.7|8422.9|8422|8422.5|8421.6|13
1651598640000|2022-05-03 17:24:00|8422.7|8421.8|8422.9|8422|8423.3|8422.4|8422.7|8421.8|15
1651598650000|2022-05-03 17:24:10|8423|8422.1|8422.8|8421.9|8423.1|8422.2|8422.7|8421.8|10
1651598660000|2022-05-03 17:24:20|8422.6|8421.7|8422.8|8421.9|8422.8|8421.9|8422.6|8421.7|11
1651598670000|2022-05-03 17:24:30|8422.9|8422|8422.8|8421.9|8422.9|8422|8422.7|8421.8|12
1651598680000|2022-05-03 17:24:40|8422.9|8422|8422.2|8421.3|8422.9|8422|8422.2|8421.3|15
1651598690000|2022-05-03 17:24:50|8422.3|8421.4|8421.8|8420.9|8422.4|8421.5|8421.7|8420.8|26
1651598700000|2022-05-03 17:25:00|8421.7|8420.8|8421.9|8421|8421.9|8421|8421.7|8420.8|13
1651598710000|2022-05-03 17:25:10|8421.8|8420.9|8422.4|8421.5|8423.1|8421.8|8421.8|8420.9|29
1651598720000|2022-05-03 17:25:20|8422.5|8421.6|8422.2|8421.3|8422.5|8421.6|8422|8421.1|21
1651598730000|2022-05-03 17:25:30|8422.3|8421.4|8421.6|8420.7|8422.3|8421.4|8421.6|8420.7|20
1651598740000|2022-05-03 17:25:40|8421.7|8420.8|8421.6|8420.7|8421.8|8420.9|8421.3|8420.4|20
1651598750000|2022-05-03 17:25:50|8421.3|8420.4|8421.6|8420.7|8422.1|8421.2|8421.1|8420.2|28
1651598760000|2022-05-03 17:26:00|8421.5|8420.6|8421.9|8420.4|8422|8420.7|8421.4|8420.4|13
1651598770000|2022-05-03 17:26:10|8421.6|8420.7|8420.9|8420|8421.6|8420.7|8420.9|8420|15
1651598780000|2022-05-03 17:26:20|8420.8|8419.9|8420.8|8419.9|8421.2|8420.3|8420.7|8419.8|17
1651598790000|2022-05-03 17:26:30|8420.9|8420|8420.9|8420|8421.3|8420.1|8420.8|8419.7|20
1651598800000|2022-05-03 17:26:40|8420.8|8419.9|8420.4|8419.5|8420.9|8420|8420.3|8419.4|18
1651598810000|2022-05-03 17:26:50|8420.5|8419.6|8420.3|8419.4|8420.8|8419.9|8420.3|8419.4|27
1651598820000|2022-05-03 17:27:00|8420.4|8419.5|8420.3|8419.4|8420.4|8419.5|8419.9|8419|19
1651598830000|2022-05-03 17:27:10|8420.2|8419.3|8420.5|8419.6|8420.5|8419.6|8420|8419.1|13
1651598840000|2022-05-03 17:27:20|8420.4|8419.5|8420.4|8419.5|8420.5|8419.6|8420.3|8419.4|5
1651598850000|2022-05-03 17:27:30|8420.3|8419.4|8420.1|8419.2|8420.5|8419.6|8420|8419.1|31
1651598860000|2022-05-03 17:27:40|8420|8419.1|8419.8|8418.9|8420.2|8419.3|8419.7|8418.8|8
1651598870000|2022-05-03 17:27:50|8419.9|8419|8420.2|8419.3|8420.3|8419.4|8419.8|8418.9|17
1651598880000|2022-05-03 17:28:00|8420.3|8419.4|8420.4|8419.5|8420.9|8419.8|8420.2|8419.3|27
1651598890000|2022-05-03 17:28:10|8420.5|8419.6|8420.4|8419.5|8420.7|8419.6|8420.3|8419.2|9
1651598900000|2022-05-03 17:28:20|8420.5|8419.6|8420.4|8419.5|8420.5|8419.6|8420.3|8419.4|12
1651598910000|2022-05-03 17:28:30|8420.7|8419.2|8420.5|8419.6|8420.7|8419.7|8420.2|8419|14
1651598920000|2022-05-03 17:28:40|8420.6|8419.7|8420.7|8419.8|8420.7|8419.8|8420.5|8419.6|10
1651598930000|2022-05-03 17:28:50|8420.8|8419.9|8420.6|8419.7|8420.8|8419.9|8420.6|8419.7|9
1651598940000|2022-05-03 17:29:00|8420.7|8419.8|8420.8|8419.9|8421|8420.1|8420.5|8419.6|20
1651598950000|2022-05-03 17:29:10|8420.7|8419.8|8420.8|8419.9|8421.3|8420.1|8420.7|8419.7|12
1651598960000|2022-05-03 17:29:20|8420.6|8419.7|8421.2|8420.3|8421.4|8420.5|8420.6|8419.7|20
1651598970000|2022-05-03 17:29:30|8421.1|8420.2|8421.2|8420.3|8421.3|8420.4|8421.1|8420.2|8
1651598980000|2022-05-03 17:29:40|8421.1|8420.2|8421.1|8420.2|8421.1|8420.2|8420.8|8419.9|17
1651598990000|2022-05-03 17:29:50|8421.4|8420.5|8421.1|8420.2|8421.5|8420.6|8421|8420.1|25
1651599000000|2022-05-03 17:30:00|8420.9|8420|8421.2|8420.3|8421.9|8420.7|8420.8|8419.9|29
1651599010000|2022-05-03 17:30:10|8421.1|8420.2|8421|8420.1|8421.4|8420.3|8420.9|8419.9|18
1651599020000|2022-05-03 17:30:20|8421.1|8420.2|8421.1|8420.2|8421.2|8420.3|8420.9|8420|14
1651599030000|2022-05-03 17:30:30|8421|8420.1|8420.8|8419.9|8421.1|8420.2|8420.7|8419.8|15
1651599040000|2022-05-03 17:30:40|8420.7|8419.8|8420.8|8419.9|8420.8|8419.9|8420.7|8419.8|2
1651599050000|2022-05-03 17:30:50|8420.7|8419.8|8420.8|8419.9|8421|8420.1|8420.6|8419.7|16
1651599060000|2022-05-03 17:31:00|8420.7|8419.8|8420.8|8419.9|8421.1|8420.2|8420.2|8419.2|26
1651599070000|2022-05-03 17:31:10|8420.7|8419.8|8420.8|8419.9|8420.9|8420|8420.7|8419.8|6
1651599080000|2022-05-03 17:31:20|8420.9|8420|8420.9|8420|8421.3|8420.1|8420.9|8419.8|16
1651599090000|2022-05-03 17:31:30|8421|8420.1|8420.9|8420|8421|8420.1|8420.9|8420|10
1651599100000|2022-05-03 17:31:40|8421|8420.1|8421|8420.1|8421|8420.1|8420.8|8419.9|5
1651599110000|2022-05-03 17:31:50|8420.7|8419.8|8420.6|8419.7|8420.7|8419.8|8420.4|8419.5|15
1651599120000|2022-05-03 17:32:00|8420.7|8419.8|8420.5|8419.6|8420.8|8419.9|8420.4|8419.5|20
1651599130000|2022-05-03 17:32:10|8420.4|8419.5|8420.2|8419.3|8420.5|8419.6|8419.8|8418.9|16
1651599140000|2022-05-03 17:32:20|8420.1|8419.2|8419.9|8419|8420.6|8419.7|8419.9|8419|27
1651599150000|2022-05-03 17:32:30|8419.7|8418.8|8419.8|8418.9|8420|8419.1|8419.7|8418.8|9
1651599160000|2022-05-03 17:32:40|8419.7|8418.8|8420.2|8419.3|8420.2|8419.3|8419.5|8418.6|22
1651599170000|2022-05-03 17:32:50|8420.3|8419.4|8420.4|8419.5|8420.4|8419.5|8420.3|8419.4|6
1651599180000|2022-05-03 17:33:00|8420.3|8419.4|8420.5|8419.6|8420.5|8419.6|8420.2|8419.3|7
1651599190000|2022-05-03 17:33:10|8420.6|8419.7|8420.6|8419.7|8420.6|8419.7|8420.5|8419.6|7
1651599200000|2022-05-03 17:33:20|8420.9|8420|8421.4|8420.5|8421.4|8420.5|8420.9|8419.7|18
1651599210000|2022-05-03 17:33:30|8421.3|8420.4|8421.7|8420.8|8421.8|8420.9|8421.3|8420.2|13
1651599220000|2022-05-03 17:33:40|8421.6|8420.7|8422.1|8421.2|8422.2|8421.2|8421.6|8420.5|20
1651599230000|2022-05-03 17:33:50|8422|8421.1|8422.4|8421.5|8422.7|8421.6|8422|8420.8|16
1651599240000|2022-05-03 17:34:00|8422.3|8421.4|8422|8421.1|8422.3|8421.4|8422|8421.1|13
1651599250000|2022-05-03 17:34:10|8422.1|8421.2|8422.1|8421.2|8422.2|8421.3|8422.1|8421.2|5
1651599260000|2022-05-03 17:34:20|8422.2|8421.3|8422.2|8421.3|8422.2|8421.3|8422.1|8421.2|5
1651599270000|2022-05-03 17:34:30|8422.1|8421.2|8421.8|8420.9|8422.2|8421.3|8421.8|8420.9|12
1651599280000|2022-05-03 17:34:40|8422|8421.1|8421.9|8421|8422|8421.1|8421.9|8421|2
1651599290000|2022-05-03 17:34:50|8421.8|8420.9|8421.7|8420.8|8421.9|8421|8421.7|8420.8|10
1651599300000|2022-05-03 17:35:00|8421.6|8420.7|8421.5|8420.6|8421.7|8420.8|8421.5|8420.6|11
1651599310000|2022-05-03 17:35:10|8421.4|8420.5|8420.8|8419.9|8421.4|8420.5|8420.7|8419.8|5
1651599320000|2022-05-03 17:35:20|8420.7|8419.8|8420.8|8419.9|8420.8|8419.9|8420.7|8419.8|8
1651599330000|2022-05-03 17:35:30|8420.9|8420|8422|8420.5|8422|8420.8|8420.9|8420|5
1651599340000|2022-05-03 17:35:40|8421.6|8420.7|8421.5|8420.6|8421.8|8420.7|8421.4|8420.3|8
1651599350000|2022-05-03 17:35:50|8421.4|8420.5|8421.5|8420.6|8421.6|8420.7|8421.4|8420.5|7
1651599360000|2022-05-03 17:36:00|8421.8|8420.9|8421.6|8420.7|8422.1|8421|8421.6|8420.6|8
1651599370000|2022-05-03 17:36:10|8421.7|8420.8|8421.8|8420.9|8421.8|8420.9|8421.6|8420.7|6
1651599380000|2022-05-03 17:36:20|8421.7|8420.8|8421.8|8420.9|8421.8|8420.9|8421.7|8420.8|2
1651599400000|2022-05-03 17:36:40|8421.7|8420.8|8421.7|8420.8|8421.7|8420.8|8421.6|8420.7|3
1651599410000|2022-05-03 17:36:50|8421.6|8420.7|8421.6|8420.7|8421.7|8420.8|8421.6|8420.7|5
1651599420000|2022-05-03 17:37:00|8421.5|8420.6|8421.7|8420.8|8421.8|8420.9|8421.5|8420.6|16
1651599430000|2022-05-03 17:37:10|8421.6|8420.7|8421.4|8420.5|8421.6|8420.7|8421.3|8420.4|13
1651599440000|2022-05-03 17:37:20|8421.3|8420.4|8421.3|8420.4|8421.4|8420.5|8421.3|8420.4|5
1651599450000|2022-05-03 17:37:30|8421.4|8420.5|8421.3|8420.4|8421.4|8420.5|8421.1|8420.2|11
1651599460000|2022-05-03 17:37:40|8421.2|8420.3|8421.2|8420.3|8421.3|8420.4|8421.2|8420.3|7
1651599470000|2022-05-03 17:37:50|8421.3|8420.4|8420.8|8419.9|8421.3|8420.4|8420.8|8419.9|9
1651599480000|2022-05-03 17:38:00|8420.7|8419.8|8420.6|8419.7|8420.7|8419.8|8420.5|8419.6|12
1651599490000|2022-05-03 17:38:10|8420.4|8419.5|8420.5|8419.6|8420.5|8419.6|8420.4|8419.5|4
1651599500000|2022-05-03 17:38:20|8420.4|8419.5|8420.5|8419.6|8420.5|8419.6|8420.4|8419.5|6
1651599510000|2022-05-03 17:38:30|8420.4|8419.5|8420.4|8419.5|8420.4|8419.5|8420.4|8419.5|1
1651599520000|2022-05-03 17:38:40|8420.3|8419.4|8420.4|8419.5|8420.4|8419.5|8420.3|8419.4|4
1651599530000|2022-05-03 17:38:50|8420.3|8419.4|8421.2|8420.3|8421.2|8420.3|8419.8|8418.9|17
1651599540000|2022-05-03 17:39:00|8420.9|8420|8420.4|8419.5|8420.9|8420|8420|8418.7|23
1651599550000|2022-05-03 17:39:10|8420.8|8419.3|8420.1|8419.2|8420.8|8419.5|8420.1|8419.2|15
1651599560000|2022-05-03 17:39:20|8420.2|8419.3|8420.3|8419.4|8420.3|8419.4|8420|8419.1|12
1651599570000|2022-05-03 17:39:30|8420.4|8419.5|8420.4|8419.5|8420.5|8419.6|8420.2|8419.3|18
1651599580000|2022-05-03 17:39:40|8420.3|8419.4|8420.3|8419.4|8420.6|8419.5|8420.2|8419|7
1651599590000|2022-05-03 17:39:50|8420.2|8419.3|8420.3|8419.4|8420.3|8419.4|8420.2|8419.3|6
1651599600000|2022-05-03 17:40:00|8420.2|8419.3|8420.4|8419.5|8420.5|8419.6|8420.2|8419.3|11
1651599610000|2022-05-03 17:40:10|8420.3|8419.4|8420.3|8419.4|8420.6|8419.5|8420.1|8419|18
1651599620000|2022-05-03 17:40:20|8420.2|8419.3|8420.1|8419.2|8420.3|8419.4|8420|8419.1|12
1651599630000|2022-05-03 17:40:30|8420.2|8419.3|8420|8419.1|8420.2|8419.3|8420|8419.1|7
1651599640000|2022-05-03 17:40:40|8419.9|8419|8419.7|8418.8|8420|8419.1|8419.6|8418.7|11
1651599650000|2022-05-03 17:40:50|8419.8|8418.9|8419.8|8418.9|8419.9|8419|8419.6|8418.7|11
1651599660000|2022-05-03 17:41:00|8419.9|8419|8419.9|8419|8419.9|8419|8419.7|8418.8|4
1651599670000|2022-05-03 17:41:10|8420|8419.1|8420.1|8419.2|8420.2|8419.3|8419.9|8419|7
1651599680000|2022-05-03 17:41:20|8420.5|8419.6|8420.4|8419.5|8420.7|8419.8|8420.4|8419.5|13
1651599690000|2022-05-03 17:41:30|8420.5|8419.6|8420.4|8419.5|8420.6|8419.7|8420.4|8419.5|19
1651599700000|2022-05-03 17:41:40|8420.5|8419.6|8420.3|8419.4|8420.9|8420|8420.3|8419.4|16
1651599710000|2022-05-03 17:41:50|8420.4|8419.5|8420.7|8419.8|8420.8|8419.9|8420.4|8419.5|8
1651599720000|2022-05-03 17:42:00|8420.5|8419.6|8420.7|8419.8|8420.9|8420|8420.5|8419.6|20
1651599730000|2022-05-03 17:42:10|8420.6|8419.7|8420.6|8419.7|8421|8419.7|8420.4|8419.4|13
1651599740000|2022-05-03 17:42:20|8420.5|8419.6|8420.3|8419.4|8420.8|8419.9|8420.3|8419.4|19
1651599750000|2022-05-03 17:42:30|8420.4|8419.5|8420.6|8419.7|8420.6|8419.7|8420.4|8419.5|6
1651599760000|2022-05-03 17:42:40|8420.7|8419.8|8420.8|8419.9|8420.8|8419.9|8420.6|8419.7|4
1651599770000|2022-05-03 17:42:50|8420.7|8419.8|8420.7|8419.8|8420.7|8419.8|8420.6|8419.7|3
1651599780000|2022-05-03 17:43:00|8420.6|8419.7|8420.7|8419.8|8420.7|8419.8|8420.6|8419.7|12
1651599790000|2022-05-03 17:43:10|8420.6|8419.7|8420.9|8420|8420.9|8420|8420.6|8419.7|3
1651599800000|2022-05-03 17:43:20|8420.8|8419.9|8421.7|8420.8|8421.7|8420.8|8420.8|8419.9|16
1651599810000|2022-05-03 17:43:30|8421.6|8420.7|8421.8|8420.9|8422.1|8421.2|8421.5|8420.6|26
1651599820000|2022-05-03 17:43:40|8421.7|8420.8|8421.8|8420.9|8421.8|8420.9|8421.7|8420.8|4
1651599830000|2022-05-03 17:43:50|8421.7|8420.8|8421.8|8420.9|8421.8|8420.9|8421.7|8420.8|12
1651599840000|2022-05-03 17:44:00|8421.7|8420.8|8421.7|8420.8|8421.8|8420.9|8421.7|8420.8|7
1651599850000|2022-05-03 17:44:10|8421.9|8421|8422|8421.1|8422.3|8421.2|8421.9|8420.8|14
1651599860000|2022-05-03 17:44:20|8421.9|8421|8421.8|8420.9|8421.9|8421|8421.8|8420.9|8
1651599870000|2022-05-03 17:44:30|8421.9|8421|8422.1|8421.2|8422.1|8421.2|8421.8|8420.9|13
1651599880000|2022-05-03 17:44:40|8422.2|8421.3|8422.4|8421.5|8422.7|8421.8|8422.2|8421.3|17
1651599890000|2022-05-03 17:44:50|8422.3|8421.4|8422.7|8421.8|8422.8|8421.9|8422.3|8421.4|11
1651599900000|2022-05-03 17:45:00|8422.6|8421.7|8422.9|8422|8422.9|8422|8422.6|8421.7|16
1651599910000|2022-05-03 17:45:10|8422.8|8421.9|8422.8|8421.9|8422.9|8422|8422.7|8421.8|15
1651599920000|2022-05-03 17:45:20|8422.7|8421.8|8423|8422.1|8423.1|8422.2|8422.7|8421.8|15
1651599930000|2022-05-03 17:45:30|8423.1|8422.2|8422.8|8421.9|8423.2|8422.3|8422.8|8421.9|10
1651599940000|2022-05-03 17:45:40|8422.7|8421.8|8422.6|8421.7|8422.8|8421.9|8422.6|8421.7|4
1651599950000|2022-05-03 17:45:50|8422.7|8421.8|8422.5|8421.6|8422.7|8421.8|8422.4|8421.5|18
1651599960000|2022-05-03 17:46:00|8422.6|8421.7|8422.5|8421.6|8422.6|8421.7|8422.5|8421.6|6
1651599970000|2022-05-03 17:46:10|8422.6|8421.7|8422.8|8421.9|8422.8|8421.9|8422.6|8421.7|11
1651599980000|2022-05-03 17:46:20|8422.7|8421.8|8423.2|8422.3|8423.2|8422.3|8422.7|8421.8|15
1651599990000|2022-05-03 17:46:30|8423.5|8422|8422.7|8421.8|8423.5|8422.4|8422.7|8421.8|16
1651600000000|2022-05-03 17:46:40|8422.8|8421.9|8422.7|8421.8|8422.9|8422|8422.6|8421.7|13
1651600010000|2022-05-03 17:46:50|8422.8|8421.9|8422.8|8421.9|8422.8|8421.9|8422.8|8421.9|1
1651600020000|2022-05-03 17:47:00|8422.9|8422|8422.8|8421.9|8423|8422.1|8422.7|8421.8|7
1651600030000|2022-05-03 17:47:10|8422.7|8421.8|8422.7|8421.8|8422.9|8422|8422.7|8421.8|15
1651600040000|2022-05-03 17:47:20|8422.8|8421.9|8422.8|8421.9|8422.8|8421.9|8422.7|8421.8|7
1651600050000|2022-05-03 17:47:30|8422.7|8421.8|8422.8|8421.9|8422.8|8421.9|8422.7|8421.8|8
1651600060000|2022-05-03 17:47:40|8422.7|8421.8|8422.8|8421.9|8422.9|8422|8422.7|8421.8|5
1651600070000|2022-05-03 17:47:50|8422.7|8421.8|8423|8422.1|8423|8422.1|8422.7|8421.8|4
1651600080000|2022-05-03 17:48:00|8422.9|8422|8422.9|8422|8423|8422.1|8422.5|8421.6|10
1651600090000|2022-05-03 17:48:10|8423|8422.1|8422.8|8421.9|8423|8422.1|8422.8|8421.9|7
1651600100000|2022-05-03 17:48:20|8422.9|8422|8422.8|8421.9|8422.9|8422|8422.7|8421.8|8
1651600110000|2022-05-03 17:48:30|8422.9|8422|8422.8|8421.9|8422.9|8422|8422.7|8421.8|6
1651600120000|2022-05-03 17:48:40|8422.9|8422|8422.8|8421.9|8422.9|8422|8422.7|8421.8|4
1651600130000|2022-05-03 17:48:50|8422.7|8421.8|8422.7|8421.8|8422.9|8422|8422.5|8421.6|13
1651600140000|2022-05-03 17:49:00|8422.6|8421.7|8422.5|8421.6|8422.8|8421.9|8422.5|8421.6|13
1651600150000|2022-05-03 17:49:10|8422.6|8421.7|8422.8|8421.9|8422.9|8422|8422.5|8421.6|20
1651600160000|2022-05-03 17:49:20|8422.9|8422|8422.7|8421.8|8422.9|8422|8422.5|8421.6|9
1651600170000|2022-05-03 17:49:30|8422.8|8421.9|8422.8|8421.9|8423.2|8422.1|8422.7|8421.7|15
1651600180000|2022-05-03 17:49:40|8422.7|8421.8|8422.8|8421.9|8422.9|8422|8422.6|8421.7|14
1651600190000|2022-05-03 17:49:50|8422.7|8421.8|8423|8422.1|8423|8422.1|8422.7|8421.8|13
1651600200000|2022-05-03 17:50:00|8423.1|8422.2|8422.9|8422|8423.3|8422.4|8422.8|8421.9|13
1651600210000|2022-05-03 17:50:10|8423|8422.1|8422.9|8422|8423|8422.1|8422.9|8422|10
1651600220000|2022-05-03 17:50:20|8423|8422.1|8422.9|8422|8423|8422.1|8422.8|8421.9|8
1651600230000|2022-05-03 17:50:30|8422.8|8421.9|8423.3|8422.4|8423.3|8422.4|8422.8|8421.9|14
1651600240000|2022-05-03 17:50:40|8423.4|8422.5|8423|8422.1|8423.4|8422.5|8423|8422.1|7
1651600250000|2022-05-03 17:50:50|8422.9|8422|8422.8|8421.9|8423|8422.1|8422.8|8421.9|14
1651600260000|2022-05-03 17:51:00|8422.9|8422|8423|8422.1|8423|8422.1|8422.8|8421.9|8
1651600270000|2022-05-03 17:51:10|8422.9|8422|8422.9|8422|8423|8422.1|8422.9|8422|7
1651600280000|2022-05-03 17:51:20|8422.8|8421.9|8422.9|8422|8422.9|8422|8422.8|8421.9|2
1651600290000|2022-05-03 17:51:30|8423.1|8422.2|8423|8422.1|8423.4|8422.5|8422.9|8422|9
1651600300000|2022-05-03 17:51:40|8422.9|8422|8423.1|8422.2|8423.2|8422.3|8422.9|8422|13
1651600310000|2022-05-03 17:51:50|8423|8422.1|8422.5|8421.6|8423.1|8422.2|8422.5|8421.6|8
1651600320000|2022-05-03 17:52:00|8422.7|8421.8|8422.8|8421.9|8423.1|8422.2|8422.7|8421.8|6
1651600330000|2022-05-03 17:52:10|8422.7|8421.8|8422.4|8421.5|8422.8|8421.9|8422.4|8421.5|8
1651600340000|2022-05-03 17:52:20|8422.5|8421.6|8422.4|8421.5|8422.5|8421.6|8422.3|8421.4|6
1651600350000|2022-05-03 17:52:30|8422.3|8421.4|8422.9|8422|8423|8422.1|8422.2|8421.3|11
1651600360000|2022-05-03 17:52:40|8422.8|8421.9|8422.8|8421.9|8422.9|8422|8422.6|8421.7|16
1651600370000|2022-05-03 17:52:50|8422.7|8421.8|8422.8|8421.9|8422.8|8421.9|8422.7|8421.8|2
1651600380000|2022-05-03 17:53:00|8422.7|8421.8|8422.9|8422|8422.9|8422|8422.7|8421.8|3
1651600390000|2022-05-03 17:53:10|8423|8422.1|8423|8422.1|8423|8422.1|8422.9|8422|7
1651600400000|2022-05-03 17:53:20|8422.9|8422|8423.1|8422.2|8423.2|8422.3|8422.9|8422|8
1651600410000|2022-05-03 17:53:30|8423.2|8422.3|8423.2|8422.3|8423.3|8422.4|8423.2|8422.3|3
1651600420000|2022-05-03 17:53:40|8423.5|8422.6|8423.4|8422.5|8423.6|8422.7|8423.3|8422.4|12
1651600430000|2022-05-03 17:53:50|8423.5|8422.6|8423.4|8422.5|8423.5|8422.6|8423.3|8422.4|6
1651600440000|2022-05-03 17:54:00|8423.3|8422.4|8423.6|8422.7|8423.8|8422.9|8423.3|8422.4|8
1651600450000|2022-05-03 17:54:10|8423.7|8422.8|8422.9|8422|8423.7|8422.8|8422.9|8422|11
1651600460000|2022-05-03 17:54:20|8423|8422.1|8423.1|8422.2|8423.1|8422.2|8422.9|8422|10
1651600470000|2022-05-03 17:54:30|8423.2|8422.3|8423.1|8422.2|8423.3|8422.4|8423|8422.1|11
1651600480000|2022-05-03 17:54:40|8423|8422.1|8422.9|8422|8423.2|8422.1|8422.8|8421.6|6
1651600490000|2022-05-03 17:54:50|8422.8|8421.9|8423.4|8422.5|8423.6|8422.5|8422.8|8421.9|18
1651600500000|2022-05-03 17:55:00|8423.3|8422.4|8423.5|8422.6|8423.7|8422.6|8423|8422.1|18
1651600510000|2022-05-03 17:55:10|8423.4|8422.5|8424.3|8422.8|8424.4|8423.2|8423.4|8422.5|7
1651600520000|2022-05-03 17:55:20|8424.1|8423.2|8424.2|8423.3|8424.5|8423.4|8424|8422.9|21
1651600530000|2022-05-03 17:55:30|8424.3|8423.4|8424.3|8423.4|8424.3|8423.4|8424|8423.1|12
1651600540000|2022-05-03 17:55:40|8424.4|8423.5|8424.3|8423.4|8424.5|8423.6|8424.1|8423.2|16
1651600550000|2022-05-03 17:55:50|8424.2|8423.3|8424.2|8423.3|8424.4|8423.5|8424.1|8423.2|9
1651600560000|2022-05-03 17:56:00|8424.1|8423.2|8424.6|8423.7|8424.7|8423.8|8424.1|8423.2|12
1651600570000|2022-05-03 17:56:10|8424.9|8424|8424.8|8423.9|8425.1|8424.2|8424.8|8423.6|14
1651600580000|2022-05-03 17:56:20|8424.7|8423.8|8424.7|8423.8|8425|8424|8424.6|8423.5|18
1651600590000|2022-05-03 17:56:30|8424.6|8423.7|8424.8|8423.3|8424.8|8423.8|8424.4|8423.3|8
1651600600000|2022-05-03 17:56:40|8424.9|8423.4|8424.2|8423.3|8424.9|8423.8|8424.1|8423.2|19
1651600610000|2022-05-03 17:56:50|8424.3|8423.4|8423.9|8423|8424.6|8423.4|8423.9|8423|20
1651600620000|2022-05-03 17:57:00|8424.1|8422.6|8424|8423.1|8424.2|8423.2|8423.9|8422.6|13
1651600630000|2022-05-03 17:57:10|8424.2|8423.3|8424.2|8423.3|8424.6|8423.5|8424.1|8422.9|15
1651600640000|2022-05-03 17:57:20|8424.3|8423.4|8424.1|8423.2|8424.3|8423.4|8423.9|8423|26
1651600650000|2022-05-03 17:57:30|8424.2|8423.3|8424.2|8423.3|8424.5|8423.6|8424.1|8423.2|15
1651600660000|2022-05-03 17:57:40|8424.1|8423.2|8424.5|8423.6|8424.7|8423.7|8424.1|8423.2|21
1651600670000|2022-05-03 17:57:50|8424.4|8423.5|8424.4|8423.5|8424.5|8423.6|8424.1|8423.2|16
1651600680000|2022-05-03 17:58:00|8424.7|8423.8|8424.6|8423.7|8425.2|8424.1|8424.6|8423.4|17
1651600690000|2022-05-03 17:58:10|8424.7|8423.8|8424.8|8423.9|8425.1|8424|8424.7|8423.6|15
1651600700000|2022-05-03 17:58:20|8424.9|8424|8425.2|8424.3|8425.4|8424.5|8424.6|8423.7|12
1651600710000|2022-05-03 17:58:30|8425.1|8424.2|8425|8424.1|8425.1|8424.2|8424.9|8424|8
1651600720000|2022-05-03 17:58:40|8425.1|8424.2|8425.2|8424.3|8425.4|8424.5|8425|8424.1|11
1651600730000|2022-05-03 17:58:50|8425.1|8424.2|8425.3|8424.4|8425.6|8424.5|8425.1|8424.1|15
1651600740000|2022-05-03 17:59:00|8425.2|8424.3|8425.4|8424.5|8425.6|8424.5|8425.1|8424.1|13
1651600750000|2022-05-03 17:59:10|8425.5|8424.6|8425.5|8424.6|8425.8|8424.9|8425.4|8424.5|22
1651600760000|2022-05-03 17:59:20|8425.6|8424.7|8425.6|8424.7|8425.9|8424.8|8425.2|8424.3|15
1651600770000|2022-05-03 17:59:30|8425.7|8424.8|8425.8|8424.9|8425.9|8425|8425.5|8424.6|10
1651600780000|2022-05-03 17:59:40|8425.9|8425|8426.4|8425.5|8426.6|8425.6|8425.9|8424.9|16
1651600790000|2022-05-03 17:59:50|8426.3|8425.4|8426.1|8425.2|8426.7|8425.5|8426.1|8425.1|13
1651600800000|2022-05-03 18:00:00|8426.2|8425.3|8425.5|8424.6|8426.2|8425.3|8425.3|8424.4|21
1651600810000|2022-05-03 18:00:10|8425.6|8424.7|8425.8|8424.9|8425.9|8425|8425.5|8424.6|19
1651600820000|2022-05-03 18:00:20|8425.9|8425|8425.8|8424.9|8426|8425.1|8425.7|8424.8|14
1651600830000|2022-05-03 18:00:30|8425.9|8425|8425.7|8424.8|8425.9|8425|8425.7|8424.8|5
1651600840000|2022-05-03 18:00:40|8425.8|8424.9|8425|8424.1|8425.8|8424.9|8424.9|8424|20
1651600850000|2022-05-03 18:00:50|8425.1|8424.2|8424.5|8423.6|8425.1|8424.2|8424.4|8423.5|11
1651600860000|2022-05-03 18:01:00|8424.4|8423.5|8425.4|8423.9|8425.4|8424.2|8424.4|8423.5|17
1651600870000|2022-05-03 18:01:10|8425.3|8423.8|8424.8|8423.9|8425.3|8424.1|8424.5|8423.3|17
1651600880000|2022-05-03 18:01:20|8424.7|8423.8|8425.2|8423.7|8425.2|8424|8424.6|8423.4|14
1651600890000|2022-05-03 18:01:30|8424.8|8423.9|8425|8424.1|8425.3|8424.1|8424.7|8423.8|13
1651600900000|2022-05-03 18:01:40|8424.9|8424|8424.7|8423.8|8424.9|8424|8424.6|8423.7|7
1651600910000|2022-05-03 18:01:50|8424.3|8423.4|8423.8|8422.9|8424.3|8423.4|8423.8|8422.9|11
1651600920000|2022-05-03 18:02:00|8423.9|8423|8424.4|8423.5|8424.5|8423.6|8423.8|8422.9|14
1651600930000|2022-05-03 18:02:10|8424.6|8423.7|8424.8|8423.9|8425.3|8424.1|8424.5|8423.6|17
1651600940000|2022-05-03 18:02:20|8425.1|8423.6|8424.5|8423.6|8425.2|8424|8424.5|8423.5|16
1651600950000|2022-05-03 18:02:30|8424.6|8423.7|8424.8|8423.9|8424.8|8423.9|8424.3|8423.1|19
1651600960000|2022-05-03 18:02:40|8424.7|8423.8|8424.5|8423.6|8425.1|8423.9|8424.4|8423.5|11
1651600970000|2022-05-03 18:02:50|8424.4|8423.5|8423.7|8422.8|8424.7|8423.6|8423.6|8422.7|21
1651600980000|2022-05-03 18:03:00|8423.6|8422.7|8424.1|8423.2|8424.1|8423.2|8423.6|8422.7|14
1651600990000|2022-05-03 18:03:10|8424.3|8423.4|8423.7|8422.8|8424.5|8423.6|8423.6|8422.7|21
1651601000000|2022-05-03 18:03:20|8423.8|8422.9|8423.6|8422.7|8424.1|8423.2|8423.5|8422.6|20
1651601010000|2022-05-03 18:03:30|8423.5|8422.6|8423.5|8422.6|8423.6|8422.7|8423.5|8422.6|15
1651601020000|2022-05-03 18:03:40|8423.6|8422.7|8423.7|8422.8|8423.8|8422.9|8423.5|8422.6|13
1651601030000|2022-05-03 18:03:50|8423.6|8422.7|8424|8423.1|8424|8423.1|8423.6|8422.7|6
1651601040000|2022-05-03 18:04:00|8424.1|8423.2|8424.7|8423.8|8424.8|8423.8|8424|8422.8|22
1651601050000|2022-05-03 18:04:10|8424.6|8423.7|8424.6|8423.7|8424.8|8423.9|8424.6|8423.7|6
1651601060000|2022-05-03 18:04:20|8424.7|8423.8|8424.7|8423.8|8424.7|8423.8|8424.6|8423.7|7
1651601070000|2022-05-03 18:04:30|8424.6|8423.7|8425|8424.1|8425.1|8424.2|8424.6|8423.4|10
1651601080000|2022-05-03 18:04:40|8424.9|8424|8424.8|8423.9|8425.1|8424.2|8424.6|8423.6|18
1651601090000|2022-05-03 18:04:50|8424.9|8424|8425.4|8423.9|8425.6|8424.3|8424.8|8423.9|8
1651601100000|2022-05-03 18:05:00|8425.2|8424.3|8425.2|8424.3|8425.2|8424.3|8425|8424.1|13
1651601110000|2022-05-03 18:05:10|8425.1|8424.2|8425.3|8424.4|8425.3|8424.4|8425.1|8424.2|5
1651601120000|2022-05-03 18:05:20|8425.2|8424.3|8425.5|8424|8425.6|8424.5|8425.1|8424|12
1651601130000|2022-05-03 18:05:30|8425.6|8424.1|8425.3|8424.4|8425.6|8424.5|8425.1|8423.9|13
1651601140000|2022-05-03 18:05:40|8425.2|8424.3|8425.5|8424.6|8425.9|8424.7|8425.2|8424.3|11
1651601150000|2022-05-03 18:05:50|8425.6|8424.7|8425.6|8424.7|8425.8|8424.8|8425.4|8424.3|10
1651601160000|2022-05-03 18:06:00|8425.5|8424.6|8426.1|8425.2|8426.2|8425.3|8425.5|8424.6|13
1651601170000|2022-05-03 18:06:10|8426|8425.1|8426.1|8425.2|8426.4|8425.2|8426|8424.9|4
1651601180000|2022-05-03 18:06:20|8426.2|8425.3|8425.8|8424.9|8426.2|8425.3|8425.8|8424.9|5
1651601190000|2022-05-03 18:06:30|8425.7|8424.8|8425.4|8424.5|8425.7|8424.8|8425.4|8424.2|11
1651601200000|2022-05-03 18:06:40|8425.3|8424.4|8425.3|8424.4|8425.3|8424.4|8425.2|8424.3|9
1651601210000|2022-05-03 18:06:50|8425.7|8424.8|8426.5|8425|8426.5|8425.3|8425.6|8424.7|11
1651601220000|2022-05-03 18:07:00|8426.4|8424.9|8426.2|8425.3|8426.6|8425.4|8426.1|8424.9|12
1651601230000|2022-05-03 18:07:10|8426.4|8425.5|8426.3|8425.4|8426.4|8425.5|8426.3|8425.4|6
1651601240000|2022-05-03 18:07:20|8426.2|8425.3|8426.3|8425.4|8426.6|8425.5|8426.1|8425.1|12
1651601250000|2022-05-03 18:07:30|8426.7|8425.8|8427.2|8425.7|8427.2|8426|8426.7|8425.7|9
1651601260000|2022-05-03 18:07:40|8426.7|8425.8|8426.8|8425.9|8426.9|8426|8426.6|8425.7|6
1651601270000|2022-05-03 18:07:50|8426.7|8425.8|8427.1|8426.2|8427.4|8426.4|8426.7|8425.8|12
1651601280000|2022-05-03 18:08:00|8427|8426.1|8427.2|8426.3|8427.5|8426.4|8427|8426|12
1651601290000|2022-05-03 18:08:10|8427.3|8426.4|8427.3|8426.4|8427.5|8426.6|8427.2|8426.3|11
1651601300000|2022-05-03 18:08:20|8427.2|8426.3|8427.2|8426.3|8427.4|8426.5|8427.1|8426.2|9
1651601310000|2022-05-03 18:08:30|8427.3|8426.4|8427.1|8426.2|8427.4|8426.5|8427.1|8426.2|21
1651601320000|2022-05-03 18:08:40|8427|8426.1|8427.1|8426.2|8427.1|8426.2|8426.9|8426|6
1651601330000|2022-05-03 18:08:50|8427.2|8426.3|8427|8426.1|8427.2|8426.3|8427|8426.1|5
1651601340000|2022-05-03 18:09:00|8427.1|8426.2|8427.2|8426.3|8427.3|8426.4|8427.1|8426.2|6
1651601350000|2022-05-03 18:09:10|8427.3|8426.4|8427.4|8426.5|8427.8|8426.6|8427.3|8426.2|6
1651601360000|2022-05-03 18:09:20|8427.3|8426.4|8427.3|8426.4|8427.4|8426.5|8427.3|8426.4|7
1651601370000|2022-05-03 18:09:30|8427.5|8426.6|8427.6|8426.7|8427.8|8426.7|8427.3|8426.2|6
1651601380000|2022-05-03 18:09:40|8427.5|8426.6|8427.4|8426.5|8427.5|8426.6|8427.4|8426.5|4
1651601390000|2022-05-03 18:09:50|8427.5|8426.6|8427.4|8426.5|8427.5|8426.6|8427.4|8426.5|2
1651601400000|2022-05-03 18:10:00|8427.3|8426.4|8427.1|8426.2|8427.4|8426.5|8427|8426.1|8
1651601410000|2022-05-03 18:10:10|8427.2|8426.3|8426.9|8426|8427.2|8426.3|8426.9|8426|8
1651601420000|2022-05-03 18:10:20|8426.8|8425.9|8425.6|8424.7|8426.8|8425.9|8425.6|8424.7|15
1651601430000|2022-05-03 18:10:30|8425.7|8424.8|8425.8|8424.9|8425.8|8424.9|8425.4|8424.5|20
1651601440000|2022-05-03 18:10:40|8425.7|8424.8|8426.5|8425|8426.6|8425.1|8425.7|8424.8|5
1651601450000|2022-05-03 18:10:50|8426|8425.1|8426.1|8425.2|8426.4|8425.4|8426|8424.9|12
1651601460000|2022-05-03 18:11:00|8426.2|8425.3|8427.7|8426.8|8427.7|8426.8|8426.1|8425.2|20
1651601470000|2022-05-03 18:11:10|8427.8|8426.9|8427.4|8426.5|8427.8|8426.9|8427.4|8426.5|9
1651601480000|2022-05-03 18:11:20|8427.5|8426.6|8427.3|8425.8|8427.5|8426.6|8426.9|8425.8|19
1651601490000|2022-05-03 18:11:30|8426.9|8426|8427.2|8426.3|8427.3|8426.4|8426.9|8426|11
1651601500000|2022-05-03 18:11:40|8427.3|8426.4|8427.6|8426.7|8427.7|8426.8|8427.2|8426.3|9
1651601510000|2022-05-03 18:11:50|8427.5|8426.6|8427.6|8426.7|8427.8|8426.9|8427.5|8426.6|10
1651601520000|2022-05-03 18:12:00|8427.5|8426.6|8427.6|8426.7|8428.1|8426.9|8427.5|8426.3|20
1651601530000|2022-05-03 18:12:10|8427.5|8426.6|8427.5|8426.6|8427.6|8426.7|8427.4|8426.5|5
1651601540000|2022-05-03 18:12:20|8427.6|8426.7|8427.6|8426.7|8427.7|8426.8|8427.6|8426.7|9
1651601550000|2022-05-03 18:12:30|8427.5|8426.6|8427.7|8426.8|8428|8426.9|8427.5|8426.4|16
1651601560000|2022-05-03 18:12:40|8427.6|8426.7|8427.6|8426.7|8427.6|8426.7|8427.6|8426.7|1
1651601570000|2022-05-03 18:12:50|8427.5|8426.6|8427.7|8426.8|8427.7|8426.8|8427.5|8426.6|7
1651601580000|2022-05-03 18:13:00|8427.8|8426.9|8427.5|8426.6|8427.8|8426.9|8427.3|8426.4|12
1651601590000|2022-05-03 18:13:10|8427.4|8426.5|8427.5|8426.6|8427.7|8426.6|8427.3|8426.2|5
1651601600000|2022-05-03 18:13:20|8427.3|8426.4|8427.6|8426.7|8427.6|8426.7|8427.3|8426.4|14
1651601610000|2022-05-03 18:13:30|8427.5|8426.6|8427.4|8425.9|8427.7|8426.8|8427.1|8425.9|18
1651601620000|2022-05-03 18:13:40|8427.2|8426.3|8427.2|8426.3|8427.3|8426.4|8427.1|8426.2|11
1651601630000|2022-05-03 18:13:50|8427.1|8426.2|8427.2|8426.3|8427.3|8426.4|8427.1|8426.2|6
1651601640000|2022-05-03 18:14:00|8427.3|8426.4|8427.2|8426.3|8427.6|8426.4|8427|8426.1|16
1651601650000|2022-05-03 18:14:10|8427.1|8426.2|8427.3|8426.4|8427.3|8426.4|8427.1|8426.2|11
1651601660000|2022-05-03 18:14:20|8427.2|8426.3|8427.2|8426.3|8427.3|8426.4|8427.2|8426.3|9
1651601670000|2022-05-03 18:14:30|8427.3|8426.4|8428|8427.1|8428.5|8427.1|8427.2|8426.3|19
1651601680000|2022-05-03 18:14:40|8428.1|8427.2|8428.5|8427.6|8428.6|8427.7|8428.1|8427.2|13
1651601690000|2022-05-03 18:14:50|8428.4|8427.5|8428.2|8427.3|8428.5|8427.6|8428.2|8427.3|14
1651601700000|2022-05-03 18:15:00|8428.3|8427.4|8428.3|8427.4|8428.5|8427.5|8428.2|8427|13
1651601710000|2022-05-03 18:15:10|8428.2|8427.3|8427.8|8426.9|8428.2|8427.3|8427.7|8426.8|14
1651601720000|2022-05-03 18:15:20|8427.7|8426.8|8428.4|8427.5|8428.4|8427.5|8427.7|8426.8|20
1651601730000|2022-05-03 18:15:30|8428.5|8427.6|8428.3|8427.4|8428.5|8427.6|8428.2|8427.3|15
1651601740000|2022-05-03 18:15:40|8428.4|8427.5|8428.6|8427.7|8428.7|8427.8|8428.4|8427.5|6
1651601750000|2022-05-03 18:15:50|8428.7|8427.8|8428.5|8427.6|8428.7|8427.8|8428.4|8427.2|11
1651601760000|2022-05-03 18:16:00|8428.6|8427.7|8428.5|8427.6|8428.7|8427.7|8428.4|8427.2|9
1651601770000|2022-05-03 18:16:10|8428.6|8427.7|8428.9|8428|8429|8428.1|8428.5|8427.6|10
1651601780000|2022-05-03 18:16:20|8429|8428.1|8428.9|8428|8429.2|8428.3|8428.9|8428|19
1651601790000|2022-05-03 18:16:30|8428.8|8427.9|8428.9|8428|8428.9|8428|8428.8|8427.9|8
1651601800000|2022-05-03 18:16:40|8428.8|8427.9|8427.7|8426.8|8428.8|8427.9|8427.7|8426.6|24
1651601810000|2022-05-03 18:16:50|8427.8|8426.9|8427.9|8427|8428.3|8427.1|8427.8|8426.6|16
1651601830000|2022-05-03 18:17:10|8427.8|8426.9|8428|8427.1|8428.2|8427.1|8427.7|8426.6|14
1651601840000|2022-05-03 18:17:20|8428.3|8426.8|8428.1|8427.2|8428.4|8427.2|8427.9|8426.8|12
1651601850000|2022-05-03 18:17:30|8428|8427.1|8427.8|8426.9|8428.1|8427.2|8427.8|8426.6|6
1651601860000|2022-05-03 18:17:40|8427.7|8426.8|8428|8427.1|8428|8427.1|8427.7|8426.8|15
1651601870000|2022-05-03 18:17:50|8427.9|8427|8427.9|8427|8428|8427.1|8427.8|8426.9|8
1651601880000|2022-05-03 18:18:00|8427.8|8426.9|8427.6|8426.7|8427.8|8426.9|8427.6|8426.7|7
1651601890000|2022-05-03 18:18:10|8427.7|8426.8|8427.7|8426.8|8427.7|8426.8|8427.6|8426.7|13
1651601900000|2022-05-03 18:18:20|8427.8|8426.9|8427.9|8427|8428|8427.1|8427.7|8426.8|14
1651601910000|2022-05-03 18:18:30|8427.8|8426.9|8427.7|8426.8|8427.9|8427|8427.6|8426.4|15
1651601920000|2022-05-03 18:18:40|8427.6|8426.7|8427.4|8426.5|8427.7|8426.8|8427.3|8426.4|12
1651601930000|2022-05-03 18:18:50|8427.5|8426.6|8427.4|8426.5|8427.5|8426.6|8427.3|8426.4|6
1651601940000|2022-05-03 18:19:00|8427.3|8426.4|8427.2|8426.3|8427.4|8426.5|8427.2|8426.3|12
1651601950000|2022-05-03 18:19:10|8427.3|8426.4|8427.3|8426.4|8427.5|8426.6|8427.3|8426.4|9
1651601960000|2022-05-03 18:19:20|8427.4|8426.5|8427.6|8426.7|8427.8|8426.9|8427.1|8426.2|14
1651601970000|2022-05-03 18:19:30|8427.5|8426.6|8427.3|8426.4|8427.8|8426.7|8427.2|8426.3|20
1651601980000|2022-05-03 18:19:40|8427.4|8426.5|8427.4|8426.5|8427.6|8426.7|8427.4|8426.5|8
1651601990000|2022-05-03 18:19:50|8427.3|8426.4|8427.1|8426.2|8427.6|8426.4|8427.1|8426|11
1651602000000|2022-05-03 18:20:00|8427|8426.1|8427.4|8426.5|8427.9|8426.7|8427|8426.1|12
1651602010000|2022-05-03 18:20:10|8427.3|8426.4|8427.2|8426.3|8427.3|8426.4|8427.1|8426.2|9
1651602020000|2022-05-03 18:20:20|8427.3|8426.4|8427.2|8426.3|8427.3|8426.4|8427.2|8426.3|10
1651602030000|2022-05-03 18:20:30|8427.3|8426.4|8427.6|8426.7|8427.7|8426.8|8427.3|8426.4|14
1651602040000|2022-05-03 18:20:40|8427.7|8426.8|8427.3|8426.4|8427.7|8426.8|8427.1|8426.2|12
1651602050000|2022-05-03 18:20:50|8427.2|8426.3|8427.4|8426.5|8427.5|8426.6|8427.2|8426.3|6
1651602060000|2022-05-03 18:21:00|8427.3|8426.4|8426.9|8426|8427.5|8426.6|8426.7|8425.8|12
1651602070000|2022-05-03 18:21:10|8427|8426.1|8428.1|8426.6|8428.1|8427|8426.8|8425.9|22
1651602080000|2022-05-03 18:21:20|8427.6|8426.7|8427.4|8426.5|8427.7|8426.7|8427.1|8425.9|18
1651602090000|2022-05-03 18:21:30|8427.3|8426.4|8426.3|8425.4|8427.7|8426.5|8426.3|8425.1|24
1651602100000|2022-05-03 18:21:40|8426.4|8425.5|8426.5|8425.6|8426.5|8425.6|8426.4|8425.5|8
1651602110000|2022-05-03 18:21:50|8426.4|8425.5|8426.3|8425.4|8426.4|8425.5|8426.3|8425.4|2
1651602120000|2022-05-03 18:22:00|8426.2|8425.3|8426.6|8425.7|8426.9|8425.8|8426.2|8425.3|15
1651602130000|2022-05-03 18:22:10|8426.7|8425.8|8427.3|8426.4|8427.4|8426.5|8426.7|8425.8|13
1651602140000|2022-05-03 18:22:20|8427.2|8426.3|8427.7|8426.8|8427.7|8426.8|8427.1|8426.2|11
1651602150000|2022-05-03 18:22:30|8427.6|8426.7|8427.3|8426.4|8427.6|8426.7|8427.3|8426.4|8
1651602160000|2022-05-03 18:22:40|8427.4|8426.5|8427|8426.1|8427.9|8426.6|8426.9|8426|13
1651602170000|2022-05-03 18:22:50|8427.1|8426.2|8426.8|8425.9|8427.3|8426.2|8426.6|8425.7|18
1651602180000|2022-05-03 18:23:00|8426.7|8425.8|8426.8|8425.9|8427.2|8426|8426.7|8425.7|8
1651602190000|2022-05-03 18:23:10|8426.7|8425.8|8426.9|8426|8427|8426.1|8426.6|8425.7|13
1651602200000|2022-05-03 18:23:20|8427|8426.1|8426.9|8426|8427|8426.1|8426.9|8426|2
1651602210000|2022-05-03 18:23:30|8426.8|8425.9|8426.7|8425.8|8427.1|8426.1|8426.7|8425.6|15
1651602220000|2022-05-03 18:23:40|8426.8|8425.9|8426.8|8425.9|8427.1|8425.9|8426.8|8425.6|3
1651602230000|2022-05-03 18:23:50|8427.1|8425.6|8428|8427.1|8428|8427.1|8426.6|8425.5|22
1651602240000|2022-05-03 18:24:00|8427.9|8427|8427.6|8426.7|8428.1|8427.2|8427.5|8426.6|16
1651602250000|2022-05-03 18:24:10|8427.7|8426.8|8427.7|8426.8|8427.8|8426.9|8427.6|8426.7|5
1651602260000|2022-05-03 18:24:20|8427.8|8426.9|8428.3|8426.8|8428.4|8427.1|8427.8|8426.8|12
1651602270000|2022-05-03 18:24:30|8428.2|8426.7|8428|8427.1|8428.3|8427.1|8427.8|8426.7|9
1651602280000|2022-05-03 18:24:40|8428.1|8427.2|8428.1|8427.2|8428.1|8427.2|8428|8427.1|5
1651602290000|2022-05-03 18:24:50|8427.9|8427|8427.9|8427|8427.9|8427|8427.9|8427|1
1651602300000|2022-05-03 18:25:00|8428.1|8427.2|8427.9|8427|8428.2|8427.3|8427.9|8427|15
1651602310000|2022-05-03 18:25:10|8427.8|8426.9|8427.9|8427|8427.9|8427|8427.6|8426.7|11
1651602320000|2022-05-03 18:25:20|8428|8427.1|8428|8427.1|8428.1|8427.2|8427.9|8427|7
1651602330000|2022-05-03 18:25:30|8427.9|8427|8428|8427.1|8428.1|8427.2|8427.9|8427|7
1651602340000|2022-05-03 18:25:40|8428.1|8427.2|8427.7|8426.8|8428.1|8427.2|8427.7|8426.8|9
1651602350000|2022-05-03 18:25:50|8427.9|8427|8428|8427.1|8428|8427.1|8427.7|8426.8|14
1651602360000|2022-05-03 18:26:00|8427.9|8427|8428|8427.1|8428.1|8427.2|8427.6|8426.7|12
1651602370000|2022-05-03 18:26:10|8427.9|8427|8427.9|8427|8428|8427.1|8427.8|8426.9|7
1651602380000|2022-05-03 18:26:20|8428|8427.1|8427.9|8427|8428.1|8427.2|8427.9|8427|12
1651602390000|2022-05-03 18:26:30|8428|8427.1|8428.1|8427.2|8428.2|8427.3|8428|8427.1|7
1651602400000|2022-05-03 18:26:40|8428.4|8427.5|8428.4|8427.5|8428.4|8427.5|8428.1|8427.2|10
1651602410000|2022-05-03 18:26:50|8428.3|8427.4|8428.2|8427.3|8428.4|8427.5|8428.2|8427.3|6
1651602420000|2022-05-03 18:27:00|8428.1|8427.2|8428.4|8427.5|8428.8|8427.7|8428.1|8427.2|20
1651602430000|2022-05-03 18:27:10|8428.5|8427.6|8428.6|8427.7|8428.6|8427.7|8428.4|8427.5|4
1651602440000|2022-05-03 18:27:20|8428.7|8427.8|8428.8|8427.9|8429|8428.1|8428.7|8427.8|11
1651602450000|2022-05-03 18:27:30|8428.9|8428|8429.1|8428.2|8429.1|8428.2|8428.8|8427.9|9
1651602460000|2022-05-03 18:27:40|8429|8428.1|8429.1|8428.2|8429.2|8428.3|8429|8428.1|10
1651602470000|2022-05-03 18:27:50|8429|8428.1|8429.1|8428.2|8429.2|8428.3|8429|8428.1|8
1651602480000|2022-05-03 18:28:00|8429.2|8428.3|8429.1|8428.2|8429.3|8428.4|8429|8428.1|8
1651602490000|2022-05-03 18:28:10|8429|8428.1|8428.6|8427.7|8429|8428.1|8428.6|8427.7|7
1651602500000|2022-05-03 18:28:20|8428.7|8427.8|8429|8428.1|8429|8428.1|8428.7|8427.8|12
1651602510000|2022-05-03 18:28:30|8429.1|8428.2|8429.5|8428.6|8429.6|8428.6|8429.1|8428|11
1651602520000|2022-05-03 18:28:40|8429.4|8428.5|8429.5|8428.6|8429.6|8428.7|8429.4|8428.5|6
1651602530000|2022-05-03 18:28:50|8429.6|8428.7|8429.8|8428.9|8429.9|8429|8429.6|8428.7|5
1651602540000|2022-05-03 18:29:00|8429.9|8429|8429.9|8429|8429.9|8429|8429.8|8428.9|7
1651602550000|2022-05-03 18:29:10|8429.8|8428.9|8429.9|8429|8429.9|8429|8429.8|8428.9|4
1651602560000|2022-05-03 18:29:20|8429.8|8428.9|8430.5|8429.6|8430.5|8429.6|8429.8|8428.9|8
1651602570000|2022-05-03 18:29:30|8430.4|8429.5|8430.1|8429.2|8430.4|8429.5|8430.1|8429.2|14
1651602580000|2022-05-03 18:29:40|8430|8429.1|8430.2|8429.3|8430.2|8429.3|8430|8429.1|5
1651602590000|2022-05-03 18:29:50|8430.3|8429.4|8430.1|8429.2|8430.3|8429.4|8430.1|8429.2|5
1651602600000|2022-05-03 18:30:00|8430|8429.1|8429.1|8428.2|8430|8429.1|8428.9|8427.9|25
1651602610000|2022-05-03 18:30:10|8429|8428.1|8429.4|8428.5|8429.6|8428.7|8429|8428.1|15
1651602620000|2022-05-03 18:30:20|8429.8|8428.3|8429.4|8428.5|8429.8|8428.6|8429.3|8428.2|7
1651602630000|2022-05-03 18:30:30|8429.5|8428.6|8429.4|8428.5|8429.5|8428.6|8429.3|8428.4|5
1651602640000|2022-05-03 18:30:40|8429.2|8428.3|8429.7|8428.2|8429.7|8428.4|8429.2|8428|12
1651602650000|2022-05-03 18:30:50|8429.5|8428.6|8429.4|8427.9|8429.9|8428.6|8428.8|8427.9|20
1651602660000|2022-05-03 18:31:00|8429.3|8427.8|8429.1|8428.2|8429.4|8428.2|8429|8427.8|8
1651602670000|2022-05-03 18:31:10|8429.3|8428.4|8429.3|8428.4|8429.8|8428.5|8429.3|8428.1|9
1651602680000|2022-05-03 18:31:20|8429.2|8428.3|8429.5|8428.6|8429.5|8428.6|8429.2|8428.3|9
1651602700000|2022-05-03 18:31:40|8429.6|8428.7|8429.6|8428.7|8429.6|8428.7|8429.6|8428.7|1
1651602710000|2022-05-03 18:31:50|8429.5|8428.6|8428.9|8428|8429.6|8428.7|8428.9|8428|21
1651602720000|2022-05-03 18:32:00|8429|8428.1|8428.8|8427.9|8429.1|8428.2|8428.8|8427.9|11
1651602730000|2022-05-03 18:32:10|8428.7|8427.8|8428.7|8427.8|8428.8|8427.9|8428.7|8427.8|7
1651602740000|2022-05-03 18:32:20|8428.6|8427.7|8428.1|8427.2|8428.8|8427.8|8428.1|8427.2|7
1651602750000|2022-05-03 18:32:30|8428|8427.1|8428.7|8427.8|8428.7|8427.8|8427.9|8427|20
1651602760000|2022-05-03 18:32:40|8428.5|8427.6|8428.3|8427.4|8428.7|8427.6|8428.1|8427.2|14
1651602770000|2022-05-03 18:32:50|8428.4|8427.5|8427.9|8427|8428.4|8427.5|8427.9|8426.7|13
1651602780000|2022-05-03 18:33:00|8427.8|8426.9|8428.4|8427.5|8428.4|8427.5|8427.8|8426.9|13
1651602790000|2022-05-03 18:33:10|8428.3|8427.4|8428.4|8426.9|8428.4|8427.5|8427.9|8426.9|16
1651602800000|2022-05-03 18:33:20|8428.1|8427.2|8428.2|8427.3|8428.2|8427.3|8428.1|8427.2|6
1651602810000|2022-05-03 18:33:30|8428.1|8427.2|8428.1|8427.2|8428.2|8427.3|8428.1|8427.2|3
1651602820000|2022-05-03 18:33:40|8428|8427.1|8428.4|8426.9|8428.5|8427.2|8427.9|8426.9|9
1651602830000|2022-05-03 18:33:50|8428.5|8427|8428.6|8427.7|8429|8427.8|8428.1|8427|16
1651602840000|2022-05-03 18:34:00|8429|8428.1|8428.5|8427.6|8429.1|8428.1|8428.4|8427.4|20
1651602850000|2022-05-03 18:34:10|8428.3|8427.4|8428.2|8427.3|8428.6|8427.4|8427.8|8426.9|19
1651602860000|2022-05-03 18:34:20|8428.1|8427.2|8427.8|8426.9|8428.1|8427.2|8427.8|8426.9|12
1651602870000|2022-05-03 18:34:30|8427.7|8426.8|8427.6|8426.7|8427.8|8426.9|8427.5|8426.6|12
1651602880000|2022-05-03 18:34:40|8427.7|8426.8|8427.6|8426.7|8427.7|8426.8|8427.6|8426.7|8
1651602890000|2022-05-03 18:34:50|8427.5|8426.6|8427.4|8426.5|8427.6|8426.7|8427.3|8426.4|8
1651602900000|2022-05-03 18:35:00|8427.3|8426.4|8427.1|8426.2|8427.3|8426.4|8426.7|8425.8|25
1651602910000|2022-05-03 18:35:10|8427|8426.1|8426.5|8425.6|8427.3|8426.2|8426.4|8425.5|21
1651602920000|2022-05-03 18:35:20|8426.4|8425.5|8426.3|8425.4|8426.5|8425.6|8426.2|8425.3|12
1651602930000|2022-05-03 18:35:30|8426.5|8425.6|8426.7|8425.8|8426.7|8425.8|8426.4|8425.5|11
1651602940000|2022-05-03 18:35:40|8426.6|8425.7|8426|8425.1|8426.6|8425.7|8425.8|8424.9|15
1651602950000|2022-05-03 18:35:50|8425.9|8425|8425.8|8424.9|8425.9|8425|8425.7|8424.8|10
1651602960000|2022-05-03 18:36:00|8425.6|8424.7|8425.3|8424.4|8425.7|8424.8|8425.3|8424.4|9
1651602970000|2022-05-03 18:36:10|8425.4|8424.5|8425.9|8425|8426|8425.1|8425.3|8424.4|13
1651602980000|2022-05-03 18:36:20|8426|8425.1|8426.8|8425.9|8427|8426.1|8426|8425.1|23
1651602990000|2022-05-03 18:36:30|8426.9|8426|8426.9|8426|8427.2|8426.3|8426.9|8426|10
1651603000000|2022-05-03 18:36:40|8427|8426.1|8426.8|8425.9|8427.3|8426.2|8426.8|8425.7|18
1651603010000|2022-05-03 18:36:50|8426.9|8426|8427.2|8426.3|8427.2|8426.3|8426.8|8425.9|12
1651603020000|2022-05-03 18:37:00|8427.1|8426.2|8426.8|8425.9|8427.2|8426.3|8426.7|8425.8|23
1651603030000|2022-05-03 18:37:10|8426.9|8426|8427.3|8426.4|8427.3|8426.4|8426.9|8426|10
1651603040000|2022-05-03 18:37:20|8427.2|8426.3|8427.2|8426.3|8427.2|8426.3|8427.1|8426.2|7
1651603050000|2022-05-03 18:37:30|8427.4|8426.5|8426.8|8425.9|8427.5|8426.6|8426.8|8425.9|13
1651603060000|2022-05-03 18:37:40|8426.9|8426|8427.1|8426.2|8427.2|8426.3|8426.9|8426|8
1651603070000|2022-05-03 18:37:50|8426.9|8426|8426.8|8425.9|8427.1|8426|8426.7|8425.6|13
1651603080000|2022-05-03 18:38:00|8426.9|8426|8427|8426.1|8427|8426.1|8426.8|8425.9|12
1651603090000|2022-05-03 18:38:10|8426.9|8426|8427.1|8426.2|8427.7|8426.6|8426.9|8426|21
1651603100000|2022-05-03 18:38:20|8427|8426.1|8427.1|8426.2|8427.1|8426.2|8427|8426.1|6
1651603110000|2022-05-03 18:38:30|8427.2|8426.3|8427.5|8426.6|8427.5|8426.6|8427.1|8426.2|8
1651603120000|2022-05-03 18:38:40|8427.6|8426.7|8427.5|8426.6|8427.9|8427|8427.4|8426.5|17
1651603130000|2022-05-03 18:38:50|8427.7|8426.8|8427.7|8426.8|8427.8|8426.9|8427.5|8426.6|14
1651603140000|2022-05-03 18:39:00|8427.8|8426.9|8427.9|8427|8427.9|8427|8427.6|8426.7|10
1651603150000|2022-05-03 18:39:10|8427.8|8426.9|8427.8|8426.9|8428|8427.1|8427.6|8426.7|18
1651603160000|2022-05-03 18:39:20|8427.9|8427|8427.1|8426.2|8427.9|8427|8427.1|8426.2|25
1651603170000|2022-05-03 18:39:30|8427.2|8426.3|8427.6|8426.7|8427.7|8426.8|8427.2|8426.3|21
1651603180000|2022-05-03 18:39:40|8427.5|8426.6|8428.2|8427.3|8428.3|8427.4|8427.5|8426.6|19
1651603190000|2022-05-03 18:39:50|8428.1|8427.2|8428.2|8427.3|8428.2|8427.3|8427.7|8426.8|15
1651603200000|2022-05-03 18:40:00|8428.1|8427.2|8428.2|8427.3|8428.3|8427.4|8427.8|8426.9|26
1651603210000|2022-05-03 18:40:10|8428.1|8427.2|8428.2|8427.3|8428.3|8427.4|8427.9|8427|21
1651603220000|2022-05-03 18:40:20|8428.3|8427.4|8428.7|8427.8|8429.1|8428.2|8428.2|8427.3|23
1651603230000|2022-05-03 18:40:30|8428.6|8427.7|8429.1|8428.2|8429.1|8428.2|8428.6|8427.7|22
1651603240000|2022-05-03 18:40:40|8429.2|8428.3|8429.4|8428.5|8429.5|8428.6|8429.1|8428.2|18
1651603250000|2022-05-03 18:40:50|8429.5|8428.6|8429.4|8428.5|8429.5|8428.6|8429.4|8428.5|6
1651603260000|2022-05-03 18:41:00|8429.5|8428.6|8429.3|8428.4|8429.7|8428.8|8429.3|8428.4|18
1651603270000|2022-05-03 18:41:10|8429.4|8428.5|8430.9|8430|8431.1|8430.2|8429.4|8428.5|20
1651603280000|2022-05-03 18:41:20|8430.6|8429.7|8430.4|8429.5|8430.6|8429.7|8430.1|8429.2|20
1651603290000|2022-05-03 18:41:30|8430.5|8429.6|8430.6|8429.7|8430.7|8429.8|8430.5|8429.6|17
1651603300000|2022-05-03 18:41:40|8430.5|8429.6|8430.7|8429.8|8430.8|8429.9|8430.5|8429.6|23
1651603310000|2022-05-03 18:41:50|8430.8|8429.9|8431|8430.1|8431|8430.1|8430.5|8429.6|11
1651603320000|2022-05-03 18:42:00|8430.7|8429.8|8430.3|8429.4|8430.7|8429.8|8430.1|8429.2|22
1651603330000|2022-05-03 18:42:10|8430.4|8429.5|8429.8|8428.9|8430.4|8429.5|8429.7|8428.8|9
1651603340000|2022-05-03 18:42:20|8429.9|8429|8430|8429.1|8430|8429.1|8429.8|8428.9|16
1651603350000|2022-05-03 18:42:30|8429.9|8429|8429.9|8429|8430|8429.1|8429.9|8429|7
1651603360000|2022-05-03 18:42:40|8429.8|8428.9|8429.6|8428.7|8429.8|8428.9|8429.3|8428.4|18
1651603370000|2022-05-03 18:42:50|8429.7|8428.8|8430.2|8429.3|8430.5|8429.6|8429.6|8428.7|22
1651603380000|2022-05-03 18:43:00|8430.1|8429.2|8430.3|8429.4|8430.3|8429.4|8430.1|8429.2|11
1651603390000|2022-05-03 18:43:10|8430.2|8429.3|8430.2|8429.3|8430.3|8429.4|8430.1|8429.2|11
1651603400000|2022-05-03 18:43:20|8430.3|8429.4|8430.1|8429.2|8430.3|8429.4|8430|8429.1|9
1651603410000|2022-05-03 18:43:30|8430.2|8429.3|8430.1|8429.2|8430.4|8429.5|8430.1|8429.2|8
1651603420000|2022-05-03 18:43:40|8430.2|8429.3|8430|8429.1|8430.2|8429.3|8429.9|8429|15
1651603430000|2022-05-03 18:43:50|8430.1|8429.2|8430|8429.1|8430.2|8429.3|8430|8429.1|6
1651603440000|2022-05-03 18:44:00|8430.1|8429.2|8430.3|8429.4|8430.4|8429.5|8429.9|8429|17
1651603450000|2022-05-03 18:44:10|8430.4|8429.5|8430|8429.1|8430.6|8429.5|8429.8|8428.7|22
1651603460000|2022-05-03 18:44:20|8430.1|8429.2|8429.7|8428.8|8430.3|8429.4|8429.4|8428.5|33
1651603470000|2022-05-03 18:44:30|8429.8|8428.9|8429.8|8428.9|8429.8|8428.9|8429.4|8428.5|16
1651603480000|2022-05-03 18:44:40|8429.7|8428.8|8429.4|8428.5|8429.9|8428.8|8429.1|8428.1|28
1651603490000|2022-05-03 18:44:50|8429.5|8428.6|8429.1|8428.2|8429.9|8428.7|8429|8428.1|21
1651603500000|2022-05-03 18:45:00|8429|8428.1|8428.9|8428|8429.2|8428.3|8428.8|8427.6|20
1651603510000|2022-05-03 18:45:10|8429|8428.1|8428.8|8427.9|8429|8428.1|8428.6|8427.7|15
1651603520000|2022-05-03 18:45:20|8428.7|8427.8|8428.8|8427.9|8429.2|8428|8428.7|8427.7|11
1651603530000|2022-05-03 18:45:30|8428.9|8428|8429.2|8428.3|8429.9|8428.6|8428.7|8427.8|22
1651603540000|2022-05-03 18:45:40|8429.1|8428.2|8429.4|8428.5|8429.5|8428.6|8429.1|8428.2|12
1651603550000|2022-05-03 18:45:50|8429.5|8428.6|8429.5|8428.6|8429.7|8428.8|8429.4|8428.5|10
1651603560000|2022-05-03 18:46:00|8429.4|8428.5|8429.4|8428.5|8429.5|8428.6|8428.9|8428|19
1651603570000|2022-05-03 18:46:10|8429.5|8428.6|8429.6|8428.7|8429.6|8428.7|8429.3|8428.4|15
1651603580000|2022-05-03 18:46:20|8429.5|8428.6|8429.2|8428.3|8429.6|8428.7|8429.2|8428.3|22
1651603590000|2022-05-03 18:46:30|8429.3|8428.4|8429.3|8428.4|8429.4|8428.5|8429.2|8428.3|15
1651603600000|2022-05-03 18:46:40|8429.4|8428.5|8429.1|8428.2|8429.5|8428.6|8429.1|8428.2|14
1651603610000|2022-05-03 18:46:50|8429.3|8428.4|8428.9|8428|8429.4|8428.5|8428.9|8428|10
1651603620000|2022-05-03 18:47:00|8428.8|8427.9|8429.1|8428.2|8429.2|8428.2|8428.7|8427.6|23
1651603630000|2022-05-03 18:47:10|8429.4|8427.9|8428.9|8428|8429.4|8428.2|8428.8|8427.9|17
1651603640000|2022-05-03 18:47:20|8428.8|8427.9|8428.9|8428|8429|8428.1|8428.8|8427.9|18
1651603650000|2022-05-03 18:47:30|8428.8|8427.9|8428.5|8427.6|8429|8428.1|8428.4|8427.5|18
1651603660000|2022-05-03 18:47:40|8428.4|8427.5|8428.4|8427.5|8428.5|8427.6|8428.3|8427.4|7
1651603670000|2022-05-03 18:47:50|8428.3|8427.4|8428.4|8427.5|8428.5|8427.6|8428.2|8427.3|20
1651603680000|2022-05-03 18:48:00|8428.3|8427.4|8428.9|8428|8429|8428|8428.3|8427.3|25
1651603690000|2022-05-03 18:48:10|8428.8|8427.9|8429|8428.1|8429.4|8428.2|8428.8|8427.8|22
1651603700000|2022-05-03 18:48:20|8428.9|8428|8429|8428.1|8429|8428.1|8428.9|8428|8
1651603710000|2022-05-03 18:48:30|8429.1|8428.2|8429|8428.1|8429.3|8428.3|8428.9|8427.7|24
1651603720000|2022-05-03 18:48:40|8429.1|8428.2|8429.1|8428.2|8429.1|8428.2|8428.9|8428|17
1651603730000|2022-05-03 18:48:50|8429|8428.1|8429.2|8428.3|8429.4|8428.5|8429|8428.1|17
1651603740000|2022-05-03 18:49:00|8429.3|8428.4|8430|8429.1|8430.4|8429.5|8429.3|8428.4|21
1651603750000|2022-05-03 18:49:10|8429.9|8429|8429.6|8428.7|8430|8429.1|8429.6|8428.7|8
1651603760000|2022-05-03 18:49:20|8429.7|8428.8|8429.5|8428.6|8429.8|8428.8|8429.3|8428.1|23
1651603770000|2022-05-03 18:49:30|8429.4|8428.5|8429|8428.1|8429.5|8428.6|8428.9|8428|16
1651603780000|2022-05-03 18:49:40|8428.9|8428|8428.8|8427.9|8429.1|8428.2|8428.8|8427.9|8
1651603790000|2022-05-03 18:49:50|8428.9|8428|8428.9|8428|8429|8428.1|8428.8|8427.9|7
1651603800000|2022-05-03 18:50:00|8429|8428.1|8428.7|8427.8|8429.3|8428.4|8428.7|8427.8|14
1651603810000|2022-05-03 18:50:10|8428.8|8427.9|8428.5|8427.6|8428.9|8427.9|8428.1|8427.2|28
1651603820000|2022-05-03 18:50:20|8428.3|8427.4|8428.3|8427.4|8428.7|8427.6|8428.2|8427|13
1651603830000|2022-05-03 18:50:30|8428.4|8427.5|8428.2|8427.3|8428.5|8427.6|8428.2|8427.3|17
1651603840000|2022-05-03 18:50:40|8428.3|8427.4|8427.9|8427|8428.3|8427.4|8427.9|8427|12
1651603850000|2022-05-03 18:50:50|8428.1|8427.2|8428.4|8427.5|8428.5|8427.6|8428.1|8427.2|19
1651603860000|2022-05-03 18:51:00|8428.3|8427.4|8428.5|8427.6|8428.5|8427.6|8428.1|8427.2|10
1651603870000|2022-05-03 18:51:10|8428.4|8427.5|8428.1|8427.2|8428.7|8427.8|8428.1|8427.2|20
1651603880000|2022-05-03 18:51:20|8428|8427.1|8428.4|8427.5|8428.4|8427.5|8428|8427.1|19
1651603890000|2022-05-03 18:51:30|8428.3|8427.4|8428.6|8427.1|8428.6|8427.5|8428.1|8427|17
1651603900000|2022-05-03 18:51:40|8428.1|8427.2|8427.8|8426.9|8428.3|8427.4|8427.8|8426.9|9
1651603910000|2022-05-03 18:51:50|8427.7|8426.8|8427.7|8426.8|8427.8|8426.9|8427.6|8426.7|15
1651603920000|2022-05-03 18:52:00|8427.6|8426.7|8426.9|8426|8427.6|8426.7|8426.8|8425.9|24
1651603930000|2022-05-03 18:52:10|8426.8|8425.9|8427.1|8426.2|8427.4|8426.3|8426.6|8425.7|19
1651603940000|2022-05-03 18:52:20|8427.2|8426.3|8427.4|8426.5|8427.5|8426.6|8427.1|8426.2|22
1651603950000|2022-05-03 18:52:30|8427.5|8426.6|8427.2|8426.3|8427.5|8426.6|8427.1|8426.2|24
1651603960000|2022-05-03 18:52:40|8427.1|8426.2|8427.3|8426.4|8427.5|8426.4|8426.9|8425.9|19
1651603970000|2022-05-03 18:52:50|8427.2|8426.3|8427.3|8426.4|8427.7|8426.5|8427.1|8426.1|15
1651603980000|2022-05-03 18:53:00|8427.2|8426.3|8427.1|8426.2|8427.4|8426.5|8427|8426.1|22
1651603990000|2022-05-03 18:53:10|8427.2|8426.3|8426.7|8425.8|8427.6|8426.4|8426.6|8425.7|15
1651604000000|2022-05-03 18:53:20|8426.8|8425.9|8427|8426.1|8427.1|8426.2|8426.8|8425.9|16
1651604010000|2022-05-03 18:53:30|8427.1|8426.2|8427.2|8425.7|8427.4|8426.3|8427|8425.7|18
1651604020000|2022-05-03 18:53:40|8426.9|8426|8426.8|8425.9|8427.3|8426.1|8426.8|8425.7|13
1651604030000|2022-05-03 18:53:50|8426.9|8426|8426.8|8425.9|8426.9|8426|8426.8|8425.9|4
1651604040000|2022-05-03 18:54:00|8426.7|8425.8|8426.1|8425.2|8426.7|8425.8|8425.7|8424.6|23
1651604050000|2022-05-03 18:54:10|8426|8425.1|8426.7|8425.8|8426.8|8425.9|8425.9|8425|15
1651604060000|2022-05-03 18:54:20|8426.9|8425.4|8426.7|8425.8|8427|8425.8|8426.5|8425.4|11
1651604070000|2022-05-03 18:54:30|8426.8|8425.9|8427|8426.1|8427|8426.1|8426.7|8425.8|13
1651604080000|2022-05-03 18:54:40|8427.1|8426.2|8427.5|8426.6|8427.6|8426.6|8426.9|8425.8|20
1651604090000|2022-05-03 18:54:50|8427.4|8426.5|8427.5|8426.6|8427.8|8426.6|8427.4|8426.2|11
1651604100000|2022-05-03 18:55:00|8427.4|8426.5|8427.5|8426.6|8427.8|8426.6|8427.4|8426.2|6
1651604110000|2022-05-03 18:55:10|8427.6|8426.7|8427.3|8426.4|8427.8|8426.7|8427.2|8426.1|19
1651604120000|2022-05-03 18:55:20|8427.2|8426.3|8427.2|8426.3|8427.2|8426.3|8427|8426.1|15
1651604130000|2022-05-03 18:55:30|8427.1|8426.2|8427.2|8426.3|8427.4|8426.3|8426.9|8425.8|24
1651604140000|2022-05-03 18:55:40|8427|8426.1|8426.6|8425.7|8427.2|8426.2|8426.6|8425.7|15
1651604150000|2022-05-03 18:55:50|8427|8425.5|8426.6|8425.7|8427.1|8426|8426.5|8425.4|26
1651604160000|2022-05-03 18:56:00|8426.7|8425.8|8426.8|8425.9|8426.9|8426|8426.6|8425.7|18
1651604170000|2022-05-03 18:56:10|8426.7|8425.8|8426.9|8426|8427|8426.1|8426.7|8425.8|17
1651604180000|2022-05-03 18:56:20|8427|8426.1|8426.9|8426|8427.2|8426.3|8426.8|8425.9|18
1651604190000|2022-05-03 18:56:30|8427.1|8426.2|8427.1|8426.2|8427.1|8426.2|8426.9|8426|10
1651604200000|2022-05-03 18:56:40|8427|8426.1|8426.8|8425.9|8427.5|8426.3|8426.8|8425.9|15
1651604210000|2022-05-03 18:56:50|8426.9|8426|8426.7|8425.8|8427|8426.1|8426.7|8425.8|15
1651604220000|2022-05-03 18:57:00|8426.8|8425.9|8426.6|8425.7|8426.8|8425.9|8426.3|8425.3|33
1651604230000|2022-05-03 18:57:10|8426.5|8425.6|8426|8425.1|8426.6|8425.7|8425.8|8424.6|20
1651604240000|2022-05-03 18:57:20|8425.9|8425|8426.4|8424.9|8426.4|8425.2|8425.9|8424.8|9
1651604250000|2022-05-03 18:57:30|8426.3|8424.8|8426.1|8425.2|8426.4|8425.2|8426|8424.8|8
1651604260000|2022-05-03 18:57:40|8426|8425.1|8426.2|8425.3|8426.2|8425.3|8426|8425.1|5
1651604270000|2022-05-03 18:57:50|8426.1|8425.2|8425.9|8425|8426.3|8425.4|8425.9|8424.7|18
1651604280000|2022-05-03 18:58:00|8426.3|8424.8|8426|8425.1|8426.4|8425.1|8425.8|8424.7|19
1651604290000|2022-05-03 18:58:10|8426.1|8425.2|8425.9|8425|8426.2|8425.2|8425.8|8424.7|16
1651604300000|2022-05-03 18:58:20|8426|8425.1|8426.1|8425.2|8426.3|8425.2|8425.9|8424.7|7
1651604310000|2022-05-03 18:58:30|8426.2|8425.3|8426.5|8425.6|8426.7|8425.8|8426.2|8425.3|13
1651604320000|2022-05-03 18:58:40|8426.6|8425.7|8427.1|8426.2|8427.2|8426.3|8426.5|8425.6|18
1651604330000|2022-05-03 18:58:50|8427.2|8426.3|8427.2|8426.3|8427.6|8426.4|8426.9|8425.9|30
1651604340000|2022-05-03 18:59:00|8427.3|8426.4|8427.3|8426.4|8427.7|8426.6|8427.1|8426.2|21
1651604350000|2022-05-03 18:59:10|8427.1|8426.2|8427.1|8426.2|8427.5|8426.4|8427.1|8425.9|11
1651604360000|2022-05-03 18:59:20|8427.2|8426.3|8427.3|8426.4|8427.4|8426.4|8427|8425.8|21
1651604370000|2022-05-03 18:59:30|8427.1|8426.2|8426.9|8426|8427.7|8426.4|8426.9|8425.8|22
1651604380000|2022-05-03 18:59:40|8427|8426.1|8427.6|8426.7|8427.6|8426.7|8426.9|8426|20
1651604390000|2022-05-03 18:59:50|8427.5|8426.6|8427.4|8426.5|8427.7|8426.8|8427.4|8426.5|17
1651604400000|2022-05-03 19:00:00|8427.5|8426.6|8427.2|8426.3|8427.7|8426.8|8426.9|8426|23
1651604410000|2022-05-03 19:00:10|8427.3|8426.4|8427.6|8426.7|8427.8|8426.9|8427|8425.9|32
1651604420000|2022-05-03 19:00:20|8427.9|8426.4|8427.7|8426.8|8427.9|8427|8427.5|8426.3|26
1651604430000|2022-05-03 19:00:30|8427.8|8426.9|8427.8|8426.9|8427.9|8426.9|8427.4|8426.4|19
1651604440000|2022-05-03 19:00:40|8427.9|8427|8428|8427.1|8428.2|8427.3|8427.8|8426.9|21
1651604450000|2022-05-03 19:00:50|8427.9|8427|8428.3|8427.4|8428.5|8427.6|8427.9|8427|21
1651604460000|2022-05-03 19:01:00|8428.1|8427.2|8427.4|8426.5|8428.1|8427.2|8427.4|8426.5|31
1651604470000|2022-05-03 19:01:10|8427.5|8426.6|8427.6|8426.7|8427.9|8426.7|8427.4|8426.3|13
1651604480000|2022-05-03 19:01:20|8427.5|8426.6|8427.6|8426.7|8427.8|8426.9|8427.4|8426.5|16
1651604490000|2022-05-03 19:01:30|8427.7|8426.8|8427.8|8426.9|8427.8|8426.9|8427.6|8426.7|10
1651604500000|2022-05-03 19:01:40|8427.7|8426.8|8427.7|8426.8|8427.8|8426.9|8427.5|8426.6|14
1651604510000|2022-05-03 19:01:50|8427.8|8426.9|8428.6|8427.7|8428.7|8427.8|8427.8|8426.6|23
1651604520000|2022-05-03 19:02:00|8428.7|8427.8|8428.6|8427.7|8428.7|8427.8|8428.4|8427.5|28
1651604530000|2022-05-03 19:02:10|8428.7|8427.8|8428.4|8427.5|8428.8|8427.8|8428.2|8427.3|28
1651604540000|2022-05-03 19:02:20|8428.5|8427.6|8428.4|8426.9|8428.8|8427.6|8428.1|8426.8|19
1651604550000|2022-05-03 19:02:30|8428.3|8426.8|8427.9|8427|8428.5|8427.4|8427.8|8426.8|25
1651604560000|2022-05-03 19:02:40|8428|8427.1|8428|8427.1|8428.3|8427.2|8427.9|8426.7|17
1651604570000|2022-05-03 19:02:50|8428.1|8427.2|8427.4|8426.5|8428.1|8427.2|8427.4|8426.5|16
1651604580000|2022-05-03 19:03:00|8427.3|8426.4|8427.3|8426.4|8427.8|8426.7|8427.3|8426|21
1651604590000|2022-05-03 19:03:10|8427.4|8426.5|8427|8426.1|8427.7|8426.5|8426.9|8425.8|17
1651604600000|2022-05-03 19:03:20|8426.9|8426|8427|8426.1|8427|8426.1|8426.9|8426|4
1651604610000|2022-05-03 19:03:30|8426.9|8426|8426.7|8425.8|8427|8426.1|8426.4|8425.3|18
1651604620000|2022-05-03 19:03:40|8426.6|8425.7|8426.6|8425.7|8426.8|8425.9|8426.6|8425.7|13
1651604630000|2022-05-03 19:03:50|8426.7|8425.8|8426.3|8425.4|8426.9|8426|8426.3|8425.2|30
1651604640000|2022-05-03 19:04:00|8426.2|8425.3|8426|8425.1|8426.7|8425.5|8426|8425|25
1651604650000|2022-05-03 19:04:10|8426.4|8424.9|8426|8425.1|8426.7|8425.5|8426|8424.9|24
1651604660000|2022-05-03 19:04:20|8425.9|8425|8426.6|8425.1|8426.8|8425.5|8425.9|8425|23
1651604670000|2022-05-03 19:04:30|8426.2|8425.3|8427.2|8425.7|8427.3|8426|8426.1|8425.2|27
1651604680000|2022-05-03 19:04:40|8426.9|8426|8427.1|8426.2|8427.3|8426.2|8426.6|8425.5|23
1651604690000|2022-05-03 19:04:50|8427|8426.1|8427|8426.1|8427.2|8426.2|8426.8|8425.6|20
1651604700000|2022-05-03 19:05:00|8427.2|8425.7|8427.1|8425.6|8427.4|8426.1|8426.7|8425.6|23
1651604710000|2022-05-03 19:05:10|8426.9|8425.4|8426.7|8425.8|8427|8425.8|8426.5|8425.3|23
1651604720000|2022-05-03 19:05:20|8426.6|8425.7|8426.8|8425.3|8426.8|8425.7|8426.3|8425.2|25
1651604730000|2022-05-03 19:05:30|8426.7|8425.2|8426.8|8425.3|8426.9|8425.7|8426.3|8425.1|17
1651604740000|2022-05-03 19:05:40|8426.7|8425.2|8426.7|8425.2|8426.8|8425.6|8426.4|8425.2|9
1651604750000|2022-05-03 19:05:50|8426.6|8425.1|8426|8425.1|8426.6|8425.4|8425.9|8424.9|21
1651604760000|2022-05-03 19:06:00|8426.1|8425.2|8426|8425.1|8426.4|8425.5|8425.9|8425|21
1651604770000|2022-05-03 19:06:10|8426.1|8425.2|8426|8425.1|8426.1|8425.2|8425.9|8425|10
1651604780000|2022-05-03 19:06:20|8425.9|8425|8425.6|8424.7|8426.4|8425|8425.6|8424.6|19
1651604790000|2022-05-03 19:06:30|8425.5|8424.6|8424.8|8423.9|8425.6|8424.7|8424.7|8423.8|21
1651604800000|2022-05-03 19:06:40|8424.7|8423.8|8424.8|8423.9|8425|8424.1|8424.4|8423.5|21
1651604810000|2022-05-03 19:06:50|8424.9|8424|8424.9|8424|8425.3|8424.4|8424.9|8424|18
1651604820000|2022-05-03 19:07:00|8425|8424.1|8424.9|8424|8425.2|8424.3|8424.8|8423.9|15
1651604830000|2022-05-03 19:07:10|8424.8|8423.9|8424.8|8423.9|8425.1|8423.9|8424.6|8423.4|18
1651604840000|2022-05-03 19:07:20|8424.7|8423.8|8424.9|8424|8425.1|8424.1|8424.5|8423.4|24
1651604850000|2022-05-03 19:07:30|8425|8424.1|8425.1|8424.2|8425.2|8424.3|8424.6|8423.6|30
1651604860000|2022-05-03 19:07:40|8425|8424.1|8425.4|8424.5|8425.5|8424.6|8425|8424.1|17
1651604870000|2022-05-03 19:07:50|8425.5|8424.6|8425.6|8424.7|8426|8424.8|8425.5|8424.3|14
1651604880000|2022-05-03 19:08:00|8425.5|8424.6|8425.8|8424.9|8426|8425.1|8425.5|8424.6|26
1651604890000|2022-05-03 19:08:10|8425.6|8424.7|8425.5|8424.6|8426|8425.1|8425.5|8424.6|21
1651604900000|2022-05-03 19:08:20|8425.8|8424.3|8425.1|8424.2|8425.8|8424.7|8425.1|8424.2|29
1651604910000|2022-05-03 19:08:30|8425.2|8424.3|8425.4|8424.5|8425.5|8424.6|8425.1|8424.2|15
1651604920000|2022-05-03 19:08:40|8425.5|8424.6|8425.5|8424.6|8425.5|8424.6|8425.4|8424.5|3
1651604930000|2022-05-03 19:08:50|8425.7|8424.8|8425.8|8424.9|8425.8|8424.9|8425.5|8424.6|11
1651604940000|2022-05-03 19:09:00|8425.7|8424.8|8425.6|8424.7|8426|8425.1|8425.5|8424.6|23
1651604950000|2022-05-03 19:09:10|8425.5|8424.6|8425.8|8424.9|8426.1|8425.2|8425.5|8424.6|19
1651604960000|2022-05-03 19:09:20|8425.9|8425|8425.9|8425|8426|8425.1|8425.7|8424.8|19
1651604970000|2022-05-03 19:09:30|8426|8425.1|8425.8|8424.3|8426.3|8425.1|8425.4|8424.2|21
1651604980000|2022-05-03 19:09:40|8425.9|8424.4|8425.3|8424.4|8425.9|8424.5|8425.2|8424.2|18
1651604990000|2022-05-03 19:09:50|8425.2|8424.3|8425.6|8424.7|8425.7|8424.8|8425.2|8424.3|14
1651605000000|2022-05-03 19:10:00|8425.7|8424.8|8425.9|8425|8426.1|8425.2|8425.6|8424.7|12
1651605010000|2022-05-03 19:10:10|8425.8|8424.9|8425.6|8424.7|8425.8|8424.9|8425.5|8424.6|17
1651605020000|2022-05-03 19:10:20|8425.7|8424.8|8425.6|8424.7|8425.8|8424.9|8425.5|8424.6|16
1651605030000|2022-05-03 19:10:30|8425.7|8424.8|8425.3|8424.4|8425.7|8424.8|8425.2|8424.3|16
1651605040000|2022-05-03 19:10:40|8425.5|8424.6|8425.5|8424.6|8425.6|8424.7|8425.4|8424.5|15
1651605050000|2022-05-03 19:10:50|8425.4|8424.5|8425.3|8424.4|8425.6|8424.7|8425.3|8424.4|9
1651605060000|2022-05-03 19:11:00|8425.4|8424.5|8425.3|8424.4|8425.8|8424.7|8425.2|8424.2|19
1651605070000|2022-05-03 19:11:10|8425.4|8424.5|8425.4|8424.5|8425.5|8424.6|8425.3|8424.4|9
1651605080000|2022-05-03 19:11:20|8425.3|8424.4|8425.4|8424.5|8425.4|8424.5|8425.3|8424.4|4
1651605090000|2022-05-03 19:11:30|8425.3|8424.4|8425.2|8424.3|8425.4|8424.5|8425.1|8424.2|7
1651605100000|2022-05-03 19:11:40|8425|8424.1|8425.3|8424.4|8425.4|8424.5|8425|8424.1|16
1651605110000|2022-05-03 19:11:50|8425.4|8424.5|8425.5|8424.6|8425.5|8424.6|8425|8424.1|23
1651605120000|2022-05-03 19:12:00|8425.4|8424.5|8425.2|8424.3|8425.5|8424.6|8425.1|8424.2|16
1651605130000|2022-05-03 19:12:10|8425.3|8424.4|8425.3|8424.4|8425.4|8424.5|8425.3|8424.4|11
1651605140000|2022-05-03 19:12:20|8425.4|8424.5|8425.1|8424.2|8425.5|8424.6|8425.1|8424.2|14
1651605150000|2022-05-03 19:12:30|8425.2|8424.3|8425.4|8424.5|8425.5|8424.6|8425.1|8424.2|17
1651605160000|2022-05-03 19:12:40|8425.3|8424.4|8425.8|8424.3|8425.8|8424.6|8425.2|8424.3|12
1651605170000|2022-05-03 19:12:50|8425.7|8424.2|8425.6|8424.7|8425.7|8424.7|8425.2|8424.1|12
1651605180000|2022-05-03 19:13:00|8425.5|8424.6|8425.5|8424.6|8425.7|8424.8|8425.4|8424.5|8
1651605190000|2022-05-03 19:13:10|8425.4|8424.5|8425.2|8424.3|8425.4|8424.5|8425.2|8424.3|16
1651605200000|2022-05-03 19:13:20|8425.3|8424.4|8425.2|8424.3|8425.5|8424.6|8425.2|8424.3|13
1651605210000|2022-05-03 19:13:30|8425.3|8424.4|8425.3|8424.4|8425.4|8424.5|8425.2|8424.3|9
1651605220000|2022-05-03 19:13:40|8425.2|8424.3|8425.4|8424.5|8425.8|8424.5|8424.8|8423.9|28
1651605230000|2022-05-03 19:13:50|8425.3|8424.4|8425.4|8424.5|8425.5|8424.6|8425.3|8424.4|6
1651605240000|2022-05-03 19:14:00|8425.5|8424.6|8425.4|8424.5|8425.5|8424.6|8425.2|8424.3|10
1651605250000|2022-05-03 19:14:10|8425.6|8424.7|8425.3|8424.4|8425.6|8424.7|8425.2|8424.3|17
1651605260000|2022-05-03 19:14:20|8425.1|8424.2|8424.6|8423.7|8425.2|8424.3|8424.6|8423.7|20
1651605270000|2022-05-03 19:14:30|8424.7|8423.8|8424.7|8423.8|8424.8|8423.9|8424.6|8423.7|7
1651605280000|2022-05-03 19:14:40|8424.6|8423.7|8424.6|8423.7|8424.8|8423.9|8424.6|8423.7|5
1651605290000|2022-05-03 19:14:50|8424.7|8423.8|8424.6|8423.7|8424.8|8423.9|8424.3|8423.4|19
1651605300000|2022-05-03 19:15:00|8424.9|8424|8425.1|8424.2|8425.2|8424.3|8424.8|8423.6|21
1651605310000|2022-05-03 19:15:10|8425|8424.1|8425.9|8425|8426.1|8425|8425|8424|31
1651605320000|2022-05-03 19:15:20|8425.8|8424.9|8425.7|8424.8|8425.9|8425|8425.6|8424.7|13
1651605330000|2022-05-03 19:15:30|8425.6|8424.7|8425.8|8424.9|8425.9|8425|8425.6|8424.7|19
1651605340000|2022-05-03 19:15:40|8425.9|8425|8426.4|8425.5|8426.4|8425.5|8425.8|8424.9|27
1651605350000|2022-05-03 19:15:50|8426.3|8425.4|8426.2|8425.3|8426.3|8425.4|8426|8425.1|20
1651605360000|2022-05-03 19:16:00|8426.3|8425.4|8425.9|8425|8426.4|8425.5|8425.9|8425|8
1651605370000|2022-05-03 19:16:10|8425.8|8424.9|8425.7|8424.8|8426.1|8424.9|8425.5|8424.6|13
1651605380000|2022-05-03 19:16:20|8425.6|8424.7|8425.7|8424.8|8425.7|8424.8|8425.5|8424.6|12
1651605390000|2022-05-03 19:16:30|8425.6|8424.7|8425.6|8424.7|8425.7|8424.8|8425.3|8424.4|16
1651605400000|2022-05-03 19:16:40|8425.5|8424.6|8425.4|8424.5|8425.9|8424.7|8425.2|8424.3|14
1651605410000|2022-05-03 19:16:50|8425.3|8424.4|8425.5|8424|8425.5|8424.5|8425.1|8423.9|19
1651605420000|2022-05-03 19:17:00|8425.6|8424.1|8425.1|8424.2|8425.6|8424.4|8425.1|8424.1|10
1651605430000|2022-05-03 19:17:10|8425.2|8424.3|8425.1|8424.2|8425.2|8424.3|8424.9|8424|22
1651605440000|2022-05-03 19:17:20|8425|8424.1|8425.3|8424.4|8425.4|8424.5|8425|8424.1|14
1651605450000|2022-05-03 19:17:30|8425.2|8424.3|8425.2|8424.3|8425.6|8424.4|8425.1|8424|20
1651605460000|2022-05-03 19:17:40|8425.1|8424.2|8425.2|8424.3|8425.3|8424.4|8425.1|8424.2|13
1651605470000|2022-05-03 19:17:50|8425.3|8424.4|8425.1|8424.2|8425.3|8424.4|8425.1|8424.2|11
1651605480000|2022-05-03 19:18:00|8425.2|8424.3|8425.3|8424.4|8425.4|8424.5|8425.1|8424.2|24
1651605490000|2022-05-03 19:18:10|8425.2|8424.3|8425.2|8424.3|8425.4|8424.5|8424.9|8424|17
1651605500000|2022-05-03 19:18:20|8425.3|8424.4|8425.2|8424.3|8425.3|8424.4|8425.1|8424.2|10
1651605510000|2022-05-03 19:18:30|8425.3|8424.4|8425.3|8424.4|8425.5|8424.6|8425.2|8424.3|17
1651605520000|2022-05-03 19:18:40|8425.4|8424.5|8425.2|8424.3|8425.6|8424.5|8425.1|8424|14
1651605530000|2022-05-03 19:18:50|8425.3|8424.4|8425.7|8424.2|8425.7|8424.5|8425.1|8424.1|19
1651605540000|2022-05-03 19:19:00|8425.2|8424.3|8425.3|8424.4|8425.5|8424.5|8425.1|8423.9|12
1651605550000|2022-05-03 19:19:10|8425.4|8424.5|8425.3|8424.4|8425.7|8424.6|8425.1|8424|25
1651605560000|2022-05-03 19:19:20|8425.6|8424.1|8425.5|8424.6|8425.7|8424.7|8425.3|8424.1|16
1651605570000|2022-05-03 19:19:30|8425.6|8424.7|8425.6|8424.7|8425.6|8424.7|8425.4|8424.5|9
1651605580000|2022-05-03 19:19:40|8425.5|8424.6|8425.6|8424.7|8425.9|8425|8425.5|8424.6|17
1651605590000|2022-05-03 19:19:50|8425.7|8424.8|8426|8425.1|8426.1|8425.2|8425.5|8424.6|14
1651605600000|2022-05-03 19:20:00|8426.1|8425.2|8426.2|8425.3|8426.6|8425.6|8426.1|8425|17
1651605610000|2022-05-03 19:20:10|8426.3|8425.4|8426.4|8425.5|8426.7|8425.6|8426.1|8425.2|25
1651605620000|2022-05-03 19:20:20|8426.3|8425.4|8426.3|8425.4|8426.4|8425.5|8426.1|8425.2|18
1651605630000|2022-05-03 19:20:30|8426.1|8425.2|8426.1|8425.2|8426.4|8425.4|8425.9|8424.9|23
1651605640000|2022-05-03 19:20:40|8426|8425.1|8425.9|8424.4|8426.3|8425.2|8425.5|8424.4|20
1651605650000|2022-05-03 19:20:50|8426|8424.5|8425.4|8424.5|8426|8424.8|8425.3|8424.2|29
1651605660000|2022-05-03 19:21:00|8425.5|8424.6|8425.3|8424.4|8425.5|8424.6|8425.2|8424.3|23
1651605670000|2022-05-03 19:21:10|8425.4|8424.5|8426.3|8424.8|8426.3|8425.1|8425.3|8424.4|15
1651605680000|2022-05-03 19:21:20|8426|8425.1|8426.4|8425.5|8426.5|8425.6|8426|8425.1|16
1651605690000|2022-05-03 19:21:30|8426.5|8425.6|8426|8425.1|8426.7|8425.6|8426|8425|25
1651605700000|2022-05-03 19:21:40|8426.1|8425.2|8426.1|8425.2|8426.2|8425.3|8426|8425.1|21
1651605710000|2022-05-03 19:21:50|8426|8425.1|8425.9|8425|8426.1|8425.2|8425.9|8425|8
1651605720000|2022-05-03 19:22:00|8425.8|8424.9|8426.4|8425.5|8426.7|8425.5|8425.8|8424.9|19
1651605730000|2022-05-03 19:22:10|8426.3|8425.4|8426.3|8425.4|8426.5|8425.6|8426.1|8425.2|19
1651605740000|2022-05-03 19:22:20|8426.4|8425.5|8426.3|8425.4|8426.5|8425.5|8426.2|8425|23
1651605750000|2022-05-03 19:22:30|8426.4|8425.5|8426.5|8425.6|8426.6|8425.7|8426.3|8425.4|13
1651605760000|2022-05-03 19:22:40|8426.4|8425.5|8426.4|8425.5|8426.4|8425.5|8426.4|8425.5|1
1651605770000|2022-05-03 19:22:50|8426.3|8425.4|8426.4|8425.5|8426.6|8425.7|8426.3|8425.4|17
1651605780000|2022-05-03 19:23:00|8426.5|8425.6|8426.4|8425.5|8426.5|8425.6|8426.4|8425.5|4
1651605790000|2022-05-03 19:23:10|8426.6|8425.7|8426.3|8425.4|8427|8425.7|8426.3|8425.3|16
1651605800000|2022-05-03 19:23:20|8426.4|8425.5|8427.1|8425.6|8427.1|8425.9|8426.4|8425.2|27
1651605810000|2022-05-03 19:23:30|8427.2|8425.7|8427.5|8426|8427.6|8426.4|8426.8|8425.6|22
1651605820000|2022-05-03 19:23:40|8427.6|8426.1|8427.4|8426.5|8427.6|8426.5|8427.2|8426.1|14
1651605830000|2022-05-03 19:23:50|8427.5|8426.6|8427.9|8426.4|8427.9|8426.6|8427.4|8426.4|4
1651605840000|2022-05-03 19:24:00|8428|8426.5|8427.7|8426.8|8428.2|8427.3|8427.6|8426.4|19
1651605850000|2022-05-03 19:24:10|8427.6|8426.7|8427.5|8426.6|8427.8|8426.9|8427.4|8426.5|10
1651605860000|2022-05-03 19:24:20|8427.4|8426.5|8426.9|8426|8427.4|8426.5|8426.8|8425.9|17
1651605870000|2022-05-03 19:24:30|8426.7|8425.8|8426.5|8425.6|8426.8|8425.9|8426.5|8425.3|12
1651605880000|2022-05-03 19:24:40|8426.4|8425.5|8426.1|8425.2|8426.6|8425.7|8426.1|8424.8|19
1651605890000|2022-05-03 19:24:50|8426.2|8425.3|8426.1|8425.2|8426.2|8425.3|8426.1|8425.2|8
1651605900000|2022-05-03 19:25:00|8426.2|8425.3|8426|8425.1|8426.2|8425.3|8426|8425.1|13
1651605910000|2022-05-03 19:25:10|8426.1|8425.2|8426.2|8425.3|8426.3|8425.4|8425.8|8424.9|14
1651605920000|2022-05-03 19:25:20|8426.1|8425.2|8426.2|8425.3|8426.3|8425.4|8426|8425.1|12
1651605930000|2022-05-03 19:25:30|8426.1|8425.2|8426.1|8425.2|8426.1|8425.2|8425.8|8424.9|14
1651605940000|2022-05-03 19:25:40|8426|8425.1|8426|8425.1|8426|8425.1|8425.9|8425|9
1651605950000|2022-05-03 19:25:50|8426.1|8425.2|8425.4|8424.5|8426.1|8425.2|8425.3|8424.4|21
1651605960000|2022-05-03 19:26:00|8425.5|8424.6|8425.3|8424.4|8425.5|8424.6|8425.2|8424.3|13
1651605970000|2022-05-03 19:26:10|8425.4|8424.5|8425|8424.1|8425.4|8424.5|8424.9|8424|19
1651605980000|2022-05-03 19:26:20|8424.9|8424|8425|8424.1|8425.2|8424.3|8424.9|8424|18
1651605990000|2022-05-03 19:26:30|8424.9|8424|8424.9|8424|8425|8424.1|8424.6|8423.7|26
1651606000000|2022-05-03 19:26:40|8424.8|8423.9|8424.2|8423.3|8425|8424.1|8424.2|8423.3|11
1651606010000|2022-05-03 19:26:50|8424.3|8423.4|8423.8|8422.9|8424.5|8423.6|8423.8|8422.9|10
1651606020000|2022-05-03 19:27:00|8423.9|8423|8423.8|8422.9|8424.2|8423.1|8423.6|8422.6|25
1651606030000|2022-05-03 19:27:10|8423.9|8423|8423.5|8422.6|8424.1|8423.2|8423.5|8422.6|25
1651606040000|2022-05-03 19:27:20|8423.6|8422.7|8423.8|8422.9|8424|8422.9|8423.6|8422.4|19
1651606050000|2022-05-03 19:27:30|8423.9|8423|8424.4|8423.5|8424.4|8423.5|8423.9|8423|18
1651606060000|2022-05-03 19:27:40|8424.2|8423.3|8424.5|8423|8424.6|8423.4|8424.2|8423|6
1651606070000|2022-05-03 19:27:50|8424.6|8423.1|8424.3|8423.4|8424.6|8423.4|8424.3|8423|3
1651606080000|2022-05-03 19:28:00|8424.2|8423.3|8423.8|8422.9|8424.3|8423.3|8423.5|8422.6|26
1651606090000|2022-05-03 19:28:10|8423.7|8422.8|8423.9|8423|8424|8423.1|8423.6|8422.7|13
1651606100000|2022-05-03 19:28:20|8424|8423.1|8423.9|8423|8424.1|8423.2|8423.5|8422.6|23
1651606110000|2022-05-03 19:28:30|8424|8423.1|8424|8423.1|8424.2|8423.3|8424|8423.1|18
1651606120000|2022-05-03 19:28:40|8424.1|8423.2|8424|8423.1|8424.5|8423.4|8424|8423|15
1651606130000|2022-05-03 19:28:50|8423.9|8423|8423.8|8422.9|8424.1|8423.2|8423.8|8422.9|15
1651606140000|2022-05-03 19:29:00|8423.7|8422.8|8423.8|8422.9|8423.9|8423|8423.7|8422.8|10
1651606150000|2022-05-03 19:29:10|8423.9|8423|8424|8423.1|8424|8423.1|8423.7|8422.8|10
1651606160000|2022-05-03 19:29:20|8423.9|8423|8423.8|8422.9|8424.4|8423.4|8423.7|8422.4|26
1651606170000|2022-05-03 19:29:30|8423.9|8423|8424|8422.5|8424|8423|8423.5|8422.5|7
1651606180000|2022-05-03 19:29:40|8424.1|8422.6|8423.7|8422.8|8424.1|8423|8423.6|8422.5|19
1651606190000|2022-05-03 19:29:50|8423.8|8422.9|8423.7|8422.8|8423.8|8422.9|8423.7|8422.8|2
1651606200000|2022-05-03 19:30:00|8423.8|8422.9|8424.3|8423.4|8424.4|8423.5|8423.8|8422.9|18
1651606210000|2022-05-03 19:30:10|8424.2|8423.3|8424.2|8423.3|8424.3|8423.4|8424.2|8423.3|11
1651606220000|2022-05-03 19:30:20|8424.3|8423.4|8424.4|8423.5|8424.4|8423.5|8424.2|8423.3|12
1651606230000|2022-05-03 19:30:30|8424.5|8423.6|8424.4|8423.5|8424.5|8423.6|8424.3|8423.4|4
1651606240000|2022-05-03 19:30:40|8424.3|8423.4|8424|8423.1|8424.3|8423.4|8423.8|8422.7|11
1651606250000|2022-05-03 19:30:50|8424.1|8423.2|8424|8423.1|8424.1|8423.2|8423.9|8423|13
1651606260000|2022-05-03 19:31:00|8423.9|8423|8423.8|8422.9|8424|8423.1|8423.7|8422.8|12
1651606270000|2022-05-03 19:31:10|8423.5|8422.6|8423.6|8422.7|8423.9|8422.7|8423.2|8422.1|21
1651606280000|2022-05-03 19:31:20|8423.7|8422.8|8424|8422.5|8424.1|8423|8423.6|8422.5|16
1651606290000|2022-05-03 19:31:30|8424.1|8422.6|8423.8|8422.9|8424.1|8423|8423.7|8422.5|10
1651606300000|2022-05-03 19:31:40|8423.7|8422.8|8423.7|8422.8|8423.8|8422.9|8423.4|8422.5|27
1651606310000|2022-05-03 19:31:50|8423.8|8422.9|8423.8|8422.9|8423.8|8422.9|8423.6|8422.7|19
1651606320000|2022-05-03 19:32:00|8423.9|8423|8424.1|8423.2|8424.1|8423.2|8423.8|8422.9|11
1651606330000|2022-05-03 19:32:10|8424|8423.1|8424.3|8423.4|8424.4|8423.5|8424|8423.1|13
1651606340000|2022-05-03 19:32:20|8424.4|8423.5|8424.1|8423.2|8424.4|8423.5|8424|8423.1|15
1651606350000|2022-05-03 19:32:30|8424.3|8423.4|8424|8423.1|8424.3|8423.4|8423.8|8422.9|16
1651606360000|2022-05-03 19:32:40|8423.9|8423|8423.8|8422.9|8424.1|8423.2|8423.8|8422.9|23
1651606370000|2022-05-03 19:32:50|8423.9|8423|8424|8423.1|8424.1|8423.2|8423.7|8422.8|16
1651606380000|2022-05-03 19:33:00|8423.9|8423|8424.1|8423.2|8424.1|8423.2|8423.9|8423|12
1651606390000|2022-05-03 19:33:10|8424.2|8423.3|8424.4|8423.5|8424.4|8423.5|8423.9|8423|26
1651606400000|2022-05-03 19:33:20|8424.3|8423.4|8424.3|8423.4|8424.5|8423.6|8424.2|8423.3|15
1651606410000|2022-05-03 19:33:30|8424.2|8423.3|8423.9|8423|8424.4|8423.5|8423.9|8423|12
1651606420000|2022-05-03 19:33:40|8423.8|8422.9|8423.8|8422.9|8424|8423.1|8423.6|8422.7|13
1651606430000|2022-05-03 19:33:50|8424.1|8423.2|8424.1|8423.2|8424.4|8423.5|8424.1|8422.8|18
1651606440000|2022-05-03 19:34:00|8424.2|8423.3|8424.3|8423.4|8424.3|8423.4|8424.1|8423.2|14
1651606450000|2022-05-03 19:34:10|8424.4|8423.5|8424.3|8423.4|8424.4|8423.5|8424.1|8423.2|12
1651606460000|2022-05-03 19:34:20|8424.2|8423.3|8423.7|8422.8|8424.3|8423.4|8423.6|8422.7|22
1651606470000|2022-05-03 19:34:30|8423.8|8422.9|8424|8423.1|8424.1|8423.2|8423.7|8422.8|10
1651606480000|2022-05-03 19:34:40|8424.1|8423.2|8424.8|8423.3|8424.8|8423.6|8424.1|8423|22
1651606490000|2022-05-03 19:34:50|8424.7|8423.2|8424.4|8423.5|8424.7|8423.6|8424.3|8423.2|9
1651606500000|2022-05-03 19:35:00|8424.3|8423.4|8424.7|8423.8|8424.9|8423.9|8424.2|8422.9|16
1651606510000|2022-05-03 19:35:10|8424.8|8423.9|8424.7|8423.8|8424.8|8423.9|8424.5|8423.3|11
1651606520000|2022-05-03 19:35:20|8424.8|8423.9|8425.3|8424.4|8425.7|8424.5|8424.7|8423.8|20
1651606530000|2022-05-03 19:35:30|8425.2|8424.3|8425.2|8424.3|8425.4|8424.5|8425.1|8424.2|16
1651606540000|2022-05-03 19:35:40|8425.1|8424.2|8425.4|8424.5|8425.4|8424.5|8425.1|8424.2|18
1651606550000|2022-05-03 19:35:50|8425.3|8424.4|8425.6|8424.7|8425.7|8424.8|8425.3|8424.4|17
1651606560000|2022-05-03 19:36:00|8425.7|8424.8|8425.8|8424.9|8426|8425.1|8425.6|8424.7|23
1651606570000|2022-05-03 19:36:10|8425.7|8424.8|8425.7|8424.8|8426|8424.9|8425.6|8424.5|15
1651606580000|2022-05-03 19:36:20|8425.6|8424.7|8426|8425.1|8426.2|8425.3|8425.6|8424.7|19
1651606590000|2022-05-03 19:36:30|8425.9|8425|8425.9|8425|8426.1|8425.1|8425.5|8424.5|23
1651606600000|2022-05-03 19:36:40|8425.8|8424.9|8425.7|8424.8|8426|8425.1|8425.7|8424.8|14
1651606610000|2022-05-03 19:36:50|8425.6|8424.7|8425.9|8425|8426|8425.1|8425.6|8424.7|18
1651606620000|2022-05-03 19:37:00|8426|8425.1|8426|8425.1|8426.6|8425.6|8425.9|8424.7|26
1651606630000|2022-05-03 19:37:10|8425.9|8425|8426.2|8425.3|8426.3|8425.4|8425.9|8425|10
1651606640000|2022-05-03 19:37:20|8426.1|8425.2|8425.7|8424.8|8426.3|8425.2|8425.6|8424.3|23
1651606650000|2022-05-03 19:37:30|8425.8|8424.9|8425.8|8424.9|8425.9|8425|8425.7|8424.8|9
1651606660000|2022-05-03 19:37:40|8425.7|8424.8|8425.8|8424.9|8425.9|8425|8425.7|8424.8|8
1651606670000|2022-05-03 19:37:50|8425.9|8425|8425.9|8425|8426|8425|8425.6|8424.4|16
1651606680000|2022-05-03 19:38:00|8425.8|8424.9|8425.9|8425|8426.4|8425.2|8425.8|8424.7|23
1651606690000|2022-05-03 19:38:10|8426|8425.1|8425.6|8424.7|8426|8425.1|8425.5|8424.6|14
1651606700000|2022-05-03 19:38:20|8425.7|8424.8|8425.9|8425|8426.2|8425|8425.6|8424.5|14
1651606710000|2022-05-03 19:38:30|8426|8425.1|8425.9|8425|8426.3|8425.1|8425.6|8424.5|18
1651606720000|2022-05-03 19:38:40|8425.8|8424.9|8425.6|8424.7|8426.2|8425|8425.5|8424.6|16
1651606730000|2022-05-03 19:38:50|8425.7|8424.8|8425.6|8424.7|8425.8|8424.9|8425.6|8424.7|10
1651606740000|2022-05-03 19:39:00|8425.7|8424.8|8425.3|8424.4|8425.7|8424.8|8425.2|8424.3|25
1651606750000|2022-05-03 19:39:10|8425.2|8424.3|8425.8|8424.9|8426|8425.1|8425.2|8424.3|16
1651606760000|2022-05-03 19:39:20|8425.7|8424.8|8425.7|8424.8|8425.9|8425|8425.6|8424.7|16
1651606770000|2022-05-03 19:39:30|8425.8|8424.9|8425.9|8425|8426.2|8425.3|8425.8|8424.9|16
1651606780000|2022-05-03 19:39:40|8425.8|8424.9|8426.1|8425.2|8426.1|8425.2|8425.8|8424.9|14
1651606790000|2022-05-03 19:39:50|8426|8425.1|8425.8|8424.9|8426.1|8425.2|8425.8|8424.9|10
1651606800000|2022-05-03 19:40:00|8425.9|8425|8426|8425.1|8426.3|8425.4|8425.9|8424.7|21
1651606810000|2022-05-03 19:40:10|8425.9|8425|8426.1|8425.2|8426.1|8425.2|8425.9|8425|5
1651606820000|2022-05-03 19:40:20|8426|8425.1|8425.9|8425|8426.1|8425.2|8425.8|8424.9|6
1651606830000|2022-05-03 19:40:30|8425.8|8424.9|8426.2|8425.3|8426.2|8425.3|8425.8|8424.9|6
1651606840000|2022-05-03 19:40:40|8426.1|8425.2|8426.1|8425.2|8426.3|8425.4|8426|8425.1|10
1651606850000|2022-05-03 19:40:50|8426|8425.1|8426.3|8425.4|8426.3|8425.4|8426|8425.1|8
1651606860000|2022-05-03 19:41:00|8426.2|8425.3|8425.6|8424.1|8426.6|8425.4|8425.3|8424.1|21
1651606870000|2022-05-03 19:41:10|8425.3|8424.4|8425.1|8424.2|8425.3|8424.4|8425|8424.1|8
1651606880000|2022-05-03 19:41:20|8425|8424.1|8424.9|8424|8425.3|8424.2|8424.8|8423.8|8
1651606890000|2022-05-03 19:41:30|8424.8|8423.9|8424.6|8423.7|8425.1|8423.9|8424.6|8423.6|6
1651606900000|2022-05-03 19:41:40|8424.7|8423.8|8424.8|8423.9|8424.9|8424|8424.7|8423.8|10
1651606910000|2022-05-03 19:41:50|8425|8424.1|8425.2|8424.3|8425.6|8424.4|8425|8423.8|18
1651606920000|2022-05-03 19:42:00|8425.1|8424.2|8425.3|8424.4|8425.3|8424.4|8425.1|8424.2|9
1651606930000|2022-05-03 19:42:10|8425.4|8424.5|8425.8|8424.9|8425.9|8424.9|8425.4|8424.3|9
1651606940000|2022-05-03 19:42:20|8425.7|8424.8|8426.6|8425.1|8426.6|8425.4|8425.7|8424.8|20
1651606950000|2022-05-03 19:42:30|8426.4|8425.5|8426.5|8425.6|8426.9|8425.8|8426.4|8425.2|20
1651606960000|2022-05-03 19:42:40|8426.6|8425.7|8426.7|8425.2|8426.8|8425.7|8426.3|8425.1|19
1651606970000|2022-05-03 19:42:50|8426.5|8425.6|8426.8|8425.9|8427|8425.9|8426.4|8425.5|9
1651606980000|2022-05-03 19:43:00|8426.7|8425.8|8426.3|8425.4|8426.8|8425.8|8426.2|8425|17
1651606990000|2022-05-03 19:43:10|8426.1|8425.2|8426.2|8425.3|8426.2|8425.3|8426.1|8425.2|14
1651607000000|2022-05-03 19:43:20|8426.1|8425.2|8426.2|8425.3|8426.3|8425.4|8426.1|8425.2|8
1651607010000|2022-05-03 19:43:30|8426.1|8425.2|8426.3|8425.4|8426.6|8425.4|8426.1|8424.9|12
1651607020000|2022-05-03 19:43:40|8426.2|8425.3|8426.2|8425.3|8426.3|8425.4|8426|8425.1|16
1651607030000|2022-05-03 19:43:50|8426.4|8425.5|8426.3|8425.4|8426.8|8425.5|8426.2|8425.1|14
1651607040000|2022-05-03 19:44:00|8426.2|8425.3|8426.7|8425.8|8426.8|8425.9|8426.2|8425.3|13
1651607050000|2022-05-03 19:44:10|8426.6|8425.7|8427.1|8426.2|8427.1|8426.2|8426.6|8425.7|18
1651607060000|2022-05-03 19:44:20|8426.8|8425.9|8426.8|8425.9|8426.9|8426|8426.8|8425.9|11
1651607070000|2022-05-03 19:44:30|8426.9|8426|8426.7|8425.8|8426.9|8426|8426.7|8425.8|5
1651607080000|2022-05-03 19:44:40|8426.8|8425.9|8426.8|8425.9|8426.8|8425.9|8426.6|8425.7|7
1651607090000|2022-05-03 19:44:50|8426.7|8425.8|8426.3|8425.4|8426.7|8425.8|8426.2|8425.3|15
1651607100000|2022-05-03 19:45:00|8426.4|8425.5|8425.9|8425|8426.4|8425.5|8425.6|8424.7|15
1651607110000|2022-05-03 19:45:10|8426|8425.1|8426.2|8425.3|8426.6|8425.4|8425.9|8424.7|22
1651607120000|2022-05-03 19:45:20|8426.1|8425.2|8426.1|8425.2|8426.2|8425.3|8426.1|8425.2|17
1651607130000|2022-05-03 19:45:30|8426.2|8425.3|8425.9|8425|8426.2|8425.3|8425.9|8425|8
1651607140000|2022-05-03 19:45:40|8426|8425.1|8425.7|8424.8|8426|8425.1|8425.7|8424.8|10
1651607150000|2022-05-03 19:45:50|8425.6|8424.7|8425.7|8424.8|8425.7|8424.8|8425.6|8424.7|8
1651607160000|2022-05-03 19:46:00|8425.6|8424.7|8426.1|8425.2|8426.1|8425.2|8425.6|8424.7|10
1651607170000|2022-05-03 19:46:10|8426.3|8425.4|8426.1|8425.2|8426.6|8425.4|8426.1|8425|13
1651607180000|2022-05-03 19:46:20|8426.2|8425.3|8426|8425.1|8426.2|8425.3|8425.9|8425|12
1651607190000|2022-05-03 19:46:30|8426.1|8425.2|8425.8|8424.9|8426.2|8425.2|8425.7|8424.5|19
1651607200000|2022-05-03 19:46:40|8425.7|8424.8|8425.7|8424.8|8425.8|8424.9|8425.6|8424.7|7
1651607210000|2022-05-03 19:46:50|8425.6|8424.7|8425.7|8424.8|8425.7|8424.8|8425.6|8424.7|2
1651607220000|2022-05-03 19:47:00|8425.6|8424.7|8425|8424.1|8425.7|8424.8|8425|8423.9|18
1651607230000|2022-05-03 19:47:10|8424.9|8424|8425.1|8424.2|8425.1|8424.2|8424.9|8424|3
1651607240000|2022-05-03 19:47:20|8425|8424.1|8424.8|8423.9|8425.3|8424.2|8424.8|8423.7|16
1651607250000|2022-05-03 19:47:30|8424.7|8423.8|8424.6|8423.7|8424.8|8423.9|8424.6|8423.7|8
1651607260000|2022-05-03 19:47:40|8424.7|8423.8|8424.4|8423.5|8424.8|8423.8|8424.4|8423.3|10
1651607270000|2022-05-03 19:47:50|8424.7|8423.8|8424.8|8423.9|8424.9|8424|8424.7|8423.8|6
1651607280000|2022-05-03 19:48:00|8424.9|8424|8424.9|8424|8425|8424.1|8424.8|8423.9|5
1651607290000|2022-05-03 19:48:10|8425.3|8423.8|8425.3|8424.4|8425.3|8424.4|8425|8423.8|16
1651607300000|2022-05-03 19:48:20|8425.4|8424.5|8425.6|8424.7|8425.7|8424.8|8425.4|8424.5|12
1651607310000|2022-05-03 19:48:30|8425.5|8424.6|8425.6|8424.7|8425.8|8424.9|8425.5|8424.6|7
1651607320000|2022-05-03 19:48:40|8425.7|8424.8|8425.7|8424.8|8425.8|8424.9|8425.6|8424.7|5
1651607330000|2022-05-03 19:48:50|8425.6|8424.7|8425.8|8424.9|8425.8|8424.9|8425.6|8424.7|3
1651607340000|2022-05-03 19:49:00|8425.7|8424.8|8425.7|8424.8|8425.8|8424.9|8425.6|8424.7|7
1651607350000|2022-05-03 19:49:10|8425.6|8424.7|8425.5|8424.6|8425.9|8425|8425.5|8424.6|12
1651607360000|2022-05-03 19:49:20|8425.6|8424.7|8425.6|8424.7|8425.6|8424.7|8425.6|8424.7|1
1651607370000|2022-05-03 19:49:30|8425.5|8424.6|8425.6|8424.7|8425.8|8424.9|8425.5|8424.6|6
1651607380000|2022-05-03 19:49:40|8425.7|8424.8|8425.7|8424.8|8425.8|8424.9|8425.6|8424.7|9
1651607390000|2022-05-03 19:49:50|8425.6|8424.7|8425.7|8424.8|8425.8|8424.9|8425.6|8424.7|5
1651607400000|2022-05-03 19:50:00|8425.6|8424.7|8425.4|8424.5|8425.8|8424.9|8425.4|8424.5|25
1651607410000|2022-05-03 19:50:10|8425.5|8424.6|8425.9|8425|8426.1|8425.2|8425.4|8424.5|23
1651607420000|2022-05-03 19:50:20|8425.8|8424.9|8425.6|8424.7|8425.8|8424.9|8425.6|8424.7|9
1651607430000|2022-05-03 19:50:30|8425.5|8424.6|8425.7|8424.8|8425.8|8424.9|8425.2|8424.3|24
1651607440000|2022-05-03 19:50:40|8425.8|8424.9|8425.8|8424.9|8425.8|8424.9|8425.7|8424.8|7
1651607450000|2022-05-03 19:50:50|8425.7|8424.8|8425.6|8424.7|8425.8|8424.9|8425.5|8424.6|12
1651607460000|2022-05-03 19:51:00|8425.8|8424.9|8425.9|8425|8426.1|8425.1|8425.4|8424.5|27
1651607470000|2022-05-03 19:51:10|8426|8425.1|8426.2|8425.3|8426.2|8425.3|8425.9|8425|5
1651607480000|2022-05-03 19:51:20|8426.1|8425.2|8426|8425.1|8426.8|8425.6|8426|8425.1|20
1651607490000|2022-05-03 19:51:30|8426.1|8425.2|8425.7|8424.8|8426.4|8425.2|8425.6|8424.7|18
1651607500000|2022-05-03 19:51:40|8425.6|8424.7|8425.3|8424.4|8425.7|8424.8|8425.3|8424.4|15
1651607510000|2022-05-03 19:51:50|8425.2|8424.3|8425.4|8424.5|8425.4|8424.5|8425.1|8424.2|16
1651607520000|2022-05-03 19:52:00|8425.3|8424.4|8425.2|8424.3|8425.4|8424.5|8425.2|8424.3|7
1651607530000|2022-05-03 19:52:10|8425.3|8424.4|8425.2|8424.3|8425.3|8424.4|8425|8424.1|12
1651607540000|2022-05-03 19:52:20|8425.3|8424.4|8425|8424.1|8425.3|8424.4|8424.9|8424|11
1651607550000|2022-05-03 19:52:30|8424.9|8424|8425|8424.1|8425|8424.1|8424.7|8423.8|6
1651607560000|2022-05-03 19:52:40|8424.9|8424|8424.5|8423.6|8424.9|8424|8424.4|8423.5|13
1651607570000|2022-05-03 19:52:50|8424.6|8423.7|8424.2|8423.3|8424.7|8423.8|8424.2|8423.3|12
1651607580000|2022-05-03 19:53:00|8424.3|8423.4|8424.3|8423.4|8424.3|8423.4|8424.2|8423.3|5
1651607590000|2022-05-03 19:53:10|8424.4|8423.5|8424.7|8423.8|8425.1|8424.2|8424.4|8423.5|22
1651607600000|2022-05-03 19:53:20|8424.6|8423.7|8424.9|8423.4|8425|8424.1|8424.5|8423.3|25
1651607610000|2022-05-03 19:53:30|8424.6|8423.7|8425.1|8424.2|8425.1|8424.2|8424.6|8423.7|16
1651607620000|2022-05-03 19:53:40|8425.2|8424.3|8425.2|8424.3|8425.8|8424.9|8425|8424.1|16
1651607630000|2022-05-03 19:53:50|8425|8424.1|8425.3|8424.4|8425.4|8424.5|8425|8424.1|18
1651607640000|2022-05-03 19:54:00|8425.2|8424.3|8425.7|8424.8|8425.7|8424.8|8425.2|8424.3|19
1651607650000|2022-05-03 19:54:10|8425.6|8424.7|8426|8425.1|8426|8425.1|8425.6|8424.7|4
1651607660000|2022-05-03 19:54:20|8426.1|8425.2|8426.1|8425.2|8426.3|8425.4|8426.1|8425.2|10
1651607670000|2022-05-03 19:54:30|8425.9|8425|8426.2|8424.7|8426.3|8425|8425.8|8424.7|5
1651607680000|2022-05-03 19:54:40|8425.9|8425|8425.8|8424.9|8425.9|8425|8425.5|8424.6|16
1651607690000|2022-05-03 19:54:50|8425.9|8425|8426|8424.5|8426.2|8425|8425.7|8424.5|14
1651607700000|2022-05-03 19:55:00|8426.1|8424.6|8425.7|8424.8|8426.1|8425.1|8425.4|8424.4|19
1651607710000|2022-05-03 19:55:10|8425.6|8424.7|8424.9|8424|8426|8424.8|8424.6|8423.7|30
1651607720000|2022-05-03 19:55:20|8424.8|8423.9|8424.9|8424|8425.4|8424.2|8424.6|8423.7|19
1651607730000|2022-05-03 19:55:30|8425|8424.1|8424.8|8423.9|8425|8424.1|8424.8|8423.9|13
1651607740000|2022-05-03 19:55:40|8424.7|8423.8|8424.4|8423.5|8424.9|8424|8424.4|8423.5|16
1651607750000|2022-05-03 19:55:50|8424.5|8423.6|8424.3|8423.4|8424.5|8423.6|8424.2|8423.3|21
1651607760000|2022-05-03 19:56:00|8424.2|8423.3|8424.3|8423.4|8424.4|8423.5|8424|8423.1|18
1651607770000|2022-05-03 19:56:10|8424.2|8423.3|8424.4|8423.5|8424.7|8423.7|8424.2|8423.2|21
1651607780000|2022-05-03 19:56:20|8424.5|8423.6|8424.1|8423.2|8424.6|8423.7|8424.1|8423.2|22
1651607790000|2022-05-03 19:56:30|8423.9|8423|8423.9|8423|8424.1|8423.2|8423.9|8423|14
1651607800000|2022-05-03 19:56:40|8424|8423.1|8423.9|8423|8424|8423.1|8423.9|8423|2
1651607810000|2022-05-03 19:56:50|8424|8423.1|8424|8422.5|8424|8423.1|8423.6|8422.5|7
1651607820000|2022-05-03 19:57:00|8423.9|8422.4|8423.5|8422.6|8423.9|8422.8|8423.5|8422.3|17
1651607830000|2022-05-03 19:57:10|8423.6|8422.7|8423.9|8423|8424|8423|8423.6|8422.4|13
1651607840000|2022-05-03 19:57:20|8424|8423.1|8424.2|8423.3|8424.2|8423.3|8424|8423.1|11
1651607850000|2022-05-03 19:57:30|8424.1|8423.2|8423.9|8423|8424.1|8423.2|8423.9|8423|14
1651607860000|2022-05-03 19:57:40|8424|8423.1|8424.3|8423.4|8424.3|8423.4|8423.9|8423|7
1651607870000|2022-05-03 19:57:50|8424.2|8423.3|8424.1|8423.2|8424.3|8423.4|8424.1|8423.2|17
1651607880000|2022-05-03 19:58:00|8424.2|8423.3|8423.9|8422.4|8424.2|8423.3|8423.5|8422.4|12
1651607890000|2022-05-03 19:58:10|8423.8|8422.3|8423.2|8422.3|8423.8|8422.4|8423|8422|15
1651607900000|2022-05-03 19:58:20|8423.3|8422.4|8423.1|8422.2|8423.3|8422.4|8423.1|8422.2|7
1651607910000|2022-05-03 19:58:30|8423|8422.1|8422.9|8422|8423.3|8422.1|8422.7|8421.7|11
1651607920000|2022-05-03 19:58:40|8423.2|8421.7|8423|8422.1|8423.3|8422.2|8422.9|8421.7|19
1651607930000|2022-05-03 19:58:50|8423.1|8422.2|8423.1|8422.2|8423.1|8422.2|8422.9|8422|8
1651607940000|2022-05-03 19:59:00|8423|8422.1|8423.2|8422.3|8423.3|8422.4|8422.9|8422|8
1651607950000|2022-05-03 19:59:10|8423.3|8422.4|8423.3|8422.4|8423.4|8422.5|8423.2|8422.3|6
1651607960000|2022-05-03 19:59:20|8423.2|8422.3|8423.2|8422.3|8423.2|8422.3|8423.2|8422.3|1
1651607970000|2022-05-03 19:59:30|8423.1|8422.2|8423|8422.1|8423.2|8422.3|8422.9|8422|18
1651607980000|2022-05-03 19:59:40|8422.9|8422|8422.9|8422|8423|8422.1|8422.7|8421.8|14
1651607990000|2022-05-03 19:59:50|8422.8|8421.9|8422.6|8421.7|8423|8422.1|8422.5|8421.6|23
1651608000000|2022-05-03 20:00:00|8423|8422.1|8423.2|8422.3|8423.2|8422.3|8422.9|8422|24
1651608010000|2022-05-03 20:00:10|8423.1|8422.2|8422.9|8422|8423.2|8422.3|8422.7|8421.8|22
1651608020000|2022-05-03 20:00:20|8422.8|8421.9|8423.2|8422.3|8423.3|8422.4|8422.8|8421.9|14
1651608030000|2022-05-03 20:00:30|8423.1|8422.2|8422.5|8421.6|8423.3|8422.4|8422.5|8421.6|12
1651608040000|2022-05-03 20:00:40|8422.8|8421.9|8422.7|8421.8|8422.8|8421.9|8422.5|8421.6|15
1651608050000|2022-05-03 20:00:50|8422.8|8421.9|8423.4|8421.9|8423.4|8422.3|8422.7|8421.8|20
1651608060000|2022-05-03 20:01:00|8423.3|8421.8|8422.6|8421.7|8423.6|8422.4|8422.6|8421.7|12
1651608070000|2022-05-03 20:01:10|8422.7|8421.8|8422.8|8421.9|8422.9|8422|8422.7|8421.8|11
1651608080000|2022-05-03 20:01:20|8422.9|8422|8423.2|8422.3|8423.5|8422.4|8422.8|8421.9|22
1651608090000|2022-05-03 20:01:30|8423.3|8422.4|8423|8422.1|8423.4|8422.5|8422.7|8421.8|16
1651608100000|2022-05-03 20:01:40|8422.9|8422|8423.3|8421.8|8423.3|8422.2|8422.8|8421.8|9
1651608110000|2022-05-03 20:01:50|8423.2|8421.7|8423.1|8421.6|8423.2|8421.7|8423.1|8421.6|2
1651608120000|2022-05-03 20:02:00|8423.2|8421.7|8422.8|8421.3|8423.2|8421.7|8422.8|8421.3|15
1651608130000|2022-05-03 20:02:10|8422.7|8421.2|8422.7|8421.8|8423.2|8421.9|8422.3|8421.1|29
1651608140000|2022-05-03 20:02:20|8422.9|8421.4|8422.6|8421.7|8423|8421.9|8422.6|8421.4|19
1651608150000|2022-05-03 20:02:30|8422.9|8421.4|8422.7|8421.2|8422.9|8421.4|8422.6|8421.1|16
1651608160000|2022-05-03 20:02:40|8422.8|8421.3|8422.5|8421.6|8422.8|8421.7|8422.4|8421.3|16
1651608170000|2022-05-03 20:02:50|8422.4|8421.5|8422.6|8421.7|8422.6|8421.7|8422.4|8421.5|15
1651608180000|2022-05-03 20:03:00|8422.7|8421.8|8422.6|8421.7|8422.7|8421.8|8422.5|8421.6|6
1651608190000|2022-05-03 20:03:10|8422.7|8421.8|8423|8421.5|8423.1|8421.9|8422.7|8421.4|12
1651608200000|2022-05-03 20:03:20|8423.2|8421.7|8423.1|8421.6|8423.2|8421.7|8423|8421.5|20
1651608210000|2022-05-03 20:03:30|8423|8421.5|8423|8421.5|8423.1|8421.6|8423|8421.5|7
1651608220000|2022-05-03 20:03:40|8422.6|8421.7|8422.7|8421.8|8422.7|8421.8|8422.6|8421.7|2
1651608230000|2022-05-03 20:03:50|8422.6|8421.7|8422.6|8421.1|8422.7|8421.8|8422.2|8421|17
1651608240000|2022-05-03 20:04:00|8422.5|8421|8422.1|8420.6|8422.6|8421.1|8421.8|8420.6|13
1651608250000|2022-05-03 20:04:10|8422.2|8420.7|8422.2|8420.7|8422.2|8420.7|8422.1|8420.6|9
1651608260000|2022-05-03 20:04:20|8422.1|8420.6|8421.7|8420.8|8422.1|8420.8|8421.6|8420.3|20
1651608270000|2022-05-03 20:04:30|8421.6|8420.7|8421.6|8420.7|8422|8420.9|8421.5|8420.5|11
1651608280000|2022-05-03 20:04:40|8421.7|8420.8|8421.7|8420.2|8422.1|8420.8|8421.7|8420.2|12
1651608290000|2022-05-03 20:04:50|8421.8|8420.3|8421.4|8420.5|8422|8420.6|8421.4|8420.1|11
1651608300000|2022-05-03 20:05:00|8421.5|8420.6|8421.4|8420.5|8421.5|8420.6|8421.4|8420.5|2
1651608310000|2022-05-03 20:05:10|8421.5|8420.6|8421.8|8420.3|8421.9|8420.6|8421.5|8420.3|7
1651608320000|2022-05-03 20:05:20|8421.9|8420.4|8421.8|8420.3|8421.9|8420.4|8421.8|8420.3|4
1651608330000|2022-05-03 20:05:30|8421.7|8420.2|8422|8420.5|8422|8420.8|8421.2|8420.1|14
1651608340000|2022-05-03 20:05:40|8421.7|8420.8|8421.8|8420.3|8422.1|8420.8|8421.4|8420.3|11
1651608350000|2022-05-03 20:05:50|8421.9|8420.4|8422|8420.5|8422|8420.7|8421.5|8420.3|12
1651608360000|2022-05-03 20:06:00|8422.1|8420.6|8422.2|8420.7|8422.3|8420.8|8422.1|8420.6|4
1651608370000|2022-05-03 20:06:10|8422.1|8420.6|8422.1|8421.2|8422.5|8421.4|8422.1|8420.6|8
1651608380000|2022-05-03 20:06:20|8422.4|8420.9|8422.1|8421.2|8422.5|8421.3|8422.1|8420.9|8
1651608390000|2022-05-03 20:06:30|8422.2|8421.3|8422.5|8421|8422.5|8421.3|8422.2|8420.9|8
1651608400000|2022-05-03 20:06:40|8422.6|8421.1|8422.8|8421.3|8422.8|8421.4|8422.3|8421|12
1651608410000|2022-05-03 20:06:50|8422.9|8421.4|8423|8421.5|8423|8421.5|8422.9|8421.4|8
1651608420000|2022-05-03 20:07:00|8422.9|8421.4|8423.1|8421.6|8423.1|8421.6|8422.9|8421.4|5
1651608430000|2022-05-03 20:07:10|8423|8421.5|8423.2|8421.7|8423.2|8422|8422.8|8421.4|16
1651608440000|2022-05-03 20:07:20|8423.1|8421.6|8423.2|8421.7|8423.2|8421.7|8423.1|8421.6|10
1651608460000|2022-05-03 20:07:40|8423.3|8421.8|8423.2|8421.7|8423.3|8421.8|8423.2|8421.7|4
1651608470000|2022-05-03 20:07:50|8422.9|8422|8423.3|8421.8|8423.3|8422|8422.9|8421.7|5
1651608480000|2022-05-03 20:08:00|8423.4|8421.9|8423.6|8422.1|8423.8|8422.4|8423.3|8421.9|7
1651608490000|2022-05-03 20:08:10|8423.5|8422|8423.8|8422.3|8423.8|8422.3|8423.4|8421.9|9
1651608500000|2022-05-03 20:08:20|8423.7|8422.2|8423.7|8422.2|8423.7|8422.4|8423.3|8422.1|6
1651608510000|2022-05-03 20:08:30|8423.6|8422.1|8423.4|8422.5|8423.7|8422.5|8423.3|8422.1|5
1651608520000|2022-05-03 20:08:40|8423.3|8422.4|8423.4|8422.5|8423.4|8422.5|8423.3|8422.4|2
1651608530000|2022-05-03 20:08:50|8423.3|8422.4|8424.4|8422.9|8424.5|8423.1|8423.3|8422.4|13
1651608540000|2022-05-03 20:09:00|8424.5|8423|8425|8423.5|8425.1|8423.6|8424.4|8423|10
1651608550000|2022-05-03 20:09:10|8425.1|8423.6|8425|8423.5|8425.1|8423.6|8425|8423.5|4
1651608560000|2022-05-03 20:09:20|8424.8|8423.3|8424.9|8423.4|8424.9|8423.4|8424.7|8423.2|9
1651608570000|2022-05-03 20:09:30|8424.8|8423.3|8424.9|8423.4|8424.9|8423.4|8424.8|8423.3|4
1651608580000|2022-05-03 20:09:40|8424.8|8423.3|8424.1|8423.2|8424.8|8423.3|8424.1|8422.8|11
1651608590000|2022-05-03 20:09:50|8424|8423.1|8424.1|8422.6|8424.2|8423.2|8423.9|8422.6|19
1651608600000|2022-05-03 20:10:00|8424.2|8422.7|8424.3|8423.4|8424.7|8423.5|8424.1|8422.6|13
1651608610000|2022-05-03 20:10:10|8424.2|8423.3|8424.2|8423.3|8424.3|8423.4|8424.2|8423.3|7
1651608620000|2022-05-03 20:10:20|8424.3|8423.4|8424.2|8423.3|8424.3|8423.4|8424.2|8423.3|4
1651608630000|2022-05-03 20:10:30|8424.1|8423.2|8424.2|8423.3|8424.2|8423.3|8424.1|8423.2|2
1651608640000|2022-05-03 20:10:40|8424.3|8423.4|8424.3|8423.4|8424.3|8423.4|8424.3|8423.4|1
1651608650000|2022-05-03 20:10:50|8424.2|8423.3|8423.9|8423|8424.3|8423.4|8423.9|8423|5
1651608660000|2022-05-03 20:11:00|8424.1|8423.2|8424.3|8423.4|8424.3|8423.4|8424.1|8423.2|5
1651608670000|2022-05-03 20:11:10|8424.4|8423.5|8424.3|8423.4|8424.4|8423.5|8424.3|8423.4|2
1651608680000|2022-05-03 20:11:20|8424.4|8423.5|8424.4|8423.5|8424.4|8423.5|8424.3|8423.4|3
1651608690000|2022-05-03 20:11:30|8424.3|8423.4|8424.3|8423.4|8424.4|8423.5|8424.3|8423.4|5
1651608700000|2022-05-03 20:11:40|8424.4|8423.5|8424.4|8423.5|8424.4|8423.5|8424.3|8423.4|7
1651608710000|2022-05-03 20:11:50|8424.5|8423.6|8424.5|8423.6|8424.6|8423.7|8424.5|8423.6|5
1651608720000|2022-05-03 20:12:00|8424.4|8423.5|8424.8|8423.3|8424.8|8423.7|8424.4|8423.3|10
1651608730000|2022-05-03 20:12:10|8424.9|8423.4|8424.8|8423.3|8424.9|8423.4|8424.7|8423.2|11
1651608740000|2022-05-03 20:12:20|8424.9|8423.4|8424.9|8423.4|8425|8423.7|8424.6|8423.3|12
1651608750000|2022-05-03 20:12:30|8425|8423.5|8425|8423.5|8425|8423.5|8424.9|8423.4|11
1651608760000|2022-05-03 20:12:40|8424.9|8423.4|8425|8423.5|8425|8423.5|8424.9|8423.4|4
1651608770000|2022-05-03 20:12:50|8424.6|8423.7|8424.9|8423.4|8424.9|8423.8|8424.5|8423.4|5
1651608780000|2022-05-03 20:13:00|8424.8|8423.3|8424.5|8423.6|8424.9|8423.6|8424.4|8423.2|7
1651608790000|2022-05-03 20:13:10|8424.4|8423.5|8424.7|8423.2|8424.7|8423.6|8424.1|8422.7|22
1651608800000|2022-05-03 20:13:20|8424.5|8423.6|8424.7|8423.2|8424.7|8423.6|8424.5|8423.2|2
1651608820000|2022-05-03 20:13:40|8424.8|8423.3|8424.6|8423.1|8424.8|8423.3|8424.5|8423|9
1651608830000|2022-05-03 20:13:50|8424.5|8423|8424.2|8422.7|8424.6|8423.1|8424.2|8422.7|9
1651608840000|2022-05-03 20:14:00|8424.1|8422.6|8424.2|8422.7|8424.2|8422.7|8424.1|8422.6|10
1651608850000|2022-05-03 20:14:10|8424.1|8422.6|8424.2|8422.7|8424.2|8422.7|8424.1|8422.6|4
1651608860000|2022-05-03 20:14:20|8424.1|8422.6|8424.2|8422.7|8424.2|8422.7|8424.1|8422.6|4
1651608870000|2022-05-03 20:14:30|8424.1|8422.6|8423.8|8422.9|8424.1|8422.9|8423.8|8422.6|2
1651608880000|2022-05-03 20:14:40|8423.9|8423|8423.9|8423|8423.9|8423|8423.8|8422.9|5
1651608890000|2022-05-03 20:14:50|8423.8|8422.9|8423.8|8422.9|8423.9|8423|8423.8|8422.9|5
1651608900000|2022-05-03 20:15:00|8423.7|8422.8|8424.7|8423.8|8424.7|8423.8|8423.6|8422.7|24
1651608910000|2022-05-03 20:15:10|8424.8|8423.9|8424.7|8423.8|8425.2|8423.9|8424.6|8423.5|19
1651608920000|2022-05-03 20:15:20|8424.6|8423.7|8424.6|8423.7|8424.7|8423.8|8424.6|8423.7|9
1651608930000|2022-05-03 20:15:30|8424.3|8423.4|8424.7|8423.8|8424.7|8423.8|8424.2|8423|11
1651608940000|2022-05-03 20:15:40|8425.1|8423.6|8424.9|8423.4|8425.1|8423.6|8424.8|8423.3|7
1651608950000|2022-05-03 20:15:50|8424.8|8423.3|8424.9|8423.4|8424.9|8423.4|8424.8|8423.3|2
1651608960000|2022-05-03 20:16:00|8424.8|8423.3|8424.5|8423|8424.9|8423.4|8424.5|8423|8
1651608970000|2022-05-03 20:16:10|8424.6|8423.1|8424.5|8423|8424.6|8423.1|8424.5|8423|8
1651608980000|2022-05-03 20:16:20|8424.1|8422.6|8424|8422.5|8424.1|8422.8|8423.7|8422.5|7
1651608990000|2022-05-03 20:16:30|8424.1|8422.6|8423.6|8422.1|8424.3|8422.8|8423.5|8422.1|12
1651609000000|2022-05-03 20:16:40|8423.7|8422.2|8423.6|8422.1|8423.7|8422.2|8423.5|8422|7
1651609010000|2022-05-03 20:16:50|8423.7|8422.2|8423.6|8422.1|8423.7|8422.2|8423.6|8422.1|2
1651609020000|2022-05-03 20:17:00|8423.7|8422.2|8423.6|8422.1|8423.7|8422.2|8423.6|8422.1|6
1651609030000|2022-05-03 20:17:10|8423.7|8422.2|8423.7|8422.2|8423.7|8422.2|8423.5|8422|9
1651609050000|2022-05-03 20:17:30|8423.6|8422.1|8423.8|8422.3|8423.8|8422.5|8423.3|8422.1|12
1651609060000|2022-05-03 20:17:40|8423.7|8422.2|8423.2|8422.3|8423.7|8422.3|8423.2|8422|10
1651609070000|2022-05-03 20:17:50|8423.3|8422.4|8423.1|8422.2|8423.3|8422.4|8423|8422.1|7
1651609080000|2022-05-03 20:18:00|8423.4|8421.9|8423.5|8422|8423.6|8422.1|8423.4|8421.9|4
1651609090000|2022-05-03 20:18:10|8423.4|8421.9|8423|8422.1|8423.5|8422.1|8423|8421.9|4
1651609100000|2022-05-03 20:18:20|8423.2|8422.3|8423.5|8422|8423.5|8422.3|8423|8421.9|10
1651609110000|2022-05-03 20:18:30|8423.4|8421.9|8423.1|8422.2|8423.5|8422.2|8423.1|8421.9|4
1651609120000|2022-05-03 20:18:40|8423.2|8422.3|8423.1|8422.2|8423.2|8422.3|8423|8422.1|6
1651609130000|2022-05-03 20:18:50|8423.2|8422.3|8423.2|8422.3|8423.2|8422.3|8423.2|8422.3|1
1651609140000|2022-05-03 20:19:00|8423.5|8422|8423.7|8422.2|8423.7|8422.2|8423.4|8421.9|8
1651609150000|2022-05-03 20:19:10|8423.6|8422.1|8423.6|8422.1|8423.7|8422.2|8423.6|8422.1|13
1651609160000|2022-05-03 20:19:20|8423.7|8422.2|8423.6|8422.1|8423.7|8422.2|8423.6|8422.1|4
1651609170000|2022-05-03 20:19:30|8423.7|8422.2|8424|8422.5|8424.1|8422.8|8423.7|8422.2|15
1651609190000|2022-05-03 20:19:50|8423.9|8422.4|8424|8422.5|8424|8422.5|8423.9|8422.4|4
1651609200000|2022-05-03 20:20:00|8423.9|8422.4|8424|8422.5|8424|8422.5|8423.9|8422.4|10
1651609210000|2022-05-03 20:20:10|8423.9|8422.4|8423.8|8422.3|8424|8422.5|8423.7|8422.2|6
1651609220000|2022-05-03 20:20:20|8423.9|8422.4|8423.8|8422.3|8423.9|8422.4|8423.8|8422.3|2
1651609230000|2022-05-03 20:20:30|8423.9|8422.4|8423.6|8422.1|8423.9|8422.4|8423.6|8422.1|3
1651609240000|2022-05-03 20:20:40|8423.3|8422.4|8423.4|8421.9|8423.4|8422.4|8423.1|8421.8|7
1651609250000|2022-05-03 20:20:50|8423.3|8421.8|8423.1|8422.2|8423.4|8422.2|8423|8421.8|6
1651609260000|2022-05-03 20:21:00|8423|8422.1|8423.2|8421.7|8423.4|8422.1|8422.7|8421.5|17
1651609270000|2022-05-03 20:21:10|8423.1|8421.6|8423.2|8421.7|8423.2|8421.7|8423.1|8421.6|6
1651609280000|2022-05-03 20:21:20|8423.1|8421.6|8423.1|8421.6|8423.1|8421.6|8423.1|8421.6|1
1651609290000|2022-05-03 20:21:30|8423.2|8421.7|8423.2|8421.7|8423.2|8421.7|8423.1|8421.6|7
1651609300000|2022-05-03 20:21:40|8422.8|8421.9|8422.9|8422|8422.9|8422|8422.8|8421.9|4
1651609310000|2022-05-03 20:21:50|8422.8|8421.9|8422.8|8421.9|8422.9|8422|8422.8|8421.9|3
1651609320000|2022-05-03 20:22:00|8422.9|8422|8422.9|8422|8423|8422.1|8422.8|8421.9|5
1651609330000|2022-05-03 20:22:10|8422.8|8421.9|8422.9|8422|8422.9|8422|8422.8|8421.9|2
1651609340000|2022-05-03 20:22:20|8422.8|8421.9|8422.9|8422|8422.9|8422|8422.8|8421.9|6
1651609360000|2022-05-03 20:22:40|8422.8|8421.9|8422.8|8421.9|8422.8|8421.9|8422.8|8421.9|1
1651609370000|2022-05-03 20:22:50|8422.9|8422|8423.1|8421.6|8423.1|8422|8422.8|8421.6|3
1651609380000|2022-05-03 20:23:00|8422.7|8421.8|8422.8|8421.9|8422.8|8421.9|8422.7|8421.8|4
1651609390000|2022-05-03 20:23:10|8422.9|8422|8422.9|8422|8422.9|8422|8422.8|8421.9|5
1651609410000|2022-05-03 20:23:30|8422.8|8421.9|8422.8|8421.9|8422.8|8421.9|8422.8|8421.9|1
1651609420000|2022-05-03 20:23:40|8422.7|8421.8|8423|8422.1|8423.3|8422.2|8422.7|8421.7|10
1651609430000|2022-05-03 20:23:50|8423.3|8421.8|8423|8421.5|8423.5|8422|8422.6|8421.5|9
1651609440000|2022-05-03 20:24:00|8423.1|8421.6|8422.9|8421.4|8423.1|8421.6|8422.9|8421.4|5
1651609450000|2022-05-03 20:24:10|8422.6|8421.7|8422.5|8421.6|8422.6|8421.7|8422.5|8421.6|6
1651609460000|2022-05-03 20:24:20|8422.6|8421.7|8422.9|8421.4|8422.9|8421.7|8422.5|8421.3|4
1651609470000|2022-05-03 20:24:30|8423|8421.5|8422.9|8421.4|8423|8421.5|8422.9|8421.4|2
1651609480000|2022-05-03 20:24:40|8422.7|8421.2|8422.4|8421.5|8422.7|8421.5|8422.3|8421.2|3
1651609490000|2022-05-03 20:24:50|8422.5|8421.6|8422.4|8421.5|8422.5|8421.6|8422.3|8421.4|13
1651609500000|2022-05-03 20:25:00|8422.3|8421.4|8422.3|8421.4|8422.4|8421.5|8422.3|8421.4|3
1651609510000|2022-05-03 20:25:10|8422.4|8421.5|8422.2|8421.3|8422.4|8421.5|8422.2|8421.3|8
1651609520000|2022-05-03 20:25:20|8422.3|8421.4|8422|8421.1|8422.4|8421.5|8422|8421.1|12
1651609530000|2022-05-03 20:25:30|8422.1|8421.2|8422.1|8421.2|8422.4|8421.3|8422|8420.9|6
1651609540000|2022-05-03 20:25:40|8422.2|8421.3|8422.2|8421.3|8422.3|8421.4|8422.2|8421.3|7
1651609550000|2022-05-03 20:25:50|8422.3|8421.4|8422.3|8421.4|8422.3|8421.4|8422.2|8421.3|7
1651609560000|2022-05-03 20:26:00|8422.2|8421.3|8422.2|8421.3|8422.4|8421.5|8422.2|8421.3|9
1651609570000|2022-05-03 20:26:10|8422.1|8421.2|8422.9|8422|8422.9|8422|8422.1|8421.2|16
1651609580000|2022-05-03 20:26:20|8422.7|8421.8|8423|8422.1|8423|8422.1|8422.7|8421.8|10
1651609590000|2022-05-03 20:26:30|8422.9|8422|8423|8422.1|8423.1|8422.2|8422.9|8422|8
1651609610000|2022-05-03 20:26:50|8423.1|8422.2|8423|8422.1|8423.1|8422.2|8423|8422.1|4
1651609620000|2022-05-03 20:27:00|8423.3|8421.8|8423.3|8421.8|8423.4|8421.9|8423.3|8421.8|11
1651609640000|2022-05-03 20:27:20|8423.4|8421.9|8423.4|8421.9|8423.4|8421.9|8423.4|8421.9|1
1651609650000|2022-05-03 20:27:30|8423.1|8422.2|8423.2|8422.3|8423.2|8422.3|8423|8422.1|10
1651609660000|2022-05-03 20:27:40|8423.1|8422.2|8423.2|8422.3|8423.2|8422.3|8423.1|8422.2|8
1651609670000|2022-05-03 20:27:50|8423.1|8422.2|8423|8422.1|8423.2|8422.3|8423|8422.1|18
1651609680000|2022-05-03 20:28:00|8423.1|8422.2|8423.1|8422.2|8423.1|8422.2|8423.1|8422.2|1
1651609690000|2022-05-03 20:28:10|8423.2|8422.3|8423.1|8422.2|8423.2|8422.3|8423.1|8422.2|2
1651609700000|2022-05-03 20:28:20|8423.2|8422.3|8423.2|8422.3|8423.2|8422.3|8423.2|8422.3|1
1651609710000|2022-05-03 20:28:30|8423.1|8422.2|8423.1|8422.2|8423.1|8422.2|8423.1|8422.2|1
1651609720000|2022-05-03 20:28:40|8423|8422.1|8423.3|8421.8|8423.4|8422.2|8423|8421.8|7
1651609730000|2022-05-03 20:28:50|8423.4|8421.9|8423.1|8422.2|8423.5|8422.3|8423.1|8421.8|8
1651609740000|2022-05-03 20:29:00|8423.2|8422.3|8422.8|8421.9|8423.3|8422.3|8422.7|8421.8|17
1651609750000|2022-05-03 20:29:10|8422.9|8422|8422.8|8421.3|8423.1|8422.1|8422.4|8421.3|22
1651609760000|2022-05-03 20:29:20|8422.4|8421.5|8422.2|8421.3|8422.8|8421.6|8422.2|8421.1|17
1651609770000|2022-05-03 20:29:30|8422.3|8421.4|8422.6|8421.7|8423|8421.7|8422.3|8421.3|26
1651609780000|2022-05-03 20:29:40|8422.5|8421.6|8423.3|8421.8|8423.4|8422.2|8422.5|8421.6|20
1651609790000|2022-05-03 20:29:50|8423.4|8421.9|8424.2|8422.7|8424.2|8422.7|8422.9|8421.8|15
1651609800000|2022-05-03 20:30:00|8424|8422.5|8424|8422.5|8424.3|8422.8|8423.6|8422.5|14
1651609810000|2022-05-03 20:30:10|8424.1|8422.6|8424|8422.5|8424.2|8422.7|8423.9|8422.4|12
1651609820000|2022-05-03 20:30:20|8423.9|8422.4|8423.9|8422.4|8424.1|8422.6|8423.8|8422.3|23
1651609830000|2022-05-03 20:30:30|8423.8|8422.3|8423.8|8422.3|8423.8|8422.5|8423.3|8422.2|23
1651609840000|2022-05-03 20:30:40|8423.4|8422.5|8423.4|8422.5|8423.8|8422.6|8423.3|8422.2|31
1651609850000|2022-05-03 20:30:50|8423.3|8422.4|8422.9|8421.4|8423.6|8422.7|8422.6|8421.4|18
1651609860000|2022-05-03 20:31:00|8422.6|8421.7|8422.8|8421.3|8422.9|8421.8|8422.6|8421.2|14
1651609870000|2022-05-03 20:31:10|8422.9|8421.4|8422.9|8421.4|8422.9|8421.4|8422.7|8421.2|7
1651609880000|2022-05-03 20:31:20|8423|8421.5|8423|8421.5|8423|8421.5|8422.9|8421.4|9
1651609890000|2022-05-03 20:31:30|8422.9|8421.4|8423|8421.5|8423|8421.5|8422.9|8421.4|4
1651609900000|2022-05-03 20:31:40|8422.9|8421.4|8422.6|8421.7|8422.9|8421.7|8422.5|8421.3|9
1651609910000|2022-05-03 20:31:50|8422.5|8421.6|8422.6|8421.7|8422.6|8421.7|8422.5|8421.6|16
1651609920000|2022-05-03 20:32:00|8422.5|8421.6|8422.9|8421.4|8423|8421.6|8422.5|8421.3|14
1651609930000|2022-05-03 20:32:10|8423|8421.5|8422.7|8421.2|8423|8421.5|8422.5|8421|13
1651609940000|2022-05-03 20:32:20|8422.6|8421.1|8422.6|8421.1|8422.7|8421.2|8422.5|8421|8
1651609950000|2022-05-03 20:32:30|8422.7|8421.2|8422.3|8421.4|8422.7|8421.4|8422.3|8421.1|5
1651609960000|2022-05-03 20:32:40|8422.5|8421|8422.2|8420.7|8422.5|8421|8422.2|8420.7|14
1651609970000|2022-05-03 20:32:50|8422.3|8420.8|8422.3|8420.8|8422.3|8420.8|8422.2|8420.7|9
1651609980000|2022-05-03 20:33:00|8422.2|8420.7|8422.3|8420.8|8422.4|8420.9|8422.2|8420.7|10
1651609990000|2022-05-03 20:33:10|8422.4|8420.9|8422.5|8421|8422.5|8421|8422.4|8420.9|8
1651610000000|2022-05-03 20:33:20|8422.4|8420.9|8422.3|8420.8|8422.5|8421|8422.2|8420.7|10
1651610010000|2022-05-03 20:33:30|8422.4|8420.9|8422.3|8420.8|8422.4|8420.9|8422.3|8420.8|2
1651610020000|2022-05-03 20:33:40|8422.2|8420.7|8422.2|8420.7|8422.3|8420.8|8422.2|8420.7|3
1651610030000|2022-05-03 20:33:50|8422.3|8420.8|8422|8421.1|8422.3|8421.2|8421.9|8420.7|12
1651610040000|2022-05-03 20:34:00|8422.1|8421.2|8421.9|8421|8422.3|8421.2|8421.9|8420.8|4
1651610050000|2022-05-03 20:34:10|8422|8421.1|8421.9|8421|8422|8421.1|8421.9|8421|6
1651610060000|2022-05-03 20:34:20|8422.2|8421.3|8422.3|8421.4|8422.7|8421.4|8422.2|8421.1|6
1651610070000|2022-05-03 20:34:30|8422.5|8421|8422.5|8421|8422.6|8421.1|8422.5|8421|5
1651610080000|2022-05-03 20:34:40|8422.4|8420.9|8422.5|8421|8422.6|8421.1|8422.4|8420.9|8
1651610090000|2022-05-03 20:34:50|8422.6|8421.1|8422.5|8421|8422.6|8421.1|8422.5|8421|2
1651610100000|2022-05-03 20:35:00|8422.4|8420.9|8422|8420.5|8422.4|8420.9|8422|8420.5|9
1651610110000|2022-05-03 20:35:10|8421.7|8420.8|8421.6|8420.7|8422|8420.8|8421.6|8420.4|8
1651610120000|2022-05-03 20:35:20|8421.5|8420.6|8422.2|8420.7|8422.3|8420.9|8421.5|8420.4|12
1651610130000|2022-05-03 20:35:30|8422.3|8420.8|8422.2|8420.7|8422.3|8421|8421.9|8420.6|6
1651610150000|2022-05-03 20:35:50|8422.1|8420.6|8422.2|8420.7|8422.2|8420.7|8422.1|8420.6|2
1651610160000|2022-05-03 20:36:00|8422.1|8420.6|8421.8|8420.9|8422.1|8421|8421.8|8420.6|5
1651610170000|2022-05-03 20:36:10|8421.9|8421|8422.1|8420.6|8422.2|8421|8421.7|8420.4|14
1651610180000|2022-05-03 20:36:20|8422.2|8420.7|8422.1|8420.6|8422.2|8420.7|8422.1|8420.6|8
1651610190000|2022-05-03 20:36:30|8422.2|8420.7|8422|8420.5|8422.2|8420.7|8422|8420.5|3
1651610200000|2022-05-03 20:36:40|8421.2|8420.3|8421.3|8419.8|8421.5|8420.3|8421.2|8419.8|11
1651610210000|2022-05-03 20:36:50|8421.4|8419.9|8421.4|8419.9|8421.4|8419.9|8421.3|8419.8|3
1651610220000|2022-05-03 20:37:00|8421.3|8419.8|8421.4|8419.9|8421.5|8420|8421.3|8419.8|4
1651610230000|2022-05-03 20:37:10|8421.5|8420|8421.5|8420|8421.6|8420.1|8421.4|8419.9|11
1651610240000|2022-05-03 20:37:20|8421.6|8420.1|8421.5|8420|8421.6|8420.1|8421.5|8420|2
1651610250000|2022-05-03 20:37:30|8421.6|8420.1|8421.5|8420|8421.6|8420.1|8421.5|8420|2
1651610260000|2022-05-03 20:37:40|8421.4|8419.9|8421.1|8420.2|8421.6|8420.3|8421.1|8419.9|5
1651610270000|2022-05-03 20:37:50|8421.2|8420.3|8421.2|8420.3|8421.2|8420.3|8421.1|8420.2|3
1651610280000|2022-05-03 20:38:00|8421.1|8420.2|8421.2|8420.3|8421.2|8420.3|8421.1|8420.2|2
1651610290000|2022-05-03 20:38:10|8421.4|8420.5|8421.3|8420.4|8421.5|8420.6|8421.1|8420.2|14
1651610300000|2022-05-03 20:38:20|8421.2|8420.3|8421.3|8420.4|8421.4|8420.5|8421.2|8420.3|8
1651610310000|2022-05-03 20:38:30|8421.2|8420.3|8421.4|8420.5|8421.4|8420.5|8421.2|8420.3|9
1651610320000|2022-05-03 20:38:40|8421.3|8420.4|8421.3|8420.4|8421.4|8420.5|8421.3|8420.4|3
1651610330000|2022-05-03 20:38:50|8421.2|8420.3|8421.3|8420.4|8421.3|8420.4|8421.2|8420.3|8
1651610340000|2022-05-03 20:39:00|8421.2|8420.3|8421.3|8420.4|8421.4|8420.5|8421.2|8420.3|6
1651610350000|2022-05-03 20:39:10|8421.4|8420.5|8421.2|8420.3|8421.4|8420.5|8421.2|8420.3|12
1651610360000|2022-05-03 20:39:20|8421.1|8420.2|8421.3|8420.4|8421.3|8420.4|8421.1|8420.2|13
1651610370000|2022-05-03 20:39:30|8421.2|8420.3|8421.2|8420.3|8421.3|8420.4|8421.2|8420.3|3
1651610380000|2022-05-03 20:39:40|8421.1|8420.2|8421.5|8420|8421.5|8420.3|8421.1|8420|3
1651610400000|2022-05-03 20:40:00|8421.4|8419.9|8421.2|8420.3|8421.5|8420.3|8421|8419.9|13
1651610410000|2022-05-03 20:40:10|8421.1|8420.2|8421.5|8420|8421.6|8420.3|8421.1|8420|10
1651610420000|2022-05-03 20:40:20|8421.6|8420.1|8421.4|8419.9|8421.6|8420.1|8421.4|8419.9|3
1651610430000|2022-05-03 20:40:30|8421.3|8419.8|8421.4|8419.9|8421.4|8419.9|8421.3|8419.8|2
1651610440000|2022-05-03 20:40:40|8421.3|8419.8|8421.3|8419.8|8421.3|8419.8|8421.3|8419.8|1
1651610450000|2022-05-03 20:40:50|8421.4|8419.9|8421.4|8419.9|8421.4|8419.9|8421.4|8419.9|1
1651610460000|2022-05-03 20:41:00|8421.3|8419.8|8421.5|8420|8421.5|8420.4|8421.2|8419.8|10
1651610470000|2022-05-03 20:41:10|8421.2|8420.3|8421.3|8419.8|8421.5|8420.3|8421.2|8419.8|5
1651610480000|2022-05-03 20:41:20|8421.4|8419.9|8421.4|8419.9|8421.5|8420|8421.3|8419.8|13
1651610490000|2022-05-03 20:41:30|8421.5|8420|8421.1|8420.2|8421.5|8420.2|8421|8419.8|11
1651610500000|2022-05-03 20:41:40|8421.2|8420.3|8421.4|8419.9|8421.4|8420.3|8421.1|8419.9|3
1651610510000|2022-05-03 20:41:50|8421.3|8419.8|8421.3|8419.8|8421.3|8419.8|8421.3|8419.8|1
1651610520000|2022-05-03 20:42:00|8421.4|8419.9|8421.1|8420.2|8421.4|8420.2|8421.1|8419.9|2
1651610530000|2022-05-03 20:42:10|8421.4|8419.9|8421.4|8419.9|8421.4|8419.9|8421.3|8419.8|3
1651610550000|2022-05-03 20:42:30|8421.5|8420|8421.3|8419.8|8421.5|8420|8421.3|8419.8|3
1651610560000|2022-05-03 20:42:40|8421.4|8419.9|8421.3|8419.8|8421.4|8419.9|8421.3|8419.8|4
1651610570000|2022-05-03 20:42:50|8421.4|8419.9|8421.3|8419.8|8421.4|8419.9|8421.3|8419.8|4
1651610580000|2022-05-03 20:43:00|8421.4|8419.9|8421|8420.1|8421.4|8420.1|8421|8419.8|6
1651610590000|2022-05-03 20:43:10|8421.1|8420.2|8421.1|8420.2|8421.1|8420.2|8421|8420.1|3
1651610600000|2022-05-03 20:43:20|8421.2|8420.3|8421.4|8419.9|8421.4|8420.3|8421.1|8419.9|5
1651610610000|2022-05-03 20:43:30|8421.5|8420|8421.5|8420|8421.5|8420|8421.5|8420|1
1651610620000|2022-05-03 20:43:40|8421.1|8420.2|8421.1|8420.2|8421.1|8420.2|8421.1|8420.2|1
1651610630000|2022-05-03 20:43:50|8421|8420.1|8421.2|8419.7|8421.2|8420.2|8421|8419.7|7
1651610640000|2022-05-03 20:44:00|8421.1|8419.6|8421.3|8419.8|8421.3|8419.8|8421.1|8419.6|9
1651610650000|2022-05-03 20:44:10|8421.2|8419.7|8421.2|8419.7|8421.2|8419.7|8421.1|8419.6|9
1651610660000|2022-05-03 20:44:20|8421.3|8419.8|8421.3|8419.8|8421.3|8419.8|8421.2|8419.7|5
1651610670000|2022-05-03 20:44:30|8421.4|8419.9|8421.3|8419.8|8421.4|8419.9|8421.3|8419.8|8
1651610680000|2022-05-03 20:44:40|8421.4|8419.9|8421.3|8419.8|8421.4|8419.9|8421.3|8419.8|2
1651610690000|2022-05-03 20:44:50|8421.2|8419.7|8421.3|8419.8|8421.3|8419.8|8421.1|8419.6|4
1651610700000|2022-05-03 20:45:00|8421.4|8419.9|8421.5|8420|8421.7|8420.2|8421.4|8419.9|11
1651610710000|2022-05-03 20:45:10|8421.6|8420.1|8421.5|8420|8421.6|8420.1|8421.5|8420|2
1651610720000|2022-05-03 20:45:20|8421.4|8419.9|8421.5|8420|8421.5|8420|8421.4|8419.9|4
1651610730000|2022-05-03 20:45:30|8421.6|8420.1|8421.6|8420.1|8421.7|8420.2|8421.6|8420.1|3
1651610740000|2022-05-03 20:45:40|8421.3|8420.4|8421.7|8420.2|8421.7|8420.4|8421.3|8420.1|4
1651610750000|2022-05-03 20:45:50|8421.6|8420.1|8421.7|8420.2|8421.7|8420.2|8421.6|8420.1|4
1651610760000|2022-05-03 20:46:00|8421.5|8420|8421.5|8420|8421.5|8420|8421.5|8420|1
1651610770000|2022-05-03 20:46:10|8421.6|8420.1|8421.6|8420.1|8421.6|8420.1|8421.6|8420.1|1
1651610780000|2022-05-03 20:46:20|8421.7|8420.2|8421.6|8420.1|8421.7|8420.2|8421.6|8420.1|2
1651610790000|2022-05-03 20:46:30|8421.5|8420|8421.8|8420.3|8421.8|8420.6|8421.3|8420|11
1651610800000|2022-05-03 20:46:40|8421.9|8420.4|8421.8|8420.3|8421.9|8420.4|8421.8|8420.3|2
1651610810000|2022-05-03 20:46:50|8421.7|8420.2|8421.7|8420.2|8421.7|8420.2|8421.7|8420.2|1
1651610820000|2022-05-03 20:47:00|8421.6|8420.1|8421.6|8420.1|8421.7|8420.2|8421.6|8420.1|3
1651610830000|2022-05-03 20:47:10|8421.5|8420|8421.7|8420.2|8421.7|8420.2|8421.5|8420|5
1651610850000|2022-05-03 20:47:30|8421.6|8420.1|8421.5|8420|8421.6|8420.1|8421.5|8420|4
1651610860000|2022-05-03 20:47:40|8421.4|8419.9|8421.5|8420|8421.5|8420|8421.3|8419.8|6
1651610870000|2022-05-03 20:47:50|8421.3|8419.8|8421.3|8419.8|8421.4|8419.9|8421.3|8419.8|3
1651610880000|2022-05-03 20:48:00|8421.2|8419.7|8421.3|8419.8|8421.3|8419.8|8421.2|8419.7|10
1651610890000|2022-05-03 20:48:10|8421.4|8419.9|8421.4|8419.9|8421.5|8420|8421.3|8419.8|8
1651610900000|2022-05-03 20:48:20|8421.5|8420|8421.7|8420.2|8421.9|8420.4|8421.4|8419.9|8
1651610910000|2022-05-03 20:48:30|8421.6|8420.1|8421.6|8420.1|8421.7|8420.2|8421.6|8420.1|13
1651610920000|2022-05-03 20:48:40|8421.5|8420|8421.7|8420.2|8421.7|8420.2|8421.5|8420|3
1651610930000|2022-05-03 20:48:50|8421.6|8420.1|8421.6|8420.1|8421.6|8420.1|8421.6|8420.1|1
1651610940000|2022-05-03 20:49:00|8421.7|8420.2|8421.7|8420.2|8421.9|8420.4|8421.6|8420.1|9
1651610950000|2022-05-03 20:49:10|8421.8|8420.3|8421.7|8420.2|8422|8420.5|8421.6|8420.1|21
1651610960000|2022-05-03 20:49:20|8421.8|8420.3|8421.9|8420.4|8421.9|8420.4|8421.8|8420.3|4
1651610970000|2022-05-03 20:49:30|8422|8420.5|8421.9|8420.4|8422|8420.5|8421.9|8420.4|2
1651610980000|2022-05-03 20:49:40|8422|8420.5|8422|8420.5|8422.1|8420.6|8421.9|8420.4|6
1651610990000|2022-05-03 20:49:50|8422.1|8420.6|8421.9|8420.4|8422.1|8420.6|8421.9|8420.4|7
1651611000000|2022-05-03 20:50:00|8422.5|8420.2|8422.4|8420|8422.6|8420.5|8421.8|8419.9|16
1651611010000|2022-05-03 20:50:10|8422.5|8420.1|8421.8|8420.3|8422.5|8420.5|8421.8|8419.9|17
1651611020000|2022-05-03 20:50:20|8422.3|8420|8422|8420.5|8422.7|8420.6|8421.5|8419.4|43
1651611030000|2022-05-03 20:50:30|8422.1|8420.6|8422.1|8419.7|8422.5|8420.6|8421.8|8419.7|24
1651611040000|2022-05-03 20:50:40|8422.2|8419.8|8422|8419.7|8422.2|8420.3|8421.5|8419.6|21
1651611050000|2022-05-03 20:50:50|8421.5|8420|8421.6|8420.1|8422.2|8420.4|8421.4|8419.6|21
1651611060000|2022-05-03 20:51:00|8421.5|8420|8421.5|8420|8422.2|8420.1|8421.1|8419.5|9
1651611070000|2022-05-03 20:51:10|8421.7|8420.2|8421.2|8419.7|8421.9|8420.2|8421.1|8419.3|11
1651611080000|2022-05-03 20:51:20|8421.7|8419.4|8421.3|8419.8|8421.7|8419.8|8421.3|8419.4|2
1651611090000|2022-05-03 20:51:30|8421.2|8419.7|8421.3|8419.8|8421.4|8419.9|8421.2|8419.7|3
1651611100000|2022-05-03 20:51:40|8421.7|8419.4|8421.3|8419.8|8421.7|8419.8|8421.2|8419.4|6
1651611110000|2022-05-03 20:51:50|8421.2|8419.7|8421.4|8419.9|8421.7|8419.9|8421.2|8419.5|5
1651611120000|2022-05-03 20:52:00|8421.5|8420|8421.3|8419.8|8421.7|8420|8421.3|8419.4|6
1651611130000|2022-05-03 20:52:10|8421.2|8419.7|8421.2|8419.7|8421.2|8419.7|8421.2|8419.7|1
1651611150000|2022-05-03 20:52:30|8421.1|8419.6|8421.6|8419.4|8421.6|8419.7|8421.1|8419.4|3
1651611160000|2022-05-03 20:52:40|8421.2|8419.7|8421.3|8419.8|8421.4|8419.9|8421|8419.5|8
1651611170000|2022-05-03 20:52:50|8421.2|8419.7|8422|8419.4|8422|8419.9|8421.2|8419.3|7
1651611180000|2022-05-03 20:53:00|8421.8|8419.3|8421.3|8419.8|8422.1|8420|8421.3|8419.3|14
1651611190000|2022-05-03 20:53:10|8421.4|8419.9|8421.8|8419.4|8422|8419.9|8421.4|8419.4|5
1651611200000|2022-05-03 20:53:20|8421.9|8419.2|8422.5|8419.9|8422.7|8420.3|8421.4|8419.2|21
1651611210000|2022-05-03 20:53:30|8422.4|8420|8422.4|8420|8422.6|8420.5|8421.9|8419.9|9
1651611220000|2022-05-03 20:53:40|8422.3|8420.1|8422.4|8419.9|8422.7|8420.4|8421.8|8419.7|12
1651611230000|2022-05-03 20:53:50|8422.3|8420|8422.4|8420.1|8422.4|8420.5|8421.8|8419.8|19
1651611240000|2022-05-03 20:54:00|8422.5|8419.9|8421.9|8420.4|8422.5|8420.6|8421.9|8419.8|17
1651611250000|2022-05-03 20:54:10|8422.3|8420|8421.9|8420.4|8422.3|8420.4|8421.8|8420|5
1651611260000|2022-05-03 20:54:20|8422|8420.5|8422.6|8420.3|8422.7|8420.8|8422|8420.2|32
1651611270000|2022-05-03 20:54:30|8422.2|8420.7|8422.2|8420.7|8422.8|8420.7|8422.1|8420.2|20
1651611280000|2022-05-03 20:54:40|8422.1|8420.6|8422.1|8420.6|8422.6|8420.7|8422.1|8420.3|12
1651611290000|2022-05-03 20:54:50|8421.9|8420.4|8422|8420.5|8422.5|8420.6|8421.9|8420|19
1651611300000|2022-05-03 20:55:00|8422.5|8420|8423|8419.8|8423.1|8420.5|8422|8419.4|29
1651611310000|2022-05-03 20:55:10|8422.9|8419.7|8423.1|8419.4|8423.1|8420|8422.6|8419.4|22
1651611320000|2022-05-03 20:55:20|8423|8419.3|8422.5|8419.8|8423.1|8419.9|8422.5|8419.3|9
1651611330000|2022-05-03 20:55:30|8422.7|8419.6|8422.4|8419.1|8423.3|8420.2|8421.6|8418.8|27
1651611340000|2022-05-03 20:55:40|8422.9|8419|8422.8|8419.3|8423.5|8420.1|8422|8418.6|40
1651611350000|2022-05-03 20:55:50|8422.3|8419.4|8422.4|8419|8422.8|8420.1|8421.5|8419|28
1651611360000|2022-05-03 20:56:00|8422.3|8419.2|8422.3|8419.2|8423|8419.8|8422.1|8419.1|15
1651611370000|2022-05-03 20:56:10|8422.1|8419.1|8422.1|8419|8422.5|8419.5|8421.6|8418.7|29
1651611380000|2022-05-03 20:56:20|8422.9|8419.3|8422.4|8419.1|8422.9|8419.3|8422|8418.9|17
1651611390000|2022-05-03 20:56:30|8422.5|8419|8422|8418.6|8422.8|8419.2|8421.9|8418.6|29
1651611400000|2022-05-03 20:56:40|8421.7|8419|8422.3|8419.3|8423.1|8419.8|8421.7|8418.9|26
1651611410000|2022-05-03 20:56:50|8422.2|8419.4|8422.4|8419.2|8422.5|8419.4|8422.2|8419.1|5
1651611420000|2022-05-03 20:57:00|8422.2|8419.4|8422.7|8419.1|8422.8|8419.4|8422.2|8419|22
1651611430000|2022-05-03 20:57:10|8422.6|8419.2|8421.6|8418.3|8422.9|8419.6|8421.1|8418.3|24
1651611440000|2022-05-03 20:57:20|8422|8418.2|8422.7|8416.9|8423|8418.2|8421.8|8416.7|40
1651611450000|2022-05-03 20:57:30|8423.6|8415.9|8422.5|8416.4|8423.6|8416.8|8422.3|8415.9|33
1651611460000|2022-05-03 20:57:40|8422.4|8416.3|8422.5|8416|8424|8416.7|8421.5|8414.4|26
1651611470000|2022-05-03 20:57:50|8423|8415.6|8422.5|8416.2|8423.2|8417.4|8420.7|8415|48
1651611480000|2022-05-03 20:58:00|8422.1|8416.3|8422.3|8415.9|8423.6|8416.6|8421.6|8415.1|46
1651611490000|2022-05-03 20:58:10|8422.1|8416.1|8422.5|8415.7|8423.2|8416.2|8422|8415.1|38
1651611500000|2022-05-03 20:58:20|8422.6|8415.8|8422.1|8415.7|8422.8|8416.2|8421.8|8415.5|18
1651611510000|2022-05-03 20:58:30|8421.4|8416.2|8422.3|8415.2|8422.4|8416.9|8420.9|8415.1|40
1651611520000|2022-05-03 20:58:40|8422.1|8414.9|8421.7|8415|8422.7|8416.5|8420.5|8414.5|30
1651611530000|2022-05-03 20:58:50|8421.5|8415.1|8422|8415.3|8422.8|8415.8|8421.3|8414|23
1651611540000|2022-05-03 20:59:00|8421.8|8415.6|8422.7|8415.5|8423|8415.8|8421.5|8415|39
1651611550000|2022-05-03 20:59:10|8422.8|8415.6|8422.6|8414.8|8423|8416.7|8420.5|8414.6|19
1651611560000|2022-05-03 20:59:20|8424.4|8413.4|8424.1|8413.5|8425|8415.3|8421.5|8413.2|38
1651611570000|2022-05-03 20:59:30|8422.7|8415.1|8423.2|8414.1|8423.8|8415.7|8421.5|8413.4|59
1651611580000|2022-05-03 20:59:40|8423.1|8414|8420.6|8414|8423.9|8414.1|8420.6|8411.4|36
1651611590000|2022-05-03 20:59:50|8420.8|8413.9|8423.5|8412.5|8423.9|8414.3|8420|8411.8|53
1651611600000|2022-05-03 21:00:00|8421.9|8411.8|8423.4|8412.4|8423.4|8412.4|8421.9|8411.3|8
1651611610000|2022-05-03 21:00:10|8419|8408|8418.1|8407.1|8419|8408|8417.8|8406.8|6
1651611620000|2022-05-03 21:00:20|8418.3|8407.3|8422.2|8411.7|8422.2|8411.7|8417.6|8406.6|5
1651611640000|2022-05-03 21:00:40|8418|8411.2|8417.3|8406.3|8418|8411.2|8417.3|8406.3|3
1651611650000|2022-05-03 21:00:50|8417.4|8406.4|8417.4|8406.4|8417.4|8406.4|8417.4|8406.4|1
1651611660000|2022-05-03 21:01:00|8416.8|8405.8|8418.1|8407.1|8418.1|8407.1|8416.8|8405.8|8
1651611670000|2022-05-03 21:01:10|8418.2|8407.2|8417.9|8406.9|8418.2|8407.2|8417.9|8406.9|2
1651611690000|2022-05-03 21:01:30|8418.3|8407.3|8418.3|8407.3|8418.3|8407.3|8418.3|8407.3|1
1651611700000|2022-05-03 21:01:40|8418.2|8407.2|8418.2|8407.2|8418.2|8407.2|8417.9|8406.9|3
1651611710000|2022-05-03 21:01:50|8418.8|8407.8|8418.9|8407.9|8419.1|8408.1|8418.5|8407.5|7
1651611720000|2022-05-03 21:02:00|8421.3|8410.3|8424.3|8413.3|8424.3|8413.3|8421|8410|3
1651611870000|2022-05-03 21:04:30|8423.1|8412.1|8423.6|8412.6|8424.3|8413.3|8423.1|8412.1|6
1651611880000|2022-05-03 21:04:40|8423.8|8412.8|8423.8|8412.8|8423.8|8412.8|8423.8|8412.8|1
1651611890000|2022-05-03 21:04:50|8424.1|8413.1|8423.3|8412.3|8424.1|8413.1|8423.3|8412.3|4
1651611900000|2022-05-03 21:05:00|8423|8412|8422.8|8411.8|8424.3|8413.3|8422.3|8411.3|10
1651611910000|2022-05-03 21:05:10|8424.3|8413.3|8426.1|8415.1|8426.1|8415.1|8424.3|8413.3|16
1651611920000|2022-05-03 21:05:20|8425.2|8414.2|8425.4|8414.4|8425.4|8414.4|8425.2|8414.2|2
1651611940000|2022-05-03 21:05:40|8425.3|8414.3|8425|8414|8425.3|8414.3|8424.9|8413.9|3
1651611950000|2022-05-03 21:05:50|8424.8|8413.8|8425.1|8414.1|8425.1|8414.1|8424.8|8413.8|3
1651611960000|2022-05-03 21:06:00|8425|8414|8424.9|8413.9|8425.2|8414.2|8424.8|8413.8|7
1651611970000|2022-05-03 21:06:10|8425|8414|8424.9|8413.9|8425|8414|8424.9|8413.9|4
1651611990000|2022-05-03 21:06:30|8425|8414|8425|8414|8425|8414|8425|8414|1
1651612000000|2022-05-03 21:06:40|8424.9|8413.9|8425|8414|8425|8414|8424.9|8413.9|2
1651612010000|2022-05-03 21:06:50|8424.8|8413.8|8424.6|8413.6|8424.8|8413.8|8424.6|8413.6|3
1651612020000|2022-05-03 21:07:00|8424.7|8413.7|8424.7|8413.7|8424.7|8413.7|8424.7|8413.7|1
1651612040000|2022-05-03 21:07:20|8424.3|8413.3|8424.6|8413.6|8424.6|8413.6|8424.3|8413.3|22
1651612050000|2022-05-03 21:07:30|8424.3|8413.3|8424.3|8413.3|8424.6|8413.6|8424.3|8413.3|37
1651612060000|2022-05-03 21:07:40|8424.6|8413.6|8424.4|8413.4|8424.6|8413.6|8424.3|8413.3|44
1651612070000|2022-05-03 21:07:50|8424.6|8413.6|8424.3|8413.3|8424.6|8413.6|8424.3|8413.3|53
1651612080000|2022-05-03 21:08:00|8424.4|8413.4|8424.2|8413.2|8424.6|8413.6|8424.2|8413.2|43
1651612090000|2022-05-03 21:08:10|8424.5|8413.5|8424.2|8413.2|8424.6|8413.6|8424|8413|51
1651612100000|2022-05-03 21:08:20|8424.3|8413.3|8424.6|8413.6|8424.7|8413.7|8424|8413|54
1651612110000|2022-05-03 21:08:30|8424.1|8413.1|8425.3|8414.3|8425.8|8414.8|8424.1|8413.1|51
1651612120000|2022-05-03 21:08:40|8425.7|8414.7|8425.2|8414.2|8425.7|8414.7|8425.2|8414.2|40
1651612130000|2022-05-03 21:08:50|8425.7|8414.7|8425.7|8414.7|8425.8|8414.8|8425.1|8414.1|49
1651612140000|2022-05-03 21:09:00|8425.2|8414.2|8425.8|8414.8|8425.8|8414.8|8425.1|8414.1|48
1651612150000|2022-05-03 21:09:10|8425|8414|8425.1|8414.1|8425.7|8414.7|8424.9|8413.9|43
1651612160000|2022-05-03 21:09:20|8425.2|8414.2|8425.4|8414.4|8426|8415|8425|8414|49
1651612170000|2022-05-03 21:09:30|8425.9|8414.9|8425.4|8414.4|8426|8415|8425.3|8414.3|41
1651612180000|2022-05-03 21:09:40|8425.7|8414.7|8423.6|8412.6|8425.7|8414.7|8423.5|8412.5|49
1651612190000|2022-05-03 21:09:50|8423.7|8412.7|8423.8|8412.8|8423.9|8412.9|8423.5|8412.5|41
1651612200000|2022-05-03 21:10:00|8423.9|8412.9|8424.6|8413.6|8424.9|8413.9|8422.7|8411.7|38
1651612210000|2022-05-03 21:10:10|8424.4|8413.4|8423.8|8412.8|8424.6|8413.6|8423.6|8412.6|42
1651612220000|2022-05-03 21:10:20|8423.9|8412.9|8423.5|8412.5|8423.9|8412.9|8423.5|8412.5|36
1651612230000|2022-05-03 21:10:30|8423.6|8412.6|8423.5|8412.5|8423.8|8412.8|8422.6|8411.6|38
1651612240000|2022-05-03 21:10:40|8423.4|8412.4|8423.3|8412.3|8423.9|8412.9|8423.3|8412.3|46
1651612250000|2022-05-03 21:10:50|8423.6|8412.6|8423|8412|8423.6|8412.6|8422.9|8411.9|40
1651612260000|2022-05-03 21:11:00|8423.8|8412.8|8422.9|8411.9|8423.9|8412.9|8422.5|8411.5|48
1651612270000|2022-05-03 21:11:10|8422.8|8411.8|8422.7|8411.7|8423|8412|8422.2|8411.2|41
1651612280000|2022-05-03 21:11:20|8422.8|8411.8|8422.8|8411.8|8423|8412|8422.5|8411.5|35
1651612290000|2022-05-03 21:11:30|8423|8412|8422.7|8411.7|8423|8412|8422.6|8411.6|33
1651612300000|2022-05-03 21:11:40|8422.6|8411.6|8422.3|8411.3|8422.7|8411.7|8422|8411|37
1651612310000|2022-05-03 21:11:50|8422.2|8411.2|8422.2|8411.2|8422.7|8411.7|8422.1|8411.1|44
1651612320000|2022-05-03 21:12:00|8422.3|8411.3|8422.4|8411.4|8422.5|8411.5|8422|8411|42
1651612330000|2022-05-03 21:12:10|8422.2|8411.2|8423.4|8412.4|8423.6|8412.6|8422.2|8411.2|34
1651612340000|2022-05-03 21:12:20|8422.9|8411.9|8423.2|8412.2|8423.5|8412.5|8422.9|8411.9|37
1651612350000|2022-05-03 21:12:30|8423.3|8412.3|8423.2|8412.2|8423.3|8412.3|8422.5|8411.5|42
1651612360000|2022-05-03 21:12:40|8423|8412|8423|8412|8423.1|8412.1|8422.4|8411.4|39
1651612370000|2022-05-03 21:12:50|8422.9|8411.9|8423.6|8413.3|8424.3|8414.3|8422.7|8411.7|43
1651612380000|2022-05-03 21:13:00|8423.8|8413.4|8423.8|8414.4|8423.8|8414.4|8422.8|8413.3|48
1651612390000|2022-05-03 21:13:10|8423.7|8414.1|8423.4|8414.1|8423.8|8414.4|8423.4|8414.1|55
1651612400000|2022-05-03 21:13:20|8423.6|8414.2|8422.6|8414.2|8423.6|8414.4|8422.6|8414.1|55
1651612410000|2022-05-03 21:13:30|8422.8|8414.4|8423.6|8413.7|8424.6|8414.4|8422.6|8413.6|53
1651612420000|2022-05-03 21:13:40|8423.2|8413.6|8424.6|8413.7|8424.6|8413.8|8423.2|8413.6|47
1651612430000|2022-05-03 21:13:50|8424.7|8413.8|8422.8|8413.4|8424.7|8413.9|8422.8|8412.5|46
1651612440000|2022-05-03 21:14:00|8423|8413.5|8423.6|8413.7|8424.6|8413.7|8422.8|8413.3|41
1651612450000|2022-05-03 21:14:10|8424.6|8413.6|8423.6|8412.6|8424.6|8413.7|8423.6|8412.6|40
1651612460000|2022-05-03 21:14:20|8423.8|8412.8|8423.7|8412.7|8423.9|8412.9|8423.5|8412.5|36
1651612470000|2022-05-03 21:14:30|8423.8|8412.8|8423.7|8412.7|8423.9|8412.9|8423.6|8412.6|36
1651612480000|2022-05-03 21:14:40|8423.8|8412.8|8423.2|8412.2|8424.7|8414.4|8422.5|8412.2|43
1651612490000|2022-05-03 21:14:50|8423.5|8412.5|8423.3|8412.3|8423.5|8412.5|8423.2|8412.2|40
1651612500000|2022-05-03 21:15:00|8423.5|8412.5|8424.3|8413.3|8424.3|8413.3|8423.3|8412.3|38
1651612510000|2022-05-03 21:15:10|8424.2|8413.2|8424.1|8413.1|8424.5|8413.5|8424|8413|36
1651612520000|2022-05-03 21:15:20|8424.2|8413.2|8423.9|8412.9|8424.3|8413.3|8423.8|8412.8|33
1651612530000|2022-05-03 21:15:30|8424|8413|8424.1|8413.1|8424.1|8413.1|8423.8|8412.8|17
1651612540000|2022-05-03 21:15:40|8424|8413|8424.1|8413.1|8424.3|8413.3|8423.9|8412.9|25
1651612550000|2022-05-03 21:15:50|8424|8413|8426.8|8415.8|8427|8416|8423.9|8412.9|33
1651612560000|2022-05-03 21:16:00|8426.4|8415.4|8426.1|8415.1|8426.4|8415.4|8426.1|8415.1|3
1651612570000|2022-05-03 21:16:10|8425.9|8414.9|8426.5|8415.5|8426.6|8415.6|8425.9|8414.9|3
1651612580000|2022-05-03 21:16:20|8426.3|8415.3|8425.9|8414.9|8426.4|8415.4|8425.9|8414.9|15
1651612590000|2022-05-03 21:16:30|8428.7|8417.7|8426.8|8416.6|8428.7|8417.7|8426.8|8416|6
1651612600000|2022-05-03 21:16:40|8428.1|8417.1|8427.5|8416.5|8428.1|8417.1|8426.5|8416.4|23
1651612610000|2022-05-03 21:16:50|8427.4|8416.4|8427.4|8416.4|8427.4|8416.4|8427.3|8416.4|3
1651612620000|2022-05-03 21:17:00|8427.5|8416.5|8427.2|8416.2|8427.5|8416.5|8427.2|8416.2|2
1651612630000|2022-05-03 21:17:10|8427|8416|8427.9|8416.9|8427.9|8416.9|8427|8416|12
1651612640000|2022-05-03 21:17:20|8427.5|8416.5|8427.5|8416.5|8427.7|8416.7|8427.2|8416.2|11
1651612650000|2022-05-03 21:17:30|8427.6|8416.6|8427.7|8416.7|8427.9|8416.9|8427.6|8416.6|6
1651612660000|2022-05-03 21:17:40|8428.1|8417.1|8427.3|8416.3|8428.2|8417.2|8427.3|8416.3|5
1651612670000|2022-05-03 21:17:50|8428.1|8417.1|8427.3|8416.3|8430.6|8419.6|8427.1|8416.1|11
1651612680000|2022-05-03 21:18:00|8426.9|8415.9|8427.8|8416.8|8428.9|8417.9|8426.9|8415.9|10
1651612690000|2022-05-03 21:18:10|8427.6|8416.6|8427.5|8416.5|8428.2|8417.2|8427.4|8416.4|9
1651612700000|2022-05-03 21:18:20|8427.4|8416.4|8426|8415|8427.5|8416.5|8426|8415|11
1651612710000|2022-05-03 21:18:30|8426.8|8415.8|8427.1|8416.1|8427.4|8416.4|8425.8|8414.8|14
1651612720000|2022-05-03 21:18:40|8427.2|8416.2|8427.1|8416.1|8427.5|8416.5|8427.1|8416.1|8
1651612730000|2022-05-03 21:18:50|8427|8416|8428.4|8417.4|8428.4|8417.4|8427|8416|11
1651612740000|2022-05-03 21:19:00|8428.5|8417.5|8429|8418|8429.1|8418.1|8428.4|8417.4|7
1651612750000|2022-05-03 21:19:10|8428.6|8417.6|8428.7|8417.7|8428.8|8417.8|8428.4|8417.4|7
1651612760000|2022-05-03 21:19:20|8428.5|8417.5|8428.4|8417.4|8428.5|8417.5|8427.6|8416.6|7
1651612770000|2022-05-03 21:19:30|8428.1|8417.1|8427.6|8416.6|8428.4|8417.4|8427.3|8416.3|14
1651612780000|2022-05-03 21:19:40|8428|8417|8427.7|8416.7|8428|8417|8427.3|8416.3|7
1651612790000|2022-05-03 21:19:50|8427.6|8416.6|8427.8|8416.8|8428|8417|8427.6|8416.6|10
1651612800000|2022-05-03 21:20:00|8427.6|8416.6|8427.6|8416.6|8427.9|8416.9|8427.2|8416.2|9
1651612810000|2022-05-03 21:20:10|8427.7|8416.7|8427.8|8416.8|8427.8|8416.8|8427.1|8416.1|4
1651612820000|2022-05-03 21:20:20|8427.9|8416.9|8427.8|8416.8|8428.4|8417.4|8427.5|8416.5|9
1651612830000|2022-05-03 21:20:30|8428|8417|8428.3|8417.3|8428.6|8417.6|8427.8|8416.8|8
1651612840000|2022-05-03 21:20:40|8428|8417|8428.2|8417.2|8428.2|8417.2|8427.6|8416.6|4
1651612850000|2022-05-03 21:20:50|8428.3|8417.3|8428|8417|8428.3|8417.3|8427.5|8416.5|7
1651612860000|2022-05-03 21:21:00|8428.1|8417.1|8428|8417|8428.6|8417.6|8428|8417|3
1651612870000|2022-05-03 21:21:10|8426.9|8415.9|8428.3|8417.3|8428.5|8417.5|8426.9|8415.9|10
1651612880000|2022-05-03 21:21:20|8428.7|8417.7|8429|8418|8429.1|8418.1|8427.7|8416.7|29
1651612890000|2022-05-03 21:21:30|8428.8|8417.8|8428.6|8417.6|8428.9|8417.9|8428.3|8417.3|10
1651612900000|2022-05-03 21:21:40|8428.4|8417.4|8428.3|8417.3|8428.6|8417.6|8427.7|8416.7|6
1651612910000|2022-05-03 21:21:50|8428.4|8417.4|8427.9|8416.9|8428.4|8417.4|8427.4|8416.4|7
1651612920000|2022-05-03 21:22:00|8427.8|8416.8|8427.7|8416.7|8428|8417|8427.7|8416.7|3
1651612930000|2022-05-03 21:22:10|8427.4|8416.4|8427.7|8416.7|8428|8417|8427.4|8416.4|7
1651612940000|2022-05-03 21:22:20|8428.2|8417.2|8428|8417|8428.5|8417.5|8428|8417|7
1651612950000|2022-05-03 21:22:30|8428.1|8417.1|8427.3|8416.3|8428.1|8417.1|8427.3|8416.3|2
1651612960000|2022-05-03 21:22:40|8425.6|8415.5|8428|8417|8428|8417|8425.6|8415.5|2
1651612970000|2022-05-03 21:22:50|8429.4|8418.4|8428.3|8417.3|8430.2|8419.2|8427.8|8416.8|14
1651612980000|2022-05-03 21:23:00|8428.4|8417.4|8427|8416|8428.4|8417.4|8426.8|8415.8|7
1651612990000|2022-05-03 21:23:10|8427.1|8416.1|8427.7|8416.7|8428.9|8417.9|8426.9|8415.9|10
1651613000000|2022-05-03 21:23:20|8427.8|8416.8|8428.2|8417.2|8428.2|8417.2|8427.4|8416.4|7
1651613010000|2022-05-03 21:23:30|8428.1|8417.1|8427.4|8416.4|8428.1|8417.1|8427.4|8416.4|3
1651613020000|2022-05-03 21:23:40|8427.2|8416.2|8428|8417|8428.5|8417.5|8427.2|8416.2|9
1651613030000|2022-05-03 21:23:50|8428.4|8417.4|8427.8|8416.8|8428.4|8417.4|8427.7|8416.7|5
1651613040000|2022-05-03 21:24:00|8428.5|8417.5|8429|8418|8429|8418|8427.4|8416.4|11
1651613050000|2022-05-03 21:24:10|8428.3|8417.3|8427.6|8416.6|8428.3|8417.3|8427.3|8416.3|11
1651613060000|2022-05-03 21:24:20|8427.8|8416.8|8427.3|8416.3|8427.9|8416.9|8427.3|8416.3|5
1651613070000|2022-05-03 21:24:30|8427.6|8416.6|8427.5|8416.5|8428|8417|8427.3|8416.3|6
1651613080000|2022-05-03 21:24:40|8427.2|8416.2|8428|8417|8428.6|8417.6|8427.2|8416.2|7
1651613090000|2022-05-03 21:24:50|8427.6|8416.6|8428.1|8417.1|8428.3|8417.3|8427|8416|12
1651613100000|2022-05-03 21:25:00|8428.2|8417.2|8427.9|8416.9|8428.2|8417.2|8427.4|8416.4|11
1651613110000|2022-05-03 21:25:10|8427.7|8416.7|8428|8417|8428|8417|8427.6|8416.6|6
1651613120000|2022-05-03 21:25:20|8427.9|8416.9|8427.6|8416.6|8427.9|8416.9|8427.6|8416.6|2
1651613130000|2022-05-03 21:25:30|8428|8417|8426.9|8415.9|8428.1|8417.1|8426.9|8415.9|5
1651613140000|2022-05-03 21:25:40|8426.7|8415.7|8426.7|8415.7|8427|8416|8426.7|8415.7|4
1651613150000|2022-05-03 21:25:50|8427|8416|8428.2|8417.2|8428.7|8417.7|8426.5|8415.5|7
1651613160000|2022-05-03 21:26:00|8427.7|8416.7|8427.6|8416.6|8428.2|8417.2|8427.3|8416.3|9
1651613170000|2022-05-03 21:26:10|8427.5|8416.5|8427.5|8416.5|8427.8|8416.8|8427.5|8416.5|9
1651613180000|2022-05-03 21:26:20|8427.3|8416.3|8426.9|8415.9|8427.5|8416.5|8426.8|8415.8|7
1651613190000|2022-05-03 21:26:30|8427|8416|8427.5|8416.5|8427.7|8416.7|8426.7|8415.7|11
1651613200000|2022-05-03 21:26:40|8427.7|8416.7|8427.6|8416.6|8427.9|8416.9|8426.9|8415.9|11
1651613210000|2022-05-03 21:26:50|8427.3|8416.3|8426.9|8415.9|8427.9|8416.9|8426.9|8415.9|9
1651613220000|2022-05-03 21:27:00|8427|8416|8427.3|8416.3|8427.3|8416.3|8426.7|8415.7|6
1651613230000|2022-05-03 21:27:10|8427.1|8416.1|8426.6|8415.6|8427.1|8416.1|8426.6|8415.6|3
1651613240000|2022-05-03 21:27:20|8427.4|8416.4|8426.8|8415.8|8427.4|8416.4|8426.8|8415.8|2
1651613250000|2022-05-03 21:27:30|8427.1|8416.1|8425.8|8414.8|8427.1|8416.1|8425.8|8414.8|4
1651613260000|2022-05-03 21:27:40|8425.9|8414.9|8426.6|8415.6|8426.6|8415.6|8425.6|8414.6|7
1651613270000|2022-05-03 21:27:50|8426.5|8415.5|8427.3|8416.3|8427.7|8416.7|8426.5|8415.5|6
1651613280000|2022-05-03 21:28:00|8427.2|8416.2|8426.9|8415.9|8427.2|8416.2|8426.9|8415.9|5
1651613290000|2022-05-03 21:28:10|8426.7|8415.7|8425.4|8414.7|8426.7|8415.7|8425.4|8414.7|2
1651613320000|2022-05-03 21:28:40|8426.8|8415.8|8427.7|8416.7|8427.9|8416.9|8425.7|8414.7|11
1651613330000|2022-05-03 21:28:50|8427.6|8416.6|8427.5|8416.5|8427.7|8416.7|8427.3|8416.3|4
1651613340000|2022-05-03 21:29:00|8427.2|8416.2|8427.2|8416.2|8427.2|8416.2|8427.2|8416.2|1
1651613350000|2022-05-03 21:29:10|8427.7|8416.7|8426.8|8415.8|8427.7|8416.7|8426.8|8415.8|3
1651613360000|2022-05-03 21:29:20|8425.4|8414.7|8425.4|8414.7|8425.4|8414.7|8425.4|8414.7|1
1651613370000|2022-05-03 21:29:30|8427.5|8416.5|8428.9|8417.9|8428.9|8417.9|8427|8416|6
1651613380000|2022-05-03 21:29:40|8426.9|8415.9|8427.7|8416.7|8428.3|8417.3|8426.8|8415.8|19
1651613390000|2022-05-03 21:29:50|8428|8417|8427.7|8416.7|8428.1|8417.1|8427.6|8416.6|6
1651613400000|2022-05-03 21:30:00|8428|8417|8427.4|8416.4|8428.1|8417.1|8427.4|8416.4|13
1651613410000|2022-05-03 21:30:10|8427.3|8416.3|8427.2|8416.2|8427.6|8416.6|8427.1|8416.1|11
1651613420000|2022-05-03 21:30:20|8427.5|8416.5|8427.6|8416.6|8427.8|8416.8|8427.4|8416.4|14
1651613430000|2022-05-03 21:30:30|8427.5|8416.5|8427.2|8416.2|8427.5|8416.5|8427.2|8416.2|4
1651613440000|2022-05-03 21:30:40|8427.3|8416.3|8427.5|8416.5|8427.5|8416.5|8427.2|8416.2|9
1651613450000|2022-05-03 21:30:50|8427.4|8416.4|8427.4|8416.4|8427.4|8416.4|8427.2|8416.2|7
1651613460000|2022-05-03 21:31:00|8427.3|8416.3|8427.2|8416.2|8427.4|8416.4|8426.9|8415.9|6
1651613470000|2022-05-03 21:31:10|8427.5|8416.5|8427.5|8416.5|8427.5|8416.5|8427.4|8416.4|5
1651613480000|2022-05-03 21:31:20|8427.3|8416.3|8427.9|8416.9|8428.1|8417.1|8427.3|8416.3|7
1651613490000|2022-05-03 21:31:30|8427.8|8416.8|8427.7|8416.7|8428.1|8417.1|8427.7|8416.7|8
1651613500000|2022-05-03 21:31:40|8427.6|8416.6|8427.3|8416.3|8427.7|8416.7|8427.3|8416.3|6
1651613510000|2022-05-03 21:31:50|8427.2|8416.2|8427.2|8416.2|8427.2|8416.2|8426.9|8415.9|7
1651613520000|2022-05-03 21:32:00|8427.1|8416.1|8426.8|8415.8|8428.1|8417.1|8426.7|8415.7|16
1651613530000|2022-05-03 21:32:10|8426.7|8415.7|8427.2|8416.2|8427.3|8416.3|8426.7|8415.7|12
1651613540000|2022-05-03 21:32:20|8427.1|8416.1|8427.9|8416.9|8428.2|8417.2|8426.9|8415.9|18
1651613550000|2022-05-03 21:32:30|8428|8417|8427.4|8416.4|8428|8417|8427.2|8416.2|15
1651613560000|2022-05-03 21:32:40|8427.6|8416.6|8427.5|8416.5|8427.6|8416.6|8427.4|8416.4|6
1651613570000|2022-05-03 21:32:50|8427.6|8416.6|8427.5|8416.5|8427.7|8416.7|8427.4|8416.4|5
1651613580000|2022-05-03 21:33:00|8427.3|8416.3|8428|8417.2|8428|8417.2|8427.3|8416.3|4
1651613590000|2022-05-03 21:33:10|8427.2|8417.1|8427.8|8417|8427.8|8417.1|8427.1|8416.6|6
1651613600000|2022-05-03 21:33:20|8427.2|8417.2|8427.5|8416.5|8428.2|8417.2|8427.1|8416.5|11
1651613610000|2022-05-03 21:33:30|8427.7|8416.7|8427.8|8416.8|8427.9|8416.9|8427.4|8416.4|5
1651613620000|2022-05-03 21:33:40|8427.5|8416.5|8427.6|8416.6|8427.6|8416.6|8427|8416|11
1651613630000|2022-05-03 21:33:50|8427.5|8416.5|8426.6|8416.6|8427.5|8416.6|8426.6|8415.8|5
1651613640000|2022-05-03 21:34:00|8427.7|8416.7|8427.6|8416.6|8427.7|8416.7|8427.3|8416.3|7
1651613650000|2022-05-03 21:34:10|8427.5|8416.5|8427.4|8416.4|8427.6|8416.6|8427.4|8416.4|7
1651613660000|2022-05-03 21:34:20|8427.3|8416.3|8427.3|8416.3|8427.3|8416.3|8427.3|8416.3|1
1651613670000|2022-05-03 21:34:30|8427.8|8416.8|8427.9|8416.9|8428|8417.1|8427.4|8416.5|9
1651613680000|2022-05-03 21:34:40|8427.8|8416.8|8427.5|8416.5|8428|8417|8427.2|8416.2|10
1651613690000|2022-05-03 21:34:50|8427.6|8416.6|8427.5|8416.5|8427.6|8416.6|8427.3|8416.3|8
1651613700000|2022-05-03 21:35:00|8427.4|8416.4|8427.4|8416.4|8427.5|8416.5|8427.4|8416.4|5
1651613710000|2022-05-03 21:35:10|8427.2|8416.2|8427.2|8416.2|8427.2|8416.2|8427.2|8416.2|1
1651613720000|2022-05-03 21:35:20|8427.4|8416.4|8426|8417.3|8427.4|8417.3|8426|8416.2|3
1651613730000|2022-05-03 21:35:30|8426.3|8417.2|8426.4|8417|8426.8|8417.4|8426|8416.5|4
1651613740000|2022-05-03 21:35:40|8426.5|8417.4|8427.4|8416.4|8427.5|8417.7|8425.7|8416.4|8
1651613750000|2022-05-03 21:35:50|8427.7|8416.7|8426.6|8416.9|8427.7|8416.9|8426.6|8416.2|11
1651613760000|2022-05-03 21:36:00|8427|8416.5|8426.5|8417.4|8427.1|8417.4|8426.1|8416.1|6
1651613770000|2022-05-03 21:36:10|8426.3|8417.5|8427.2|8416.2|8427.3|8417.7|8426.1|8416.2|5
1651613780000|2022-05-03 21:36:20|8427.4|8416.3|8427.2|8416.2|8427.4|8416.4|8427.2|8416.2|3
1651613790000|2022-05-03 21:36:30|8427.1|8416.3|8426.9|8416.6|8427.2|8416.6|8426.9|8416.2|4
1651613800000|2022-05-03 21:36:40|8426|8417.4|8427.5|8416.5|8427.5|8417.4|8426|8416.1|8
1651613810000|2022-05-03 21:36:50|8427.8|8416.8|8427.8|8416.8|8427.8|8416.8|8427.5|8416.5|6
1651613820000|2022-05-03 21:37:00|8427.7|8416.7|8427.7|8416.7|8427.7|8416.7|8427.6|8416.6|3
1651613830000|2022-05-03 21:37:10|8427.4|8416.4|8427.6|8416.6|8427.7|8416.7|8427.3|8416.3|10
1651613840000|2022-05-03 21:37:20|8427.7|8416.7|8428.1|8417.1|8428.1|8417.5|8426.7|8416.7|4
1651613850000|2022-05-03 21:37:30|8427.2|8417.2|8427.4|8416.4|8427.5|8417.6|8426.9|8416.3|6
1651613860000|2022-05-03 21:37:40|8427.1|8416.1|8427.2|8416.2|8427.5|8416.5|8427|8416|11
1651613870000|2022-05-03 21:37:50|8427|8416.7|8428.5|8417.5|8428.5|8417.5|8427|8416.2|11
1651613880000|2022-05-03 21:38:00|8428|8417|8427.6|8416.6|8428.4|8417.7|8427.6|8416.6|16
1651613890000|2022-05-03 21:38:10|8427.7|8416.7|8427.8|8416.8|8428.1|8417.2|8427.6|8416.6|13
1651613900000|2022-05-03 21:38:20|8427.9|8416.9|8428.2|8417.2|8428.2|8417.2|8427.8|8416.8|9
1651613910000|2022-05-03 21:38:30|8428.1|8417.1|8427.6|8416.6|8428.1|8417.1|8427.6|8416.6|7
1651613920000|2022-05-03 21:38:40|8427.7|8416.7|8427.5|8416.5|8427.7|8416.7|8427.5|8416.5|4
1651613930000|2022-05-03 21:38:50|8427.4|8416.8|8427.7|8416.7|8427.8|8416.8|8427.4|8416.6|10
1651613940000|2022-05-03 21:39:00|8428.2|8417.2|8427.6|8416.6|8428.2|8417.2|8427.6|8416.6|11
1651613950000|2022-05-03 21:39:10|8428.1|8417.1|8427.9|8416.9|8428.1|8417.1|8427.9|8416.9|5
1651613960000|2022-05-03 21:39:20|8428.1|8417.1|8428.1|8417.1|8428.3|8417.3|8427.5|8416.9|6
1651613970000|2022-05-03 21:39:30|8428.2|8417.2|8428|8417|8428.2|8417.2|8428|8417|3
1651613980000|2022-05-03 21:39:40|8427.9|8416.9|8427|8417.6|8427.9|8417.6|8426.7|8416.7|8
1651613990000|2022-05-03 21:39:50|8426.9|8417.4|8427.8|8417.5|8428.1|8418.2|8426|8416.9|11
1651614000000|2022-05-03 21:40:00|8427|8418.3|8427.7|8417.1|8427.8|8418.5|8425.7|8416.7|8
1651614010000|2022-05-03 21:40:10|8427.3|8416.8|8428.2|8417.2|8428.3|8417.3|8427.1|8416.8|7
1651614020000|2022-05-03 21:40:20|8428|8417|8428.2|8417.2|8428.2|8417.2|8427.9|8416.9|4
1651614030000|2022-05-03 21:40:30|8427.9|8417.1|8427.3|8417.1|8427.9|8417.4|8427.3|8416.8|5
1651614040000|2022-05-03 21:40:40|8427.4|8417.5|8426.3|8418.4|8428.2|8418.4|8426.3|8417|7
1651614050000|2022-05-03 21:40:50|8426.5|8418.3|8427.1|8418|8427.8|8418.5|8425.7|8417.1|6
1651614060000|2022-05-03 21:41:00|8426.4|8418.1|8427.8|8416.8|8427.9|8418.1|8426.4|8416.6|5
1651614070000|2022-05-03 21:41:10|8427.6|8416.6|8428.1|8417.1|8428.2|8417.2|8427.6|8416.6|3
1651614080000|2022-05-03 21:41:20|8427.9|8416.9|8427.9|8416.9|8427.9|8416.9|8427.9|8416.9|1
1651614090000|2022-05-03 21:41:30|8427|8417.6|8427.8|8416.8|8427.8|8417.6|8427|8416.8|3
1651614100000|2022-05-03 21:41:40|8428.8|8417.8|8424.8|8418.4|8428.8|8418.4|8424.8|8415.6|27
1651614110000|2022-05-03 21:41:50|8425.1|8418.1|8427.3|8416.3|8428.1|8418.1|8425|8414.2|27
1651614120000|2022-05-03 21:42:00|8427.1|8416.7|8428|8417|8428.5|8417.5|8427|8416.5|19
1651614130000|2022-05-03 21:42:10|8427.9|8416.9|8427.4|8416.8|8428|8417|8427.4|8416.7|7
1651614140000|2022-05-03 21:42:20|8427.5|8416.7|8427.6|8416.6|8427.8|8416.8|8427.5|8416.6|7
1651614150000|2022-05-03 21:42:30|8426.2|8417.2|8425.8|8418|8427.3|8418|8425.3|8417|11
1651614160000|2022-05-03 21:42:40|8424.9|8418.2|8425.2|8418|8426.3|8418.5|8424.7|8417.2|5
1651614170000|2022-05-03 21:42:50|8425.3|8418.1|8427.7|8417.4|8428.3|8418.1|8425.1|8417.2|9
1651614180000|2022-05-03 21:43:00|8428.7|8417.7|8427.4|8416.4|8428.7|8417.8|8427.4|8416.4|10
1651614190000|2022-05-03 21:43:10|8427.2|8416.5|8426.7|8415.7|8427.4|8416.7|8426.4|8415.4|12
1651614200000|2022-05-03 21:43:20|8426.5|8415.5|8426.5|8415.5|8426.7|8415.7|8426.3|8415.3|8
1651614210000|2022-05-03 21:43:30|8426.6|8415.6|8427.5|8416.5|8427.7|8416.7|8426.6|8415.6|8
1651614220000|2022-05-03 21:43:40|8427.6|8416.6|8427.8|8416.8|8427.8|8416.8|8427.4|8416.4|5
1651614230000|2022-05-03 21:43:50|8427.5|8416.5|8427.5|8416.5|8427.5|8417.1|8426.7|8416.4|5
1651614240000|2022-05-03 21:44:00|8427.4|8416.4|8427.7|8416.7|8427.7|8416.7|8427.4|8416.4|2
1651614250000|2022-05-03 21:44:10|8427.6|8416.6|8427.7|8416.7|8427.9|8416.9|8427.6|8416.6|5
1651614260000|2022-05-03 21:44:20|8427.9|8416.9|8426.1|8417.4|8427.9|8418.1|8425.8|8416.9|14
1651614270000|2022-05-03 21:44:30|8426.2|8417.6|8427.3|8416.6|8427.3|8417.8|8425.7|8416.6|7
1651614280000|2022-05-03 21:44:40|8427.1|8416.8|8425.7|8417.5|8427.5|8417.5|8425.7|8416.5|8
1651614290000|2022-05-03 21:44:50|8425.8|8417.4|8426.1|8417.4|8426.1|8417.9|8425.4|8417.4|5
1651614300000|2022-05-03 21:45:00|8425.8|8417.1|8427|8416.6|8428|8417.1|8425.8|8416.1|11
1651614310000|2022-05-03 21:45:10|8426.4|8417.1|8426.5|8417|8427.4|8417.1|8426.4|8416.4|5
1651614320000|2022-05-03 21:45:20|8426.4|8416.5|8426.9|8416.9|8426.9|8417.2|8426.3|8416.5|5
1651614330000|2022-05-03 21:45:30|8425.7|8417.4|8425.9|8417.4|8426.4|8417.4|8425.7|8416.9|3
1651614340000|2022-05-03 21:45:40|8428.1|8417.1|8425.7|8417.1|8428.1|8417.6|8425.7|8416.1|8
1651614350000|2022-05-03 21:45:50|8425.5|8417.6|8425.9|8417.4|8426.5|8417.6|8425.5|8416.8|5
1651614360000|2022-05-03 21:46:00|8426.7|8416.9|8426.8|8416.6|8427.6|8417.3|8426.5|8416.4|8
1651614370000|2022-05-03 21:46:10|8426.5|8416.8|8425.5|8417.2|8427.2|8417.2|8425.5|8416.2|4
1651614380000|2022-05-03 21:46:20|8426.1|8416.6|8425.4|8416.5|8426.1|8417.1|8425.4|8416.5|3
1651614390000|2022-05-03 21:46:30|8424.5|8418.5|8425.5|8417.5|8426.8|8418.5|8424.5|8416.3|4
1651614400000|2022-05-03 21:46:40|8425.2|8417.8|8425.1|8417.3|8427.8|8417.8|8425.1|8416.4|7
1651614410000|2022-05-03 21:46:50|8427.3|8416.3|8427.4|8416.4|8427.6|8416.6|8427.2|8416.2|4
1651614420000|2022-05-03 21:47:00|8427.3|8416.3|8427.3|8416.3|8428|8417|8427.3|8416.3|6
1651614430000|2022-05-03 21:47:10|8427.4|8416.4|8427.4|8416.4|8427.4|8416.4|8427.4|8416.4|1
1651614440000|2022-05-03 21:47:20|8427.3|8416.3|8427|8416|8427.3|8416.3|8427|8416|2
1651614450000|2022-05-03 21:47:30|8426.4|8416.4|8426.1|8417.1|8426.4|8417.9|8425|8416.4|3
1651614460000|2022-05-03 21:47:40|8425.2|8417.7|8426.5|8416.5|8427.2|8417.7|8425.2|8416|8
1651614470000|2022-05-03 21:47:50|8426.8|8416.3|8426.2|8416.2|8427.5|8417.4|8425.4|8415.8|7
1651614480000|2022-05-03 21:48:00|8425.4|8416.5|8427.3|8416.3|8427.6|8417.1|8425.4|8416|8
1651614490000|2022-05-03 21:48:10|8426.6|8416.7|8426.8|8416.9|8427.5|8416.9|8426.6|8416.3|5
1651614500000|2022-05-03 21:48:20|8427.1|8417|8426.6|8416.5|8427.1|8417|8426.5|8416|6
1651614510000|2022-05-03 21:48:30|8426.5|8416.6|8426.5|8416.6|8426.7|8417|8426.3|8416.5|4
1651614520000|2022-05-03 21:48:40|8426.2|8416.5|8426.8|8416.9|8427.5|8417.1|8425.7|8416.5|6
1651614530000|2022-05-03 21:48:50|8424.7|8418.5|8424.3|8418.6|8424.7|8418.6|8424.3|8418.5|3
1651614540000|2022-05-03 21:49:00|8424.2||8424.1||8424.2||8424.1||4
1651614560000|2022-05-03 21:49:20||8418.7||8418.7||8418.7||8418.7|1
1651614570000|2022-05-03 21:49:30|8427.3|8416.3|8425.9|8416.8|8427.3|8416.8|8425.9|8415.9|5
1651614580000|2022-05-03 21:49:40|8424.9|8417.6|8427.6|8416.6|8427.6|8417.6|8424.9|8416.3|6
1651614590000|2022-05-03 21:49:50|8427.5|8416.5|8427|8416.4|8427.5|8416.5|8427|8416.3|4
1651614600000|2022-05-03 21:50:00|8425.7|8418.1|8425.5|8418|8425.9|8418.2|8425.1|8417.5|6
1651614610000|2022-05-03 21:50:10|8425.4|8417.1|8425.2|8417.5|8425.8|8417.5|8425.2|8417|6
1651614620000|2022-05-03 21:50:20|8424.9|8417.6|8425.5|8417.2|8425.5|8417.6|8424.9|8417.2|2
1651614630000|2022-05-03 21:50:30|8425|8417.8|8425.8|8417.3|8425.8|8418|8424.8|8417.3|4
1651614640000|2022-05-03 21:50:40|8426.1|8417.1|8424.3|8417.6|8426.1|8417.9|8424.3|8416.5|6
1651614650000|2022-05-03 21:50:50|8425.7|8417|8424.8|8417.6|8425.7|8417.6|8424.8|8417|2
1651614660000|2022-05-03 21:51:00|8425.9|8416.8|8425.5|8416.7|8425.9|8417.4|8425.1|8416.7|5
1651614670000|2022-05-03 21:51:10|8424|8418.6|8424.6|8418.5|8425.4|8418.6|8424|8418.4|8
1651614680000|2022-05-03 21:51:20|8425.8|8417.5|8425.3|8418.2|8425.8|8418.2|8425|8417.5|4
1651614690000|2022-05-03 21:51:30|8425.8|8417.6|8425.8|8416.6|8427.6|8417.6|8425.8|8416|6
1651614700000|2022-05-03 21:51:40|8426.7|8416.3|8424.8|8417.6|8426.7|8417.6|8424.8|8416.3|3
1651614710000|2022-05-03 21:51:50|8425.5|8417.2|8425.2|8417.7|8425.5|8417.7|8424.9|8416.7|6
1651614720000|2022-05-03 21:52:00|8425.5|8417.5|8424.5|8418.5|8425.5|8418.5|8424.5|8417.5|2
1651614730000|2022-05-03 21:52:10|8424.8||8424.5||8424.8||8424.5||2
1651614740000|2022-05-03 21:52:20|8423.9|8418.6|8425.9|8417.6|8428.7|8418.6|8423.9|8416.1|9
1651614750000|2022-05-03 21:52:30|8426.5|8417.2|8427.5|8416.5|8427.5|8417.7|8426.3|8416.3|10
1651614760000|2022-05-03 21:52:40|8426.8|8416.7|8426.6|8416.6|8427.2|8416.7|8426.5|8416.2|7
1651614770000|2022-05-03 21:52:50|8426.7|8417.9|8425.7|8417.8|8426.7|8417.9|8425.7|8417.7|4
1651614780000|2022-05-03 21:53:00|8425.3|8418.3|8427.7|8416.8|8427.9|8418.3|8424.9|8416.2|10
1651614790000|2022-05-03 21:53:10|8426.7|8417.2|8427.2|8416.9|8427.8|8417.4|8425.6|8416.7|5
1651614800000|2022-05-03 21:53:20|8428|8417|8426.8|8417|8428|8417.2|8426.4|8416.6|7
1651614810000|2022-05-03 21:53:30|8426.3|8417.3|8425.7|8417.5|8426.6|8417.5|8425.7|8417|8
1651614820000|2022-05-03 21:53:40|8426|8417.6|8426.7|8417.2|8427.5|8417.6|8426|8416.5|6
1651614830000|2022-05-03 21:53:50|8427.8|8416.8|8426.9|8417.2|8428.7|8417.7|8426.5|8416.2|19
1651614840000|2022-05-03 21:54:00|8426.5|8417.3|8427|8417|8427.8|8417.4|8426.5|8416.4|11
1651614850000|2022-05-03 21:54:10|8426.5|8417.2|8427.4|8416.6|8427.6|8417.2|8426.4|8416.6|9
1651614860000|2022-05-03 21:54:20|8427.3|8416.7|8427|8416.9|8427.9|8417.1|8426.8|8416.6|12
1651614870000|2022-05-03 21:54:30|8426.8|8417.1|8427.1|8416.1|8427.6|8417.1|8426.4|8416.1|7
1651614880000|2022-05-03 21:54:40|8426.9|8415.9|8425.9|8416.4|8426.9|8416.4|8425.9|8415.2|8
1651614890000|2022-05-03 21:54:50|8424.1|8417.8|8424.1|8417.8|8424.1|8417.8|8424.1|8417.8|1
1651614900000|2022-05-03 21:55:00|8425.3|8416.5|8427|8416|8427.3|8417.2|8424.6|8416|14
1651614910000|2022-05-03 21:55:10|8427.1|8416.1|8427.2|8416.5|8428.7|8417.7|8427|8416|9
1651614920000|2022-05-03 21:55:20|8427.4|8416.4|8427.2|8416.2|8427.8|8416.8|8426.3|8416.2|12
1651614930000|2022-05-03 21:55:30|8427.3|8416.3|8427.9|8416.9|8427.9|8416.9|8427|8416.3|11
1651614940000|2022-05-03 21:55:40|8428|8417|8427.2|8416.8|8428|8418.3|8426.8|8416.5|6
1651614950000|2022-05-03 21:55:50|8428.2|8417.2|8427.9|8416.9|8428.2|8418.3|8425|8416.1|21
1651614960000|2022-05-03 21:56:00|8428.1|8417.1|8427.5|8416.5|8428.1|8417.4|8427|8416.3|12
1651614970000|2022-05-03 21:56:10|8427.1|8416.3|8427.5|8416.5|8427.8|8416.8|8427|8416|14
1651614980000|2022-05-03 21:56:20|8426.5|8415.5|8426.7|8415.7|8426.9|8417.5|8424.4|8415.3|16
1651614990000|2022-05-03 21:56:30|8425.5|8416.5|8425.4|8414.4|8426.4|8416.5|8424.8|8414.4|15
1651615000000|2022-05-03 21:56:40|8425.1|8414.7|8425.3|8414.3|8425.3|8414.7|8424.8|8414.1|11
1651615010000|2022-05-03 21:56:50|8425.2|8414.4|8424.9|8414.6|8425.2|8414.9|8424.7|8414.2|7
1651615020000|2022-05-03 21:57:00|8425|8414.4|8425.2|8414.2|8425.2|8414.4|8425|8414.2|3
1651615030000|2022-05-03 21:57:10|8423.9|8415.6|8425.3|8414.3|8425.3|8415.8|8423.5|8414.2|5
1651615040000|2022-05-03 21:57:20|8425.4|8414.4|8424.9|8413.9|8425.6|8415.1|8424.4|8413.8|9
1651615050000|2022-05-03 21:57:30|8424.5|8414|8425.1|8414.5|8425.8|8415.3|8422.3|8413.6|18
1651615060000|2022-05-03 21:57:40|8425.2|8414.4|8425.8|8414.8|8425.8|8414.8|8425.2|8414.2|10
1651615070000|2022-05-03 21:57:50|8426|8415|8425.9|8414.9|8426|8415|8425.9|8414.9|2
1651615080000|2022-05-03 21:58:00|8425.8|8414.8|8425.3|8414.3|8425.9|8415|8425.3|8414.3|5
1651615090000|2022-05-03 21:58:10|8425.2|8414.7|8425.6|8414.6|8425.7|8414.9|8424.9|8414.6|6
1651615100000|2022-05-03 21:58:20|8425.5|8414.7|8425.7|8414.7|8426.3|8415.5|8425.1|8414.5|8
1651615110000|2022-05-03 21:58:30|8425.5|8414.8|8425.1|8414.9|8425.7|8414.9|8425.1|8414.3|6
1651615120000|2022-05-03 21:58:40|8425.4|8415.3|8426|8415|8426.1|8415.3|8424.4|8414.6|6
1651615130000|2022-05-03 21:58:50|8425.9|8414.9|8424.3|8414.7|8426.3|8415.3|8424.3|8413.8|5
1651615140000|2022-05-03 21:59:00|8424.7|8414.6|8426.8|8415.8|8427.1|8416.1|8424.5|8414.3|35
1651615150000|2022-05-03 21:59:10|8426.9|8415.9|8426.7|8415.7|8427|8416|8426.2|8415.2|23
1651615160000|2022-05-03 21:59:20|8426.8|8415.8|8426.9|8415.9|8427.1|8416.1|8426.5|8415.5|21
1651615170000|2022-05-03 21:59:30|8427|8416|8426.9|8415.9|8427.1|8416.1|8426.4|8415.4|18
1651615180000|2022-05-03 21:59:40|8427|8416|8426.8|8415.8|8427.1|8416.1|8426.3|8415.3|23
1651615190000|2022-05-03 21:59:50|8426.7|8415.7|8426.7|8415.7|8427.2|8416.2|8426.1|8415.1|30
1651615200000|2022-05-03 22:00:00|8426.8|8415.8|8425.9|8414.9|8427.2|8416.2|8423.3|8412.3|56
1651615210000|2022-05-03 22:00:10|8426.3|8415.9|8426.2|8415.2|8426.5|8416|8424.8|8415.1|31
1651615220000|2022-05-03 22:00:20|8425.3|8415.6|8424.7|8417.3|8426.8|8417.3|8424.7|8415.1|22
1651615230000|2022-05-03 22:00:30|8425.4|8416.7|8426.5|8415.5|8426.6|8417.3|8424.6|8415.4|35
1651615240000|2022-05-03 22:00:40|8426.4|8415.6|8426.9|8415.9|8427|8416|8426.4|8415.5|16
1651615250000|2022-05-03 22:00:50|8426.6|8416.1|8427.1|8416.1|8427.2|8416.2|8426.5|8415.7|19
1651615260000|2022-05-03 22:01:00|8426.9|8415.9|8426.7|8417.1|8426.9|8417.1|8426.3|8415.6|18
1651615270000|2022-05-03 22:01:10|8425.8|8417|8427.1|8416.9|8427.7|8418|8425.3|8416.4|26
1651615280000|2022-05-03 22:01:20|8426.3|8417.4|8426.3|8416.2|8427.6|8417.4|8426.1|8415.9|29
1651615290000|2022-05-03 22:01:30|8427.1|8416.1|8426|8416.5|8427.2|8417.3|8425.2|8415.9|27
1651615300000|2022-05-03 22:01:40|8425.9|8416.6|8426.9|8415.9|8426.9|8417.6|8424.5|8415.9|19
1651615310000|2022-05-03 22:01:50|8426.8|8415.8|8426.7|8415.7|8426.8|8416.9|8425.3|8415.7|9
1651615320000|2022-05-03 22:02:00|8426.8|8415.8|8426.7|8415.7|8426.9|8416.6|8425.5|8415.7|20
1651615330000|2022-05-03 22:02:10|8425.9|8416.4|8426.1|8415.7|8426.9|8416.5|8425.6|8415.6|14
1651615340000|2022-05-03 22:02:20|8426.6|8415.6|8426.3|8415.8|8426.9|8416.2|8425.8|8415.5|16
1651615350000|2022-05-03 22:02:30|8426.2|8415.5|8426.7|8415.7|8426.7|8415.7|8426.2|8415.5|8
1651615360000|2022-05-03 22:02:40|8426.9|8415.9|8426.7|8415.7|8426.9|8417.2|8424.3|8415.5|7
1651615370000|2022-05-03 22:02:50|8426.4|8416|8425.2|8417.9|8426.9|8418.5|8423.4|8416|13
1651615380000|2022-05-03 22:03:00|8425.9|8417.4|8426.8|8416.5|8427.2|8419.2|8423|8416.2|14
1651615390000|2022-05-03 22:03:10|8426.3|8416.9|8426.8|8416.2|8427.1|8417.6|8425.2|8416|11
1651615400000|2022-05-03 22:03:20|8426.9|8417.4|8424.5|8418.4|8426.9|8418.4|8424.5|8417.3|5
1651615410000|2022-05-03 22:03:30|8424.4|8418.5|8425.7|8417.5|8425.7|8418.6|8424.3|8417.5|9
1651615420000|2022-05-03 22:03:40|8425.6|8417.6|8425.7|8417.3|8425.9|8418.3|8424.3|8416.9|11
1651615430000|2022-05-03 22:03:50|8425|8417.8|8425.3|8417.6|8426.7|8417.9|8425|8416.4|6
1651615440000|2022-05-03 22:04:00|8425.4|8417.9|8425.4|8418.1|8427.6|8419.6|8423.6|8416.5|17
1651615450000|2022-05-03 22:04:10|8425.2|8418.4|8427|8416.6|8427.1|8419.1|8424.3|8416.1|13
1651615460000|2022-05-03 22:04:20|8426.2|8417.9|8427.1|8416.7|8427.4|8417.9|8426.2|8416.1|15
1651615470000|2022-05-03 22:04:30|8426.9|8416.9|8424|8420.6|8427.4|8420.6|8423.2|8416.5|14
1651615480000|2022-05-03 22:04:40|8423.9|8420.2|8423.8|8420.2|8424.2|8420.2|8423.7|8420.1|7
1651615490000|2022-05-03 22:04:50|8423.7|8420.3|8424|8420.3|8424.1|8420.4|8423.7|8420.2|9
1651615500000|2022-05-03 22:05:00|8426.2|8418|8425.6|8418.2|8426.8|8419.7|8424.8|8417.2|20
1651615510000|2022-05-03 22:05:10|8426.8|8418.4|8425|8419.4|8426.8|8419.4|8425|8417|20
1651615520000|2022-05-03 22:05:20|8426.2|8417.8|8424.2|8420.9|8426.6|8421|8424.2|8417.8|11
1651615530000|2022-05-03 22:05:30|8424.6|8420.5|8426.8|8417.7|8426.8|8420.7|8424.2|8417.7|17
1651615540000|2022-05-03 22:05:40|8426.6|8418.2|8426.3|8418.1|8426.6|8419.1|8425.5|8418.1|7
1651615550000|2022-05-03 22:05:50|8426.4|8418.2|8426.6|8417.8|8426.7|8418.9|8425.7|8417.7|20
1651615560000|2022-05-03 22:06:00|8426.4|8418.1|8424.2|8421.5|8426.6|8421.5|8424.2|8417.8|12
1651615570000|2022-05-03 22:06:10|8428.5|8417.8|8425.8|8419|8428.5|8419.7|8425.7|8417.8|20
1651615580000|2022-05-03 22:06:20|8425.9|8418.9|8426.1|8418.4|8426.6|8419.2|8425.9|8417.9|11
1651615590000|2022-05-03 22:06:30|8425.9|8419|8426.7|8417.8|8426.8|8421|8424.1|8417.8|15
1651615600000|2022-05-03 22:06:40|8426.3|8418|8425.8|8419.1|8427|8419.1|8425.8|8417.7|18
1651615610000|2022-05-03 22:06:50|8426|8418.7|8425.4|8419.7|8426.8|8420|8425|8418.3|8
1651615620000|2022-05-03 22:07:00|8426.4|8417|8426|8418.1|8426.4|8418.7|8425.9|8417|9
1651615630000|2022-05-03 22:07:10|8425.9|8418.2|8428.8|8417.8|8428.8|8419.8|8425.1|8417.2|17
1651615640000|2022-05-03 22:07:20|8426|8417.5|8428.5|8417.5|8428.8|8418.1|8425.5|8416.4|51
1651615650000|2022-05-03 22:07:30|8426.9|8416.8|8428.8|8417.8|8428.9|8417.9|8426.7|8416.4|58
1651615660000|2022-05-03 22:07:40|8427.1|8416.5|8427.3|8416.9|8429.1|8418.1|8426.4|8416.4|24
1651615670000|2022-05-03 22:07:50|8426.7|8417.5|8426.3|8418.2|8427|8418.8|8425.7|8417.4|16
1651615680000|2022-05-03 22:08:00|8425.9|8418.6|8424.9|8419.1|8426.7|8419.1|8424.6|8416.8|23
1651615690000|2022-05-03 22:08:10|8425.1|8418.9|8424.8|8419.6|8425.7|8419.8|8424.2|8418.3|13
1651615700000|2022-05-03 22:08:20|8424.7|8419.5|8423.3|8420.7|8424.8|8420.7|8423.3|8419.4|21
1651615710000|2022-05-03 22:08:30|8423.1|8420.9|8423.2|8419.9|8423.5|8420.9|8423.1|8419.8|13
1651615720000|2022-05-03 22:08:40|8423.6|8419.8|8423.9|8420.3|8424.2|8420.5|8423.2|8419.8|15
1651615730000|2022-05-03 22:08:50|8424.1|8420.2|8424|8420.3|8424.2|8420.3|8424|8420|7
1651615740000|2022-05-03 22:09:00|8423.7|8420.1|8421.6|8419|8423.7|8420.8|8421.6|8418.6|40
1651615750000|2022-05-03 22:09:10|8421.4|8419.2|8420.9|8419.4|8422.2|8419.4|8420.9|8418.3|7
1651615760000|2022-05-03 22:09:20|8421.5|8419|8423|8419.7|8423.4|8420.8|8421.5|8419|22
1651615770000|2022-05-03 22:09:30|8423.1|8419.8|8422.6|8420.1|8423.1|8420.1|8422.6|8419.8|10
1651615780000|2022-05-03 22:09:40|8422.9|8420|8422.5|8420.1|8422.9|8420.1|8422.5|8419.7|9
1651615790000|2022-05-03 22:09:50|8422.4|8420|8422.5|8420.1|8422.6|8420.1|8422.4|8419.8|8
1651615800000|2022-05-03 22:10:00|8422|8420.5|8423.1|8419.2|8423.2|8420.5|8422|8419.2|19
1651615810000|2022-05-03 22:10:10|8422.7|8419.5|8422.5|8419.6|8422.7|8419.6|8422.4|8419.2|6
1651615820000|2022-05-03 22:10:20|8422.4|8419.5|8422.1|8419.7|8422.6|8419.7|8422.1|8419|12
1651615830000|2022-05-03 22:10:30|8422.4|8419.4|8422.5|8420.1|8423.1|8420.3|8422.2|8419.2|15
1651615840000|2022-05-03 22:10:40|8422.3|8419.7|8422.4|8419.9|8422.8|8420.1|8422.2|8419.5|13
1651615850000|2022-05-03 22:10:50|8422.5|8419.8|8422.6|8420|8422.6|8420.1|8422.4|8419.8|7
1651615860000|2022-05-03 22:11:00|8422.5|8420.2|8422.5|8419.7|8423.3|8420.2|8422.2|8419.3|9
1651615870000|2022-05-03 22:11:10|8422.6|8419.9|8421.5|8420|8423.1|8420|8421.5|8419.2|13
1651615880000|2022-05-03 22:11:20|8421.8|8419.5|8422.5|8419.4|8422.5|8419.6|8421.8|8419|12
1651615890000|2022-05-03 22:11:30|8422.3|8419.5|8422.2|8419.7|8423.6|8419.7|8422.2|8418.9|20
1651615900000|2022-05-03 22:11:40|8421.9|8419.3|8422.9|8418.8|8422.9|8419.6|8421.9|8418.8|8
1651615910000|2022-05-03 22:11:50|8422.8|8419.3|8422.5|8419.9|8424|8420|8422.2|8418.8|11
1651615920000|2022-05-03 22:12:00|8423|8419.4|8422.7|8420.1|8423|8420.2|8422.6|8419.4|13
1651615930000|2022-05-03 22:12:10|8422.8|8419.9|8422.5|8419.3|8422.8|8420.1|8421.6|8419.1|17
1651615940000|2022-05-03 22:12:20|8422.4|8419.4|8422.4|8419.6|8422.6|8419.9|8422.1|8418.9|15
1651615950000|2022-05-03 22:12:30|8422.3|8419.5|8422.6|8419.6|8423.6|8419.6|8422.3|8419.1|13
1651615960000|2022-05-03 22:12:40|8423.1|8419.4|8422.5|8419.8|8423.1|8420|8422.5|8419.4|8
1651615970000|2022-05-03 22:12:50|8423|8419.7|8422.8|8419.2|8423.1|8419.8|8422.8|8419.2|7
1651615980000|2022-05-03 22:13:00|8422.7|8419.1|8422.8|8420.3|8423.6|8420.9|8422.4|8419.1|31
1651615990000|2022-05-03 22:13:10|8423.3|8420|8423.1|8420.3|8423.3|8420.9|8422.3|8420|13
1651616000000|2022-05-03 22:13:20|8423|8420.1|8423.3|8420.5|8423.4|8420.5|8423|8420.1|12
1651616010000|2022-05-03 22:13:30|8423.2|8420.4|8423.2|8420.4|8423.5|8420.4|8422.8|8419.7|27
1651616020000|2022-05-03 22:13:40|8423.3|8420.3|8423.4|8420.6|8423.6|8420.6|8423.2|8420|19
1651616030000|2022-05-03 22:13:50|8423.3|8420.7|8423.5|8420.2|8423.7|8420.7|8422.7|8419.4|22
1651616040000|2022-05-03 22:14:00|8423.3|8420.6|8423.4|8420.5|8423.8|8420.7|8423.3|8420.1|9
1651616050000|2022-05-03 22:14:10|8423.6|8420.4|8423|8420|8423.6|8421|8422.5|8419.6|22
1651616060000|2022-05-03 22:14:20|8423.1|8420.2|8423.4|8420.6|8423.9|8421|8423.1|8420|21
1651616070000|2022-05-03 22:14:30|8423.7|8420.4|8424.1|8421.1|8424.6|8421.4|8423.3|8420.3|30
1651616080000|2022-05-03 22:14:40|8423.9|8420.9|8423.5|8420.7|8424.1|8421.8|8423.1|8420.7|13
1651616090000|2022-05-03 22:14:50|8423.4|8420.2|8423.9|8420.9|8424.1|8421.4|8422.9|8420.2|8
1651616100000|2022-05-03 22:15:00|8423.4|8420.8|8422.5|8419.9|8423.7|8421.2|8421.2|8419.4|41
1651616110000|2022-05-03 22:15:10|8422.9|8419.7|8422.8|8420|8422.9|8420.2|8422.2|8419.5|34
1651616120000|2022-05-03 22:15:20|8422.2|8420.7|8422.7|8420.3|8423|8420.7|8422.1|8419.9|13
1651616130000|2022-05-03 22:15:30|8422.8|8420.1|8422.9|8420.2|8423|8420.2|8422.4|8419.9|18
1651616140000|2022-05-03 22:15:40|8422.7|8419.8|8422.5|8420.1|8422.7|8420.6|8421.9|8419.7|22
1651616150000|2022-05-03 22:15:50|8422.8|8420|8421.9|8420.4|8422.8|8420.5|8421.8|8419.7|26
1651616160000|2022-05-03 22:16:00|8422.8|8419.7|8421.7|8420.2|8422.8|8420.2|8421.4|8419.4|20
1651616170000|2022-05-03 22:16:10|8422.1|8419.9|8422|8419.7|8422.3|8420.1|8421.4|8419.2|20
1651616180000|2022-05-03 22:16:20|8422.1|8419.6|8421.5|8419.2|8422.2|8419.7|8421.1|8419|20
1651616190000|2022-05-03 22:16:30|8421.6|8419.1|8421.7|8419.2|8421.7|8419.8|8421.2|8419.1|12
1651616200000|2022-05-03 22:16:40|8422|8419.1|8421.6|8419.2|8422|8419.3|8421.5|8418.8|23
1651616210000|2022-05-03 22:16:50|8422|8419|8421.1|8419.6|8422|8419.6|8420.7|8418.6|24
1651616220000|2022-05-03 22:17:00|8421.4|8419|8420.9|8419.4|8421.9|8419.9|8420.9|8418.7|27
1651616230000|2022-05-03 22:17:10|8421|8419.5|8420.8|8419.3|8421.5|8419.5|8420.6|8418.6|25
1651616240000|2022-05-03 22:17:20|8421.2|8418.9|8421|8419.5|8421.6|8419.6|8420.8|8418.9|15
1651616250000|2022-05-03 22:17:30|8421.5|8419|8421.5|8419|8421.5|8419.6|8421.1|8419|5
1651616260000|2022-05-03 22:17:40|8421.8|8419.1|8421.4|8419|8421.8|8419.1|8421.4|8418.8|8
1651616270000|2022-05-03 22:17:50|8421.5|8418.9|8420.8|8419.3|8421.5|8419.3|8420.7|8418.9|8
1651616280000|2022-05-03 22:18:00|8420.7|8419.2|8421|8418.6|8421.4|8419.3|8420.7|8418.5|7
1651616290000|2022-05-03 22:18:10|8421.2|8418.5|8421|8418.7|8421.2|8419.2|8420.6|8418.5|8
1651616300000|2022-05-03 22:18:20|8421.1|8418.6|8421.1|8418.6|8421.2|8418.7|8421|8418.5|5
1651616310000|2022-05-03 22:18:30|8421|8418.7|8421.1|8418.7|8421.1|8418.7|8421|8418.6|6
1651616320000|2022-05-03 22:18:40|8421|8419.5|8421.2|8419.7|8421.8|8419.7|8420.8|8418.8|30
1651616330000|2022-05-03 22:18:50|8421.6|8418.9|8421.6|8418.9|8421.7|8419.6|8421|8418.8|13
1651616340000|2022-05-03 22:19:00|8421.7|8419.4|8421.8|8419.2|8421.8|8419.8|8421.1|8418.7|15
1651616350000|2022-05-03 22:19:10|8421.7|8419.4|8421.4|8418.7|8422.1|8419.9|8420.8|8418.7|18
1651616360000|2022-05-03 22:19:20|8421.1|8419.6|8420.6|8419.1|8421.2|8419.6|8420.5|8418.4|13
1651616370000|2022-05-03 22:19:30|8420.5|8419|8421|8419.5|8421.8|8419.5|8420.5|8418.9|14
1651616380000|2022-05-03 22:19:40|8421.4|8419.1|8421.1|8419.6|8421.7|8419.7|8420.9|8418.9|13
1651616390000|2022-05-03 22:19:50|8421.7|8419.4|8421|8419.5|8421.7|8420|8420.9|8419|21
1651616400000|2022-05-03 22:20:00|8421.3|8419.1|8420.8|8419.3|8421.4|8419.5|8420.8|8418.6|15
1651616410000|2022-05-03 22:20:10|8421.2|8418.9|8421|8419.5|8421.4|8419.5|8421|8418.8|13
1651616420000|2022-05-03 22:20:20|8420.9|8419.4|8421.5|8419.1|8421.6|8419.4|8420.9|8419|7
1651616430000|2022-05-03 22:20:30|8421.6|8419.2|8421.4|8419.2|8421.6|8419.5|8421|8419.2|7
1651616440000|2022-05-03 22:20:40|8421|8419.5|8420.9|8419.4|8421.4|8419.5|8420.9|8419.2|4
1651616450000|2022-05-03 22:20:50|8421.4|8419.2|8421.3|8418.9|8422|8419.2|8421.3|8418.8|11
1651616460000|2022-05-03 22:21:00|8420.8|8419.3|8421.3|8419|8421.5|8419.3|8420.8|8418.9|7
1651616470000|2022-05-03 22:21:10|8420.9|8419.1|8421|8419.5|8421.6|8419.5|8420.9|8419.1|6
1651616480000|2022-05-03 22:21:20|8421.4|8419.1|8420.9|8419.4|8421.4|8419.6|8420.9|8419.1|6
1651616490000|2022-05-03 22:21:30|8421.5|8419.2|8421.7|8419.1|8421.8|8419.8|8421|8419.1|14
1651616500000|2022-05-03 22:21:40|8421|8419.5|8421.6|8419.1|8421.8|8419.5|8421|8419.1|11
1651616510000|2022-05-03 22:21:50|8421.7|8419|8421.8|8419.2|8421.9|8419.2|8421.7|8419|7
1651616520000|2022-05-03 22:22:00|8421.7|8419.1|8421.3|8419|8421.8|8419.4|8420.9|8418.9|16
1651616530000|2022-05-03 22:22:10|8420.8|8418.8|8420.7|8419.2|8421.3|8419.3|8420.7|8418.6|11
1651616540000|2022-05-03 22:22:20|8421.8|8418.6|8420.5|8418.2|8421.8|8419.2|8420.1|8418|37
1651616550000|2022-05-03 22:22:30|8420|8418.5|8420.1|8418.6|8420.5|8418.7|8420|8418.1|7
1651616560000|2022-05-03 22:22:40|8420|8418.5|8420.7|8418.5|8420.8|8418.9|8420|8418|13
1651616570000|2022-05-03 22:22:50|8420.3|8418.4|8420.7|8418.4|8420.8|8418.8|8420.3|8418.4|9
1651616580000|2022-05-03 22:23:00|8420.3|8418.5|8420.7|8418.4|8420.7|8418.8|8420.3|8418.4|4
1651616590000|2022-05-03 22:23:10|8420.9|8418.6|8421.2|8418.9|8421.4|8419.3|8420.6|8418.3|25
1651616600000|2022-05-03 22:23:20|8420.8|8419.3|8421.2|8418.9|8421.3|8419.3|8420.8|8418.8|6
1651616610000|2022-05-03 22:23:30|8421.3|8418.8|8421.4|8418.9|8421.4|8419.3|8420.8|8418.7|18
1651616620000|2022-05-03 22:23:40|8421.3|8419|8421.3|8418.9|8421.5|8419|8421.3|8418.9|9
1651616630000|2022-05-03 22:23:50|8421.4|8419|8421.5|8418.9|8421.5|8419|8421.4|8418.9|7
1651616640000|2022-05-03 22:24:00|8421.6|8418.8|8421.4|8419|8421.6|8419.1|8421.3|8418.8|13
1651616650000|2022-05-03 22:24:10|8421.3|8419.7|8421.4|8419.1|8421.5|8419.7|8421.2|8419|10
1651616660000|2022-05-03 22:24:20|8421.3|8419.7|8421.2|8418.9|8421.4|8419.7|8420.8|8418.8|20
1651616670000|2022-05-03 22:24:30|8421.4|8418.8|8421.4|8419.1|8421.4|8419.1|8421.2|8418.7|20
1651616680000|2022-05-03 22:24:40|8421|8419.5|8421.5|8419.1|8421.5|8419.5|8421|8419.1|6
1651616690000|2022-05-03 22:24:50|8421.4|8419.5|8421.5|8418.9|8421.5|8419.5|8421|8418.9|14
1651616700000|2022-05-03 22:25:00|8421.6|8419|8421.7|8419.1|8421.8|8419.4|8421.4|8418.8|16
1651616710000|2022-05-03 22:25:10|8421.6|8419.2|8421.1|8418.7|8421.7|8419.5|8420.9|8418.7|21
1651616720000|2022-05-03 22:25:20|8421.2|8418.6|8421|8419.5|8421.5|8419.5|8420.9|8418.5|12
1651616730000|2022-05-03 22:25:30|8421.3|8419.1|8421.1|8418.8|8421.4|8419.1|8421.1|8418.8|9
1651616740000|2022-05-03 22:25:40|8421.2|8419|8421|8419.5|8421.4|8419.5|8421|8418.7|12
1651616750000|2022-05-03 22:25:50|8420.9|8419.4|8421.6|8418.9|8421.6|8419.4|8420.9|8418.6|14
1651616760000|2022-05-03 22:26:00|8421.4|8418.8|8421.5|8419.1|8421.5|8419.2|8421.2|8418.6|14
1651616770000|2022-05-03 22:26:10|8421.2|8419|8421.7|8419.4|8421.7|8419.9|8421.1|8419|11
1651616780000|2022-05-03 22:26:20|8421.6|8419.3|8421.1|8419.6|8421.8|8419.7|8420.9|8418.8|14
1651616790000|2022-05-03 22:26:30|8421.8|8419.4|8421.9|8419.6|8421.9|8420|8421.3|8419.3|18
1651616800000|2022-05-03 22:26:40|8421.7|8419.4|8421.4|8419.9|8422|8420|8421.3|8419.1|20
1651616810000|2022-05-03 22:26:50|8421.8|8419.4|8421.6|8420.1|8422.1|8420.4|8421.4|8419.3|19
1651616820000|2022-05-03 22:27:00|8421.7|8420.2|8421.5|8420|8422.2|8420.3|8421.5|8419.6|25
1651616830000|2022-05-03 22:27:10|8421.6|8420.1|8422.2|8420|8422.2|8420.6|8421.6|8419.4|21
1651616840000|2022-05-03 22:27:20|8422.1|8420.6|8422.7|8420.4|8422.9|8421|8422|8420|25
1651616850000|2022-05-03 22:27:30|8423|8420.2|8422.3|8420.8|8423|8420.9|8422.3|8420.1|7
1651616860000|2022-05-03 22:27:40|8422.8|8420.4|8422.7|8421.2|8423.2|8421.4|8422.2|8420.4|22
1651616870000|2022-05-03 22:27:50|8422.6|8421.1|8423|8420.8|8423.1|8421.2|8422.5|8420.6|10
1651616880000|2022-05-03 22:28:00|8423.2|8420.9|8422.2|8420.7|8423.2|8421.1|8422|8420.5|14
1651616890000|2022-05-03 22:28:10|8422.1|8420.6|8422.7|8420.5|8422.8|8420.9|8422.1|8420.4|6
1651616900000|2022-05-03 22:28:20|8422.3|8420.8|8422.5|8421|8422.9|8421.2|8422.3|8420.6|9
1651616910000|2022-05-03 22:28:30|8423|8420.5|8422.8|8421.3|8423|8421.5|8422.4|8420.1|22
1651616920000|2022-05-03 22:28:40|8423|8421.5|8423.4|8421|8423.5|8421.8|8422.8|8420.9|31
1651616930000|2022-05-03 22:28:50|8423.3|8421.6|8423|8421.5|8423.4|8421.7|8422.8|8420.6|33
1651616940000|2022-05-03 22:29:00|8422.9|8421.4|8423.1|8421.6|8423.4|8421.6|8422.4|8420.6|17
1651616950000|2022-05-03 22:29:10|8423|8421.5|8423.3|8421|8423.5|8421.8|8422.7|8420.9|24
1651616960000|2022-05-03 22:29:20|8423.1|8420.9|8423.2|8420.8|8423.4|8421.2|8422.7|8420.6|7
1651616970000|2022-05-03 22:29:30|8423.3|8420.6|8423.3|8421|8423.4|8421.6|8422.9|8420.6|15
1651616980000|2022-05-03 22:29:40|8422.9|8421.4|8423|8421.5|8423.5|8421.6|8422.9|8421.1|12
1651616990000|2022-05-03 22:29:50|8423.4|8421.2|8423.4|8421.2|8423.5|8421.7|8423|8421.1|9
1651617000000|2022-05-03 22:30:00|8423.1|8421.6|8422.4|8420.9|8423.1|8421.6|8422.1|8420.3|21
1651617010000|2022-05-03 22:30:10|8422.3|8420.8|8422.6|8421.1|8422.6|8421.1|8421.5|8419.8|19
1651617020000|2022-05-03 22:30:20|8422.2|8420.7|8422.7|8420.4|8422.9|8420.9|8422.2|8420.2|13
1651617030000|2022-05-03 22:30:30|8422.2|8420.7|8422.4|8420.9|8422.4|8420.9|8422.1|8420.6|4
1651617040000|2022-05-03 22:30:40|8422.3|8420.8|8422.5|8421|8422.8|8421.3|8422.3|8420.4|12
1651617050000|2022-05-03 22:30:50|8422.4|8420.9|8422.7|8420.4|8422.9|8421|8422.3|8420.2|15
1651617060000|2022-05-03 22:31:00|8422.4|8420.9|8422.3|8420.8|8422.8|8421|8422.1|8420.3|20
1651617070000|2022-05-03 22:31:10|8422.4|8420.9|8422.8|8421.3|8422.9|8421.4|8422.3|8420.8|15
1651617080000|2022-05-03 22:31:20|8422.7|8421.2|8422.8|8421.3|8422.9|8421.4|8422.7|8421.2|11
1651617090000|2022-05-03 22:31:30|8422.7|8421.2|8422.8|8421.3|8423.3|8421.5|8422.7|8420.8|9
1651617100000|2022-05-03 22:31:40|8422.9|8421.4|8422.7|8421.2|8422.9|8421.4|8422.7|8421.2|5
1651617110000|2022-05-03 22:31:50|8422.8|8421.3|8422.8|8421.3|8422.8|8421.3|8422.7|8421.2|3
1651617120000|2022-05-03 22:32:00|8423.1|8420.9|8422.8|8421.3|8423.3|8421.5|8422.6|8420.7|15
1651617130000|2022-05-03 22:32:10|8422.7|8421.2|8422.8|8421.3|8422.9|8421.4|8422.7|8421.2|10
1651617140000|2022-05-03 22:32:20|8423.1|8421.6|8423|8421.5|8423.1|8421.6|8422.8|8421.3|8
1651617150000|2022-05-03 22:32:30|8422.9|8421.4|8423.7|8421.5|8423.7|8421.9|8422.9|8421.4|8
1651617160000|2022-05-03 22:32:40|8423.3|8421.8|8423.2|8421.7|8423.6|8421.8|8423.2|8421.3|4
1651617180000|2022-05-03 22:33:00|8423.4|8421.9|8423.5|8422|8423.7|8422|8423.2|8421.4|13
1651617190000|2022-05-03 22:33:10|8423.4|8421.9|8422.9|8421.4|8423.8|8421.9|8422.8|8421.3|14
1651617200000|2022-05-03 22:33:20|8423|8421.5|8423|8420.7|8423.4|8421.6|8422.5|8420.6|15
1651617210000|2022-05-03 22:33:30|8422.6|8421.1|8422.8|8421.3|8423.3|8421.5|8422.6|8420.7|19
1651617220000|2022-05-03 22:33:40|8423.2|8420.9|8422.5|8421|8423.4|8421.8|8422.5|8420.6|36
1651617230000|2022-05-03 22:33:50|8422.7|8421.2|8422.4|8420.9|8423.2|8421.4|8422.4|8420.4|21
1651617240000|2022-05-03 22:34:00|8422.7|8420.5|8422.9|8421.4|8423.1|8421.5|8422.5|8420.5|10
1651617250000|2022-05-03 22:34:10|8422.6|8421.1|8422.7|8420.3|8423|8421.4|8422.5|8420.1|10
1651617260000|2022-05-03 22:34:20|8422.3|8420.8|8422.5|8421|8423.1|8421.6|8422.3|8420.8|8
1651617270000|2022-05-03 22:34:30|8422.8|8420.6|8423|8421.5|8423.6|8421.7|8422.4|8420.6|18
1651617280000|2022-05-03 22:34:40|8422.9|8421.4|8423.1|8421.6|8423.1|8421.6|8422.8|8421.3|10
1651617290000|2022-05-03 22:34:50|8423|8421.5|8423.1|8421.6|8423.3|8421.8|8422.9|8421.4|8
1651617300000|2022-05-03 22:35:00|8423|8421.5|8423|8421.5|8423|8421.5|8422.9|8421.4|3
1651617310000|2022-05-03 22:35:10|8423.1|8421.6|8423.2|8421.7|8423.6|8421.7|8423|8421.1|8
1651617320000|2022-05-03 22:35:20|8423.1|8421.6|8423|8421.5|8423.7|8421.8|8423|8421.4|7
1651617330000|2022-05-03 22:35:30|8423.4|8421|8423|8420.8|8423.4|8421.5|8422.7|8420.8|10
1651617340000|2022-05-03 22:35:40|8422.7|8421.2|8423|8421.5|8423.5|8421.6|8422.7|8420.9|18
1651617350000|2022-05-03 22:35:50|8423.1|8421.6|8423.5|8421.1|8423.5|8421.6|8422.9|8421.1|9
1651617360000|2022-05-03 22:36:00|8423.2|8421.7|8422.6|8421.1|8423.3|8421.7|8422.6|8420.4|9
1651617370000|2022-05-03 22:36:10|8423.1|8420.6|8422.6|8421.1|8423.1|8421.1|8422.5|8420.6|4
1651617390000|2022-05-03 22:36:30|8423|8420.7|8422.9|8420.2|8423.4|8421|8422.3|8419.9|8
1651617400000|2022-05-03 22:36:40|8422.3|8420.8|8422.5|8421|8422.8|8421|8422.3|8420.2|8
1651617410000|2022-05-03 22:36:50|8423.2|8420.3|8422.2|8420.7|8423.2|8421|8422.2|8420.2|10
1651617420000|2022-05-03 22:37:00|8422.5|8420|8422.5|8420.2|8422.5|8420.2|8422.5|8420|2
1651617430000|2022-05-03 22:37:10|8422.2|8420.7|8422.2|8420.7|8422.7|8420.7|8422.1|8420.1|8
1651617440000|2022-05-03 22:37:20|8422.4|8420.9|8422.9|8420.6|8423.1|8421|8422.4|8420.5|7
1651617450000|2022-05-03 22:37:30|8422.5|8421|8422.5|8421|8423|8421.2|8422.5|8420.8|7
1651617460000|2022-05-03 22:37:40|8422.9|8420.7|8422.2|8420.7|8423|8421.1|8422.1|8420.2|13
1651617470000|2022-05-03 22:37:50|8422.4|8420.1|8422.1|8420.6|8422.5|8420.6|8422.1|8420.1|4
1651617480000|2022-05-03 22:38:00|8422.2|8420.7|8422.1|8420.6|8422.2|8420.7|8422.1|8420.6|2
1651617490000|2022-05-03 22:38:10|8422.4|8420.9|8422.4|8420.9|8422.4|8420.9|8422.4|8420.9|1
1651617500000|2022-05-03 22:38:20|8422.3|8420.8|8422.4|8420.9|8422.4|8420.9|8422.3|8420.8|2
1651617510000|2022-05-03 22:38:30|8422.3|8420.8|8422.1|8420.6|8422.3|8420.8|8422.1|8420.6|2
1651617520000|2022-05-03 22:38:40|8422.2|8420.7|8422.1|8420.6|8422.2|8420.7|8422.1|8420.6|2
1651617530000|2022-05-03 22:38:50|8422.5|8420.2|8422.2|8420.7|8422.5|8420.7|8422.1|8420.2|4
1651617540000|2022-05-03 22:39:00|8422.1|8420.6|8422.7|8420.2|8422.7|8420.7|8422.1|8420.2|6
1651617550000|2022-05-03 22:39:10|8422.6|8420.3|8422.4|8420.9|8422.9|8420.9|8422.1|8420.3|10
1651617560000|2022-05-03 22:39:20|8422.5|8420.1|8422.9|8420.1|8423|8420.1|8422.5|8419.9|3
1651617570000|2022-05-03 22:39:30|8422.7|8420.5|8422.4|8420.9|8422.7|8421|8422.4|8420.5|4
1651617580000|2022-05-03 22:39:40|8422.7|8420.4|8422.7|8421.2|8423.2|8421.2|8422.6|8420.4|8
1651617590000|2022-05-03 22:39:50|8423.4|8420.6|8422.5|8421|8423.4|8421|8422.5|8420.6|7
1651617600000|2022-05-03 22:40:00|8422.9|8420.5|8422.3|8420.8|8422.9|8420.8|8422.2|8420.2|6
1651617610000|2022-05-03 22:40:10|8423|8420.3|8422.7|8420.4|8423|8420.8|8422.3|8420.2|5
1651617620000|2022-05-03 22:40:20|8422.3|8420.8|8422.6|8420.1|8422.8|8420.8|8422.2|8420.1|12
1651617630000|2022-05-03 22:40:30|8422.7|8420.2|8423|8420.5|8423.1|8420.9|8422.3|8420.2|5
1651617640000|2022-05-03 22:40:40|8422.9|8420.6|8422.9|8420.7|8423.1|8421|8422.5|8420.5|8
1651617650000|2022-05-03 22:40:50|8422.5|8421|8422.5|8421|8423.5|8421.1|8422.4|8420|11
1651617670000|2022-05-03 22:41:10|8422.4|8420.9|8422.4|8420.9|8422.4|8420.9|8422.3|8420.8|3
1651617680000|2022-05-03 22:41:20|8423.1|8420.3|8422.8|8420.5|8423.1|8420.9|8422.3|8420.3|10
1651617690000|2022-05-03 22:41:30|8422.4|8420.9|8422.3|8420.8|8422.4|8420.9|8422.3|8420.8|2
1651617700000|2022-05-03 22:41:40|8422.8|8420.4|8422.2|8420.7|8422.8|8420.9|8422.2|8420.4|8
1651617710000|2022-05-03 22:41:50|8422.1|8420.6|8422.1|8420.6|8422.1|8420.6|8422.1|8420.6|1
1651617720000|2022-05-03 22:42:00|8422.2|8420.7|8422.7|8420.4|8422.8|8420.8|8422.2|8420.3|13
1651617730000|2022-05-03 22:42:10|8422.8|8420.3|8422.9|8420.2|8422.9|8420.3|8422.8|8420.2|4
1651617740000|2022-05-03 22:42:20|8423.1|8420|8422.7|8420.4|8423.1|8420.4|8422.7|8420|4
1651617750000|2022-05-03 22:42:30|8422.9|8420.2|8422.4|8420.9|8423|8421.1|8422.4|8420.1|9
1651617760000|2022-05-03 22:42:40|8422.3|8420.8|8422.4|8420.9|8422.4|8420.9|8422.3|8420.8|2
1651617780000|2022-05-03 22:43:00|8422.3|8420.8|8422.3|8420.8|8422.4|8420.9|8422.3|8420.8|3
1651617800000|2022-05-03 22:43:20|8422.1|8420.6|8422.3|8420.8|8422.4|8420.9|8422.1|8420.6|7
1651617810000|2022-05-03 22:43:30|8422.6|8420.4|8422.7|8420.5|8422.9|8420.8|8422.2|8420.3|9
1651617820000|2022-05-03 22:43:40|8422.8|8420.9|8422.3|8420.8|8422.9|8420.9|8422.3|8420.4|8
1651617830000|2022-05-03 22:43:50|8422.7|8420.5|8422.8|8420.4|8422.9|8420.8|8422.3|8420.2|10
1651617840000|2022-05-03 22:44:00|8422.3|8420.8|8422.9|8420.4|8422.9|8421.1|8422.3|8420.3|14
1651617850000|2022-05-03 22:44:10|8422.8|8420.3|8422.2|8420.7|8422.8|8421|8422.1|8420.1|13
1651617860000|2022-05-03 22:44:20|8422.5|8420.3|8422.5|8420|8422.5|8420.5|8421.9|8419.9|12
1651617870000|2022-05-03 22:44:30|8422.4|8420.1|8423.2|8421|8423.4|8421.6|8422.3|8420|26
1651617880000|2022-05-03 22:44:40|8422.9|8421.4|8423.4|8420.9|8423.6|8421.4|8422.9|8420.7|3
1651617890000|2022-05-03 22:44:50|8423.3|8421.3|8423.1|8420.8|8423.3|8421.4|8422.7|8420.7|9
1651617900000|2022-05-03 22:45:00|8422.7|8421.2|8422|8420.5|8422.8|8421.3|8422|8420.5|16
1651617910000|2022-05-03 22:45:10|8422.2|8420.7|8421.7|8420.2|8422.2|8420.7|8421.7|8420.2|10
1651617920000|2022-05-03 22:45:20|8421.8|8420.3|8422.1|8420.6|8422.1|8420.6|8421.8|8420.3|7
1651617930000|2022-05-03 22:45:30|8423|8419.9|8422.7|8420.1|8423|8420.1|8422.7|8419.9|3
1651617940000|2022-05-03 22:45:40|8422.8|8420.2|8422.6|8420.2|8422.8|8420.6|8422.1|8420|7
1651617950000|2022-05-03 22:45:50|8422.5|8420.3|8422.6|8420.2|8423|8420.6|8422.1|8419.9|6
1651617960000|2022-05-03 22:46:00|8422.5|8420.3|8422.7|8420.2|8423|8420.3|8422.5|8420|6
1651617970000|2022-05-03 22:46:10|8422.6|8420.3|8422.5|8420|8422.8|8420.7|8422|8420|8
1651617980000|2022-05-03 22:46:20|8422.6|8420.2|8422.7|8420.1|8422.9|8420.2|8422.6|8419.9|3
1651617990000|2022-05-03 22:46:30|8422.6|8420.2|8422.8|8420|8422.9|8420.2|8422.6|8419.9|3
1651618000000|2022-05-03 22:46:40|8422.6|8420.1|8422.1|8420.6|8422.8|8420.6|8422.1|8420|4
1651618010000|2022-05-03 22:46:50|8422.2|8420.7|8422.6|8420.3|8422.8|8420.7|8422.2|8420.1|7
1651618020000|2022-05-03 22:47:00|8422.9|8420|8422.4|8420.9|8422.9|8420.9|8422|8420|7
1651618030000|2022-05-03 22:47:10|8422.3|8420.8|8422.6|8421.1|8422.6|8421.1|8422.3|8420.8|3
1651618040000|2022-05-03 22:47:20|8422.7|8421.2|8422.6|8421.1|8423.1|8421.4|8422.5|8420.7|12
1651618050000|2022-05-03 22:47:30|8423.3|8420.6|8422.7|8421.2|8423.3|8421.2|8422.6|8420.6|6
1651618060000|2022-05-03 22:47:40|8422.6|8421.1|8422.9|8421.4|8423|8421.4|8422.5|8420.8|16
1651618070000|2022-05-03 22:47:50|8422.8|8421.3|8422.1|8420.6|8423.1|8421.3|8422|8420.5|16
1651618080000|2022-05-03 22:48:00|8422|8420.5|8422.2|8420.7|8422.2|8420.7|8422|8420.5|3
1651618090000|2022-05-03 22:48:10|8422.1|8420.6|8422.5|8421|8422.6|8421.1|8422.1|8420.2|11
1651618100000|2022-05-03 22:48:20|8422.4|8420.9|8422.6|8421.1|8422.7|8421.2|8422.4|8420.9|7
1651618110000|2022-05-03 22:48:30|8423.1|8420.6|8422.6|8421.1|8423.1|8421.1|8422.6|8420.6|4
1651618120000|2022-05-03 22:48:40|8422.5|8421|8422.6|8421.1|8423|8421.1|8422.5|8420.7|5
1651618130000|2022-05-03 22:48:50|8423.1|8420.7|8422.4|8420.9|8423.1|8421|8422.4|8420.7|7
1651618140000|2022-05-03 22:49:00|8422.5|8421|8422.8|8420.4|8423.3|8421.1|8422.4|8420.2|8
1651618150000|2022-05-03 22:49:10|8422.7|8420.3|8422.4|8420.9|8422.7|8420.9|8422.4|8420.2|4
1651618160000|2022-05-03 22:49:20|8422.9|8420.4|8422.4|8420.9|8422.9|8420.9|8422.4|8420.4|3
1651618170000|2022-05-03 22:49:30|8422.9|8420.4|8422.6|8421.1|8423|8421.2|8422.5|8420.4|10
1651618180000|2022-05-03 22:49:40|8423.1|8420.6|8422.7|8421.2|8423.1|8421.2|8422.7|8420.6|4
1651618190000|2022-05-03 22:49:50|8422.6|8421.1|8422.4|8420.9|8422.8|8421.2|8422.3|8420.5|10
1651618200000|2022-05-03 22:50:00|8422.6|8420.3|8422.3|8420.8|8422.6|8420.8|8422.2|8420.3|4
1651618210000|2022-05-03 22:50:10|8422.7|8420.4|8422.3|8420.8|8422.7|8420.8|8422.3|8420.4|2
1651618220000|2022-05-03 22:50:20|8422.9|8420.2|8422.7|8420.5|8422.9|8420.5|8422.7|8420.2|3
1651618230000|2022-05-03 22:50:30|8422.4|8420.9|8422.3|8420.8|8422.4|8420.9|8422.2|8420.7|4
1651618240000|2022-05-03 22:50:40|8422.4|8420.9|8422.4|8420.9|8422.4|8420.9|8422.4|8420.9|1
1651618250000|2022-05-03 22:50:50|8422.3|8420.8|8422.2|8420.7|8422.4|8420.9|8422.2|8420.7|6
1651618260000|2022-05-03 22:51:00|8422.3|8420.8|8422.7|8420.5|8422.8|8420.9|8422.3|8420.4|6
1651618270000|2022-05-03 22:51:10|8422.3|8420.8|8422.3|8420.8|8422.4|8420.9|8422.1|8420.6|11
1651618280000|2022-05-03 22:51:20|8422.8|8420.4|8422.5|8421|8422.8|8421|8422.5|8420.3|5
1651618290000|2022-05-03 22:51:30|8422.4|8420.9|8422.8|8420.5|8423|8420.9|8422.4|8420.3|3
1651618300000|2022-05-03 22:51:40|8422.3|8420.6|8422.1|8420.6|8422.8|8420.9|8422.1|8420.4|6
1651618310000|2022-05-03 22:51:50|8422.5|8420.3|8422|8420.5|8422.5|8420.7|8422|8420.3|10
1651618320000|2022-05-03 22:52:00|8421.9|8420.4|8421.8|8420.3|8422.5|8420.8|8421.8|8420|15
1651618330000|2022-05-03 22:52:10|8421.7|8420.2|8421.8|8420.3|8421.8|8420.3|8421.7|8420.2|2
1651618340000|2022-05-03 22:52:20|8421.7|8420.2|8421.7|8420.2|8421.8|8420.3|8421.7|8420.2|7
1651618350000|2022-05-03 22:52:30|8421.8|8420.3|8421.8|8420.3|8421.8|8420.3|8421.8|8420.3|1
1651618360000|2022-05-03 22:52:40|8422.1|8419.9|8421.7|8420.2|8422.1|8420.3|8421.7|8419.9|4
1651618370000|2022-05-03 22:52:50|8422.8|8419.2|8421.9|8420.4|8422.8|8420.4|8421.8|8419.2|4
1651618380000|2022-05-03 22:53:00|8422.3|8419.9|8421.7|8420.2|8422.3|8420.2|8421.6|8419.9|8
1651618390000|2022-05-03 22:53:10|8422|8419.8|8421.7|8420.2|8422|8420.2|8421.6|8419.8|3
1651618400000|2022-05-03 22:53:20|8422.1|8419.8|8421.7|8420.2|8422.1|8420.2|8421.6|8419.8|6
1651618420000|2022-05-03 22:53:40|8422.1|8419.7|8421.7|8420.2|8422.1|8420.2|8421.6|8419.7|4
1651618430000|2022-05-03 22:53:50|8422|8419.8|8421.6|8420.1|8422|8420.2|8421.6|8419.6|4
1651618440000|2022-05-03 22:54:00|8422.1|8419.7|8421.7|8420.2|8422.1|8420.4|8421.6|8419.7|10
1651618450000|2022-05-03 22:54:10|8422.1|8419.7|8421.7|8420.2|8422.1|8420.3|8421.6|8419.7|7
1651618460000|2022-05-03 22:54:20|8421.6|8420.1|8421.5|8420|8421.8|8420.1|8421.4|8419.6|6
1651618470000|2022-05-03 22:54:30|8422|8419.4|8421.4|8419.9|8422|8420|8421.4|8419.4|10
1651618480000|2022-05-03 22:54:40|8421.8|8419.5|8421.3|8419.8|8421.9|8420.1|8421.3|8419.4|14
1651618490000|2022-05-03 22:54:50|8421.4|8419.9|8421.3|8419.8|8421.4|8419.9|8421.3|8419.8|4
1651618510000|2022-05-03 22:55:10|8421.7|8419.4|8421.1|8419.6|8421.9|8419.7|8421.1|8419.3|7
1651618520000|2022-05-03 22:55:20|8421.6|8419.2|8421|8419.5|8421.6|8419.7|8421|8419.1|7
1651618530000|2022-05-03 22:55:30|8421.5|8419.1|8421.1|8419.6|8421.5|8419.6|8421.1|8419.1|3
1651618540000|2022-05-03 22:55:40|8421.6|8419.1|8421.1|8419.6|8421.6|8419.6|8421|8419.1|4
1651618550000|2022-05-03 22:55:50|8421.3|8419.8|8421.3|8419.8|8421.8|8419.9|8421.3|8419.3|11
1651618560000|2022-05-03 22:56:00|8421.2|8419.7|8421.2|8419.7|8421.2|8419.7|8421.2|8419.7|1
1651618570000|2022-05-03 22:56:10|8421.6|8419.3|8421.4|8419.9|8421.8|8419.9|8421.1|8419.3|11
1651618580000|2022-05-03 22:56:20|8421.3|8419.8|8421.7|8419.3|8421.8|8419.9|8421.3|8419.3|4
1651618590000|2022-05-03 22:56:30|8421.3|8419.8|8421.1|8419.6|8421.4|8419.9|8421.1|8419.6|5
1651618600000|2022-05-03 22:56:40|8421.2|8419.7|8421.1|8419.6|8421.5|8419.8|8421.1|8419.2|6
1651618610000|2022-05-03 22:56:50|8421.2|8419.7|8421.1|8419.6|8421.5|8419.8|8421.1|8419.2|10
1651618620000|2022-05-03 22:57:00|8421|8419.5|8420.9|8419.4|8421.3|8419.6|8420.8|8419|9
1651618630000|2022-05-03 22:57:10|8421.3|8419|8420.8|8419.3|8421.3|8419.3|8420.8|8419|2
1651618640000|2022-05-03 22:57:20|8421|8419.5|8421.5|8419.1|8421.6|8419.5|8421|8419.1|6
1651618650000|2022-05-03 22:57:30|8421.4|8419.2|8421.5|8419.1|8421.5|8419.6|8421|8418.9|7
1651618660000|2022-05-03 22:57:40|8421.3|8419|8421.4|8419.1|8421.4|8419.5|8421|8419|11
1651618670000|2022-05-03 22:57:50|8421.3|8419.4|8420.9|8419.4|8421.3|8419.5|8420.9|8419|7
1651618680000|2022-05-03 22:58:00|8421|8419.5|8421.5|8418.9|8421.6|8419.5|8420.8|8418.7|10
1651618690000|2022-05-03 22:58:10|8421.4|8419|8421.4|8419.9|8421.9|8420|8421|8418.9|13
1651618700000|2022-05-03 22:58:20|8421.5|8420|8421.6|8420.1|8421.6|8420.1|8421.5|8420|6
1651618710000|2022-05-03 22:58:30|8422|8419.6|8421.5|8420|8422|8420.1|8421.5|8419.6|7
1651618720000|2022-05-03 22:58:40|8422|8419.6|8421.5|8420|8422|8420|8421.4|8419.6|5
1651618730000|2022-05-03 22:58:50|8421.8|8419.6|8421.5|8420|8421.8|8420|8421.5|8419.6|2
1651618740000|2022-05-03 22:59:00|8421.6|8419.4|8421.3|8419.8|8421.9|8419.9|8421.3|8419.3|14
1651618750000|2022-05-03 22:59:10|8421.8|8419.4|8421.2|8419.7|8421.8|8419.8|8421.2|8419.3|10
1651618760000|2022-05-03 22:59:20|8421.3|8419.8|8421.6|8419.4|8421.7|8419.8|8421.3|8419.3|6
1651618770000|2022-05-03 22:59:30|8421.2|8419.7|8421.4|8419.9|8421.9|8419.9|8421.2|8419.1|9
1651618780000|2022-05-03 22:59:40|8422.1|8419.1|8421.4|8419.9|8422.1|8419.9|8421.3|8419.1|11
1651618790000|2022-05-03 22:59:50|8421.5|8420|8421|8419.5|8421.7|8420|8421|8419.4|8
1651618800000|2022-05-03 23:00:00|8421.1|8419.6|8421.5|8420|8421.7|8420.2|8421|8419.5|9
1651618810000|2022-05-03 23:00:10|8421.4|8419.9|8421.5|8420|8421.5|8420|8421.1|8419.6|14
1651618820000|2022-05-03 23:00:20|8421.2|8419.7|8421.4|8419.9|8421.4|8419.9|8421.2|8419.7|5
1651618830000|2022-05-03 23:00:30|8421.3|8419.8|8421.4|8419.9|8421.4|8419.9|8421.3|8419.8|2
1651618840000|2022-05-03 23:00:40|8421.3|8419.8|8421.4|8419.9|8421.4|8419.9|8421.3|8419.8|2
1651618850000|2022-05-03 23:00:50|8421.6|8420.1|8421.5|8420|8422|8420.2|8421.3|8419.6|13
1651618860000|2022-05-03 23:01:00|8421.4|8419.9|8421.3|8419.8|8421.4|8419.9|8421.3|8419.8|4
1651618870000|2022-05-03 23:01:10|8421.4|8419.9|8421|8419.5|8421.4|8419.9|8420.9|8419.4|7
1651618880000|2022-05-03 23:01:20|8421.1|8419.6|8421|8419.5|8421.1|8419.6|8421|8419.5|2
1651618890000|2022-05-03 23:01:30|8420.9|8419.4|8420.9|8419.4|8421|8419.5|8420.9|8419.4|3
1651618900000|2022-05-03 23:01:40|8421|8419.5|8420.5|8419|8421|8419.5|8420.4|8418.9|11
1651618910000|2022-05-03 23:01:50|8420.4|8418.9|8421.1|8418.9|8421.1|8419.1|8420.4|8418.9|5
1651618920000|2022-05-03 23:02:00|8420.7|8419.2|8420.6|8419.1|8421|8419.2|8420.4|8418.8|11
1651618930000|2022-05-03 23:02:10|8420.5|8419|8420.5|8419|8420.5|8419|8420.5|8419|1
1651618940000|2022-05-03 23:02:20|8420.4|8418.9|8420.4|8418.9|8420.5|8419|8420.4|8418.9|3
1651618950000|2022-05-03 23:02:30|8420.3|8418.8|8420.3|8418.8|8420.3|8418.8|8420.2|8418.7|3
1651618960000|2022-05-03 23:02:40|8420.2|8418.7|8420.4|8418.9|8420.4|8418.9|8420.2|8418.7|5
1651618970000|2022-05-03 23:02:50|8420.5|8419|8420.5|8419|8420.5|8419|8420.5|8419|1
1651618980000|2022-05-03 23:03:00|8420.6|8419.1|8420.4|8418.9|8420.6|8419.1|8420.4|8418.9|5
1651618990000|2022-05-03 23:03:10|8420.3|8418.8|8420.4|8418.9|8420.4|8418.9|8420.3|8418.8|2
1651619000000|2022-05-03 23:03:20|8420.5|8419|8420.7|8419.2|8420.7|8419.2|8420.5|8419|7
1651619010000|2022-05-03 23:03:30|8420.6|8419.1|8420.7|8419.2|8420.8|8419.3|8420.6|8419.1|8
1651619020000|2022-05-03 23:03:40|8420.8|8419.3|8420.8|8419.3|8420.9|8419.4|8420.8|8419.3|3
1651619030000|2022-05-03 23:03:50|8420.9|8419.4|8420.6|8419.1|8420.9|8419.4|8420.4|8418.9|14
1651619040000|2022-05-03 23:04:00|8420.8|8419.3|8420.8|8419.3|8421|8419.5|8420.7|8419.2|11
1651619050000|2022-05-03 23:04:10|8420.9|8419.4|8420.9|8419.4|8421|8419.5|8420.9|8419.4|9
1651619060000|2022-05-03 23:04:20|8421|8419.5|8420.9|8419.4|8421|8419.5|8420.9|8419.4|2
1651619070000|2022-05-03 23:04:30|8420.8|8419.3|8420.9|8419.4|8420.9|8419.4|8420.8|8419.3|2
1651619080000|2022-05-03 23:04:40|8420.8|8419.3|8420.9|8419.4|8421.1|8419.6|8420.7|8419.2|6
1651619090000|2022-05-03 23:04:50|8421|8419.5|8420.9|8419.4|8421|8419.5|8420.9|8419.4|2
1651619100000|2022-05-03 23:05:00|8421|8419.5|8420.8|8419.3|8421|8419.5|8420.8|8419.3|3
1651619110000|2022-05-03 23:05:10|8420.9|8419.4|8420.8|8419.3|8421|8419.5|8420.8|8419.3|6
1651619120000|2022-05-03 23:05:20|8420.9|8419.4|8420.8|8419.3|8420.9|8419.4|8420.8|8419.3|4
1651619130000|2022-05-03 23:05:30|8420.9|8419.4|8421|8419.5|8421|8419.5|8420.8|8419.3|4
1651619140000|2022-05-03 23:05:40|8420.8|8419.3|8420.5|8419|8420.9|8419.4|8420.5|8419|9
1651619150000|2022-05-03 23:05:50|8420.6|8419.1|8420.3|8418.8|8420.7|8419.2|8420.2|8418.7|8
1651619160000|2022-05-03 23:06:00|8420.2|8418.7|8420.8|8419.3|8420.9|8419.3|8420.2|8418.5|14
1651619170000|2022-05-03 23:06:10|8420.9|8419.4|8420.8|8419.3|8420.9|8419.4|8420.7|8419.2|10
1651619180000|2022-05-03 23:06:20|8420.9|8419.4|8420.9|8419.4|8420.9|8419.4|8420.9|8419.4|1
1651619190000|2022-05-03 23:06:30|8420.8|8419.3|8420.9|8419.4|8420.9|8419.4|8420.8|8419.3|6
1651619200000|2022-05-03 23:06:40|8420.7|8419.2|8420.9|8419.4|8420.9|8419.4|8420.7|8419.2|5
1651619210000|2022-05-03 23:06:50|8420.8|8419.3|8420.9|8419.4|8420.9|8419.4|8420.8|8419.3|4
1651619220000|2022-05-03 23:07:00|8420.8|8419.3|8421.2|8419.7|8421.4|8419.9|8420.8|8419.3|9
1651619230000|2022-05-03 23:07:10|8421.1|8419.6|8421.2|8419.7|8421.2|8419.7|8421.1|8419.6|2
1651619240000|2022-05-03 23:07:20|8421.3|8419.8|8421.2|8419.7|8421.3|8419.8|8421.2|8419.7|2
1651619250000|2022-05-03 23:07:30|8421.1|8419.6|8421.1|8419.6|8421.2|8419.7|8421|8419.5|8
1651619260000|2022-05-03 23:07:40|8421|8419.5|8420.6|8419.1|8421.1|8419.6|8420.6|8419.1|5
1651619270000|2022-05-03 23:07:50|8420.5|8419|8420.8|8419.3|8420.8|8419.3|8420.4|8418.9|8
1651619280000|2022-05-03 23:08:00|8420.7|8419.2|8420.8|8419.3|8420.8|8419.3|8420.7|8419.2|4
1651619290000|2022-05-03 23:08:10|8420.9|8419.4|8421|8419.5|8421|8419.5|8420.9|8419.4|6
1651619300000|2022-05-03 23:08:20|8420.8|8419.3|8420.4|8418.9|8420.9|8419.4|8420.3|8418.8|12
1651619310000|2022-05-03 23:08:30|8420.6|8419.1|8420.5|8419|8420.6|8419.1|8420.3|8418.8|4
1651619320000|2022-05-03 23:08:40|8420.6|8419.1|8420.8|8419.3|8420.8|8419.3|8420.6|8419.1|7
1651619330000|2022-05-03 23:08:50|8420.7|8419.2|8421.2|8419.7|8421.3|8419.8|8420.7|8419.2|6
1651619340000|2022-05-03 23:09:00|8421.4|8419.9|8421.1|8419.6|8421.5|8420|8421.1|8419.6|5
1651619350000|2022-05-03 23:09:10|8421.2|8419.7|8421.2|8419.7|8421.3|8419.8|8421.1|8419.6|9
1651619360000|2022-05-03 23:09:20|8421.1|8419.6|8421.2|8419.7|8421.3|8419.8|8421.1|8419.6|6
1651619370000|2022-05-03 23:09:30|8421.3|8419.8|8421.3|8419.8|8421.3|8419.8|8421.2|8419.7|3
1651619380000|2022-05-03 23:09:40|8421.2|8419.7|8421.3|8419.8|8421.3|8419.8|8421.2|8419.7|2
1651619390000|2022-05-03 23:09:50|8421.2|8419.7|8421.3|8419.8|8421.3|8419.8|8421|8419.5|9
1651619400000|2022-05-03 23:10:00|8421|8419.5|8421|8419.5|8421.1|8419.6|8421|8419.5|3
1651619410000|2022-05-03 23:10:10|8421.1|8419.6|8421|8419.5|8421.1|8419.6|8421|8419.5|2
1651619420000|2022-05-03 23:10:20|8421.1|8419.6|8420.9|8419.4|8421.1|8419.6|8420.8|8419.3|4
1651619430000|2022-05-03 23:10:30|8420.8|8419.3|8420.8|8419.3|8421.1|8419.6|8420.8|8419.3|10
1651619440000|2022-05-03 23:10:40|8421|8419.5|8421|8419.5|8421|8419.5|8420.9|8419.4|3
1651619450000|2022-05-03 23:10:50|8420.9|8419.4|8420.9|8419.4|8421|8419.5|8420.7|8419.2|9
1651619460000|2022-05-03 23:11:00|8420.8|8419.3|8420.8|8419.3|8421|8419.5|8420.6|8419.1|11
1651619470000|2022-05-03 23:11:10|8420.9|8419.4|8421|8419.5|8421.1|8419.6|8420.9|8419.4|9
1651619480000|2022-05-03 23:11:20|8421.1|8419.6|8421.1|8419.6|8421.1|8419.6|8421|8419.5|5
1651619490000|2022-05-03 23:11:30|8420.9|8419.4|8420.8|8419.3|8421|8419.5|8420.7|8419.2|12
1651619500000|2022-05-03 23:11:40|8420.7|8419.2|8420.9|8419.4|8421.1|8419.6|8420.7|8419.2|6
1651619510000|2022-05-03 23:11:50|8421.1|8419.6|8421|8419.5|8421.2|8419.7|8420.9|8419.4|6
1651619520000|2022-05-03 23:12:00|8421.1|8419.6|8421.1|8419.6|8421.1|8419.6|8421.1|8419.6|1
1651619530000|2022-05-03 23:12:10|8421|8419.5|8421.2|8419.7|8421.2|8419.7|8421|8419.5|2
1651619540000|2022-05-03 23:12:20|8421.1|8419.6|8421|8419.5|8421.3|8419.8|8421|8419.5|11
1651619550000|2022-05-03 23:12:30|8421.1|8419.6|8421.4|8419.9|8421.4|8419.9|8421.1|8419.6|4
1651619560000|2022-05-03 23:12:40|8421.5|8420|8421.3|8419.8|8421.5|8420|8421.3|8419.8|2
1651619570000|2022-05-03 23:12:50|8421.4|8419.9|8421.3|8419.8|8421.4|8419.9|8421.2|8419.7|8
1651619580000|2022-05-03 23:13:00|8421.2|8419.7|8421.3|8419.8|8421.3|8419.8|8421.2|8419.7|6
1651619590000|2022-05-03 23:13:10|8421.2|8419.7|8421.3|8419.8|8421.3|8419.8|8421.2|8419.7|2
1651619600000|2022-05-03 23:13:20|8421.2|8419.7|8421.3|8419.8|8421.3|8419.8|8421.2|8419.7|2
1651619610000|2022-05-03 23:13:30|8420.7|8419.9|8421.4|8419.9|8421.4|8419.9|8420.7|8419.9|3
1651619620000|2022-05-03 23:13:40|8421.3|8419.8|8421.4|8419.9|8421.5|8420|8421.2|8419.7|9
1651619630000|2022-05-03 23:13:50|8421.2|8419.7|8421.3|8419.8|8421.3|8419.8|8421.2|8419.7|2
1651619640000|2022-05-03 23:14:00|8421.4|8419.9|8421.4|8419.9|8421.4|8419.9|8421.3|8419.8|3
1651619650000|2022-05-03 23:14:10|8421.5|8420|8421.5|8420|8421.5|8420|8421.4|8419.9|3
1651619660000|2022-05-03 23:14:20|8421.4|8419.9|8421.5|8420|8421.5|8420|8421.4|8419.9|4
1651619670000|2022-05-03 23:14:30|8421.6|8420.1|8421.5|8420|8421.6|8420.1|8421.5|8420|2
1651619680000|2022-05-03 23:14:40|8421.4|8419.9|8421.5|8420|8421.5|8420|8421.4|8419.9|2
1651619690000|2022-05-03 23:14:50|8421.4|8419.9|8421.5|8420|8421.8|8420.3|8421.4|8419.9|15
1651619700000|2022-05-03 23:15:00|8421.7|8420.2|8421.4|8419.9|8421.7|8420.2|8421.2|8419.7|14
1651619710000|2022-05-03 23:15:10|8421.5|8420|8421.7|8420.2|8421.8|8420.3|8421.5|8420|7
1651619720000|2022-05-03 23:15:20|8421.8|8420.3|8421.7|8420.2|8421.8|8420.3|8421.7|8420.2|2
1651619730000|2022-05-03 23:15:30|8421.8|8420.3|8421.8|8420.3|8421.8|8420.3|8421.8|8420.3|1
1651619740000|2022-05-03 23:15:40|8421.9|8420.4|8421.7|8420.2|8421.9|8420.4|8421.7|8420.2|3
1651619750000|2022-05-03 23:15:50|8421.8|8420.3|8421.8|8420.3|8421.8|8420.3|8421.8|8420.3|1
1651619760000|2022-05-03 23:16:00|8421.9|8420.4|8421.9|8420.4|8422|8420.5|8421.7|8420.2|7
1651619770000|2022-05-03 23:16:10|8422|8420.5|8421.9|8420.4|8422|8420.5|8421.8|8420.3|4
1651619780000|2022-05-03 23:16:20|8421.8|8420.3|8421.8|8420.3|8421.9|8420.4|8421.8|8420.3|7
1651619800000|2022-05-03 23:16:40|8421.7|8420.2|8421.3|8419.8|8421.7|8420.2|8421.2|8419.7|5
1651619810000|2022-05-03 23:16:50|8421.1|8419.6|8421.2|8419.7|8421.2|8419.7|8421.1|8419.6|6
1651619830000|2022-05-03 23:17:10|8421.3|8419.8|8421.2|8419.7|8421.5|8420|8421.2|8419.7|9
1651619840000|2022-05-03 23:17:20|8421.3|8419.8|8421.3|8419.8|8421.3|8419.8|8421.2|8419.7|5
1651619850000|2022-05-03 23:17:30|8421.2|8419.7|8421.3|8419.8|8421.3|8419.8|8421.2|8419.7|4
1651619860000|2022-05-03 23:17:40|8421.2|8419.7|8421.3|8419.8|8421.3|8419.8|8421.2|8419.7|2
1651619870000|2022-05-03 23:17:50|8421.2|8419.7|8421.3|8419.8|8421.4|8419.9|8421.2|8419.7|3
1651619880000|2022-05-03 23:18:00|8421.4|8419.9|8421.4|8419.9|8421.5|8420|8421.3|8419.8|9
1651619890000|2022-05-03 23:18:10|8421.5|8420|8421.5|8420|8421.5|8420|8421.5|8420|1
1651619900000|2022-05-03 23:18:20|8421.4|8419.9|8421.5|8420|8421.5|8420|8421.4|8419.9|2
1651619910000|2022-05-03 23:18:30|8421.4|8419.9|8421.5|8420|8421.8|8420.3|8421.4|8419.9|6
1651619920000|2022-05-03 23:18:40|8421.4|8419.9|8421.3|8419.8|8421.5|8420|8421.3|8419.8|3
1651619930000|2022-05-03 23:18:50|8421.4|8419.9|8421.4|8419.9|8421.4|8419.9|8421.4|8419.9|1
1651619940000|2022-05-03 23:19:00|8421.3|8419.8|8421.3|8419.8|8421.3|8419.8|8421.3|8419.8|1
1651619950000|2022-05-03 23:19:10|8421.1|8419.6|8421.4|8419.9|8421.4|8419.9|8421.1|8419.6|2
1651619960000|2022-05-03 23:19:20|8421.5|8420|8421.5|8420|8421.5|8420|8421.4|8419.9|3
1651619970000|2022-05-03 23:19:30|8421.2|8419.7|8421.2|8419.7|8421.4|8419.9|8421.1|8419.6|12
1651619980000|2022-05-03 23:19:40|8421.1|8419.6|8421.3|8419.8|8421.5|8420|8421.1|8419.6|9
1651619990000|2022-05-03 23:19:50|8421.4|8419.9|8421.6|8420.1|8421.9|8420.4|8421.4|8419.9|15
1651620000000|2022-05-03 23:20:00|8421.7|8420.2|8421.3|8419.8|8421.7|8420.2|8421|8419.5|23
1651620010000|2022-05-03 23:20:10|8421.4|8419.9|8421.4|8419.9|8421.4|8419.9|8421.4|8419.9|1
1651620030000|2022-05-03 23:20:30|8421.3|8419.8|8421.3|8419.8|8421.3|8419.8|8421.3|8419.8|1
1651620040000|2022-05-03 23:20:40|8421.1|8419.6|8421.1|8419.6|8421.1|8419.6|8421.1|8419.6|1
1651620050000|2022-05-03 23:20:50|8421.2|8419.7|8421.7|8420.2|8421.7|8420.2|8420.6|8419.5|12
1651620060000|2022-05-03 23:21:00|8421.8|8420.3|8421.4|8419.9|8421.8|8420.3|8421.4|8419.9|3
1651620070000|2022-05-03 23:21:10|8421.5|8420|8421.5|8420|8421.5|8420|8421.4|8419.9|3
1651620080000|2022-05-03 23:21:20|8421.4|8419.9|8421.4|8419.9|8421.4|8419.9|8421.3|8419.8|3
1651620090000|2022-05-03 23:21:30|8421.5|8420|8421.5|8420|8421.5|8420|8421.5|8420|1
1651620100000|2022-05-03 23:21:40|8421.3|8419.8|8421.4|8419.9|8421.4|8419.9|8421.3|8419.8|4
1651620110000|2022-05-03 23:21:50|8421.5|8420|8421.4|8419.9|8421.5|8420|8421.4|8419.9|4
1651620120000|2022-05-03 23:22:00|8421.5|8420|8421.4|8419.9|8421.5|8420|8421.4|8419.9|2
1651620130000|2022-05-03 23:22:10|8421.5|8420|8421.5|8420|8421.6|8420.1|8421.4|8419.9|8
1651620140000|2022-05-03 23:22:20|8421.6|8420.1|8421.7|8420.2|8421.8|8420.3|8421.6|8420.1|6
1651620150000|2022-05-03 23:22:30|8421.6|8420.1|8421.9|8420.4|8422|8420.5|8421.5|8420|13
1651620160000|2022-05-03 23:22:40|8421.8|8420.3|8422|8420.5|8422|8420.5|8421.8|8420.3|7
1651620180000|2022-05-03 23:23:00|8421.9|8420.4|8421.8|8420.3|8421.9|8420.4|8421.7|8420.2|4
1651620190000|2022-05-03 23:23:10|8421.7|8420.2|8421.8|8420.3|8421.8|8420.3|8421.7|8420.2|2
1651620200000|2022-05-03 23:23:20|8421.9|8420.4|8421.6|8420.1|8421.9|8420.4|8421.6|8420.1|2
1651620210000|2022-05-03 23:23:30|8421.5|8420|8421.6|8420.1|8421.7|8420.2|8421.5|8420|6
1651620220000|2022-05-03 23:23:40|8421.7|8420.2|8421.5|8420|8421.8|8420.3|8421.3|8419.8|15
1651620230000|2022-05-03 23:23:50|8421.4|8419.9|8421.4|8419.9|8421.7|8420.2|8421.3|8419.8|11
1651620240000|2022-05-03 23:24:00|8421.5|8420|8421.4|8419.9|8421.5|8420|8421.3|8419.8|4
1651620260000|2022-05-03 23:24:20|8421.3|8419.8|8421.4|8419.9|8421.4|8419.9|8421.3|8419.8|2
1651620270000|2022-05-03 23:24:30|8421.5|8420|8421.5|8420|8421.7|8420.2|8420.9|8419.8|12
1651620280000|2022-05-03 23:24:40|8421.6|8420.1|8421.7|8420.2|8421.7|8420.2|8421.4|8419.9|16
1651620290000|2022-05-03 23:24:50|8421.6|8420.1|8421.3|8419.8|8421.6|8420.1|8421.2|8419.7|13
1651620300000|2022-05-03 23:25:00|8421.4|8419.9|8421.3|8419.8|8421.5|8420|8421.2|8419.7|7
1651620310000|2022-05-03 23:25:10|8421.2|8419.7|8421.3|8419.8|8421.3|8419.8|8421.2|8419.7|2
1651620320000|2022-05-03 23:25:20|8421.1|8419.6|8421.1|8419.6|8421.4|8419.9|8421.1|8419.6|10
1651620330000|2022-05-03 23:25:30|8421|8419.5|8421.1|8419.6|8421.2|8419.7|8421|8419.5|6
1651620340000|2022-05-03 23:25:40|8421.2|8419.7|8421.1|8419.6|8421.2|8419.7|8421.1|8419.6|2
1651620360000|2022-05-03 23:26:00|8421.2|8419.7|8421.1|8419.6|8421.2|8419.7|8421.1|8419.6|6
1651620370000|2022-05-03 23:26:10|8420.8|8419.3|8420.7|8419.8|8420.9|8419.8|8420.5|8419.3|4
1651620380000|2022-05-03 23:26:20|8421.3|8419.7|8421.4|8419.9|8421.4|8419.9|8421|8419.5|16
1651620390000|2022-05-03 23:26:30|8421.5|8420|8421.4|8419.9|8421.5|8420|8421.4|8419.9|4
1651620400000|2022-05-03 23:26:40|8421.5|8420|8421|8419.5|8421.5|8420|8420.8|8419.3|14
1651620410000|2022-05-03 23:26:50|8420.9|8419.4|8421.1|8419.6|8421.2|8419.7|8420.8|8419.3|14
1651620420000|2022-05-03 23:27:00|8421.2|8419.7|8421.3|8419.8|8421.3|8419.8|8420.8|8419.3|14
1651620440000|2022-05-03 23:27:20|8421.4|8419.9|8421.4|8419.9|8421.4|8419.9|8421.4|8419.9|1
1651620450000|2022-05-03 23:27:30|8421.3|8419.8|8421|8419.5|8421.4|8419.9|8421|8419.5|18
1651620460000|2022-05-03 23:27:40|8421.1|8419.6|8421.1|8419.6|8421.3|8419.8|8421.1|8419.6|9
1651620470000|2022-05-03 23:27:50|8421.2|8419.7|8421.2|8419.7|8421.2|8419.7|8421.1|8419.6|3
1651620480000|2022-05-03 23:28:00|8421.3|8419.8|8421.2|8419.7|8421.3|8419.8|8421.2|8419.7|6
1651620490000|2022-05-03 23:28:10|8421.3|8419.8|8421.4|8419.9|8421.6|8420.1|8421.1|8419.6|10
1651620500000|2022-05-03 23:28:20|8421.5|8420|8421.2|8419.7|8421.5|8420|8420.9|8419.4|10
1651620510000|2022-05-03 23:28:30|8421|8419.5|8420.9|8419.4|8421.1|8419.6|8420.9|8419.4|10
1651620520000|2022-05-03 23:28:40|8421|8419.5|8420.8|8419.3|8421|8419.5|8420.7|8419.2|7
1651620530000|2022-05-03 23:28:50|8420.9|8419.4|8420.9|8419.4|8420.9|8419.4|8420.9|8419.4|1
1651620540000|2022-05-03 23:29:00|8421|8419.5|8421.3|8419.8|8421.3|8419.8|8421|8419.5|6
1651620550000|2022-05-03 23:29:10|8421.1|8419.6|8421.2|8419.7|8421.3|8419.8|8421|8419.5|10
1651620560000|2022-05-03 23:29:20|8421|8419.5|8421.1|8419.6|8421.1|8419.6|8421|8419.5|2
1651620570000|2022-05-03 23:29:30|8421|8419.5|8420.8|8419.3|8421|8419.5|8420.7|8419.2|4
1651620580000|2022-05-03 23:29:40|8420.7|8419.2|8420.7|8419.2|8420.8|8419.3|8420.6|8419.1|7
1651620590000|2022-05-03 23:29:50|8420.8|8419.3|8420.7|8419.2|8420.8|8419.3|8420.7|8419.2|2
1651620600000|2022-05-03 23:30:00|8420.6|8419.1|8420.8|8419.3|8420.8|8419.3|8420.6|8419.1|14
1651620610000|2022-05-03 23:30:10|8420.9|8419.4|8420.8|8419.3|8420.9|8419.4|8420.7|8419.2|4
1651620620000|2022-05-03 23:30:20|8421|8419.5|8421.1|8419.6|8421.1|8419.6|8420.9|8419.4|6
1651620630000|2022-05-03 23:30:30|8421|8419.5|8421.2|8419.7|8421.2|8419.7|8421|8419.5|11
1651620640000|2022-05-03 23:30:40|8421.1|8419.6|8421.1|8419.6|8421.2|8419.7|8421|8419.5|6
1651620650000|2022-05-03 23:30:50|8421|8419.5|8421.1|8419.6|8421.1|8419.6|8421|8419.5|2
1651620660000|2022-05-03 23:31:00|8421.2|8419.7|8421.2|8419.7|8421.2|8419.7|8421.2|8419.7|1
1651620670000|2022-05-03 23:31:10|8421.1|8419.6|8421|8419.5|8421.2|8419.7|8421|8419.5|4
1651620680000|2022-05-03 23:31:20|8420.9|8419.4|8421.1|8419.6|8421.1|8419.6|8420.5|8419.4|3
1651620690000|2022-05-03 23:31:30|8421|8419.5|8420.5|8419.6|8421|8419.6|8420.5|8419.3|3
1651620700000|2022-05-03 23:31:40|8421.3|8419.8|8421.1|8419.6|8421.3|8419.8|8421|8419.5|11
1651620710000|2022-05-03 23:31:50|8421|8419.5|8421|8419.5|8421.2|8419.7|8421|8419.5|5
1651620720000|2022-05-03 23:32:00|8420.9|8419.4|8420.9|8419.4|8421.2|8419.7|8420.9|8419.4|11
1651620730000|2022-05-03 23:32:10|8420.8|8419.3|8421|8419.5|8421.1|8419.6|8420.8|8419.3|5
1651620740000|2022-05-03 23:32:20|8421.1|8419.6|8420.8|8419.3|8421.1|8419.6|8420.7|8419.2|14
1651620750000|2022-05-03 23:32:30|8420.9|8419.4|8420.7|8419.2|8420.9|8419.4|8420.7|8419.2|3
1651620760000|2022-05-03 23:32:40|8420.8|8419.3|8420.9|8419.4|8420.9|8419.4|8420.7|8419.2|6
1651620770000|2022-05-03 23:32:50|8420.8|8419.3|8420.4|8418.9|8420.8|8419.3|8420.4|8418.9|22
1651620780000|2022-05-03 23:33:00|8420.5|8419|8420.5|8419|8420.6|8419.1|8420.4|8418.9|9
1651620790000|2022-05-03 23:33:10|8420.4|8418.9|8420.3|8418.8|8420.4|8418.9|8420.2|8418.7|12
1651620800000|2022-05-03 23:33:20|8420.4|8418.9|8420.3|8418.8|8420.4|8418.9|8420.3|8418.8|6
1651620810000|2022-05-03 23:33:30|8420.5|8419|8420.4|8418.9|8420.5|8419|8420.3|8418.8|7
1651620820000|2022-05-03 23:33:40|8420.3|8418.8|8420.5|8419|8420.5|8419|8420.2|8418.7|5
1651620830000|2022-05-03 23:33:50|8420.4|8418.9|8420.2|8418.7|8420.5|8419|8420.1|8418.6|10
1651620840000|2022-05-03 23:34:00|8420.3|8418.8|8420.3|8418.8|8420.4|8418.9|8420.2|8418.7|5
1651620850000|2022-05-03 23:34:10|8420.4|8418.9|8420.4|8418.9|8420.5|8419|8420.3|8418.8|7
1651620860000|2022-05-03 23:34:20|8420.3|8418.8|8420.5|8419|8420.5|8419|8420.2|8418.7|16
1651620870000|2022-05-03 23:34:30|8420.6|8419.1|8420.5|8419|8420.6|8419.1|8420.5|8419|6
1651620880000|2022-05-03 23:34:40|8420.6|8419.1|8420.5|8419|8420.6|8419.1|8420.5|8419|8
1651620890000|2022-05-03 23:34:50|8420.6|8419.1|8420.5|8419|8420.6|8419.1|8420.5|8419|4
1651620900000|2022-05-03 23:35:00|8420.6|8419.1|8420.4|8418.9|8420.7|8419.2|8420.3|8418.8|15
1651620910000|2022-05-03 23:35:10|8420.3|8418.8|8420.5|8419|8420.6|8419.1|8420.3|8418.8|13
1651620920000|2022-05-03 23:35:20|8420.4|8418.9|8420.6|8419.1|8420.6|8419.1|8420.4|8418.9|3
1651620930000|2022-05-03 23:35:30|8420.5|8419|8420.6|8419.1|8420.7|8419.2|8420.5|8419|4
1651620940000|2022-05-03 23:35:40|8420.4|8418.9|8420.5|8419|8420.5|8419|8420.4|8418.9|4
1651620950000|2022-05-03 23:35:50|8420.6|8419.1|8420.5|8419|8420.6|8419.1|8420.4|8418.9|3
1651620960000|2022-05-03 23:36:00|8420.4|8418.9|8420.4|8418.9|8420.4|8418.9|8420.4|8418.9|1
1651620970000|2022-05-03 23:36:10|8420.5|8419|8420.5|8419|8420.5|8419|8420.4|8418.9|3
1651620980000|2022-05-03 23:36:20|8420.6|8419.1|8420.6|8419.1|8420.6|8419.1|8420.5|8419|3
1651621000000|2022-05-03 23:36:40|8419.9|8419|8420.5|8419|8420.5|8419.1|8419.9|8418.9|5
1651621010000|2022-05-03 23:36:50|8420.7|8419.2|8420.5|8419|8420.7|8419.2|8420.3|8418.8|6
1651621020000|2022-05-03 23:37:00|8420.4|8418.9|8420.7|8419.2|8420.9|8419.4|8420.4|8418.9|11
1651621030000|2022-05-03 23:37:10|8420.8|8419.3|8420.6|8419.1|8420.8|8419.3|8420.5|8419|13
1651621040000|2022-05-03 23:37:20|8420.7|8419.2|8420.8|8419.3|8420.8|8419.3|8420.3|8418.8|14
1651621050000|2022-05-03 23:37:30|8420.9|8419.4|8420.7|8419.2|8420.9|8419.4|8420.7|8419.2|4
1651621060000|2022-05-03 23:37:40|8420.6|8419.1|8420.7|8419.2|8420.7|8419.2|8420.6|8419.1|6
1651621070000|2022-05-03 23:37:50|8420.6|8419.1|8420.6|8419.1|8420.8|8419.3|8420.6|8419.1|8
1651621080000|2022-05-03 23:38:00|8420.7|8419.2|8420.9|8419.4|8421|8419.5|8420.5|8419|11
1651621090000|2022-05-03 23:38:10|8421|8419.5|8421|8419.5|8421|8419.5|8421|8419.5|1
1651621110000|2022-05-03 23:38:30|8421.1|8419.6|8421.3|8419.8|8421.3|8419.8|8421.1|8419.6|3
1651621120000|2022-05-03 23:38:40|8421.2|8419.7|8421.2|8419.7|8421.2|8419.7|8421.2|8419.7|1
1651621130000|2022-05-03 23:38:50|8421.3|8419.8|8421.1|8419.6|8421.4|8419.9|8421|8419.5|9
1651621140000|2022-05-03 23:39:00|8421|8419.5|8421|8419.5|8421|8419.5|8421|8419.5|1
1651621150000|2022-05-03 23:39:10|8420.8|8419.3|8420.8|8419.3|8421|8419.5|8420.7|8419.2|13
1651621160000|2022-05-03 23:39:20|8420.7|8419.2|8420.6|8419.1|8420.8|8419.3|8420.4|8418.9|10
1651621170000|2022-05-03 23:39:30|8420.7|8419.2|8420.6|8419.1|8420.7|8419.2|8420.6|8419.1|2
1651621180000|2022-05-03 23:39:40|8420.7|8419.2|8420.7|8419.2|8420.8|8419.3|8420.7|8419.2|5
1651621190000|2022-05-03 23:39:50|8420.8|8419.3|8420.8|8419.3|8420.8|8419.3|8420.8|8419.3|1
1651621210000|2022-05-03 23:40:10|8420.7|8419.2|8420.8|8419.3|8420.8|8419.3|8420.7|8419.2|2
1651621220000|2022-05-03 23:40:20|8420.9|8419.4|8420.6|8419.1|8420.9|8419.4|8420.6|8419.1|5
1651621230000|2022-05-03 23:40:30|8420.5|8419|8420.6|8419.1|8420.6|8419.1|8420.5|8419|2
1651621240000|2022-05-03 23:40:40|8420.3|8419.4|8420.6|8419.1|8420.6|8419.4|8420.3|8419|6
1651621250000|2022-05-03 23:40:50|8420.5|8419|8420.7|8419.2|8420.7|8419.2|8420.5|8419|3
1651621260000|2022-05-03 23:41:00|8420.5|8419|8420.5|8419|8420.6|8419.1|8420.4|8418.9|9
1651621270000|2022-05-03 23:41:10|8420.2|8418.7|8420.3|8418.8|8420.5|8419|8420.2|8418.7|18
1651621280000|2022-05-03 23:41:20|8420.2|8418.7|8420.2|8418.7|8420.2|8418.7|8420.2|8418.7|1
1651621290000|2022-05-03 23:41:30|8420.3|8418.8|8420.1|8418.6|8420.4|8418.9|8420|8418.5|8
1651621300000|2022-05-03 23:41:40|8420.2|8418.7|8420.2|8418.7|8420.3|8418.8|8420.2|8418.7|3
1651621310000|2022-05-03 23:41:50|8420.1|8418.6|8420.2|8418.7|8420.3|8418.8|8420.1|8418.6|4
1651621320000|2022-05-03 23:42:00|8420.3|8418.8|8420.6|8419.1|8420.6|8419.1|8420.2|8418.7|8
1651621330000|2022-05-03 23:42:10|8420.7|8419.2|8420.6|8419.1|8420.7|8419.2|8420.6|8419.1|4
1651621340000|2022-05-03 23:42:20|8420.5|8419|8420.5|8419|8420.7|8419.2|8420.5|8419|4
1651621350000|2022-05-03 23:42:30|8420.6|8419.1|8420.5|8419|8420.7|8419.2|8420.4|8418.9|12
1651621360000|2022-05-03 23:42:40|8420.4|8418.9|8420.5|8419|8420.6|8419.1|8420.3|8418.8|9
1651621370000|2022-05-03 23:42:50|8420.4|8418.9|8420.6|8419.1|8420.6|8419.1|8420.4|8418.9|9
1651621380000|2022-05-03 23:43:00|8420.5|8419|8420.3|8418.8|8420.6|8419.1|8420.3|8418.8|11
1651621390000|2022-05-03 23:43:10|8419.8|8418.9|8420.1|8418.6|8420.4|8418.9|8419.8|8418.6|7
1651621400000|2022-05-03 23:43:20|8420.2|8418.7|8420.5|8419|8420.7|8419.2|8420.2|8418.7|17
1651621410000|2022-05-03 23:43:30|8420.6|8419.1|8420.3|8418.8|8420.6|8419.1|8420.3|8418.8|9
1651621420000|2022-05-03 23:43:40|8420.4|8418.9|8420.3|8418.8|8420.4|8418.9|8420.2|8418.7|7
1651621430000|2022-05-03 23:43:50|8420.2|8418.7|8420.4|8418.9|8420.4|8418.9|8420.2|8418.7|7
1651621440000|2022-05-03 23:44:00|8420.3|8418.8|8420.4|8418.9|8420.4|8418.9|8420.3|8418.8|2
1651621450000|2022-05-03 23:44:10|8420.3|8418.8|8420.3|8418.8|8420.3|8418.8|8420.3|8418.8|1
1651621460000|2022-05-03 23:44:20|8420.4|8418.9|8420.3|8418.8|8420.5|8419|8420.3|8418.8|6
1651621470000|2022-05-03 23:44:30|8420.4|8418.9|8420.4|8418.9|8420.4|8419.1|8420|8418.8|4
1651621480000|2022-05-03 23:44:40|8420.3|8418.8|8420.4|8418.9|8420.4|8418.9|8420.3|8418.8|2
1651621490000|2022-05-03 23:44:50|8420.3|8418.8|8420|8418.5|8420.3|8418.8|8419.9|8418.4|4
1651621500000|2022-05-03 23:45:00|8420.2|8418.7|8420.3|8418.8|8420.4|8418.9|8419.7|8418.5|15
1651621510000|2022-05-03 23:45:10|8420.2|8418.7|8420.2|8418.7|8420.2|8418.7|8420|8418.5|7
1651621520000|2022-05-03 23:45:20|8420|8418.5|8420|8418.5|8420.1|8418.6|8419.8|8418.3|13
1651621530000|2022-05-03 23:45:30|8420.2|8418.7|8420.1|8418.6|8420.2|8418.7|8420.1|8418.6|4
1651621540000|2022-05-03 23:45:40|8420|8418.5|8420|8418.5|8420|8418.5|8420|8418.5|1
1651621550000|2022-05-03 23:45:50|8419.9|8418.4|8419.5|8418.6|8420.2|8418.7|8419.5|8418.4|7
1651621560000|2022-05-03 23:46:00|8419.6|8418.7|8419.9|8418.4|8420.3|8418.8|8419.6|8418.2|15
1651621570000|2022-05-03 23:46:10|8420|8418.5|8419.9|8418.4|8420.1|8418.6|8419.9|8418.4|4
1651621580000|2022-05-03 23:46:20|8420|8418.5|8419.9|8418.4|8420|8418.5|8419.9|8418.4|2
1651621590000|2022-05-03 23:46:30|8419.8|8418.3|8419.9|8418.4|8419.9|8418.4|8419.8|8418.3|4
1651621600000|2022-05-03 23:46:40|8420|8418.5|8419.6|8418.1|8420|8418.5|8419.4|8417.9|6
1651621610000|2022-05-03 23:46:50|8419.4|8417.9|8419.8|8418.3|8419.9|8418.4|8419.4|8417.9|9
1651621620000|2022-05-03 23:47:00|8419.7|8418.2|8419.9|8418.4|8419.9|8418.4|8419.7|8418.2|7
1651621630000|2022-05-03 23:47:10|8419.8|8418.3|8419.4|8417.9|8419.9|8418.4|8419.3|8417.8|11
1651621640000|2022-05-03 23:47:20|8419.3|8417.8|8419.3|8417.8|8419.9|8418.4|8419.2|8417.7|32
1651621650000|2022-05-03 23:47:30|8419.4|8417.9|8420|8418.5|8420.1|8418.6|8419.3|8417.8|15
1651621660000|2022-05-03 23:47:40|8420.1|8418.6|8420.2|8418.7|8420.3|8418.9|8419.8|8418.3|19
1651621670000|2022-05-03 23:47:50|8420.1|8418.6|8420.7|8419.2|8420.8|8419.3|8419.6|8418.1|27
1651621680000|2022-05-03 23:48:00|8420.8|8419.3|8420.1|8418.6|8420.8|8419.3|8420|8418.5|19
1651621690000|2022-05-03 23:48:10|8420|8418.5|8419.6|8418.1|8420.1|8418.6|8419.6|8418.1|9
1651621700000|2022-05-03 23:48:20|8419.5|8418|8419.6|8418.1|8419.7|8418.2|8419.3|8417.8|16
1651621710000|2022-05-03 23:48:30|8419.7|8418.2|8419.8|8418.3|8419.9|8418.4|8419.1|8417.9|19
1651621720000|2022-05-03 23:48:40|8419.9|8418.4|8419.6|8418.1|8420|8418.5|8419.6|8418.1|9
1651621730000|2022-05-03 23:48:50|8419.7|8418.2|8420|8418.5|8420.1|8418.6|8419.5|8418|13
1651621740000|2022-05-03 23:49:00|8419.8|8418.3|8420.1|8418.6|8420.1|8418.6|8419.8|8418.3|7
1651621750000|2022-05-03 23:49:10|8420|8418.5|8420|8418.5|8420.1|8418.6|8419.9|8418.4|11
1651621760000|2022-05-03 23:49:20|8420.1|8418.6|8419.5|8418|8420.2|8418.7|8419.4|8417.9|16
1651621770000|2022-05-03 23:49:30|8419.6|8418.1|8419.3|8417.8|8419.6|8418.1|8419.2|8417.7|10
1651621780000|2022-05-03 23:49:40|8419.2|8417.7|8419.2|8417.7|8419.3|8417.8|8419.1|8417.6|6
1651621790000|2022-05-03 23:49:50|8419.3|8417.8|8419.3|8417.8|8419.5|8418|8419.2|8417.7|12
1651621800000|2022-05-03 23:50:00|8419.2|8417.7|8419.3|8417.8|8419.6|8418.1|8419.2|8417.7|13
1651621810000|2022-05-03 23:50:10|8419.4|8417.9|8419.7|8418.2|8419.8|8418.3|8419.3|8417.8|20
1651621820000|2022-05-03 23:50:20|8420|8418.5|8419.9|8418.4|8420.1|8418.6|8419.9|8418.4|10
1651621830000|2022-05-03 23:50:30|8420|8418.5|8420|8418.5|8420|8418.5|8419.9|8418.4|3
1651621840000|2022-05-03 23:50:40|8420.1|8418.6|8420|8418.5|8420.1|8418.6|8419.8|8418.3|9
1651621850000|2022-05-03 23:50:50|8419.9|8418.4|8419.7|8418.2|8420|8418.5|8419.7|8418.2|9
1651621860000|2022-05-03 23:51:00|8419.8|8418.3|8419.6|8418.1|8419.9|8418.4|8419.6|8418.1|11
1651621870000|2022-05-03 23:51:10|8419.7|8418.2|8420|8418.5|8420.1|8418.6|8419.6|8418.1|13
1651621880000|2022-05-03 23:51:20|8420.1|8418.6|8421|8419.5|8421|8419.5|8420.1|8418.6|27
1651621890000|2022-05-03 23:51:30|8420.9|8419.4|8420.8|8419.3|8421|8419.5|8420.6|8419.1|15
1651621900000|2022-05-03 23:51:40|8420.7|8419.2|8420.8|8419.3|8420.8|8419.3|8420.7|8419.2|2
1651621910000|2022-05-03 23:51:50|8420.7|8419.2|8420.7|8419.2|8420.7|8419.2|8420.7|8419.2|1
1651621920000|2022-05-03 23:52:00|8420.8|8419.3|8420.7|8419.2|8420.8|8419.3|8420.7|8419.2|2
1651621930000|2022-05-03 23:52:10|8420.8|8419.3|8420.7|8419.2|8420.8|8419.3|8420.7|8419.2|2
1651621940000|2022-05-03 23:52:20|8420.8|8419.3|8420.8|8419.3|8420.8|8419.3|8420.8|8419.3|1
1651621950000|2022-05-03 23:52:30|8420.7|8419.2|8420.7|8419.2|8420.7|8419.2|8420.7|8419.2|1
1651621960000|2022-05-03 23:52:40|8420.8|8419.3|8420.8|8419.3|8420.9|8419.4|8420.8|8419.3|5
1651621970000|2022-05-03 23:52:50|8420.7|8419.2|8421|8419.5|8421|8419.5|8420.4|8419.2|11
1651621980000|2022-05-03 23:53:00|8420.9|8419.4|8421.3|8419.8|8421.6|8420.1|8420.9|8419.4|15
1651621990000|2022-05-03 23:53:10|8421.4|8419.9|8421|8419.5|8421.4|8419.9|8421|8419.5|6
1651622000000|2022-05-03 23:53:20|8420.8|8419.3|8421.2|8419.7|8421.2|8419.7|8420.8|8419.3|8
1651622010000|2022-05-03 23:53:30|8421.3|8419.8|8421.2|8419.7|8421.3|8419.8|8421.2|8419.7|2
1651622020000|2022-05-03 23:53:40|8421.3|8419.8|8421.2|8419.7|8421.3|8419.8|8421.2|8419.7|2
1651622030000|2022-05-03 23:53:50|8421.1|8419.6|8421.1|8419.6|8421.1|8419.6|8421.1|8419.6|1
1651622040000|2022-05-03 23:54:00|8421.2|8419.7|8421.2|8419.7|8421.2|8419.7|8421.1|8419.6|3
1651622050000|2022-05-03 23:54:10|8421.1|8419.6|8421.2|8419.7|8421.3|8419.8|8421.1|8419.6|8
1651622060000|2022-05-03 23:54:20|8421.1|8419.6|8421.2|8419.7|8421.2|8419.7|8421.1|8419.6|2
1651622070000|2022-05-03 23:54:30|8421.1|8419.6|8420.7|8419.2|8421.1|8419.6|8420.5|8419|16
1651622080000|2022-05-03 23:54:40|8420.6|8419.1|8420.6|8419.1|8420.6|8419.1|8420.5|8419|3
1651622090000|2022-05-03 23:54:50|8420.5|8419|8420.5|8419|8420.8|8419.3|8420.4|8418.9|19
1651622100000|2022-05-03 23:55:00|8420.4|8418.9|8420.8|8419.3|8420.8|8419.3|8420.3|8418.8|15
1651622110000|2022-05-03 23:55:10|8420.9|8419.4|8420.4|8418.9|8420.9|8419.4|8420.4|8418.9|10
1651622120000|2022-05-03 23:55:20|8420.5|8419|8420.5|8419|8420.7|8419.2|8420.4|8418.9|9
1651622130000|2022-05-03 23:55:30|8420.6|8419.1|8420.5|8419|8420.6|8419.1|8420.5|8419|4
1651622140000|2022-05-03 23:55:40|8420.6|8419.1|8420.9|8419.4|8421|8419.5|8420.4|8419.1|12
1651622150000|2022-05-03 23:55:50|8421|8419.5|8420.8|8419.3|8421|8419.5|8420.8|8419.3|3
1651622160000|2022-05-03 23:56:00|8420.7|8419.2|8420.5|8419|8420.7|8419.2|8420.4|8418.9|7
1651622170000|2022-05-03 23:56:10|8420.6|8419.1|8420.5|8419|8420.6|8419.1|8420.5|8419|2
1651622180000|2022-05-03 23:56:20|8420.6|8419.1|8420.6|8419.1|8420.6|8419.1|8420.5|8419|7
1651622190000|2022-05-03 23:56:30|8420.5|8419|8420.6|8419.1|8420.6|8419.1|8420.5|8419|2
1651622200000|2022-05-03 23:56:40|8420.7|8419.2|8420.3|8418.8|8420.7|8419.2|8420|8418.8|8
1651622210000|2022-05-03 23:56:50|8420.4|8418.9|8420.4|8418.9|8420.5|8419|8420.4|8418.9|3
1651622230000|2022-05-03 23:57:10|8420.3|8418.8|8420.4|8418.9|8420.4|8418.9|8420.3|8418.8|2
1651622240000|2022-05-03 23:57:20|8420.3|8418.8|8420.4|8418.9|8420.4|8418.9|8420.3|8418.8|2
1651622250000|2022-05-03 23:57:30|8420.3|8418.8|8420.9|8419.4|8421|8419.5|8420.3|8418.8|23
1651622260000|2022-05-03 23:57:40|8421|8419.5|8421.1|8419.6|8421.2|8419.7|8421|8419.5|11
1651622270000|2022-05-03 23:57:50|8421.2|8419.7|8421.3|8419.8|8421.3|8419.8|8421|8419.5|7
1651622280000|2022-05-03 23:58:00|8421|8419.5|8421.3|8419.8|8421.4|8419.9|8421|8419.5|14
1651622290000|2022-05-03 23:58:10|8421.2|8419.7|8421.5|8420|8421.5|8420|8421.2|8419.7|12
1651622300000|2022-05-03 23:58:20|8421.6|8420.1|8421.6|8420.1|8421.6|8420.1|8421.4|8419.9|9
1651622310000|2022-05-03 23:58:30|8421.5|8420|8421.3|8419.8|8421.5|8420|8421.2|8419.7|9
1651622320000|2022-05-03 23:58:40|8421.4|8419.9|8421.6|8420.1|8421.6|8420.1|8421.3|8419.8|8
1651622330000|2022-05-03 23:58:50|8421.4|8419.9|8421.6|8420.1|8421.6|8420.1|8421.4|8419.9|13
1651622340000|2022-05-03 23:59:00|8421.7|8420.2|8421.2|8419.7|8421.8|8420.3|8421.2|8419.7|16
1651622350000|2022-05-03 23:59:10|8421.4|8419.9|8421.2|8419.7|8421.5|8420|8421.2|8419.7|7
1651622360000|2022-05-03 23:59:20|8421.4|8419.9|8421.7|8420.2|8421.9|8420.4|8421.3|8419.8|7
1651622370000|2022-05-03 23:59:30|8421.8|8420.3|8421.8|8420.3|8422|8420.5|8421.7|8420.2|7
1651622380000|2022-05-03 23:59:40|8421.9|8420.4|8421.9|8420.4|8421.9|8420.4|8421.9|8420.4|1
1651622390000|2022-05-03 23:59:50|8422|8420.5|8421.8|8420.3|8422.1|8420.6|8421.8|8420.3|6
1651622400000|2022-05-04 00:00:00|8422|8420.5|8422.2|8420.7|8422.3|8420.8|8421.6|8420.4|13
1651622410000|2022-05-04 00:00:10|8422.3|8420.8|8422.2|8420.7|8422.4|8420.9|8422.2|8420.7|6
1651622420000|2022-05-04 00:00:20|8422.3|8420.8|8422.6|8421.1|8422.6|8421.1|8422.2|8420.7|8
1651622430000|2022-05-04 00:00:30|8422.5|8421|8422.7|8421.2|8422.7|8421.4|8422.2|8420.8|15
1651622440000|2022-05-04 00:00:40|8422.6|8421.1|8423.1|8421.6|8423.1|8421.6|8422.1|8420.9|24
1651622450000|2022-05-04 00:00:50|8422.8|8421.3|8422.8|8421.3|8422.9|8421.4|8422.7|8421.2|11
1651622460000|2022-05-04 00:01:00|8422.7|8421.2|8423.4|8421.9|8423.5|8422.4|8422.6|8421.1|22
1651622470000|2022-05-04 00:01:10|8423.5|8422|8423.2|8421.7|8423.5|8422|8422.9|8421.4|21
1651622480000|2022-05-04 00:01:20|8423.1|8421.6|8423.2|8421.7|8423.2|8421.7|8423|8421.5|11
1651622490000|2022-05-04 00:01:30|8423.1|8421.6|8423.3|8421.8|8423.3|8421.8|8423|8421.5|7
1651622500000|2022-05-04 00:01:40|8423.4|8421.9|8423.7|8422.2|8423.7|8422.2|8423.3|8421.8|13
1651622510000|2022-05-04 00:01:50|8423.8|8422.3|8423.5|8422.6|8423.8|8422.6|8423.4|8422.2|6
1651622520000|2022-05-04 00:02:00|8423.4|8422.5|8423.6|8422.7|8423.7|8422.7|8423.4|8422.2|9
1651622530000|2022-05-04 00:02:10|8423.5|8422.6|8423.8|8422.3|8423.8|8422.7|8423.5|8422.3|3
1651622540000|2022-05-04 00:02:20|8423.5|8422.6|8423.6|8422.1|8423.9|8422.6|8423.4|8422|15
1651622550000|2022-05-04 00:02:30|8423.7|8422.2|8423.9|8422.4|8423.9|8422.4|8423.6|8422.1|17
1651622560000|2022-05-04 00:02:40|8423.8|8422.3|8424|8422.5|8424.3|8422.8|8423.8|8422.3|15
1651622570000|2022-05-04 00:02:50|8423.9|8423|8424.3|8422.8|8424.4|8423|8423.9|8422.6|22
1651622580000|2022-05-04 00:03:00|8424.1|8422.6|8423.1|8421.6|8424.1|8422.6|8423.1|8421.6|21
1651622590000|2022-05-04 00:03:10|8423.2|8421.7|8423.6|8422.1|8423.8|8422.3|8423.2|8421.7|16
1651622600000|2022-05-04 00:03:20|8423.5|8422|8423.1|8422.2|8423.6|8422.2|8422.9|8421.9|16
1651622610000|2022-05-04 00:03:30|8423.6|8422.1|8423.3|8421.8|8423.7|8422.2|8423.3|8421.8|9
1651622620000|2022-05-04 00:03:40|8423.4|8421.9|8423.6|8422.1|8423.7|8422.3|8423.2|8421.8|11
1651622630000|2022-05-04 00:03:50|8423.5|8422|8423.5|8422|8423.6|8422.2|8423.1|8422|14
1651622640000|2022-05-04 00:04:00|8423.4|8421.9|8423.6|8422.7|8423.6|8422.7|8423|8421.9|7
1651622650000|2022-05-04 00:04:10|8423.5|8422.6|8423.8|8422.3|8423.9|8422.6|8423.4|8422.2|13
1651622670000|2022-05-04 00:04:30|8423.7|8422.2|8423.5|8422|8423.8|8422.3|8422.9|8421.9|12
1651622680000|2022-05-04 00:04:40|8423.4|8421.9|8423.4|8421.9|8423.6|8422.1|8423.4|8421.9|5
1651622690000|2022-05-04 00:04:50|8423.5|8422|8423.3|8421.8|8423.5|8422.2|8423|8421.8|10
1651622700000|2022-05-04 00:05:00|8423.2|8421.7|8423.6|8422.1|8423.7|8422.4|8423.2|8421.7|10
1651622710000|2022-05-04 00:05:10|8423.5|8422.6|8424.2|8422.7|8424.4|8423.2|8423.5|8422.6|14
1651622720000|2022-05-04 00:05:20|8424.3|8422.8|8424.3|8422.8|8424.3|8422.8|8424.2|8422.7|3
1651622730000|2022-05-04 00:05:30|8424.4|8422.9|8424.5|8423|8424.7|8423.5|8424.2|8422.7|17
1651622740000|2022-05-04 00:05:40|8424.4|8422.9|8424.4|8422.9|8424.5|8423|8424.4|8422.9|3
1651622750000|2022-05-04 00:05:50|8424.5|8423|8424.2|8422.7|8424.5|8423|8423.6|8422.4|17
1651622760000|2022-05-04 00:06:00|8424.1|8422.6|8424.3|8422.8|8424.5|8423|8424.1|8422.6|13
1651622770000|2022-05-04 00:06:10|8424.4|8422.9|8424.3|8422.8|8424.4|8422.9|8424.3|8422.8|4
1651622780000|2022-05-04 00:06:20|8424.4|8422.9|8424.2|8422.7|8424.5|8423.2|8424|8422.7|12
1651622790000|2022-05-04 00:06:30|8424.1|8422.6|8423.9|8423|8424.1|8423|8423.9|8422.5|4
1651622800000|2022-05-04 00:06:40|8424.2|8422.7|8423.9|8423|8424.2|8423|8423.8|8422.6|5
1651622810000|2022-05-04 00:06:50|8423.8|8422.9|8424|8423.1|8424|8423.1|8423.8|8422.9|6
1651622820000|2022-05-04 00:07:00|8423.9|8423|8424|8423.1|8424.3|8423.2|8423.9|8422.8|8
1651622830000|2022-05-04 00:07:10|8423.9|8423|8424.3|8422.8|8424.3|8423.1|8423.7|8422.8|9
1651622840000|2022-05-04 00:07:20|8424|8423.1|8423.9|8423|8424|8423.1|8423.9|8423|8
1651622850000|2022-05-04 00:07:30|8424.2|8422.7|8424.4|8422.9|8424.5|8423.2|8424|8422.7|6
1651622860000|2022-05-04 00:07:40|8424.1|8423.2|8424.1|8422.6|8424.2|8423.2|8423.8|8422.5|10
1651622870000|2022-05-04 00:07:50|8423.7|8422.8|8423.8|8422.9|8423.8|8422.9|8423.7|8422.8|4
1651622880000|2022-05-04 00:08:00|8423.9|8423|8424|8422.5|8424.2|8423|8423.7|8422.4|12
1651622890000|2022-05-04 00:08:10|8424.1|8422.6|8423.6|8422.7|8424.1|8422.8|8423.5|8422.2|12
1651622900000|2022-05-04 00:08:20|8423.5|8422.6|8423.7|8422.2|8423.9|8422.7|8423.5|8422.2|9
1651622910000|2022-05-04 00:08:30|8423.8|8422.3|8423.7|8422.2|8423.8|8422.3|8423.7|8422.2|2
1651622920000|2022-05-04 00:08:40|8423.8|8422.3|8423.6|8422.1|8423.8|8422.3|8423.6|8422.1|5
1651622930000|2022-05-04 00:08:50|8423.7|8422.2|8423.5|8422|8423.7|8422.2|8423.5|8422|3
1651622940000|2022-05-04 00:09:00|8423.6|8422.1|8423.5|8422|8423.6|8422.1|8423.5|8422|4
1651622950000|2022-05-04 00:09:10|8423.4|8421.9|8423.4|8422.5|8423.4|8422.5|8423.2|8421.9|4
1651622960000|2022-05-04 00:09:20|8423.7|8422.2|8423.7|8422.2|8423.7|8422.2|8423.7|8422.2|1
1651622970000|2022-05-04 00:09:30|8423.4|8422.5|8423.7|8422.8|8423.9|8422.9|8423.3|8422.4|10
1651622980000|2022-05-04 00:09:40|8423.8|8422.9|8424.1|8422.6|8424.1|8423|8423.6|8422.6|11
1651622990000|2022-05-04 00:09:50|8424|8422.5|8423.7|8422.8|8424|8422.8|8423.6|8422.5|3
1651623000000|2022-05-04 00:10:00|8424|8422.5|8423.8|8422.3|8424|8422.9|8423.4|8422.3|11
1651623010000|2022-05-04 00:10:10|8423.9|8422.4|8423.9|8422.4|8423.9|8422.4|8423.8|8422.3|5
1651623020000|2022-05-04 00:10:20|8424|8422.5|8423.7|8422.8|8424|8422.8|8423.5|8422.4|10
1651623030000|2022-05-04 00:10:30|8423.5|8422.6|8423.7|8422.2|8423.9|8422.6|8423.3|8422.2|11
1651623040000|2022-05-04 00:10:40|8423.4|8422.5|8423.4|8422.5|8423.4|8422.5|8423.4|8422.5|1
1651623050000|2022-05-04 00:10:50|8423.5|8422.6|8423.4|8422.5|8423.5|8422.6|8423.3|8422.4|8
1651623060000|2022-05-04 00:11:00|8423.5|8422.6|8423.5|8422.6|8423.5|8422.6|8423.4|8422.5|5
1651623070000|2022-05-04 00:11:10|8423.6|8422.7|8424.1|8422.6|8424.1|8422.8|8423.5|8422.5|7
1651623080000|2022-05-04 00:11:20|8424|8422.5|8423.5|8422.6|8424|8422.8|8423.5|8422.4|14
1651623090000|2022-05-04 00:11:30|8423.4|8422.5|8423.4|8422.5|8423.4|8422.5|8423.4|8422.5|1
1651623100000|2022-05-04 00:11:40|8423.5|8422.6|8423.9|8422.4|8424|8422.6|8423.4|8422.4|9
1651623110000|2022-05-04 00:11:50|8424|8422.5|8423.7|8422.8|8424|8422.8|8423.7|8422.4|3
1651623120000|2022-05-04 00:12:00|8423.6|8422.7|8424|8422.5|8424|8422.9|8423.6|8422.5|5
1651623130000|2022-05-04 00:12:10|8424.1|8422.6|8423.5|8422.6|8424.1|8422.9|8423.4|8422.5|17
1651623140000|2022-05-04 00:12:20|8423.6|8422.7|8423.5|8422.6|8423.6|8422.7|8423.4|8422.5|8
1651623150000|2022-05-04 00:12:30|8423.6|8422.7|8424|8422.5|8424|8422.8|8423.5|8422.5|7
1651623160000|2022-05-04 00:12:40|8424.1|8422.6|8424.1|8422.6|8424.1|8422.6|8424|8422.5|3
1651623170000|2022-05-04 00:12:50|8424|8422.5|8423.5|8422.6|8424.1|8422.7|8423.5|8422.3|9
1651623180000|2022-05-04 00:13:00|8423.8|8422.3|8423.3|8422.4|8423.8|8422.6|8423.1|8422.1|19
1651623190000|2022-05-04 00:13:10|8423.2|8422.3|8423.4|8421.9|8423.4|8422.4|8423.1|8421.8|7
1651623210000|2022-05-04 00:13:30|8423.5|8422|8423.5|8422|8423.5|8422|8423.4|8421.9|5
1651623220000|2022-05-04 00:13:40|8423.4|8421.9|8423.1|8422.2|8423.5|8422.2|8423|8421.8|8
1651623230000|2022-05-04 00:13:50|8423|8422.1|8423.2|8422.3|8423.5|8422.4|8423|8421.9|10
1651623240000|2022-05-04 00:14:00|8423.3|8422.4|8423.4|8421.9|8423.5|8422.4|8423.1|8421.9|13
1651623250000|2022-05-04 00:14:10|8423.5|8422|8423.2|8422.3|8423.5|8422.4|8423.2|8422|6
1651623260000|2022-05-04 00:14:20|8423.1|8422.2|8423.3|8422.4|8423.4|8422.5|8423.1|8422.2|6
1651623270000|2022-05-04 00:14:30|8423.1|8422.2|8422.9|8422|8423.4|8422.2|8422.7|8421.7|17
1651623280000|2022-05-04 00:14:40|8423|8422.1|8423.1|8421.6|8423.2|8422.1|8422.8|8421.5|10
1651623290000|2022-05-04 00:14:50|8422.8|8421.9|8423.1|8421.6|8423.2|8422.1|8422.7|8421.6|10
1651623300000|2022-05-04 00:15:00|8423|8421.5|8423.2|8421.7|8423.5|8422.3|8422.7|8421.5|32
1651623310000|2022-05-04 00:15:10|8423|8422.1|8423.2|8422.3|8423.6|8422.4|8423|8422.1|11
1651623320000|2022-05-04 00:15:20|8423.3|8422.4|8423.3|8421.8|8423.6|8422.4|8423|8421.7|11
1651623330000|2022-05-04 00:15:30|8423.4|8421.9|8423.4|8421.9|8423.4|8421.9|8423.4|8421.9|1
1651623340000|2022-05-04 00:15:40|8423.2|8421.7|8422.8|8421.9|8423.2|8422|8422.7|8421.5|13
1651623350000|2022-05-04 00:15:50|8422.9|8422|8422.7|8421.8|8423.2|8422.1|8422.7|8421.6|13
1651623360000|2022-05-04 00:16:00|8422.8|8421.9|8422.9|8422|8422.9|8422|8422.7|8421.8|7
1651623370000|2022-05-04 00:16:10|8423.2|8421.7|8422.9|8422|8423.2|8422.1|8422.7|8421.6|9
1651623380000|2022-05-04 00:16:20|8423|8422.1|8422.9|8422|8423.1|8422.2|8422.9|8422|3
1651623390000|2022-05-04 00:16:30|8422.8|8421.9|8423|8421.5|8423.2|8421.9|8422.8|8421.5|5
1651623400000|2022-05-04 00:16:40|8423.1|8421.6|8423|8421.5|8423.2|8421.7|8423|8421.5|6
1651623410000|2022-05-04 00:16:50|8422.5|8421.6|8423|8421.5|8423|8421.8|8422.5|8421.4|16
1651623420000|2022-05-04 00:17:00|8423.1|8421.6|8423|8421.5|8423.1|8421.6|8423|8421.5|2
1651623430000|2022-05-04 00:17:10|8423.1|8421.6|8423|8421.5|8423.2|8421.7|8423|8421.5|6
1651623440000|2022-05-04 00:17:20|8422.8|8421.9|8423.1|8422.2|8423.3|8422.2|8422.8|8421.7|12
1651623450000|2022-05-04 00:17:30|8423|8422.1|8423.4|8421.9|8423.4|8422.2|8423|8421.8|7
1651623470000|2022-05-04 00:17:50|8423.5|8422|8423.6|8422.1|8423.7|8422.6|8423.2|8422|10
1651623490000|2022-05-04 00:18:10|8423.7|8422.2|8423.2|8422.3|8423.7|8422.4|8422.9|8421.8|19
1651623500000|2022-05-04 00:18:20|8423.6|8422.1|8423.5|8422|8423.6|8422.1|8423.4|8421.9|6
1651623510000|2022-05-04 00:18:30|8423.7|8422.2|8423.3|8422.4|8423.7|8422.5|8423.3|8422.1|6
1651623520000|2022-05-04 00:18:40|8423.4|8422.5|8423.6|8422.1|8423.7|8422.5|8423.3|8422.1|5
1651623530000|2022-05-04 00:18:50|8423.7|8422.2|8423.7|8422.2|8423.7|8422.2|8423.7|8422.2|1
1651623540000|2022-05-04 00:19:00|8423.2|8422.3|8423.5|8422.6|8423.5|8422.6|8423.2|8422.3|4
1651623550000|2022-05-04 00:19:10|8423.6|8422.7|8423.4|8422.5|8423.8|8422.7|8423.4|8422.3|4
1651623560000|2022-05-04 00:19:20|8423.3|8422.4|8423.4|8422.5|8423.4|8422.5|8423.3|8422.4|2
1651623570000|2022-05-04 00:19:30|8423.5|8422.6|8423.5|8422.6|8423.5|8422.6|8423.5|8422.6|1
1651623580000|2022-05-04 00:19:40|8423.4|8422.5|8423.3|8422.4|8423.4|8422.5|8423.3|8422.4|2
1651623590000|2022-05-04 00:19:50|8423.4|8422.5|8423.6|8422.1|8423.6|8422.5|8423.2|8422.1|4
1651623600000|2022-05-04 00:20:00|8423.5|8422|8423|8422.1|8423.5|8422.3|8422.8|8421.9|13
1651623610000|2022-05-04 00:20:10|8422.9|8422|8423.4|8421.9|8423.4|8422.3|8422.9|8421.8|8
1651623620000|2022-05-04 00:20:20|8423.5|8422|8423.2|8422.3|8423.5|8422.3|8423.1|8421.9|6
1651623630000|2022-05-04 00:20:30|8423.1|8422.2|8423.6|8422.1|8423.7|8422.2|8423|8422|9
1651623640000|2022-05-04 00:20:40|8423.7|8422.2|8423.2|8422.3|8423.7|8422.3|8423.1|8421.9|7
1651623650000|2022-05-04 00:20:50|8423.3|8422.4|8423.4|8421.9|8423.4|8422.4|8423.3|8421.8|5
1651623660000|2022-05-04 00:21:00|8423.5|8422|8423.1|8422.2|8423.5|8422.2|8423.1|8421.9|3
1651623670000|2022-05-04 00:21:10|8423.2|8422.3|8423.6|8422.1|8423.6|8422.3|8423.1|8422.1|8
1651623680000|2022-05-04 00:21:20|8423.5|8422|8423.3|8422.4|8423.5|8422.4|8423.2|8422|5
1651623690000|2022-05-04 00:21:30|8423.4|8422.5|8423.6|8422.1|8423.7|8422.5|8422.9|8422|21
1651623700000|2022-05-04 00:21:40|8423.5|8422|8423.6|8422.1|8423.6|8422.1|8423.5|8422|6
1651623710000|2022-05-04 00:21:50|8423.5|8422|8423.5|8422|8423.6|8422.1|8423.5|8422|5
1651623720000|2022-05-04 00:22:00|8423.4|8421.9|8423.1|8422.2|8423.6|8422.4|8422.9|8421.8|18
1651623730000|2022-05-04 00:22:10|8423.2|8422.3|8423.1|8422.2|8423.2|8422.3|8422.8|8421.9|13
1651623740000|2022-05-04 00:22:20|8423|8422.1|8422.9|8421.4|8423|8422.1|8422.5|8421.3|12
1651623750000|2022-05-04 00:22:30|8422.8|8421.3|8423.2|8421.7|8423.4|8421.9|8422.5|8421.3|12
1651623760000|2022-05-04 00:22:40|8422.7|8421.8|8422.9|8421.4|8423|8421.8|8422.6|8421.4|5
1651623770000|2022-05-04 00:22:50|8423|8421.5|8422.5|8421.6|8423|8421.6|8422.5|8421.4|5
1651623780000|2022-05-04 00:23:00|8422.6|8421.7|8422.5|8421.6|8422.6|8421.7|8422.5|8421.6|8
1651623790000|2022-05-04 00:23:10|8422.6|8421.7|8422.8|8421.9|8423.1|8422|8422.6|8421.4|18
1651623800000|2022-05-04 00:23:20|8422.9|8422|8422.9|8422|8423|8422.1|8422.8|8421.9|7
1651623810000|2022-05-04 00:23:30|8422.8|8421.9|8422.8|8421.9|8422.9|8422|8422.8|8421.9|3
1651623820000|2022-05-04 00:23:40|8422.7|8421.8|8423|8422.1|8423.3|8422.1|8422.6|8421.5|12
1651623830000|2022-05-04 00:23:50|8422.8|8421.9|8422.9|8422|8423|8422.1|8422.8|8421.9|12
1651623840000|2022-05-04 00:24:00|8423|8422.1|8423.5|8422|8423.5|8422.3|8422.9|8422|5
1651623850000|2022-05-04 00:24:10|8423.6|8422.1|8423.6|8422.1|8423.6|8422.1|8423.5|8422|5
1651623860000|2022-05-04 00:24:20|8423.5|8422|8423.5|8422|8423.5|8422|8423.5|8422|1
1651623870000|2022-05-04 00:24:30|8423.6|8422.1|8423.6|8422.1|8423.6|8422.1|8423.6|8422.1|1
1651623880000|2022-05-04 00:24:40|8423.7|8422.2|8423.5|8422|8423.7|8422.6|8423.4|8421.9|11
1651623890000|2022-05-04 00:24:50|8423.4|8421.9|8423.7|8422.2|8424|8422.5|8423.4|8421.9|11
1651623900000|2022-05-04 00:25:00|8423.4|8422.5|8424|8422.5|8424|8422.8|8423.4|8422.3|16
1651623910000|2022-05-04 00:25:10|8423.9|8422.4|8423.2|8422.3|8424|8422.8|8423.2|8421.9|21
1651623920000|2022-05-04 00:25:20|8423.5|8422|8423.5|8422|8423.5|8422|8423.5|8422|1
1651623930000|2022-05-04 00:25:30|8423.6|8422.1|8423.4|8421.9|8423.6|8422.4|8423|8421.8|16
1651623940000|2022-05-04 00:25:40|8423.5|8422|8423.2|8422.3|8423.5|8422.3|8423.1|8421.9|13
1651623950000|2022-05-04 00:25:50|8423.1|8422.2|8423.3|8421.8|8423.4|8422.2|8423|8421.8|7
1651623960000|2022-05-04 00:26:00|8423.4|8421.9|8423.4|8421.9|8423.4|8421.9|8423.2|8421.7|7
1651623970000|2022-05-04 00:26:10|8423.3|8421.8|8423.4|8421.9|8423.4|8421.9|8423.3|8421.8|4
1651623980000|2022-05-04 00:26:20|8423.2|8421.7|8422.7|8421.8|8423.2|8421.8|8422.5|8421.4|7
1651623990000|2022-05-04 00:26:30|8422.8|8421.9|8423|8421.5|8423|8421.9|8422.6|8421.4|9
1651624000000|2022-05-04 00:26:40|8422.5|8421.6|8422.9|8421.4|8423.1|8421.8|8422.5|8421.4|16
1651624010000|2022-05-04 00:26:50|8422.8|8421.3|8422.9|8421.4|8422.9|8421.4|8422.8|8421.3|6
1651624020000|2022-05-04 00:27:00|8422.8|8421.3|8422.9|8421.4|8423|8421.8|8422.5|8421.3|10
1651624030000|2022-05-04 00:27:10|8422.8|8421.3|8422.9|8421.4|8422.9|8421.4|8422.8|8421.3|2
1651624040000|2022-05-04 00:27:20|8422.8|8421.3|8422.4|8420.9|8422.8|8421.5|8422.1|8420.8|11
1651624050000|2022-05-04 00:27:30|8422.5|8421|8422.5|8421|8422.7|8421.5|8422.4|8420.9|12
1651624060000|2022-05-04 00:27:40|8422.6|8421.1|8422.4|8421.5|8422.6|8421.5|8422.3|8421.1|11
1651624070000|2022-05-04 00:27:50|8422.3|8421.4|8422.5|8421.6|8422.5|8421.6|8422.3|8421.4|7
1651624080000|2022-05-04 00:28:00|8422.6|8421.7|8422.7|8421.8|8423|8422|8422.5|8421.5|13
1651624090000|2022-05-04 00:28:10|8422.5|8421.6|8422.8|8421.3|8422.9|8421.7|8422.5|8421.3|8
1651624100000|2022-05-04 00:28:20|8422.9|8421.4|8422.8|8421.3|8422.9|8421.4|8422.8|8421.3|2
1651624110000|2022-05-04 00:28:30|8422.9|8421.4|8422.9|8421.4|8422.9|8421.4|8422.9|8421.4|1
1651624120000|2022-05-04 00:28:40|8422.7|8421.8|8422.4|8421.5|8422.9|8421.8|8422.4|8421.3|9
1651624130000|2022-05-04 00:28:50|8422.5|8421.6|8422.5|8421.6|8422.6|8421.7|8422.4|8421.5|9
1651624140000|2022-05-04 00:29:00|8422.6|8421.7|8422.4|8421.5|8422.6|8421.7|8422.2|8421|10
1651624150000|2022-05-04 00:29:10|8422.7|8421.2|8422.7|8421.2|8422.8|8421.5|8422.2|8421.1|14
1651624160000|2022-05-04 00:29:20|8422.8|8421.3|8422.5|8421.6|8422.8|8421.6|8422.3|8421.1|9
1651624170000|2022-05-04 00:29:30|8422.6|8421.7|8423|8421.5|8423.1|8421.9|8422.6|8421.5|11
1651624180000|2022-05-04 00:29:40|8422.9|8421.4|8422.8|8421.3|8423|8421.5|8422.8|8421.3|4
1651624190000|2022-05-04 00:29:50|8422.9|8421.4|8422.4|8421.5|8422.9|8421.6|8422.4|8421.2|8
1651624200000|2022-05-04 00:30:00|8422.3|8421.4|8422.4|8421.5|8422.7|8421.5|8422.3|8421.1|5
1651624210000|2022-05-04 00:30:10|8422.5|8421.6|8422.3|8421.4|8422.5|8421.6|8422.3|8421.4|4
1651624220000|2022-05-04 00:30:20|8422.2|8421.3|8422.5|8421|8422.5|8421.4|8422.1|8420.9|8
1651624230000|2022-05-04 00:30:30|8422.4|8420.9|8422.1|8421.2|8422.5|8421.2|8422|8420.9|9
1651624240000|2022-05-04 00:30:40|8422.2|8421.3|8422.1|8421.2|8422.4|8421.3|8422|8420.8|7
1651624250000|2022-05-04 00:30:50|8422.4|8420.9|8422.7|8421.2|8422.7|8421.2|8422.4|8420.9|8
1651624260000|2022-05-04 00:31:00|8422.6|8421.1|8422.6|8421.1|8422.7|8421.2|8422.6|8421.1|3
1651624270000|2022-05-04 00:31:10|8422.7|8421.2|8422.7|8421.2|8422.7|8421.2|8422.6|8421.1|5
1651624280000|2022-05-04 00:31:20|8422.8|8421.3|8422.9|8421.4|8423|8421.7|8422.6|8421.3|6
1651624290000|2022-05-04 00:31:30|8422.8|8421.3|8422.5|8421.6|8422.8|8421.6|8422.5|8421.3|2
1651624300000|2022-05-04 00:31:40|8422.6|8421.7|8422.6|8421.7|8422.6|8421.7|8422.6|8421.7|1
1651624310000|2022-05-04 00:31:50|8422.5|8421.6|8422.9|8421.4|8422.9|8421.8|8422.5|8421.4|5
1651624320000|2022-05-04 00:32:00|8422.8|8421.3|8422.7|8421.2|8422.8|8421.3|8422.6|8421.1|12
1651624330000|2022-05-04 00:32:10|8422.6|8421.1|8422.4|8420.9|8422.6|8421.1|8422.4|8420.9|9
1651624340000|2022-05-04 00:32:20|8422.5|8421|8422.5|8421|8422.6|8421.1|8422.5|8421|5
1651624350000|2022-05-04 00:32:30|8422.6|8421.1|8422.6|8421.1|8422.6|8421.1|8422.5|8421|3
1651624360000|2022-05-04 00:32:40|8422.5|8421|8422.5|8421|8422.6|8421.1|8422.5|8421|7
1651624370000|2022-05-04 00:32:50|8422.4|8420.9|8422.6|8421.1|8422.6|8421.1|8422.4|8420.9|7
1651624380000|2022-05-04 00:33:00|8422.5|8421|8422.9|8421.4|8423|8421.6|8422.4|8421|15
1651624390000|2022-05-04 00:33:10|8422.8|8421.3|8422.8|8421.3|8422.9|8421.4|8422.7|8421.2|11
1651624410000|2022-05-04 00:33:30|8422.7|8421.2|8422.7|8421.2|8422.8|8421.6|8422.3|8421|13
1651624420000|2022-05-04 00:33:40|8422.8|8421.3|8422.4|8421.5|8422.8|8421.5|8422.2|8421.3|11
1651624430000|2022-05-04 00:33:50|8422.5|8421.6|8422.4|8421.5|8422.5|8421.6|8422.3|8421.4|6
1651624440000|2022-05-04 00:34:00|8422.5|8421.6|8422.4|8421.5|8422.8|8421.6|8422.3|8421.2|9
1651624450000|2022-05-04 00:34:10|8422.5|8421.6|8422.8|8421.3|8422.8|8421.6|8422.5|8421.2|6
1651624460000|2022-05-04 00:34:20|8422.5|8421.6|8422.1|8421.2|8422.8|8421.6|8421.8|8420.9|15
1651624470000|2022-05-04 00:34:30|8422.5|8421|8422.3|8420.8|8422.5|8421.2|8422|8420.7|14
1651624480000|2022-05-04 00:34:40|8422.4|8420.9|8422.4|8420.9|8422.4|8420.9|8422.3|8420.8|3
1651624490000|2022-05-04 00:34:50|8422.5|8421|8422.3|8421.4|8422.5|8421.4|8422.2|8421|5
1651624500000|2022-05-04 00:35:00|8422.4|8421.5|8422.8|8421.3|8423.2|8421.9|8422.3|8421.2|25
1651624510000|2022-05-04 00:35:10|8422.5|8421.6|8422.6|8421.7|8422.7|8421.8|8422.5|8421.6|4
1651624520000|2022-05-04 00:35:20|8422.5|8421.6|8422.6|8421.7|8422.7|8421.8|8422.5|8421.6|6
1651624530000|2022-05-04 00:35:30|8422.7|8421.8|8423|8421.5|8423|8421.8|8422.6|8421.5|4
1651624550000|2022-05-04 00:35:50|8422.6|8421.7|8422.8|8421.9|8422.8|8421.9|8422.6|8421.7|7
1651624560000|2022-05-04 00:36:00|8422.7|8421.8|8423.1|8421.6|8423.1|8422|8422.7|8421.6|4
1651624570000|2022-05-04 00:36:10|8423.2|8421.7|8423.2|8421.7|8423.2|8421.7|8423.1|8421.6|5
1651624580000|2022-05-04 00:36:20|8423.1|8421.6|8423.2|8421.7|8423.2|8421.7|8423.1|8421.6|4
1651624590000|2022-05-04 00:36:30|8423.1|8421.6|8422.9|8422|8423.2|8422|8422.8|8421.6|4
1651624600000|2022-05-04 00:36:40|8422.8|8421.9|8422.7|8421.8|8422.9|8422|8422.7|8421.8|3
1651624610000|2022-05-04 00:36:50|8422.8|8421.9|8422.9|8422|8422.9|8422|8422.8|8421.9|2
1651624620000|2022-05-04 00:37:00|8422.8|8421.9|8422.8|8421.9|8422.9|8422|8422.8|8421.9|3
1651624630000|2022-05-04 00:37:10|8422.9|8422|8423.1|8421.6|8423.1|8422|8422.8|8421.6|6
1651624640000|2022-05-04 00:37:20|8423|8421.5|8422.7|8421.8|8423.1|8421.8|8422.7|8421.5|5
1651624650000|2022-05-04 00:37:30|8422.8|8421.9|8422.7|8421.8|8422.8|8421.9|8422.7|8421.8|4
1651624660000|2022-05-04 00:37:40|8422.8|8421.9|8423.1|8421.6|8423.1|8422|8422.8|8421.5|7
1651624670000|2022-05-04 00:37:50|8423|8421.5|8422.8|8421.9|8423.2|8421.9|8422.5|8421.5|13
1651624680000|2022-05-04 00:38:00|8422.7|8421.8|8422.7|8421.8|8423.2|8421.9|8422.6|8421.6|8
1651624690000|2022-05-04 00:38:10|8422.8|8421.9|8423.1|8421.6|8423.1|8421.9|8422.7|8421.5|4
1651624700000|2022-05-04 00:38:20|8423.2|8421.7|8422.7|8421.8|8423.2|8421.9|8422.7|8421.6|5
1651624710000|2022-05-04 00:38:30|8422.8|8421.9|8423|8421.5|8423|8421.9|8422.7|8421.5|5
1651624720000|2022-05-04 00:38:40|8423.1|8421.6|8423.1|8421.6|8423.1|8421.6|8423.1|8421.6|1
1651624730000|2022-05-04 00:38:50|8423|8421.5|8423.2|8421.7|8423.2|8421.7|8423|8421.5|5
1651624740000|2022-05-04 00:39:00|8423.1|8421.6|8423.3|8421.8|8423.3|8422.2|8422.9|8421.6|9
1651624750000|2022-05-04 00:39:10|8423.4|8421.9|8423.4|8421.9|8423.4|8421.9|8423.3|8421.8|3
1651624760000|2022-05-04 00:39:20|8423.3|8421.8|8423.2|8421.7|8423.4|8421.9|8423.2|8421.7|5
1651624770000|2022-05-04 00:39:30|8423.1|8421.6|8422.9|8422|8423.1|8422|8422.9|8421.6|2
1651624790000|2022-05-04 00:39:50|8423.1|8422.2|8423.4|8421.9|8423.4|8422.2|8423|8421.8|8
1651624800000|2022-05-04 00:40:00|8423.3|8421.8|8423.3|8421.8|8423.5|8422.3|8423.1|8421.8|8
1651624810000|2022-05-04 00:40:10|8423.4|8421.9|8423.3|8421.8|8423.4|8421.9|8423.3|8421.8|2
1651624820000|2022-05-04 00:40:20|8423.2|8421.7|8423|8422.1|8423.2|8422.1|8422.9|8421.7|4
1651624830000|2022-05-04 00:40:30|8422.9|8422|8423.1|8421.6|8423.1|8422|8422.8|8421.6|7
1651624840000|2022-05-04 00:40:40|8423.2|8421.7|8423.1|8421.6|8423.2|8421.7|8423.1|8421.6|2
1651624850000|2022-05-04 00:40:50|8422.7|8421.8|8423|8421.5|8423.1|8421.9|8422.7|8421.4|8
1651624860000|2022-05-04 00:41:00|8422.9|8421.4|8422.4|8421.5|8422.9|8421.8|8422.4|8421.3|9
1651624870000|2022-05-04 00:41:10|8422.6|8421.7|8422.9|8421.4|8422.9|8421.8|8422.5|8421.3|13
1651624880000|2022-05-04 00:41:20|8422.8|8421.3|8422.7|8421.8|8422.9|8421.8|8422.5|8421.3|8
1651624890000|2022-05-04 00:41:30|8422.8|8421.9|8422.8|8421.9|8422.8|8421.9|8422.7|8421.8|3
1651624900000|2022-05-04 00:41:40|8422.7|8421.8|8422.8|8421.9|8422.8|8421.9|8422.7|8421.8|6
1651624910000|2022-05-04 00:41:50|8422.9|8422|8422.7|8421.8|8422.9|8422|8422.7|8421.8|3
1651624920000|2022-05-04 00:42:00|8422.8|8421.9|8422.8|8421.9|8422.8|8421.9|8422.8|8421.9|1
1651624930000|2022-05-04 00:42:10|8422.9|8422|8422.9|8421.4|8422.9|8422|8422.5|8421.4|10
1651624940000|2022-05-04 00:42:20|8422.8|8421.3|8422.4|8421.5|8422.9|8421.6|8422.4|8421.2|9
1651624950000|2022-05-04 00:42:30|8422.5|8421.6|8422.6|8421.1|8422.6|8421.7|8422.2|8421.1|7
1651624960000|2022-05-04 00:42:40|8422.7|8421.2|8423.5|8422.6|8423.5|8422.6|8422.6|8421.1|12
1651624970000|2022-05-04 00:42:50|8423.4|8422.5|8423.4|8422.5|8423.4|8422.5|8423.4|8422.5|1
1651624980000|2022-05-04 00:43:00|8423.5|8422.6|8423.4|8422.5|8423.5|8422.6|8423.3|8422.4|6
1651624990000|2022-05-04 00:43:10|8423.3|8422.4|8423.4|8422.5|8423.6|8422.6|8423.3|8422.1|5
1651625000000|2022-05-04 00:43:20|8423.3|8422.4|8423.4|8421.9|8423.6|8422.4|8423.1|8421.9|8
1651625010000|2022-05-04 00:43:30|8423.5|8422|8423.7|8422.8|8423.7|8422.8|8423.1|8422|9
1651625020000|2022-05-04 00:43:40|8424|8422.5|8423.7|8422.8|8424.1|8422.9|8423.7|8422.5|5
1651625030000|2022-05-04 00:43:50|8424|8422.5|8423.7|8422.8|8424.1|8422.9|8423.7|8422.5|7
1651625040000|2022-05-04 00:44:00|8424.1|8422.6|8423.8|8422.9|8424.3|8422.9|8423.8|8422.6|4
1651625050000|2022-05-04 00:44:10|8424|8422.5|8424.1|8422.6|8424.1|8422.8|8423.7|8422.5|8
1651625060000|2022-05-04 00:44:20|8424|8423.1|8424.2|8422.7|8424.4|8423.2|8423.9|8422.6|10
1651625070000|2022-05-04 00:44:30|8424.1|8422.6|8424|8422.5|8424.2|8422.7|8424|8422.5|12
1651625080000|2022-05-04 00:44:40|8424.1|8422.6|8424|8422.5|8424.2|8423|8423.7|8422.4|12
1651625090000|2022-05-04 00:44:50|8424.1|8422.6|8423.9|8423|8424.1|8423.1|8423.8|8422.5|9
1651625100000|2022-05-04 00:45:00|8423.8|8422.9|8424|8423.1|8424.1|8423.2|8423.8|8422.9|13
1651625110000|2022-05-04 00:45:10|8423.9|8423|8424.2|8422.7|8424.3|8423|8423.9|8422.6|10
1651625120000|2022-05-04 00:45:20|8423.9|8423|8423.8|8422.9|8424|8423.1|8423.8|8422.9|10
1651625130000|2022-05-04 00:45:30|8423.9|8423|8423.9|8423|8424.3|8423|8423.9|8422.6|8
1651625140000|2022-05-04 00:45:40|8423.8|8422.9|8423.8|8422.9|8424.1|8423|8423.8|8422.4|7
1651625150000|2022-05-04 00:45:50|8423.7|8422.8|8423.8|8422.9|8424.1|8422.9|8423.7|8422.4|7
1651625160000|2022-05-04 00:46:00|8423.7|8422.8|8424|8422.5|8424.2|8422.9|8423.7|8422.5|6
1651625170000|2022-05-04 00:46:10|8424.1|8422.6|8424|8422.5|8424.1|8422.6|8424|8422.5|4
1651625180000|2022-05-04 00:46:20|8423.9|8423|8423.8|8422.9|8423.9|8423|8423.7|8422.8|4
1651625190000|2022-05-04 00:46:30|8424|8423.1|8423.8|8422.9|8424.3|8423.1|8423.8|8422.8|6
1651625200000|2022-05-04 00:46:40|8423.9|8423|8424.1|8422.6|8424.1|8423|8423.7|8422.6|5
1651625210000|2022-05-04 00:46:50|8424|8422.5|8424.3|8422.8|8424.3|8423.1|8424|8422.5|6
1651625220000|2022-05-04 00:47:00|8424.2|8422.7|8424.1|8422.6|8424.4|8422.9|8424.1|8422.6|11
1651625230000|2022-05-04 00:47:10|8424.2|8422.7|8424.4|8423.5|8424.4|8423.5|8424|8422.6|17
1651625240000|2022-05-04 00:47:20|8424.3|8423.4|8424.3|8423.4|8424.4|8423.5|8424.3|8423.4|5
1651625250000|2022-05-04 00:47:30|8424.2|8423.3|8424.4|8423.5|8424.4|8423.5|8424.2|8423.3|9
1651625260000|2022-05-04 00:47:40|8424.3|8423.4|8424.4|8423.5|8424.7|8423.8|8424.3|8423.4|10
1651625270000|2022-05-04 00:47:50|8424.3|8423.4|8424.3|8423.4|8424.4|8423.5|8424.3|8423.4|3
1651625280000|2022-05-04 00:48:00|8424.2|8423.3|8424.2|8423.3|8424.6|8423.4|8424.2|8423.1|4
1651625290000|2022-05-04 00:48:10|8424.3|8423.4|8424.3|8423.4|8424.6|8423.4|8424.2|8423|8
1651625300000|2022-05-04 00:48:20|8424.2|8423.3|8424.3|8423.4|8424.5|8423.4|8424|8422.8|12
1651625310000|2022-05-04 00:48:30|8424.5|8423|8424.5|8423|8424.6|8423.3|8424.2|8423|11
1651625320000|2022-05-04 00:48:40|8424.2|8423.3|8424.4|8422.9|8424.4|8423.4|8424.2|8422.9|4
1651625330000|2022-05-04 00:48:50|8424.7|8423.2|8424.3|8423.4|8424.7|8423.6|8424.2|8423.2|10
1651625340000|2022-05-04 00:49:00|8424.4|8423.5|8424.3|8423.4|8424.4|8423.5|8424.3|8423.4|2
1651625350000|2022-05-04 00:49:10|8424.2|8423.3|8424.6|8423.1|8424.6|8423.4|8424.2|8423.1|4
1651625360000|2022-05-04 00:49:20|8424.7|8423.2|8424.6|8423.7|8425|8423.8|8424.6|8423.2|8
1651625370000|2022-05-04 00:49:30|8424.9|8423.4|8424.9|8423.4|8424.9|8423.4|8424.8|8423.3|3
1651625380000|2022-05-04 00:49:40|8425|8423.5|8425|8423.5|8425|8423.5|8425|8423.5|1
1651625390000|2022-05-04 00:49:50|8424.9|8423.4|8424.3|8423.4|8424.9|8423.4|8424.3|8423.2|4
1651625400000|2022-05-04 00:50:00|8424.4|8423.5|8424.4|8423.5|8424.5|8423.6|8424.3|8423.4|11
1651625410000|2022-05-04 00:50:10|8424.5|8423.6|8424.3|8423.4|8424.7|8423.7|8424.2|8423|18
1651625420000|2022-05-04 00:50:20|8424.4|8423.5|8424.8|8423.3|8424.8|8423.7|8424.4|8423.3|7
1651625430000|2022-05-04 00:50:30|8424.7|8423.2|8424.1|8423.2|8424.8|8423.3|8424.1|8423.2|9
1651625440000|2022-05-04 00:50:40|8424.4|8422.9|8424.7|8423.2|8424.8|8423.3|8424.4|8422.9|10
1651625450000|2022-05-04 00:50:50|8424.6|8423.1|8424.6|8423.1|8424.6|8423.1|8424.5|8423|3
1651625460000|2022-05-04 00:51:00|8424.5|8423|8424.4|8422.9|8424.6|8423.1|8424.4|8422.9|8
1651625470000|2022-05-04 00:51:10|8424.5|8423|8424.4|8422.9|8424.6|8423.1|8424.4|8422.9|10
1651625480000|2022-05-04 00:51:20|8424.5|8423|8424.4|8422.9|8424.5|8423|8424.4|8422.9|2
1651625490000|2022-05-04 00:51:30|8424.3|8422.8|8424.4|8422.9|8424.4|8422.9|8424.3|8422.8|2
1651625500000|2022-05-04 00:51:40|8424.6|8423.1|8424.7|8423.2|8424.8|8423.4|8424.2|8423|16
1651625510000|2022-05-04 00:51:50|8424.6|8423.1|8424.7|8423.2|8424.7|8423.2|8424.5|8423|6
1651625520000|2022-05-04 00:52:00|8424.6|8423.1|8424.5|8423|8424.7|8423.2|8424|8422.9|14
1651625530000|2022-05-04 00:52:10|8424.4|8422.9|8424.6|8423.1|8424.6|8423.1|8424.4|8422.9|9
1651625540000|2022-05-04 00:52:20|8424.4|8422.9|8424|8423.1|8424.4|8423.1|8423.8|8422.9|9
1651625550000|2022-05-04 00:52:30|8424.3|8422.8|8423.9|8423|8424.3|8423.1|8423.8|8422.7|10
1651625560000|2022-05-04 00:52:40|8424|8423.1|8423.8|8422.9|8424|8423.1|8423.8|8422.9|6
1651625570000|2022-05-04 00:52:50|8423.7|8422.8|8423.6|8422.7|8423.8|8422.9|8423.6|8422.7|4
1651625580000|2022-05-04 00:53:00|8423.5|8422.6|8424.1|8422.6|8424.1|8422.6|8423.5|8422.2|9
1651625590000|2022-05-04 00:53:10|8424|8422.5|8423.9|8422.4|8424|8422.7|8423.6|8422.3|10
1651625610000|2022-05-04 00:53:30|8424|8422.5|8423.3|8422.4|8424|8422.5|8423.3|8422.4|8
1651625620000|2022-05-04 00:53:40|8423.5|8422.6|8423.3|8422.4|8423.5|8422.6|8423.3|8422.4|7
1651625630000|2022-05-04 00:53:50|8423.4|8422.5|8423.3|8422.4|8423.4|8422.5|8423.3|8422.4|4
1651625640000|2022-05-04 00:54:00|8423.6|8422.1|8423.7|8422.2|8423.7|8422.6|8423.4|8422.1|5
1651625650000|2022-05-04 00:54:10|8423.8|8422.3|8423.3|8422.4|8423.8|8422.4|8423.2|8422.2|5
1651625660000|2022-05-04 00:54:20|8423.6|8422.1|8423.6|8422.1|8423.6|8422.1|8423.6|8422.1|1
1651625670000|2022-05-04 00:54:30|8423.5|8422|8423.4|8421.9|8423.5|8422.3|8423.1|8421.8|8
1651625690000|2022-05-04 00:54:50|8423.5|8422|8423.5|8422|8423.6|8422.1|8423.3|8421.8|15
1651625700000|2022-05-04 00:55:00|8423.6|8422.1|8423.6|8422.1|8423.6|8422.1|8423.4|8421.9|5
1651625710000|2022-05-04 00:55:10|8423.5|8422|8423.5|8422|8423.6|8422.1|8423.4|8421.9|5
1651625720000|2022-05-04 00:55:20|8423.4|8421.9|8423.4|8421.9|8423.5|8422|8423.4|8421.9|3
1651625730000|2022-05-04 00:55:30|8423.3|8421.8|8423.3|8422.4|8423.6|8422.4|8423.2|8421.8|9
1651625740000|2022-05-04 00:55:40|8423.2|8422.3|8423.2|8422.3|8423.2|8422.3|8423.2|8422.3|1
1651625750000|2022-05-04 00:55:50|8423.1|8422.2|8423.2|8422.3|8423.2|8422.3|8423.1|8422.2|4
1651625760000|2022-05-04 00:56:00|8423.1|8422.2|8423.3|8422.4|8423.3|8422.4|8423.1|8422.2|5
1651625770000|2022-05-04 00:56:10|8423.2|8422.3|8423.4|8421.9|8423.4|8422.3|8423.1|8421.8|5
1651625780000|2022-05-04 00:56:20|8423.5|8422|8423.7|8422.2|8423.7|8422.4|8423.2|8422|4
1651625790000|2022-05-04 00:56:30|8423.3|8422.4|8423.2|8422.3|8423.3|8422.4|8423.1|8422.2|6
1651625800000|2022-05-04 00:56:40|8423.1|8422.2|8423.5|8422.6|8423.5|8422.6|8423|8421.8|9
1651625810000|2022-05-04 00:56:50|8423.4|8422.5|8423.5|8422|8423.7|8422.6|8423.3|8422|10
1651625820000|2022-05-04 00:57:00|8423.6|8422.1|8423.7|8422.8|8424|8422.9|8423.4|8422.1|15
1651625830000|2022-05-04 00:57:10|8423.9|8423|8423.9|8423|8424.4|8423.2|8423.9|8422.5|19
1651625840000|2022-05-04 00:57:20|8424.2|8422.7|8423.8|8422.9|8424.2|8423.1|8423.7|8422.7|7
1651625850000|2022-05-04 00:57:30|8423.7|8422.8|8423.7|8422.8|8424|8422.9|8423.6|8422.5|7
1651625860000|2022-05-04 00:57:40|8424|8422.5|8423.7|8422.8|8424|8422.8|8423.7|8422.5|2
1651625870000|2022-05-04 00:57:50|8423.6|8422.7|8423.6|8422.7|8423.7|8422.8|8423.6|8422.7|5
1651625880000|2022-05-04 00:58:00|8423.7|8422.8|8423.7|8422.8|8423.8|8422.9|8423.6|8422.7|5
1651625890000|2022-05-04 00:58:10|8423.6|8422.7|8423.8|8422.3|8424|8422.8|8423.5|8422.3|12
1651625900000|2022-05-04 00:58:20|8423.9|8422.4|8423.8|8422.3|8423.9|8422.4|8423.8|8422.3|2
1651625910000|2022-05-04 00:58:30|8423.9|8422.4|8423.4|8421.9|8424|8422.5|8423.1|8421.9|13
1651625920000|2022-05-04 00:58:40|8423.5|8422|8423|8422.1|8423.5|8422.3|8422.9|8421.9|10
1651625930000|2022-05-04 00:58:50|8422.9|8422|8422.8|8421.9|8423.1|8422.1|8422.8|8421.5|8
1651625940000|2022-05-04 00:59:00|8422.9|8422|8422.8|8421.9|8422.9|8422|8422.7|8421.8|8
1651625950000|2022-05-04 00:59:10|8422.7|8421.8|8422.9|8421.4|8422.9|8421.8|8422.6|8421.4|5
1651625960000|2022-05-04 00:59:20|8422.5|8421.6|8422.7|8421.8|8422.7|8421.8|8422.4|8421.5|5
1651625970000|2022-05-04 00:59:30|8422.8|8421.9|8422.7|8421.8|8422.8|8421.9|8422.7|8421.8|4
1651625980000|2022-05-04 00:59:40|8422.8|8421.9|8423|8421.5|8423|8421.9|8422.6|8421.5|7
1651625990000|2022-05-04 00:59:50|8423.1|8421.6|8422.7|8421.8|8423.1|8421.9|8422.6|8421.4|8
1651626000000|2022-05-04 01:00:00|8422.6|8421.7|8422.6|8421.7|8422.6|8421.7|8422.5|8421.6|3
1651626010000|2022-05-04 01:00:10|8422.9|8421.4|8422.9|8421.4|8423|8421.5|8422.9|8421.4|3
1651626020000|2022-05-04 01:00:20|8423|8421.5|8423|8421.5|8423|8421.8|8422.6|8421.5|7
1651626030000|2022-05-04 01:00:30|8423.1|8421.6|8422.8|8421.3|8423.1|8421.6|8422.3|8421.2|11
1651626040000|2022-05-04 01:00:40|8422.9|8421.4|8422.9|8421.4|8422.9|8421.4|8422.9|8421.4|1
1651626050000|2022-05-04 01:00:50|8422.5|8421.6|8422.6|8421.7|8422.6|8421.7|8422.5|8421.6|4
1651626060000|2022-05-04 01:01:00|8422.7|8421.8|8422.4|8421.5|8422.7|8421.8|8422.4|8421.5|12
1651626070000|2022-05-04 01:01:10|8422.3|8421.4|8422.8|8421.3|8422.8|8421.5|8422.3|8421.2|8
1651626080000|2022-05-04 01:01:20|8422.7|8421.2|8422.9|8421.4|8423|8421.7|8422.5|8421.2|7
1651626090000|2022-05-04 01:01:30|8422.8|8421.3|8422.4|8421.5|8422.8|8421.6|8422.4|8421.3|5
1651626100000|2022-05-04 01:01:40|8422.5|8421.6|8422.6|8421.7|8422.6|8421.7|8422.5|8421.6|4
1651626110000|2022-05-04 01:01:50|8422.7|8421.8|8423.1|8421.6|8423.1|8421.9|8422.7|8421.6|5
1651626120000|2022-05-04 01:02:00|8423.2|8421.7|8423.1|8421.6|8423.2|8421.7|8423|8421.5|8
1651626130000|2022-05-04 01:02:10|8423|8421.5|8423.1|8421.6|8423.1|8421.6|8423|8421.5|2
1651626140000|2022-05-04 01:02:20|8423.2|8421.7|8422.9|8422|8423.3|8422.1|8422.8|8421.7|17
1651626150000|2022-05-04 01:02:30|8422.8|8421.9|8423|8421.5|8423.1|8422|8422.7|8421.5|11
1651626160000|2022-05-04 01:02:40|8423.1|8421.6|8423.2|8421.7|8423.2|8422.2|8422.8|8421.5|12
1651626170000|2022-05-04 01:02:50|8423.3|8421.8|8423.3|8421.8|8423.3|8422|8422.9|8421.8|3
1651626180000|2022-05-04 01:03:00|8423|8422.1|8423|8422.1|8423.4|8422.2|8422.9|8421.8|12
1651626190000|2022-05-04 01:03:10|8423.3|8421.8|8423|8422.1|8423.4|8422.1|8423|8421.8|5
1651626200000|2022-05-04 01:03:20|8423.1|8422.2|8423.2|8422.3|8423.7|8422.3|8422.9|8421.8|10
1651626210000|2022-05-04 01:03:30|8423.1|8422.2|8423.1|8422.2|8423.1|8422.2|8423.1|8422.2|1
1651626220000|2022-05-04 01:03:40|8423|8422.1|8422.8|8421.9|8423.1|8422.1|8422.6|8421.5|17
1651626230000|2022-05-04 01:03:50|8422.7|8421.8|8423.1|8421.6|8423.2|8421.9|8422.7|8421.5|6
1651626240000|2022-05-04 01:04:00|8423|8421.5|8423|8421.5|8423.1|8422|8422.7|8421.5|8
1651626250000|2022-05-04 01:04:10|8423.1|8421.6|8422.7|8421.8|8423.1|8421.8|8422.7|8421.6|2
1651626260000|2022-05-04 01:04:20|8422.8|8421.9|8422.6|8421.7|8422.8|8421.9|8422.5|8421.6|7
1651626270000|2022-05-04 01:04:30|8422.5|8421.6|8422.5|8421.6|8422.6|8421.7|8422.5|8421.6|7
1651626280000|2022-05-04 01:04:40|8422.6|8421.7|8422.6|8421.7|8422.7|8421.8|8422.6|8421.7|3
1651626290000|2022-05-04 01:04:50|8422.7|8421.8|8422.6|8421.7|8422.7|8421.8|8422.6|8421.7|2
1651626300000|2022-05-04 01:05:00|8422.7|8421.8|8422.7|8421.8|8422.7|8421.8|8422.7|8421.8|1
1651626310000|2022-05-04 01:05:10|8422.6|8421.7|8422.7|8421.8|8422.7|8421.8|8422.6|8421.7|6
1651626320000|2022-05-04 01:05:20|8423|8421.5|8422.6|8421.1|8423|8421.8|8422.2|8420.9|9
1651626330000|2022-05-04 01:05:30|8422.5|8421|8422.5|8421|8422.6|8421.4|8422.3|8421|7
1651626340000|2022-05-04 01:05:40|8422.2|8421.3|8422.5|8421.6|8422.6|8421.7|8422|8421.1|14
1651626350000|2022-05-04 01:05:50|8422.2|8421.3|8422.3|8421.4|8422.7|8421.5|8422.2|8421.1|9
1651626360000|2022-05-04 01:06:00|8422.2|8421.3|8422.6|8421.7|8422.6|8421.7|8422.2|8421.3|9
1651626370000|2022-05-04 01:06:10|8422.5|8421.6|8422.5|8421.6|8422.6|8421.7|8422.5|8421.6|3
1651626380000|2022-05-04 01:06:20|8422.6|8421.7|8422.5|8421.6|8422.6|8421.7|8422.5|8421.6|8
1651626390000|2022-05-04 01:06:30|8422.4|8421.5|8422.5|8421.6|8422.6|8421.7|8422.4|8421.5|10
1651626400000|2022-05-04 01:06:40|8422.4|8421.5|8422.5|8421.6|8422.5|8421.6|8422.4|8421.5|4
1651626410000|2022-05-04 01:06:50|8422.4|8421.5|8422.5|8421.6|8422.5|8421.6|8422.4|8421.5|2
1651626420000|2022-05-04 01:07:00|8422.6|8421.7|8422.6|8421.7|8422.6|8421.7|8422.4|8421.5|7
1651626430000|2022-05-04 01:07:10|8422.7|8421.8|8422.5|8421.6|8422.9|8421.8|8422.5|8421.4|7
1651626440000|2022-05-04 01:07:20|8422.7|8421.8|8422.7|8421.8|8422.7|8421.8|8422.6|8421.7|3
1651626450000|2022-05-04 01:07:30|8422.6|8421.7|8423.1|8422.2|8423.3|8422.4|8422.6|8421.7|17
1651626460000|2022-05-04 01:07:40|8423.2|8422.3|8422.9|8422|8423.2|8422.3|8422.7|8421.8|14
1651626470000|2022-05-04 01:07:50|8423|8422.1|8423.2|8422.3|8423.2|8422.3|8422.9|8422|9
1651626480000|2022-05-04 01:08:00|8423.1|8422.2|8423.2|8422.3|8423.5|8422.4|8423|8421.9|14
1651626490000|2022-05-04 01:08:10|8423.1|8422.2|8423|8422.1|8423.1|8422.2|8423|8422.1|2
1651626500000|2022-05-04 01:08:20|8423.1|8422.2|8422.8|8421.9|8423.1|8422.2|8422.8|8421.9|6
1651626510000|2022-05-04 01:08:30|8422.9|8422|8422.9|8422|8422.9|8422|8422.8|8421.9|3
1651626520000|2022-05-04 01:08:40|8423|8422.1|8423|8422.1|8423|8422.1|8423|8422.1|1
1651626530000|2022-05-04 01:08:50|8422.9|8422|8423|8421.5|8423.1|8422.1|8422.7|8421.4|11
1651626540000|2022-05-04 01:09:00|8422.7|8421.8|8422.7|8421.8|8422.7|8421.8|8422.6|8421.7|3
1651626550000|2022-05-04 01:09:10|8422.8|8421.9|8422.8|8421.9|8422.8|8421.9|8422.7|8421.8|3
1651626560000|2022-05-04 01:09:20|8422.7|8421.8|8422.8|8421.9|8422.8|8421.9|8422.7|8421.8|4
1651626570000|2022-05-04 01:09:30|8422.7|8421.8|8422.2|8421.3|8423|8421.8|8422.2|8421.3|11
1651626580000|2022-05-04 01:09:40|8422.3|8421.4|8422.3|8421.4|8422.4|8421.5|8422.2|8421.3|5
1651626590000|2022-05-04 01:09:50|8422.4|8421.5|8422.4|8421.5|8422.5|8421.6|8422.3|8421.4|5
1651626600000|2022-05-04 01:10:00|8422.5|8421.6|8422.4|8421.5|8422.5|8421.6|8422.4|8421.5|2
1651626610000|2022-05-04 01:10:10|8422.3|8421.4|8422.5|8421.6|8422.5|8421.6|8422.3|8421.4|5
1651626620000|2022-05-04 01:10:20|8422.4|8421.5|8422.4|8421.5|8422.4|8421.5|8422.3|8421.4|7
1651626630000|2022-05-04 01:10:30|8422.7|8421.2|8422.7|8421.2|8422.7|8421.2|8422.6|8421.1|5
1651626640000|2022-05-04 01:10:40|8422.2|8421.3|8422.3|8421.4|8422.3|8421.4|8422.2|8421.3|6
1651626660000|2022-05-04 01:11:00|8422.4|8421.5|8422.7|8421.2|8422.7|8421.5|8422.3|8421.1|5
1651626670000|2022-05-04 01:11:10|8422.6|8421.1|8422.1|8421.2|8422.6|8421.3|8422.1|8421.1|3
1651626680000|2022-05-04 01:11:20|8422.2|8421.3|8422.1|8421.2|8422.2|8421.3|8422.1|8421.2|8
1651626690000|2022-05-04 01:11:30|8422|8421.1|8422.1|8421.2|8422.1|8421.2|8421.9|8421|4
1651626700000|2022-05-04 01:11:40|8422|8421.1|8422.3|8421.4|8422.3|8421.4|8422|8421.1|11
1651626710000|2022-05-04 01:11:50|8422.2|8421.3|8422.5|8421|8422.5|8421.4|8422.1|8421|5
1651626720000|2022-05-04 01:12:00|8422.4|8420.9|8422|8421.1|8422.5|8421.3|8422|8420.9|11
1651626730000|2022-05-04 01:12:10|8422.1|8421.2|8421.9|8421|8422.1|8421.2|8421.9|8421|6
1651626740000|2022-05-04 01:12:20|8421.8|8420.9|8421.9|8421|8422|8421.1|8421.8|8420.9|6
1651626750000|2022-05-04 01:12:30|8421.8|8420.9|8422|8421.1|8422.2|8421.3|8421.8|8420.9|6
1651626760000|2022-05-04 01:12:40|8422.1|8421.2|8422.2|8421.3|8422.5|8421.3|8422.1|8421|5
1651626770000|2022-05-04 01:12:50|8422.1|8421.2|8422.4|8421.5|8422.4|8421.5|8422.1|8421.2|6
1651626780000|2022-05-04 01:13:00|8422.3|8421.4|8422.4|8421.5|8422.4|8421.5|8422.3|8421.4|6
1651626790000|2022-05-04 01:13:10|8422.5|8421.6|8423|8421.5|8423|8421.8|8422.5|8421.4|5
1651626800000|2022-05-04 01:13:20|8422.6|8421.7|8422.7|8421.8|8423.1|8421.8|8422.4|8421.3|21
1651626810000|2022-05-04 01:13:30|8422.8|8421.9|8423|8421.5|8423.1|8421.9|8422.6|8421.4|12
1651626820000|2022-05-04 01:13:40|8422.9|8421.4|8422.6|8421.7|8423.1|8421.8|8422.6|8421.4|11
1651626830000|2022-05-04 01:13:50|8422.7|8421.8|8422.7|8421.8|8422.7|8421.8|8422.7|8421.8|1
1651626840000|2022-05-04 01:14:00|8422.8|8421.9|8422.7|8421.8|8422.8|8421.9|8422.6|8421.7|7
1651626850000|2022-05-04 01:14:10|8422.8|8421.9|8423|8422.1|8423.2|8422.2|8422.8|8421.6|10
1651626860000|2022-05-04 01:14:20|8423.3|8421.8|8423.2|8421.7|8423.3|8422|8422.9|8421.6|6
1651626870000|2022-05-04 01:14:30|8423.3|8421.8|8423.1|8421.6|8423.4|8422.2|8422.9|8421.6|14
1651626880000|2022-05-04 01:14:40|8423.2|8421.7|8423|8422.1|8423.7|8422.3|8423|8421.6|23
1651626890000|2022-05-04 01:14:50|8423.1|8422.2|8423|8422.1|8423.1|8422.2|8423|8422.1|6
1651626900000|2022-05-04 01:15:00|8423.3|8421.8|8423.6|8422.1|8423.6|8422.4|8423.3|8421.8|8
1651626910000|2022-05-04 01:15:10|8423.5|8422|8423.8|8422.3|8423.9|8422.4|8423.5|8422|14
1651626920000|2022-05-04 01:15:20|8424|8422.5|8423.9|8422.4|8424|8422.5|8423.9|8422.4|2
1651626930000|2022-05-04 01:15:30|8423.7|8422.8|8424|8422.5|8424.1|8422.8|8423.6|8422.4|7
1651626940000|2022-05-04 01:15:40|8424.1|8422.6|8424|8422.5|8424.2|8422.7|8424|8422.5|16
1651626950000|2022-05-04 01:15:50|8424.1|8422.6|8424.2|8422.7|8424.2|8422.7|8424|8422.5|6
1651626960000|2022-05-04 01:16:00|8424.1|8422.6|8424.1|8422.6|8424.2|8422.7|8424.1|8422.6|7
1651626970000|2022-05-04 01:16:10|8424.2|8422.7|8424.1|8423.2|8424.3|8423.4|8424|8422.7|12
1651626980000|2022-05-04 01:16:20|8424|8423.1|8424.2|8422.7|8424.3|8423.3|8423.9|8422.7|12
1651626990000|2022-05-04 01:16:30|8424.3|8422.8|8424.3|8422.8|8424.4|8422.9|8424.3|8422.8|5
1651627000000|2022-05-04 01:16:40|8424.4|8422.9|8424.6|8423.1|8424.7|8423.2|8424.3|8422.8|6
1651627010000|2022-05-04 01:16:50|8424.7|8423.2|8424.3|8422.8|8424.7|8423.2|8424|8422.8|13
1651627020000|2022-05-04 01:17:00|8424|8423.1|8424.2|8423.3|8424.5|8423.3|8424|8422.7|11
1651627030000|2022-05-04 01:17:10|8424.1|8423.2|8424.2|8423.3|8424.5|8423.3|8424.1|8422.9|8
1651627040000|2022-05-04 01:17:20|8424.1|8423.2|8424.5|8423|8424.5|8423.3|8424.1|8423|3
1651627060000|2022-05-04 01:17:40|8424.4|8423.5|8424.4|8423.5|8424.4|8423.5|8424.4|8423.5|1
1651627070000|2022-05-04 01:17:50|8424.3|8423.4|8423.9|8423|8424.6|8423.7|8423.8|8422.9|9
1651627080000|2022-05-04 01:18:00|8424|8423.1|8423.8|8422.9|8424.2|8423.1|8423.7|8422.4|15
1651627090000|2022-05-04 01:18:10|8424.1|8422.6|8424.1|8422.6|8424.1|8422.6|8424|8422.5|3
1651627110000|2022-05-04 01:18:30|8424|8423.2|8424.5|8423|8424.5|8423.3|8424|8422.9|10
1651627120000|2022-05-04 01:18:40|8424.6|8423.1|8423.9|8423|8424.6|8423.4|8423.9|8423|9
1651627130000|2022-05-04 01:18:50|8424|8423.1|8423.9|8423|8424|8423.1|8423.8|8422.9|6
1651627140000|2022-05-04 01:19:00|8424|8423.1|8424.1|8422.6|8424.2|8423.1|8423.8|8422.6|5
1651627150000|2022-05-04 01:19:10|8424.2|8422.7|8424.4|8422.9|8424.4|8422.9|8424.1|8422.6|5
1651627160000|2022-05-04 01:19:20|8424|8423.1|8424|8423.1|8424|8423.1|8424|8423.1|1
1651627170000|2022-05-04 01:19:30|8424.2|8422.7|8424.1|8422.6|8424.3|8423.1|8423.8|8422.6|16
1651627180000|2022-05-04 01:19:40|8424.2|8422.7|8423.9|8423|8424.2|8423.1|8423.7|8422.4|15
1651627190000|2022-05-04 01:19:50|8424|8423.1|8424.2|8422.7|8424.3|8423.1|8423.8|8422.6|10
1651627200000|2022-05-04 01:20:00|8424.1|8422.6|8424|8422.5|8424.1|8422.9|8423.7|8422.5|6
1651627210000|2022-05-04 01:20:10|8424.1|8422.6|8424|8422.5|8424.2|8422.9|8423.6|8422.4|16
1651627220000|2022-05-04 01:20:20|8423.9|8422.4|8424|8422.5|8424|8422.5|8423.9|8422.4|2
1651627230000|2022-05-04 01:20:30|8424.1|8422.6|8423.7|8422.8|8424.1|8422.8|8423.7|8422.4|4
1651627240000|2022-05-04 01:20:40|8423.8|8422.9|8423.7|8422.8|8423.9|8423|8423.6|8422.7|12
1651627250000|2022-05-04 01:20:50|8423.8|8422.9|8423.7|8422.8|8424.3|8423|8423.7|8422.8|6
1651627260000|2022-05-04 01:21:00|8423.8|8422.9|8424.1|8422.6|8424.1|8422.9|8423.7|8422.5|6
1651627270000|2022-05-04 01:21:10|8424|8422.5|8423.9|8423|8424.1|8423|8423.8|8422.5|8
1651627280000|2022-05-04 01:21:20|8423.8|8422.9|8424.1|8422.6|8424.1|8422.9|8423.8|8422.6|2
1651627290000|2022-05-04 01:21:30|8424.2|8422.7|8423.5|8422.6|8424.2|8422.9|8423.5|8422.2|13
1651627300000|2022-05-04 01:21:40|8423.6|8422.7|8424|8422.5|8424|8422.7|8423.6|8422.3|6
1651627310000|2022-05-04 01:21:50|8423.9|8422.4|8423.9|8422.4|8424|8422.5|8423.9|8422.4|5
1651627320000|2022-05-04 01:22:00|8423.5|8422.6|8423.6|8422.7|8423.6|8422.7|8423.5|8422.6|2
1651627330000|2022-05-04 01:22:10|8423.7|8422.8|8423.6|8422.7|8423.7|8422.8|8423.6|8422.7|4
1651627340000|2022-05-04 01:22:20|8423.7|8422.8|8423.6|8422.7|8423.7|8422.8|8423.5|8422.6|6
1651627350000|2022-05-04 01:22:30|8423.5|8422.6|8423.6|8422.7|8423.7|8422.8|8423.5|8422.6|6
1651627360000|2022-05-04 01:22:40|8423.5|8422.6|8423.6|8422.7|8423.6|8422.7|8423.5|8422.6|6
1651627370000|2022-05-04 01:22:50|8423.5|8422.6|8423.9|8422.4|8424|8422.8|8423.4|8422.4|11
1651627380000|2022-05-04 01:23:00|8423.5|8422.6|8424|8422.5|8424|8422.8|8423.5|8422.4|6
1651627390000|2022-05-04 01:23:10|8423.9|8422.4|8423.5|8422.6|8423.9|8422.7|8423.5|8422.3|6
1651627400000|2022-05-04 01:23:20|8423.8|8422.3|8423.4|8422.5|8423.8|8422.6|8423.4|8422.3|3
1651627410000|2022-05-04 01:23:30|8423.5|8422.6|8423.2|8422.3|8423.6|8422.7|8423.2|8422.3|7
1651627420000|2022-05-04 01:23:40|8423.1|8422.2|8423.5|8422|8423.5|8422.3|8423|8421.9|8
1651627450000|2022-05-04 01:24:10|8423.6|8422.1|8423.6|8422.1|8423.6|8422.5|8423.4|8422.1|3
1651627460000|2022-05-04 01:24:20|8423.5|8422|8423.6|8422.1|8423.6|8422.5|8423.1|8422|10
1651627470000|2022-05-04 01:24:30|8423.2|8422.3|8423.2|8422.3|8423.2|8422.3|8423.1|8422.2|3
1651627480000|2022-05-04 01:24:40|8423.5|8422|8423.2|8422.3|8423.5|8422.3|8423.1|8422|6
1651627490000|2022-05-04 01:24:50|8423.1|8422.2|8423.2|8422.3|8423.2|8422.3|8423.1|8422.2|2
1651627500000|2022-05-04 01:25:00|8423.1|8422.2|8423|8422.1|8423.5|8422.4|8422.9|8422|12
1651627510000|2022-05-04 01:25:10|8423.1|8422.2|8423.3|8422.4|8423.5|8422.4|8423.1|8422|7
1651627520000|2022-05-04 01:25:20|8423.7|8422.2|8423.6|8422.1|8423.7|8422.2|8423.6|8422.1|2
1651627530000|2022-05-04 01:25:30|8423.5|8422|8423.2|8422.3|8423.5|8422.3|8423.2|8422|2
1651627540000|2022-05-04 01:25:40|8423.3|8422.4|8423.4|8422.5|8423.4|8422.5|8423.2|8422.3|10
1651627550000|2022-05-04 01:25:50|8423.5|8422.6|8423.7|8422.2|8423.7|8422.6|8423.3|8422.1|10
1651627560000|2022-05-04 01:26:00|8423.3|8422.4|8423.3|8422.4|8423.7|8422.6|8423.3|8422.1|11
1651627570000|2022-05-04 01:26:10|8423.4|8422.5|8423.5|8422.6|8423.5|8422.6|8423.4|8422.5|6
1651627580000|2022-05-04 01:26:20|8423.4|8422.5|8423.4|8422.5|8423.5|8422.6|8423.4|8422.5|7
1651627590000|2022-05-04 01:26:30|8423.7|8422.2|8423.7|8422.8|8424.1|8422.9|8423.6|8422.2|11
1651627610000|2022-05-04 01:26:50|8423.8|8422.9|8423.5|8422.6|8423.9|8422.9|8423.4|8422.3|10
1651627640000|2022-05-04 01:27:20|8423.4|8422.5|8423.5|8422.6|8423.5|8422.6|8423.4|8422.5|2
1651627650000|2022-05-04 01:27:30|8423.4|8422.5|8423.4|8422.5|8423.4|8422.5|8423.4|8422.5|1
1651627660000|2022-05-04 01:27:40|8423.5|8422.6|8423.4|8422.5|8423.5|8422.6|8423.4|8422.5|4
1651627670000|2022-05-04 01:27:50|8423.5|8422.6|8423.5|8422.6|8423.5|8422.6|8423.5|8422.6|1
1651627680000|2022-05-04 01:28:00|8423.1|8422.2|8423.5|8422|8423.8|8422.5|8423.1|8422|14
1651627690000|2022-05-04 01:28:10|8423.6|8422.1|8423.1|8422.2|8423.6|8422.3|8423.1|8421.9|6
1651627700000|2022-05-04 01:28:20|8423.2|8422.3|8423.3|8421.8|8423.8|8422.4|8423|8421.8|13
1651627710000|2022-05-04 01:28:30|8422.8|8421.9|8423|8422.1|8423|8422.1|8422.8|8421.9|6
1651627720000|2022-05-04 01:28:40|8422.9|8422|8422.9|8422|8422.9|8422|8422.9|8422|1
1651627730000|2022-05-04 01:28:50|8423|8422.1|8423.7|8422.2|8423.7|8422.4|8422.9|8422|15
1651627740000|2022-05-04 01:29:00|8423.4|8422.5|8424|8422.5|8424|8422.8|8423.3|8422.4|13
1651627750000|2022-05-04 01:29:10|8423.9|8422.4|8423.4|8422.5|8424|8422.6|8423.3|8422.4|11
1651627760000|2022-05-04 01:29:20|8423.3|8422.4|8423.7|8422.2|8423.7|8422.6|8423.2|8422.2|7
1651627780000|2022-05-04 01:29:40|8423.8|8422.3|8423.7|8422.2|8423.8|8422.3|8423.7|8422.2|4
1651627790000|2022-05-04 01:29:50|8423.8|8422.3|8423.4|8422.5|8423.8|8422.6|8423.4|8422.2|9
1651627800000|2022-05-04 01:30:00|8423.5|8422.6|8423.7|8422.2|8423.8|8422.7|8423.3|8422.1|16
1651627810000|2022-05-04 01:30:10|8423.8|8422.3|8423.8|8422.3|8423.8|8422.6|8423.4|8422.2|6
1651627820000|2022-05-04 01:30:20|8423.7|8422.2|8423.5|8422|8423.8|8422.3|8423.5|8422|5
1651627830000|2022-05-04 01:30:30|8423.2|8421.7|8423.1|8421.6|8423.2|8421.7|8423|8421.5|8
1651627840000|2022-05-04 01:30:40|8423.2|8421.7|8423.1|8421.6|8423.2|8421.7|8423.1|8421.6|2
1651627850000|2022-05-04 01:30:50|8423|8421.5|8423|8421.5|8423.1|8421.6|8422.9|8421.4|6
1651627860000|2022-05-04 01:31:00|8422.8|8421.3|8422.9|8421.4|8423|8421.5|8422.8|8421.3|10
1651627870000|2022-05-04 01:31:10|8423|8421.5|8423|8421.5|8423|8421.5|8422.9|8421.4|5
1651627880000|2022-05-04 01:31:20|8423.1|8421.6|8423|8421.5|8423.1|8421.6|8423|8421.5|4
1651627890000|2022-05-04 01:31:30|8422.7|8421.8|8423.1|8421.6|8423.1|8422|8422.7|8421.6|4
1651627900000|2022-05-04 01:31:40|8422.9|8421.4|8422.7|8421.8|8423.1|8421.8|8422.5|8421.4|7
1651627910000|2022-05-04 01:31:50|8422.8|8421.9|8423.2|8421.7|8423.2|8422|8422.6|8421.5|8
1651627920000|2022-05-04 01:32:00|8423.1|8422.3|8423.5|8422|8423.6|8422.4|8423|8422|17
1651627930000|2022-05-04 01:32:10|8423.4|8421.9|8423|8422.1|8423.5|8422.1|8423|8421.9|8
1651627940000|2022-05-04 01:32:20|8423.1|8422.2|8422.5|8421.6|8423.4|8422.2|8422.5|8421.4|13
1651627950000|2022-05-04 01:32:30|8422.6|8421.7|8423.1|8421.6|8423.1|8421.8|8422.6|8421.6|4
1651627960000|2022-05-04 01:32:40|8423|8421.5|8422.7|8421.8|8423|8421.9|8422.7|8421.4|13
1651627970000|2022-05-04 01:32:50|8422.6|8421.7|8422.6|8421.7|8422.7|8421.8|8422.6|8421.7|5
1651627980000|2022-05-04 01:33:00|8422.7|8421.8|8422.6|8421.7|8423|8421.8|8422.6|8421.4|5
1651627990000|2022-05-04 01:33:10|8422.8|8421.9|8423.1|8421.6|8423.2|8422|8422.8|8421.6|5
1651628000000|2022-05-04 01:33:20|8423|8421.5|8422.8|8421.9|8423.1|8421.9|8422.6|8421.5|11
1651628010000|2022-05-04 01:33:30|8422.7|8421.8|8422.6|8421.7|8422.7|8421.8|8422.6|8421.7|4
1651628020000|2022-05-04 01:33:40|8422.7|8421.8|8422.7|8421.8|8422.9|8422|8422.6|8421.7|13
1651628030000|2022-05-04 01:33:50|8422.6|8421.7|8422.9|8421.4|8423.1|8421.9|8422.3|8421.4|18
1651628040000|2022-05-04 01:34:00|8422.8|8421.3|8422.7|8421.8|8423|8421.8|8422.6|8421.3|12
1651628050000|2022-05-04 01:34:10|8422.6|8421.7|8422.8|8421.9|8423.1|8422|8422.6|8421.5|12
1651628070000|2022-05-04 01:34:30|8422.7|8421.8|8422.8|8421.9|8422.8|8421.9|8422.7|8421.8|2
1651628080000|2022-05-04 01:34:40|8422.7|8421.8|8422.6|8421.7|8423|8421.8|8422.5|8421.3|15
1651628090000|2022-05-04 01:34:50|8422.5|8421.6|8423.1|8421.6|8423.1|8421.9|8422.5|8421.5|7
1651628100000|2022-05-04 01:35:00|8423|8421.5|8422.9|8421.4|8423|8421.8|8422.6|8421.3|10
1651628110000|2022-05-04 01:35:10|8423|8421.5|8422.9|8421.4|8423|8421.5|8422.9|8421.4|4
1651628120000|2022-05-04 01:35:20|8422.8|8421.3|8423|8421.5|8423|8421.8|8422.5|8421.3|7
1651628140000|2022-05-04 01:35:40|8422.9|8421.4|8423.1|8421.6|8423.1|8421.6|8422.9|8421.4|3
1651628150000|2022-05-04 01:35:50|8423|8421.5|8423.1|8421.6|8423.1|8421.6|8423|8421.5|2
1651628160000|2022-05-04 01:36:00|8422.7|8421.8|8423|8421.5|8423.2|8422|8422.7|8421.4|9
1651628170000|2022-05-04 01:36:10|8423.1|8421.6|8423|8421.5|8423.1|8421.6|8423|8421.5|8
1651628180000|2022-05-04 01:36:20|8422.9|8421.4|8423|8421.5|8423.1|8421.6|8422.9|8421.4|6
1651628200000|2022-05-04 01:36:40|8423.1|8421.6|8422.9|8422|8423.1|8422.1|8422.9|8421.5|7
1651628210000|2022-05-04 01:36:50|8423.2|8421.7|8423.3|8421.8|8423.3|8421.8|8423.2|8421.7|2
1651628220000|2022-05-04 01:37:00|8423.2|8421.7|8423.4|8421.9|8423.6|8422.4|8423|8421.7|16
1651628230000|2022-05-04 01:37:10|8423.1|8422.2|8423.3|8422.4|8423.6|8422.4|8423.1|8421.9|9
1651628240000|2022-05-04 01:37:20|8423.6|8422.1|8423.3|8422.4|8423.7|8422.4|8423.3|8422.1|6
1651628250000|2022-05-04 01:37:30|8423.4|8422.5|8423.8|8422.3|8423.8|8422.5|8423.3|8422.1|9
1651628260000|2022-05-04 01:37:40|8423.5|8422.6|8423.8|8422.3|8423.8|8422.6|8423.5|8422.3|4
1651628270000|2022-05-04 01:37:50|8423.9|8422.4|8423.7|8422.2|8423.9|8422.7|8423.4|8422.2|7
1651628280000|2022-05-04 01:38:00|8423.8|8422.3|8424|8422.5|8424|8422.7|8423.4|8422.2|23
1651628290000|2022-05-04 01:38:10|8423.9|8423|8424.1|8422.6|8424.2|8423|8423.9|8422.6|3
1651628300000|2022-05-04 01:38:20|8424.3|8422.8|8424|8422.5|8424.3|8422.9|8423.7|8422.5|5
1651628310000|2022-05-04 01:38:30|8424.1|8422.6|8423.5|8422.6|8424.1|8422.8|8423.5|8422.3|10
1651628320000|2022-05-04 01:38:40|8423.6|8422.7|8423.4|8422.5|8423.9|8422.7|8423.3|8422.2|11
1651628330000|2022-05-04 01:38:50|8423.7|8422.2|8423.4|8422.5|8423.7|8422.6|8423.3|8422.2|8
1651628340000|2022-05-04 01:39:00|8423.3|8422.4|8423.4|8422.5|8423.4|8422.5|8423.3|8422.4|4
1651628350000|2022-05-04 01:39:10|8423.5|8422.6|8423.4|8422.5|8423.5|8422.6|8423.4|8422.5|2
1651628360000|2022-05-04 01:39:20|8423.5|8422.6|8423.7|8422.8|8424|8422.9|8423.5|8422.5|8
1651628370000|2022-05-04 01:39:30|8424.1|8422.6|8423.9|8423|8424.1|8423|8423.8|8422.5|7
1651628380000|2022-05-04 01:39:40|8424.2|8422.7|8424.2|8422.7|8424.2|8422.7|8424.1|8422.6|5
1651628390000|2022-05-04 01:39:50|8424.1|8422.6|8424.1|8422.6|8424.2|8422.7|8424.1|8422.6|5
1651628400000|2022-05-04 01:40:00|8423.7|8422.8|8424.2|8422.7|8424.3|8423|8423.7|8422.7|15
1651628410000|2022-05-04 01:40:10|8424.3|8422.8|8424|8423.1|8424.4|8423.3|8424|8422.8|8
1651628420000|2022-05-04 01:40:20|8424.3|8422.8|8423.9|8423|8424.3|8423|8423.9|8422.8|2
1651628430000|2022-05-04 01:40:30|8423.8|8422.9|8423.7|8422.8|8423.9|8423|8423.5|8422.6|8
1651628440000|2022-05-04 01:40:40|8423.8|8422.9|8423.7|8422.8|8424.1|8422.9|8423.6|8422.5|16
1651628450000|2022-05-04 01:40:50|8424|8422.5|8424|8422.5|8424|8422.8|8423.7|8422.4|6
1651628460000|2022-05-04 01:41:00|8423.9|8422.4|8423.9|8422.4|8423.9|8422.4|8423.9|8422.4|1
1651628470000|2022-05-04 01:41:10|8424|8422.5|8424.3|8422.8|8424.3|8423|8423.9|8422.5|8
1651628480000|2022-05-04 01:41:20|8424.2|8422.7|8424.1|8422.6|8424.3|8422.8|8424.1|8422.6|6
1651628490000|2022-05-04 01:41:30|8424.2|8422.7|8424.3|8422.8|8424.3|8422.8|8424.1|8422.6|4
1651628500000|2022-05-04 01:41:40|8424.2|8423.3|8424.2|8423.3|8424.5|8423.5|8424.1|8422.9|13
1651628510000|2022-05-04 01:41:50|8424.5|8423|8424.7|8423.2|8424.7|8423.5|8424.2|8423|9
1651628520000|2022-05-04 01:42:00|8424.6|8423.1|8424.8|8423.3|8424.8|8423.6|8424.5|8423.1|9
1651628530000|2022-05-04 01:42:10|8424.9|8423.4|8424.9|8423.4|8424.9|8423.4|8424.8|8423.3|5
1651628540000|2022-05-04 01:42:20|8425|8423.5|8424.9|8423.4|8425|8423.5|8424.9|8423.4|2
1651628550000|2022-05-04 01:42:30|8425|8423.5|8425|8423.5|8425|8423.5|8425|8423.5|1
1651628560000|2022-05-04 01:42:40|8425.1|8423.6|8425.2|8423.7|8425.3|8424.1|8424.8|8423.5|17
1651628570000|2022-05-04 01:42:50|8425.3|8423.8|8425.5|8424|8425.6|8424.3|8425.1|8423.8|6
1651628580000|2022-05-04 01:43:00|8425.4|8423.9|8425.4|8423.9|8425.4|8423.9|8425.4|8423.9|1
1651628590000|2022-05-04 01:43:10|8425.5|8424|8424.9|8424|8425.5|8424.2|8424.9|8423.8|9
1651628600000|2022-05-04 01:43:20|8425|8424.1|8424.9|8424|8425.3|8424.1|8424.7|8423.7|13
1651628610000|2022-05-04 01:43:30|8425|8424.1|8425.3|8423.8|8425.3|8424.1|8424.9|8423.8|4
1651628620000|2022-05-04 01:43:40|8425.2|8423.7|8424.7|8423.8|8425.3|8423.9|8424.7|8423.7|8
1651628630000|2022-05-04 01:43:50|8424.8|8423.9|8425.3|8423.8|8425.3|8424.3|8424.8|8423.6|14
1651628640000|2022-05-04 01:44:00|8425.4|8423.9|8425.4|8424.5|8425.8|8424.5|8425|8423.9|15
1651628650000|2022-05-04 01:44:10|8425.7|8424.2|8425.4|8424.5|8425.7|8424.6|8425.3|8424.1|8
1651628660000|2022-05-04 01:44:20|8425.5|8424.6|8425.7|8424.2|8426|8424.7|8425.3|8424.2|16
1651628670000|2022-05-04 01:44:30|8425.8|8424.3|8425.4|8423.9|8425.8|8424.4|8425.2|8423.9|13
1651628680000|2022-05-04 01:44:40|8425.1|8424.2|8425.4|8424.5|8425.9|8424.6|8425.1|8424.2|16
1651628690000|2022-05-04 01:44:50|8425.7|8424.2|8426|8424.5|8426|8424.8|8425.5|8424.1|20
1651628700000|2022-05-04 01:45:00|8425.9|8424.4|8426.2|8424.7|8426.2|8425|8425.2|8424|26
1651628710000|2022-05-04 01:45:10|8426.1|8424.6|8426|8425.1|8426.5|8425.2|8426|8424.6|22
1651628720000|2022-05-04 01:45:20|8426.2|8425.3|8426.3|8424.8|8426.5|8425.3|8425.9|8424.7|18
1651628730000|2022-05-04 01:45:30|8426.5|8425|8426.3|8424.8|8426.6|8425.3|8426|8424.7|24
1651628740000|2022-05-04 01:45:40|8426.4|8424.9|8425.9|8425|8426.4|8425.1|8425.8|8424.6|16
1651628750000|2022-05-04 01:45:50|8426.3|8424.8|8426.2|8424.7|8426.4|8425.2|8425.8|8424.6|19
1651628760000|2022-05-04 01:46:00|8426.1|8424.6|8426.1|8424.6|8426.4|8425.1|8425.7|8424.5|14
1651628770000|2022-05-04 01:46:10|8426.2|8424.7|8426.3|8424.8|8426.4|8425|8425.9|8424.6|10
1651628780000|2022-05-04 01:46:20|8426.4|8424.9|8426.2|8424.7|8426.4|8424.9|8426.1|8424.6|15
1651628790000|2022-05-04 01:46:30|8425.9|8425|8426|8424.5|8426.3|8425.1|8425.6|8424.4|17
1651628800000|2022-05-04 01:46:40|8425.9|8424.4|8426.1|8425.2|8426.1|8425.2|8425.8|8424.4|12
1651628810000|2022-05-04 01:46:50|8426.4|8424.9|8426.9|8425.4|8426.9|8425.4|8426.1|8424.8|15
1651628820000|2022-05-04 01:47:00|8426.8|8425.3|8426.3|8425.4|8426.8|8425.4|8426.1|8425.2|12
1651628830000|2022-05-04 01:47:10|8426.7|8425.2|8426.8|8425.3|8426.8|8425.3|8426.5|8425|13
1651628840000|2022-05-04 01:47:20|8426.9|8425.4|8427.2|8425.7|8427.3|8426.1|8426.8|8425.4|24
1651628850000|2022-05-04 01:47:30|8427.3|8425.8|8427|8426.1|8427.5|8426.2|8427|8425.7|16
1651628860000|2022-05-04 01:47:40|8427.1|8426.2|8426.9|8426|8427.4|8426.2|8426.8|8425.6|13
1651628870000|2022-05-04 01:47:50|8427.1|8426.2|8427|8426.1|8427.4|8426.3|8426.8|8425.7|17
1651628880000|2022-05-04 01:48:00|8426.9|8426|8427.1|8425.6|8427.3|8426|8426.8|8425.6|12
1651628890000|2022-05-04 01:48:10|8427|8425.5|8427.4|8425.9|8427.4|8426.2|8426.7|8425.5|14
1651628900000|2022-05-04 01:48:20|8427.5|8426|8427.4|8425.9|8427.5|8426.3|8427.1|8425.9|10
1651628910000|2022-05-04 01:48:30|8427.3|8425.8|8427.3|8425.8|8427.3|8426.1|8426.9|8425.4|12
1651628920000|2022-05-04 01:48:40|8427.2|8425.7|8427.3|8425.8|8427.3|8426.1|8427|8425.6|9
1651628930000|2022-05-04 01:48:50|8427.4|8425.9|8427.2|8426.3|8427.5|8426.3|8427.1|8425.9|11
1651628940000|2022-05-04 01:49:00|8427.3|8426.4|8427.2|8426.3|8427.5|8426.4|8427.2|8426|8
1651628950000|2022-05-04 01:49:10|8427.1|8426.2|8427.5|8426|8427.7|8426.4|8427|8425.9|17
1651628960000|2022-05-04 01:49:20|8427.4|8425.9|8427.4|8425.9|8427.6|8426.1|8427.3|8425.8|10
1651628970000|2022-05-04 01:49:30|8427.3|8425.8|8427.4|8425.9|8427.4|8426.2|8426.9|8425.8|8
1651628980000|2022-05-04 01:49:40|8427.5|8426|8427.6|8426.1|8427.6|8426.4|8427.2|8425.9|5
1651628990000|2022-05-04 01:49:50|8427.5|8426|8428.1|8426.6|8428.2|8427|8427.2|8425.9|20
1651629000000|2022-05-04 01:50:00|8428.2|8426.7|8428.2|8426.7|8428.4|8427.1|8427.7|8426.6|25
1651629010000|2022-05-04 01:50:10|8428.1|8427.2|8428.3|8426.8|8428.4|8427.2|8428.1|8426.8|7
1651629020000|2022-05-04 01:50:20|8428.4|8426.9|8428.4|8426.9|8428.5|8427|8428.4|8426.9|3
1651629030000|2022-05-04 01:50:30|8428.5|8427|8428.7|8427.2|8428.7|8427.5|8428.3|8426.9|6
1651629040000|2022-05-04 01:50:40|8428.4|8427.5|8428.5|8427|8428.7|8427.5|8428.4|8427|8
1651629050000|2022-05-04 01:50:50|8428.4|8426.9|8428.4|8426.9|8428.7|8427.5|8428.1|8426.9|18
1651629060000|2022-05-04 01:51:00|8428.1|8427.2|8428.5|8427|8428.5|8427.2|8428|8426.9|10
1651629070000|2022-05-04 01:51:10|8428.6|8427.1|8428.6|8427.1|8428.7|8427.2|8428.5|8427|5
1651629080000|2022-05-04 01:51:20|8428.4|8427.5|8428.3|8427.4|8428.8|8427.7|8428.3|8427|17
1651629090000|2022-05-04 01:51:30|8428.2|8427.3|8428.7|8427.2|8428.7|8427.4|8428.2|8427|8
1651629100000|2022-05-04 01:51:40|8428.6|8427.1|8429|8427.5|8429|8427.8|8428.5|8427.1|15
1651629110000|2022-05-04 01:51:50|8428.9|8427.4|8428.7|8427.2|8428.9|8427.6|8428.3|8427.2|20
1651629120000|2022-05-04 01:52:00|8428.8|8427.3|8428.4|8427.5|8428.8|8427.5|8428.4|8427.2|5
1651629130000|2022-05-04 01:52:10|8428.7|8427.2|8428.6|8427.1|8428.7|8427.2|8428.6|8427.1|12
1651629140000|2022-05-04 01:52:20|8428.7|8427.2|8429|8427.5|8429|8427.7|8428.5|8427.1|8
1651629150000|2022-05-04 01:52:30|8429.1|8427.6|8429.3|8427.8|8429.3|8427.9|8428.7|8427.5|17
1651629160000|2022-05-04 01:52:40|8429|8428.1|8429.2|8427.7|8429.3|8428.2|8429|8427.7|8
1651629170000|2022-05-04 01:52:50|8429.1|8427.6|8429.2|8427.7|8429.2|8427.7|8429.1|8427.6|2
1651629180000|2022-05-04 01:53:00|8429.1|8427.6|8429|8427.5|8429.2|8427.7|8429|8427.5|4
1651629190000|2022-05-04 01:53:10|8429.1|8427.6|8429.1|8427.6|8429.2|8427.7|8429|8427.5|5
1651629200000|2022-05-04 01:53:20|8429|8427.5|8428.7|8427.8|8429|8427.9|8428.7|8427.5|6
1651629210000|2022-05-04 01:53:30|8429|8427.5|8428.9|8428|8429.3|8428|8428.8|8427.5|16
1651629220000|2022-05-04 01:53:40|8429|8428.1|8429.2|8427.7|8429.4|8428.3|8428.8|8427.7|16
1651629230000|2022-05-04 01:53:50|8429.1|8427.6|8429.2|8427.7|8429.2|8427.7|8429.1|8427.6|6
1651629240000|2022-05-04 01:54:00|8429.3|8427.8|8429.3|8427.8|8429.3|8427.8|8429.3|8427.8|1
1651629250000|2022-05-04 01:54:10|8429.2|8427.7|8429.3|8427.8|8429.3|8427.8|8429.2|8427.7|2
1651629260000|2022-05-04 01:54:20|8429.4|8427.9|8429.1|8427.6|8429.5|8428|8428.9|8427.6|9
1651629270000|2022-05-04 01:54:30|8429.2|8427.7|8429.2|8427.7|8429.2|8427.7|8429.1|8427.6|5
1651629280000|2022-05-04 01:54:40|8429|8428.1|8428.9|8428|8429|8428.1|8428.8|8427.9|8
1651629290000|2022-05-04 01:54:50|8429.1|8427.6|8429.1|8427.6|8429.1|8427.6|8429.1|8427.6|1
1651629300000|2022-05-04 01:55:00|8428.6|8427.7|8428.7|8427.8|8428.7|8427.8|8428.6|8427.7|2
1651629310000|2022-05-04 01:55:10|8429|8427.5|8429.3|8427.8|8429.3|8427.9|8428.8|8427.5|5
1651629320000|2022-05-04 01:55:20|8429.2|8427.7|8429.2|8427.7|8429.2|8427.7|8429.2|8427.7|1
1651629330000|2022-05-04 01:55:30|8429.1|8428.2|8429.1|8427.6|8429.4|8428.2|8428.9|8427.6|12
1651629340000|2022-05-04 01:55:40|8429.2|8427.7|8429.1|8427.6|8429.2|8427.7|8429.1|8427.6|4
1651629350000|2022-05-04 01:55:50|8428.8|8427.9|8428.6|8427.7|8428.8|8427.9|8428.5|8427.6|8
1651629360000|2022-05-04 01:56:00|8428.5|8427.6|8428.6|8427.7|8428.9|8427.7|8428.5|8427.3|7
1651629370000|2022-05-04 01:56:10|8428.5|8427.6|8428.8|8427.3|8428.9|8427.6|8428.5|8427.2|6
1651629380000|2022-05-04 01:56:20|8428.9|8427.4|8428.8|8427.3|8428.9|8427.4|8428.8|8427.3|6
1651629390000|2022-05-04 01:56:30|8428.9|8427.4|8428.8|8427.3|8428.9|8427.4|8428.8|8427.3|4
1651629400000|2022-05-04 01:56:40|8428.9|8427.4|8428.5|8427.6|8428.9|8427.7|8428.2|8427.1|16
1651629410000|2022-05-04 01:56:50|8428.4|8427.5|8428.8|8427.3|8428.9|8427.6|8428.3|8427.2|12
1651629420000|2022-05-04 01:57:00|8428.7|8427.2|8428.6|8427.1|8428.7|8427.6|8428.4|8427|12
1651629430000|2022-05-04 01:57:10|8428.7|8427.2|8428.8|8427.3|8428.9|8427.4|8428.7|8427.2|14
1651629440000|2022-05-04 01:57:20|8428.9|8427.4|8428.8|8427.3|8428.9|8427.4|8428.8|8427.3|2
1651629450000|2022-05-04 01:57:30|8428.7|8427.2|8428.8|8427.3|8428.8|8427.3|8428.7|8427.2|2
1651629460000|2022-05-04 01:57:40|8428.7|8427.2|8428.6|8427.1|8428.7|8427.2|8428.5|8427|13
1651629470000|2022-05-04 01:57:50|8428.1|8427.2|8428.3|8426.8|8428.5|8427.2|8427.9|8426.7|12
1651629480000|2022-05-04 01:58:00|8428.4|8426.9|8428.4|8426.9|8428.4|8426.9|8428.3|8426.8|5
1651629490000|2022-05-04 01:58:10|8428.3|8426.8|8428.4|8426.9|8428.4|8426.9|8428.3|8426.8|4
1651629500000|2022-05-04 01:58:20|8428.3|8426.8|8428.5|8427|8428.8|8427.5|8428.1|8426.8|14
1651629510000|2022-05-04 01:58:30|8428.6|8427.1|8428.5|8427|8428.6|8427.1|8428.5|8427|8
1651629520000|2022-05-04 01:58:40|8428.4|8426.9|8428.4|8426.9|8428.5|8427|8428.4|8426.9|3
1651629530000|2022-05-04 01:58:50|8428.1|8427.2|8428.5|8427|8428.5|8427.2|8428|8426.9|5
1651629540000|2022-05-04 01:59:00|8428.4|8426.9|8428.4|8426.9|8428.4|8426.9|8428.4|8426.9|1
1651629550000|2022-05-04 01:59:10|8428.5|8427|8428.5|8427|8428.5|8427|8428.5|8427|1
1651629560000|2022-05-04 01:59:20|8428.6|8427.1|8428.4|8426.9|8428.6|8427.1|8428.4|8426.9|3
1651629570000|2022-05-04 01:59:30|8428.5|8427|8428.4|8426.9|8428.5|8427.2|8428.1|8426.8|7
1651629580000|2022-05-04 01:59:40|8428.5|8427|8428.3|8426.8|8428.5|8427|8428.3|8426.8|3
1651629600000|2022-05-04 02:00:00|8428.1|8426.6|8427.8|8426.3|8428.2|8426.9|8427.2|8426.3|20
1651629610000|2022-05-04 02:00:10|8427.7|8426.2|8427.7|8426.2|8427.8|8426.3|8427.7|8426.2|9
1651629620000|2022-05-04 02:00:20|8427.6|8426.1|8427.6|8426.1|8427.6|8426.3|8427.1|8425.9|9
1651629630000|2022-05-04 02:00:30|8427.5|8426|8427.6|8426.1|8427.6|8426.1|8427.5|8426|2
1651629640000|2022-05-04 02:00:40|8427.5|8426|8427.4|8425.9|8427.6|8426.1|8427|8425.8|8
1651629650000|2022-05-04 02:00:50|8427.3|8425.8|8427.2|8425.7|8427.4|8425.9|8427.2|8425.7|6
1651629660000|2022-05-04 02:01:00|8427.3|8425.8|8427.1|8425.6|8427.3|8425.8|8427.1|8425.6|7
1651629670000|2022-05-04 02:01:10|8427.2|8425.7|8427.1|8425.6|8427.2|8425.8|8426.6|8425.4|11
1651629680000|2022-05-04 02:01:20|8427|8426.1|8427.6|8426.7|8427.6|8426.7|8427|8426.1|6
1651629690000|2022-05-04 02:01:30|8427.5|8426.6|8427.5|8426.6|8427.6|8426.7|8427.5|8426.6|5
1651629700000|2022-05-04 02:01:40|8427.6|8426.7|8427.5|8426.6|8427.6|8426.7|8427.5|8426.6|2
1651629710000|2022-05-04 02:01:50|8427.4|8426.5|8427.8|8426.3|8427.8|8426.5|8427.4|8426.3|2
1651629720000|2022-05-04 02:02:00|8427.7|8426.2|8427.9|8426.4|8428|8426.6|8427.3|8426.1|12
1651629730000|2022-05-04 02:02:10|8427.8|8426.3|8427.8|8426.3|8427.9|8426.4|8427.7|8426.2|6
1651629740000|2022-05-04 02:02:20|8427.9|8426.4|8428|8426.5|8428|8426.8|8427.5|8426.4|9
1651629750000|2022-05-04 02:02:30|8427.9|8426.4|8427.7|8426.2|8428|8426.6|8427.5|8426.1|14
1651629760000|2022-05-04 02:02:40|8427.6|8426.1|8427.4|8425.9|8427.7|8426.3|8427.2|8425.8|8
1651629770000|2022-05-04 02:02:50|8427.5|8426|8427.5|8426|8427.6|8426.1|8427.5|8426|11
1651629780000|2022-05-04 02:03:00|8427.4|8425.9|8427.5|8426|8427.6|8426.1|8427.4|8425.9|4
1651629790000|2022-05-04 02:03:10|8427.6|8426.1|8427.7|8426.2|8427.8|8426.3|8427.6|8426.1|8
1651629800000|2022-05-04 02:03:20|8427.8|8426.3|8427.8|8426.3|8427.9|8426.4|8427.8|8426.3|5
1651629810000|2022-05-04 02:03:30|8427.6|8426.1|8427.4|8425.9|8427.6|8426.4|8427|8425.8|15
1651629820000|2022-05-04 02:03:40|8427.5|8426|8427.5|8426|8427.5|8426|8427.4|8425.9|5
1651629830000|2022-05-04 02:03:50|8427.4|8425.9|8427.4|8425.9|8427.4|8425.9|8427.4|8425.9|1
1651629840000|2022-05-04 02:04:00|8427.3|8425.8|8427.3|8425.8|8427.3|8425.8|8427.2|8425.7|3
1651629850000|2022-05-04 02:04:10|8427.4|8425.9|8427.3|8425.8|8427.4|8425.9|8427.3|8425.8|2
1651629860000|2022-05-04 02:04:20|8427.4|8425.9|8427.4|8425.9|8427.4|8425.9|8427.3|8425.8|3
1651629870000|2022-05-04 02:04:30|8427.3|8425.8|8427.3|8425.8|8427.4|8425.9|8427.2|8425.7|9
1651629880000|2022-05-04 02:04:40|8427.2|8425.7|8427.4|8425.9|8427.4|8425.9|8427.2|8425.7|5
1651629890000|2022-05-04 02:04:50|8427.3|8425.8|8427.2|8425.7|8427.3|8425.8|8427.2|8425.7|4
1651629900000|2022-05-04 02:05:00|8427.3|8425.8|8427.2|8425.7|8427.4|8426.1|8426.9|8425.6|11
1651629910000|2022-05-04 02:05:10|8427.1|8425.6|8427.3|8425.8|8427.3|8426.1|8426.9|8425.6|10
1651629920000|2022-05-04 02:05:20|8427.2|8425.7|8427.3|8425.8|8427.3|8425.8|8427.2|8425.7|4
1651629930000|2022-05-04 02:05:30|8427|8426.1|8427|8426.1|8427|8426.1|8426.9|8426|5
1651629940000|2022-05-04 02:05:40|8426.9|8426|8426.9|8425.4|8427.2|8426.1|8426.7|8425.4|12
1651629950000|2022-05-04 02:05:50|8427|8425.5|8427|8425.5|8427.1|8425.9|8426.8|8425.4|6
1651629960000|2022-05-04 02:06:00|8427.1|8425.6|8427|8425.5|8427.1|8426|8426.6|8425.4|20
1651629970000|2022-05-04 02:06:10|8426.9|8425.4|8426.7|8425.8|8426.9|8425.9|8426.6|8425.4|9
1651629980000|2022-05-04 02:06:20|8427|8425.5|8426.6|8425.7|8427|8425.7|8426.5|8425.4|4
1651629990000|2022-05-04 02:06:30|8426.5|8425.6|8427|8425.5|8427|8425.7|8426.5|8425.3|7
1651630000000|2022-05-04 02:06:40|8426.9|8425.4|8426.9|8425.4|8426.9|8425.4|8426.8|8425.3|3
1651630010000|2022-05-04 02:06:50|8426.6|8425.7|8426.7|8425.2|8426.7|8425.7|8426.3|8425|10
1651630020000|2022-05-04 02:07:00|8426.6|8425.1|8426.7|8425.2|8426.7|8425.2|8426.6|8425.1|2
1651630030000|2022-05-04 02:07:10|8426.6|8425.1|8426.4|8425.5|8426.7|8425.6|8426.4|8425.1|8
1651630040000|2022-05-04 02:07:20|8426.5|8425.6|8426.8|8425.3|8426.9|8425.6|8426.5|8425.3|6
1651630050000|2022-05-04 02:07:30|8426.9|8425.4|8427|8425.5|8427.1|8425.8|8426.7|8425.4|6
1651630060000|2022-05-04 02:07:40|8427.1|8425.6|8426.7|8425.8|8427.1|8425.8|8426.6|8425.5|5
1651630070000|2022-05-04 02:07:50|8426.6|8425.7|8426.7|8425.8|8426.7|8425.8|8426.6|8425.7|2
1651630080000|2022-05-04 02:08:00|8426.6|8425.7|8427.1|8425.6|8427.1|8425.9|8426.6|8425.6|4
1651630090000|2022-05-04 02:08:10|8427|8425.5|8427.1|8425.6|8427.1|8425.6|8427|8425.5|4
1651630100000|2022-05-04 02:08:20|8427|8425.5|8426.7|8425.8|8427|8425.8|8426.6|8425.5|4
1651630110000|2022-05-04 02:08:30|8426.8|8425.9|8427.3|8425.8|8427.3|8425.9|8426.8|8425.6|9
1651630120000|2022-05-04 02:08:40|8427.4|8425.9|8427.3|8425.8|8427.4|8425.9|8427.2|8425.7|13
1651630130000|2022-05-04 02:08:50|8427.4|8425.9|8427.4|8425.9|8427.4|8425.9|8427.3|8425.8|5
1651630140000|2022-05-04 02:09:00|8427.3|8425.8|8427.5|8426|8427.5|8426.3|8427.1|8425.7|12
1651630150000|2022-05-04 02:09:10|8427.6|8426.1|8427.7|8426.2|8427.8|8426.5|8427.3|8426.1|11
1651630160000|2022-05-04 02:09:20|8427.6|8426.1|8427.3|8426.4|8427.6|8426.4|8427.3|8426.1|2
1651630170000|2022-05-04 02:09:30|8427.4|8426.5|8427.2|8426.3|8427.4|8426.5|8427.1|8426.2|7
1651630180000|2022-05-04 02:09:40|8427.3|8426.4|8427.3|8426.4|8427.7|8426.5|8427.2|8426.2|11
1651630190000|2022-05-04 02:09:50|8427.2|8426.3|8427.6|8426.1|8427.6|8426.3|8427.2|8426|3
1651630200000|2022-05-04 02:10:00|8427.3|8426.4|8427.5|8426|8427.6|8426.4|8427.2|8426|7
1651630210000|2022-05-04 02:10:10|8427.6|8426.1|8427.5|8426|8427.6|8426.1|8427.4|8425.9|4
1651630220000|2022-05-04 02:10:20|8427.4|8425.9|8427.4|8425.9|8427.4|8425.9|8427.4|8425.9|1
1651630230000|2022-05-04 02:10:30|8427.5|8426|8427.5|8426|8427.6|8426.1|8427.4|8425.9|5
1651630240000|2022-05-04 02:10:40|8427.4|8426.5|8427.1|8426.2|8427.4|8426.5|8427|8426.1|7
1651630250000|2022-05-04 02:10:50|8427.4|8425.9|8427.4|8425.9|8427.5|8426|8427.4|8425.9|5
1651630260000|2022-05-04 02:11:00|8427.1|8426.2|8427.3|8425.8|8427.4|8426.2|8427.1|8425.8|11
1651630270000|2022-05-04 02:11:10|8427.4|8425.9|8427.2|8426.3|8427.4|8426.3|8427.2|8425.8|4
1651630280000|2022-05-04 02:11:20|8427.5|8426|8427.1|8426.2|8427.5|8426.3|8427.1|8425.9|6
1651630290000|2022-05-04 02:11:30|8427.2|8426.3|8427.1|8426.2|8427.2|8426.3|8427.1|8426.2|2
1651630300000|2022-05-04 02:11:40|8427.2|8426.3|8427.4|8426.5|8427.5|8426.6|8427.2|8426.3|5
1651630320000|2022-05-04 02:12:00|8427.7|8426.2|8427.7|8426.2|8427.8|8426.3|8427.7|8426.2|3
1651630330000|2022-05-04 02:12:10|8427.8|8426.3|8427.7|8426.2|8427.8|8426.3|8427.7|8426.2|2
1651630340000|2022-05-04 02:12:20|8427.3|8426.4|8427.3|8426.4|8427.4|8426.5|8427.3|8426.4|3
1651630350000|2022-05-04 02:12:30|8427.2|8426.3|8427.5|8426|8427.6|8426.3|8427.2|8425.9|6
1651630360000|2022-05-04 02:12:40|8427.6|8426.1|8427.4|8425.9|8427.6|8426.1|8427.4|8425.9|5
1651630370000|2022-05-04 02:12:50|8427.5|8426|8427.4|8425.9|8427.5|8426|8427.4|8425.9|2
1651630380000|2022-05-04 02:13:00|8427.5|8426|8427.4|8425.9|8427.5|8426|8427.4|8425.9|2
1651630390000|2022-05-04 02:13:10|8427.3|8425.8|8427.4|8425.9|8427.5|8426|8427.3|8425.8|8
1651630400000|2022-05-04 02:13:20|8427.5|8426|8427.1|8426.2|8427.5|8426.2|8427|8425.8|7
1651630410000|2022-05-04 02:13:30|8427|8426.1|8427.2|8425.7|8427.2|8426.1|8427|8425.7|2
1651630420000|2022-05-04 02:13:40|8426.8|8425.9|8426.7|8425.8|8426.9|8426|8426.7|8425.8|8
1651630430000|2022-05-04 02:13:50|8426.8|8425.9|8426.7|8425.8|8426.8|8425.9|8426.7|8425.8|6
1651630440000|2022-05-04 02:14:00|8426.8|8425.9|8426.7|8425.8|8426.8|8425.9|8426.7|8425.8|2
1651630450000|2022-05-04 02:14:10|8426.8|8425.9|8427.1|8425.6|8427.2|8426|8426.7|8425.6|18
1651630460000|2022-05-04 02:14:20|8427|8425.5|8427.1|8426.2|8427.5|8426.3|8427|8425.5|10
1651630470000|2022-05-04 02:14:30|8427.2|8426.3|8427.5|8426|8427.6|8426.4|8427.2|8426|12
1651630480000|2022-05-04 02:14:40|8427.3|8426.4|8427.1|8426.2|8427.3|8426.4|8427.1|8426.2|11
1651630490000|2022-05-04 02:14:50|8427.2|8426.3|8427.2|8425.7|8427.3|8426.3|8426.8|8425.6|20
1651630500000|2022-05-04 02:15:00|8427.1|8425.6|8427.1|8426.2|8427.6|8426.4|8427|8425.5|21
1651630510000|2022-05-04 02:15:10|8427|8426.1|8427.1|8426.2|8427.1|8426.2|8427|8426.1|4
1651630520000|2022-05-04 02:15:20|8427|8426.1|8427.7|8426.8|8427.9|8426.8|8427|8426|18
1651630530000|2022-05-04 02:15:30|8427.9|8426.4|8427.5|8426.6|8427.9|8426.9|8427.5|8426.4|19
1651630540000|2022-05-04 02:15:40|8427.7|8426.8|8427.5|8426.6|8428|8426.8|8427.5|8426.3|8
1651630550000|2022-05-04 02:15:50|8427.4|8426.5|8427.5|8426.6|8427.7|8426.6|8427.3|8426.1|12
1651630560000|2022-05-04 02:16:00|8427.4|8426.5|8427.5|8426|8427.6|8426.5|8427.2|8426|7
1651630570000|2022-05-04 02:16:10|8427.6|8426.1|8427.5|8426|8427.7|8426.4|8427|8425.9|9
1651630580000|2022-05-04 02:16:20|8427.1|8426.2|8427.5|8426|8427.7|8426.4|8427.1|8426|9
1651630590000|2022-05-04 02:16:30|8427.6|8426.1|8427.2|8426.3|8427.6|8426.3|8427.2|8426.1|2
1651630600000|2022-05-04 02:16:40|8427.1|8426.2|8427.3|8425.8|8427.5|8426.3|8427.1|8425.8|8
1651630610000|2022-05-04 02:16:50|8427.1|8426.2|8427.1|8426.2|8427.6|8426.2|8427|8425.8|10
1651630620000|2022-05-04 02:17:00|8427.3|8425.8|8426.6|8425.7|8427.3|8426|8426.5|8425.3|12
1651630630000|2022-05-04 02:17:10|8426.5|8425.6|8427.4|8425.9|8427.5|8426.2|8426.5|8425.6|12
1651630640000|2022-05-04 02:17:20|8427.3|8425.8|8427.4|8425.9|8427.4|8425.9|8427.3|8425.8|2
1651630650000|2022-05-04 02:17:30|8427.3|8425.8|8427|8426.1|8427.3|8426.1|8426.9|8425.8|4
1651630680000|2022-05-04 02:18:00|8426.9|8426|8427.1|8425.6|8427.1|8426|8426.8|8425.6|5
1651630690000|2022-05-04 02:18:10|8426.6|8425.7|8426.8|8425.9|8427.1|8425.9|8426.6|8425.5|9
1651630700000|2022-05-04 02:18:20|8426.7|8425.8|8427|8425.5|8427|8425.9|8426.7|8425.5|3
1651630710000|2022-05-04 02:18:30|8427.1|8425.6|8426.9|8425.4|8427.1|8425.6|8426.9|8425.4|3
1651630720000|2022-05-04 02:18:40|8427|8425.5|8427|8425.5|8427|8425.5|8426.9|8425.4|3
1651630730000|2022-05-04 02:18:50|8426.7|8425.8|8427.3|8426.4|8427.7|8426.7|8426.6|8425.7|12
1651630740000|2022-05-04 02:19:00|8427.4|8426.5|8427.4|8426.5|8427.9|8426.5|8427.3|8426.1|14
1651630750000|2022-05-04 02:19:10|8427.3|8426.4|8427.5|8426.6|8427.8|8426.6|8427.3|8426.2|11
1651630760000|2022-05-04 02:19:20|8427.8|8426.3|8427.9|8426.4|8427.9|8426.7|8427.6|8426.3|7
1651630770000|2022-05-04 02:19:30|8427.8|8426.3|8427.9|8426.4|8428|8426.5|8427.8|8426.3|8
1651630780000|2022-05-04 02:19:40|8427.8|8426.3|8428|8427.1|8428|8427.1|8427.4|8426.2|22
1651630790000|2022-05-04 02:19:50|8428.3|8426.8|8428.7|8427.2|8428.9|8427.8|8428.2|8426.8|20
1651630800000|2022-05-04 02:20:00|8428.8|8427.3|8428.9|8427.4|8429|8427.7|8428.6|8427.2|8
1651630810000|2022-05-04 02:20:10|8428.8|8427.3|8428.3|8427.4|8428.8|8427.6|8428.1|8426.9|15
1651630820000|2022-05-04 02:20:20|8428.2|8427.3|8428.4|8426.9|8428.5|8427.3|8428.1|8426.8|7
1651630830000|2022-05-04 02:20:30|8428.2|8427.3|8428.3|8426.8|8428.4|8427.3|8428.1|8426.8|6
1651630840000|2022-05-04 02:20:40|8427.9|8427|8427.8|8426.9|8428.1|8427|8427.8|8426.5|8
1651630850000|2022-05-04 02:20:50|8427.7|8426.8|8428.4|8426.9|8428.4|8427.3|8427.7|8426.8|11
1651630860000|2022-05-04 02:21:00|8428.3|8426.8|8427.9|8427|8428.4|8427|8427.9|8426.7|7
1651630870000|2022-05-04 02:21:10|8428.4|8426.9|8428.1|8426.6|8428.4|8427|8427.6|8426.6|14
1651630880000|2022-05-04 02:21:20|8428.2|8426.7|8427.8|8426.3|8428.2|8427|8427.6|8426.3|15
1651630890000|2022-05-04 02:21:30|8427.9|8426.4|8427.5|8426.6|8427.9|8426.7|8427.5|8426.3|6
1651630900000|2022-05-04 02:21:40|8427.8|8426.3|8427.9|8426.4|8427.9|8426.4|8427.8|8426.3|4
1651630910000|2022-05-04 02:21:50|8427.8|8426.3|8427.8|8426.9|8428.2|8426.9|8427.7|8426.3|10
1651630920000|2022-05-04 02:22:00|8427.7|8426.8|8427.8|8426.9|8427.9|8427|8427.7|8426.8|8
1651630930000|2022-05-04 02:22:10|8427.7|8426.8|8427.8|8426.9|8427.8|8426.9|8427.7|8426.8|2
1651630940000|2022-05-04 02:22:20|8427.6|8426.7|8427.1|8426.2|8427.8|8426.7|8427.1|8426.1|8
1651630950000|2022-05-04 02:22:30|8427.4|8425.9|8427.2|8426.3|8427.5|8426.4|8427.2|8425.9|9
1651630960000|2022-05-04 02:22:40|8427.1|8426.2|8427.3|8425.8|8427.4|8426.2|8426.9|8425.7|9
1651630970000|2022-05-04 02:22:50|8427|8426.1|8427.1|8426.2|8427.1|8426.2|8426.9|8426|11
1651630980000|2022-05-04 02:23:00|8427.2|8426.3|8427.3|8426.4|8427.4|8426.5|8427.2|8426.3|6
1651630990000|2022-05-04 02:23:10|8427.2|8426.3|8427.6|8426.1|8427.7|8426.5|8427.1|8426.1|10
1651631000000|2022-05-04 02:23:20|8427.7|8426.2|8427.7|8426.2|8427.7|8426.2|8427.6|8426.1|3
1651631010000|2022-05-04 02:23:30|8427.8|8426.3|8427.5|8426|8427.8|8426.6|8427.3|8426|21
1651631020000|2022-05-04 02:23:40|8427.6|8426.1|8427.6|8426.1|8427.7|8426.6|8427.3|8426.1|8
1651631030000|2022-05-04 02:23:50|8427.5|8426|8427.6|8426.1|8427.6|8426.1|8427.5|8426|4
1651631040000|2022-05-04 02:24:00|8427.2|8426.3|8427.2|8426.3|8427.2|8426.3|8427.2|8426.3|1
1651631050000|2022-05-04 02:24:10|8427.1|8426.2|8427.4|8425.9|8427.4|8426.2|8427|8425.8|6
1651631060000|2022-05-04 02:24:20|8427.2|8426.3|8427.6|8426.1|8427.7|8426.4|8427.2|8426|8
1651631070000|2022-05-04 02:24:30|8427.5|8426|8427.7|8426.2|8427.7|8426.2|8427.5|8426|3
1651631080000|2022-05-04 02:24:40|8427.4|8426.5|8427.5|8426|8427.6|8426.5|8427.2|8426|11
1651631090000|2022-05-04 02:24:50|8427.6|8426.1|8427.5|8426|8427.6|8426.1|8427.5|8426|2
1651631100000|2022-05-04 02:25:00|8427.4|8425.9|8427.7|8426.2|8427.7|8426.6|8427.4|8425.9|10
1651631110000|2022-05-04 02:25:10|8427.6|8426.1|8427.2|8426.3|8427.7|8426.4|8427.2|8426.1|7
1651631120000|2022-05-04 02:25:20|8427.5|8426|8427.2|8426.3|8427.6|8426.3|8427.2|8426|10
1651631130000|2022-05-04 02:25:30|8427.6|8426.1|8427.5|8426|8427.6|8426.1|8427.4|8425.9|8
1651631140000|2022-05-04 02:25:40|8427.4|8425.9|8427.5|8426|8427.5|8426|8427.4|8425.9|2
1651631150000|2022-05-04 02:25:50|8427.4|8425.9|8426.8|8425.9|8427.4|8425.9|8426.8|8425.6|8
1651631160000|2022-05-04 02:26:00|8426.9|8426|8427.4|8425.9|8427.4|8426|8426.8|8425.6|6
1651631170000|2022-05-04 02:26:10|8427.5|8426|8426.9|8426|8427.5|8426.1|8426.9|8425.8|5
1651631180000|2022-05-04 02:26:20|8427.1|8426.2|8427.3|8425.8|8427.4|8426.2|8427.1|8425.8|4
1651631190000|2022-05-04 02:26:30|8426.9|8426|8426.9|8426|8427|8426.1|8426.9|8426|3
1651631200000|2022-05-04 02:26:40|8426.8|8425.9|8426.9|8426|8426.9|8426|8426.8|8425.9|2
1651631210000|2022-05-04 02:26:50|8427|8426.1|8427|8426.1|8427|8426.1|8426.9|8426|3
1651631220000|2022-05-04 02:27:00|8426.9|8426|8427|8425.5|8427|8426|8426.7|8425.5|7
1651631230000|2022-05-04 02:27:10|8426.7|8425.8|8427.1|8425.6|8427.1|8425.8|8426.5|8425.3|12
1651631240000|2022-05-04 02:27:20|8427|8425.5|8426.6|8425.7|8427.1|8425.8|8426.6|8425.5|6
1651631250000|2022-05-04 02:27:30|8426.7|8425.8|8426.9|8425.4|8426.9|8425.8|8426.6|8425.4|5
1651631260000|2022-05-04 02:27:40|8426.7|8425.8|8426.9|8425.4|8426.9|8425.8|8426.5|8425.3|7
1651631270000|2022-05-04 02:27:50|8426.8|8425.3|8426.5|8425.6|8427|8425.6|8426.4|8425.3|9
1651631280000|2022-05-04 02:28:00|8426.4|8425.5|8426|8425.1|8426.5|8425.6|8426|8425.1|8
1651631290000|2022-05-04 02:28:10|8426.1|8425.2|8426.4|8425.5|8426.8|8425.5|8426|8425.1|15
1651631300000|2022-05-04 02:28:20|8426.3|8425.4|8427|8425.5|8427|8425.9|8426.2|8424.9|22
1651631310000|2022-05-04 02:28:30|8426.9|8425.4|8426.9|8425.4|8427|8425.7|8426.5|8425.4|12
1651631320000|2022-05-04 02:28:40|8426.6|8425.7|8426.3|8425.4|8426.6|8425.7|8426.2|8425.3|11
1651631330000|2022-05-04 02:28:50|8426.2|8425.3|8426.4|8424.9|8426.4|8425.4|8426.1|8424.8|7
1651631340000|2022-05-04 02:29:00|8426.3|8424.8|8426.3|8424.8|8426.4|8425.1|8425.9|8424.7|12
1651631350000|2022-05-04 02:29:10|8426.4|8424.9|8426.4|8424.9|8426.5|8425|8426.3|8424.8|9
1651631360000|2022-05-04 02:29:20|8426.3|8424.8|8426.5|8425|8426.5|8425.3|8426.1|8424.8|13
1651631370000|2022-05-04 02:29:30|8426.4|8424.9|8426|8425.1|8426.6|8425.3|8426|8424.9|10
1651631380000|2022-05-04 02:29:40|8426.1|8425.2|8426.7|8425.2|8426.7|8425.5|8426.1|8425.2|11
1651631390000|2022-05-04 02:29:50|8426.8|8425.3|8426.8|8425.9|8427.2|8426|8426.7|8425.3|15
1651631400000|2022-05-04 02:30:00|8426.9|8426|8426.9|8426|8426.9|8426|8426.8|8425.9|3
1651631410000|2022-05-04 02:30:10|8427|8426.1|8427.4|8425.9|8427.5|8426.3|8426.9|8425.9|13
1651631420000|2022-05-04 02:30:20|8427.5|8426|8427.7|8426.2|8427.7|8426.2|8427.4|8425.9|10
1651631430000|2022-05-04 02:30:30|8427.8|8426.3|8427.6|8426.1|8427.8|8426.3|8427.5|8426|7
1651631440000|2022-05-04 02:30:40|8427.5|8426|8427.6|8426.1|8427.6|8426.1|8427.5|8426|2
1651631450000|2022-05-04 02:30:50|8427.3|8425.8|8427.3|8425.8|8427.4|8426.2|8427|8425.8|6
1651631460000|2022-05-04 02:31:00|8427.4|8425.9|8426.9|8426|8427.4|8426.3|8426.9|8425.7|9
1651631470000|2022-05-04 02:31:10|8426.7|8425.8|8427.3|8425.8|8427.3|8426.1|8426.7|8425.7|7
1651631490000|2022-05-04 02:31:30|8427.4|8425.9|8427.3|8425.8|8427.4|8425.9|8427.3|8425.8|2
1651631500000|2022-05-04 02:31:40|8427|8426.1|8427|8426.1|8427.4|8426.2|8426.9|8425.8|9
1651631510000|2022-05-04 02:31:50|8427.4|8425.9|8427.4|8425.9|8427.5|8426|8427.3|8425.8|7
1651631520000|2022-05-04 02:32:00|8427.1|8426.2|8427.3|8426.4|8427.3|8426.4|8427.1|8426.2|7
1651631530000|2022-05-04 02:32:10|8427.5|8426|8427.5|8426|8427.6|8426.1|8427.5|8426|5
1651631540000|2022-05-04 02:32:20|8427.6|8426.1|8427.5|8426|8427.6|8426.1|8427.5|8426|6
1651631550000|2022-05-04 02:32:30|8427.4|8425.9|8427.7|8426.2|8427.7|8426.2|8427.4|8425.9|4
1651631560000|2022-05-04 02:32:40|8427.6|8426.1|8427.6|8426.1|8427.7|8426.2|8427.6|8426.1|3
1651631570000|2022-05-04 02:32:50|8427.7|8426.2|8427.3|8426.4|8427.7|8426.4|8427.3|8426.2|2
1651631580000|2022-05-04 02:33:00|8427.2|8426.3|8427.2|8426.3|8427.2|8426.3|8427.2|8426.3|1
1651631590000|2022-05-04 02:33:10|8427.4|8425.9|8427.2|8425.7|8427.4|8426.4|8427.1|8425.7|12
1651631600000|2022-05-04 02:33:20|8427.3|8425.8|8427.4|8425.9|8427.4|8425.9|8427.2|8425.7|10
1651631610000|2022-05-04 02:33:30|8427.5|8426|8427|8426.1|8427.5|8426.3|8427|8425.9|8
1651631620000|2022-05-04 02:33:40|8426.9|8426|8427|8426.1|8427.5|8426.2|8426.9|8425.8|7
1651631630000|2022-05-04 02:33:50|8427.4|8425.9|8427.5|8426|8427.5|8426|8427.3|8425.8|7
1651631640000|2022-05-04 02:34:00|8427.4|8425.9|8427.5|8426|8427.5|8426|8427.4|8425.9|2
1651631650000|2022-05-04 02:34:10|8427.6|8426.1|8427.6|8426.1|8427.6|8426.1|8427.6|8426.1|1
1651631660000|2022-05-04 02:34:20|8427.5|8426|8427.5|8426|8427.5|8426|8427.5|8426|1
1651631670000|2022-05-04 02:34:30|8427.6|8426.1|8427.6|8426.1|8427.7|8426.5|8427.4|8426|14
1651631680000|2022-05-04 02:34:40|8427.3|8426.4|8427.6|8426.1|8427.6|8426.5|8427.3|8426|7
1651631690000|2022-05-04 02:34:50|8427.2|8426.3|8427.4|8425.9|8427.4|8426.5|8427.1|8425.9|9
1651631700000|2022-05-04 02:35:00|8427.5|8426|8427.7|8426.2|8427.8|8426.4|8427.1|8426|13
1651631710000|2022-05-04 02:35:10|8427.8|8426.3|8427.8|8426.3|8427.8|8426.7|8427.4|8426.2|9
1651631720000|2022-05-04 02:35:20|8427.9|8426.4|8427.9|8426.4|8427.9|8426.4|8427.8|8426.3|9
1651631730000|2022-05-04 02:35:30|8427.8|8426.3|8427.8|8426.3|8427.9|8426.4|8427.8|8426.3|5
1651631740000|2022-05-04 02:35:40|8427.9|8426.4|8427.9|8426.4|8427.9|8426.8|8427.5|8426.3|7
1651631750000|2022-05-04 02:35:50|8427.8|8426.3|8427.8|8426.3|8427.9|8426.4|8427.8|8426.3|5
1651631760000|2022-05-04 02:36:00|8427.9|8426.4|8427.6|8426.1|8427.9|8426.7|8427.2|8426|15
1651631770000|2022-05-04 02:36:10|8427.7|8426.2|8427.6|8426.1|8427.7|8426.2|8427.6|8426.1|2
1651631780000|2022-05-04 02:36:20|8427.5|8426|8427.3|8426.4|8427.6|8426.5|8427.3|8426|5
1651631790000|2022-05-04 02:36:30|8427.2|8426.3|8427.6|8426.1|8427.6|8426.3|8427.2|8426|5
1651631800000|2022-05-04 02:36:40|8427.7|8426.2|8427.5|8426.6|8427.8|8426.7|8427.5|8426.1|7
1651631810000|2022-05-04 02:36:50|8427.8|8426.9|8427.5|8426|8427.8|8426.9|8427.1|8425.9|14
1651631820000|2022-05-04 02:37:00|8427.6|8426.1|8427.3|8426.4|8427.6|8426.6|8427.3|8426|12
1651631830000|2022-05-04 02:37:10|8427.4|8426.5|8427.2|8426.3|8427.7|8426.5|8427.2|8426|13
1651631840000|2022-05-04 02:37:20|8427.3|8426.4|8427.7|8426.2|8427.8|8426.4|8427.2|8426.2|9
1651631850000|2022-05-04 02:37:30|8427.8|8426.3|8427.4|8426.5|8427.8|8426.5|8427.4|8426.1|6
1651631860000|2022-05-04 02:37:40|8427.3|8426.4|8427.6|8426.1|8427.7|8426.5|8427.2|8426|21
1651631870000|2022-05-04 02:37:50|8427.7|8426.2|8427.3|8426.4|8427.7|8426.5|8427.3|8426.2|3
1651631880000|2022-05-04 02:38:00|8427.2|8426.3|8427.1|8426.2|8427.5|8426.6|8427|8425.8|20
1651631890000|2022-05-04 02:38:10|8427|8426.1|8427.5|8426|8427.6|8426.4|8427|8425.8|14
1651631900000|2022-05-04 02:38:20|8427.6|8426.1|8427.4|8425.9|8427.6|8426.3|8427.1|8425.9|10
1651631910000|2022-05-04 02:38:30|8427.1|8426.2|8427.3|8425.8|8427.4|8426.2|8427.1|8425.7|7
1651631920000|2022-05-04 02:38:40|8427.4|8425.9|8427.3|8425.8|8427.4|8425.9|8427.3|8425.8|2
1651631930000|2022-05-04 02:38:50|8427.4|8425.9|8427.2|8425.7|8427.4|8426.1|8426.8|8425.6|8
1651631940000|2022-05-04 02:39:00|8427.1|8425.6|8426.9|8426|8427.2|8426.1|8426.8|8425.6|13
1651631950000|2022-05-04 02:39:10|8427.3|8426.4|8427.6|8426.1|8427.7|8426.5|8427.3|8426|14
1651631960000|2022-05-04 02:39:20|8427.7|8426.2|8427.6|8426.1|8427.7|8426.2|8427.6|8426.1|4
1651631970000|2022-05-04 02:39:30|8427.4|8426.5|8426.8|8425.9|8427.4|8426.5|8426.8|8425.7|7
1651631980000|2022-05-04 02:39:40|8426.9|8426|8427.4|8425.9|8427.5|8426.3|8426.8|8425.5|17
1651631990000|2022-05-04 02:39:50|8427.5|8426|8427.1|8426.2|8427.5|8426.3|8427.1|8426|10
1651632000000|2022-05-04 02:40:00|8427.5|8426|8427.2|8426.3|8427.5|8426.4|8427.2|8426|6
1651632020000|2022-05-04 02:40:20|8427.1|8426.2|8427.5|8426|8427.7|8426.5|8427.1|8426|14
1651632030000|2022-05-04 02:40:30|8427.6|8426.1|8427.3|8426.4|8427.6|8426.4|8427.1|8426|8
1651632050000|2022-05-04 02:40:50|8427.4|8426.5|8427.3|8426.4|8427.4|8426.5|8427.2|8426.3|6
1651632060000|2022-05-04 02:41:00|8427.2|8426.3|8427.4|8426.5|8427.4|8426.5|8427.2|8426.3|3
1651632070000|2022-05-04 02:41:10|8427.3|8426.4|8427.2|8426.3|8427.5|8426.5|8427.1|8426|14
1651632080000|2022-05-04 02:41:20|8427.6|8426.1|8427.3|8426.4|8427.6|8426.4|8427.2|8426.1|6
1651632090000|2022-05-04 02:41:30|8427.2|8426.3|8427.1|8426.2|8427.3|8426.4|8427.1|8426.2|6
1651632100000|2022-05-04 02:41:40|8427.4|8425.9|8427.3|8426.4|8427.6|8426.5|8427.2|8425.9|12
1651632110000|2022-05-04 02:41:50|8427.4|8426.5|8427.3|8426.4|8427.4|8426.5|8427.3|8426.4|4
1651632120000|2022-05-04 02:42:00|8427.4|8426.5|8427.4|8426.5|8427.4|8426.5|8427.3|8426.4|5
1651632130000|2022-05-04 02:42:10|8427.3|8426.4|8427.2|8426.3|8427.4|8426.5|8427.1|8426.2|6
1651632140000|2022-05-04 02:42:20|8427.3|8426.4|8427.4|8426.5|8427.7|8426.6|8427.2|8425.9|17
1651632150000|2022-05-04 02:42:30|8427.5|8426.6|8427.4|8426.5|8427.5|8426.6|8427.3|8426.4|6
1651632160000|2022-05-04 02:42:40|8427.6|8426.1|8427.3|8426.4|8427.6|8426.5|8427.3|8425.9|11
1651632170000|2022-05-04 02:42:50|8427.4|8426.5|8427.4|8425.9|8427.6|8426.5|8427.3|8425.9|5
1651632180000|2022-05-04 02:43:00|8427.3|8425.8|8427|8425.5|8427.3|8426.2|8426.9|8425.5|10
1651632190000|2022-05-04 02:43:10|8427.1|8425.6|8427.1|8425.6|8427.1|8425.6|8427.1|8425.6|1
1651632200000|2022-05-04 02:43:20|8427.2|8425.7|8427|8425.5|8427.2|8425.8|8426.7|8425.4|10
1651632210000|2022-05-04 02:43:30|8426.7|8425.8|8426.6|8425.7|8426.7|8425.8|8426.5|8425.6|6
1651632220000|2022-05-04 02:43:40|8426.5|8425.6|8426.2|8425.3|8426.6|8425.6|8426.2|8425.1|4
1651632230000|2022-05-04 02:43:50|8426.5|8425|8426.7|8425.2|8426.8|8425.6|8426.5|8425|8
1651632240000|2022-05-04 02:44:00|8426.8|8425.3|8426.8|8425.3|8426.9|8425.4|8426.7|8425.2|5
1651632250000|2022-05-04 02:44:10|8426.5|8425.6|8426.5|8425|8426.6|8425.6|8426.2|8425|10
1651632260000|2022-05-04 02:44:20|8426.3|8425.4|8426.3|8425.4|8426.3|8425.4|8426.2|8425.3|3
1651632270000|2022-05-04 02:44:30|8426.4|8425.5|8426.6|8425.7|8426.6|8425.7|8426.4|8425.5|13
1651632280000|2022-05-04 02:44:40|8426.5|8425.6|8426.3|8425.4|8426.7|8425.8|8426.3|8425.4|11
1651632290000|2022-05-04 02:44:50|8426.4|8425.5|8426.4|8425.5|8426.7|8425.6|8426.3|8425.1|9
1651632300000|2022-05-04 02:45:00|8426.7|8425.2|8426.5|8425.6|8426.7|8425.8|8426.4|8425.2|11
1651632310000|2022-05-04 02:45:10|8426.6|8425.7|8426.6|8425.7|8426.7|8425.8|8426.6|8425.7|3
1651632320000|2022-05-04 02:45:20|8426.5|8425.6|8426.6|8425.1|8426.6|8425.7|8426.3|8425|9
1651632330000|2022-05-04 02:45:30|8426.7|8425.2|8426.4|8424.9|8426.7|8425.4|8426.2|8424.9|12
1651632340000|2022-05-04 02:45:40|8426.5|8425|8426.5|8425|8426.5|8425|8426.5|8425|1
1651632350000|2022-05-04 02:45:50|8426.4|8424.9|8426.4|8424.9|8426.5|8425|8426.3|8424.8|5
1651632360000|2022-05-04 02:46:00|8426.3|8424.8|8426.3|8424.8|8426.4|8424.9|8426.3|8424.8|3
1651632380000|2022-05-04 02:46:20|8426.2|8424.7|8425.4|8424.5|8426.2|8424.8|8425.4|8424.5|4
1651632390000|2022-05-04 02:46:30|8425.7|8424.2|8425.6|8424.7|8425.7|8424.8|8425.5|8424.2|16
1651632400000|2022-05-04 02:46:40|8425.7|8424.8|8426|8424.5|8426|8424.8|8425.6|8424.4|4
1651632410000|2022-05-04 02:46:50|8425.9|8424.4|8425.5|8424.6|8426|8424.8|8425.5|8424.2|14
1651632420000|2022-05-04 02:47:00|8425.6|8424.7|8425.6|8424.7|8425.6|8424.7|8425.5|8424.6|3
1651632430000|2022-05-04 02:47:10|8425.5|8424.6|8425.4|8424.5|8425.5|8424.6|8425.4|8424.5|4
1651632440000|2022-05-04 02:47:20|8425.5|8424.6|8425.6|8424.7|8425.9|8424.7|8425.5|8424.4|6
1651632450000|2022-05-04 02:47:30|8425.5|8424.6|8425.7|8424.2|8425.7|8424.6|8425.4|8424.2|4
1651632460000|2022-05-04 02:47:40|8425.4|8424.5|8425.3|8424.4|8425.5|8424.5|8425.2|8424|6
1651632470000|2022-05-04 02:47:50|8425.4|8424.5|8425.4|8424.5|8425.4|8424.5|8425.4|8424.5|1
1651632480000|2022-05-04 02:48:00|8425.6|8424.1|8425.6|8424.1|8425.6|8424.1|8425.6|8424.1|1
1651632490000|2022-05-04 02:48:10|8425.7|8424.2|8425.6|8424.7|8425.7|8424.7|8425.5|8424.1|6
1651632500000|2022-05-04 02:48:20|8425.5|8424.6|8425.3|8424.4|8425.6|8424.7|8425.3|8424.4|7
1651632510000|2022-05-04 02:48:30|8425.4|8424.5|8425.2|8424.3|8425.5|8424.5|8425.1|8424|6
1651632520000|2022-05-04 02:48:40|8425.1|8424.2|8425.2|8424.3|8425.2|8424.3|8425.1|8424.2|4
1651632530000|2022-05-04 02:48:50|8425.3|8424.4|8425.2|8424.3|8425.3|8424.4|8425.1|8424.2|6
1651632540000|2022-05-04 02:49:00|8425.3|8424.4|8425.4|8423.9|8425.4|8424.4|8425.1|8423.8|7
1651632550000|2022-05-04 02:49:10|8425.5|8424|8425.6|8424.1|8425.6|8424.1|8425.4|8423.9|4
1651632560000|2022-05-04 02:49:20|8425.7|8424.2|8425.7|8424.2|8425.7|8424.2|8425.6|8424.1|9
1651632570000|2022-05-04 02:49:30|8425.5|8424.6|8425.3|8424.4|8425.6|8424.7|8425.3|8424.4|11
1651632580000|2022-05-04 02:49:40|8425.6|8424.1|8426|8424.5|8426|8424.7|8425.5|8424.1|11
1651632590000|2022-05-04 02:49:50|8425.8|8424.9|8425.7|8424.8|8425.8|8424.9|8425.7|8424.8|2
1651632600000|2022-05-04 02:50:00|8425.8|8424.9|8425.7|8424.8|8425.8|8424.9|8425.7|8424.8|6
1651632610000|2022-05-04 02:50:10|8425.8|8424.9|8425.4|8424.5|8425.8|8424.9|8425.4|8424.5|9
1651632620000|2022-05-04 02:50:20|8425.5|8424.6|8425.6|8424.7|8425.9|8424.8|8425.5|8424.3|9
1651632630000|2022-05-04 02:50:30|8425.7|8424.8|8425.6|8424.7|8425.7|8424.8|8425.5|8424.6|4
1651632640000|2022-05-04 02:50:40|8425.5|8424.6|8425.5|8424.6|8425.6|8424.7|8425.4|8424.5|9
1651632650000|2022-05-04 02:50:50|8425.4|8424.5|8425.4|8424.5|8425.6|8424.6|8425.2|8423.9|14
1651632660000|2022-05-04 02:51:00|8425.3|8424.4|8425.5|8424|8425.5|8424.4|8425.2|8424|7
1651632670000|2022-05-04 02:51:10|8425.4|8423.9|8425.1|8424.2|8425.5|8424.3|8425.1|8423.9|4
1651632680000|2022-05-04 02:51:20|8425.2|8424.3|8425.2|8424.3|8425.2|8424.3|8425.1|8424.2|3
1651632690000|2022-05-04 02:51:30|8425.1|8424.2|8425.2|8424.3|8425.2|8424.3|8425.1|8424.2|6
1651632700000|2022-05-04 02:51:40|8425.1|8424.2|8425.1|8424.2|8425.1|8424.2|8425|8424.1|7
1651632720000|2022-05-04 02:52:00|8425.2|8424.3|8425.2|8424.3|8425.3|8424.4|8425.2|8424.3|3
1651632730000|2022-05-04 02:52:10|8425.3|8424.4|8425.3|8424.4|8425.3|8424.4|8425.3|8424.4|1
1651632740000|2022-05-04 02:52:20|8425.2|8424.3|8425.5|8424|8425.5|8424.3|8425.1|8424|4
1651632750000|2022-05-04 02:52:30|8425.4|8423.9|8425.6|8424.1|8425.6|8424.1|8425.4|8423.9|5
1651632760000|2022-05-04 02:52:40|8425.5|8424|8425.5|8424|8425.6|8424.1|8425.4|8423.9|5
1651632770000|2022-05-04 02:52:50|8425.6|8424.1|8425.3|8424.4|8425.6|8424.5|8425.3|8424.1|4
1651632780000|2022-05-04 02:53:00|8425.2|8424.3|8425.3|8424.4|8425.7|8424.6|8425.2|8424.1|14
1651632790000|2022-05-04 02:53:10|8425.4|8424.5|8425.4|8424.5|8425.4|8424.5|8425.3|8424.4|5
1651632800000|2022-05-04 02:53:20|8425.3|8424.4|8425.4|8424.5|8425.4|8424.5|8425.3|8424.4|6
1651632810000|2022-05-04 02:53:30|8425.5|8424.6|8424.7|8423.8|8425.5|8424.6|8424.7|8423.5|20
1651632820000|2022-05-04 02:53:40|8424.8|8423.9|8424.7|8423.8|8425|8423.9|8424.7|8423.5|4
1651632830000|2022-05-04 02:53:50|8424.6|8423.7|8425|8423.5|8425.1|8423.8|8424.6|8423.5|8
1651632840000|2022-05-04 02:54:00|8424.7|8423.8|8424.5|8423.6|8424.8|8423.9|8424.5|8423.6|7
1651632850000|2022-05-04 02:54:10|8424.6|8423.7|8424.8|8423.3|8424.9|8423.7|8424.5|8423.3|6
1651632870000|2022-05-04 02:54:30|8424.4|8423.5|8424.4|8423.5|8424.4|8423.5|8424.3|8423.4|5
1651632880000|2022-05-04 02:54:40|8424.3|8423.4|8424.3|8423.4|8424.3|8423.4|8424.2|8423.3|3
1651632890000|2022-05-04 02:54:50|8424.2|8423.3|8424.2|8423.3|8424.2|8423.3|8424.2|8423.3|1
1651632900000|2022-05-04 02:55:00|8424.1|8423.2|8424.8|8423.9|8425.4|8424.1|8424.1|8423.2|18
1651632910000|2022-05-04 02:55:10|8424.9|8424|8424.9|8424|8424.9|8424|8424.8|8423.9|3
1651632920000|2022-05-04 02:55:20|8425|8424.1|8424.5|8423.6|8425|8424.1|8424.5|8423.6|9
1651632930000|2022-05-04 02:55:30|8424.6|8423.7|8424.9|8423.4|8424.9|8423.9|8424.2|8423.2|21
1651632940000|2022-05-04 02:55:40|8424.4|8423.5|8424.5|8423.6|8424.6|8423.7|8424.4|8423.5|8
1651632950000|2022-05-04 02:55:50|8424.4|8423.5|8424.7|8423.2|8424.7|8423.5|8424.3|8423|7
1651632960000|2022-05-04 02:56:00|8424.6|8423.1|8424.3|8423.4|8424.6|8423.5|8424.3|8423.1|5
1651632970000|2022-05-04 02:56:10|8424.2|8423.3|8424.4|8423.5|8424.6|8423.6|8424.2|8423.1|7
1651632980000|2022-05-04 02:56:20|8424.5|8423.6|8424.2|8423.3|8424.5|8423.6|8424.2|8423.3|5
1651632990000|2022-05-04 02:56:30|8424.5|8423|8424|8423.1|8424.5|8423.3|8423.9|8423|10
1651633000000|2022-05-04 02:56:40|8424.4|8422.9|8424|8423.1|8424.4|8423.2|8423.9|8422.8|7
1651633010000|2022-05-04 02:56:50|8424.1|8423.2|8424|8423.1|8424.1|8423.2|8423.8|8422.9|10
1651633020000|2022-05-04 02:57:00|8424.1|8423.2|8424.1|8423.2|8424.1|8423.2|8423.9|8423|11
1651633030000|2022-05-04 02:57:10|8424|8423.1|8424.1|8423.2|8424.1|8423.2|8424|8423.1|6
1651633040000|2022-05-04 02:57:20|8424|8423.1|8423.8|8422.9|8424|8423.1|8423.8|8422.9|5
1651633050000|2022-05-04 02:57:30|8423.9|8423|8423.7|8422.8|8423.9|8423|8423.7|8422.8|5
1651633060000|2022-05-04 02:57:40|8423.8|8422.9|8423.8|8422.9|8423.8|8422.9|8423.7|8422.8|5
1651633070000|2022-05-04 02:57:50|8423.7|8422.8|8423.6|8422.7|8423.8|8422.9|8423.5|8422.6|10
1651633080000|2022-05-04 02:58:00|8423.5|8422.6|8424|8422.5|8424|8422.8|8423.3|8422.1|18
1651633090000|2022-05-04 02:58:10|8423.9|8422.4|8423.7|8422.8|8424.1|8422.9|8423.6|8422.4|15
1651633100000|2022-05-04 02:58:20|8423.6|8422.7|8423.5|8422.6|8424|8422.9|8423.5|8422.4|7
1651633110000|2022-05-04 02:58:30|8423.6|8422.7|8423.2|8422.3|8423.6|8422.7|8423|8422.1|9
1651633120000|2022-05-04 02:58:40|8423.1|8422.2|8423.2|8422.3|8423.2|8422.3|8423.1|8422.2|2
1651633140000|2022-05-04 02:59:00|8423.3|8422.4|8423.3|8422.4|8423.3|8422.4|8423.3|8422.4|1
1651633150000|2022-05-04 02:59:10|8423.2|8422.3|8423.1|8422.2|8423.3|8422.4|8423|8422.1|10
1651633160000|2022-05-04 02:59:20|8423|8422.1|8423.2|8422.3|8423.3|8422.4|8423|8422.1|11
1651633170000|2022-05-04 02:59:30|8423.1|8422.2|8423.3|8422.4|8423.3|8422.4|8423|8422.1|7
1651633180000|2022-05-04 02:59:40|8423.4|8422.5|8423.5|8422.6|8423.5|8422.6|8423.4|8422.5|6
1651633190000|2022-05-04 02:59:50|8423.4|8422.5|8423|8422.1|8423.4|8422.5|8422.9|8422|12
1651633200000|2022-05-04 03:00:00|8422.9|8422|8422.9|8422|8423.4|8422.3|8422.9|8421.8|16
1651633210000|2022-05-04 03:00:10|8423|8422.1|8423.3|8421.8|8423.4|8422.2|8422.9|8421.8|9
1651633220000|2022-05-04 03:00:20|8423|8422.1|8423.1|8422.2|8423.1|8422.2|8423|8422.1|2
1651633230000|2022-05-04 03:00:30|8423|8422.1|8423|8422.1|8423|8422.1|8423|8422.1|1
1651633240000|2022-05-04 03:00:40|8423.1|8422.2|8423|8422.1|8423.1|8422.2|8423|8422.1|2
1651633250000|2022-05-04 03:00:50|8423.1|8422.2|8423.3|8421.8|8423.4|8422.2|8423.1|8421.8|3
1651633260000|2022-05-04 03:01:00|8423.4|8421.9|8423.1|8421.6|8423.4|8422.1|8422.8|8421.6|14
1651633270000|2022-05-04 03:01:10|8423.2|8421.7|8422.9|8422|8423.2|8422.1|8422.8|8421.7|11
1651633280000|2022-05-04 03:01:20|8422.8|8421.9|8422.9|8422|8422.9|8422|8422.8|8421.9|10
1651633290000|2022-05-04 03:01:30|8423.2|8421.7|8423.1|8421.6|8423.2|8421.7|8423.1|8421.6|2
1651633300000|2022-05-04 03:01:40|8422.8|8421.9|8423.1|8421.6|8423.1|8422|8422.7|8421.6|12
1651633310000|2022-05-04 03:01:50|8423|8421.5|8423|8422.1|8423.2|8422.2|8423|8421.5|5
1651633320000|2022-05-04 03:02:00|8423.1|8422.2|8423.6|8422.1|8423.6|8422.4|8423.1|8422|9
1651633330000|2022-05-04 03:02:10|8423.4|8422.5|8423.4|8421.9|8423.8|8422.6|8423.1|8421.9|12
1651633340000|2022-05-04 03:02:20|8423.5|8422|8423|8422.1|8423.5|8422.3|8423|8421.8|13
1651633350000|2022-05-04 03:02:30|8423.1|8422.2|8422.9|8422|8423.1|8422.2|8422.9|8422|11
1651633360000|2022-05-04 03:02:40|8423|8422.1|8422.7|8421.8|8423.3|8422.1|8422.6|8421.7|12
1651633370000|2022-05-04 03:02:50|8423|8421.5|8423|8421.5|8423.1|8421.9|8422.8|8421.4|14
1651633380000|2022-05-04 03:03:00|8422.9|8421.4|8423.1|8421.6|8423.2|8421.9|8422.7|8421.4|18
1651633390000|2022-05-04 03:03:10|8423.2|8421.7|8423.4|8421.9|8423.5|8422.2|8422.9|8421.6|13
1651633400000|2022-05-04 03:03:20|8423.3|8421.8|8423.3|8421.8|8423.4|8421.9|8423.3|8421.8|3
1651633410000|2022-05-04 03:03:30|8423.4|8421.9|8423.2|8422.3|8423.4|8422.3|8423.1|8421.8|7
1651633420000|2022-05-04 03:03:40|8423|8422.1|8423|8422.1|8423.4|8422.3|8423|8421.7|11
1651633430000|2022-05-04 03:03:50|8423.3|8421.8|8423|8422.1|8423.3|8422.1|8422.9|8421.8|3
1651633440000|2022-05-04 03:04:00|8423.1|8422.2|8423.4|8421.9|8423.5|8422.2|8423|8421.8|11
1651633450000|2022-05-04 03:04:10|8423.3|8421.8|8423.1|8422.2|8423.3|8422.2|8423|8421.8|4
1651633460000|2022-05-04 03:04:20|8423|8422.1|8423.1|8422.2|8423.1|8422.2|8423|8422.1|2
1651633470000|2022-05-04 03:04:30|8423|8422.1|8423.2|8422.3|8423.5|8422.5|8423|8421.9|10
1651633480000|2022-05-04 03:04:40|8423|8422.1|8422.7|8421.8|8423.4|8422.2|8422.6|8421.7|17
1651633490000|2022-05-04 03:04:50|8422.6|8421.7|8422.2|8421.3|8422.7|8421.8|8422.2|8421.1|14
1651633500000|2022-05-04 03:05:00|8422.5|8421|8422.3|8421.4|8423|8421.8|8422|8420.9|21
1651633510000|2022-05-04 03:05:10|8422.2|8421.3|8422.2|8421.3|8422.6|8421.4|8422.1|8421|11
1651633520000|2022-05-04 03:05:20|8422.6|8421.1|8422.4|8421.5|8422.6|8421.6|8422.1|8421|17
1651633530000|2022-05-04 03:05:30|8422.3|8421.4|8422.2|8421.3|8422.6|8421.5|8422.2|8421|10
1651633540000|2022-05-04 03:05:40|8422.4|8421.5|8422.7|8421.2|8422.7|8421.6|8422.2|8421.1|13
1651633550000|2022-05-04 03:05:50|8422.3|8421.4|8422.5|8421.6|8422.6|8421.7|8422.3|8421.4|7
1651633560000|2022-05-04 03:06:00|8422.4|8421.5|8422.1|8421.2|8422.5|8421.6|8421.9|8420.9|16
1651633570000|2022-05-04 03:06:10|8422|8421.1|8422.2|8421.3|8422.2|8421.3|8422|8421.1|3
1651633580000|2022-05-04 03:06:20|8422.3|8421.4|8422.2|8421.3|8422.3|8421.4|8422.2|8421.3|2
1651633590000|2022-05-04 03:06:30|8422.5|8421|8422.5|8421|8422.6|8421.1|8422.5|8421|7
1651633600000|2022-05-04 03:06:40|8422.2|8421.3|8422.2|8421.3|8422.2|8421.3|8422.2|8421.3|1
1651633620000|2022-05-04 03:07:00|8422.3|8421.4|8422.3|8421.4|8422.3|8421.4|8422.2|8421.3|5
1651633630000|2022-05-04 03:07:10|8422.2|8421.3|8422.3|8421.4|8422.3|8421.4|8422.2|8421.3|4
1651633640000|2022-05-04 03:07:20|8422.2|8421.3|8422.1|8421.2|8422.3|8421.4|8422.1|8421.2|4
1651633650000|2022-05-04 03:07:30|8422.2|8421.3|8422.1|8421.2|8422.6|8421.5|8422.1|8421.1|10
1651633660000|2022-05-04 03:07:40|8422|8421.1|8422.3|8420.8|8422.3|8421.2|8422|8420.8|4
1651633680000|2022-05-04 03:08:00|8422.2|8420.7|8422.3|8420.8|8422.3|8421.2|8421.8|8420.7|10
1651633690000|2022-05-04 03:08:10|8422|8421.1|8421.9|8421|8422|8421.1|8421.9|8421|14
1651633700000|2022-05-04 03:08:20|8422|8421.1|8422.5|8421|8422.5|8421.3|8422|8421|6
1651633710000|2022-05-04 03:08:30|8422.4|8420.9|8421.9|8421|8422.5|8421.1|8421.9|8420.8|8
1651633720000|2022-05-04 03:08:40|8421.8|8420.9|8422|8421.1|8422|8421.1|8421.8|8420.9|5
1651633730000|2022-05-04 03:08:50|8421.9|8421|8422.1|8421.2|8422.2|8421.3|8421.9|8421|5
1651633740000|2022-05-04 03:09:00|8422.2|8421.3|8422.5|8421|8422.5|8421.3|8422.1|8421|3
1651633760000|2022-05-04 03:09:20|8422.2|8421.3|8422.1|8421.2|8422.2|8421.3|8422.1|8421.2|2
1651633770000|2022-05-04 03:09:30|8422.2|8421.3|8422|8421.1|8422.3|8421.4|8421.9|8421|14
1651633780000|2022-05-04 03:09:40|8421.9|8421|8422.3|8420.8|8422.3|8421|8421.9|8420.8|2
1651633790000|2022-05-04 03:09:50|8422.4|8420.9|8422.3|8420.8|8422.4|8420.9|8422.3|8420.8|2
1651633800000|2022-05-04 03:10:00|8422.4|8420.9|8422.1|8421.2|8422.4|8421.2|8422|8420.8|6
1651633810000|2022-05-04 03:10:10|8422.4|8420.9|8422.1|8421.2|8422.5|8421.5|8422|8420.9|11
1651633820000|2022-05-04 03:10:20|8422.4|8420.9|8422.3|8420.8|8422.4|8420.9|8422.3|8420.8|2
1651633830000|2022-05-04 03:10:30|8422|8421.1|8421.9|8421|8422.3|8421.2|8421.7|8420.5|18
1651633840000|2022-05-04 03:10:40|8421.8|8420.9|8422|8421.1|8422.3|8421.1|8421.7|8420.6|8
1651633850000|2022-05-04 03:10:50|8421.9|8421|8421.9|8421|8421.9|8421|8421.8|8420.9|3
1651633860000|2022-05-04 03:11:00|8421.8|8420.9|8421.8|8420.9|8422.1|8421.1|8421.7|8420.5|7
1651633870000|2022-05-04 03:11:10|8421.9|8421|8421.8|8420.9|8421.9|8421|8421.8|8420.9|2
1651633880000|2022-05-04 03:11:20|8421.7|8420.8|8421.8|8420.9|8421.8|8420.9|8421.7|8420.8|10
1651633890000|2022-05-04 03:11:30|8422|8420.5|8422.1|8420.6|8422.1|8420.6|8422|8420.5|6
1651633910000|2022-05-04 03:11:50|8422|8421.1|8421.9|8421|8422.1|8421.2|8421.9|8421|4
1651633920000|2022-05-04 03:12:00|8422.3|8420.8|8422.1|8421.2|8422.3|8421.3|8421.9|8420.8|6
1651633930000|2022-05-04 03:12:10|8422.2|8421.3|8422.3|8421.4|8422.7|8421.5|8422.2|8420.9|9
1651633940000|2022-05-04 03:12:20|8422.2|8421.3|8422|8421.1|8422.3|8421.4|8421.9|8421|7
1651633950000|2022-05-04 03:12:30|8421.9|8421|8422|8421.1|8422|8421.1|8421.9|8421|2
1651633960000|2022-05-04 03:12:40|8421.9|8421|8422.1|8421.2|8422.1|8421.2|8421.8|8420.9|8
1651633970000|2022-05-04 03:12:50|8422.4|8420.9|8422|8421.1|8422.4|8421.3|8421.9|8420.9|9
1651633980000|2022-05-04 03:13:00|8422.1|8421.2|8421.9|8421|8422.1|8421.2|8421.9|8421|5
1651633990000|2022-05-04 03:13:10|8422|8421.1|8422.2|8421.3|8422.2|8421.3|8421.9|8421|5
1651634000000|2022-05-04 03:13:20|8422.1|8421.2|8422.1|8421.2|8422.1|8421.2|8422|8421.1|5
1651634010000|2022-05-04 03:13:30|8422|8421.1|8422.1|8421.2|8422.1|8421.2|8422|8421.1|2
1651634020000|2022-05-04 03:13:40|8422.2|8421.3|8421.9|8421|8422.2|8421.3|8421.9|8421|5
1651634030000|2022-05-04 03:13:50|8422|8421.1|8422.3|8420.8|8422.3|8421.1|8421.8|8420.7|4
1651634040000|2022-05-04 03:14:00|8422.2|8420.7|8422.1|8420.6|8422.2|8420.7|8422.1|8420.6|4
1651634050000|2022-05-04 03:14:10|8422.2|8420.7|8422.1|8420.6|8422.2|8420.7|8422|8420.5|5
1651634060000|2022-05-04 03:14:20|8422.2|8420.7|8422|8420.5|8422.2|8420.7|8422|8420.5|9
1651634070000|2022-05-04 03:14:30|8421.9|8420.4|8422.1|8420.6|8422.2|8420.7|8421.9|8420.4|7
1651634080000|2022-05-04 03:14:40|8422.2|8420.7|8422|8421.1|8422.4|8421.1|8421.7|8420.6|10
1651634090000|2022-05-04 03:14:50|8422.3|8420.8|8422.1|8421.2|8422.5|8421.3|8422|8420.8|10
1651634100000|2022-05-04 03:15:00|8422|8421.1|8421.8|8420.9|8422.4|8421.2|8421.8|8420.6|17
1651634110000|2022-05-04 03:15:10|8421.9|8421|8421.9|8421|8421.9|8421|8421.9|8421|1
1651634120000|2022-05-04 03:15:20|8422|8421.1|8422.3|8420.8|8422.3|8421.1|8421.9|8420.8|7
1651634130000|2022-05-04 03:15:30|8421.9|8421|8421.7|8420.8|8422|8421.1|8421.7|8420.8|9
1651634140000|2022-05-04 03:15:40|8421.6|8420.7|8421.4|8420.5|8421.9|8420.8|8421.3|8420.2|21
1651634150000|2022-05-04 03:15:50|8421.3|8420.4|8421.4|8420.5|8421.5|8420.6|8421.3|8420.4|5
1651634180000|2022-05-04 03:16:20|8421.5|8420.6|8421.2|8420.3|8421.7|8420.6|8421.1|8420.1|10
1651634190000|2022-05-04 03:16:30|8421.1|8420.2|8421.1|8420.2|8421.2|8420.3|8421.1|8420.2|7
1651634200000|2022-05-04 03:16:40|8421|8420.1|8421|8420.1|8421.1|8420.2|8421|8420.1|5
1651634210000|2022-05-04 03:16:50|8421.1|8420.2|8421.1|8420.2|8421.1|8420.2|8421|8420.1|3
1651634220000|2022-05-04 03:17:00|8421|8420.1|8421.1|8420.2|8421.1|8420.2|8421|8420.1|2
1651634230000|2022-05-04 03:17:10|8421|8420.1|8421|8420.1|8421.1|8420.2|8421|8420.1|3
1651634240000|2022-05-04 03:17:20|8420.9|8420|8421.2|8419.7|8421.4|8420.1|8420.8|8419.7|12
1651634250000|2022-05-04 03:17:30|8421.1|8420.2|8421.1|8420.2|8421.1|8420.2|8421|8420.1|3
1651634260000|2022-05-04 03:17:40|8421|8420.1|8421.1|8420.2|8421.1|8420.2|8421|8420.1|2
1651634270000|2022-05-04 03:17:50|8421|8420.1|8421|8420.1|8421.1|8420.2|8421|8420.1|7
1651634280000|2022-05-04 03:18:00|8420.9|8420|8421|8420.1|8421|8420.1|8420.9|8420|2
1651634290000|2022-05-04 03:18:10|8421.1|8420.2|8421.1|8420.2|8421.1|8420.2|8421.1|8420.2|1
1651634300000|2022-05-04 03:18:20|8421|8420.1|8421.2|8420.3|8421.2|8420.3|8421|8420.1|5
1651634310000|2022-05-04 03:18:30|8421|8420.1|8420.5|8419.6|8421.1|8420.1|8420.5|8419.6|13
1651634320000|2022-05-04 03:18:40|8420.4|8419.5|8420.9|8419.4|8420.9|8419.8|8420.4|8419.4|9
1651634330000|2022-05-04 03:18:50|8421.1|8419.6|8420.8|8419.9|8421.1|8420|8420.8|8419.6|7
1651634340000|2022-05-04 03:19:00|8420.9|8420|8421.3|8419.8|8421.4|8420.2|8420.9|8419.8|12
1651634350000|2022-05-04 03:19:10|8421.4|8419.9|8421.4|8419.9|8421.4|8419.9|8421.4|8419.9|1
1651634360000|2022-05-04 03:19:20|8421.3|8419.8|8421|8420.1|8421.3|8420.1|8420.9|8419.8|4
1651634370000|2022-05-04 03:19:30|8421.1|8420.2|8420.9|8420|8421.1|8420.2|8420.9|8420|5
1651634380000|2022-05-04 03:19:40|8421|8420.1|8420.9|8420|8421|8420.1|8420.9|8420|4
1651634390000|2022-05-04 03:19:50|8421|8420.1|8420.9|8420|8421|8420.1|8420.9|8420|6
1651634400000|2022-05-04 03:20:00|8421|8420.1|8421|8420.1|8421|8420.1|8420.9|8420|3
1651634410000|2022-05-04 03:20:10|8420.9|8420|8421|8420.1|8421|8420.1|8420.9|8420|2
1651634420000|2022-05-04 03:20:20|8421.2|8419.7|8421.3|8419.8|8421.3|8419.8|8421.2|8419.7|2
1651634430000|2022-05-04 03:20:30|8420.9|8420|8420.9|8420|8420.9|8420|8420.8|8419.9|5
1651634440000|2022-05-04 03:20:40|8420.8|8419.9|8420.8|8419.9|8420.8|8419.9|8420.6|8419.7|8
1651634450000|2022-05-04 03:20:50|8421|8420.1|8421.1|8420.2|8421.1|8420.2|8421|8420.1|8
1651634460000|2022-05-04 03:21:00|8421|8420.1|8420.9|8420|8421|8420.1|8420.9|8420|2
1651634470000|2022-05-04 03:21:10|8421|8420.1|8420.8|8419.9|8421.2|8420.1|8420.8|8419.6|7
1651634480000|2022-05-04 03:21:20|8420.9|8420|8420.8|8419.9|8420.9|8420|8420.8|8419.9|2
1651634490000|2022-05-04 03:21:30|8420.9|8420|8421|8420.1|8421|8420.1|8420.9|8420|2
1651634500000|2022-05-04 03:21:40|8420.9|8420|8420.9|8420|8421|8420.1|8420.9|8420|5
1651634510000|2022-05-04 03:21:50|8421|8420.1|8421|8420.1|8421|8420.1|8420.9|8420|3
1651634520000|2022-05-04 03:22:00|8420.9|8420|8421|8420.1|8421|8420.1|8420.9|8420|10
1651634530000|2022-05-04 03:22:10|8421.1|8420.2|8421|8420.1|8421.3|8420.2|8420.8|8419.6|16
1651634540000|2022-05-04 03:22:20|8421.2|8419.7|8421.2|8419.7|8421.3|8419.8|8421.2|8419.7|3
1651634550000|2022-05-04 03:22:30|8421.3|8419.8|8421.2|8419.7|8421.3|8419.8|8421.2|8419.7|2
1651634560000|2022-05-04 03:22:40|8421.3|8419.8|8421|8420.1|8421.3|8420.1|8421|8419.8|2
1651634570000|2022-05-04 03:22:50|8420.9|8420|8420.8|8419.9|8421|8420.1|8420.8|8419.9|6
1651634580000|2022-05-04 03:23:00|8420.9|8420|8420.8|8419.9|8420.9|8420|8420.8|8419.9|12
1651634590000|2022-05-04 03:23:10|8420.9|8420|8420.8|8419.9|8420.9|8420|8420.8|8419.9|8
1651634600000|2022-05-04 03:23:20|8420.9|8420|8420.9|8420|8420.9|8420|8420.9|8420|1
1651634610000|2022-05-04 03:23:30|8420.8|8419.9|8420.9|8420|8420.9|8420|8420.8|8419.9|10
1651634620000|2022-05-04 03:23:40|8420.8|8419.9|8420.9|8420|8420.9|8420|8420.8|8419.9|10
1651634630000|2022-05-04 03:23:50|8420.8|8419.9|8420.9|8420|8421.1|8420.2|8420.8|8419.9|14
1651634640000|2022-05-04 03:24:00|8421|8420.1|8420.9|8420|8421.1|8420.2|8420.9|8420|12
1651634650000|2022-05-04 03:24:10|8421|8420.1|8420.9|8420|8421|8420.1|8420.9|8420|2
1651634660000|2022-05-04 03:24:20|8421|8420.1|8421.2|8420.3|8421.2|8420.3|8420.9|8420|9
1651634670000|2022-05-04 03:24:30|8421.1|8420.2|8420.9|8420|8421.2|8420.3|8420.9|8420|9
1651634680000|2022-05-04 03:24:40|8421.1|8420.2|8421|8420.1|8421.1|8420.2|8420.9|8420|6
1651634690000|2022-05-04 03:24:50|8420.9|8420|8421.1|8420.2|8421.2|8420.3|8420.9|8420|7
1651634700000|2022-05-04 03:25:00|8420.9|8420|8421|8420.1|8421|8420.1|8420.9|8420|4
1651634710000|2022-05-04 03:25:10|8420.9|8420|8421|8420.1|8421.1|8420.2|8420.9|8420|8
1651634720000|2022-05-04 03:25:20|8421.1|8420.2|8420.9|8420|8421.1|8420.2|8420.9|8420|3
1651634730000|2022-05-04 03:25:30|8420.8|8419.9|8420.9|8420|8420.9|8420|8420.8|8419.9|4
1651634740000|2022-05-04 03:25:40|8420.8|8419.9|8420.8|8419.9|8420.9|8420|8420.7|8419.8|13
1651634750000|2022-05-04 03:25:50|8420.7|8419.8|8420.7|8419.8|8420.9|8420|8420.7|8419.8|5
1651634760000|2022-05-04 03:26:00|8420.8|8419.9|8420.8|8419.9|8420.8|8419.9|8420.7|8419.8|3
1651634770000|2022-05-04 03:26:10|8420.7|8419.8|8420.8|8419.9|8420.9|8420|8420.7|8419.8|8
1651634790000|2022-05-04 03:26:30|8420.7|8419.8|8420.8|8419.9|8420.8|8419.9|8420.7|8419.8|2
1651634800000|2022-05-04 03:26:40|8420.9|8420|8420.8|8419.9|8420.9|8420|8420.8|8419.9|4
1651634810000|2022-05-04 03:26:50|8420.9|8420|8421.1|8420.2|8421.5|8420.6|8420.9|8419.9|12
1651634820000|2022-05-04 03:27:00|8421.4|8419.9|8421.2|8420.3|8421.4|8420.3|8420.9|8419.8|14
1651634830000|2022-05-04 03:27:10|8421.1|8420.2|8421.1|8420.2|8421.2|8420.3|8421.1|8420.2|3
1651634840000|2022-05-04 03:27:20|8421.2|8420.3|8421.2|8420.3|8421.3|8420.4|8421.2|8420.3|3
1651634850000|2022-05-04 03:27:30|8421.3|8420.4|8420.9|8420|8421.3|8420.4|8420.9|8420|11
1651634860000|2022-05-04 03:27:40|8421|8420.1|8421|8420.1|8421|8420.1|8420.9|8420|3
1651634870000|2022-05-04 03:27:50|8420.9|8420|8421.1|8420.2|8421.4|8420.3|8420.9|8419.8|8
1651634880000|2022-05-04 03:28:00|8420.8|8419.9|8420.9|8420|8421.2|8420.1|8420.7|8419.7|7
1651634890000|2022-05-04 03:28:10|8421|8420.1|8420.8|8419.9|8421|8420.1|8420.8|8419.9|3
1651634900000|2022-05-04 03:28:20|8420.9|8420|8420.9|8420|8421|8420.1|8420.8|8419.9|5
1651634910000|2022-05-04 03:28:30|8421|8420.1|8420.9|8420|8421|8420.1|8420.9|8420|2
1651634920000|2022-05-04 03:28:40|8421|8420.1|8421|8420.1|8421.1|8420.2|8420.9|8420|5
1651634940000|2022-05-04 03:29:00|8421.1|8420.2|8421.1|8420.2|8421.2|8420.3|8421.1|8420.2|5
1651634950000|2022-05-04 03:29:10|8421.2|8420.3|8421.1|8420.2|8421.2|8420.3|8421|8420.1|10
1651634960000|2022-05-04 03:29:20|8421|8420.1|8421|8420.1|8421.2|8420.3|8421|8420.1|9
1651634970000|2022-05-04 03:29:30|8420.9|8420|8420.9|8420|8420.9|8420|8420.8|8419.9|3
1651634990000|2022-05-04 03:29:50|8420.8|8419.9|8420.9|8420|8421|8420.1|8420.8|8419.9|6
1651635000000|2022-05-04 03:30:00|8421|8420.1|8420.9|8420|8421|8420.1|8420.9|8420|2
1651635010000|2022-05-04 03:30:10|8420.8|8419.9|8420.9|8420|8421|8420.1|8420.8|8419.9|4
1651635020000|2022-05-04 03:30:20|8421|8420.1|8421|8420.1|8421|8420.1|8421|8420.1|1
1651635030000|2022-05-04 03:30:30|8421.1|8420.2|8421|8420.1|8421.1|8420.2|8421|8420.1|2
1651635050000|2022-05-04 03:30:50|8421.1|8420.2|8421|8420.1|8421.1|8420.2|8421|8420.1|2
1651635060000|2022-05-04 03:31:00|8421.2|8420.3|8421.2|8420.3|8421.5|8420.3|8421.1|8419.9|15
1651635070000|2022-05-04 03:31:10|8421.3|8420.4|8421.2|8420.3|8421.3|8420.4|8421.2|8420.3|4
1651635080000|2022-05-04 03:31:20|8421.1|8420.2|8421.2|8420.3|8421.3|8420.4|8421|8420.1|8
1651635090000|2022-05-04 03:31:30|8421.1|8420.2|8421|8420.1|8421.2|8420.3|8421|8420.1|4
1651635100000|2022-05-04 03:31:40|8421.3|8419.8|8421|8420.1|8421.3|8420.4|8420.9|8419.8|10
1651635110000|2022-05-04 03:31:50|8421.2|8420.3|8420.6|8419.7|8421.2|8420.3|8420.6|8419.5|22
1651635120000|2022-05-04 03:32:00|8420.7|8419.8|8420.7|8419.8|8420.8|8419.9|8420.6|8419.7|5
1651635130000|2022-05-04 03:32:10|8420.8|8419.9|8420.7|8419.8|8420.8|8419.9|8420.6|8419.7|6
1651635140000|2022-05-04 03:32:20|8420.6|8419.7|8420.8|8419.9|8420.9|8420|8420.6|8419.7|5
1651635150000|2022-05-04 03:32:30|8420.9|8420|8420.8|8419.9|8420.9|8420|8420.7|8419.8|4
1651635160000|2022-05-04 03:32:40|8420.7|8419.8|8420.8|8419.9|8420.8|8419.9|8420.7|8419.8|2
1651635170000|2022-05-04 03:32:50|8420.9|8420|8420.8|8419.9|8420.9|8420|8420.8|8419.9|2
1651635180000|2022-05-04 03:33:00|8420.9|8420|8420.8|8419.9|8420.9|8420|8420.7|8419.8|4
1651635190000|2022-05-04 03:33:10|8421|8420.1|8421.1|8419.6|8421.1|8420.1|8420.8|8419.5|7
1651635200000|2022-05-04 03:33:20|8421|8419.5|8421.2|8419.7|8421.2|8419.7|8421|8419.5|5
1651635210000|2022-05-04 03:33:30|8421.1|8419.6|8420.9|8420|8421.2|8420.2|8420.7|8419.6|18
1651635220000|2022-05-04 03:33:40|8421|8420.1|8421|8420.1|8421|8420.1|8420.9|8420|7
1651635230000|2022-05-04 03:33:50|8420.9|8420|8420.9|8419.4|8421|8420|8420.6|8419.4|14
1651635240000|2022-05-04 03:34:00|8421|8419.5|8420.8|8419.9|8421|8419.9|8420.6|8419.5|6
1651635250000|2022-05-04 03:34:10|8420.7|8419.8|8420.8|8419.9|8420.8|8419.9|8420.7|8419.8|6
1651635260000|2022-05-04 03:34:20|8421.1|8420.2|8421|8420.1|8421.2|8420.3|8421|8420.1|14
1651635270000|2022-05-04 03:34:30|8421.1|8420.2|8421|8420.1|8421.1|8420.2|8421|8420.1|4
1651635280000|2022-05-04 03:34:40|8421.1|8420.2|8421|8420.1|8421.1|8420.2|8420.9|8420|8
1651635290000|2022-05-04 03:34:50|8421.1|8420.2|8420.9|8420|8421.1|8420.2|8420.7|8419.8|11
1651635300000|2022-05-04 03:35:00|8420.8|8419.9|8420.8|8419.9|8421.2|8420|8420.7|8419.5|10
1651635310000|2022-05-04 03:35:10|8420.9|8420|8420.8|8419.9|8420.9|8420|8420.7|8419.8|4
1651635320000|2022-05-04 03:35:20|8420.7|8419.8|8420.9|8419.4|8420.9|8419.9|8420.5|8419.3|12
1651635330000|2022-05-04 03:35:30|8421|8419.5|8420.6|8419.7|8421|8419.8|8420.5|8419.2|14
1651635340000|2022-05-04 03:35:40|8420.5|8419.6|8420.6|8419.7|8420.8|8419.9|8420.5|8419.6|14
1651635350000|2022-05-04 03:35:50|8420.5|8419.6|8420.6|8419.7|8420.8|8419.9|8420.4|8419.5|8
1651635360000|2022-05-04 03:36:00|8420.7|8419.8|8420.6|8419.7|8420.7|8419.8|8420.5|8419.6|10
1651635370000|2022-05-04 03:36:10|8420.9|8420|8421.5|8420|8421.6|8420.3|8420.9|8419.9|11
1651635380000|2022-05-04 03:36:20|8421.6|8420.1|8421.2|8420.3|8421.6|8420.3|8421.2|8419.9|7
1651635390000|2022-05-04 03:36:30|8421.3|8420.4|8421.2|8420.3|8421.3|8420.4|8421.2|8420.3|2
1651635400000|2022-05-04 03:36:40|8421.1|8420.2|8421.1|8420.2|8421.2|8420.3|8421|8420.1|13
1651635410000|2022-05-04 03:36:50|8421|8420.1|8421.5|8420|8421.5|8420.3|8421|8419.9|9
1651635420000|2022-05-04 03:37:00|8421.2|8420.3|8421.5|8420.6|8421.5|8420.6|8421.1|8420.2|8
1651635430000|2022-05-04 03:37:10|8421.7|8420.2|8421.2|8420.3|8421.8|8420.6|8421.1|8419.8|13
1651635440000|2022-05-04 03:37:20|8421.4|8420.5|8421.1|8420.2|8421.4|8420.5|8421.1|8420.2|5
1651635450000|2022-05-04 03:37:30|8421.2|8420.3|8421.2|8420.3|8421.2|8420.3|8421.1|8420.2|5
1651635460000|2022-05-04 03:37:40|8421.3|8420.4|8421.2|8420.3|8421.3|8420.4|8421.2|8420.3|4
1651635470000|2022-05-04 03:37:50|8421.1|8420.2|8421.2|8420.3|8421.2|8420.3|8421.1|8420.2|2
1651635480000|2022-05-04 03:38:00|8421.3|8420.4|8421|8420.1|8421.3|8420.4|8421|8420.1|4
1651635490000|2022-05-04 03:38:10|8421.1|8420.2|8421.1|8420.2|8421.2|8420.3|8420.9|8420|11
1651635500000|2022-05-04 03:38:20|8421.2|8420.3|8421.3|8420.4|8421.3|8420.4|8421.1|8420.2|7
1651635510000|2022-05-04 03:38:30|8421.2|8420.3|8421.3|8420.4|8421.3|8420.4|8421.2|8420.3|6
1651635520000|2022-05-04 03:38:40|8421.4|8420.5|8421.3|8420.4|8421.7|8420.5|8421.3|8420.1|10
1651635530000|2022-05-04 03:38:50|8421.4|8420.5|8421.3|8420.4|8421.4|8420.5|8421.3|8420.4|4
1651635540000|2022-05-04 03:39:00|8421.4|8420.5|8421.2|8420.3|8421.4|8420.5|8421.2|8420.3|9
1651635550000|2022-05-04 03:39:10|8421.1|8420.2|8421.6|8420.1|8421.6|8420.5|8421.1|8420.1|8
1651635560000|2022-05-04 03:39:20|8421.7|8420.2|8421.2|8420.3|8421.7|8420.6|8421.2|8420.1|7
1651635570000|2022-05-04 03:39:30|8421.1|8420.2|8421|8420.1|8421.4|8420.5|8421|8420.1|10
1651635580000|2022-05-04 03:39:40|8421.1|8420.2|8421.1|8420.2|8421.1|8420.2|8421|8420.1|5
1651635590000|2022-05-04 03:39:50|8421|8420.1|8421|8420.1|8421|8420.1|8421|8420.1|1
1651635600000|2022-05-04 03:40:00|8421.1|8420.2|8421.3|8420.4|8421.3|8420.4|8421|8420.1|11
1651635610000|2022-05-04 03:40:10|8421.6|8420.1|8421.1|8420.2|8421.6|8420.4|8421.1|8420.1|6
1651635620000|2022-05-04 03:40:20|8421.2|8420.3|8421.3|8420.4|8421.3|8420.4|8421.1|8420.2|6
1651635630000|2022-05-04 03:40:30|8421.2|8420.3|8421.3|8420.4|8421.3|8420.4|8421.2|8420.3|6
1651635640000|2022-05-04 03:40:40|8421.2|8420.3|8421.2|8420.3|8421.2|8420.3|8421.2|8420.3|1
1651635650000|2022-05-04 03:40:50|8421.3|8420.4|8421.6|8420.1|8421.6|8420.4|8421.2|8420.1|5
1651635660000|2022-05-04 03:41:00|8421.1|8420.2|8421.5|8420|8421.6|8420.2|8421.1|8420|4
1651635670000|2022-05-04 03:41:10|8421.6|8420.1|8421.5|8420|8421.6|8420.1|8421.4|8419.9|4
1651635680000|2022-05-04 03:41:20|8421.4|8419.9|8421.4|8420.5|8421.6|8420.5|8421.3|8419.9|4
1651635690000|2022-05-04 03:41:30|8421.3|8420.4|8421.6|8420.1|8421.7|8420.4|8421.3|8420.1|3
1651635700000|2022-05-04 03:41:40|8421.7|8420.2|8421.7|8420.2|8421.7|8420.2|8421.7|8420.2|1
1651635710000|2022-05-04 03:41:50|8421.6|8420.1|8421.7|8420.8|8421.8|8420.8|8421.4|8420.1|7
1651635720000|2022-05-04 03:42:00|8421.6|8420.7|8422.1|8420.6|8422.1|8420.8|8421.5|8420.4|11
1651635730000|2022-05-04 03:42:10|8422|8420.5|8422.1|8420.6|8422.1|8420.6|8422|8420.5|2
1651635740000|2022-05-04 03:42:20|8422|8420.5|8421.7|8420.8|8422.1|8420.8|8421.7|8420.4|12
1651635750000|2022-05-04 03:42:30|8421.6|8420.7|8421.7|8420.8|8421.7|8420.8|8421.6|8420.7|2
1651635760000|2022-05-04 03:42:40|8421.8|8420.9|8422.4|8420.9|8422.4|8421.2|8421.6|8420.5|17
1651635770000|2022-05-04 03:42:50|8422.3|8420.8|8422.5|8421|8422.7|8421.4|8422|8420.8|13
1651635780000|2022-05-04 03:43:00|8422.6|8421.1|8422.2|8421.3|8422.7|8421.3|8422.2|8420.9|8
1651635790000|2022-05-04 03:43:10|8422.4|8421.5|8422.7|8421.2|8422.7|8421.6|8422.4|8421.1|8
1651635800000|2022-05-04 03:43:20|8422.6|8421.1|8422.6|8421.7|8423|8421.9|8422.3|8421|19
1651635810000|2022-05-04 03:43:30|8422.5|8421.6|8422.6|8421.7|8422.7|8421.8|8422.5|8421.6|6
1651635820000|2022-05-04 03:43:40|8422.7|8421.8|8422.7|8421.8|8422.8|8421.9|8422.7|8421.8|3
1651635830000|2022-05-04 03:43:50|8422.6|8421.7|8422.7|8421.8|8422.7|8421.8|8422.5|8421.6|6
1651635840000|2022-05-04 03:44:00|8422.8|8421.9|8422.8|8421.9|8422.8|8421.9|8422.6|8421.7|14
1651635850000|2022-05-04 03:44:10|8422.7|8421.8|8422.7|8421.8|8422.7|8421.8|8422.7|8421.8|1
1651635860000|2022-05-04 03:44:20|8422.8|8421.9|8422.8|8421.9|8422.8|8421.9|8422.7|8421.8|3
1651635870000|2022-05-04 03:44:30|8422.7|8421.8|8422.8|8421.9|8422.9|8422|8422.6|8421.7|16
1651635880000|2022-05-04 03:44:40|8422.7|8421.8|8422.8|8421.9|8423|8422.1|8422.7|8421.8|4
1651635890000|2022-05-04 03:44:50|8422.9|8422|8422.9|8422|8423|8422.1|8422.8|8421.9|7
1651635900000|2022-05-04 03:45:00|8423|8422.1|8422.8|8421.9|8423.3|8422.4|8422.8|8421.7|11
1651635910000|2022-05-04 03:45:10|8422.7|8421.8|8422.7|8421.8|8422.8|8421.9|8422.6|8421.7|7
1651635920000|2022-05-04 03:45:20|8422.6|8421.7|8422.6|8421.7|8422.6|8421.7|8422.6|8421.7|1
1651635930000|2022-05-04 03:45:30|8422.9|8421.4|8422.9|8421.4|8422.9|8421.4|8422.9|8421.4|1
1651635940000|2022-05-04 03:45:40|8423|8421.5|8423.1|8421.6|8423.1|8421.9|8422.7|8421.5|6
1651635950000|2022-05-04 03:45:50|8423|8421.5|8422.7|8421.8|8423.1|8421.8|8422.7|8421.5|4
1651635960000|2022-05-04 03:46:00|8422.8|8421.9|8422.7|8421.8|8422.8|8421.9|8422.7|8421.8|6
1651635970000|2022-05-04 03:46:10|8422.8|8421.9|8422.7|8421.8|8422.8|8421.9|8422.7|8421.8|8
1651635980000|2022-05-04 03:46:20|8422.9|8422|8422.8|8421.9|8422.9|8422|8422.7|8421.8|6
1651635990000|2022-05-04 03:46:30|8423.3|8421.8|8422.9|8422|8423.5|8422.2|8422.9|8421.5|12
1651636000000|2022-05-04 03:46:40|8423|8422.1|8423.4|8421.9|8423.4|8422.2|8422.8|8421.8|13
1651636010000|2022-05-04 03:46:50|8423.5|8422|8423.2|8422.3|8423.6|8422.4|8423.2|8421.9|9
1651636020000|2022-05-04 03:47:00|8423.3|8422.4|8423.2|8422.3|8423.3|8422.4|8423.2|8422.3|6
1651636030000|2022-05-04 03:47:10|8423.3|8422.4|8423.3|8422.4|8423.3|8422.4|8423.2|8422.3|5
1651636040000|2022-05-04 03:47:20|8423.2|8422.3|8423.4|8421.9|8423.5|8422.4|8423.1|8421.9|9
1651636050000|2022-05-04 03:47:30|8423.5|8422|8423.2|8422.3|8423.6|8422.4|8423.2|8422|7
1651636060000|2022-05-04 03:47:40|8423.3|8422.4|8423.3|8422.4|8423.3|8422.4|8423.3|8422.4|1
1651636070000|2022-05-04 03:47:50|8423.2|8422.3|8423.1|8422.2|8423.6|8422.4|8423|8421.8|12
1651636080000|2022-05-04 03:48:00|8423|8422.1|8423.2|8422.3|8423.5|8422.3|8423|8421.9|8
1651636090000|2022-05-04 03:48:10|8423.1|8422.2|8423.1|8422.2|8423.1|8422.2|8423.1|8422.2|1
1651636100000|2022-05-04 03:48:20|8423|8422.1|8423|8422.1|8423|8422.1|8423|8422.1|1
1651636110000|2022-05-04 03:48:30|8423.1|8422.2|8423|8422.1|8423.2|8422.3|8422.9|8422|9
1651636120000|2022-05-04 03:48:40|8422.9|8422|8422.8|8421.9|8422.9|8422|8422.8|8421.9|2
1651636130000|2022-05-04 03:48:50|8422.7|8421.8|8422.8|8421.9|8422.8|8421.9|8422.7|8421.8|2
1651636140000|2022-05-04 03:49:00|8422.9|8422|8423.2|8422.3|8423.6|8422.4|8422.9|8421.9|17
1651636150000|2022-05-04 03:49:10|8423.3|8422.4|8423.3|8422.4|8423.6|8422.5|8423.2|8422|10
1651636160000|2022-05-04 03:49:20|8423.7|8422.2|8423.4|8422.5|8423.7|8422.6|8423.4|8422.2|5
1651636170000|2022-05-04 03:49:30|8423.5|8422.6|8423.4|8422.5|8423.5|8422.6|8423.4|8422.5|2
1651636180000|2022-05-04 03:49:40|8423.5|8422.6|8424|8422.5|8424|8422.9|8423.5|8422.5|11
1651636190000|2022-05-04 03:49:50|8424.1|8422.6|8424.2|8422.7|8424.2|8422.7|8424.1|8422.6|2
1651636200000|2022-05-04 03:50:00|8424.1|8422.6|8424.1|8422.6|8424.2|8422.7|8424.1|8422.6|7
1651636210000|2022-05-04 03:50:10|8424.2|8422.7|8423.8|8422.9|8424.2|8423|8423.7|8422.5|9
1651636220000|2022-05-04 03:50:20|8423.9|8423|8423.9|8423|8423.9|8423|8423.8|8422.9|7
1651636240000|2022-05-04 03:50:40|8423.8|8422.9|8424.2|8422.7|8424.2|8423|8423.8|8422.7|3
1651636250000|2022-05-04 03:50:50|8424.1|8422.6|8423.8|8422.9|8424.2|8422.9|8423.7|8422.5|6
1651636260000|2022-05-04 03:51:00|8423.9|8423|8424.4|8422.9|8424.5|8423|8423.7|8422.6|15
1651636270000|2022-05-04 03:51:10|8424.3|8422.8|8424.5|8423|8424.5|8423.2|8424.1|8422.8|4
1651636280000|2022-05-04 03:51:20|8424.4|8422.9|8424.4|8422.9|8424.5|8423|8424.3|8422.8|5
1651636290000|2022-05-04 03:51:30|8424.2|8423.3|8424.6|8423.1|8424.6|8423.3|8424.2|8422.8|6
1651636300000|2022-05-04 03:51:40|8424.5|8423|8424.5|8423|8424.6|8423.1|8424.5|8423|5
1651636310000|2022-05-04 03:51:50|8424.6|8423.1|8424.5|8423|8424.6|8423.1|8424.5|8423|4
1651636320000|2022-05-04 03:52:00|8424.6|8423.1|8424.6|8423.1|8424.6|8423.1|8424.6|8423.1|1
1651636330000|2022-05-04 03:52:10|8424.7|8423.2|8424.6|8423.1|8424.7|8423.2|8424.6|8423.1|6
1651636340000|2022-05-04 03:52:20|8424.7|8423.2|8424.9|8423.4|8424.9|8423.6|8424.4|8423.1|10
1651636350000|2022-05-04 03:52:30|8424.8|8423.3|8424.6|8423.7|8424.9|8423.7|8424.5|8423.3|4
1651636360000|2022-05-04 03:52:40|8424.5|8423.6|8424.5|8423.6|8424.6|8423.7|8424.5|8423.6|3
1651636370000|2022-05-04 03:52:50|8424.4|8423.5|8424.5|8423.6|8424.5|8423.6|8424.4|8423.5|2
1651636380000|2022-05-04 03:53:00|8424.4|8423.5|8424.4|8423.5|8424.4|8423.5|8424.4|8423.5|1
1651636390000|2022-05-04 03:53:10|8424.5|8423.6|8424.4|8423.5|8424.5|8423.6|8424.4|8423.5|2
1651636400000|2022-05-04 03:53:20|8424.3|8423.4|8424.3|8423.4|8424.4|8423.5|8424.3|8423.4|3
1651636410000|2022-05-04 03:53:30|8424.4|8423.5|8424.7|8423.2|8424.7|8423.5|8424.4|8423.2|2
1651636420000|2022-05-04 03:53:40|8424.6|8423.1|8424.3|8423.4|8424.6|8423.4|8424.2|8423.1|4
1651636430000|2022-05-04 03:53:50|8424.2|8423.3|8424.6|8423.1|8424.6|8423.3|8424.2|8423|8
1651636440000|2022-05-04 03:54:00|8424.5|8423|8424.5|8423|8424.5|8423|8424.4|8422.9|3
1651636460000|2022-05-04 03:54:20|8424.2|8423.3|8424.1|8423.2|8424.2|8423.3|8424.1|8423.2|2
1651636480000|2022-05-04 03:54:40|8424.2|8423.3|8424.3|8423.4|8424.4|8423.5|8424.1|8423.2|6
1651636490000|2022-05-04 03:54:50|8424.4|8423.5|8424.3|8423.4|8424.4|8423.5|8424.3|8423.4|2
1651636500000|2022-05-04 03:55:00|8424.4|8423.5|8424.4|8423.5|8424.4|8423.5|8424.3|8423.4|7
1651636510000|2022-05-04 03:55:10|8424.3|8423.4|8425.1|8424.2|8425.5|8424.2|8424.3|8423.4|16
1651636520000|2022-05-04 03:55:20|8424.9|8424|8425.2|8423.7|8425.2|8424.2|8424.8|8423.6|16
1651636530000|2022-05-04 03:55:30|8425|8424.1|8424.8|8423.9|8425.2|8424.1|8424.7|8423.6|11
1651636540000|2022-05-04 03:55:40|8424.9|8424|8425|8423.5|8425|8424|8424.7|8423.5|9
1651636550000|2022-05-04 03:55:50|8424.9|8424.1|8424.7|8423.8|8424.9|8424.1|8424.7|8423.8|4
1651636560000|2022-05-04 03:56:00|8424.9|8424|8425.2|8423.7|8425.6|8424.1|8424.7|8423.5|19
1651636570000|2022-05-04 03:56:10|8425.3|8423.8|8425|8424.1|8425.5|8424.3|8424.9|8423.8|23
1651636580000|2022-05-04 03:56:20|8425.1|8424.2|8425|8424.1|8425.1|8424.2|8424.9|8424|6
1651636590000|2022-05-04 03:56:30|8424.9|8424|8424.8|8423.9|8425|8424.1|8424.8|8423.9|4
1651636600000|2022-05-04 03:56:40|8424.7|8423.8|8425.3|8423.8|8425.3|8424.2|8424.7|8423.8|10
1651636610000|2022-05-04 03:56:50|8425.4|8423.9|8425.1|8424.2|8425.4|8424.3|8425.1|8423.8|7
1651636620000|2022-05-04 03:57:00|8425|8424.1|8425.2|8424.3|8425.2|8424.3|8425|8424.1|3
1651636630000|2022-05-04 03:57:10|8425.1|8424.2|8424.4|8423.5|8425.2|8424.2|8424.4|8423.5|10
1651636650000|2022-05-04 03:57:30|8424.5|8423.6|8424.5|8423.6|8424.6|8423.7|8424.5|8423.6|3
1651636660000|2022-05-04 03:57:40|8424.4|8423.5|8424.6|8423.7|8424.6|8423.7|8424.4|8423.5|6
1651636670000|2022-05-04 03:57:50|8424.5|8423.6|8424.4|8423.5|8424.6|8423.7|8424.4|8423.5|6
1651636680000|2022-05-04 03:58:00|8424.5|8423.6|8424.5|8423.6|8424.5|8423.6|8424.4|8423.5|7
1651636690000|2022-05-04 03:58:10|8424.4|8423.5|8424.8|8423.3|8424.8|8423.7|8424.4|8423.3|8
1651636700000|2022-05-04 03:58:20|8424.7|8423.2|8424.9|8423.4|8425|8423.5|8424.7|8423.2|6
1651636710000|2022-05-04 03:58:30|8424.8|8423.3|8424.5|8423.6|8424.8|8423.7|8424.4|8423.3|5
1651636720000|2022-05-04 03:58:40|8424.6|8423.7|8424.6|8423.7|8424.6|8423.7|8424.5|8423.6|3
1651636730000|2022-05-04 03:58:50|8424.7|8423.8|8424.5|8423.6|8424.7|8423.8|8424.4|8423.5|4
1651636740000|2022-05-04 03:59:00|8424.6|8423.7|8424.5|8423.6|8424.7|8423.8|8424.5|8423.6|6
1651636750000|2022-05-04 03:59:10|8424.6|8423.7|8424.5|8423.6|8424.6|8423.7|8424.5|8423.6|4
1651636770000|2022-05-04 03:59:30|8424.7|8423.8|8424.6|8423.7|8424.7|8423.8|8424.5|8423.6|4
1651636780000|2022-05-04 03:59:40|8424.5|8423.6|8424.6|8423.7|8424.6|8423.7|8424.5|8423.6|4
1651636790000|2022-05-04 03:59:50|8424.5|8423.6|8424.5|8423.6|8424.5|8423.6|8424.5|8423.6|1
1651636800000|2022-05-04 04:00:00|8424.6|8423.7|8425|8423.5|8425.1|8424.1|8424.5|8423.4|17
1651636810000|2022-05-04 04:00:10|8425.1|8423.6|8425|8423.5|8425.1|8423.6|8425|8423.5|4
1651636820000|2022-05-04 04:00:20|8424.9|8423.4|8424.4|8423.5|8425|8423.8|8424.3|8423.4|15
1651636830000|2022-05-04 04:00:30|8424.5|8423.6|8424.5|8423.6|8424.9|8423.7|8424.4|8423.3|16
1651636840000|2022-05-04 04:00:40|8424.6|8423.7|8424.5|8423.6|8424.6|8423.7|8424.4|8423.5|8
1651636850000|2022-05-04 04:00:50|8424.4|8423.5|8424|8423.1|8424.5|8423.6|8424|8422.8|16
1651636860000|2022-05-04 04:01:00|8423.9|8423|8423.9|8423|8424.1|8423.2|8423.8|8422.9|12
1651636870000|2022-05-04 04:01:10|8423.8|8422.9|8424.1|8423.2|8424.1|8423.2|8423.7|8422.8|8
1651636880000|2022-05-04 04:01:20|8424|8423.1|8423.9|8423|8424|8423.1|8423.9|8423|4
1651636890000|2022-05-04 04:01:30|8424|8423.1|8423.9|8423|8424|8423.1|8423.9|8423|4
1651636900000|2022-05-04 04:01:40|8424|8423.1|8424|8423.1|8424|8423.1|8423.9|8423|3
1651636910000|2022-05-04 04:01:50|8424.2|8423.3|8424.3|8423.4|8424.4|8423.5|8424.1|8423.2|14
1651636920000|2022-05-04 04:02:00|8424.2|8423.3|8424.2|8423.3|8424.3|8423.4|8424.2|8423.3|3
1651636930000|2022-05-04 04:02:10|8424.3|8423.4|8424.1|8423.2|8424.3|8423.4|8424.1|8423.2|5
1651636940000|2022-05-04 04:02:20|8424.3|8422.8|8424.1|8423.2|8424.3|8423.3|8424.1|8422.8|6
1651636950000|2022-05-04 04:02:30|8424.2|8423.3|8424.2|8423.3|8424.2|8423.3|8424.1|8423.2|7
1651636960000|2022-05-04 04:02:40|8424.1|8423.2|8424.1|8423.2|8424.2|8423.3|8424|8423.1|5
1651636970000|2022-05-04 04:02:50|8424.2|8423.3|8424.4|8422.9|8424.5|8423.3|8424.2|8422.9|3
1651636980000|2022-05-04 04:03:00|8424.5|8423|8424.2|8423.3|8424.6|8423.3|8424.2|8422.9|7
1651636990000|2022-05-04 04:03:10|8424.3|8423.4|8424.2|8423.3|8424.3|8423.4|8424.2|8423.3|2
1651637000000|2022-05-04 04:03:20|8424.5|8423|8424.5|8423|8424.6|8423.1|8424.5|8423|3
1651637010000|2022-05-04 04:03:30|8424.2|8423.3|8424.3|8423.4|8424.3|8423.4|8424.2|8423.3|2
1651637020000|2022-05-04 04:03:40|8424.2|8423.3|8424.5|8423.6|8424.5|8423.6|8424.2|8423.3|8
1651637030000|2022-05-04 04:03:50|8424.6|8423.7|8424.5|8423.6|8424.6|8423.7|8424.5|8423.6|2
1651637040000|2022-05-04 04:04:00|8424.6|8423.7|8424.5|8423|8424.6|8423.7|8424.1|8423|7
1651637050000|2022-05-04 04:04:10|8424.3|8422.8|8424.2|8423.3|8424.6|8423.4|8424.2|8422.8|12
1651637060000|2022-05-04 04:04:20|8424.1|8423.2|8424.2|8423.3|8424.2|8423.3|8424.1|8423.2|2
1651637070000|2022-05-04 04:04:30|8424.1|8423.2|8424.1|8423.2|8424.1|8423.2|8424.1|8423.2|1
1651637080000|2022-05-04 04:04:40|8424.2|8423.3|8424.2|8423.3|8424.2|8423.3|8424.2|8423.3|1
1651637090000|2022-05-04 04:04:50|8424.1|8423.2|8424.2|8423.3|8424.3|8423.4|8424.1|8423.2|6
1651637100000|2022-05-04 04:05:00|8424.1|8423.2|8424.1|8423.2|8424.1|8423.2|8424.1|8423.2|1
1651637120000|2022-05-04 04:05:20|8424|8423.1|8424.4|8422.9|8424.5|8423.1|8424|8422.8|6
1651637130000|2022-05-04 04:05:30|8424.5|8423|8424.4|8422.9|8424.5|8423|8424.4|8422.9|2
1651637140000|2022-05-04 04:05:40|8423.9|8423|8424.5|8423|8424.5|8423.3|8423.9|8422.9|7
1651637150000|2022-05-04 04:05:50|8424.3|8423.4|8424.5|8423|8424.6|8423.4|8424.2|8423|7
1651637160000|2022-05-04 04:06:00|8424.6|8423.1|8424.3|8423.4|8424.7|8423.6|8424.3|8423.1|8
1651637170000|2022-05-04 04:06:10|8424.6|8423.1|8424.5|8423|8424.6|8423.1|8424.5|8423|4
1651637180000|2022-05-04 04:06:20|8424.6|8423.1|8424.4|8422.9|8424.6|8423.3|8424.1|8422.9|8
1651637190000|2022-05-04 04:06:30|8424.3|8422.8|8424.1|8423.2|8424.5|8423.4|8424.1|8422.8|10
1651637200000|2022-05-04 04:06:40|8424.2|8423.3|8424.5|8423|8424.5|8423.3|8424.1|8422.7|8
1651637210000|2022-05-04 04:06:50|8424.4|8422.9|8424.4|8422.9|8424.5|8423|8424.3|8422.8|5
1651637220000|2022-05-04 04:07:00|8424.5|8423|8424.2|8423.3|8424.5|8423.3|8424.1|8423|4
1651637230000|2022-05-04 04:07:10|8424.1|8423.2|8424.3|8422.8|8424.3|8423.2|8424|8422.8|3
1651637240000|2022-05-04 04:07:20|8424.5|8423|8424.2|8423.3|8424.5|8423.3|8424.2|8422.9|3
1651637250000|2022-05-04 04:07:30|8424.1|8423.2|8424.5|8423|8424.5|8423.3|8424.1|8422.9|5
1651637260000|2022-05-04 04:07:40|8424.4|8422.9|8424.3|8422.8|8424.5|8423|8424.2|8422.7|7
1651637270000|2022-05-04 04:07:50|8424.1|8423.2|8424.2|8423.3|8424.2|8423.3|8424.1|8423.2|4
1651637280000|2022-05-04 04:08:00|8424.5|8423|8424.6|8423.1|8424.6|8423.4|8424.2|8422.8|11
1651637290000|2022-05-04 04:08:10|8424.5|8423|8424.7|8423.2|8424.9|8423.7|8424.5|8423|15
1651637300000|2022-05-04 04:08:20|8424.8|8423.3|8424.8|8423.3|8424.8|8423.3|8424.7|8423.2|3
1651637310000|2022-05-04 04:08:30|8424.9|8423.4|8424.8|8423.3|8424.9|8423.4|8424.8|8423.3|2
1651637320000|2022-05-04 04:08:40|8424.9|8423.4|8425.4|8423.9|8425.4|8424.2|8424.7|8423.3|17
1651637330000|2022-05-04 04:08:50|8425.1|8424.2|8425.1|8424.2|8425.2|8424.3|8425|8424.1|7
1651637340000|2022-05-04 04:09:00|8425.2|8424.3|8425.1|8423.6|8425.3|8424.3|8424.8|8423.6|6
1651637350000|2022-05-04 04:09:10|8425|8423.5|8424.5|8423.6|8425.1|8423.9|8424.5|8423.4|8
1651637360000|2022-05-04 04:09:20|8424.6|8423.7|8424.6|8423.7|8424.6|8423.7|8424.5|8423.6|5
1651637370000|2022-05-04 04:09:30|8424.5|8423.6|8424.5|8423|8424.8|8423.7|8424.3|8423|9
1651637380000|2022-05-04 04:09:40|8424.6|8423.1|8424.5|8423|8424.6|8423.1|8424.5|8423|2
1651637390000|2022-05-04 04:09:50|8424.6|8423.1|8424.6|8423.1|8424.7|8423.2|8424.5|8423|4
1651637400000|2022-05-04 04:10:00|8424.5|8423|8424.5|8423|8424.7|8423.4|8424.2|8422.9|16
1651637410000|2022-05-04 04:10:10|8424.4|8422.9|8424.4|8422.9|8424.5|8423|8424.4|8422.9|3
1651637420000|2022-05-04 04:10:20|8424.5|8423|8424.4|8422.9|8424.5|8423.1|8424|8422.8|11
1651637430000|2022-05-04 04:10:30|8424.1|8423.2|8424.4|8422.9|8424.6|8423.4|8424.1|8422.9|12
1651637440000|2022-05-04 04:10:40|8424.3|8422.8|8424.2|8423.3|8424.5|8423.3|8424.2|8422.8|3
1651637450000|2022-05-04 04:10:50|8424.1|8423.2|8424.7|8423.2|8424.7|8423.5|8424.1|8423.1|7
1651637460000|2022-05-04 04:11:00|8424.6|8423.1|8424.7|8423.2|8424.7|8423.2|8424.6|8423.1|6
1651637490000|2022-05-04 04:11:30|8424.8|8423.3|8424.3|8423.4|8424.8|8423.5|8424.1|8423.2|10
1651637500000|2022-05-04 04:11:40|8424.2|8423.3|8424.2|8423.3|8424.2|8423.3|8424.1|8423.2|5
1651637510000|2022-05-04 04:11:50|8424.1|8423.2|8424.2|8423.3|8424.2|8423.3|8424.1|8423.2|2
1651637520000|2022-05-04 04:12:00|8424.3|8423.4|8424.2|8423.3|8424.3|8423.4|8424.2|8423.3|2
1651637540000|2022-05-04 04:12:20|8424.1|8423.2|8424.1|8423.2|8424.2|8423.3|8424.1|8423.2|3
1651637550000|2022-05-04 04:12:30|8424.2|8423.3|8424.5|8423|8424.5|8423.3|8424.1|8422.9|8
1651637560000|2022-05-04 04:12:40|8424.4|8422.9|8424.5|8423|8424.6|8423.1|8424.2|8422.7|12
1651637570000|2022-05-04 04:12:50|8424.4|8422.9|8424.6|8423.1|8424.7|8423.2|8424.4|8422.9|9
1651637580000|2022-05-04 04:13:00|8424.5|8423|8424.4|8422.9|8424.6|8423.1|8424.4|8422.9|4
1651637590000|2022-05-04 04:13:10|8424.5|8423|8424.4|8422.9|8424.5|8423|8424.3|8422.8|6
1651637600000|2022-05-04 04:13:20|8424.3|8422.8|8424.4|8422.9|8424.4|8422.9|8424.3|8422.8|6
1651637610000|2022-05-04 04:13:30|8424.5|8423|8424.1|8423.2|8424.5|8423.4|8424.1|8422.6|11
1651637620000|2022-05-04 04:13:40|8424.2|8423.3|8424.2|8423.3|8424.4|8423.3|8424.1|8422.7|13
1651637630000|2022-05-04 04:13:50|8424.1|8423.2|8423.9|8423|8424.4|8423.3|8423.7|8422.6|26
1651637640000|2022-05-04 04:14:00|8424|8423.1|8423.7|8422.8|8424.1|8423.2|8423.6|8422.7|11
1651637650000|2022-05-04 04:14:10|8423.6|8422.7|8423.7|8422.8|8423.8|8422.9|8423.6|8422.7|3
1651637660000|2022-05-04 04:14:20|8424.1|8422.6|8424|8423.1|8424.4|8423.2|8423.8|8422.5|26
1651637670000|2022-05-04 04:14:30|8423.9|8423|8424.3|8422.8|8424.5|8423.2|8423.9|8422.7|20
1651637690000|2022-05-04 04:14:50|8424.4|8422.9|8424.1|8423.2|8424.5|8423.4|8424.1|8422.9|5
1651637700000|2022-05-04 04:15:00|8424.2|8423.3|8424.4|8422.9|8424.4|8423.3|8424.1|8422.9|7
1651637710000|2022-05-04 04:15:10|8424.3|8422.8|8424.3|8423.4|8424.5|8423.4|8424.2|8422.8|6
1651637720000|2022-05-04 04:15:20|8424.2|8423.3|8423.7|8422.8|8424.3|8423.4|8423.6|8422.7|9
1651637730000|2022-05-04 04:15:30|8423.9|8422.4|8423.5|8422.6|8424|8422.7|8423.5|8422.3|6
1651637740000|2022-05-04 04:15:40|8423.7|8422.2|8423.4|8422.5|8423.7|8422.7|8423.4|8422.2|7
1651637750000|2022-05-04 04:15:50|8423.6|8422.1|8423.5|8422|8423.6|8422.4|8423.1|8421.9|12
1651637760000|2022-05-04 04:16:00|8423.4|8421.9|8423.6|8422.1|8423.7|8422.2|8423.4|8421.9|5
1651637770000|2022-05-04 04:16:10|8423.7|8422.2|8423.6|8422.1|8423.7|8422.2|8423.6|8422.1|2
1651637780000|2022-05-04 04:16:20|8423.5|8422.6|8423.7|8422.2|8423.8|8422.7|8423.5|8422.2|9
1651637790000|2022-05-04 04:16:30|8423.6|8422.1|8423.7|8422.2|8423.8|8422.6|8423.5|8422.1|14
1651637800000|2022-05-04 04:16:40|8423.6|8422.1|8423.6|8422.1|8423.6|8422.1|8423.5|8422|5
1651637830000|2022-05-04 04:17:10|8423.7|8422.2|8423.7|8422.2|8423.7|8422.2|8423.7|8422.2|1
1651637840000|2022-05-04 04:17:20|8423.6|8422.1|8423.6|8422.1|8423.8|8422.5|8423.2|8422.1|8
1651637860000|2022-05-04 04:17:40|8423.4|8422.5|8423.4|8422.5|8423.5|8422.6|8423.4|8422.5|3
1651637870000|2022-05-04 04:17:50|8423.5|8422.6|8423.5|8422.6|8423.7|8422.6|8423.2|8422.2|8
1651637880000|2022-05-04 04:18:00|8423.4|8422.5|8423.5|8422.6|8423.9|8422.7|8423.3|8422.3|10
1651637890000|2022-05-04 04:18:10|8423.4|8422.5|8423.4|8422.5|8423.5|8422.6|8423.3|8422.4|13
1651637900000|2022-05-04 04:18:20|8423.5|8422.6|8423.4|8422.5|8423.5|8422.6|8423.4|8422.5|2
1651637910000|2022-05-04 04:18:30|8423.5|8422.6|8424.1|8422.6|8424.1|8422.8|8423.5|8422.4|7
1651637920000|2022-05-04 04:18:40|8424|8422.5|8424.1|8422.6|8424.2|8422.7|8424|8422.5|8
1651637930000|2022-05-04 04:18:50|8424.2|8422.7|8424.1|8422.6|8424.2|8422.7|8424.1|8422.6|6
1651637940000|2022-05-04 04:19:00|8424.2|8422.7|8424.2|8422.7|8424.2|8422.7|8424.1|8422.6|3
1651637950000|2022-05-04 04:19:10|8424.1|8422.6|8424|8423.1|8424.3|8423.2|8423.9|8422.6|11
1651637960000|2022-05-04 04:19:20|8424.1|8423.2|8424.1|8423.2|8424.1|8423.2|8424|8423.1|3
1651637970000|2022-05-04 04:19:30|8424|8423.1|8423.9|8423|8424.1|8423.2|8423.8|8422.9|5
1651637980000|2022-05-04 04:19:40|8423.8|8422.9|8424|8423.1|8424.2|8423.1|8423.8|8422.6|8
1651637990000|2022-05-04 04:19:50|8423.9|8423|8424.1|8423.2|8424.3|8423.3|8423.9|8422.7|12
1651638000000|2022-05-04 04:20:00|8424.5|8423|8424.2|8422.7|8424.5|8423.2|8424|8422.6|18
1651638010000|2022-05-04 04:20:10|8424.1|8422.6|8424.2|8422.7|8424.3|8422.8|8424.1|8422.6|3
1651638020000|2022-05-04 04:20:20|8424.1|8422.6|8424.1|8422.6|8424.1|8422.6|8424.1|8422.6|1
1651638030000|2022-05-04 04:20:30|8424.2|8422.7|8423.8|8422.9|8424.2|8423|8423.8|8422.6|5
1651638040000|2022-05-04 04:20:40|8423.9|8423|8424.1|8422.6|8424.1|8423|8423.6|8422.4|9
1651638050000|2022-05-04 04:20:50|8424|8422.5|8424|8422.5|8424|8422.8|8423.6|8422.4|5
1651638060000|2022-05-04 04:21:00|8423.9|8422.4|8424|8422.5|8424|8422.5|8423.9|8422.4|4
1651638070000|2022-05-04 04:21:10|8423.9|8422.4|8424|8422.5|8424|8422.5|8423.9|8422.4|2
1651638080000|2022-05-04 04:21:20|8423.6|8422.7|8423.6|8422.7|8423.7|8422.8|8423.6|8422.7|3
1651638090000|2022-05-04 04:21:30|8423.9|8422.4|8423.9|8422.4|8424|8422.5|8423.9|8422.4|3
1651638100000|2022-05-04 04:21:40|8423.8|8422.3|8423.5|8422.6|8423.9|8422.7|8423.5|8422.3|4
1651638110000|2022-05-04 04:21:50|8423.4|8422.5|8423.5|8422.6|8423.6|8422.7|8423.4|8422.5|6
1651638120000|2022-05-04 04:22:00|8423.8|8422.3|8423.8|8422.3|8423.8|8422.7|8423.4|8422.2|10
1651638130000|2022-05-04 04:22:10|8423.7|8422.2|8423.9|8423|8423.9|8423|8423.5|8422.2|11
1651638140000|2022-05-04 04:22:20|8423.8|8422.9|8424|8422.5|8424|8423|8423.6|8422.5|8
1651638150000|2022-05-04 04:22:30|8424.1|8422.6|8423.9|8423|8424.1|8423|8423.8|8422.4|8
1651638160000|2022-05-04 04:22:40|8424|8423.1|8423.9|8423|8424|8423.1|8423.8|8422.9|8
1651638170000|2022-05-04 04:22:50|8423.8|8422.9|8423.9|8423|8423.9|8423|8423.8|8422.9|4
1651638180000|2022-05-04 04:23:00|8424|8423.1|8423.9|8423|8424|8423.1|8423.9|8423|2
1651638190000|2022-05-04 04:23:10|8424|8423.1|8423.9|8423|8424|8423.1|8423.9|8423|2
1651638200000|2022-05-04 04:23:20|8424|8423.1|8424.2|8422.7|8424.3|8423.1|8423.9|8422.7|4
1651638210000|2022-05-04 04:23:30|8424|8423.1|8424|8423.1|8424|8423.1|8423.9|8423|3
1651638220000|2022-05-04 04:23:40|8423.9|8423|8424|8423.1|8424|8423.1|8423.9|8423|4
1651638230000|2022-05-04 04:23:50|8423.9|8423|8424|8422.5|8424.1|8423|8423.7|8422.5|13
1651638240000|2022-05-04 04:24:00|8424.1|8422.6|8423.6|8422.7|8424.1|8422.8|8423.6|8422.5|5
1651638250000|2022-05-04 04:24:10|8423.7|8422.8|8424|8422.5|8424|8422.8|8423.6|8422.4|8
1651638260000|2022-05-04 04:24:20|8423.9|8422.4|8423.4|8422.5|8423.9|8422.5|8423.4|8422.3|3
1651638270000|2022-05-04 04:24:30|8423.5|8422.6|8423.4|8422.5|8423.5|8422.6|8423.4|8422.5|4
1651638280000|2022-05-04 04:24:40|8423.3|8422.4|8423.4|8422.5|8423.4|8422.5|8423.3|8422.4|4
1651638290000|2022-05-04 04:24:50|8423.5|8422.6|8423.5|8422.6|8423.6|8422.7|8423.5|8422.6|5
1651638300000|2022-05-04 04:25:00|8423.6|8422.7|8423.4|8422.5|8423.6|8422.7|8423.4|8422.5|3
1651638310000|2022-05-04 04:25:10|8423.5|8422.6|8423.4|8422.5|8423.5|8422.6|8423.3|8422.4|11
1651638320000|2022-05-04 04:25:20|8423.6|8422.1|8423.3|8422.4|8423.7|8422.4|8423.3|8422.1|10
1651638330000|2022-05-04 04:25:30|8423.2|8422.3|8423.1|8422.2|8423.2|8422.3|8423.1|8422.2|4
1651638340000|2022-05-04 04:25:40|8423.2|8422.3|8423.2|8422.3|8423.2|8422.3|8423.2|8422.3|1
1651638350000|2022-05-04 04:25:50|8423.1|8422.2|8423.1|8422.2|8423.5|8422.3|8423.1|8421.9|7
1651638360000|2022-05-04 04:26:00|8423.2|8422.3|8423.4|8421.9|8423.4|8422.3|8423|8421.9|6
1651638370000|2022-05-04 04:26:10|8423.3|8421.8|8423.2|8422.3|8423.6|8422.4|8423.2|8421.8|10
1651638380000|2022-05-04 04:26:20|8423.3|8422.4|8423.5|8422|8423.6|8422.4|8423.2|8422|6
1651638400000|2022-05-04 04:26:40|8423.2|8422.3|8423.1|8422.2|8423.2|8422.3|8423.1|8422.2|2
1651638410000|2022-05-04 04:26:50|8423.2|8422.3|8423.2|8422.3|8423.6|8422.5|8423.1|8421.9|21
1651638420000|2022-05-04 04:27:00|8423.5|8422|8423.5|8422|8423.7|8422.4|8423.3|8421.8|15
1651638430000|2022-05-04 04:27:10|8423.7|8422.2|8423.5|8422|8423.7|8422.2|8423.5|8422|7
1651638440000|2022-05-04 04:27:20|8423.6|8422.1|8423.5|8422|8423.7|8422.2|8423.5|8422|3
1651638450000|2022-05-04 04:27:30|8423.4|8421.9|8423.5|8422|8423.5|8422|8423.4|8421.9|4
1651638460000|2022-05-04 04:27:40|8423.4|8421.9|8423.5|8422|8423.6|8422.1|8423.4|8421.9|4
1651638470000|2022-05-04 04:27:50|8423.4|8421.9|8423.3|8422.4|8423.4|8422.5|8423|8421.7|9
1651638480000|2022-05-04 04:28:00|8423.4|8422.5|8423.4|8422.5|8423.4|8422.5|8423.4|8422.5|1
1651638490000|2022-05-04 04:28:10|8423.3|8422.4|8423.3|8422.4|8423.4|8422.5|8423.2|8422.3|7
1651638500000|2022-05-04 04:28:20|8423.4|8422.5|8423.3|8422.4|8423.4|8422.5|8423.3|8422.4|2
1651638510000|2022-05-04 04:28:30|8423.2|8422.3|8423.4|8422.5|8423.4|8422.5|8423.2|8422.3|3
1651638520000|2022-05-04 04:28:40|8423.6|8422.1|8423.4|8421.9|8423.6|8422.3|8423|8421.9|6
1651638530000|2022-05-04 04:28:50|8423.3|8421.8|8423.4|8421.9|8423.4|8421.9|8423.3|8421.8|2
1651638540000|2022-05-04 04:29:00|8423.3|8421.8|8422.8|8421.9|8423.3|8422|8422.8|8421.7|6
1651638560000|2022-05-04 04:29:20|8423.1|8421.6|8423.3|8421.8|8423.3|8421.8|8423.1|8421.6|4
1651638570000|2022-05-04 04:29:30|8423.2|8421.7|8423.3|8421.8|8423.3|8421.8|8423.2|8421.7|2
1651638580000|2022-05-04 04:29:40|8423.2|8421.7|8423.3|8421.8|8423.3|8421.8|8423.2|8421.7|4
1651638590000|2022-05-04 04:29:50|8423.2|8421.7|8423.2|8421.7|8423.3|8422.2|8422.9|8421.7|12
1651638600000|2022-05-04 04:30:00|8423.3|8421.8|8423.3|8421.8|8423.3|8422|8422.7|8421.7|8
1651638610000|2022-05-04 04:30:10|8423.2|8421.7|8423.4|8421.9|8423.5|8422.3|8423|8421.7|15
1651638620000|2022-05-04 04:30:20|8423.5|8422|8423.5|8422|8423.5|8422|8423.4|8421.9|5
1651638630000|2022-05-04 04:30:30|8423.4|8421.9|8423.5|8422|8423.5|8422|8423.4|8421.9|2
1651638640000|2022-05-04 04:30:40|8423.4|8421.9|8423.4|8421.9|8423.4|8421.9|8423.4|8421.9|1
1651638650000|2022-05-04 04:30:50|8423.6|8422.1|8423.4|8422.5|8423.6|8422.6|8423.4|8422|7
1651638660000|2022-05-04 04:31:00|8423.8|8422.3|8423.7|8422.2|8423.8|8422.3|8423.7|8422.2|6
1651638670000|2022-05-04 04:31:10|8423.8|8422.3|8423.7|8422.2|8423.9|8422.4|8423.7|8422.2|8
1651638680000|2022-05-04 04:31:20|8423.4|8422.5|8423.3|8422.4|8423.4|8422.5|8423.2|8422.3|3
1651638690000|2022-05-04 04:31:30|8423.2|8422.3|8423.2|8422.3|8423.2|8422.3|8423.2|8422.3|1
1651638700000|2022-05-04 04:31:40|8423.3|8422.4|8423.3|8422.4|8423.3|8422.4|8423.3|8422.4|1
1651638710000|2022-05-04 04:31:50|8423.4|8422.5|8423.3|8422.4|8423.4|8422.5|8423.3|8422.4|6
1651638740000|2022-05-04 04:32:20|8423.2|8422.3|8423.1|8422.2|8423.2|8422.3|8423.1|8422.2|2
1651638750000|2022-05-04 04:32:30|8423.3|8422.4|8423.3|8422.4|8423.4|8422.5|8423.2|8422.3|7
1651638760000|2022-05-04 04:32:40|8423.4|8422.5|8423.4|8422.5|8423.4|8422.5|8423.3|8422.4|3
1651638770000|2022-05-04 04:32:50|8423.3|8422.4|8423.4|8422.5|8423.4|8422.5|8423.3|8422.4|2
1651638780000|2022-05-04 04:33:00|8423.3|8422.4|8423.3|8422.4|8423.4|8422.5|8423.3|8422.4|3
1651638790000|2022-05-04 04:33:10|8423.4|8422.5|8423.5|8422.6|8423.8|8422.6|8423.4|8422.2|5
1651638800000|2022-05-04 04:33:20|8423.4|8422.5|8423.3|8422.4|8423.6|8422.6|8423.3|8422.1|14
1651638810000|2022-05-04 04:33:30|8423.4|8422.5|8423.4|8422.5|8423.4|8422.5|8423.4|8422.5|1
1651638820000|2022-05-04 04:33:40|8423.5|8422.6|8423.5|8422.6|8423.5|8422.6|8423.4|8422.5|3
1651638830000|2022-05-04 04:33:50|8423.4|8422.5|8423.6|8422.7|8423.6|8422.7|8423.4|8422.5|6
1651638840000|2022-05-04 04:34:00|8423.5|8422.6|8423.5|8422.6|8423.6|8422.7|8423.4|8422.5|5
1651638850000|2022-05-04 04:34:10|8423.4|8422.5|8423.5|8422.6|8423.5|8422.6|8423.4|8422.5|6
1651638860000|2022-05-04 04:34:20|8423.4|8422.5|8423.4|8422.5|8423.6|8422.7|8423.4|8422.5|5
1651638870000|2022-05-04 04:34:30|8423.3|8422.4|8423.3|8422.4|8423.4|8422.5|8423.3|8422.4|3
1651638880000|2022-05-04 04:34:40|8423.4|8422.5|8423.3|8422.4|8423.4|8422.5|8423.3|8422.4|2
1651638890000|2022-05-04 04:34:50|8423.5|8422.6|8423.7|8422.2|8423.7|8422.6|8423.4|8422.2|6
1651638900000|2022-05-04 04:35:00|8423.8|8422.3|8423.8|8422.3|8423.8|8422.3|8423.8|8422.3|1
1651638910000|2022-05-04 04:35:10|8423.5|8422.6|8423.6|8422.7|8423.6|8422.7|8423.5|8422.6|4
1651638920000|2022-05-04 04:35:20|8423.9|8422.4|8423.9|8422.4|8423.9|8422.4|8423.9|8422.4|1
1651638930000|2022-05-04 04:35:30|8424|8422.5|8424|8422.5|8424|8422.5|8424|8422.5|1
1651638940000|2022-05-04 04:35:40|8423.7|8422.8|8423.7|8422.8|8423.7|8422.8|8423.6|8422.7|3
1651638950000|2022-05-04 04:35:50|8423.6|8422.7|8423.7|8422.8|8423.7|8422.8|8423.6|8422.7|10
1651638970000|2022-05-04 04:36:10|8423.8|8422.9|8423.8|8422.9|8423.8|8422.9|8423.8|8422.9|1
1651638980000|2022-05-04 04:36:20|8423.7|8422.8|8423.9|8422.4|8424|8422.9|8423.7|8422.4|6
1651639000000|2022-05-04 04:36:40|8423.5|8422.6|8423.9|8422.4|8423.9|8422.7|8423.5|8422.3|5
1651639010000|2022-05-04 04:36:50|8423.8|8422.3|8423.9|8422.4|8423.9|8422.4|8423.8|8422.3|6
1651639040000|2022-05-04 04:37:20|8423.7|8422.8|8423.6|8422.7|8423.7|8422.8|8423.6|8422.7|2
1651639050000|2022-05-04 04:37:30|8423.7|8422.8|8424|8422.5|8424|8422.8|8423.6|8422.5|7
1651639060000|2022-05-04 04:37:40|8423.9|8422.4|8423.7|8422.8|8424|8422.8|8423.6|8422.4|6
1651639070000|2022-05-04 04:37:50|8423.6|8422.7|8423.6|8422.7|8423.6|8422.7|8423.6|8422.7|1
1651639080000|2022-05-04 04:38:00|8423.7|8422.8|8423.7|8422.8|8423.8|8422.9|8423.7|8422.8|7
1651639090000|2022-05-04 04:38:10|8423.5|8422.6|8423.8|8422.9|8423.9|8422.9|8423.5|8422.4|7
1651639100000|2022-05-04 04:38:20|8423.7|8422.8|8424|8422.5|8424|8422.8|8423.7|8422.5|2
1651639110000|2022-05-04 04:38:30|8424.1|8422.6|8424.1|8422.6|8424.1|8422.6|8424.1|8422.6|1
1651639120000|2022-05-04 04:38:40|8424|8422.5|8423.6|8422.7|8424.1|8422.8|8423.6|8422.5|6
1651639130000|2022-05-04 04:38:50|8423.7|8422.8|8424|8423.1|8424|8423.1|8423.7|8422.4|6
1651639140000|2022-05-04 04:39:00|8423.9|8423|8423.9|8423|8424|8423.1|8423.6|8422.7|11
1651639150000|2022-05-04 04:39:10|8424.3|8422.8|8424|8423.1|8424.3|8423.1|8424|8422.8|2
1651639160000|2022-05-04 04:39:20|8423.9|8423|8424|8423.1|8424|8423.1|8423.9|8423|6
1651639180000|2022-05-04 04:39:40|8424.1|8423.2|8424|8423.1|8424.3|8423.2|8423.9|8422.7|8
1651639190000|2022-05-04 04:39:50|8423.9|8423|8423.9|8423|8424|8423.1|8423.8|8422.9|5
1651639210000|2022-05-04 04:40:10|8423.7|8422.8|8423.9|8423|8423.9|8423|8423.7|8422.8|6
1651639220000|2022-05-04 04:40:20|8423.8|8422.9|8424.1|8422.6|8424.1|8423|8423.8|8422.5|5
1651639230000|2022-05-04 04:40:30|8424|8422.5|8424|8422.5|8424.1|8422.6|8424|8422.5|3
1651639250000|2022-05-04 04:40:50|8423.8|8422.9|8423.8|8422.9|8423.8|8422.9|8423.8|8422.9|1
1651639260000|2022-05-04 04:41:00|8423.7|8422.8|8423.7|8422.8|8423.7|8422.8|8423.5|8422.6|7
1651639270000|2022-05-04 04:41:10|8423.8|8422.9|8423.9|8422.4|8424|8422.9|8423.4|8422.4|8
1651639280000|2022-05-04 04:41:20|8423.8|8422.3|8423.8|8422.9|8424|8422.9|8423.5|8422.3|8
1651639290000|2022-05-04 04:41:30|8423.9|8423|8423.8|8422.9|8423.9|8423|8423.8|8422.9|4
1651639300000|2022-05-04 04:41:40|8423.9|8423|8423.8|8422.9|8423.9|8423|8423.8|8422.9|2
1651639310000|2022-05-04 04:41:50|8423.7|8422.8|8423.9|8423|8424|8423.1|8423.7|8422.8|7
1651639320000|2022-05-04 04:42:00|8423.8|8422.9|8424|8422.5|8424|8422.9|8423.6|8422.5|6
1651639330000|2022-05-04 04:42:10|8424.1|8422.6|8424.1|8422.6|8424.1|8422.6|8424.1|8422.6|1
1651639340000|2022-05-04 04:42:20|8424|8422.5|8424|8422.5|8424|8422.5|8423.9|8422.4|3
1651639360000|2022-05-04 04:42:40|8423.9|8422.4|8424|8422.5|8424|8422.5|8423.9|8422.4|2
1651639380000|2022-05-04 04:43:00|8423.9|8422.4|8424|8422.5|8424|8422.5|8423.9|8422.4|2
1651639390000|2022-05-04 04:43:10|8423.9|8422.4|8423.5|8422.6|8423.9|8422.7|8423.5|8422.4|7
1651639400000|2022-05-04 04:43:20|8423.6|8422.7|8423.6|8422.7|8423.6|8422.7|8423.5|8422.6|7
1651639410000|2022-05-04 04:43:30|8423.5|8422.6|8423.7|8422.8|8423.9|8423|8423.5|8422.6|15
1651639420000|2022-05-04 04:43:40|8423.8|8422.9|8424.2|8422.7|8424.3|8423|8423.8|8422.7|4
1651639430000|2022-05-04 04:43:50|8423.8|8422.9|8423.8|8422.9|8423.9|8423|8423.7|8422.8|8
1651639440000|2022-05-04 04:44:00|8423.7|8422.8|8423.7|8422.8|8423.8|8422.9|8423.6|8422.7|8
1651639450000|2022-05-04 04:44:10|8423.6|8422.7|8423.8|8422.9|8423.8|8422.9|8423.6|8422.7|3
1651639460000|2022-05-04 04:44:20|8423.7|8422.8|8423.9|8423|8424.2|8423|8423.7|8422.7|3
1651639470000|2022-05-04 04:44:30|8423.8|8422.9|8424|8423.1|8424|8423.1|8423.7|8422.8|5
1651639480000|2022-05-04 04:44:40|8423.9|8423|8423.9|8423|8424.4|8423.2|8423.9|8422.8|13
1651639490000|2022-05-04 04:44:50|8424|8423.1|8423.9|8423|8424|8423.1|8423.9|8423|2
1651639500000|2022-05-04 04:45:00|8424.2|8422.7|8423.8|8422.9|8424.3|8423.1|8423.8|8422.6|9
1651639510000|2022-05-04 04:45:10|8423.9|8423|8423.7|8422.8|8424.2|8423.1|8423.7|8422.6|12
1651639520000|2022-05-04 04:45:20|8423.8|8422.9|8423.8|8422.9|8423.8|8422.9|8423.8|8422.9|1
1651639530000|2022-05-04 04:45:30|8423.9|8423|8423.9|8423|8423.9|8423|8423.9|8423|1
1651639540000|2022-05-04 04:45:40|8423.8|8422.9|8424|8423.1|8424|8423.1|8423.8|8422.9|3
1651639550000|2022-05-04 04:45:50|8423.9|8423|8423.9|8423|8424|8423.1|8423.9|8423|3
1651639560000|2022-05-04 04:46:00|8424|8423.1|8423.9|8423|8424|8423.1|8423.9|8423|2
1651639570000|2022-05-04 04:46:10|8424|8423.1|8423.8|8422.9|8424|8423.1|8423.8|8422.9|5
1651639580000|2022-05-04 04:46:20|8423.9|8423|8423.9|8423|8424|8423.1|8423.8|8422.9|5
1651639590000|2022-05-04 04:46:30|8424|8423.1|8423.8|8422.9|8424|8423.1|8423.8|8422.9|3
1651639600000|2022-05-04 04:46:40|8423.9|8423|8423.9|8423|8423.9|8423|8423.9|8423|1
1651639610000|2022-05-04 04:46:50|8423.8|8422.9|8423.9|8423|8423.9|8423|8423.8|8422.9|4
1651639620000|2022-05-04 04:47:00|8423.8|8422.9|8423.7|8422.8|8423.8|8422.9|8423.7|8422.8|6
1651639630000|2022-05-04 04:47:10|8423.8|8422.9|8423.8|8422.9|8423.8|8422.9|8423.8|8422.9|1
1651639640000|2022-05-04 04:47:20|8423.7|8422.8|8423.8|8422.9|8423.8|8422.9|8423.7|8422.8|2
1651639650000|2022-05-04 04:47:30|8423.9|8423|8423.8|8422.9|8423.9|8423|8423.8|8422.9|2
1651639660000|2022-05-04 04:47:40|8423.6|8422.7|8423.7|8422.8|8423.8|8422.9|8423.6|8422.7|4
1651639670000|2022-05-04 04:47:50|8423.6|8422.7|8423.5|8422.6|8423.7|8422.8|8423.5|8422.6|8
1651639680000|2022-05-04 04:48:00|8423.6|8422.7|8423.6|8422.7|8423.6|8422.7|8423.3|8422.4|8
1651639690000|2022-05-04 04:48:10|8423.5|8422.6|8423.5|8422.6|8423.6|8422.7|8423.4|8422.5|5
1651639700000|2022-05-04 04:48:20|8423.6|8422.7|8423.6|8422.7|8423.6|8422.7|8423.6|8422.7|1
1651639710000|2022-05-04 04:48:30|8423.5|8422.6|8423.5|8422.6|8423.6|8422.7|8423.4|8422.5|9
1651639720000|2022-05-04 04:48:40|8423.4|8422.5|8423.2|8422.3|8423.5|8422.6|8423.1|8422.2|10
1651639730000|2022-05-04 04:48:50|8423.3|8422.4|8423.4|8422.5|8423.6|8422.7|8423.2|8422.3|13
1651639740000|2022-05-04 04:49:00|8423.5|8422.6|8423.4|8422.5|8423.5|8422.6|8423.4|8422.5|2
1651639750000|2022-05-04 04:49:10|8423.5|8422.6|8423.4|8422.5|8423.5|8422.6|8423.4|8422.5|4
1651639760000|2022-05-04 04:49:20|8423.5|8422.6|8423.8|8422.3|8423.9|8422.7|8423.4|8422.3|8
1651639770000|2022-05-04 04:49:30|8423.5|8422.6|8423.5|8422.6|8423.7|8422.8|8423.5|8422.6|5
1651639780000|2022-05-04 04:49:40|8423.6|8422.7|8423.6|8422.7|8423.6|8422.7|8423.6|8422.7|1
1651639790000|2022-05-04 04:49:50|8423.5|8422.6|8423.4|8422.5|8423.8|8422.7|8423.4|8422.3|7
1651639800000|2022-05-04 04:50:00|8423.5|8422.6|8423.5|8422.6|8423.5|8422.6|8423.5|8422.6|1
1651639820000|2022-05-04 04:50:20|8423.6|8422.7|8423.5|8422.6|8423.7|8422.8|8423.4|8422.5|10
1651639830000|2022-05-04 04:50:30|8423.4|8422.5|8423.5|8422.6|8423.5|8422.6|8423.4|8422.5|2
1651639840000|2022-05-04 04:50:40|8423.3|8422.4|8423.5|8422.6|8423.6|8422.7|8423.3|8422.4|5
1651639850000|2022-05-04 04:50:50|8423.4|8422.5|8423.5|8422.6|8423.6|8422.7|8423.4|8422.5|8
1651639860000|2022-05-04 04:51:00|8423.6|8422.7|8423.6|8422.7|8423.6|8422.7|8423.5|8422.6|3
1651639870000|2022-05-04 04:51:10|8423.5|8422.6|8423.4|8422.5|8423.5|8422.6|8423.3|8422.4|5
1651639880000|2022-05-04 04:51:20|8423.3|8422.4|8423.7|8422.8|8423.8|8422.9|8423.3|8422.4|8
1651639890000|2022-05-04 04:51:30|8423.6|8422.7|8423.7|8422.8|8423.8|8422.9|8423.6|8422.7|10
1651639900000|2022-05-04 04:51:40|8423.6|8422.7|8423.7|8422.8|8423.7|8422.8|8423.6|8422.7|2
1651639910000|2022-05-04 04:51:50|8423.6|8422.7|8423.5|8422.6|8423.6|8422.7|8423.5|8422.6|2
1651639920000|2022-05-04 04:52:00|8423.6|8422.7|8423.6|8422.7|8423.6|8422.7|8423.6|8422.7|1
1651639930000|2022-05-04 04:52:10|8423.8|8422.9|8423.4|8422.5|8423.8|8422.9|8423.4|8422.5|4
1651639940000|2022-05-04 04:52:20|8423.3|8422.4|8423.3|8422.4|8423.5|8422.6|8423.3|8422.4|15
1651639950000|2022-05-04 04:52:30|8423.2|8422.3|8423.2|8422.3|8423.3|8422.4|8423.1|8422.2|5
1651639960000|2022-05-04 04:52:40|8423.1|8422.2|8423|8422.1|8423.1|8422.2|8423|8422.1|2
1651639970000|2022-05-04 04:52:50|8423.1|8422.2|8423|8422.1|8423.1|8422.2|8422.9|8422|4
1651639980000|2022-05-04 04:53:00|8423.1|8422.2|8423.1|8422.2|8423.1|8422.2|8423.1|8422.2|1
1651640000000|2022-05-04 04:53:20|8423.4|8421.9|8423.1|8422.2|8423.4|8422.3|8423.1|8421.8|5
1651640010000|2022-05-04 04:53:30|8423.2|8422.3|8423.1|8422.2|8423.2|8422.3|8423.1|8422.2|2
1651640020000|2022-05-04 04:53:40|8423.2|8422.3|8423.1|8422.2|8423.2|8422.3|8423.1|8422.2|2
1651640030000|2022-05-04 04:53:50|8423.2|8422.3|8423.4|8422.5|8423.4|8422.5|8423.2|8422.3|3
1651640040000|2022-05-04 04:54:00|8423.6|8422.1|8423.6|8422.1|8423.7|8422.2|8423.5|8422|7
1651640050000|2022-05-04 04:54:10|8423.7|8422.2|8423.3|8422.4|8423.7|8422.4|8423.3|8422.1|9
1651640060000|2022-05-04 04:54:20|8423.4|8422.5|8423.3|8422.4|8423.4|8422.5|8423.2|8422.3|4
1651640070000|2022-05-04 04:54:30|8423.4|8422.5|8423.2|8422.3|8423.4|8422.5|8423.2|8422.3|8
1651640080000|2022-05-04 04:54:40|8423.1|8422.2|8423.6|8422.1|8423.6|8422.3|8423.1|8422|4
1651640090000|2022-05-04 04:54:50|8423.5|8422|8423.6|8422.1|8423.6|8422.1|8423.5|8422|2
1651640100000|2022-05-04 04:55:00|8423.2|8422.3|8423.6|8422.1|8423.7|8422.6|8423.2|8422.1|7
1651640110000|2022-05-04 04:55:10|8423.7|8422.2|8423.7|8422.2|8423.7|8422.2|8423.6|8422.1|3
1651640120000|2022-05-04 04:55:20|8423.4|8422.5|8423.4|8422.5|8423.5|8422.6|8423.4|8422.5|3
1651640130000|2022-05-04 04:55:30|8423.7|8422.8|8423.9|8423|8423.9|8423|8423.6|8422.7|9
1651640140000|2022-05-04 04:55:40|8423.8|8422.9|8423.8|8422.9|8424|8423.1|8423.6|8422.7|8
1651640160000|2022-05-04 04:56:00|8423.7|8422.8|8423.7|8422.8|8423.7|8422.8|8423.6|8422.7|3
1651640170000|2022-05-04 04:56:10|8423.8|8422.9|8423.7|8422.8|8423.8|8422.9|8423.7|8422.8|4
1651640180000|2022-05-04 04:56:20|8423.8|8422.9|8423.8|8422.9|8423.8|8422.9|8423.7|8422.8|3
1651640190000|2022-05-04 04:56:30|8423.7|8422.8|8423.7|8422.8|8423.8|8422.9|8423.5|8422.6|12
1651640200000|2022-05-04 04:56:40|8423.6|8422.7|8424|8422.5|8424|8422.7|8423.6|8422.4|10
1651640210000|2022-05-04 04:56:50|8424.5|8423.6|8424.6|8423.7|8424.8|8423.9|8424|8423.1|19
1651640220000|2022-05-04 04:57:00|8424.8|8423.3|8424.9|8423.4|8424.9|8423.4|8424.8|8423.3|6
1651640230000|2022-05-04 04:57:10|8425|8423.5|8425.1|8424.2|8425.1|8424.2|8424.8|8423.5|7
1651640240000|2022-05-04 04:57:20|8425.2|8424.3|8425.7|8424.8|8425.7|8424.8|8425.1|8424.2|13
1651640250000|2022-05-04 04:57:30|8425.8|8424.9|8426.1|8424.6|8426.1|8424.9|8425.7|8424.4|5
1651640260000|2022-05-04 04:57:40|8425.8|8424.9|8425.8|8424.9|8425.8|8424.9|8425.7|8424.8|5
1651640270000|2022-05-04 04:57:50|8425.7|8424.8|8426|8425.1|8426|8425.1|8425.7|8424.8|3
1651640280000|2022-05-04 04:58:00|8425.7|8424.8|8426|8424.5|8426|8424.9|8425.6|8424.5|15
1651640290000|2022-05-04 04:58:10|8426.1|8424.6|8426.1|8425.2|8426.1|8425.2|8425.8|8424.6|9
1651640300000|2022-05-04 04:58:20|8426.4|8425.5|8425.4|8424.5|8426.8|8425.6|8425.4|8424.5|25
1651640310000|2022-05-04 04:58:30|8425.3|8424.4|8425.9|8425|8425.9|8425|8425.3|8424.4|13
1651640320000|2022-05-04 04:58:40|8425.8|8424.9|8425.8|8424.9|8425.9|8425|8425.8|8424.9|5
1651640330000|2022-05-04 04:58:50|8425.9|8425|8425.9|8425|8425.9|8425|8425.7|8424.8|5
1651640360000|2022-05-04 04:59:20|8425.8|8424.9|8425.7|8424.8|8425.8|8424.9|8425.7|8424.8|4
1651640370000|2022-05-04 04:59:30|8425.8|8424.9|8425.7|8424.8|8425.8|8424.9|8425.7|8424.8|2
1651640390000|2022-05-04 04:59:50|8425.8|8424.9|8425.8|8424.9|8425.8|8424.9|8425.7|8424.8|3
1651640400000|2022-05-04 05:00:00|8425.9|8425|8426.5|8425|8426.5|8425.5|8425.9|8424.8|13
1651640410000|2022-05-04 05:00:10|8426.6|8425.1|8427.1|8425.6|8427.3|8426.1|8426.4|8425.1|19
1651640420000|2022-05-04 05:00:20|8427|8425.5|8427.1|8426.2|8427.1|8426.2|8426.7|8425.5|10
1651640430000|2022-05-04 05:00:30|8427|8426.1|8427.1|8426.2|8427.2|8426.3|8427|8426.1|4
1651640440000|2022-05-04 05:00:40|8427.2|8426.3|8427.2|8426.3|8427.2|8426.3|8427.1|8426.2|3
1651640450000|2022-05-04 05:00:50|8427.1|8426.2|8427.3|8426.4|8427.4|8426.5|8427.1|8426.2|7
1651640460000|2022-05-04 05:01:00|8427.2|8426.3|8427.2|8426.3|8427.4|8426.4|8427.1|8425.9|16
1651640470000|2022-05-04 05:01:10|8427.3|8426.4|8427.8|8426.3|8427.9|8426.7|8427.2|8426.1|15
1651640480000|2022-05-04 05:01:20|8427.7|8426.2|8428|8426.5|8428|8426.8|8427.4|8426.2|13
1651640490000|2022-05-04 05:01:30|8427.9|8426.4|8427.5|8426|8427.9|8426.4|8427.2|8426|5
1651640500000|2022-05-04 05:01:40|8427.2|8426.3|8427.3|8426.4|8427.3|8426.4|8427.2|8426.3|2
1651640510000|2022-05-04 05:01:50|8427.2|8426.3|8427|8426.1|8427.3|8426.3|8426.9|8425.8|8
1651640520000|2022-05-04 05:02:00|8427.1|8426.2|8427.2|8425.7|8427.3|8426.3|8426.9|8425.6|14
1651640530000|2022-05-04 05:02:10|8427.1|8425.6|8427.2|8425.7|8427.3|8425.8|8427.1|8425.6|6
1651640540000|2022-05-04 05:02:20|8427.3|8425.8|8427.3|8425.8|8427.3|8425.8|8427.2|8425.7|5
1651640550000|2022-05-04 05:02:30|8427.2|8425.7|8427.5|8426|8427.5|8426|8427.2|8425.7|11
1651640560000|2022-05-04 05:02:40|8427.6|8426.1|8427.6|8426.1|8427.6|8426.1|8427.5|8426|3
1651640570000|2022-05-04 05:02:50|8427.5|8426|8427.6|8426.1|8427.6|8426.1|8427.4|8425.9|4
1651640580000|2022-05-04 05:03:00|8427.5|8426|8427.3|8426.4|8427.6|8426.4|8427.1|8426|9
1651640590000|2022-05-04 05:03:10|8427.4|8426.5|8427.3|8426.4|8427.4|8426.5|8427.3|8426.4|2
1651640600000|2022-05-04 05:03:20|8427.6|8426.1|8427.9|8426.4|8427.9|8426.4|8427.6|8426.1|6
1651640610000|2022-05-04 05:03:30|8428|8426.5|8428|8426.5|8428.2|8426.7|8427.9|8426.4|12
1651640620000|2022-05-04 05:03:40|8427.9|8426.4|8428.2|8426.7|8428.2|8427|8427.9|8426.4|6
1651640630000|2022-05-04 05:03:50|8428.1|8426.6|8428|8426.5|8428.2|8426.7|8427.9|8426.4|12
1651640640000|2022-05-04 05:04:00|8428.2|8426.7|8427.9|8426.4|8428.4|8427.2|8427.8|8426.3|13
1651640650000|2022-05-04 05:04:10|8427.8|8426.3|8427.9|8427|8428.2|8427|8427.8|8426.3|20
1651640660000|2022-05-04 05:04:20|8428.4|8426.9|8428.7|8427.2|8428.7|8427.3|8428.1|8426.9|7
1651640670000|2022-05-04 05:04:30|8428.6|8427.1|8428.8|8427.3|8428.8|8427.4|8428.2|8427|13
1651640680000|2022-05-04 05:04:40|8428.7|8427.2|8428.7|8427.2|8428.8|8427.3|8428.5|8427|11
1651640690000|2022-05-04 05:04:50|8428.6|8427.1|8428.7|8427.2|8428.8|8427.3|8428.6|8427.1|8
1651640700000|2022-05-04 05:05:00|8428.3|8427.4|8428.4|8427.5|8428.7|8427.6|8428.2|8426.8|18
1651640710000|2022-05-04 05:05:10|8428.9|8427.4|8428.5|8427.6|8428.9|8427.7|8428.5|8427.3|13
1651640720000|2022-05-04 05:05:20|8428.6|8427.7|8428.4|8426.9|8428.8|8427.7|8428.1|8426.9|14
1651640730000|2022-05-04 05:05:30|8428|8427.1|8428|8427.1|8428.1|8427.2|8428|8427.1|5
1651640740000|2022-05-04 05:05:40|8428.1|8427.2|8428.3|8427.4|8428.6|8427.4|8428.1|8427.1|7
1651640750000|2022-05-04 05:05:50|8428.2|8427.3|8428.2|8427.3|8428.2|8427.3|8428.2|8427.3|1
1651640760000|2022-05-04 05:06:00|8428.3|8427.4|8428.3|8427.4|8428.3|8427.4|8428.3|8427.4|1
1651640770000|2022-05-04 05:06:10|8428.4|8427.5|8428.3|8427.4|8428.8|8427.6|8428.3|8427.2|12
1651640780000|2022-05-04 05:06:20|8428.4|8427.5|8428.5|8427|8428.7|8427.5|8428.1|8426.9|12
1651640790000|2022-05-04 05:06:30|8428.2|8427.3|8428.3|8427.4|8428.3|8427.4|8428.2|8427.3|4
1651640800000|2022-05-04 05:06:40|8428.2|8427.3|8428.1|8427.2|8428.4|8427.5|8428.1|8427.2|12
1651640810000|2022-05-04 05:06:50|8428.2|8427.3|8428.4|8427.5|8428.4|8427.5|8428.2|8427.3|13
1651640820000|2022-05-04 05:07:00|8428.3|8427.4|8428.3|8427.4|8428.4|8427.5|8428.1|8427.2|10
1651640830000|2022-05-04 05:07:10|8428.2|8427.3|8428.2|8427.3|8428.2|8427.3|8428.2|8427.3|1
1651640840000|2022-05-04 05:07:20|8428.1|8427.2|8428.1|8427.2|8428.2|8427.3|8428|8427.1|5
1651640850000|2022-05-04 05:07:30|8428|8427.1|8427.7|8426.8|8428.3|8427.2|8427.6|8426.4|15
1651640860000|2022-05-04 05:07:40|8427.8|8426.9|8427.5|8426|8427.9|8426.9|8427.3|8425.9|16
1651640870000|2022-05-04 05:07:50|8427.6|8426.1|8427.9|8426.4|8427.9|8426.6|8427.4|8426.1|10
1651640880000|2022-05-04 05:08:00|8428|8426.5|8427.9|8426.4|8428|8426.8|8427.5|8426.2|11
1651640890000|2022-05-04 05:08:10|8427.6|8426.7|8427.7|8426.2|8428|8426.7|8427.4|8426.2|14
1651640900000|2022-05-04 05:08:20|8427.8|8426.3|8428.2|8426.7|8428.2|8427|8427.7|8426.3|4
1651640910000|2022-05-04 05:08:30|8428.1|8426.6|8427.8|8426.3|8428.1|8426.9|8427.4|8426.2|15
1651640920000|2022-05-04 05:08:40|8427.7|8426.2|8427.8|8426.3|8427.8|8426.3|8427.7|8426.2|4
1651640930000|2022-05-04 05:08:50|8427.7|8426.2|8428|8426.5|8428.1|8426.6|8427.7|8426.2|10
1651640940000|2022-05-04 05:09:00|8428.1|8426.6|8428.1|8426.6|8428.1|8426.9|8427.7|8426.4|14
1651640950000|2022-05-04 05:09:10|8428.2|8426.7|8427.4|8426.5|8428.2|8426.7|8427.4|8426.5|4
1651640960000|2022-05-04 05:09:20|8427.5|8426.6|8427.5|8426.6|8427.5|8426.6|8427.5|8426.6|1
1651640970000|2022-05-04 05:09:30|8427.4|8426.5|8427.3|8426.4|8427.4|8426.5|8427.3|8426.4|4
1651640980000|2022-05-04 05:09:40|8427.4|8426.5|8427.4|8426.5|8427.4|8426.5|8427.3|8426.4|9
1651640990000|2022-05-04 05:09:50|8427.5|8426.6|8427.3|8426.4|8427.5|8426.6|8427.3|8426.4|3
1651641000000|2022-05-04 05:10:00|8427.4|8426.5|8427.5|8426.6|8427.8|8426.6|8427.3|8426.2|8
1651641010000|2022-05-04 05:10:10|8427.4|8426.5|8427.9|8427|8428.3|8427.1|8427.4|8426.5|11
1651641020000|2022-05-04 05:10:20|8428|8427.1|8428.6|8427.7|8428.8|8427.7|8428|8426.7|15
1651641030000|2022-05-04 05:10:30|8428.5|8427.6|8429.2|8427.7|8429.2|8427.7|8428.5|8427.4|6
1651641040000|2022-05-04 05:10:40|8429.3|8427.8|8429.3|8427.8|8429.4|8427.9|8429.3|8427.8|3
1651641050000|2022-05-04 05:10:50|8429.4|8427.9|8429.5|8428|8429.5|8428|8429.4|8427.9|4
1651641070000|2022-05-04 05:11:10|8429.6|8428.1|8429.1|8428.2|8429.6|8428.4|8429.1|8427.9|9
1651641080000|2022-05-04 05:11:20|8429|8428.1|8428.5|8427.6|8429.3|8428.1|8428.5|8427.6|5
1651641090000|2022-05-04 05:11:30|8428.7|8427.8|8428.8|8427.9|8428.8|8427.9|8428.7|8427.8|4
1651641100000|2022-05-04 05:11:40|8428.7|8427.8|8429|8427.5|8429.1|8427.8|8428.7|8427.5|5
1651641110000|2022-05-04 05:11:50|8429.1|8427.6|8429|8427.5|8429.1|8427.6|8429|8427.5|4
1651641120000|2022-05-04 05:12:00|8428.8|8427.3|8428.9|8427.4|8428.9|8427.4|8428.8|8427.3|6
1651641130000|2022-05-04 05:12:10|8428.8|8427.3|8428.6|8427.1|8428.8|8427.5|8428.2|8426.8|15
1651641140000|2022-05-04 05:12:20|8428.3|8427.4|8428.7|8427.2|8428.8|8427.6|8428.3|8427|14
1651641150000|2022-05-04 05:12:30|8428.6|8427.1|8429.1|8427.6|8429.1|8427.9|8428.3|8427.1|7
1651641160000|2022-05-04 05:12:40|8429|8427.5|8428.9|8427.4|8429.1|8427.6|8428.9|8427.4|9
1651641170000|2022-05-04 05:12:50|8428.8|8427.3|8429|8427.5|8429.1|8427.6|8428.8|8427.3|5
1651641180000|2022-05-04 05:13:00|8428.9|8427.4|8428.9|8428|8429.1|8428|8428.7|8427.4|8
1651641190000|2022-05-04 05:13:10|8428.8|8427.9|8429.6|8428.1|8429.6|8428.5|8428.8|8427.9|12
1651641200000|2022-05-04 05:13:20|8429.9|8428.7|8430.1|8428.6|8430.1|8428.7|8429.6|8428.3|7
1651641210000|2022-05-04 05:13:30|8430|8428.5|8430.2|8428.7|8430.3|8429.1|8429.9|8428.5|14
1651641220000|2022-05-04 05:13:40|8430.1|8428.6|8430.2|8429.3|8430.3|8429.4|8430|8428.6|12
1651641230000|2022-05-04 05:13:50|8430.5|8429|8430.5|8429|8430.5|8429|8430.4|8428.9|5
1651641240000|2022-05-04 05:14:00|8430.4|8428.9|8430.3|8428.8|8430.4|8429.3|8430.1|8428.8|8
1651641260000|2022-05-04 05:14:20|8430.4|8428.9|8430.3|8428.8|8430.4|8428.9|8430.3|8428.8|2
1651641270000|2022-05-04 05:14:30|8430.4|8428.9|8429.9|8429|8430.4|8429.1|8429.9|8428.8|11
1651641280000|2022-05-04 05:14:40|8430|8429.1|8429.6|8428.7|8430|8429.1|8429.5|8428.3|14
1651641290000|2022-05-04 05:14:50|8429.5|8428.6|8429.8|8428.9|8430.1|8429|8429.5|8428.4|7
1651641300000|2022-05-04 05:15:00|8429.9|8429|8429.8|8428.9|8430.1|8429|8429.7|8428.4|26
1651641310000|2022-05-04 05:15:10|8429.9|8429|8430.1|8428.6|8430.3|8429.2|8429.9|8428.6|13
1651641320000|2022-05-04 05:15:20|8430.2|8428.7|8430.1|8428.6|8430.2|8429|8429.9|8428.5|14
1651641330000|2022-05-04 05:15:30|8430|8428.5|8430|8429.1|8430.3|8429.1|8429.9|8428.5|9
1651641340000|2022-05-04 05:15:40|8429.9|8429|8429.9|8429|8429.9|8429|8429.9|8429|1
1651641350000|2022-05-04 05:15:50|8430|8429.1|8430|8429.1|8430|8429.1|8430|8429.1|1
1651641360000|2022-05-04 05:16:00|8429.9|8429|8430|8429.1|8430|8429.1|8429.9|8429|6
1651641370000|2022-05-04 05:16:10|8430.1|8429.2|8430|8429.1|8430.1|8429.2|8430|8429.1|10
1651641380000|2022-05-04 05:16:20|8430.1|8429.2|8430.1|8429.2|8430.1|8429.2|8430|8429.1|3
1651641390000|2022-05-04 05:16:30|8430|8429.1|8430|8429.1|8430|8429.1|8430|8429.1|1
1651641400000|2022-05-04 05:16:40|8430.1|8429.2|8429.9|8429|8430.1|8429.2|8429.9|8429|2
1651641410000|2022-05-04 05:16:50|8430|8429.1|8429.9|8429|8430|8429.1|8429.8|8428.9|8
1651641420000|2022-05-04 05:17:00|8430|8429.1|8429.8|8428.9|8430.4|8429.3|8429.6|8428.6|28
1651641430000|2022-05-04 05:17:10|8429.9|8429|8429.9|8429|8430.3|8429.2|8429.8|8428.6|16
1651641440000|2022-05-04 05:17:20|8429.8|8428.9|8429.7|8428.2|8430|8428.9|8429.4|8428.2|13
1651641450000|2022-05-04 05:17:30|8429.9|8428.4|8429.8|8428.3|8429.9|8428.4|8429.8|8428.3|2
1651641460000|2022-05-04 05:17:40|8429.9|8428.4|8430|8428.5|8430|8428.5|8429.8|8428.3|4
1651641470000|2022-05-04 05:17:50|8430.1|8428.6|8429.7|8428.8|8430.1|8428.8|8429.6|8428.4|10
1651641480000|2022-05-04 05:18:00|8429.6|8428.7|8429.6|8428.7|8429.6|8428.7|8429.6|8428.7|1
1651641490000|2022-05-04 05:18:10|8429.9|8428.4|8429.9|8428.4|8429.9|8428.4|8429.9|8428.4|1
1651641500000|2022-05-04 05:18:20|8430|8428.5|8429.9|8428.4|8430|8428.5|8429.8|8428.3|6
1651641510000|2022-05-04 05:18:30|8430|8428.5|8429.9|8428.4|8430|8428.5|8429.8|8428.3|6
1651641520000|2022-05-04 05:18:40|8429.6|8428.1|8429.4|8427.9|8429.6|8428.3|8429.1|8427.8|8
1651641530000|2022-05-04 05:18:50|8429.3|8427.8|8429.4|8427.9|8429.4|8427.9|8429.1|8427.6|12
1651641540000|2022-05-04 05:19:00|8429.3|8427.8|8429.5|8428|8429.6|8428.3|8428.9|8427.8|8
1651641550000|2022-05-04 05:19:10|8429.6|8428.1|8429.5|8428|8429.6|8428.1|8429.5|8428|2
1651641560000|2022-05-04 05:19:20|8429.6|8428.1|8429.6|8428.1|8429.6|8428.1|8429.5|8428|3
1651641570000|2022-05-04 05:19:30|8429.3|8428.4|8429.7|8428.2|8429.7|8428.4|8429.3|8428.1|4
1651641590000|2022-05-04 05:19:50|8429.6|8428.1|8430|8428.5|8430|8428.8|8429.5|8428.1|5
1651641600000|2022-05-04 05:20:00|8429.8|8428.3|8429.6|8428.7|8429.9|8428.7|8429.6|8428.3|3
1651641610000|2022-05-04 05:20:10|8429.9|8428.4|8429.8|8428.3|8429.9|8428.4|8429.8|8428.3|4
1651641620000|2022-05-04 05:20:20|8429.9|8428.4|8429.6|8428.7|8429.9|8428.7|8429.6|8428.3|3
1651641630000|2022-05-04 05:20:30|8429.5|8428.6|8429.7|8428.8|8429.7|8428.8|8429.5|8428.6|3
1651641640000|2022-05-04 05:20:40|8429.6|8428.7|8429.8|8428.9|8430.2|8429|8429.6|8428.4|22
1651641650000|2022-05-04 05:20:50|8429.9|8429|8429.8|8428.9|8430.1|8429.1|8429.8|8428.6|11
1651641660000|2022-05-04 05:21:00|8430.1|8428.6|8430|8428.5|8430.1|8428.6|8430|8428.5|4
1651641670000|2022-05-04 05:21:10|8430.1|8428.6|8430.3|8428.8|8430.3|8428.8|8430.1|8428.6|5
1651641680000|2022-05-04 05:21:20|8430.2|8428.7|8429.9|8429|8430.3|8429.2|8429.9|8428.7|8
1651641690000|2022-05-04 05:21:30|8430.2|8428.7|8430|8429.1|8430.3|8429.2|8430|8428.7|8
1651641700000|2022-05-04 05:21:40|8430.1|8429.2|8430|8429.1|8430.1|8429.2|8429.9|8429|5
1651641720000|2022-05-04 05:22:00|8430.4|8428.9|8430.4|8428.9|8430.5|8429.4|8430.1|8428.8|11
1651641730000|2022-05-04 05:22:10|8430.1|8429.2|8430.2|8429.3|8430.2|8429.3|8430.1|8429.2|4
1651641740000|2022-05-04 05:22:20|8429.9|8429|8429.9|8429|8429.9|8429|8429.8|8428.9|7
1651641750000|2022-05-04 05:22:30|8430|8429.1|8429.9|8429|8430|8429.1|8429.9|8429|2
1651641760000|2022-05-04 05:22:40|8429.8|8428.9|8430.1|8428.6|8430.2|8429.1|8429.2|8428.2|15
1651641770000|2022-05-04 05:22:50|8430|8428.5|8429.7|8428.8|8430.1|8428.9|8429.7|8428.5|4
1651641780000|2022-05-04 05:23:00|8429.8|8428.9|8430|8428.5|8430.1|8428.9|8429.7|8428.4|16
1651641790000|2022-05-04 05:23:10|8430.1|8428.6|8430.1|8428.6|8430.1|8428.6|8430.1|8428.6|1
1651641800000|2022-05-04 05:23:20|8429.7|8428.8|8429.6|8428.7|8429.7|8428.8|8429.6|8428.7|2
1651641810000|2022-05-04 05:23:30|8429.9|8428.4|8429.8|8428.3|8429.9|8428.4|8429.8|8428.3|2
1651641820000|2022-05-04 05:23:40|8429.9|8428.4|8430|8428.5|8430|8428.5|8429.9|8428.4|2
1651641830000|2022-05-04 05:23:50|8429.9|8428.4|8429.9|8428.4|8430|8428.8|8429.6|8428.3|9
1651641840000|2022-05-04 05:24:00|8429.8|8428.3|8429.8|8428.3|8429.9|8428.4|8429.8|8428.3|3
1651641850000|2022-05-04 05:24:10|8429.9|8428.4|8429.8|8428.3|8429.9|8428.4|8429.8|8428.3|8
1651641880000|2022-05-04 05:24:40|8429.9|8428.4|8429.7|8428.2|8429.9|8428.4|8429.7|8428.2|3
1651641890000|2022-05-04 05:24:50|8429.3|8428.4|8429.3|8427.8|8429.6|8428.4|8428.9|8427.7|14
1651641900000|2022-05-04 05:25:00|8429.4|8427.9|8429.3|8427.8|8429.5|8428.2|8429.1|8427.7|14
1651641910000|2022-05-04 05:25:10|8429.2|8427.7|8429.3|8427.8|8429.3|8427.8|8429.2|8427.7|4
1651641920000|2022-05-04 05:25:20|8429.2|8427.7|8429.3|8428.4|8429.6|8428.4|8429.2|8427.7|12
1651641930000|2022-05-04 05:25:30|8429.5|8428|8429.5|8428|8429.5|8428|8429.3|8427.8|5
1651641940000|2022-05-04 05:25:40|8428.7|8427.8|8428.5|8427.6|8428.9|8427.8|8428.5|8427.3|7
1651641950000|2022-05-04 05:25:50|8428.6|8427.7|8428.6|8427.7|8429.1|8427.9|8428.5|8427.5|16
1651641960000|2022-05-04 05:26:00|8428.5|8427.6|8428.7|8427.8|8429|8428.1|8428.5|8427.6|13
1651641970000|2022-05-04 05:26:10|8428.8|8427.9|8428.8|8427.9|8428.8|8427.9|8428.7|8427.8|3
1651641980000|2022-05-04 05:26:20|8428.7|8427.8|8428.5|8427.6|8428.7|8427.8|8428.5|8427.6|3
1651641990000|2022-05-04 05:26:30|8428.6|8427.7|8428.8|8427.9|8428.8|8427.9|8428.5|8427.6|11
1651642000000|2022-05-04 05:26:40|8428.7|8427.8|8428.7|8427.8|8428.8|8427.9|8428.7|8427.8|3
1651642010000|2022-05-04 05:26:50|8429|8427.5|8428.8|8427.3|8429.1|8427.6|8428.8|8427.3|6
1651642020000|2022-05-04 05:27:00|8428.5|8427.6|8428.5|8427.6|8428.8|8427.7|8428.3|8427.2|13
1651642030000|2022-05-04 05:27:10|8428.4|8427.5|8428.6|8427.1|8428.8|8427.5|8428.4|8427.1|6
1651642040000|2022-05-04 05:27:20|8428.7|8427.2|8428.5|8427|8428.7|8427.2|8428.5|8427|2
1651642050000|2022-05-04 05:27:30|8428.4|8426.9|8428.4|8426.9|8428.5|8427|8428.4|8426.9|3
1651642060000|2022-05-04 05:27:40|8428.5|8427|8428|8427.1|8428.5|8427.1|8428|8426.9|5
1651642070000|2022-05-04 05:27:50|8428.1|8427.2|8428.1|8427.2|8428.1|8427.2|8428.1|8427.2|1
1651642080000|2022-05-04 05:28:00|8428.2|8427.3|8428.5|8427|8428.5|8427.4|8427.9|8427|10
1651642090000|2022-05-04 05:28:10|8428|8427.1|8428|8427.1|8428.1|8427.2|8428|8427.1|3
1651642100000|2022-05-04 05:28:20|8428.1|8427.2|8428|8427.1|8428.1|8427.2|8428|8427.1|2
1651642110000|2022-05-04 05:28:30|8427.8|8426.9|8427.9|8427|8427.9|8427|8427.8|8426.9|2
1651642120000|2022-05-04 05:28:40|8427.8|8426.9|8427.9|8427|8427.9|8427|8427.8|8426.9|4
1651642130000|2022-05-04 05:28:50|8427.8|8426.9|8428|8427.1|8428|8427.1|8427.8|8426.9|7
1651642140000|2022-05-04 05:29:00|8428.4|8426.9|8428.3|8426.8|8428.4|8426.9|8428.2|8426.7|4
1651642150000|2022-05-04 05:29:10|8428.4|8426.9|8428.3|8426.8|8428.4|8426.9|8428.3|8426.8|2
1651642160000|2022-05-04 05:29:20|8428.4|8426.9|8427.6|8426.1|8428.4|8426.9|8427.2|8425.9|13
1651642170000|2022-05-04 05:29:30|8427.5|8426|8427.8|8426.3|8428|8426.7|8427.4|8426|12
1651642180000|2022-05-04 05:29:40|8427.9|8426.4|8427.5|8426.6|8427.9|8426.7|8427.4|8426.3|8
1651642190000|2022-05-04 05:29:50|8427.4|8426.5|8427.7|8426.2|8427.7|8426.6|8427.4|8426.2|4
1651642200000|2022-05-04 05:30:00|8427.6|8426.1|8427.6|8426.1|8427.7|8426.3|8427.1|8426|9
1651642210000|2022-05-04 05:30:10|8427.5|8426|8427.6|8426.1|8427.6|8426.1|8427.5|8426|2
1651642230000|2022-05-04 05:30:30|8427.7|8426.2|8427.5|8426.6|8427.8|8426.7|8427.4|8426.1|9
1651642240000|2022-05-04 05:30:40|8427.8|8426.3|8427.5|8426.6|8427.8|8426.6|8427.3|8426.2|6
1651642250000|2022-05-04 05:30:50|8427.4|8426.5|8427.4|8426.5|8427.4|8426.5|8427.4|8426.5|1
1651642260000|2022-05-04 05:31:00|8427.5|8426.6|8427.5|8426.6|8427.5|8426.6|8427.5|8426.6|1
1651642270000|2022-05-04 05:31:10|8427.4|8426.5|8427.7|8426.2|8427.9|8426.6|8427.3|8426.2|10
1651642280000|2022-05-04 05:31:20|8427.8|8426.3|8427.8|8426.3|8427.8|8426.3|8427.8|8426.3|1
1651642290000|2022-05-04 05:31:30|8427.6|8426.1|8427.4|8426.5|8427.9|8426.5|8427.3|8426|13
1651642300000|2022-05-04 05:31:40|8427.6|8426.7|8428.5|8427|8428.5|8427.2|8427.6|8426.7|6
1651642310000|2022-05-04 05:31:50|8428.3|8426.8|8428.4|8426.9|8428.4|8426.9|8428.3|8426.8|4
1651642320000|2022-05-04 05:32:00|8428.3|8426.8|8428.1|8426.6|8428.3|8426.8|8427.9|8426.4|9
1651642330000|2022-05-04 05:32:10|8428.2|8426.7|8428.3|8426.8|8428.3|8427|8427.8|8426.6|8
1651642340000|2022-05-04 05:32:20|8428.2|8426.7|8428.3|8426.8|8428.3|8426.8|8428.2|8426.7|2
1651642350000|2022-05-04 05:32:30|8427.9|8427|8428.3|8426.8|8428.3|8427|8427.8|8426.6|9
1651642360000|2022-05-04 05:32:40|8428.2|8426.7|8428.2|8426.7|8428.3|8427|8427.6|8426.3|23
1651642370000|2022-05-04 05:32:50|8428.3|8426.8|8428|8426.5|8428.4|8427|8427.9|8426.5|8
1651642380000|2022-05-04 05:33:00|8428.1|8426.6|8428|8426.5|8428.1|8426.6|8427.9|8426.4|3
1651642390000|2022-05-04 05:33:10|8428.1|8426.6|8427.8|8426.9|8428.1|8426.9|8427.8|8426.6|2
1651642400000|2022-05-04 05:33:20|8427.9|8427|8428.2|8426.7|8428.3|8427|8427.9|8426.7|3
1651642410000|2022-05-04 05:33:30|8428.3|8426.8|8428.2|8426.7|8428.3|8426.8|8428.2|8426.7|6
1651642420000|2022-05-04 05:33:40|8428.3|8426.8|8427.8|8426.9|8428.3|8427|8427.7|8426.5|10
1651642430000|2022-05-04 05:33:50|8427.7|8426.8|8427.9|8427|8427.9|8427|8427.7|8426.8|3
1651642440000|2022-05-04 05:34:00|8428.2|8426.7|8428.2|8426.7|8428.2|8426.7|8428.2|8426.7|1
1651642450000|2022-05-04 05:34:10|8428.3|8426.8|8428.2|8426.7|8428.3|8426.8|8428.2|8426.7|2
1651642460000|2022-05-04 05:34:20|8428.3|8426.8|8428.3|8426.8|8428.6|8427.3|8428.1|8426.8|11
1651642470000|2022-05-04 05:34:30|8428.2|8426.7|8428.2|8426.7|8428.3|8426.8|8428.1|8426.6|7
1651642480000|2022-05-04 05:34:40|8428.3|8426.8|8428.2|8426.7|8428.3|8426.8|8428.1|8426.6|6
1651642490000|2022-05-04 05:34:50|8428.1|8426.6|8428.1|8426.6|8428.2|8426.7|8428.1|8426.6|3
1651642500000|2022-05-04 05:35:00|8428.2|8426.7|8428.6|8427.1|8429|8427.5|8428.2|8426.7|14
1651642510000|2022-05-04 05:35:10|8428.5|8427|8428.7|8427.2|8428.8|8427.3|8428.5|8427|6
1651642520000|2022-05-04 05:35:20|8428.6|8427.1|8428.6|8427.1|8428.7|8427.4|8428.2|8427|8
1651642530000|2022-05-04 05:35:30|8428.7|8427.2|8428.6|8427.1|8428.7|8427.2|8428.5|8427|6
1651642540000|2022-05-04 05:35:40|8428.7|8427.2|8428.5|8427|8428.8|8427.6|8428.1|8427|13
1651642550000|2022-05-04 05:35:50|8428.4|8426.9|8428.5|8427|8428.6|8427.1|8428.4|8426.9|4
1651642560000|2022-05-04 05:36:00|8428.4|8426.9|8428.5|8427|8428.5|8427|8428.4|8426.9|2
1651642570000|2022-05-04 05:36:10|8428.4|8426.9|8428.2|8427.3|8428.5|8427.3|8428|8426.9|8
1651642580000|2022-05-04 05:36:20|8428.1|8427.2|8428|8427.1|8428.3|8427.3|8427.9|8426.8|10
1651642590000|2022-05-04 05:36:30|8428.1|8427.2|8428|8427.1|8428.1|8427.2|8428|8427.1|4
1651642600000|2022-05-04 05:36:40|8427.9|8427|8428|8427.1|8428|8427.1|8427.9|8427|2
1651642610000|2022-05-04 05:36:50|8428.2|8426.7|8428.3|8426.8|8428.3|8426.8|8428.2|8426.7|2
1651642620000|2022-05-04 05:37:00|8428.2|8426.7|8428.3|8426.8|8428.3|8427|8427.6|8426.6|15
1651642630000|2022-05-04 05:37:10|8428.4|8426.9|8428|8427.1|8428.5|8427.2|8428|8426.8|14
1651642640000|2022-05-04 05:37:20|8428.1|8427.2|8428.3|8426.8|8428.5|8427.2|8428|8426.7|8
1651642650000|2022-05-04 05:37:30|8428|8427.1|8428.5|8427|8428.5|8427.2|8427.9|8426.9|8
1651642660000|2022-05-04 05:37:40|8428.4|8426.9|8428.5|8427|8428.5|8427|8428.4|8426.9|4
1651642670000|2022-05-04 05:37:50|8428.6|8427.1|8428.5|8427|8428.6|8427.1|8428.4|8426.9|5
1651642680000|2022-05-04 05:38:00|8428.6|8427.1|8428.5|8427|8428.6|8427.1|8428.5|8427|2
1651642690000|2022-05-04 05:38:10|8428.6|8427.1|8428.8|8427.3|8428.9|8427.4|8428.6|8427.1|7
1651642700000|2022-05-04 05:38:20|8428.7|8427.2|8428.9|8427.4|8428.9|8427.4|8428.7|8427.2|5
1651642710000|2022-05-04 05:38:30|8429|8427.5|8428.9|8427.4|8429|8427.5|8428.8|8427.3|8
1651642720000|2022-05-04 05:38:40|8428.8|8427.3|8429.1|8427.6|8429.2|8427.7|8428.8|8427.3|12
1651642730000|2022-05-04 05:38:50|8429.2|8427.7|8429.2|8427.7|8429.2|8427.7|8429.1|8427.6|5
1651642740000|2022-05-04 05:39:00|8429.3|8427.8|8429.2|8427.7|8429.3|8427.8|8429.1|8427.6|3
1651642750000|2022-05-04 05:39:10|8429.1|8427.6|8428.7|8427.8|8429.1|8427.8|8428.7|8427.4|5
1651642760000|2022-05-04 05:39:20|8428.8|8427.9|8429|8427.5|8429|8427.9|8428.7|8427.3|10
1651642770000|2022-05-04 05:39:30|8428.9|8427.4|8429|8427.5|8429.1|8428|8428.8|8427.4|14
1651642780000|2022-05-04 05:39:40|8429.1|8427.6|8429.5|8428|8429.7|8428.5|8428.9|8427.6|18
1651642790000|2022-05-04 05:39:50|8429.4|8427.9|8428.8|8427.9|8429.5|8428.1|8428.8|8427.7|12
1651642800000|2022-05-04 05:40:00|8428.9|8428|8429.1|8427.6|8429.2|8428|8428.8|8427.5|7
1651642810000|2022-05-04 05:40:10|8429.2|8427.7|8429.1|8427.6|8429.2|8427.7|8429.1|8427.6|2
1651642820000|2022-05-04 05:40:20|8429.3|8427.8|8428.7|8427.8|8429.3|8428|8428.7|8427.6|16
1651642830000|2022-05-04 05:40:30|8428.8|8427.9|8428.7|8427.8|8428.9|8428|8428.7|8427.8|8
1651642840000|2022-05-04 05:40:40|8428.6|8427.7|8428.8|8427.9|8428.9|8428|8428.6|8427.7|8
1651642850000|2022-05-04 05:40:50|8428.7|8427.8|8429|8427.5|8429|8427.9|8428.6|8427.3|9
1651642860000|2022-05-04 05:41:00|8428.9|8427.4|8428.8|8427.3|8428.9|8427.4|8428.8|8427.3|6
1651642870000|2022-05-04 05:41:10|8428.9|8427.4|8428.9|8427.4|8428.9|8427.4|8428.8|8427.3|3
1651642880000|2022-05-04 05:41:20|8428.8|8427.3|8428.8|8427.3|8429|8427.8|8428.7|8427.2|7
1651642890000|2022-05-04 05:41:30|8429|8427.5|8428.8|8427.3|8429|8427.5|8428.8|8427.3|4
1651642900000|2022-05-04 05:41:40|8428.9|8427.4|8428.9|8427.4|8428.9|8427.4|8428.8|8427.3|3
1651642910000|2022-05-04 05:41:50|8428.4|8427.5|8428.8|8427.3|8428.8|8427.7|8428.4|8427.2|8
1651642920000|2022-05-04 05:42:00|8428.7|8427.2|8428.5|8427.6|8428.8|8427.7|8428.5|8427.2|5
1651642930000|2022-05-04 05:42:10|8428.6|8427.7|8428.8|8427.3|8428.9|8427.7|8428.5|8427.3|5
1651642940000|2022-05-04 05:42:20|8428.9|8427.4|8428.9|8427.4|8428.9|8427.4|8428.8|8427.3|5
1651642960000|2022-05-04 05:42:40|8428.8|8427.3|8428.9|8427.4|8428.9|8427.4|8428.8|8427.3|2
1651642970000|2022-05-04 05:42:50|8428.8|8427.3|8428.9|8427.4|8429|8427.8|8428.6|8427.3|7
1651642980000|2022-05-04 05:43:00|8428.5|8427.6|8428.4|8427.5|8428.7|8427.8|8428.4|8427.5|10
1651642990000|2022-05-04 05:43:10|8428.5|8427.6|8428.6|8427.7|8428.6|8427.7|8428.5|8427.6|2
1651643000000|2022-05-04 05:43:20|8428.8|8427.3|8428.8|8427.3|8428.9|8427.4|8428.2|8427.1|11
1651643010000|2022-05-04 05:43:30|8428.9|8427.4|8427.9|8427|8428.9|8427.6|8427.9|8427|19
1651643020000|2022-05-04 05:43:40|8427.8|8426.9|8428.2|8426.7|8428.2|8427.1|8427.8|8426.7|13
1651643030000|2022-05-04 05:43:50|8427.8|8426.9|8428.1|8426.6|8428.1|8427.2|8427.7|8426.5|8
1651643040000|2022-05-04 05:44:00|8428|8426.5|8428.1|8426.6|8428.1|8426.6|8428|8426.5|2
1651643050000|2022-05-04 05:44:10|8428|8426.5|8427.7|8426.8|8428.1|8426.8|8427.6|8426.4|7
1651643060000|2022-05-04 05:44:20|8427.8|8426.9|8427.8|8426.9|8427.8|8426.9|8427.7|8426.8|5
1651643070000|2022-05-04 05:44:30|8427.7|8426.8|8428.1|8427.2|8428.4|8427.2|8427.6|8426.5|15
1651643080000|2022-05-04 05:44:40|8428.2|8427.3|8428.5|8427|8428.5|8427.3|8428.1|8426.9|4
1651643090000|2022-05-04 05:44:50|8428.6|8427.1|8428.7|8427.2|8429|8427.8|8428.4|8427.1|17
1651643100000|2022-05-04 05:45:00|8428.6|8427.1|8428.6|8427.1|8428.8|8427.3|8428.6|8427.1|9
1651643110000|2022-05-04 05:45:10|8428.7|8427.2|8428.2|8427.3|8428.7|8427.3|8428.1|8426.9|7
1651643120000|2022-05-04 05:45:20|8428.1|8427.2|8427.8|8426.9|8428.4|8427.3|8427.7|8426.8|13
1651643130000|2022-05-04 05:45:30|8427.9|8427|8428.3|8426.8|8428.4|8427.1|8427.8|8426.5|17
1651643140000|2022-05-04 05:45:40|8428.4|8426.9|8428.3|8426.8|8428.4|8426.9|8428.3|8426.8|4
1651643150000|2022-05-04 05:45:50|8428.4|8426.9|8428.5|8427|8428.5|8427|8428.2|8426.7|8
1651643160000|2022-05-04 05:46:00|8428.2|8427.3|8428.1|8427.2|8428.6|8427.3|8428.1|8426.9|6
1651643170000|2022-05-04 05:46:10|8428.2|8427.3|8428.4|8426.9|8428.4|8427.3|8428|8426.8|7
1651643180000|2022-05-04 05:46:20|8428.3|8426.8|8428.6|8427.1|8428.6|8427.4|8428.1|8426.8|10
1651643190000|2022-05-04 05:46:30|8428.5|8427|8428.4|8426.9|8428.5|8427|8428.3|8426.8|8
1651643200000|2022-05-04 05:46:40|8428.3|8426.8|8428.3|8426.8|8428.4|8426.9|8428.3|8426.8|7
1651643210000|2022-05-04 05:46:50|8428.4|8426.9|8428.2|8426.7|8428.5|8427|8428.2|8426.7|9
1651643220000|2022-05-04 05:47:00|8428.3|8426.8|8428.4|8426.9|8428.4|8426.9|8428.2|8426.7|10
1651643230000|2022-05-04 05:47:10|8428.3|8426.8|8428.3|8426.8|8428.3|8427.1|8427.8|8426.8|12
1651643240000|2022-05-04 05:47:20|8428.2|8426.7|8427.8|8426.9|8428.4|8427.1|8427.8|8426.6|8
1651643250000|2022-05-04 05:47:30|8428|8427.1|8427.9|8427|8428|8427.1|8427.8|8426.9|8
1651643260000|2022-05-04 05:47:40|8427.8|8426.9|8427.5|8426.6|8427.9|8427|8427.5|8426.6|7
1651643270000|2022-05-04 05:47:50|8427.6|8426.7|8428|8426.5|8428|8426.8|8427.6|8426.5|3
1651643280000|2022-05-04 05:48:00|8428.1|8426.6|8427.7|8426.8|8428.1|8426.8|8427.6|8426.6|4
1651643290000|2022-05-04 05:48:10|8427.6|8426.7|8427.9|8427|8428.4|8427.2|8427.6|8426.7|14
1651643300000|2022-05-04 05:48:20|8428|8427.1|8428|8427.1|8428.4|8427.3|8428|8426.7|18
1651643310000|2022-05-04 05:48:30|8427.9|8427|8428.2|8426.7|8428.2|8427.2|8427.8|8426.7|10
1651643320000|2022-05-04 05:48:40|8428.3|8426.8|8427.9|8427|8428.5|8427|8427.9|8426.6|14
1651643330000|2022-05-04 05:48:50|8428|8427.1|8427.5|8426.6|8428|8427.1|8427.5|8426.2|12
1651643340000|2022-05-04 05:49:00|8427.8|8426.3|8427.4|8426.5|8427.9|8426.5|8427.4|8426.2|5
1651643350000|2022-05-04 05:49:10|8427.6|8426.7|8427.5|8426.6|8427.7|8426.8|8427.4|8426.5|15
1651643360000|2022-05-04 05:49:20|8427.4|8426.5|8427.4|8426.5|8427.8|8426.7|8427.4|8426.3|7
1651643370000|2022-05-04 05:49:30|8427.6|8426.7|8427.7|8426.2|8427.7|8426.7|8427.3|8426.2|10
1651643380000|2022-05-04 05:49:40|8427.8|8426.3|8427.4|8426.5|8427.8|8426.6|8427.4|8426.2|5
1651643390000|2022-05-04 05:49:50|8427.5|8426.6|8428.1|8426.6|8428.2|8426.8|8427.5|8426.5|7
1651643400000|2022-05-04 05:50:00|8427.9|8427|8427.8|8426.9|8428.1|8427.2|8427.7|8426.8|23
1651643410000|2022-05-04 05:50:10|8427.9|8427|8428|8427.1|8428|8427.1|8427.8|8426.9|5
1651643420000|2022-05-04 05:50:20|8428.1|8427.2|8428.3|8426.8|8428.3|8427.2|8427.7|8426.5|16
1651643430000|2022-05-04 05:50:30|8427.8|8426.9|8427.6|8426.7|8428.2|8427|8427.5|8426.5|21
1651643440000|2022-05-04 05:50:40|8427.9|8426.4|8427.2|8426.3|8427.9|8426.6|8427|8425.7|18
1651643450000|2022-05-04 05:50:50|8427.3|8426.4|8427.7|8426.2|8427.7|8426.4|8427.1|8426.1|14
1651643460000|2022-05-04 05:51:00|8427.3|8426.4|8426.7|8425.8|8427.4|8426.5|8426.7|8425.6|13
1651643470000|2022-05-04 05:51:10|8426.8|8425.9|8427.2|8425.7|8427.2|8426|8426.6|8425.6|11
1651643480000|2022-05-04 05:51:20|8427.1|8425.6|8427|8425.5|8427.2|8425.7|8427|8425.5|6
1651643490000|2022-05-04 05:51:30|8426.9|8425.4|8426.8|8425.3|8427|8425.5|8426.8|8425.3|4
1651643500000|2022-05-04 05:51:40|8426.9|8425.4|8426.7|8425.8|8427|8426.1|8426.6|8425.4|10
1651643510000|2022-05-04 05:51:50|8426.8|8425.9|8426.6|8425.7|8427|8426|8426.5|8425.5|9
1651643520000|2022-05-04 05:52:00|8426.5|8425.6|8426.6|8425.7|8427|8425.7|8426.5|8425.3|13
1651643530000|2022-05-04 05:52:10|8426.4|8425.5|8426.4|8425.5|8426.5|8425.6|8426.4|8425.5|5
1651643540000|2022-05-04 05:52:20|8426.5|8425.6|8426.6|8425.1|8426.7|8425.6|8426.1|8424.8|30
1651643550000|2022-05-04 05:52:30|8426.9|8425.4|8425.8|8424.9|8427|8425.7|8425.8|8424.9|17
1651643560000|2022-05-04 05:52:40|8425.9|8425|8425.9|8424.4|8426|8425|8425.6|8424.2|10
1651643570000|2022-05-04 05:52:50|8425.7|8424.8|8425.6|8424.7|8425.8|8424.9|8425.5|8424.6|16
1651643580000|2022-05-04 05:53:00|8425.7|8424.8|8425.4|8424.5|8425.7|8424.8|8425.3|8424.4|11
1651643590000|2022-05-04 05:53:10|8425.3|8424.4|8425.5|8424.6|8425.5|8424.6|8425.3|8424.4|7
1651643600000|2022-05-04 05:53:20|8425.6|8424.7|8425.5|8424.6|8425.6|8424.7|8425.4|8424.5|10
1651643610000|2022-05-04 05:53:30|8425.6|8424.7|8425.7|8424.8|8425.8|8424.9|8425.5|8424.6|8
1651643620000|2022-05-04 05:53:40|8425.8|8424.9|8426|8425.1|8426|8425.1|8425.7|8424.8|11
1651643630000|2022-05-04 05:53:50|8425.9|8425|8425.9|8425|8426|8425.1|8425.9|8425|13
1651643640000|2022-05-04 05:54:00|8426|8425.1|8426.3|8425.4|8426.5|8425.6|8426|8425.1|16
1651643650000|2022-05-04 05:54:10|8426.2|8425.3|8426.1|8425.2|8426.2|8425.3|8426.1|8425.2|10
1651643660000|2022-05-04 05:54:20|8426.2|8425.3|8426.1|8424.6|8426.2|8425.3|8425.8|8424.6|9
1651643670000|2022-05-04 05:54:30|8426.2|8424.7|8425.8|8424.3|8426.2|8424.8|8425.5|8424.2|17
1651643680000|2022-05-04 05:54:40|8425.7|8424.2|8425.7|8424.8|8425.7|8424.8|8425.4|8424.2|7
1651643690000|2022-05-04 05:54:50|8425.8|8424.9|8425.8|8424.9|8425.8|8424.9|8425.8|8424.9|1
1651643700000|2022-05-04 05:55:00|8425.9|8425|8425.8|8424.9|8425.9|8425|8425.6|8424.7|18
1651643710000|2022-05-04 05:55:10|8425.7|8424.8|8425.7|8424.8|8425.8|8424.9|8425.6|8424.7|7
1651643720000|2022-05-04 05:55:20|8425.9|8425|8426.2|8425.3|8426.2|8425.3|8425.7|8424.8|13
1651643730000|2022-05-04 05:55:30|8426.1|8425.2|8426.3|8425.4|8426.3|8425.4|8426.1|8425.2|5
1651643740000|2022-05-04 05:55:40|8426.2|8425.3|8426.3|8425.4|8426.5|8425.6|8426.2|8425.3|11
1651643750000|2022-05-04 05:55:50|8426.2|8425.3|8426.2|8425.3|8426.3|8425.4|8426.2|8425.3|5
1651643760000|2022-05-04 05:56:00|8426.3|8425.4|8426.2|8425.3|8426.6|8425.7|8426.2|8425.3|19
1651643770000|2022-05-04 05:56:10|8426.1|8425.2|8426|8425.1|8426.2|8425.3|8425.9|8425|14
1651643780000|2022-05-04 05:56:20|8426.1|8425.2|8425.9|8425|8426.1|8425.2|8425.7|8424.8|13
1651643790000|2022-05-04 05:56:30|8426|8425.1|8426|8425.1|8426|8425.1|8425.9|8425|9
1651643800000|2022-05-04 05:56:40|8425.9|8425|8426.2|8424.7|8426.3|8425|8425.9|8424.7|3
1651643810000|2022-05-04 05:56:50|8426.1|8424.6|8426.2|8424.7|8426.2|8425|8425.8|8424.6|13
1651643820000|2022-05-04 05:57:00|8426.1|8424.6|8425.8|8424.3|8426.2|8425|8425.4|8424.2|17
1651643830000|2022-05-04 05:57:10|8425.7|8424.2|8425.6|8424.1|8425.8|8424.3|8425.6|8424.1|7
1651643840000|2022-05-04 05:57:20|8425.5|8424|8425.4|8423.9|8425.6|8424.1|8425.3|8423.8|11
1651643850000|2022-05-04 05:57:30|8425.1|8424.2|8425.1|8424.2|8425.4|8424.2|8424.9|8423.8|14
1651643860000|2022-05-04 05:57:40|8425.2|8424.3|8425.4|8423.9|8425.4|8424.3|8425|8423.9|4
1651643870000|2022-05-04 05:57:50|8425.3|8423.8|8425.4|8423.9|8425.4|8423.9|8425.3|8423.8|8
1651643880000|2022-05-04 05:58:00|8425|8424.1|8425.4|8423.9|8425.6|8424.7|8425|8423.8|23
1651643890000|2022-05-04 05:58:10|8425.5|8424|8425.3|8423.8|8425.5|8424|8425.3|8423.8|7
1651643900000|2022-05-04 05:58:20|8425|8424.1|8425|8424.1|8425.2|8424.1|8424.8|8423.7|8
1651643910000|2022-05-04 05:58:30|8424.9|8424|8425.1|8424.2|8425.6|8424.4|8424.9|8424|18
1651643920000|2022-05-04 05:58:40|8425|8424.1|8425.2|8423.7|8425.4|8424.2|8424.7|8423.7|22
1651643930000|2022-05-04 05:58:50|8425.1|8423.6|8425.1|8423.6|8425.2|8423.9|8424.7|8423.5|13
1651643940000|2022-05-04 05:59:00|8425.2|8423.7|8424.9|8423.4|8425.3|8423.8|8424.6|8423.4|15
1651643950000|2022-05-04 05:59:10|8425|8423.5|8425.1|8423.6|8425.1|8423.8|8424.6|8423.4|12
1651643960000|2022-05-04 05:59:20|8425|8423.5|8425|8423.5|8425.1|8423.6|8425|8423.5|9
1651643970000|2022-05-04 05:59:30|8424.9|8423.4|8424.9|8423.4|8425|8423.5|8424.9|8423.4|9
1651643980000|2022-05-04 05:59:40|8425|8423.5|8425.1|8423.6|8425.1|8423.6|8425|8423.5|4
1651643990000|2022-05-04 05:59:50|8425.2|8423.7|8425.1|8423.6|8425.2|8423.7|8425.1|8423.6|12
1651644000000|2022-05-04 06:00:00|8425|8423.5|8425.1|8423.6|8425.3|8423.8|8425|8423.5|8
1651644010000|2022-05-04 06:00:10|8425.2|8423.7|8425|8424.1|8425.3|8424.1|8425|8423.6|5
1651644020000|2022-05-04 06:00:20|8424.9|8424|8424.9|8424|8425.2|8424.1|8424.8|8423.6|16
1651644030000|2022-05-04 06:00:30|8424.8|8423.9|8425|8423.5|8425.2|8424|8424.5|8423.5|21
1651644040000|2022-05-04 06:00:40|8424.9|8423.4|8424.5|8423.6|8425|8423.8|8424.4|8423.4|9
1651644050000|2022-05-04 06:00:50|8424.6|8423.7|8424.6|8423.7|8425.1|8423.9|8424.5|8423.4|21
1651644060000|2022-05-04 06:01:00|8424.7|8423.8|8424.7|8423.8|8424.9|8424|8424.6|8423.7|11
1651644070000|2022-05-04 06:01:10|8424.9|8424|8424.8|8423.9|8424.9|8424|8424.8|8423.9|2
1651644080000|2022-05-04 06:01:20|8424.7|8423.8|8425.3|8423.8|8425.4|8424.3|8424.7|8423.8|15
1651644090000|2022-05-04 06:01:30|8425.1|8424.2|8424.7|8423.8|8425.1|8424.2|8424.6|8423.7|17
1651644100000|2022-05-04 06:01:40|8424.6|8423.7|8425.2|8423.7|8425.2|8424.1|8424.5|8423.6|21
1651644110000|2022-05-04 06:01:50|8424.9|8424|8425.3|8423.8|8425.4|8424.3|8424.9|8423.7|10
1651644120000|2022-05-04 06:02:00|8425|8424.1|8425.1|8424.2|8425.7|8424.8|8425|8424.1|27
1651644130000|2022-05-04 06:02:10|8425.4|8424.5|8425.4|8424.5|8426.5|8425.6|8425.2|8424.1|29
1651644140000|2022-05-04 06:02:20|8425.5|8424.6|8426.9|8426|8427.8|8426.4|8425.5|8424.6|42
1651644150000|2022-05-04 06:02:30|8427|8426.1|8428.1|8426.6|8428.2|8427.1|8427|8426.1|37
1651644160000|2022-05-04 06:02:40|8428|8426.5|8427.2|8425.7|8428|8427|8426.9|8425.6|23
1651644170000|2022-05-04 06:02:50|8427.3|8425.8|8427.1|8426.2|8427.3|8426.2|8426.9|8425.7|16
1651644180000|2022-05-04 06:03:00|8427|8426.1|8427.2|8426.3|8427.6|8426.5|8427|8426.1|16
1651644190000|2022-05-04 06:03:10|8427.5|8426.6|8427.3|8426.4|8428|8427.1|8427.3|8426.4|12
1651644200000|2022-05-04 06:03:20|8427.4|8426.5|8426.2|8425.3|8427.4|8426.5|8426.2|8425.3|15
1651644210000|2022-05-04 06:03:30|8426.3|8425.4|8426.5|8425.6|8426.5|8425.6|8426.2|8425.3|5
1651644220000|2022-05-04 06:03:40|8426.4|8425.5|8426.3|8425.4|8426.5|8425.6|8426.3|8425.4|6
1651644230000|2022-05-04 06:03:50|8426|8425.1|8426.8|8425.3|8426.8|8425.5|8425.9|8425|16
1651644240000|2022-05-04 06:04:00|8426.5|8425.6|8426.6|8425.7|8426.9|8425.9|8426.4|8425.3|13
1651644250000|2022-05-04 06:04:10|8426.9|8425.4|8426.9|8426|8427|8426|8426.5|8425.4|8
1651644260000|2022-05-04 06:04:20|8427|8426.1|8427.2|8426.3|8427.4|8426.5|8426.7|8425.8|9
1651644270000|2022-05-04 06:04:30|8427.1|8426.2|8427.2|8426.3|8427.2|8426.3|8427.1|8426.2|2
1651644280000|2022-05-04 06:04:40|8427.1|8426.2|8427|8426.1|8427.1|8426.2|8426.9|8426|6
1651644290000|2022-05-04 06:04:50|8427.1|8426.2|8427.1|8426.2|8427.2|8426.3|8427|8426.1|6
1651644300000|2022-05-04 06:05:00|8427.2|8426.3|8427.3|8426.4|8427.3|8426.4|8427.2|8426.3|6
1651644310000|2022-05-04 06:05:10|8427.2|8426.3|8426.9|8426|8427.3|8426.4|8426.9|8426|8
1651644320000|2022-05-04 06:05:20|8427|8426.1|8427.3|8426.4|8427.3|8426.4|8426.9|8426|10
1651644330000|2022-05-04 06:05:30|8427.4|8426.5|8427.5|8426.6|8427.5|8426.6|8427.4|8426.5|6
1651644340000|2022-05-04 06:05:40|8427.4|8426.5|8427.3|8426.4|8427.7|8426.7|8427.3|8426.2|9
1651644350000|2022-05-04 06:05:50|8427.4|8426.5|8427.6|8426.7|8427.7|8426.8|8427.4|8426.5|8
1651644360000|2022-05-04 06:06:00|8427.7|8426.8|8427.8|8426.9|8428.3|8427.1|8427.7|8426.8|15
1651644370000|2022-05-04 06:06:10|8427.7|8426.8|8427.8|8426.9|8427.8|8426.9|8427|8426.1|28
1651644380000|2022-05-04 06:06:20|8427.7|8426.8|8427.9|8427|8427.9|8427|8427.6|8426.7|18
1651644390000|2022-05-04 06:06:30|8427.5|8426.6|8428.3|8427.4|8428.3|8427.4|8427.5|8426.6|14
1651644400000|2022-05-04 06:06:40|8428.4|8427.5|8429|8428.1|8429.1|8428.1|8428.4|8427.2|12
1651644410000|2022-05-04 06:06:50|8429.1|8428.2|8429.6|8428.1|8429.6|8428.4|8429.1|8428.1|6
1651644420000|2022-05-04 06:07:00|8429.3|8428.4|8429.2|8428.3|8429.6|8428.4|8429.1|8427.9|9
1651644430000|2022-05-04 06:07:10|8429.1|8428.2|8429|8428.1|8429.3|8428.4|8429|8428.1|8
1651644440000|2022-05-04 06:07:20|8429.4|8427.9|8429.4|8427.9|8429.4|8428.2|8428.6|8427.7|20
1651644450000|2022-05-04 06:07:30|8429.3|8428.4|8429.4|8428.5|8429.8|8428.5|8429.3|8428.2|4
1651644460000|2022-05-04 06:07:40|8429.6|8428.7|8429.5|8428|8429.6|8428.7|8429|8427.9|18
1651644470000|2022-05-04 06:07:50|8429.3|8428.4|8429.3|8428.4|8429.5|8428.4|8429.2|8428|15
1651644480000|2022-05-04 06:08:00|8429.2|8428.3|8429.2|8427.7|8429.2|8428.3|8428.9|8427.7|3
1651644490000|2022-05-04 06:08:10|8429|8428.1|8428.8|8427.9|8429.7|8428.6|8428.6|8427.5|24
1651644500000|2022-05-04 06:08:20|8428.9|8428|8429.1|8427.6|8429.1|8428.1|8428.7|8427.5|9
1651644510000|2022-05-04 06:08:30|8429|8427.5|8429.1|8427.6|8429.2|8427.9|8428.6|8427.5|18
1651644520000|2022-05-04 06:08:40|8428.8|8427.9|8429|8427.5|8429.1|8427.9|8428.7|8427.4|11
1651644530000|2022-05-04 06:08:50|8429.1|8427.6|8429.4|8428.5|8429.5|8428.6|8428.6|8427.6|22
1651644540000|2022-05-04 06:09:00|8429.5|8428.6|8429.6|8428.1|8430.4|8429.2|8429.3|8428|21
1651644550000|2022-05-04 06:09:10|8429.5|8428|8429.6|8428.1|8429.6|8428.4|8429.2|8428|10
1651644560000|2022-05-04 06:09:20|8429.3|8428.4|8428.8|8427.9|8429.6|8428.5|8428.8|8427.8|21
1651644570000|2022-05-04 06:09:30|8429.2|8427.7|8428.9|8428|8429.3|8428.1|8428.9|8427.6|13
1651644580000|2022-05-04 06:09:40|8429|8428.1|8428.9|8428|8429|8428.1|8428.9|8428|4
1651644590000|2022-05-04 06:09:50|8428.8|8427.9|8428.3|8427.4|8429.1|8428|8428|8427.1|17
1651644600000|2022-05-04 06:10:00|8428.4|8427.5|8428.9|8427.4|8429|8428|8428.4|8427.4|28
1651644610000|2022-05-04 06:10:10|8428.7|8427.8|8428.8|8427.9|8428.8|8427.9|8428.4|8427.5|16
1651644620000|2022-05-04 06:10:20|8428.7|8427.8|8429.1|8428.2|8429.6|8428.4|8428.7|8427.8|18
1651644630000|2022-05-04 06:10:30|8429.2|8428.3|8429.5|8428.6|8429.5|8428.6|8428.9|8428|10
1651644640000|2022-05-04 06:10:40|8429.4|8428.5|8430|8429.1|8430.4|8429.3|8429.4|8428.5|12
1651644650000|2022-05-04 06:10:50|8429.9|8429|8430.1|8429.2|8430.1|8429.2|8429.7|8428.8|17
1651644660000|2022-05-04 06:11:00|8430|8429.1|8429.9|8429|8430.2|8429.3|8429.9|8429|14
1651644670000|2022-05-04 06:11:10|8430.1|8429.2|8429.8|8428.9|8430.2|8429.3|8429.8|8428.9|12
1651644680000|2022-05-04 06:11:20|8429.5|8428.6|8429.3|8428.4|8429.5|8428.6|8428.9|8427.7|18
1651644690000|2022-05-04 06:11:30|8429.2|8428.3|8429|8428.1|8429.7|8428.5|8429|8428.1|13
1651644700000|2022-05-04 06:11:40|8428.9|8428|8428.6|8427.7|8429|8428.1|8428.5|8427.5|16
1651644710000|2022-05-04 06:11:50|8428.5|8427.6|8428.5|8427.6|8428.6|8427.7|8428.5|8427.6|7
1651644720000|2022-05-04 06:12:00|8428.6|8427.7|8428.3|8427.4|8428.6|8427.7|8428.3|8427.4|10
1651644730000|2022-05-04 06:12:10|8428.2|8427.3|8428.7|8427.8|8429|8427.8|8428.2|8427.3|24
1651644740000|2022-05-04 06:12:20|8428.8|8427.9|8429.1|8427.6|8429.2|8428|8428.3|8427.4|22
1651644750000|2022-05-04 06:12:30|8429|8427.5|8429.1|8428.2|8429.3|8428.4|8428.7|8427.5|23
1651644760000|2022-05-04 06:12:40|8429|8428.1|8429.1|8428.2|8429.5|8428.6|8428.8|8427.9|16
1651644770000|2022-05-04 06:12:50|8429|8428.1|8429.1|8428.2|8429.2|8428.3|8429|8428.1|6
1651644780000|2022-05-04 06:13:00|8429.3|8428.4|8430.1|8429.2|8430.1|8429.2|8429.3|8428.4|11
1651644790000|2022-05-04 06:13:10|8430|8429.1|8430|8429.1|8430.2|8429.3|8429.9|8429|13
1651644800000|2022-05-04 06:13:20|8430.1|8429.2|8429.7|8428.8|8430.1|8429.2|8429.6|8428.5|12
1651644810000|2022-05-04 06:13:30|8429.6|8428.7|8429.9|8428.4|8430|8428.8|8429.6|8428.4|10
1651644820000|2022-05-04 06:13:40|8430|8428.5|8429.9|8429|8430.4|8429.1|8429.8|8428.4|20
1651644830000|2022-05-04 06:13:50|8430|8429.1|8430.2|8429.3|8430.3|8429.3|8429.8|8428.7|17
1651644840000|2022-05-04 06:14:00|8430.1|8429.2|8430.6|8429.7|8430.8|8429.7|8430.1|8428.9|12
1651644850000|2022-05-04 06:14:10|8430.9|8429.4|8430.4|8429.5|8431|8429.5|8430.2|8428.9|17
1651644860000|2022-05-04 06:14:20|8430.5|8429.6|8430.6|8429.7|8431|8429.8|8430.3|8429.2|24
1651644870000|2022-05-04 06:14:30|8430.5|8429.6|8430.3|8429.4|8430.6|8429.7|8430.1|8429|13
1651644880000|2022-05-04 06:14:40|8430.4|8429.5|8430|8429.1|8430.8|8429.6|8429.9|8428.8|24
1651644890000|2022-05-04 06:14:50|8430.1|8429.2|8430.3|8428.8|8430.4|8429.2|8430|8428.8|13
1651644900000|2022-05-04 06:15:00|8430.4|8428.9|8430.5|8429|8430.7|8429.5|8430.1|8428.9|11
1651644910000|2022-05-04 06:15:10|8430.6|8429.1|8430.6|8429.7|8430.8|8429.7|8430.2|8429|15
1651644920000|2022-05-04 06:15:20|8430.5|8429.6|8430.9|8429.4|8430.9|8429.8|8430.5|8429.4|8
1651644930000|2022-05-04 06:15:30|8431|8429.5|8430.5|8429.6|8431|8429.7|8430.4|8429.1|8
1651644940000|2022-05-04 06:15:40|8430.4|8429.5|8430.4|8429.5|8430.6|8429.6|8430.3|8429.1|7
1651644950000|2022-05-04 06:15:50|8430.3|8429.4|8430.4|8429.5|8430.5|8429.6|8430.3|8429.4|4
1651644960000|2022-05-04 06:16:00|8430.5|8429.6|8429.9|8429|8430.5|8429.6|8429.9|8429|14
1651644970000|2022-05-04 06:16:10|8430|8429.1|8430.1|8429.2|8430.2|8429.3|8430|8429.1|16
1651644980000|2022-05-04 06:16:20|8430.4|8428.9|8430.1|8429.2|8430.4|8429.2|8429.9|8428.9|12
1651644990000|2022-05-04 06:16:30|8430|8429.1|8430|8429.1|8430.5|8429.6|8429.7|8428.4|22
1651645000000|2022-05-04 06:16:40|8430.1|8429.2|8430.3|8429.4|8430.6|8429.5|8430|8429.1|10
1651645010000|2022-05-04 06:16:50|8430.2|8429.3|8430.2|8429.3|8430.3|8429.4|8430.2|8429.3|3
1651645020000|2022-05-04 06:17:00|8430.1|8429.2|8430.5|8429.6|8430.5|8429.6|8430|8429.1|16
1651645030000|2022-05-04 06:17:10|8430.6|8429.7|8431.3|8429.8|8431.4|8430.2|8430.5|8429.6|14
1651645040000|2022-05-04 06:17:20|8431.2|8429.7|8430.9|8430|8431.2|8430|8430.8|8429.7|6
1651645050000|2022-05-04 06:17:30|8430.8|8429.9|8430.8|8429.9|8431.1|8430.1|8430.8|8429.5|8
1651645060000|2022-05-04 06:17:40|8430.9|8430|8430.8|8429.9|8431.2|8430.1|8430.8|8429.7|9
1651645070000|2022-05-04 06:17:50|8431|8429.5|8431.1|8430.2|8431.3|8430.3|8430.6|8429.4|22
1651645080000|2022-05-04 06:18:00|8431|8430.1|8430.9|8430|8431|8430.1|8430.8|8429.9|6
1651645090000|2022-05-04 06:18:10|8430.8|8429.9|8430.9|8430|8430.9|8430|8430.8|8429.9|2
1651645100000|2022-05-04 06:18:20|8430.8|8429.9|8431|8429.5|8431|8429.9|8430.6|8429.3|16
1651645110000|2022-05-04 06:18:30|8430.6|8429.7|8430.8|8429.9|8431.2|8430.1|8430.6|8429.7|15
1651645120000|2022-05-04 06:18:40|8430.9|8430|8430.9|8430|8430.9|8430|8430.8|8429.9|5
1651645130000|2022-05-04 06:18:50|8431|8430.1|8431.3|8429.8|8431.3|8430.2|8430.7|8429.8|8
1651645140000|2022-05-04 06:19:00|8431.2|8429.7|8431|8430.1|8431.2|8430.1|8430.8|8429.7|11
1651645150000|2022-05-04 06:19:10|8430.9|8430|8430.1|8429.2|8430.9|8430|8430|8429.1|13
1651645160000|2022-05-04 06:19:20|8430|8429.1|8430.5|8429.6|8431.1|8429.8|8430|8429.1|12
1651645170000|2022-05-04 06:19:30|8430.6|8429.7|8430.4|8428.9|8430.7|8429.8|8430|8428.7|30
1651645180000|2022-05-04 06:19:40|8430.2|8428.7|8429.7|8428.8|8430.2|8428.8|8429.4|8428.3|23
1651645190000|2022-05-04 06:19:50|8429.8|8428.9|8429.8|8428.9|8429.8|8428.9|8429.7|8428.8|5
1651645200000|2022-05-04 06:20:00|8429.9|8429|8431|8429.5|8431|8429.8|8429.7|8428.8|21
1651645210000|2022-05-04 06:20:10|8430.9|8429.4|8431.4|8429.9|8431.4|8430.2|8430.4|8429.4|19
1651645220000|2022-05-04 06:20:20|8431|8430.1|8431.3|8430.4|8431.3|8430.4|8431|8430.1|19
1651645230000|2022-05-04 06:20:30|8431.4|8430.5|8432|8431.1|8432|8431.1|8431.1|8429.9|20
1651645240000|2022-05-04 06:20:40|8431.9|8431|8432.8|8431.3|8432.8|8431.5|8431.9|8430.8|13
1651645250000|2022-05-04 06:20:50|8432.7|8431.2|8432.7|8431.2|8432.8|8431.3|8432.7|8431.2|3
1651645260000|2022-05-04 06:21:00|8432.4|8431.5|8432.1|8430.6|8432.4|8431.5|8431.8|8430.6|14
1651645270000|2022-05-04 06:21:10|8432|8430.5|8431.3|8430.4|8432|8430.8|8431.1|8430.2|19
1651645280000|2022-05-04 06:21:20|8431.4|8430.5|8432.3|8430.8|8432.3|8431.2|8431.4|8430.5|15
1651645290000|2022-05-04 06:21:30|8432.2|8430.7|8432.2|8431.3|8432.5|8431.4|8431.9|8430.7|12
1651645300000|2022-05-04 06:21:40|8432.1|8431.2|8432.8|8431.3|8433|8431.7|8432.1|8430.9|18
1651645310000|2022-05-04 06:21:50|8432.7|8431.8|8432.5|8431.6|8432.7|8431.8|8432.5|8431.6|5
1651645320000|2022-05-04 06:22:00|8432.4|8431.5|8432.7|8431.8|8432.8|8431.9|8432.3|8431.2|16
1651645330000|2022-05-04 06:22:10|8432.6|8431.7|8432.3|8431.4|8432.7|8431.8|8432.1|8430.9|15
1651645340000|2022-05-04 06:22:20|8432.2|8431.3|8432.2|8431.3|8432.3|8431.4|8432.1|8431.2|5
1651645350000|2022-05-04 06:22:30|8432.3|8431.4|8432.6|8431.7|8433|8431.8|8432.3|8431.1|13
1651645360000|2022-05-04 06:22:40|8432.7|8431.8|8433.3|8431.8|8433.3|8432.1|8432.6|8431.4|13
1651645370000|2022-05-04 06:22:50|8432.9|8432|8433.5|8432|8433.8|8432.5|8432.7|8431.5|27
1651645380000|2022-05-04 06:23:00|8433.4|8431.9|8433.8|8432.9|8433.8|8432.9|8433.1|8431.8|17
1651645390000|2022-05-04 06:23:10|8434.1|8432.6|8433.1|8431.6|8434.1|8432.9|8432.8|8431.6|17
1651645400000|2022-05-04 06:23:20|8433.2|8432.2|8433.5|8432.6|8433.8|8432.7|8433.2|8432|18
1651645410000|2022-05-04 06:23:30|8433.4|8432.5|8434.3|8432.8|8434.3|8433.1|8433.4|8432.5|9
1651645420000|2022-05-04 06:23:40|8434.2|8432.7|8433.9|8433|8434.2|8433.3|8433.9|8432.7|11
1651645430000|2022-05-04 06:23:50|8433.8|8432.9|8434.5|8433|8434.5|8433.4|8433.8|8432.9|13
1651645440000|2022-05-04 06:24:00|8434.4|8432.9|8433.6|8432.7|8434.4|8433.1|8433.6|8432.7|14
1651645450000|2022-05-04 06:24:10|8433.7|8432.8|8433.7|8432.8|8434.3|8433.1|8433.7|8432.5|19
1651645460000|2022-05-04 06:24:20|8433.6|8432.7|8433.6|8432.7|8434|8432.9|8433.5|8432.5|10
1651645470000|2022-05-04 06:24:30|8433.5|8432.6|8433.5|8432.6|8434.1|8432.8|8433.5|8432.4|15
1651645480000|2022-05-04 06:24:40|8433.6|8432.7|8433.6|8432.1|8433.9|8432.7|8433.4|8432.1|12
1651645490000|2022-05-04 06:24:50|8433.3|8432.4|8433.4|8431.9|8433.5|8432.4|8433.2|8431.9|7
1651645500000|2022-05-04 06:25:00|8433.5|8432|8433|8432.1|8433.5|8432.1|8432.9|8431.9|5
1651645510000|2022-05-04 06:25:10|8432.9|8432|8432.9|8432|8433|8432.1|8432.8|8431.9|9
1651645520000|2022-05-04 06:25:20|8433|8432.1|8432.3|8431.4|8433.1|8432.2|8432.3|8431.4|23
1651645530000|2022-05-04 06:25:30|8432.2|8431.3|8432.2|8431.3|8432.3|8431.4|8432|8431.1|16
1651645540000|2022-05-04 06:25:40|8432.3|8431.4|8432.7|8431.8|8433.1|8432.2|8432.1|8431.2|17
1651645550000|2022-05-04 06:25:50|8432.8|8431.9|8432.9|8432|8433.2|8432|8432.8|8431.6|5
1651645560000|2022-05-04 06:26:00|8433|8432.1|8432.9|8432|8433|8432.1|8432.9|8432|2
1651645580000|2022-05-04 06:26:20|8432.8|8431.9|8430.4|8429.5|8433.1|8432|8430.4|8429.5|18
1651645590000|2022-05-04 06:26:30|8430.6|8429.7|8430.1|8429.2|8431|8429.7|8428.5|8426.8|46
1651645600000|2022-05-04 06:26:40|8429.9|8429|8429.2|8428.3|8429.9|8429|8429.1|8427.9|28
1651645610000|2022-05-04 06:26:50|8429.1|8428.2|8429|8427.5|8429.5|8428.2|8428.4|8427.1|23
1651645620000|2022-05-04 06:27:00|8428.9|8427.4|8428|8426.5|8428.9|8427.4|8427.5|8426.4|33
1651645630000|2022-05-04 06:27:10|8427.9|8426.4|8428.1|8427.2|8428.6|8427.4|8427.6|8426.3|23
1651645640000|2022-05-04 06:27:20|8428|8427.1|8427.2|8426.3|8428.3|8427.1|8427.2|8426.3|28
1651645650000|2022-05-04 06:27:30|8427.3|8426.4|8427.2|8425.7|8427.6|8426.6|8426.9|8425.5|29
1651645660000|2022-05-04 06:27:40|8427.1|8426.2|8427.3|8425.8|8427.7|8426.8|8427.1|8425.8|14
1651645670000|2022-05-04 06:27:50|8427.4|8425.9|8426.7|8425.2|8427.4|8426.2|8426.5|8425.2|13
1651645680000|2022-05-04 06:28:00|8426.6|8425.1|8426.6|8425.1|8426.6|8425.1|8426.5|8425|7
1651645690000|2022-05-04 06:28:10|8426.4|8424.9|8426.6|8425.1|8426.6|8425.1|8426.3|8424.8|3
1651645700000|2022-05-04 06:28:20|8426.5|8425|8426.4|8425.5|8426.6|8425.5|8426.3|8425|5
1651645710000|2022-05-04 06:28:30|8426.2|8425.3|8426.2|8425.3|8426.2|8425.3|8426.2|8425.3|1
1651645720000|2022-05-04 06:28:40|8426|8425.1|8426.6|8425.1|8426.7|8425.4|8425.9|8425|13
1651645730000|2022-05-04 06:28:50|8426.7|8425.2|8426.5|8425|8426.7|8425.4|8426.1|8425|9
1651645740000|2022-05-04 06:29:00|8426.4|8424.9|8426.2|8424.7|8426.4|8425.4|8425.9|8424.4|19
1651645750000|2022-05-04 06:29:10|8426.1|8424.6|8426.6|8425.7|8427.1|8425.8|8426.1|8424.6|17
1651645760000|2022-05-04 06:29:20|8426.8|8425.3|8426.3|8425.4|8426.8|8425.5|8426.3|8425.1|9
1651645770000|2022-05-04 06:29:30|8426.2|8425.3|8426.8|8425.3|8426.9|8425.5|8426.2|8425|16
1651645780000|2022-05-04 06:29:40|8426.9|8425.4|8426.3|8425.4|8426.9|8425.4|8426.3|8425.2|6
1651645790000|2022-05-04 06:29:50|8426.4|8425.5|8426.4|8425.5|8426.7|8425.6|8426.2|8425.1|17
1651645800000|2022-05-04 06:30:00|8426.3|8425.4|8426.3|8425.4|8426.5|8425.6|8426.2|8425.3|13
1651645810000|2022-05-04 06:30:10|8426.2|8425.3|8426.3|8425.4|8426.3|8425.4|8426.2|8425.3|6
1651645820000|2022-05-04 06:30:20|8426.2|8425.3|8426.2|8425.3|8426.8|8425.6|8425.8|8424.7|14
1651645830000|2022-05-04 06:30:30|8426.1|8425.2|8426|8425.1|8426.3|8425.4|8425.9|8425|11
1651645840000|2022-05-04 06:30:40|8425.9|8425|8425.4|8424.5|8425.9|8425|8425.3|8424.4|22
1651645850000|2022-05-04 06:30:50|8425.6|8424.1|8425.6|8424.7|8425.9|8424.7|8425.3|8424.1|16
1651645860000|2022-05-04 06:31:00|8425.7|8424.8|8425.9|8425|8426.3|8425|8425.6|8424.7|12
1651645870000|2022-05-04 06:31:10|8425.8|8424.9|8425.6|8424.7|8426|8425|8425.5|8424.4|20
1651645880000|2022-05-04 06:31:20|8425.9|8424.4|8425.6|8424.7|8425.9|8424.7|8425.4|8424.2|12
1651645890000|2022-05-04 06:31:30|8425.5|8424.6|8425.3|8424.4|8425.9|8424.7|8425.1|8423.9|21
1651645910000|2022-05-04 06:31:50|8425.2|8424.3|8425.5|8424|8425.6|8424.5|8425.2|8424|14
1651645920000|2022-05-04 06:32:00|8425.6|8424.1|8425.2|8424.3|8425.6|8424.4|8425.1|8424|9
1651645930000|2022-05-04 06:32:10|8425.1|8424.2|8425.2|8424.3|8425.2|8424.3|8425|8424.1|4
1651645940000|2022-05-04 06:32:20|8425.4|8424.5|8425.2|8424.3|8425.5|8424.6|8424.7|8423.6|20
1651645950000|2022-05-04 06:32:30|8425.1|8424.2|8425|8424.1|8425.3|8424.4|8424.9|8423.7|14
1651645960000|2022-05-04 06:32:40|8425.1|8424.2|8425.2|8424.3|8425.2|8424.3|8425.1|8424.2|2
1651645970000|2022-05-04 06:32:50|8425.4|8424.5|8425.8|8424.3|8425.8|8424.7|8425.3|8424.1|22
1651645980000|2022-05-04 06:33:00|8425.5|8424.6|8425.6|8424.7|8425.7|8424.8|8425.5|8424.6|7
1651645990000|2022-05-04 06:33:10|8425.5|8424.6|8425.7|8424.8|8425.8|8424.9|8425.5|8424.6|11
1651646000000|2022-05-04 06:33:20|8425.6|8424.7|8425.5|8424|8425.6|8424.7|8425.3|8424|8
1651646010000|2022-05-04 06:33:30|8425.6|8424.1|8425.6|8424.1|8425.7|8424.2|8425.5|8424|5
1651646020000|2022-05-04 06:33:40|8425.7|8424.2|8425.1|8424.2|8425.7|8424.3|8425|8424|11
1651646030000|2022-05-04 06:33:50|8425.4|8423.9|8425.3|8423.8|8425.6|8424.3|8424.9|8423.7|17
1651646040000|2022-05-04 06:34:00|8425|8424.1|8425.4|8423.9|8425.5|8424.3|8425|8423.9|13
1651646050000|2022-05-04 06:34:10|8425.1|8424.2|8424.8|8423.9|8425.2|8424.2|8424.7|8423.5|17
1651646060000|2022-05-04 06:34:20|8425.2|8423.7|8424.6|8423.7|8425.2|8424|8424.6|8423.6|7
1651646070000|2022-05-04 06:34:30|8424.7|8423.8|8424.5|8423.6|8424.7|8423.8|8424.5|8423.6|10
1651646080000|2022-05-04 06:34:40|8424.6|8423.7|8425|8424.1|8425.2|8424.1|8424.6|8423.7|5
1651646090000|2022-05-04 06:34:50|8425.1|8424.2|8425.4|8424.5|8425.5|8424.5|8425.1|8423.9|9
1651646100000|2022-05-04 06:35:00|8425.7|8424.2|8425.9|8425|8426.2|8425.1|8425.4|8424|24
1651646110000|2022-05-04 06:35:10|8426.2|8424.7|8426|8424.5|8426.2|8425.1|8425.7|8424.4|13
1651646120000|2022-05-04 06:35:20|8426.1|8424.6|8426.1|8424.6|8426.1|8424.6|8426|8424.5|5
1651646130000|2022-05-04 06:35:30|8425.7|8424.8|8425.9|8425|8426.1|8425|8425.6|8424.5|8
1651646140000|2022-05-04 06:35:40|8426|8425.1|8426.2|8425.3|8426.4|8425.5|8425.9|8424.9|19
1651646150000|2022-05-04 06:35:50|8426.4|8424.9|8426.1|8424.6|8426.5|8425|8425.8|8424.6|25
1651646160000|2022-05-04 06:36:00|8426.2|8424.7|8426.2|8425.3|8426.5|8425.4|8426.1|8424.7|13
1651646170000|2022-05-04 06:36:10|8426.3|8425.4|8425.9|8425|8426.3|8425.4|8425.8|8424.8|5
1651646180000|2022-05-04 06:36:20|8425.8|8424.9|8425.7|8424.8|8426|8425.1|8425.7|8424.8|6
1651646190000|2022-05-04 06:36:30|8425.8|8424.9|8425.6|8424.7|8425.8|8424.9|8425.4|8424.5|12
1651646200000|2022-05-04 06:36:40|8425.7|8424.8|8426.1|8425.2|8426.3|8425.4|8425.5|8424.6|18
1651646210000|2022-05-04 06:36:50|8426|8425.1|8426.3|8425.4|8426.6|8425.4|8426|8425|10
1651646220000|2022-05-04 06:37:00|8426.6|8425.7|8427|8426.1|8427.4|8426.2|8426.6|8425.7|11
1651646230000|2022-05-04 06:37:10|8427.1|8426.2|8427|8426.1|8427.1|8426.2|8426.9|8426|6
1651646240000|2022-05-04 06:37:20|8426.9|8426|8426.6|8425.7|8427|8426.1|8426.6|8425.4|15
1651646250000|2022-05-04 06:37:30|8426.4|8425.5|8426.5|8425.6|8426.6|8425.7|8426.4|8425.5|6
1651646260000|2022-05-04 06:37:40|8426.1|8425.2|8426.4|8424.9|8426.6|8425.4|8425.8|8424.9|18
1651646270000|2022-05-04 06:37:50|8426.5|8425|8425.8|8424.9|8426.5|8425.1|8425.7|8424.5|15
1651646280000|2022-05-04 06:38:00|8426.1|8424.6|8426|8424.5|8426.1|8424.9|8425.7|8424.4|10
1651646290000|2022-05-04 06:38:10|8425.9|8424.4|8426.5|8425|8426.5|8425.1|8425.8|8424.4|8
1651646300000|2022-05-04 06:38:20|8426.3|8425.4|8426.3|8424.8|8426.6|8425.4|8425.9|8424.7|10
1651646310000|2022-05-04 06:38:30|8426.2|8424.7|8426.3|8424.8|8426.4|8424.9|8426.2|8424.7|4
1651646320000|2022-05-04 06:38:40|8426.2|8424.7|8426.4|8424.9|8426.7|8425.4|8425.9|8424.7|13
1651646330000|2022-05-04 06:38:50|8426.6|8425.1|8426.7|8425.2|8426.8|8425.3|8426.6|8425.1|8
1651646340000|2022-05-04 06:39:00|8426.8|8425.3|8426.8|8425.3|8426.8|8425.3|8426.7|8425.2|3
1651646350000|2022-05-04 06:39:10|8426.4|8425.5|8426.3|8425.4|8426.4|8425.5|8426.3|8425.4|4
1651646360000|2022-05-04 06:39:20|8426.4|8425.5|8426.2|8425.3|8426.6|8425.5|8426.2|8425.1|5
1651646370000|2022-05-04 06:39:30|8426.1|8425.2|8426.6|8425.1|8426.6|8425.3|8426.1|8425|5
1651646380000|2022-05-04 06:39:40|8426.4|8425.5|8426.6|8425.7|8426.8|8425.8|8426.4|8425.3|8
1651646390000|2022-05-04 06:39:50|8426.4|8425.5|8426|8425.1|8426.6|8425.7|8426|8425|10
1651646400000|2022-05-04 06:40:00|8425.9|8425|8426.1|8425.2|8426.2|8425.2|8425.9|8424.7|9
1651646410000|2022-05-04 06:40:10|8426.4|8424.9|8425.9|8425|8426.4|8425.1|8425.9|8424.8|8
1651646420000|2022-05-04 06:40:20|8425.8|8424.9|8425.6|8424.7|8425.8|8424.9|8425.4|8424.5|17
1651646430000|2022-05-04 06:40:30|8425.5|8424.6|8425.5|8424.6|8425.7|8424.8|8425.4|8424.5|12
1651646440000|2022-05-04 06:40:40|8425.4|8424.5|8425.5|8424.6|8425.7|8424.6|8425.2|8424.1|12
1651646450000|2022-05-04 06:40:50|8425.8|8424.3|8425.8|8424.3|8425.8|8424.7|8425.5|8424.2|7
1651646460000|2022-05-04 06:41:00|8425.7|8424.8|8426.1|8424.6|8426.3|8425.1|8425.7|8424.6|15
1651646470000|2022-05-04 06:41:10|8426|8424.5|8425.6|8424.7|8426|8424.8|8425.5|8424.5|10
1651646480000|2022-05-04 06:41:20|8425.7|8424.8|8425.5|8424.6|8425.8|8424.8|8425.4|8424.2|12
1651646490000|2022-05-04 06:41:30|8425.8|8424.3|8425.5|8424.6|8425.8|8424.7|8425.5|8424.3|10
1651646500000|2022-05-04 06:41:40|8425.6|8424.7|8425.7|8424.8|8425.7|8424.8|8425.5|8424.6|6
1651646510000|2022-05-04 06:41:50|8425.6|8424.7|8425.6|8424.7|8426.3|8425.2|8425.6|8424.5|22
1651646520000|2022-05-04 06:42:00|8425.7|8424.8|8426.6|8425.1|8426.8|8425.6|8425.7|8424.7|23
1651646530000|2022-05-04 06:42:10|8426.7|8425.2|8426.3|8425.4|8426.7|8425.4|8425.8|8424.8|18
1651646540000|2022-05-04 06:42:20|8426.6|8425.1|8427.1|8426.2|8427.1|8426.2|8426.4|8425.1|13
1651646550000|2022-05-04 06:42:30|8427|8426.1|8427.6|8426.7|8427.7|8426.7|8427|8425.8|17
1651646560000|2022-05-04 06:42:40|8427.5|8426.6|8427.8|8426.9|8427.9|8427|8427.5|8426.6|10
1651646570000|2022-05-04 06:42:50|8428.2|8427.3|8428.3|8426.8|8428.8|8427.6|8428.1|8426.8|10
1651646580000|2022-05-04 06:43:00|8427.8|8426.9|8427.8|8426.9|8428.3|8427.1|8427.6|8426.3|23
1651646590000|2022-05-04 06:43:10|8427.9|8427|8428|8426.5|8428.1|8427|8427.7|8426.5|14
1651646600000|2022-05-04 06:43:20|8428.1|8426.6|8427.7|8426.8|8428.1|8426.9|8427.7|8426.5|7
1651646610000|2022-05-04 06:43:30|8428|8426.5|8427.9|8427|8428.2|8427|8427.7|8426.5|14
1651646620000|2022-05-04 06:43:40|8427.7|8426.8|8427.5|8426.6|8427.7|8426.8|8427.5|8426.6|7
1651646630000|2022-05-04 06:43:50|8427.8|8426.3|8427.3|8425.8|8427.8|8426.5|8427|8425.8|13
1651646640000|2022-05-04 06:44:00|8427.4|8425.9|8427|8426.1|8427.4|8426.2|8427|8425.8|4
1651646650000|2022-05-04 06:44:10|8426.9|8426|8426.9|8426|8427|8426.1|8426.8|8425.9|13
1651646660000|2022-05-04 06:44:20|8427|8426.1|8426.8|8425.9|8427|8426.1|8426.7|8425.8|13
1651646670000|2022-05-04 06:44:30|8426.9|8426|8427.2|8425.7|8427.3|8426.1|8426.7|8425.7|9
1651646680000|2022-05-04 06:44:40|8426.8|8425.9|8427|8425.5|8427.2|8426.1|8426.7|8425.4|14
1651646690000|2022-05-04 06:44:50|8426.9|8425.4|8426.2|8425.3|8426.9|8425.7|8426.2|8425.2|11
1651646700000|2022-05-04 06:45:00|8425.9|8425|8426|8425.1|8426.1|8425.2|8425.8|8424.9|13
1651646710000|2022-05-04 06:45:10|8425.9|8425|8426|8425.1|8426.1|8425.2|8425.9|8425|8
1651646720000|2022-05-04 06:45:20|8425.8|8424.9|8425.8|8424.9|8425.9|8425|8425.7|8424.8|9
1651646730000|2022-05-04 06:45:30|8425.9|8425|8425.9|8425|8426.2|8425|8425.7|8424.6|12
1651646740000|2022-05-04 06:45:40|8426|8425.1|8426.1|8425.2|8426.3|8425.3|8425.9|8424.7|13
1651646750000|2022-05-04 06:45:50|8426.2|8425.3|8426.1|8425.2|8426.2|8425.3|8426|8425.1|4
1651646760000|2022-05-04 06:46:00|8426|8425.1|8425.8|8424.9|8426|8425.1|8425.7|8424.8|17
1651646770000|2022-05-04 06:46:10|8425.6|8424.7|8425.5|8424.6|8425.8|8424.7|8425.5|8424.2|13
1651646780000|2022-05-04 06:46:20|8425.8|8424.3|8425.9|8424.4|8425.9|8424.4|8425.8|8424.3|4
1651646790000|2022-05-04 06:46:30|8425.8|8424.3|8425.2|8424.3|8425.8|8424.7|8425.2|8424|9
1651646800000|2022-05-04 06:46:40|8425.5|8424|8425.6|8424.1|8425.6|8424.4|8425|8423.9|13
1651646810000|2022-05-04 06:46:50|8425.9|8424.4|8425.5|8424.6|8425.9|8424.6|8425.3|8424.2|10
1651646820000|2022-05-04 06:47:00|8425.4|8424.5|8425.3|8424.4|8425.5|8424.6|8425.3|8424.4|6
1651646830000|2022-05-04 06:47:10|8425.2|8424.3|8425.6|8424.7|8425.8|8424.8|8425.2|8423.8|16
1651646840000|2022-05-04 06:47:20|8425.7|8424.8|8425.8|8424.9|8425.9|8425|8425.6|8424.7|12
1651646850000|2022-05-04 06:47:30|8425.9|8425|8426|8425.1|8426|8425.1|8425.9|8425|2
1651646860000|2022-05-04 06:47:40|8425.9|8425|8425.8|8424.9|8426|8425.1|8425.8|8424.9|6
1651646870000|2022-05-04 06:47:50|8425.9|8425|8424.9|8424|8425.9|8425|8424.9|8424|13
1651646880000|2022-05-04 06:48:00|8425|8424.1|8424.5|8423.6|8425|8424.1|8424.5|8423.6|10
1651646890000|2022-05-04 06:48:10|8424.6|8423.7|8424.4|8423.5|8424.7|8423.8|8424.4|8423.5|4
1651646900000|2022-05-04 06:48:20|8424.3|8423.4|8424.4|8423.5|8424.4|8423.5|8423|8422.1|30
1651646910000|2022-05-04 06:48:30|8424.7|8423.2|8424.8|8423.3|8425|8423.8|8424.4|8423.2|23
1651646920000|2022-05-04 06:48:40|8424.4|8423.5|8423.8|8422.9|8424.4|8423.5|8423.7|8422.6|12
1651646930000|2022-05-04 06:48:50|8423.7|8422.8|8423.5|8422.6|8423.9|8423|8423.5|8422.6|10
1651646940000|2022-05-04 06:49:00|8423.4|8422.5|8423.5|8422|8423.8|8422.6|8423.1|8422|18
1651646950000|2022-05-04 06:49:10|8423.6|8422.1|8423|8422.1|8423.6|8422.1|8422.8|8421.9|12
1651646960000|2022-05-04 06:49:20|8422.9|8422|8423.1|8422.2|8423.1|8422.2|8422.9|8422|9
1651646970000|2022-05-04 06:49:30|8423|8422.1|8423.9|8423|8424.3|8423.1|8423|8422.1|10
1651646980000|2022-05-04 06:49:40|8423.8|8422.9|8423.7|8422.8|8423.8|8422.9|8423.6|8422.7|4
1651646990000|2022-05-04 06:49:50|8423.8|8422.9|8423.3|8422.4|8423.8|8422.9|8423.3|8422.4|6
1651647000000|2022-05-04 06:50:00|8423.4|8422.5|8424.3|8422.8|8424.3|8423.1|8423.4|8422.3|21
1651647010000|2022-05-04 06:50:10|8424.2|8422.7|8424|8422.5|8424.4|8422.9|8423.7|8422.5|10
1651647020000|2022-05-04 06:50:20|8423.5|8422.6|8423.8|8422.9|8424.1|8422.9|8423.5|8422.3|17
1651647030000|2022-05-04 06:50:30|8424|8422.5|8423.9|8423|8424.2|8423.1|8423.8|8422.5|14
1651647040000|2022-05-04 06:50:40|8424.2|8422.7|8423.7|8422.8|8424.2|8423.1|8423.7|8422.7|15
1651647050000|2022-05-04 06:50:50|8424|8422.5|8424|8423.1|8424.2|8423.1|8423.7|8422.5|11
1651647060000|2022-05-04 06:51:00|8423.9|8423|8423.9|8422.4|8424.1|8423|8423.5|8422.3|15
1651647070000|2022-05-04 06:51:10|8424|8422.5|8423.8|8422.9|8424.2|8423|8423.6|8422.4|27
1651647080000|2022-05-04 06:51:20|8423.9|8423|8423.9|8423|8424.3|8423.3|8423.8|8422.8|17
1651647090000|2022-05-04 06:51:30|8424|8423.1|8423.7|8422.8|8424.3|8423.1|8423.5|8422.5|19
1651647100000|2022-05-04 06:51:40|8423.6|8422.7|8423.7|8422.8|8424.5|8423.5|8423.6|8422.7|21
1651647110000|2022-05-04 06:51:50|8423.6|8422.7|8423|8422.1|8423.6|8422.7|8423|8421.8|25
1651647120000|2022-05-04 06:52:00|8422.8|8421.9|8422.7|8421.8|8422.9|8422|8422.6|8421.7|15
1651647130000|2022-05-04 06:52:10|8422.8|8421.9|8422.9|8422|8423.4|8422.2|8422.7|8421.4|22
1651647140000|2022-05-04 06:52:20|8422.8|8421.9|8423|8422.1|8423|8422.1|8422.8|8421.9|5
1651647150000|2022-05-04 06:52:30|8423.1|8422.2|8423.1|8422.2|8423.8|8422.6|8423.1|8421.8|14
1651647160000|2022-05-04 06:52:40|8423.2|8422.3|8421.2|8420.3|8423.4|8422.3|8421.1|8420.2|24
1651647170000|2022-05-04 06:52:50|8420.7|8419.7|8420.6|8419.7|8420.9|8420|8420.5|8419.3|25
1651647180000|2022-05-04 06:53:00|8420.5|8419.6|8419.6|8418.7|8420.9|8420|8419.4|8418.3|21
1651647190000|2022-05-04 06:53:10|8419.5|8418.6|8419.5|8418|8419.7|8418.7|8419.3|8417.9|13
1651647200000|2022-05-04 06:53:20|8419.1|8418.2|8419.1|8418.2|8419.5|8418.4|8418.9|8417.9|18
1651647210000|2022-05-04 06:53:30|8419|8417.6|8418.3|8417.4|8419.2|8418.1|8418|8416.8|27
1651647220000|2022-05-04 06:53:40|8418.4|8417.5|8418.2|8417.3|8418.5|8417.5|8418.1|8416.9|11
1651647230000|2022-05-04 06:53:50|8418.3|8417.4|8416.7|8415.8|8418.3|8417.4|8416.4|8415.3|27
1651647240000|2022-05-04 06:54:00|8416.9|8415.4|8417.9|8416.4|8417.9|8416.8|8416.5|8415|25
1651647250000|2022-05-04 06:54:10|8417.6|8416.1|8417.7|8416.2|8417.8|8416.3|8417.6|8416.1|11
1651647260000|2022-05-04 06:54:20|8417.8|8416.3|8417.7|8416.2|8417.8|8416.3|8417.6|8416.1|15
1651647270000|2022-05-04 06:54:30|8417.8|8416.3|8417.4|8415.9|8417.8|8416.3|8417.3|8415.8|11
1651647280000|2022-05-04 06:54:40|8417.5|8416|8417.2|8415.7|8417.5|8416|8417.1|8415.6|12
1651647290000|2022-05-04 06:54:50|8417.3|8415.8|8417.6|8416.1|8417.8|8416.6|8417.2|8415.7|13
1651647300000|2022-05-04 06:55:00|8417.7|8416.2|8417.5|8416|8417.7|8416.4|8417|8415.9|15
1651647310000|2022-05-04 06:55:10|8417.4|8415.9|8417.4|8415.9|8417.6|8416.1|8417.4|8415.9|5
1651647320000|2022-05-04 06:55:20|8417.5|8416|8417.4|8415.9|8417.5|8416|8417.3|8415.8|4
1651647330000|2022-05-04 06:55:30|8417.5|8416|8417|8415.5|8417.5|8416.2|8416.8|8415.5|9
1651647340000|2022-05-04 06:55:40|8417.1|8415.6|8417.2|8416.3|8417.4|8416.3|8416.6|8415.4|21
1651647350000|2022-05-04 06:55:50|8417.3|8416.4|8418|8416.5|8418.2|8416.7|8417.1|8416.1|11
1651647360000|2022-05-04 06:56:00|8418.2|8416.7|8418|8416.5|8418.2|8416.8|8417.4|8416.2|10
1651647370000|2022-05-04 06:56:10|8418.2|8416.7|8417.6|8416.1|8418.2|8416.7|8417.6|8416.1|23
1651647380000|2022-05-04 06:56:20|8417.5|8416|8417.8|8416.3|8417.8|8416.6|8417.2|8415.9|19
1651647390000|2022-05-04 06:56:30|8417.9|8416.4|8418|8416.5|8418|8416.5|8417.8|8416.3|8
1651647400000|2022-05-04 06:56:40|8417.9|8416.4|8418.1|8417.2|8418.2|8417.2|8417.7|8416.4|14
1651647410000|2022-05-04 06:56:50|8418.2|8417.3|8418.5|8417|8418.7|8417.4|8417.9|8416.7|11
1651647420000|2022-05-04 06:57:00|8418.6|8417.1|8418.8|8417.3|8418.9|8417.4|8418.5|8417|17
1651647430000|2022-05-04 06:57:10|8419.1|8417.6|8418.9|8417.4|8419.1|8418|8418.8|8417.3|10
1651647440000|2022-05-04 06:57:20|8418.8|8417.3|8418.6|8417.1|8418.8|8417.3|8418.6|8417.1|4
1651647450000|2022-05-04 06:57:30|8418.5|8417|8418.7|8417.2|8418.9|8417.6|8418.4|8417|11
1651647460000|2022-05-04 06:57:40|8419|8417.5|8419.3|8417.8|8419.4|8418.2|8418.8|8417.3|15
1651647470000|2022-05-04 06:57:50|8419.4|8417.9|8419.5|8418|8419.5|8418|8419.4|8417.9|6
1651647480000|2022-05-04 06:58:00|8419.4|8417.9|8419.6|8418.7|8419.7|8418.8|8419.2|8417.9|19
1651647490000|2022-05-04 06:58:10|8419.1|8418.2|8419.8|8418.9|8419.8|8418.9|8419.1|8418.2|19
1651647500000|2022-05-04 06:58:20|8419.9|8419|8419.7|8418.8|8420.1|8419.2|8419.6|8418.7|15
1651647510000|2022-05-04 06:58:30|8419.8|8418.9|8419.2|8417.7|8419.8|8418.9|8419|8417.7|24
1651647520000|2022-05-04 06:58:40|8419.3|8417.8|8419.2|8418.3|8419.4|8418.3|8419|8417.8|13
1651647530000|2022-05-04 06:58:50|8419.1|8418.2|8419.8|8418.9|8419.8|8418.9|8419.1|8418.2|12
1651647540000|2022-05-04 06:59:00|8419.9|8419|8419.6|8418.7|8420.3|8419|8419.6|8418.7|20
1651647550000|2022-05-04 06:59:10|8419.5|8418.6|8420.1|8418.6|8420.2|8419|8419.5|8418.5|22
1651647560000|2022-05-04 06:59:20|8420.2|8418.7|8419.9|8419|8420.2|8419.1|8419.8|8418.6|10
1651647570000|2022-05-04 06:59:30|8420|8419.1|8420.5|8419.6|8420.8|8419.6|8419.9|8419|16
1651647580000|2022-05-04 06:59:40|8420.6|8419.7|8421|8419.5|8421.1|8420|8420.6|8419.4|16
1651647590000|2022-05-04 06:59:50|8421.1|8419.6|8419.9|8418.4|8421.1|8419.7|8419.6|8418.3|19
1651647600000|2022-05-04 07:00:00|8419.8|8418.3|8421|8419.5|8421.6|8420.1|8419.8|8418.3|32
1651647610000|2022-05-04 07:00:10|8420.9|8419.4|8419.6|8418.1|8421.1|8419.8|8419.2|8418|29
1651647620000|2022-05-04 07:00:20|8419.7|8418.7|8418.3|8417.4|8420.3|8419.4|8418.1|8416.9|43
1651647630000|2022-05-04 07:00:30|8418.4|8417.5|8419.7|8418.8|8419.8|8418.9|8418.4|8417.5|28
1651647640000|2022-05-04 07:00:40|8419.8|8418.9|8419.9|8418.4|8420.2|8419.3|8419.4|8418.4|23
1651647650000|2022-05-04 07:00:50|8420|8418.5|8419.8|8418.9|8420|8419|8419.5|8418.5|21
1651647660000|2022-05-04 07:01:00|8419.9|8419|8419.4|8418.5|8419.9|8419|8419.3|8418.3|28
1651647670000|2022-05-04 07:01:10|8419.3|8418.4|8418.9|8418|8419.7|8418.4|8418.8|8417.6|14
1651647680000|2022-05-04 07:01:20|8418.8|8417.9|8419.4|8418.5|8419.4|8418.5|8418.6|8417.7|16
1651647690000|2022-05-04 07:01:30|8419.3|8418.4|8420.3|8419.4|8420.6|8419.4|8419.3|8418.4|16
1651647700000|2022-05-04 07:01:40|8420.2|8419.3|8420.6|8419.1|8420.6|8419.4|8419.9|8419|22
1651647710000|2022-05-04 07:01:50|8420|8419.2|8419.6|8418.7|8420.2|8419.3|8419.5|8418.6|27
1651647720000|2022-05-04 07:02:00|8419.3|8418.4|8419.2|8418.3|8419.9|8419|8419.2|8418.1|27
1651647730000|2022-05-04 07:02:10|8419.1|8418.2|8420|8418.5|8420|8418.9|8419|8418|33
1651647740000|2022-05-04 07:02:20|8419.9|8418.4|8419|8417.5|8420|8418.8|8418.4|8417.5|39
1651647750000|2022-05-04 07:02:30|8419.1|8417.6|8419.3|8418.4|8419.5|8418.4|8418.7|8417.3|29
1651647760000|2022-05-04 07:02:40|8419.2|8418.3|8419.7|8418.8|8420.1|8418.8|8419.2|8418.1|24
1651647770000|2022-05-04 07:02:50|8419.6|8418.7|8420.3|8419.4|8420.3|8419.4|8419.6|8418.4|29
1651647780000|2022-05-04 07:03:00|8420.2|8419.3|8420.2|8419.3|8420.3|8419.4|8419.5|8418.4|21
1651647790000|2022-05-04 07:03:10|8420.4|8419.5|8421.4|8419.9|8421.5|8420.6|8420.4|8419.2|26
1651647800000|2022-05-04 07:03:20|8420.9|8420|8421.5|8420.6|8421.6|8420.6|8420.6|8419.3|37
1651647810000|2022-05-04 07:03:30|8421.8|8420.3|8421.9|8420.4|8422.2|8421|8421.5|8420.3|25
1651647820000|2022-05-04 07:03:40|8421.6|8420.7|8421.6|8420.1|8422|8420.9|8421.3|8420|21
1651647830000|2022-05-04 07:03:50|8421.3|8420.4|8421.6|8420.7|8421.9|8420.7|8421.1|8420.1|19
1651647840000|2022-05-04 07:04:00|8422|8420.5|8422.2|8421.3|8423.3|8422|8421.7|8420.4|35
1651647850000|2022-05-04 07:04:10|8422.1|8421.2|8423.1|8422.2|8423.2|8422.3|8422.1|8421.2|28
1651647860000|2022-05-04 07:04:20|8423.2|8422.3|8422.8|8421.9|8423.3|8422.4|8422.7|8421.8|24
1651647870000|2022-05-04 07:04:30|8422.9|8422|8422.9|8421.4|8423.3|8422.4|8422.5|8421.3|27
1651647880000|2022-05-04 07:04:40|8422.5|8421.6|8422.7|8421.2|8423.2|8421.9|8422.4|8421.2|21
1651647890000|2022-05-04 07:04:50|8422.4|8421.5|8422.2|8421.3|8422.9|8421.7|8422|8420.8|38
1651647900000|2022-05-04 07:05:00|8422.3|8421.4|8422.5|8421.6|8423.1|8421.9|8422.3|8421.3|18
1651647910000|2022-05-04 07:05:10|8422.4|8421.5|8422.8|8421.9|8423.2|8422|8422.4|8421.4|26
1651647920000|2022-05-04 07:05:20|8422.7|8421.8|8422.8|8421.9|8423.1|8422.2|8422.7|8421.8|19
1651647930000|2022-05-04 07:05:30|8422.9|8422|8422.2|8421.3|8423|8422|8422|8421|19
1651647940000|2022-05-04 07:05:40|8422|8421.1|8422.2|8421.3|8422.2|8421.3|8421.9|8421|19
1651647950000|2022-05-04 07:05:50|8422.1|8421.2|8421.4|8420.5|8422.1|8421.2|8420.8|8419.7|18
1651647960000|2022-05-04 07:06:00|8421.3|8420.4|8420.7|8419.8|8421.6|8420.6|8420.7|8419.6|34
1651647970000|2022-05-04 07:06:10|8420.6|8419.7|8420.6|8419.7|8421.1|8420|8420.4|8419.5|26
1651647980000|2022-05-04 07:06:20|8420.5|8419.6|8418.8|8417.9|8420.5|8419.6|8418.7|8417.6|31
1651647990000|2022-05-04 07:06:30|8418.6|8417.7|8418.5|8417.6|8418.6|8417.7|8418.4|8417.5|8
1651648000000|2022-05-04 07:06:40|8418.4|8417.5|8418.7|8417.8|8418.7|8417.8|8418.3|8417.4|11
1651648010000|2022-05-04 07:06:50|8418.8|8417.9|8418.9|8418|8419.2|8418.2|8418.7|8417.7|19
1651648020000|2022-05-04 07:07:00|8419|8418.1|8420.3|8419.4|8420.6|8419.4|8418.9|8418|30
1651648030000|2022-05-04 07:07:10|8420.1|8419.2|8420.8|8419.9|8421.4|8420.5|8420.1|8419.2|22
1651648040000|2022-05-04 07:07:20|8420.7|8419.8|8420.3|8418.8|8421|8419.8|8420|8418.8|22
1651648050000|2022-05-04 07:07:30|8420|8419.1|8420.4|8419.5|8420.4|8419.5|8419.7|8418.7|26
1651648060000|2022-05-04 07:07:40|8420.3|8419.4|8420.6|8419.7|8420.7|8419.8|8420.3|8419.2|8
1651648070000|2022-05-04 07:07:50|8420.5|8419.6|8421|8420.1|8421.1|8420.2|8420.5|8419.6|17
1651648080000|2022-05-04 07:08:00|8420.9|8420|8421.7|8420.8|8422.2|8421|8420.9|8420|36
1651648090000|2022-05-04 07:08:10|8421.8|8420.9|8421.7|8420.8|8421.9|8420.9|8421.2|8420.1|25
1651648100000|2022-05-04 07:08:20|8421.6|8420.7|8422.2|8421.3|8422.3|8421.4|8421.6|8420.7|16
1651648110000|2022-05-04 07:08:30|8422.4|8421.5|8422.2|8421.3|8422.4|8421.5|8422.1|8421.2|11
1651648120000|2022-05-04 07:08:40|8422.3|8421.4|8422|8421.1|8422.3|8421.4|8421.9|8420.7|9
1651648130000|2022-05-04 07:08:50|8422.1|8421.2|8421.3|8420.4|8422.3|8421.2|8421.3|8420.2|15
1651648140000|2022-05-04 07:09:00|8421.2|8420.3|8420.9|8420|8421.5|8420.4|8420.6|8419.5|24
1651648150000|2022-05-04 07:09:10|8421|8420.1|8420.9|8420|8421.2|8420.1|8420.8|8419.7|11
1651648160000|2022-05-04 07:09:20|8420.7|8419.8|8420.7|8419.2|8420.9|8420|8420.4|8419.2|20
1651648170000|2022-05-04 07:09:30|8420.6|8419.1|8420.3|8419.4|8420.6|8419.5|8420.2|8419.1|11
1651648180000|2022-05-04 07:09:40|8420.4|8419.5|8420.7|8419.8|8420.9|8419.9|8420.4|8419.3|20
1651648190000|2022-05-04 07:09:50|8420.8|8419.9|8420.6|8419.7|8420.8|8419.9|8420.5|8419.6|8
1651648200000|2022-05-04 07:10:00|8420.5|8419.6|8420.4|8419.5|8420.6|8419.7|8420.1|8419.1|14
1651648210000|2022-05-04 07:10:10|8420.5|8419.6|8419.6|8418.7|8420.5|8419.6|8419.6|8418.7|19
1651648220000|2022-05-04 07:10:20|8419.7|8418.8|8419.7|8418.8|8420|8419.1|8419.6|8418.4|21
1651648230000|2022-05-04 07:10:30|8419.6|8418.7|8419.8|8418.9|8420.1|8418.9|8419.5|8418.6|18
1651648240000|2022-05-04 07:10:40|8419.9|8419|8419.7|8418.8|8419.9|8419|8419.6|8418.7|10
1651648250000|2022-05-04 07:10:50|8419.8|8418.9|8419.5|8418.6|8419.8|8418.9|8419.5|8418.6|10
1651648260000|2022-05-04 07:11:00|8419.4|8418.5|8419|8418.1|8419.5|8418.5|8418.9|8417.7|18
1651648270000|2022-05-04 07:11:10|8419.2|8418.3|8419.2|8418.3|8419.6|8418.7|8419.1|8418|22
1651648280000|2022-05-04 07:11:20|8419.6|8418.1|8419.5|8418|8419.6|8418.3|8419.1|8417.9|9
1651648290000|2022-05-04 07:11:30|8419.4|8417.9|8419.5|8418.6|8419.7|8418.6|8419.4|8417.9|8
1651648300000|2022-05-04 07:11:40|8419.7|8418.8|8418.7|8417.2|8419.7|8418.8|8418.1|8417.1|34
1651648310000|2022-05-04 07:11:50|8418.6|8417.1|8417.7|8416.8|8418.6|8417.3|8417.7|8416.5|21
1651648320000|2022-05-04 07:12:00|8418|8416.5|8417.7|8416.2|8418|8416.8|8417.1|8416.1|31
1651648330000|2022-05-04 07:12:10|8417.6|8416.1|8418.6|8417.1|8418.6|8417.6|8417.4|8416.1|24
1651648340000|2022-05-04 07:12:20|8418.3|8417.4|8418.2|8417.3|8418.7|8417.5|8418|8416.9|23
1651648350000|2022-05-04 07:12:30|8418.4|8416.9|8418.1|8417.2|8418.5|8417.3|8418|8416.9|16
1651648360000|2022-05-04 07:12:40|8418.4|8416.9|8418|8416.5|8418.4|8417.2|8417.7|8416.4|15
1651648370000|2022-05-04 07:12:50|8417.8|8416.9|8418|8417.1|8418.1|8417.1|8417.8|8416.6|8
1651648380000|2022-05-04 07:13:00|8417.9|8417|8417.6|8416.7|8418.3|8417.1|8417.6|8416.7|17
1651648390000|2022-05-04 07:13:10|8417.7|8416.8|8418.3|8417.4|8418.4|8417.4|8417.7|8416.8|15
1651648400000|2022-05-04 07:13:20|8418.4|8417.5|8418.7|8417.8|8418.8|8417.9|8418.4|8417.2|11
1651648410000|2022-05-04 07:13:30|8418.8|8417.9|8418.8|8417.9|8419.2|8418.1|8418.8|8417.7|12
1651648420000|2022-05-04 07:13:40|8419.1|8418.2|8418.7|8417.8|8419.5|8418.5|8418.6|8417.5|30
1651648430000|2022-05-04 07:13:50|8418.6|8417.7|8418.2|8417.3|8418.9|8417.8|8418.1|8417.2|25
1651648440000|2022-05-04 07:14:00|8418.5|8417|8417|8416.1|8418.5|8417|8416.7|8415.8|29
1651648450000|2022-05-04 07:14:10|8416.8|8415.9|8417.2|8416.3|8417.2|8416.3|8416.6|8415.4|40
1651648460000|2022-05-04 07:14:20|8417.4|8416.5|8416.9|8416|8417.8|8416.6|8416.8|8415.8|30
1651648470000|2022-05-04 07:14:30|8416.8|8415.9|8417.5|8416|8417.5|8416.4|8416.5|8415.4|20
1651648480000|2022-05-04 07:14:40|8417.3|8416.4|8417.5|8416|8417.6|8416.4|8417|8415.9|17
1651648490000|2022-05-04 07:14:50|8417.4|8415.9|8417|8415.5|8417.4|8416.1|8416.6|8415.2|18
1651648500000|2022-05-04 07:15:00|8416.9|8415.4|8416.6|8415.7|8417.7|8416.5|8416.3|8415.2|40
1651648510000|2022-05-04 07:15:10|8416.5|8415.6|8417.2|8415.7|8417.2|8415.9|8416.4|8415.4|22
1651648520000|2022-05-04 07:15:20|8417.1|8415.6|8417.2|8416.3|8417.6|8416.6|8417|8415.6|26
1651648530000|2022-05-04 07:15:30|8417.1|8416.2|8416.1|8415.2|8417.2|8416.3|8416.1|8415.2|20
1651648540000|2022-05-04 07:15:40|8416|8415.1|8415.6|8414.7|8416.3|8415.2|8415.6|8414.7|20
1651648550000|2022-05-04 07:15:50|8415.7|8414.8|8415.8|8414.3|8416.2|8415.2|8415.4|8414.2|31
1651648560000|2022-05-04 07:16:00|8415.5|8414.6|8416.1|8415.2|8416.3|8415.3|8415.4|8414.4|29
1651648570000|2022-05-04 07:16:10|8416|8415.1|8415.7|8414.8|8416.2|8415.1|8415.5|8414.4|23
1651648580000|2022-05-04 07:16:20|8415.8|8414.9|8415.8|8414.3|8416.1|8414.9|8415.6|8414.3|12
1651648590000|2022-05-04 07:16:30|8415.5|8414.6|8415.9|8415|8416|8415.1|8415.4|8414.3|23
1651648600000|2022-05-04 07:16:40|8416|8415.1|8415.5|8414.6|8416.3|8415.1|8415.5|8414.6|25
1651648610000|2022-05-04 07:16:50|8415.6|8414.7|8415.8|8414.3|8415.9|8415|8415.5|8414.3|14
1651648620000|2022-05-04 07:17:00|8415.9|8414.4|8416.1|8415.2|8416.2|8415.2|8415.5|8414.4|32
1651648630000|2022-05-04 07:17:10|8416.5|8415|8415.9|8415|8416.5|8415.4|8415.8|8414.8|22
1651648640000|2022-05-04 07:17:20|8415.8|8414.9|8416|8415.1|8416.5|8415.3|8415.7|8414.8|13
1651648650000|2022-05-04 07:17:30|8416.1|8415.2|8415.9|8415|8416.5|8415.3|8415.7|8414.4|18
1651648660000|2022-05-04 07:17:40|8416|8415.1|8416.8|8415.9|8416.8|8415.9|8416|8414.9|24
1651648670000|2022-05-04 07:17:50|8416.9|8416|8416.8|8415.9|8417.2|8416.2|8416.7|8415.4|15
1651648680000|2022-05-04 07:18:00|8416.9|8416|8416.5|8415.6|8417.5|8416.4|8416.5|8415.5|18
1651648690000|2022-05-04 07:18:10|8416.4|8415.5|8416.4|8415.5|8416.6|8415.7|8416.4|8415.5|11
1651648700000|2022-05-04 07:18:20|8416.6|8415.7|8416|8415.1|8416.7|8415.7|8415.9|8414.7|19
1651648710000|2022-05-04 07:18:30|8416.1|8415.2|8415.9|8414.4|8416.1|8415.2|8415.5|8414.4|20
1651648720000|2022-05-04 07:18:40|8415.4|8414.5|8415.5|8414.6|8415.9|8414.8|8415.3|8414.3|19
1651648730000|2022-05-04 07:18:50|8415.4|8414.5|8415.6|8414.7|8415.8|8414.9|8415.4|8414.5|11
1651648740000|2022-05-04 07:19:00|8415.5|8414.6|8415.4|8413.9|8415.6|8414.7|8414.5|8413.3|25
1651648750000|2022-05-04 07:19:10|8415.3|8413.8|8415.3|8414.4|8415.4|8414.4|8414.7|8413.4|31
1651648760000|2022-05-04 07:19:20|8415.4|8414.5|8415.4|8413.9|8415.5|8414.5|8415|8413.9|17
1651648770000|2022-05-04 07:19:30|8415.5|8414|8415|8414.1|8415.5|8414.4|8414.8|8413.8|26
1651648780000|2022-05-04 07:19:40|8415.1|8414.2|8415|8414.1|8415.6|8414.4|8414.9|8413.6|18
1651648790000|2022-05-04 07:19:50|8414.9|8414|8414|8413.1|8414.9|8414|8413.9|8413|21
1651648800000|2022-05-04 07:20:00|8413.9|8413|8413.9|8413|8414.1|8413.2|8413.9|8413|15
1651648810000|2022-05-04 07:20:10|8413.8|8412.9|8413.9|8413|8414.1|8413.2|8413.7|8412.6|19
1651648820000|2022-05-04 07:20:20|8413.8|8412.9|8414.4|8412.9|8414.4|8413.3|8413.8|8412.8|12
1651648830000|2022-05-04 07:20:30|8414.5|8413|8414.9|8414|8415.1|8414.2|8414.4|8412.9|19
1651648840000|2022-05-04 07:20:40|8415|8414.1|8415.1|8414.2|8415.3|8414.4|8414.9|8413.7|21
1651648850000|2022-05-04 07:20:50|8415.2|8414.3|8415.1|8414.2|8415.2|8414.3|8414.9|8414|12
1651648860000|2022-05-04 07:21:00|8415.2|8414.3|8414.9|8414|8415.3|8414.3|8414.7|8413.5|20
1651648870000|2022-05-04 07:21:10|8415.1|8414.2|8414.4|8413.5|8415.3|8414.2|8414.4|8413.4|18
1651648880000|2022-05-04 07:21:20|8414.3|8413.4|8414.5|8413|8414.5|8413.5|8413.8|8412.6|28
1651648890000|2022-05-04 07:21:30|8414|8413.1|8414.2|8412.7|8414.2|8413.1|8413.7|8412.6|18
1651648900000|2022-05-04 07:21:40|8414.1|8412.6|8413.7|8412.8|8414.2|8413.1|8413.6|8412.6|14
1651648910000|2022-05-04 07:21:50|8413.9|8412.4|8413.8|8412.9|8414|8412.9|8413.6|8412.4|12
1651648920000|2022-05-04 07:22:00|8413.7|8412.8|8413.9|8412.4|8414|8413|8413.6|8412.4|13
1651648930000|2022-05-04 07:22:10|8414|8412.5|8413.7|8412.8|8414.1|8412.9|8413.7|8412.5|8
1651648940000|2022-05-04 07:22:20|8413.8|8412.9|8413.9|8413|8414.2|8413.1|8413.7|8412.7|18
1651648950000|2022-05-04 07:22:30|8414|8413.1|8414.1|8413.2|8414.3|8413.4|8413.9|8413|8
1651648960000|2022-05-04 07:22:40|8414.2|8413.3|8414|8413.1|8414.2|8413.3|8413.9|8413|6
1651648970000|2022-05-04 07:22:50|8413.9|8413|8413.6|8412.7|8413.9|8413|8413.4|8412.3|17
1651648980000|2022-05-04 07:23:00|8413.7|8412.8|8413.5|8412.6|8413.7|8412.8|8413.4|8412.5|11
1651648990000|2022-05-04 07:23:10|8413.6|8412.7|8413|8412.1|8413.6|8412.7|8412.9|8411.6|30
1651649000000|2022-05-04 07:23:20|8413.1|8412.2|8412.7|8411.8|8413.4|8412.3|8412.6|8411.5|25
1651649010000|2022-05-04 07:23:30|8412.6|8411.7|8413.6|8412.1|8413.6|8412.3|8412.2|8411.3|22
1651649020000|2022-05-04 07:23:40|8413.5|8412|8413.6|8412.1|8413.7|8412.6|8413|8412|19
1651649030000|2022-05-04 07:23:50|8413.7|8412.2|8414.1|8412.6|8414.1|8412.9|8413.5|8412.2|13
1651649040000|2022-05-04 07:24:00|8413.7|8412.8|8413.2|8412.3|8413.8|8412.8|8413.1|8412.2|21
1651649050000|2022-05-04 07:24:10|8413.1|8412.2|8413.1|8412.2|8413.3|8412.4|8413|8412.1|15
1651649060000|2022-05-04 07:24:20|8413|8412.1|8413.4|8412.5|8413.5|8412.5|8413|8411.8|20
1651649070000|2022-05-04 07:24:30|8413.3|8412.4|8412.7|8411.8|8413.3|8412.4|8412.6|8411.7|16
1651649080000|2022-05-04 07:24:40|8412.6|8411.7|8412.5|8411.6|8412.9|8412|8412.5|8411.6|17
1651649090000|2022-05-04 07:24:50|8412.6|8411.7|8413.2|8412.3|8413.4|8412.4|8412.5|8411.6|21
1651649100000|2022-05-04 07:25:00|8413.3|8412.4|8413.8|8412.9|8413.9|8412.9|8413|8412.1|19
1651649110000|2022-05-04 07:25:10|8413.7|8412.8|8413.3|8412.4|8413.7|8412.8|8413.1|8411.9|16
1651649120000|2022-05-04 07:25:20|8413.4|8412.5|8413.1|8412.2|8413.4|8412.5|8413.1|8411.9|12
1651649130000|2022-05-04 07:25:30|8413|8412.1|8412.7|8411.8|8413.1|8412.2|8412.5|8411.4|30
1651649140000|2022-05-04 07:25:40|8412.6|8411.7|8412.4|8411.5|8413|8411.9|8412.4|8411.4|12
1651649150000|2022-05-04 07:25:50|8412.7|8411.2|8412.6|8411.7|8412.8|8411.7|8412.4|8411.2|9
1651649160000|2022-05-04 07:26:00|8412.8|8411.9|8412.8|8411.9|8413.1|8411.9|8412.6|8411.5|17
1651649170000|2022-05-04 07:26:10|8412.7|8411.8|8413.5|8412|8413.5|8412.4|8412.5|8411.6|17
1651649180000|2022-05-04 07:26:20|8413.4|8411.9|8413.5|8412.6|8413.7|8412.6|8413|8411.9|23
1651649190000|2022-05-04 07:26:30|8413.4|8412.5|8413.5|8412.6|8414|8412.8|8413.4|8412.4|15
1651649200000|2022-05-04 07:26:40|8413.6|8412.7|8414.8|8413.3|8414.8|8413.7|8413.5|8412.6|21
1651649210000|2022-05-04 07:26:50|8414.4|8413.5|8415.6|8414.1|8415.6|8414.5|8414.2|8413.3|21
1651649220000|2022-05-04 07:27:00|8415.5|8414|8414.7|8413.8|8415.6|8414.4|8414.6|8413.7|18
1651649230000|2022-05-04 07:27:10|8414.5|8413.6|8414|8413.1|8414.9|8413.6|8413.8|8412.9|17
1651649240000|2022-05-04 07:27:20|8414.1|8413.2|8414.6|8413.1|8414.6|8413.6|8414.1|8412.9|17
1651649250000|2022-05-04 07:27:30|8414.4|8413.5|8415.1|8413.6|8415.1|8414|8414.3|8413.4|9
1651649260000|2022-05-04 07:27:40|8415.2|8414.2|8414.7|8413.8|8415.2|8414.3|8414.5|8413.6|26
1651649270000|2022-05-04 07:27:50|8414.6|8413.7|8415.3|8413.8|8415.3|8414.2|8414.6|8413.4|20
1651649280000|2022-05-04 07:28:00|8415.1|8414.2|8415.5|8414|8415.5|8414.5|8415|8413.9|16
1651649290000|2022-05-04 07:28:10|8415.4|8414.5|8415.3|8414.4|8415.8|8414.6|8415.3|8414.3|13
1651649300000|2022-05-04 07:28:20|8415.4|8414.5|8415.4|8414.5|8415.5|8414.6|8415.2|8414|8
1651649310000|2022-05-04 07:28:30|8415.3|8414.4|8415|8414.1|8415.4|8414.5|8415|8414.1|15
1651649320000|2022-05-04 07:28:40|8415.1|8414.2|8414.6|8413.7|8415.2|8414.3|8414.6|8413.7|12
1651649330000|2022-05-04 07:28:50|8414.7|8413.8|8414.1|8413.2|8414.7|8413.8|8414|8413.1|9
1651649340000|2022-05-04 07:29:00|8414.2|8413.3|8413.8|8412.9|8414.4|8413.5|8413.7|8412.8|22
1651649350000|2022-05-04 07:29:10|8413.7|8412.8|8413.9|8413|8414.2|8413.2|8413.7|8412.7|16
1651649360000|2022-05-04 07:29:20|8413.6|8412.7|8413.8|8412.9|8413.9|8413|8413.5|8412.6|18
1651649370000|2022-05-04 07:29:30|8413.9|8413|8414.2|8413.3|8414.3|8413.4|8413.9|8413|8
1651649380000|2022-05-04 07:29:40|8414.1|8413.2|8414.2|8413.3|8414.4|8413.3|8414|8412.8|9
1651649390000|2022-05-04 07:29:50|8414.3|8413.4|8415.4|8413.9|8415.6|8414.5|8414.1|8413.2|23
1651649400000|2022-05-04 07:30:00|8415.1|8414.2|8415.5|8414.6|8415.5|8414.6|8415.1|8414.2|20
1651649410000|2022-05-04 07:30:10|8415.6|8414.7|8415.9|8415|8416.5|8415.4|8415.5|8414.6|28
1651649420000|2022-05-04 07:30:20|8415.8|8414.9|8415.8|8414.9|8415.9|8415|8415.6|8414.7|14
1651649430000|2022-05-04 07:30:30|8416.4|8415.5|8415.9|8415|8416.4|8415.5|8415.9|8414.7|15
1651649440000|2022-05-04 07:30:40|8416.2|8414.7|8415.1|8414.2|8416.2|8415|8415.1|8414.1|14
1651649450000|2022-05-04 07:30:50|8415.4|8413.9|8414.8|8413.9|8415.5|8414.4|8414.7|8413.7|22
1651649460000|2022-05-04 07:31:00|8414.9|8414|8414.5|8413.6|8415.1|8414.2|8414.5|8413.6|12
1651649470000|2022-05-04 07:31:10|8414.6|8413.7|8414.7|8413.8|8414.7|8413.8|8413.9|8412.8|17
1651649480000|2022-05-04 07:31:20|8414.6|8413.7|8414.7|8413.8|8414.7|8413.8|8414.5|8413.6|6
1651649490000|2022-05-04 07:31:30|8414.8|8413.9|8414.9|8414|8415.3|8414.1|8414.8|8413.6|13
1651649500000|2022-05-04 07:31:40|8415|8414.1|8414.8|8413.9|8415.1|8414.1|8414.7|8413.5|11
1651649510000|2022-05-04 07:31:50|8414.5|8413.6|8414.8|8413.9|8414.8|8413.9|8414.5|8413.6|17
1651649520000|2022-05-04 07:32:00|8414.7|8413.8|8413.6|8412.7|8415|8413.8|8413.6|8412.7|10
1651649530000|2022-05-04 07:32:10|8413.7|8412.8|8414|8413.1|8414.2|8413.1|8413.7|8412.5|15
1651649540000|2022-05-04 07:32:20|8414.4|8412.9|8414.4|8412.9|8414.4|8413.4|8414.1|8412.8|9
1651649550000|2022-05-04 07:32:30|8414.5|8413|8414.2|8413.3|8414.5|8413.5|8414.1|8412.9|13
1651649560000|2022-05-04 07:32:40|8414.5|8413|8414.4|8413.5|8414.5|8413.5|8414.1|8412.9|9
1651649570000|2022-05-04 07:32:50|8414.5|8413.6|8414.6|8413.7|8414.9|8413.8|8414.4|8413.4|15
1651649580000|2022-05-04 07:33:00|8414.7|8413.8|8415.3|8414.4|8415.3|8414.4|8414.4|8413.5|24
1651649590000|2022-05-04 07:33:10|8415.4|8414.5|8415.4|8414.5|8415.5|8414.6|8415|8414.1|16
1651649600000|2022-05-04 07:33:20|8415.3|8414.4|8415.3|8414.4|8415.7|8414.8|8415.2|8414.3|22
1651649610000|2022-05-04 07:33:30|8415.2|8414.3|8415|8414.1|8415.2|8414.3|8415|8414.1|9
1651649620000|2022-05-04 07:33:40|8415.1|8414.2|8415.4|8414.5|8415.4|8414.5|8415|8414.1|12
1651649630000|2022-05-04 07:33:50|8415.3|8414.4|8415.7|8414.8|8415.9|8415|8415.2|8414.3|23
1651649640000|2022-05-04 07:34:00|8415.6|8414.7|8416.7|8415.2|8416.7|8415.6|8415.5|8414.6|21
1651649650000|2022-05-04 07:34:10|8416.4|8415.5|8416.4|8415.5|8416.5|8415.6|8416.2|8415.3|12
1651649660000|2022-05-04 07:34:20|8416.3|8415.4|8416.2|8415.3|8416.7|8415.5|8416|8414.9|21
1651649670000|2022-05-04 07:34:30|8416.1|8415.2|8415.9|8415|8416.2|8415.3|8415.9|8415|9
1651649680000|2022-05-04 07:34:40|8416|8415.1|8415.2|8414.3|8416|8415.1|8415.2|8414.3|16
1651649690000|2022-05-04 07:34:50|8415.3|8414.4|8415.1|8414.2|8415.6|8414.6|8415.1|8414|22
1651649700000|2022-05-04 07:35:00|8415.2|8414.3|8415.5|8414|8415.6|8414.4|8415|8413.8|20
1651649710000|2022-05-04 07:35:10|8415.4|8413.9|8415.3|8413.8|8415.4|8414.3|8415.1|8413.8|6
1651649720000|2022-05-04 07:35:20|8415.1|8414.2|8415.1|8414.2|8415.4|8414.2|8415.1|8413.9|3
1651649730000|2022-05-04 07:35:30|8415.2|8414.3|8414.8|8413.9|8415.2|8414.3|8414.8|8413.9|13
1651649740000|2022-05-04 07:35:40|8414.9|8414|8414.9|8414|8415.8|8414.8|8414.9|8413.8|19
1651649750000|2022-05-04 07:35:50|8414.8|8413.9|8414.9|8414|8415|8414.1|8414.8|8413.9|6
1651649760000|2022-05-04 07:36:00|8415|8414.1|8415.3|8413.8|8415.4|8414.4|8414.9|8413.8|20
1651649770000|2022-05-04 07:36:10|8415.1|8414.2|8414.6|8413.7|8415.3|8414.4|8414.6|8413.4|25
1651649780000|2022-05-04 07:36:20|8414.7|8413.8|8414.3|8413.4|8414.7|8413.8|8414.2|8413.3|12
1651649790000|2022-05-04 07:36:30|8414.2|8413.3|8414.3|8413.4|8414.4|8413.5|8414.1|8413.2|13
1651649800000|2022-05-04 07:36:40|8414.7|8413.2|8414.6|8413.7|8414.9|8414|8414.4|8413.2|20
1651649810000|2022-05-04 07:36:50|8414.7|8413.8|8415.1|8413.6|8415.2|8414|8414.6|8413.6|28
1651649820000|2022-05-04 07:37:00|8415|8413.5|8414.9|8413.4|8415|8413.7|8414.5|8413.4|4
1651649830000|2022-05-04 07:37:10|8415|8413.5|8414.5|8413|8415.1|8414|8414.2|8413|26
1651649840000|2022-05-04 07:37:20|8414.2|8413.3|8414.6|8413.1|8414.6|8413.4|8413.7|8412.7|26
1651649850000|2022-05-04 07:37:30|8414.5|8413|8414.1|8413.2|8414.5|8413.3|8414.1|8412.9|9
1651649860000|2022-05-04 07:37:40|8414.2|8413.3|8414.6|8413.7|8414.7|8413.8|8414.1|8413.2|11
1651649870000|2022-05-04 07:37:50|8414.7|8413.8|8415.5|8414|8415.5|8414.5|8414.7|8413.5|17
1651649880000|2022-05-04 07:38:00|8415.1|8414.2|8415.7|8414.8|8415.8|8414.9|8415|8413.8|21
1651649890000|2022-05-04 07:38:10|8416|8414.5|8415.9|8414.4|8416|8414.7|8415.4|8414.2|11
1651649900000|2022-05-04 07:38:20|8415.8|8414.3|8415.6|8414.7|8416.1|8415|8415.4|8414.3|17
1651649910000|2022-05-04 07:38:30|8415.9|8414.4|8415.7|8414.8|8416|8414.8|8415.6|8414.4|9
1651649920000|2022-05-04 07:38:40|8415.8|8414.9|8416.5|8415.6|8416.5|8415.6|8415.8|8414.9|16
1651649930000|2022-05-04 07:38:50|8416.4|8415.5|8415.7|8414.2|8416.6|8415.5|8415.4|8414.2|17
1651649940000|2022-05-04 07:39:00|8415.5|8414.6|8416.5|8415|8416.5|8415.4|8415.5|8414.4|18
1651649950000|2022-05-04 07:39:10|8416.2|8415.3|8416.3|8415.4|8416.3|8415.4|8416.2|8415.3|8
1651649960000|2022-05-04 07:39:20|8416.2|8415.3|8416.3|8415.4|8416.3|8415.4|8416.2|8415.3|6
1651649970000|2022-05-04 07:39:30|8416.2|8415.3|8415.9|8415|8416.3|8415.4|8415.9|8415|4
1651649980000|2022-05-04 07:39:40|8415.8|8414.9|8415.8|8414.9|8416|8415.1|8415.6|8414.7|13
1651649990000|2022-05-04 07:39:50|8415.6|8414.7|8415.5|8414.6|8416|8414.8|8415.5|8414.5|11
1651650000000|2022-05-04 07:40:00|8415.4|8414.5|8415.4|8414.5|8415.8|8414.6|8415.3|8414.2|12
1651650010000|2022-05-04 07:40:10|8415.2|8414.3|8415.3|8414.4|8415.3|8414.4|8415|8414.1|18
1651650020000|2022-05-04 07:40:20|8415.2|8414.3|8415.1|8414.2|8415.5|8414.4|8414.8|8413.8|14
1651650030000|2022-05-04 07:40:30|8415|8414.1|8415|8414.1|8415.1|8414.2|8415|8414.1|5
1651650040000|2022-05-04 07:40:40|8414.9|8414|8414.6|8413.7|8415|8414|8414.5|8413.4|15
1651650050000|2022-05-04 07:40:50|8414.7|8413.8|8414.5|8413.6|8414.7|8413.8|8414.5|8413.6|15
1651650060000|2022-05-04 07:41:00|8414.4|8413.5|8414.4|8413.5|8414.8|8413.7|8414|8413.1|28
1651650070000|2022-05-04 07:41:10|8414.5|8413.6|8415.4|8414.5|8415.4|8414.5|8414.3|8413.4|23
1651650080000|2022-05-04 07:41:20|8415.5|8414.6|8415.6|8414.7|8415.8|8414.9|8415.2|8414.3|14
1651650090000|2022-05-04 07:41:30|8415.5|8414.6|8416.4|8415.5|8416.6|8415.5|8415.4|8414.5|18
1651650100000|2022-05-04 07:41:40|8416.3|8415.4|8416.2|8415.3|8416.8|8415.9|8416.1|8414.9|25
1651650110000|2022-05-04 07:41:50|8416.3|8415.4|8416.3|8415.4|8416.3|8415.4|8415.6|8414.7|24
1651650120000|2022-05-04 07:42:00|8416.2|8415.3|8416.7|8415.8|8417.1|8415.9|8416.2|8415.3|14
1651650130000|2022-05-04 07:42:10|8416.6|8415.7|8416.7|8415.8|8416.8|8415.9|8416.6|8415.7|10
1651650140000|2022-05-04 07:42:20|8416.8|8415.9|8417.1|8416.2|8417.1|8416.2|8416.7|8415.8|9
1651650150000|2022-05-04 07:42:30|8417.3|8416.4|8417|8416.1|8417.6|8416.5|8416.9|8416|24
1651650160000|2022-05-04 07:42:40|8417.1|8416.2|8417.1|8416.2|8417.5|8416.4|8417.1|8415.9|15
1651650170000|2022-05-04 07:42:50|8417|8416.1|8417.2|8416.3|8417.6|8416.4|8417|8416|16
1651650180000|2022-05-04 07:43:00|8417.5|8416|8417|8416.1|8417.5|8416.2|8416.9|8415.9|18
1651650190000|2022-05-04 07:43:10|8416.9|8416|8417|8415.5|8417|8416.1|8416.6|8415.5|16
1651650200000|2022-05-04 07:43:20|8417.1|8415.6|8416.8|8415.3|8417.1|8415.8|8416.4|8415.3|17
1651650210000|2022-05-04 07:43:30|8416.7|8415.2|8416.1|8415.2|8416.8|8415.6|8416.1|8415.2|15
1651650220000|2022-05-04 07:43:40|8416.2|8415.3|8416.8|8415.9|8416.9|8416|8415.8|8414.9|12
1651650230000|2022-05-04 07:43:50|8416.9|8416|8417.2|8416.3|8417.5|8416.4|8416.8|8415.7|16
1651650240000|2022-05-04 07:44:00|8417.3|8416.4|8417.3|8416.4|8417.5|8416.6|8417.2|8416.3|14
1651650250000|2022-05-04 07:44:10|8417.5|8416.6|8417.7|8416.8|8417.9|8416.8|8417.4|8416.3|13
1651650260000|2022-05-04 07:44:20|8417.6|8416.7|8417.4|8416.5|8417.6|8416.7|8417|8416|13
1651650270000|2022-05-04 07:44:30|8417.5|8416.6|8417.1|8415.6|8417.5|8416.6|8416.8|8415.6|20
1651650280000|2022-05-04 07:44:40|8416.7|8415.8|8416.6|8415.1|8417|8415.9|8416.3|8415.1|24
1651650290000|2022-05-04 07:44:50|8416.7|8415.2|8416.9|8415.4|8416.9|8415.7|8416.5|8415|18
1651650300000|2022-05-04 07:45:00|8417|8415.5|8417.1|8415.6|8417.3|8416.1|8416.4|8415.2|18
1651650310000|2022-05-04 07:45:10|8417|8415.5|8416.5|8415|8417.1|8415.8|8416.2|8415|24
1651650320000|2022-05-04 07:45:20|8416.2|8415.3|8416.2|8415.3|8416.6|8415.5|8416.2|8414.9|14
1651650330000|2022-05-04 07:45:30|8416.5|8415|8414.5|8413|8416.5|8415.2|8414|8413|21
1651650340000|2022-05-04 07:45:40|8414.7|8413.6|8414.3|8413.4|8414.7|8413.8|8414.3|8413.4|19
1651650350000|2022-05-04 07:45:50|8414.2|8413.3|8414.5|8413|8414.6|8413.3|8413.9|8412.8|17
1651650360000|2022-05-04 07:46:00|8414.4|8412.9|8415.5|8414|8415.7|8414.5|8414.4|8412.9|20
1651650370000|2022-05-04 07:46:10|8415.3|8414.4|8415.6|8414.7|8415.6|8414.7|8415.2|8414.1|17
1651650380000|2022-05-04 07:46:20|8415.3|8414.4|8415.1|8414.2|8415.7|8414.8|8415.1|8414.1|20
1651650390000|2022-05-04 07:46:30|8415.4|8413.9|8415.4|8414.5|8415.5|8414.5|8415.2|8413.9|11
1651650400000|2022-05-04 07:46:40|8415.3|8414.4|8415.2|8414.3|8415.7|8414.5|8415.2|8414.1|10
1651650410000|2022-05-04 07:46:50|8415.3|8414.4|8415.1|8414.2|8415.3|8414.4|8415|8414.1|14
1651650420000|2022-05-04 07:47:00|8415.2|8414.3|8415.3|8414.4|8415.3|8414.4|8415.1|8414.2|10
1651650430000|2022-05-04 07:47:10|8415.2|8414.3|8415.2|8414.3|8415.3|8414.4|8415.1|8414.2|15
1651650440000|2022-05-04 07:47:20|8415.1|8414.2|8415.4|8414.5|8415.9|8414.8|8415.1|8414.2|16
1651650450000|2022-05-04 07:47:30|8415.5|8414.6|8415.9|8415|8415.9|8415|8415.4|8414.5|13
1651650460000|2022-05-04 07:47:40|8415.8|8414.9|8416.3|8415.4|8416.4|8415.5|8415.6|8414.7|14
1651650470000|2022-05-04 07:47:50|8416.2|8415.3|8416.6|8415.1|8416.6|8415.4|8416.1|8415.1|13
1651650480000|2022-05-04 07:48:00|8416.7|8415.2|8416.4|8415.5|8416.8|8415.7|8416.3|8415.2|15
1651650490000|2022-05-04 07:48:10|8416.5|8415.6|8416.6|8415.7|8416.6|8415.7|8416.4|8415.5|10
1651650500000|2022-05-04 07:48:20|8416.5|8415.6|8416.6|8415.7|8416.9|8416|8416.4|8415.5|13
1651650510000|2022-05-04 07:48:30|8416.5|8415.6|8416.6|8415.7|8416.6|8415.7|8416.5|8415.6|12
1651650520000|2022-05-04 07:48:40|8416.7|8415.8|8416.7|8415.8|8417.1|8415.9|8416.6|8415.6|10
1651650530000|2022-05-04 07:48:50|8416.6|8415.7|8416.5|8415.6|8417.1|8415.8|8416.5|8415.3|11
1651650540000|2022-05-04 07:49:00|8416.6|8415.7|8416.9|8415.4|8417|8415.7|8416.4|8415.2|12
1651650550000|2022-05-04 07:49:10|8416.8|8415.3|8416.3|8415.4|8416.9|8415.6|8416.2|8415|15
1651650560000|2022-05-04 07:49:20|8416.2|8415.3|8416.5|8415|8416.7|8415.5|8416.2|8414.9|14
1651650570000|2022-05-04 07:49:30|8416.2|8415.3|8416.6|8415.1|8416.6|8415.3|8416.1|8414.9|7
1651650580000|2022-05-04 07:49:40|8416.7|8415.2|8415.5|8414.6|8416.7|8415.2|8415.5|8414.6|14
1651650590000|2022-05-04 07:49:50|8415.4|8414.5|8415.8|8414.3|8415.8|8414.5|8415.3|8414.1|8
1651650600000|2022-05-04 07:50:00|8415.4|8414.5|8416.5|8415|8416.6|8415.3|8415.4|8414.5|20
1651650610000|2022-05-04 07:50:10|8416.4|8414.9|8416|8415.1|8416.4|8415.3|8416|8414.8|17
1651650620000|2022-05-04 07:50:20|8416.1|8415.2|8416.1|8415.2|8416.4|8415.4|8416|8414.9|16
1651650630000|2022-05-04 07:50:30|8416.2|8415.3|8416.1|8415.2|8416.6|8415.4|8416.1|8415|12
1651650640000|2022-05-04 07:50:40|8416.2|8415.3|8416.2|8415.3|8416.4|8415.5|8416.1|8415.2|13
1651650650000|2022-05-04 07:50:50|8416.4|8415.5|8416|8415.1|8416.7|8415.6|8415.9|8414.8|16
1651650660000|2022-05-04 07:51:00|8415.9|8415|8415.4|8414.5|8415.9|8415|8415.3|8414.3|17
1651650670000|2022-05-04 07:51:10|8415.6|8414.1|8415.3|8414.4|8415.7|8414.4|8415.3|8414.1|6
1651650680000|2022-05-04 07:51:20|8415.2|8414.3|8415.6|8414.1|8415.6|8414.4|8415|8413.8|21
1651650690000|2022-05-04 07:51:30|8415.3|8414.4|8415.6|8414.1|8415.6|8414.4|8415.3|8414|4
1651650700000|2022-05-04 07:51:40|8415.2|8414.3|8414.6|8413.7|8415.5|8414.3|8414.6|8413.7|5
1651650710000|2022-05-04 07:51:50|8414.8|8413.3|8414.5|8413.6|8414.9|8413.7|8414.5|8413.2|9
1651650720000|2022-05-04 07:52:00|8414.6|8413.7|8414.2|8413.3|8414.9|8414|8414.2|8413.3|21
1651650730000|2022-05-04 07:52:10|8414.6|8413.1|8415.5|8414|8415.5|8414.3|8414.3|8413|23
1651650740000|2022-05-04 07:52:20|8414.9|8414.1|8414.9|8414|8415.3|8414.1|8414.9|8413.6|13
1651650750000|2022-05-04 07:52:30|8415.2|8413.7|8414.9|8413.4|8415.2|8414|8414.7|8413.3|9
1651650760000|2022-05-04 07:52:40|8414.8|8413.3|8413.8|8412.9|8414.8|8413.7|8413.4|8412.5|17
1651650770000|2022-05-04 07:52:50|8413.9|8413|8414.4|8412.9|8414.4|8413.1|8413.8|8412.6|8
1651650780000|2022-05-04 07:53:00|8414.1|8413.2|8414.7|8413.2|8414.8|8413.6|8414.1|8413.1|22
1651650790000|2022-05-04 07:53:10|8414.8|8413.3|8414.5|8413.6|8415|8413.9|8414.4|8413.3|17
1651650800000|2022-05-04 07:53:20|8414.8|8413.3|8413.7|8412.8|8414.8|8413.3|8413.7|8412.5|18
1651650810000|2022-05-04 07:53:30|8414|8412.5|8413.8|8412.9|8414|8412.9|8413.5|8412.4|11
1651650820000|2022-05-04 07:53:40|8413.7|8412.8|8413.6|8412.7|8413.9|8412.9|8413.4|8412.3|14
1651650830000|2022-05-04 07:53:50|8413.5|8412.6|8413.9|8412.4|8413.9|8412.7|8413.5|8412.4|11
1651650840000|2022-05-04 07:54:00|8413.8|8412.3|8413.4|8411.9|8413.8|8412.6|8413.1|8411.9|25
1651650850000|2022-05-04 07:54:10|8413.1|8412.2|8412.9|8411.4|8413.3|8412.4|8412.4|8411.2|25
1651650860000|2022-05-04 07:54:20|8412.5|8411.6|8413|8412.1|8413.3|8412.2|8412|8411.1|25
1651650870000|2022-05-04 07:54:30|8413.1|8411.6|8413.1|8411.6|8413.1|8412|8412.5|8411.5|20
1651650880000|2022-05-04 07:54:40|8413|8411.5|8414.1|8412.6|8414.3|8413|8413|8411.5|17
1651650890000|2022-05-04 07:54:50|8414.2|8412.7|8413.9|8412.4|8414.2|8412.7|8413.6|8412.4|22
1651650900000|2022-05-04 07:55:00|8413.8|8412.3|8413.5|8412|8414|8412.7|8413.2|8411.7|23
1651650910000|2022-05-04 07:55:10|8413.4|8411.9|8413|8412.1|8413.4|8412.2|8412.9|8411.6|23
1651650920000|2022-05-04 07:55:20|8413.3|8411.8|8413.9|8412.4|8414|8412.8|8413.3|8411.8|16
1651650930000|2022-05-04 07:55:30|8413.6|8412.7|8412.5|8411.6|8414|8412.8|8412.3|8411.3|24
1651650940000|2022-05-04 07:55:40|8412.4|8411.5|8412.7|8411.2|8412.7|8411.6|8412.4|8411.2|3
1651650950000|2022-05-04 07:55:50|8412.8|8411.3|8413.1|8411.6|8413.2|8412|8412.8|8411.3|18
1651650960000|2022-05-04 07:56:00|8412.9|8411.4|8412.8|8411.3|8413|8411.7|8412.2|8411.3|11
1651650970000|2022-05-04 07:56:10|8412.5|8411.6|8411.8|8410.9|8412.8|8411.6|8411.8|8410.6|16
1651650980000|2022-05-04 07:56:20|8411.9|8411|8412.3|8411.4|8412.5|8411.4|8411.7|8410.8|13
1651650990000|2022-05-04 07:56:30|8412.2|8411.3|8412.2|8410.7|8412.5|8411.4|8412|8410.7|13
1651651000000|2022-05-04 07:56:40|8412.3|8410.8|8412.1|8411.2|8412.3|8411.3|8411.9|8410.8|9
1651651010000|2022-05-04 07:56:50|8412.2|8411.3|8412.3|8410.8|8412.6|8411.6|8411.6|8410.6|25
1651651020000|2022-05-04 07:57:00|8412|8411.1|8412.1|8411.2|8412.2|8411.3|8411.7|8410.8|19
1651651030000|2022-05-04 07:57:10|8412.3|8411.4|8412.4|8410.9|8412.4|8411.5|8412|8410.8|18
1651651040000|2022-05-04 07:57:20|8412.5|8411|8412.3|8411.4|8412.6|8411.6|8412.1|8410.9|15
1651651050000|2022-05-04 07:57:30|8412.7|8411.8|8412.5|8411.6|8413.3|8412|8412.3|8411.2|19
1651651060000|2022-05-04 07:57:40|8412.4|8411.5|8411.8|8410.9|8412.5|8411.6|8411.8|8410.7|13
1651651070000|2022-05-04 07:57:50|8411.7|8410.8|8410.7|8409.8|8411.8|8410.9|8410.6|8409.5|22
1651651080000|2022-05-04 07:58:00|8411|8409.5|8411.5|8410.6|8411.5|8410.6|8410.8|8409.5|22
1651651090000|2022-05-04 07:58:10|8411.4|8410.5|8411.1|8410.2|8411.8|8410.8|8411.1|8410.1|14
1651651100000|2022-05-04 07:58:20|8411.2|8410.3|8411.7|8410.2|8411.7|8410.6|8411.2|8410.2|15
1651651110000|2022-05-04 07:58:30|8411|8410.1|8411.4|8409.9|8411.4|8410.3|8410.9|8409.7|19
1651651120000|2022-05-04 07:58:40|8411.5|8410|8411.1|8410.2|8411.5|8410.2|8411|8409.9|12
1651651130000|2022-05-04 07:58:50|8411|8410.1|8410.9|8410|8411.3|8410.2|8410.5|8409.3|17
1651651140000|2022-05-04 07:59:00|8410.8|8409.9|8410.8|8409.9|8411.2|8410.2|8410.7|8409.6|16
1651651150000|2022-05-04 07:59:10|8410.7|8409.8|8410.4|8409.5|8410.7|8409.8|8410.1|8409|11
1651651160000|2022-05-04 07:59:20|8410.5|8409.6|8410.8|8409.9|8411|8410|8410.4|8409.5|14
1651651170000|2022-05-04 07:59:30|8410.7|8409.8|8410|8409.1|8410.9|8410|8410|8409.1|13
1651651180000|2022-05-04 07:59:40|8410.2|8408.7|8410.5|8409|8410.9|8409.6|8410.1|8408.7|20
1651651190000|2022-05-04 07:59:50|8410.6|8409.1|8411.1|8410.2|8411.3|8410.2|8410.3|8409|27
1651651200000|2022-05-04 08:00:00|8411.4|8409.9|8411.9|8410.4|8411.9|8410.4|8411|8409.7|13
1651651210000|2022-05-04 08:00:10|8412|8410.5|8412.4|8410.9|8412.4|8411.2|8411.5|8410.4|27
1651651220000|2022-05-04 08:00:20|8412.1|8411.2|8412.3|8411.4|8412.9|8411.9|8412.1|8411.2|23
1651651230000|2022-05-04 08:00:30|8412.2|8411.3|8412.2|8411.3|8412.6|8411.4|8412.1|8411|18
1651651240000|2022-05-04 08:00:40|8412.3|8411.4|8412|8411.1|8412.4|8411.4|8411.7|8410.5|30
1651651250000|2022-05-04 08:00:50|8411.9|8411|8412.1|8411.2|8412.2|8411.3|8411.8|8410.6|21
1651651260000|2022-05-04 08:01:00|8412|8411.1|8411.9|8411|8412|8411.1|8411.8|8410.9|8
1651651270000|2022-05-04 08:01:10|8412|8411.1|8412.3|8411.4|8412.5|8411.5|8412|8410.9|14
1651651280000|2022-05-04 08:01:20|8412.4|8411.5|8411.4|8410.5|8412.4|8411.5|8411.4|8410.5|24
1651651290000|2022-05-04 08:01:30|8411.3|8410.4|8412.3|8411.4|8412.4|8411.5|8411.3|8410.2|24
1651651300000|2022-05-04 08:01:40|8412.4|8411.5|8412.6|8411.7|8412.7|8411.8|8412.3|8411.4|15
1651651310000|2022-05-04 08:01:50|8412.7|8411.8|8412.6|8411.7|8412.9|8411.8|8412.5|8411.4|11
1651651320000|2022-05-04 08:02:00|8412.5|8411.6|8412.7|8411.8|8413|8411.9|8412.4|8411.5|22
1651651330000|2022-05-04 08:02:10|8412.8|8411.9|8413.3|8412.4|8413.5|8412.6|8412.6|8411.6|23
1651651340000|2022-05-04 08:02:20|8413.4|8412.5|8413.3|8412.4|8413.8|8412.6|8413.3|8412.2|11
1651651350000|2022-05-04 08:02:30|8413.2|8412.3|8414.1|8413.2|8414.1|8413.2|8413.2|8412.3|20
1651651360000|2022-05-04 08:02:40|8414|8413.1|8413.1|8412.2|8414|8413.1|8412.9|8411.8|23
1651651370000|2022-05-04 08:02:50|8412.9|8412|8413.3|8411.8|8413.4|8412.3|8412.9|8411.7|14
1651651380000|2022-05-04 08:03:00|8412.9|8412|8413.3|8411.8|8413.4|8412.3|8412.7|8411.5|21
1651651390000|2022-05-04 08:03:10|8413.4|8411.9|8413.2|8412.3|8413.5|8412.6|8412.9|8411.8|17
1651651400000|2022-05-04 08:03:20|8413.1|8412.2|8413.7|8412.2|8413.7|8412.5|8412.8|8411.9|28
1651651410000|2022-05-04 08:03:30|8413.3|8412.4|8413.6|8412.7|8413.8|8412.7|8413.2|8412.1|21
1651651420000|2022-05-04 08:03:40|8413.9|8412.4|8413.1|8411.6|8413.9|8412.7|8412.6|8411.6|16
1651651430000|2022-05-04 08:03:50|8412.8|8411.9|8412.2|8411.3|8413|8412|8412.2|8411.2|18
1651651440000|2022-05-04 08:04:00|8412.3|8411.4|8412.5|8411|8412.5|8411.4|8411.8|8410.9|18
1651651450000|2022-05-04 08:04:10|8412.2|8411.3|8412.2|8410.7|8412.5|8411.3|8411.8|8410.5|12
1651651460000|2022-05-04 08:04:20|8412.1|8410.6|8411.8|8410.9|8412.2|8411|8411.8|8410.6|13
1651651470000|2022-05-04 08:04:30|8412.1|8410.6|8411.8|8410.9|8412.1|8410.9|8411.7|8410.6|11
1651651480000|2022-05-04 08:04:40|8411.6|8410.7|8411.1|8410.2|8411.6|8410.7|8410.9|8409.9|21
1651651490000|2022-05-04 08:04:50|8411|8410.1|8411.6|8410.7|8411.6|8410.7|8411|8410|17
1651651500000|2022-05-04 08:05:00|8411.5|8410.6|8411.5|8410.6|8411.5|8410.6|8411.4|8410.5|5
1651651510000|2022-05-04 08:05:10|8411.6|8410.7|8413|8412.1|8413.6|8412.7|8411.6|8410.7|20
1651651520000|2022-05-04 08:05:20|8412.9|8412|8413.7|8412.8|8413.7|8412.8|8412.9|8412|9
1651651530000|2022-05-04 08:05:30|8414|8412.5|8413.1|8412.2|8414|8412.9|8413|8412|25
1651651540000|2022-05-04 08:05:40|8413.2|8412.3|8413.6|8412.1|8413.6|8412.5|8413.1|8411.9|19
1651651550000|2022-05-04 08:05:50|8413.5|8412|8413|8412.1|8413.6|8412.4|8412.9|8411.7|24
1651651560000|2022-05-04 08:06:00|8413.3|8411.8|8413.3|8412.4|8413.3|8412.4|8412.5|8411.6|31
1651651570000|2022-05-04 08:06:10|8413.5|8412.6|8413.4|8412.5|8413.6|8412.7|8413.4|8412.5|10
1651651580000|2022-05-04 08:06:20|8413.5|8412.6|8413|8411.5|8413.5|8412.6|8412.5|8411.5|24
1651651590000|2022-05-04 08:06:30|8412.5|8411.6|8412.2|8411.3|8412.5|8411.6|8412.2|8411.3|16
1651651600000|2022-05-04 08:06:40|8412.3|8411.4|8411.9|8411|8412.4|8411.5|8411.8|8410.9|17
1651651610000|2022-05-04 08:06:50|8411.8|8410.9|8412.1|8411.2|8412.1|8411.2|8411.8|8410.9|13
1651651620000|2022-05-04 08:07:00|8412|8411.1|8411.6|8410.7|8412.1|8411.1|8411.6|8410.4|25
1651651630000|2022-05-04 08:07:10|8411.7|8410.8|8411.3|8410.4|8412|8410.8|8411.2|8410|18
1651651640000|2022-05-04 08:07:20|8411.4|8410.5|8411.8|8410.3|8411.8|8410.8|8411.3|8410.3|17
1651651650000|2022-05-04 08:07:30|8411.9|8410.4|8410.9|8410|8411.9|8410.6|8410.8|8409.9|24
1651651660000|2022-05-04 08:07:40|8411|8410.1|8410.9|8410|8411.3|8410.1|8410.5|8409.4|14
1651651670000|2022-05-04 08:07:50|8410.8|8409.9|8410.6|8409.7|8411.1|8410.2|8410.5|8409.6|16
1651651680000|2022-05-04 08:08:00|8410.5|8409.6|8410.9|8410|8411.2|8410.3|8410.5|8409.6|23
1651651690000|2022-05-04 08:08:10|8411|8410.1|8410.7|8409.8|8411.1|8410.1|8410.6|8409.6|21
1651651700000|2022-05-04 08:08:20|8410.8|8409.9|8412|8411.1|8412.2|8411.3|8410.8|8409.9|29
1651651710000|2022-05-04 08:08:30|8411.9|8411|8413.1|8412.2|8413.1|8412.2|8411.9|8411|27
1651651720000|2022-05-04 08:08:40|8413.2|8412.3|8412.6|8411.7|8413.4|8412.5|8412.5|8411.3|33
1651651730000|2022-05-04 08:08:50|8412.1|8411.2|8412.2|8411.3|8412.5|8411.4|8411.8|8410.7|18
1651651740000|2022-05-04 08:09:00|8412.3|8411.4|8412.3|8411.4|8412.6|8411.5|8412.1|8410.9|16
1651651750000|2022-05-04 08:09:10|8412.2|8411.3|8411.6|8410.7|8412.5|8411.4|8411.4|8410.3|15
1651651760000|2022-05-04 08:09:20|8411.8|8410.9|8412.8|8411.9|8413.2|8412.1|8411.8|8410.6|23
1651651770000|2022-05-04 08:09:30|8412.9|8412|8412.9|8412|8413.3|8412.1|8412.5|8411.3|26
1651651780000|2022-05-04 08:09:40|8413.2|8411.7|8413.6|8412.7|8413.9|8412.8|8412.8|8411.6|20
1651651790000|2022-05-04 08:09:50|8413.5|8412.6|8413.5|8412|8414|8412.7|8413.1|8412|18
1651651800000|2022-05-04 08:10:00|8413.4|8412.5|8413.2|8412.3|8413.9|8412.8|8413.2|8412|18
1651651810000|2022-05-04 08:10:10|8413.5|8412|8412.9|8412|8413.5|8412.3|8412.9|8412|18
1651651820000|2022-05-04 08:10:20|8413|8412.1|8413.3|8412.4|8413.7|8412.6|8413|8412.1|15
1651651830000|2022-05-04 08:10:30|8413.2|8412.3|8412.8|8411.9|8413.2|8412.3|8412.8|8411.6|15
1651651840000|2022-05-04 08:10:40|8412.7|8411.8|8412.4|8411.5|8412.7|8411.8|8412.3|8411.4|19
1651651850000|2022-05-04 08:10:50|8412.5|8411.6|8412.7|8411.8|8413.1|8411.8|8412.5|8411.5|18
1651651860000|2022-05-04 08:11:00|8412.6|8411.7|8412.7|8411.8|8412.7|8411.8|8412.6|8411.7|6
1651651870000|2022-05-04 08:11:10|8412.4|8411.5|8412.7|8411.8|8412.8|8411.9|8412.2|8411.3|11
1651651880000|2022-05-04 08:11:20|8412.6|8411.7|8412.7|8411.8|8412.8|8411.9|8412.6|8411.7|16
1651651890000|2022-05-04 08:11:30|8413|8411.5|8412.7|8411.8|8413|8411.8|8412.6|8411.5|10
1651651900000|2022-05-04 08:11:40|8412.6|8411.7|8413.4|8412.5|8413.6|8412.5|8412.6|8411.7|17
1651651910000|2022-05-04 08:11:50|8413.3|8412.4|8413.2|8412.3|8413.7|8412.8|8413.1|8412.2|17
1651651920000|2022-05-04 08:12:00|8413.1|8412.2|8412.6|8411.7|8413.1|8412.2|8412.6|8411.5|14
1651651930000|2022-05-04 08:12:10|8412.5|8411.6|8412.4|8411.5|8412.8|8411.6|8412.4|8411.3|6
1651651940000|2022-05-04 08:12:20|8412.6|8411.7|8412.5|8411.6|8412.9|8411.8|8412.5|8411.4|15
1651651950000|2022-05-04 08:12:30|8412.6|8411.7|8412.8|8411.9|8412.8|8411.9|8412|8410.8|27
1651651960000|2022-05-04 08:12:40|8412.7|8411.8|8412.8|8411.9|8413.3|8412|8412.6|8411.7|21
1651651970000|2022-05-04 08:12:50|8412.9|8412|8413.5|8412.6|8413.6|8412.7|8412.9|8411.8|23
1651651980000|2022-05-04 08:13:00|8413.4|8412.5|8412.4|8411.5|8413.8|8412.5|8412.4|8411.4|17
1651651990000|2022-05-04 08:13:10|8412.8|8411.3|8412.3|8411.4|8412.8|8411.5|8412.2|8411.2|13
1651652000000|2022-05-04 08:13:20|8412.2|8411.3|8412.1|8411.2|8412.5|8411.4|8411.9|8410.8|19
1651652010000|2022-05-04 08:13:30|8412|8411.1|8411.7|8410.8|8412.2|8411.1|8411.7|8410.6|13
1651652020000|2022-05-04 08:13:40|8411.6|8410.7|8411.6|8410.7|8411.9|8410.8|8411.4|8410.2|11
1651652030000|2022-05-04 08:13:50|8411.5|8410.6|8411.4|8409.9|8411.5|8410.6|8410.8|8409.9|24
1651652040000|2022-05-04 08:14:00|8411|8410.1|8410.4|8409.5|8411|8410.1|8410.2|8409|18
1651652050000|2022-05-04 08:14:10|8410.5|8409.6|8410.5|8409.6|8410.5|8409.6|8410.4|8409.5|3
1651652060000|2022-05-04 08:14:20|8410.6|8409.7|8410.2|8409.3|8410.6|8409.7|8410.1|8409.2|13
1651652070000|2022-05-04 08:14:30|8410.1|8409.2|8410.3|8409.4|8410.3|8409.4|8410.1|8409.2|7
1651652080000|2022-05-04 08:14:40|8410.5|8409.6|8410.6|8409.7|8410.8|8409.9|8410.5|8409.6|7
1651652090000|2022-05-04 08:14:50|8410.7|8409.8|8410|8409.1|8410.7|8409.8|8410|8409.1|10
1651652100000|2022-05-04 08:15:00|8409.9|8409|8410.2|8408.7|8410.3|8409.2|8409.9|8408.7|10
1651652110000|2022-05-04 08:15:10|8410.1|8408.6|8410.1|8408.6|8410.2|8409.1|8409.5|8408.3|15
1651652120000|2022-05-04 08:15:20|8409.8|8408.9|8409.9|8409|8410.1|8409.1|8409.7|8408.6|14
1651652130000|2022-05-04 08:15:30|8410.1|8408.6|8409.6|8408.7|8410.2|8409|8409.6|8408.6|12
1651652140000|2022-05-04 08:15:40|8409.5|8408.6|8409.4|8408.5|8409.8|8408.7|8409.2|8408.3|17
1651652150000|2022-05-04 08:15:50|8409.5|8408.6|8409.1|8408.2|8409.5|8408.6|8409.1|8408.2|25
1651652160000|2022-05-04 08:16:00|8409.2|8408.3|8409.6|8408.7|8409.6|8408.7|8409.1|8408.2|14
1651652170000|2022-05-04 08:16:10|8409.5|8408.6|8409.6|8408.1|8409.7|8408.6|8409.2|8408.1|20
1651652180000|2022-05-04 08:16:20|8409.7|8408.2|8409.7|8408.8|8409.7|8408.8|8409.2|8408.2|20
1651652190000|2022-05-04 08:16:30|8409.6|8408.7|8409.3|8408.4|8409.8|8408.9|8409.3|8408.4|10
1651652200000|2022-05-04 08:16:40|8409.4|8408.5|8409.2|8408.3|8409.6|8408.5|8409.1|8407.9|14
1651652210000|2022-05-04 08:16:50|8409.1|8408.2|8409.2|8408.3|8409.6|8408.3|8408.8|8407.6|18
1651652220000|2022-05-04 08:17:00|8409.6|8408.1|8408.9|8408|8409.6|8408.3|8408.7|8407.5|23
1651652230000|2022-05-04 08:17:10|8409|8408.1|8408.8|8407.9|8409.5|8408.3|8408.6|8407.7|29
1651652240000|2022-05-04 08:17:20|8409.1|8407.6|8408.3|8407.4|8409.1|8408|8408.2|8407.3|15
1651652250000|2022-05-04 08:17:30|8408.2|8407.3|8407.9|8407|8408.3|8407.4|8407.9|8406.7|20
1651652260000|2022-05-04 08:17:40|8407.8|8406.9|8407|8406.1|8408|8406.9|8406.9|8406|14
1651652270000|2022-05-04 08:17:50|8406.9|8406|8407.6|8406.7|8407.9|8406.8|8406.9|8406|19
1651652280000|2022-05-04 08:18:00|8407.5|8406.6|8407.1|8406.2|8407.8|8406.9|8407.1|8406|16
1651652290000|2022-05-04 08:18:10|8407.2|8406.3|8407|8406.1|8407.3|8406.3|8406.6|8405.3|32
1651652300000|2022-05-04 08:18:20|8406.9|8406|8407.6|8406.1|8407.7|8406.7|8406.9|8405.9|22
1651652310000|2022-05-04 08:18:30|8407.4|8406.5|8407.2|8405.7|8408.2|8407.2|8406.9|8405.7|31
1651652320000|2022-05-04 08:18:40|8406.8|8405.9|8406|8405.1|8407.1|8405.9|8406|8405|18
1651652330000|2022-05-04 08:18:50|8405.9|8405|8405.9|8405|8406.3|8405.1|8405.9|8404.7|15
1651652340000|2022-05-04 08:19:00|8405.8|8404.9|8405|8404.1|8405.9|8404.9|8404.8|8403.9|19
1651652350000|2022-05-04 08:19:10|8405.1|8404.2|8404.8|8403.9|8405.3|8404.3|8404.7|8403.8|24
1651652360000|2022-05-04 08:19:20|8405|8404.1|8404.8|8403.3|8405.3|8404.2|8404.6|8403.3|15
1651652370000|2022-05-04 08:19:30|8404.9|8403.4|8404.6|8403.7|8404.9|8403.7|8404.2|8403|19
1651652380000|2022-05-04 08:19:40|8404.8|8403.3|8404.7|8403.8|8404.9|8403.8|8404.3|8403.2|17
1651652390000|2022-05-04 08:19:50|8404.6|8403.7|8405|8404.1|8405|8404.1|8404.6|8403.7|12
1651652400000|2022-05-04 08:20:00|8404.9|8404|8404.4|8403.5|8404.9|8404|8404.2|8402.9|12
1651652410000|2022-05-04 08:20:10|8404.5|8403.6|8404.2|8403.3|8404.8|8403.6|8404.2|8402.9|21
1651652420000|2022-05-04 08:20:20|8404.1|8403.2|8404.2|8403.3|8404.3|8403.4|8403.7|8402.8|22
1651652430000|2022-05-04 08:20:30|8404.1|8403.2|8404.4|8403.5|8404.4|8403.5|8403.8|8402.9|9
1651652440000|2022-05-04 08:20:40|8404.3|8403.4|8404.5|8403.6|8404.6|8403.6|8404.2|8403|14
1651652450000|2022-05-04 08:20:50|8404.4|8403.5|8404.7|8403.8|8404.8|8403.9|8404.4|8403.5|8
1651652460000|2022-05-04 08:21:00|8404.5|8403.6|8404.6|8403.1|8404.8|8403.7|8404.3|8403.1|16
1651652470000|2022-05-04 08:21:10|8404.3|8403.4|8404.4|8403.5|8404.8|8403.7|8404.3|8403.2|17
1651652480000|2022-05-04 08:21:20|8404.3|8403.4|8404.8|8403.3|8404.8|8403.8|8404.3|8403.3|9
1651652490000|2022-05-04 08:21:30|8404.9|8403.4|8404.5|8403.6|8404.9|8403.9|8404.4|8403.3|15
1651652500000|2022-05-04 08:21:40|8404.8|8403.3|8404.2|8403.3|8404.8|8403.5|8404.2|8403|16
1651652510000|2022-05-04 08:21:50|8404.1|8403.2|8404|8403.1|8404.2|8403.3|8403.9|8403|8
1651652520000|2022-05-04 08:22:00|8403.9|8403|8404.5|8403.6|8404.5|8403.6|8403.6|8402.7|15
1651652530000|2022-05-04 08:22:10|8404.6|8403.7|8404.4|8403.5|8404.6|8403.7|8404.2|8403.3|15
1651652540000|2022-05-04 08:22:20|8404.3|8403.4|8404.3|8403.4|8404.4|8403.5|8404.3|8403.4|7
1651652550000|2022-05-04 08:22:30|8404.5|8403.6|8404.4|8403.5|8405.1|8403.9|8404.3|8403.4|28
1651652560000|2022-05-04 08:22:40|8404.3|8403.4|8404.2|8403.3|8404.8|8403.5|8404.1|8403.1|22
1651652570000|2022-05-04 08:22:50|8404.3|8403.4|8404.2|8403.3|8404.6|8403.4|8404.2|8403|15
1651652580000|2022-05-04 08:23:00|8404.1|8403.2|8406.3|8405.4|8406.8|8405.6|8404|8403.1|29
1651652590000|2022-05-04 08:23:10|8406.2|8405.3|8407|8406.1|8407.2|8406.2|8406|8405|41
1651652600000|2022-05-04 08:23:20|8407.1|8406.2|8407.5|8406|8407.8|8406.9|8406.8|8405.7|33
1651652610000|2022-05-04 08:23:30|8407.1|8406.2|8407.5|8406.6|8407.5|8406.6|8407|8405.8|23
1651652620000|2022-05-04 08:23:40|8407.4|8406.5|8407.7|8406.8|8407.9|8406.8|8407.2|8406.3|28
1651652630000|2022-05-04 08:23:50|8407.8|8406.9|8407.6|8406.1|8408|8407.1|8407.3|8406.1|21
1651652640000|2022-05-04 08:24:00|8407.3|8406.4|8407.2|8406.3|8407.7|8406.6|8407.1|8406.1|16
1651652650000|2022-05-04 08:24:10|8407.1|8406.2|8407.6|8406.1|8407.7|8406.6|8407.1|8406.1|20
1651652660000|2022-05-04 08:24:20|8407.2|8406.3|8407.2|8405.7|8407.2|8406.3|8406.7|8405.5|19
1651652670000|2022-05-04 08:24:30|8406.8|8405.9|8407.5|8406.6|8407.8|8406.7|8406.4|8405.5|32
1651652680000|2022-05-04 08:24:40|8407.4|8406.5|8407.1|8406.2|8407.5|8406.6|8406.5|8405.5|27
1651652690000|2022-05-04 08:24:50|8407.4|8405.9|8406.8|8405.3|8407.4|8406.1|8406.4|8405.2|21
1651652700000|2022-05-04 08:25:00|8406.7|8405.2|8407.5|8406|8407.5|8406.4|8406.5|8405.2|16
1651652710000|2022-05-04 08:25:10|8407.2|8406.3|8407.4|8406.5|8407.5|8406.6|8407.2|8406.3|9
1651652720000|2022-05-04 08:25:20|8407.6|8406.7|8407.8|8406.9|8408.3|8407.1|8407.5|8406.6|14
1651652730000|2022-05-04 08:25:30|8407.7|8406.8|8408.1|8407.2|8408.2|8407.3|8407.5|8406.6|19
1651652740000|2022-05-04 08:25:40|8408.2|8407.3|8408.1|8407.2|8408.3|8407.4|8407.7|8406.8|19
1651652750000|2022-05-04 08:25:50|8408.4|8406.9|8407.7|8406.8|8408.6|8407.4|8407.6|8406.7|16
1651652760000|2022-05-04 08:26:00|8407.8|8406.9|8408|8406.5|8408|8407.1|8407.6|8406.4|17
1651652770000|2022-05-04 08:26:10|8407.9|8406.4|8408.1|8407.2|8408.4|8407.4|8407.7|8406.4|19
1651652780000|2022-05-04 08:26:20|8408.2|8407.3|8408.2|8407.3|8408.4|8407.4|8408|8406.9|15
1651652790000|2022-05-04 08:26:30|8408|8407.1|8407.9|8407|8408.2|8407.3|8407.8|8406.9|10
1651652800000|2022-05-04 08:26:40|8407.8|8406.9|8408.1|8407.2|8408.5|8407.4|8407.7|8406.8|24
1651652810000|2022-05-04 08:26:50|8408|8407.1|8407.9|8407|8408.3|8407.2|8407.7|8406.5|18
1651652820000|2022-05-04 08:27:00|8407.8|8406.9|8408.1|8406.6|8408.2|8406.9|8407.7|8406.5|8
1651652830000|2022-05-04 08:27:10|8408|8407.1|8407.8|8406.3|8408.2|8407.2|8407.5|8406.3|22
1651652840000|2022-05-04 08:27:20|8407.6|8406.7|8407.6|8406.1|8407.7|8406.7|8407.4|8406.1|8
1651652850000|2022-05-04 08:27:30|8407.7|8406.2|8407.5|8406.6|8407.7|8406.6|8407.4|8406.2|8
1651652860000|2022-05-04 08:27:40|8407.4|8406.5|8407.8|8406.9|8407.8|8406.9|8407.4|8406.5|7
1651652870000|2022-05-04 08:27:50|8407.7|8406.8|8407.4|8406.5|8407.7|8406.8|8407.4|8406.5|12
1651652880000|2022-05-04 08:28:00|8407.2|8406.3|8406.9|8406|8407.5|8406.5|8406.8|8405.7|15
1651652890000|2022-05-04 08:28:10|8407|8406.1|8406.4|8405.5|8407.2|8406.3|8406.2|8405.3|20
1651652900000|2022-05-04 08:28:20|8406.3|8405.4|8406.4|8405.5|8406.4|8405.5|8406.2|8405.3|8
1651652910000|2022-05-04 08:28:30|8406.3|8405.4|8405.7|8404.8|8406.5|8405.5|8405.4|8404.3|30
1651652920000|2022-05-04 08:28:40|8405.8|8404.9|8405.9|8405|8406.3|8405.4|8405.5|8404.6|23
1651652930000|2022-05-04 08:28:50|8406|8405.1|8405.4|8404.5|8406|8405.1|8405.4|8404.5|14
1651652940000|2022-05-04 08:29:00|8405.5|8404.6|8405.9|8404.4|8406|8404.8|8405.5|8404.3|16
1651652950000|2022-05-04 08:29:10|8406|8404.5|8405.6|8404.7|8406|8404.9|8405.2|8404.1|21
1651652960000|2022-05-04 08:29:20|8405.7|8404.8|8406.6|8405.1|8406.6|8405.3|8405.7|8404.5|26
1651652970000|2022-05-04 08:29:30|8406.5|8405|8406.6|8405.1|8406.6|8405.4|8405.9|8404.7|23
1651652980000|2022-05-04 08:29:40|8406.2|8405.3|8405.5|8404|8406.5|8405.3|8405.2|8403.9|33
1651652990000|2022-05-04 08:29:50|8405.4|8403.9|8405|8403.5|8405.4|8404.1|8404.6|8403.4|25
1651653000000|2022-05-04 08:30:00|8404.6|8403.7|8406.7|8405.2|8406.7|8405.4|8404.4|8403.2|25
1651653010000|2022-05-04 08:30:10|8406.8|8405.3|8406.2|8404.7|8406.8|8405.5|8405.8|8404.7|22
1651653020000|2022-05-04 08:30:20|8406|8405.1|8406.1|8405.2|8406.5|8405.2|8405.9|8404.9|10
1651653030000|2022-05-04 08:30:30|8406.2|8405.3|8407|8405.5|8407|8405.8|8406.1|8405.2|9
1651653040000|2022-05-04 08:30:40|8407.1|8405.6|8407.3|8405.8|8407.3|8406.1|8406.7|8405.6|14
1651653050000|2022-05-04 08:30:50|8407|8406.1|8407.5|8406|8407.5|8406.4|8406.7|8405.5|24
1651653060000|2022-05-04 08:31:00|8407.2|8406.3|8408.1|8406.6|8408.1|8406.9|8407.2|8406.3|19
1651653070000|2022-05-04 08:31:10|8407.8|8406.9|8408.8|8407.9|8408.8|8407.9|8407.7|8406.6|21
1651653080000|2022-05-04 08:31:20|8408.7|8407.8|8409.5|8408.6|8409.6|8408.6|8408.7|8407.8|27
1651653090000|2022-05-04 08:31:30|8409.6|8408.7|8411|8410.1|8411|8410.1|8409.4|8408.4|24
1651653100000|2022-05-04 08:31:40|8411.4|8409.9|8411.8|8410.9|8412.2|8411|8411.2|8409.9|33
1651653110000|2022-05-04 08:31:50|8412.1|8410.6|8413.6|8412.1|8413.7|8412.2|8411.4|8410|38
1651653120000|2022-05-04 08:32:00|8413.7|8412.2|8414.2|8412.7|8414.3|8412.8|8413.6|8412.1|22
1651653130000|2022-05-04 08:32:10|8414.1|8412.6|8413.6|8412.1|8414.3|8412.8|8413.6|8412.1|27
1651653140000|2022-05-04 08:32:20|8413.7|8412.2|8413.8|8412.3|8414.1|8412.6|8413.7|8412.2|14
1651653150000|2022-05-04 08:32:30|8413.9|8412.4|8413.5|8412|8413.9|8412.4|8413.3|8411.8|19
1651653160000|2022-05-04 08:32:40|8413.6|8412.1|8413.3|8411.8|8413.7|8412.2|8413.2|8411.7|19
1651653170000|2022-05-04 08:32:50|8413.2|8411.7|8413|8411.5|8413.3|8411.8|8412.6|8411.1|17
1651653180000|2022-05-04 08:33:00|8413.1|8411.6|8413|8411.5|8413.1|8411.6|8412.5|8411.2|12
1651653190000|2022-05-04 08:33:10|8412.9|8412|8413.5|8412|8413.5|8412.2|8412.8|8411.6|17
1651653200000|2022-05-04 08:33:20|8413.6|8412.1|8413.6|8412.1|8413.7|8412.2|8413.6|8412.1|3
1651653210000|2022-05-04 08:33:30|8413.5|8412|8413.3|8411.8|8413.6|8412.3|8413|8411.8|14
1651653220000|2022-05-04 08:33:40|8413.4|8411.9|8413.1|8411.6|8413.4|8412.2|8412.8|8411.5|15
1651653230000|2022-05-04 08:33:50|8412.7|8411.8|8411.8|8410.9|8412.8|8411.8|8411.4|8410.5|24
1651653240000|2022-05-04 08:34:00|8412|8410.5|8411.8|8410.9|8412|8411.1|8411.6|8410.4|16
1651653250000|2022-05-04 08:34:10|8412|8411.1|8411.3|8410.4|8412|8411.1|8411|8409.8|27
1651653260000|2022-05-04 08:34:20|8411.4|8410.5|8410.4|8409.5|8411.5|8410.6|8410|8409.1|22
1651653270000|2022-05-04 08:34:30|8410.5|8409.6|8410.8|8409.9|8411.2|8410|8410.5|8409.3|19
1651653280000|2022-05-04 08:34:40|8410.7|8409.8|8410.6|8409.7|8410.8|8409.9|8410.5|8409.6|21
1651653290000|2022-05-04 08:34:50|8410.5|8409.6|8410.6|8409.7|8410.9|8409.8|8410.5|8409.4|10
1651653300000|2022-05-04 08:35:00|8410.8|8409.9|8411.2|8409.7|8411.4|8410.4|8410.7|8409.4|20
1651653310000|2022-05-04 08:35:10|8411.3|8409.8|8410.7|8409.8|8411.3|8409.9|8410.7|8409.4|13
1651653330000|2022-05-04 08:35:30|8410.5|8409.6|8410.6|8409.7|8410.8|8409.7|8410.4|8409.3|6
1651653340000|2022-05-04 08:35:40|8410.5|8409.6|8410.8|8409.3|8410.9|8409.7|8410.5|8409.3|10
1651653350000|2022-05-04 08:35:50|8410.7|8409.2|8410.9|8410|8411|8410.1|8410.6|8409.2|17
1651653360000|2022-05-04 08:36:00|8410.8|8409.9|8411.2|8410.3|8411.6|8410.4|8410.5|8409.6|15
1651653370000|2022-05-04 08:36:10|8411.3|8410.4|8412.3|8411.4|8412.9|8411.6|8411.3|8410.4|28
1651653380000|2022-05-04 08:36:20|8412.5|8411.6|8412.7|8411.2|8412.8|8411.9|8412.4|8411.2|13
1651653390000|2022-05-04 08:36:30|8412.6|8411.1|8412.6|8411.1|8412.7|8411.2|8412.6|8411.1|7
1651653400000|2022-05-04 08:36:40|8412.4|8411.5|8412.6|8411.7|8412.6|8411.7|8412.4|8411.5|3
1651653410000|2022-05-04 08:36:50|8412.8|8411.9|8413|8412.1|8413|8412.1|8412.8|8411.9|5
1651653420000|2022-05-04 08:37:00|8413.1|8412.2|8413|8412.1|8413.3|8412.2|8413|8411.8|6
1651653430000|2022-05-04 08:37:10|8413.3|8411.8|8413.2|8412.3|8413.4|8412.3|8413|8411.8|8
1651653440000|2022-05-04 08:37:20|8413.1|8412.2|8413.4|8411.9|8413.4|8412.3|8412.9|8411.9|11
1651653450000|2022-05-04 08:37:30|8413.1|8412.2|8413|8412.1|8413.4|8412.3|8412.8|8411.7|18
1651653460000|2022-05-04 08:37:40|8412.9|8412|8412.9|8412|8413.4|8412.2|8412.7|8411.8|14
1651653470000|2022-05-04 08:37:50|8412.8|8411.9|8412.7|8411.8|8412.8|8411.9|8412.7|8411.8|4
1651653480000|2022-05-04 08:38:00|8412.8|8411.9|8413.3|8412.4|8413.9|8412.7|8412.8|8411.9|21
1651653490000|2022-05-04 08:38:10|8413.4|8412.5|8413.9|8413|8413.9|8413|8413.4|8412.5|10
1651653500000|2022-05-04 08:38:20|8413.8|8412.9|8413.9|8413|8413.9|8413|8413.8|8412.9|10
1651653510000|2022-05-04 08:38:30|8414.1|8412.6|8413|8412.1|8414.2|8412.7|8413|8412|16
1651653520000|2022-05-04 08:38:40|8412.9|8412|8412.9|8412|8413.1|8412.1|8412.6|8411.4|25
1651653530000|2022-05-04 08:38:50|8412.8|8411.9|8413.5|8412|8413.5|8412.4|8412.8|8411.6|18
1651653540000|2022-05-04 08:39:00|8413.4|8412.5|8413.3|8412.4|8413.6|8412.7|8413.2|8412.3|13
1651653550000|2022-05-04 08:39:10|8413.1|8412.2|8412.7|8411.8|8413.6|8412.3|8412.7|8411.8|16
1651653560000|2022-05-04 08:39:20|8412.6|8411.7|8412.5|8411|8413.1|8412.2|8412.2|8411|22
1651653570000|2022-05-04 08:39:30|8412.6|8411.1|8412.8|8411.3|8412.8|8411.6|8412.4|8411|8
1651653580000|2022-05-04 08:39:40|8412.9|8411.4|8413.5|8412|8413.5|8412.4|8412.7|8411.3|14
1651653590000|2022-05-04 08:39:50|8413.4|8411.9|8413|8412.1|8413.4|8412.1|8412.6|8411.5|15
1651653600000|2022-05-04 08:40:00|8412.9|8412|8413.1|8411.6|8413.1|8412.1|8412.6|8411.4|16
1651653610000|2022-05-04 08:40:10|8413.2|8411.7|8412.9|8411.4|8413.2|8411.7|8412.6|8411.4|6
1651653620000|2022-05-04 08:40:20|8412.8|8411.3|8413|8412.1|8413.3|8412.1|8412.8|8411.3|15
1651653630000|2022-05-04 08:40:30|8412.9|8412|8413.3|8412.4|8413.5|8412.6|8412.9|8412|22
1651653640000|2022-05-04 08:40:40|8413.2|8412.3|8413.2|8412.3|8413.2|8412.3|8412.9|8412|13
1651653650000|2022-05-04 08:40:50|8413.1|8412.2|8413.5|8412.6|8413.5|8412.6|8413.1|8412.2|13
1651653660000|2022-05-04 08:41:00|8413.4|8412.5|8413.9|8413|8413.9|8413|8413.4|8412.5|9
1651653670000|2022-05-04 08:41:10|8414.1|8413.2|8414.4|8413.5|8414.5|8413.6|8414.1|8413.2|6
1651653680000|2022-05-04 08:41:20|8414.6|8413.7|8415|8414.1|8415|8414.1|8414.6|8413.7|7
1651653690000|2022-05-04 08:41:30|8414.9|8414|8414.7|8413.8|8415.2|8414.3|8414.7|8413.5|19
1651653700000|2022-05-04 08:41:40|8414.8|8413.9|8414.3|8413.4|8415.4|8414.5|8413.7|8412.8|15
1651653710000|2022-05-04 08:41:50|8414.4|8413.5|8414.4|8413.5|8414.4|8413.5|8414.3|8413.4|5
1651653720000|2022-05-04 08:42:00|8414.3|8413.4|8414.7|8413.8|8414.8|8413.9|8414.3|8413.4|13
1651653730000|2022-05-04 08:42:10|8414.6|8413.7|8414.7|8413.8|8414.9|8414|8414.6|8413.7|8
1651653740000|2022-05-04 08:42:20|8414.8|8413.9|8415.3|8414.4|8415.3|8414.4|8414.7|8413.8|13
1651653750000|2022-05-04 08:42:30|8415.4|8414.5|8415.1|8414.2|8415.4|8414.5|8415.1|8414.2|7
1651653760000|2022-05-04 08:42:40|8415.5|8414|8415.9|8415|8416|8415.1|8414.7|8413.6|20
1651653770000|2022-05-04 08:42:50|8415.8|8414.9|8415.2|8414.3|8415.9|8415|8415.2|8414.3|16
1651653780000|2022-05-04 08:43:00|8415.3|8414.4|8415.4|8414.5|8415.4|8414.5|8415|8414.1|13
1651653790000|2022-05-04 08:43:10|8415.3|8414.4|8415.5|8414.6|8415.8|8414.9|8415.3|8414.4|19
1651653800000|2022-05-04 08:43:20|8415.6|8414.7|8415.5|8414.6|8415.6|8414.7|8415.1|8414.2|18
1651653810000|2022-05-04 08:43:30|8415.6|8414.7|8415.8|8414.9|8416.1|8415|8415.5|8414.4|16
1651653820000|2022-05-04 08:43:40|8416.1|8414.6|8415.1|8414.2|8416.1|8414.7|8414.9|8413.7|19
1651653830000|2022-05-04 08:43:50|8415.2|8414.3|8415.5|8414|8415.5|8414.3|8415|8413.9|10
1651653840000|2022-05-04 08:44:00|8415.4|8413.9|8415|8414.1|8415.4|8414.2|8414.9|8413.8|10
1651653850000|2022-05-04 08:44:10|8414.7|8413.8|8414.8|8413.3|8414.9|8413.8|8414.4|8413.3|11
1651653860000|2022-05-04 08:44:20|8414.7|8413.2|8414|8413.1|8414.7|8413.5|8413.9|8412.7|22
1651653870000|2022-05-04 08:44:30|8413.8|8412.9|8414.1|8412.6|8414.2|8413.1|8413.6|8412.6|15
1651653880000|2022-05-04 08:44:40|8413.8|8412.9|8413.9|8413|8414.1|8413.2|8413.8|8412.9|16
1651653890000|2022-05-04 08:44:50|8413.8|8412.9|8413.8|8412.3|8414.6|8413.3|8413.5|8412.3|26
1651653900000|2022-05-04 08:45:00|8413.4|8412.5|8413.2|8412.3|8413.6|8412.5|8413|8412|27
1651653910000|2022-05-04 08:45:10|8413.1|8412.2|8413.4|8412.5|8413.8|8412.5|8413.1|8412.1|15
1651653920000|2022-05-04 08:45:20|8413.5|8412.6|8413.2|8412.3|8413.8|8412.6|8413.2|8412.2|16
1651653930000|2022-05-04 08:45:30|8413.1|8412.2|8412.9|8412|8413.2|8412.3|8412.7|8411.6|16
1651653940000|2022-05-04 08:45:40|8412.8|8411.9|8412.9|8412|8413.5|8412.4|8412.8|8411.9|26
1651653950000|2022-05-04 08:45:50|8413|8412.1|8413.5|8412.6|8413.5|8412.6|8412.9|8412|14
1651653960000|2022-05-04 08:46:00|8413.6|8412.7|8413.9|8413|8414|8413.1|8413.6|8412.7|11
1651653970000|2022-05-04 08:46:10|8414|8413.1|8414|8413.1|8414.1|8413.2|8413.8|8412.9|11
1651653980000|2022-05-04 08:46:20|8414.1|8413.2|8413.7|8412.8|8414.3|8413.4|8413.7|8412.5|12
1651653990000|2022-05-04 08:46:30|8413.8|8412.9|8413.3|8412.4|8413.8|8412.9|8413.3|8412.1|11
1651654000000|2022-05-04 08:46:40|8413.2|8412.3|8413.5|8412.6|8413.5|8412.6|8413|8411.9|19
1651654010000|2022-05-04 08:46:50|8413.4|8412.5|8414.2|8413.3|8414.3|8413.4|8413.4|8412.3|12
1651654020000|2022-05-04 08:47:00|8414.1|8413.2|8414.2|8413.3|8414.5|8413.3|8414|8412.9|14
1651654030000|2022-05-04 08:47:10|8414.3|8413.4|8414.1|8412.6|8414.7|8413.4|8413.2|8412.3|20
1651654040000|2022-05-04 08:47:20|8413.7|8412.8|8414|8412.5|8414.1|8413|8413.6|8412.4|13
1651654050000|2022-05-04 08:47:30|8414.1|8412.6|8412.7|8411.8|8414.3|8413.2|8412.7|8411.8|28
1651654060000|2022-05-04 08:47:40|8412.8|8411.9|8411.4|8410.5|8412.9|8411.9|8411.4|8410.5|30
1651654070000|2022-05-04 08:47:50|8411.5|8410.6|8412.4|8410.9|8412.5|8411.5|8411.5|8410.3|31
1651654080000|2022-05-04 08:48:00|8412.2|8411.3|8412.7|8411.8|8412.7|8411.8|8412|8410.8|29
1651654090000|2022-05-04 08:48:10|8412.9|8412|8412.9|8412|8413.3|8412.2|8412.6|8411.7|26
1651654100000|2022-05-04 08:48:20|8413|8412.1|8413.5|8412.6|8413.5|8412.6|8413|8412.1|4
1651654110000|2022-05-04 08:48:30|8413.6|8412.7|8412.8|8411.9|8413.6|8412.7|8412.5|8411.6|27
1651654120000|2022-05-04 08:48:40|8412.6|8411.7|8412.8|8411.9|8412.9|8412|8412.4|8411.5|20
1651654130000|2022-05-04 08:48:50|8412.7|8411.8|8412.7|8411.8|8412.8|8411.9|8412.3|8411.4|17
1651654140000|2022-05-04 08:49:00|8412.8|8411.9|8412.3|8411.4|8412.8|8411.9|8412.3|8411.4|19
1651654150000|2022-05-04 08:49:10|8412.4|8411.5|8412|8411.1|8412.7|8411.5|8411.9|8410.8|18
1651654160000|2022-05-04 08:49:20|8411.9|8411|8411.9|8411|8411.9|8411|8411.5|8410.6|14
1651654170000|2022-05-04 08:49:30|8412|8410.5|8411.1|8410.2|8412.1|8410.8|8410.7|8409.7|27
1651654180000|2022-05-04 08:49:40|8411.2|8410.3|8410.6|8409.7|8411.5|8410.3|8410.5|8409.6|11
1651654190000|2022-05-04 08:49:50|8410.5|8409.6|8410.8|8409.3|8410.8|8409.8|8410|8409|22
1651654200000|2022-05-04 08:50:00|8410.5|8409.6|8411.7|8410.8|8411.9|8410.8|8410.4|8409.2|27
1651654210000|2022-05-04 08:50:10|8411.8|8410.9|8411.8|8410.9|8412.2|8410.9|8411.6|8410.5|10
1651654220000|2022-05-04 08:50:20|8411.7|8410.8|8411.8|8410.9|8411.8|8410.9|8411.2|8410.3|17
1651654230000|2022-05-04 08:50:30|8412.1|8410.6|8411.3|8410.4|8412.2|8411|8411.3|8410.4|13
1651654240000|2022-05-04 08:50:40|8411.4|8410.5|8414.4|8413.5|8414.5|8413.6|8410.9|8409.9|31
1651654250000|2022-05-04 08:50:50|8414.5|8413.6|8414.6|8413.7|8415|8413.7|8414.1|8413.2|18
1651654260000|2022-05-04 08:51:00|8414.5|8413.6|8414.2|8413.3|8414.6|8413.7|8414.2|8413.3|12
1651654270000|2022-05-04 08:51:10|8414.3|8413.4|8414.6|8413.7|8414.7|8413.8|8414.2|8413.3|13
1651654280000|2022-05-04 08:51:20|8414.7|8413.8|8414.1|8413.2|8414.7|8413.8|8414.1|8413.2|15
1651654290000|2022-05-04 08:51:30|8414.2|8413.3|8414.3|8413.4|8414.3|8413.4|8414.1|8413.2|8
1651654300000|2022-05-04 08:51:40|8414.2|8413.3|8414.3|8413.4|8414.3|8413.4|8414|8413.1|15
1651654310000|2022-05-04 08:51:50|8414.4|8413.5|8414.2|8413.3|8414.4|8413.5|8414|8413.1|17
1651654320000|2022-05-04 08:52:00|8414.3|8413.4|8414.3|8413.4|8414.4|8413.5|8414.1|8413.2|13
1651654330000|2022-05-04 08:52:10|8414.4|8413.5|8414.2|8413.3|8414.4|8413.5|8414.1|8413.2|5
1651654340000|2022-05-04 08:52:20|8414.3|8413.4|8414.4|8413.5|8414.5|8413.6|8414.3|8413.4|5
1651654350000|2022-05-04 08:52:30|8414.5|8413.6|8414.5|8413.6|8414.9|8413.7|8414.4|8413.4|12
1651654360000|2022-05-04 08:52:40|8414.6|8413.7|8414.7|8413.8|8414.9|8414|8414.4|8413.4|15
1651654370000|2022-05-04 08:52:50|8414.6|8413.7|8414.2|8413.3|8414.7|8413.8|8414|8413.1|17
1651654380000|2022-05-04 08:53:00|8414.1|8413.2|8414.2|8413.3|8414.8|8413.6|8414.1|8413|30
1651654390000|2022-05-04 08:53:10|8414.4|8413.5|8414.1|8413.2|8415.1|8413.9|8414|8413.1|22
1651654400000|2022-05-04 08:53:20|8413.8|8412.9|8412.1|8411.2|8414|8413.1|8412.1|8411.2|21
1651654410000|2022-05-04 08:53:30|8412.5|8411|8411.8|8410.9|8412.6|8411.4|8411.8|8410.9|25
1651654420000|2022-05-04 08:53:40|8411.9|8411|8411.6|8410.7|8412.3|8411|8411.3|8410.4|24
1651654430000|2022-05-04 08:53:50|8411.5|8410.6|8411.2|8410.3|8411.5|8410.6|8411|8409.9|17
1651654440000|2022-05-04 08:54:00|8411.1|8410.2|8411|8410.1|8411.5|8410.3|8410.8|8409.6|19
1651654450000|2022-05-04 08:54:10|8410.9|8410|8411|8410.1|8411.4|8410.1|8410.6|8409.7|16
1651654460000|2022-05-04 08:54:20|8411.3|8409.8|8410.9|8410|8411.3|8410.1|8410.9|8409.8|3
1651654470000|2022-05-04 08:54:30|8411|8410.1|8411.5|8410.6|8411.7|8410.8|8410.7|8409.8|22
1651654480000|2022-05-04 08:54:40|8411.4|8410.5|8411.3|8410.4|8411.7|8410.5|8411.3|8410.1|6
1651654490000|2022-05-04 08:54:50|8411.4|8410.5|8411|8410.1|8411.4|8410.5|8410.9|8409.8|11
1651654500000|2022-05-04 08:55:00|8411.1|8410.2|8410.6|8409.7|8411.1|8410.2|8410.3|8409.4|24
1651654510000|2022-05-04 08:55:10|8410.9|8409.4|8410.2|8409.3|8410.9|8409.8|8410.2|8409.1|15
1651654520000|2022-05-04 08:55:20|8410.3|8409.4|8410.4|8409.5|8410.6|8409.7|8410.3|8409.4|15
1651654530000|2022-05-04 08:55:30|8410.3|8409.4|8410.6|8409.7|8410.7|8409.8|8410.2|8409.3|8
1651654540000|2022-05-04 08:55:40|8410.5|8409.6|8410.5|8409.6|8410.8|8409.7|8410.4|8409.3|10
1651654550000|2022-05-04 08:55:50|8410.4|8409.5|8410|8409.1|8410.4|8409.5|8410|8408.8|13
1651654560000|2022-05-04 08:56:00|8410.4|8408.9|8409.9|8408.4|8410.4|8409.3|8409.4|8408.2|23
1651654570000|2022-05-04 08:56:10|8409.8|8408.3|8410.1|8408.6|8410.1|8408.9|8409.5|8408.3|10
1651654580000|2022-05-04 08:56:20|8409.8|8408.9|8409.4|8408.5|8409.9|8409|8409.4|8408.5|9
1651654590000|2022-05-04 08:56:30|8409.5|8408.6|8409.9|8408.4|8409.9|8408.9|8409.1|8408.2|11
1651654600000|2022-05-04 08:56:40|8410|8408.5|8409.4|8408.5|8410|8408.8|8409.4|8408.5|7
1651654610000|2022-05-04 08:56:50|8409.7|8408.2|8410.2|8408.7|8410.2|8409|8409.4|8408.2|13
1651654620000|2022-05-04 08:57:00|8410.1|8408.6|8409.5|8408.6|8410.2|8409|8409.4|8408.5|14
1651654630000|2022-05-04 08:57:10|8409.4|8408.5|8409.6|8408.7|8409.8|8408.7|8409.4|8408.2|6
1651654640000|2022-05-04 08:57:20|8409.8|8408.9|8410.3|8409.4|8410.5|8409.6|8409.8|8408.9|10
1651654650000|2022-05-04 08:57:30|8410.7|8409.2|8410.4|8409.5|8410.7|8409.5|8409.8|8408.9|21
1651654660000|2022-05-04 08:57:40|8410.3|8409.4|8410.3|8409.4|8410.4|8409.5|8410.2|8409.3|11
1651654670000|2022-05-04 08:57:50|8410.2|8409.3|8410.4|8409.5|8410.7|8409.8|8410.2|8409|19
1651654680000|2022-05-04 08:58:00|8410.3|8409.4|8410.4|8409.5|8410.5|8409.6|8410.3|8409.4|12
1651654690000|2022-05-04 08:58:10|8410.5|8409.6|8410.7|8409.8|8411|8409.8|8410.5|8409.4|7
1651654700000|2022-05-04 08:58:20|8410.6|8409.7|8410.4|8409.5|8410.7|8409.8|8410.4|8409.5|4
1651654710000|2022-05-04 08:58:30|8410.3|8409.4|8410.5|8409|8410.5|8409.4|8410.2|8409|5
1651654720000|2022-05-04 08:58:40|8410|8409.1|8409.8|8408.9|8410|8409.1|8409.6|8408.7|11
1651654730000|2022-05-04 08:58:50|8409.9|8409|8409.2|8408.3|8409.9|8409|8409.2|8408|12
1651654740000|2022-05-04 08:59:00|8409.3|8408.4|8409.1|8408.2|8409.6|8408.7|8409|8408.1|17
1651654750000|2022-05-04 08:59:10|8409|8408.1|8408.8|8407.3|8409.1|8408.2|8408.5|8407.2|19
1651654760000|2022-05-04 08:59:20|8408.4|8407.5|8408|8407.1|8408.9|8407.7|8408|8407.1|22
1651654770000|2022-05-04 08:59:30|8407.9|8407|8407.2|8406.3|8408.2|8407.1|8407.1|8406.1|24
1651654780000|2022-05-04 08:59:40|8407.4|8405.9|8407.9|8406.4|8408.6|8407.1|8407.4|8405.9|25
1651654790000|2022-05-04 08:59:50|8407.8|8406.3|8408.3|8406.8|8408.3|8407|8407.7|8406.2|11
1651654800000|2022-05-04 09:00:00|8408.2|8406.7|8408.1|8406.6|8408.3|8407.3|8407.1|8406.1|28
1651654810000|2022-05-04 09:00:10|8408|8406.5|8408.1|8406.6|8408.1|8407.2|8407.7|8406.5|10
1651654820000|2022-05-04 09:00:20|8407.9|8407|8408.9|8407.4|8409|8407.8|8407.9|8407|12
1651654830000|2022-05-04 09:00:30|8409|8407.5|8409.9|8409|8410.1|8409.1|8408.5|8407.4|20
1651654840000|2022-05-04 09:00:40|8409.8|8408.9|8409.5|8408.6|8410|8409|8409.5|8408.3|17
1651654850000|2022-05-04 09:00:50|8409.6|8408.7|8409.4|8407.9|8409.6|8408.7|8409.2|8407.9|6
1651654860000|2022-05-04 09:01:00|8409.1|8408.2|8409.4|8407.9|8409.4|8408.2|8408.9|8407.8|8
1651654870000|2022-05-04 09:01:10|8409.3|8407.8|8409|8408.1|8409.3|8408.3|8408.9|8407.8|10
1651654880000|2022-05-04 09:01:20|8409.1|8408.2|8409.6|8408.7|8409.7|8408.8|8409|8408.1|12
1651654890000|2022-05-04 09:01:30|8409.5|8408.6|8409.2|8408.3|8409.6|8408.7|8409.1|8408.2|10
1651654900000|2022-05-04 09:01:40|8409.3|8408.4|8409.2|8407.7|8409.4|8408.5|8408.8|8407.7|19
1651654910000|2022-05-04 09:01:50|8408.9|8408|8408.8|8407.9|8409.3|8408.2|8408.7|8407.8|13
1651654920000|2022-05-04 09:02:00|8408.9|8408|8409|8408.1|8409.7|8408.5|8408.9|8407.7|24
1651654930000|2022-05-04 09:02:10|8409.1|8408.2|8408.8|8407.9|8409.1|8408.2|8408.8|8407.9|10
1651654940000|2022-05-04 09:02:20|8408.7|8407.8|8409|8408.1|8409.1|8408.2|8408.7|8407.8|11
1651654950000|2022-05-04 09:02:30|8409.1|8408.2|8409.9|8409|8410.4|8409.1|8409.1|8408|27
1651654960000|2022-05-04 09:02:40|8409.8|8408.9|8410.2|8409.3|8410.3|8409.4|8409.8|8408.9|18
1651654970000|2022-05-04 09:02:50|8410.1|8409.2|8409.6|8408.7|8410.1|8409.2|8409.6|8408.7|12
1651654980000|2022-05-04 09:03:00|8409.7|8408.8|8409.9|8409|8410.2|8409.3|8409.7|8408.6|24
1651654990000|2022-05-04 09:03:10|8410|8409.1|8409.7|8408.8|8410|8409.1|8409.5|8408.6|6
1651655000000|2022-05-04 09:03:20|8409.8|8408.9|8410.2|8409.3|8410.3|8409.4|8409.8|8408.9|7
1651655010000|2022-05-04 09:03:30|8410.3|8409.4|8409.9|8409|8410.5|8409.6|8409.9|8409|23
1651655020000|2022-05-04 09:03:40|8409.8|8408.9|8409.4|8408.5|8410.1|8408.9|8409.4|8408.5|15
1651655030000|2022-05-04 09:03:50|8409.2|8408.3|8409.6|8408.7|8409.6|8408.7|8409.1|8408.2|17
1651655040000|2022-05-04 09:04:00|8409.5|8408.6|8409.7|8408.8|8410|8409.1|8409.5|8408.6|18
1651655050000|2022-05-04 09:04:10|8409.8|8408.9|8409.6|8408.1|8409.8|8408.9|8409.4|8408.1|11
1651655060000|2022-05-04 09:04:20|8409.1|8408.2|8408.7|8407.8|8409.1|8408.2|8408.5|8407.4|10
1651655070000|2022-05-04 09:04:30|8408.5|8407.6|8408.6|8407.1|8408.8|8407.8|8408.4|8407.1|16
1651655080000|2022-05-04 09:04:40|8408.7|8407.2|8408.1|8407.2|8408.7|8407.4|8407.9|8407|23
1651655090000|2022-05-04 09:04:50|8407.9|8407|8408.4|8407.5|8408.4|8407.5|8407.9|8407|10
1651655100000|2022-05-04 09:05:00|8408.3|8407.4|8408.1|8407.2|8408.4|8407.5|8408|8407.1|12
1651655110000|2022-05-04 09:05:10|8408.2|8407.3|8408.2|8407.3|8408.3|8407.4|8408.2|8407.3|3
1651655120000|2022-05-04 09:05:20|8408.3|8407.4|8408.9|8408|8409|8408.1|8408.3|8407.4|18
1651655130000|2022-05-04 09:05:30|8408.8|8407.9|8408.7|8407.8|8408.9|8408|8408.7|8407.8|8
1651655140000|2022-05-04 09:05:40|8408.8|8407.9|8408.3|8407.4|8408.9|8408|8408.3|8407.3|12
1651655150000|2022-05-04 09:05:50|8408.4|8407.5|8408.5|8407.6|8408.6|8407.7|8408.3|8407.4|7
1651655160000|2022-05-04 09:06:00|8408.4|8407.5|8408.4|8407.5|8408.4|8407.5|8408.2|8407.3|5
1651655170000|2022-05-04 09:06:10|8408.3|8407.4|8408.6|8407.7|8408.6|8407.7|8408.3|8407.4|6
1651655180000|2022-05-04 09:06:20|8408.7|8407.8|8408.7|8407.8|8408.8|8407.9|8408.5|8407.6|13
1651655190000|2022-05-04 09:06:30|8408.8|8407.9|8408.8|8407.9|8409.1|8407.9|8408.6|8407.4|16
1651655200000|2022-05-04 09:06:40|8408.7|8407.8|8408.6|8407.7|8408.8|8407.9|8408.6|8407.7|12
1651655210000|2022-05-04 09:06:50|8408.5|8407.6|8408.3|8407.4|8408.6|8407.7|8408.3|8407.4|9
1651655220000|2022-05-04 09:07:00|8408.2|8407.3|8408|8407.1|8408.2|8407.3|8407.8|8406.9|5
1651655230000|2022-05-04 09:07:10|8408.1|8407.2|8407.8|8406.9|8408.1|8407.2|8407.6|8406.7|24
1651655240000|2022-05-04 09:07:20|8407.9|8407|8407.9|8407|8408|8407.1|8407.9|8407|5
1651655250000|2022-05-04 09:07:30|8408|8407.1|8407.6|8406.7|8408|8407.1|8407.6|8406.7|5
1651655260000|2022-05-04 09:07:40|8407.5|8406.6|8407.1|8406.2|8407.8|8406.9|8406.9|8406|18
1651655270000|2022-05-04 09:07:50|8407.5|8406|8407.1|8406.2|8407.5|8406.3|8407|8405.9|12
1651655280000|2022-05-04 09:08:00|8407.2|8406.3|8407.1|8406.2|8407.2|8406.3|8407|8406.1|10
1651655290000|2022-05-04 09:08:10|8407|8406.1|8406.7|8405.8|8407.1|8406.2|8406.6|8405.7|9
1651655300000|2022-05-04 09:08:20|8406.6|8405.7|8406.8|8405.9|8406.8|8405.9|8406.6|8405.7|7
1651655310000|2022-05-04 09:08:30|8406.7|8405.8|8406.1|8405.2|8407|8405.8|8406.1|8405.2|12
1651655320000|2022-05-04 09:08:40|8406|8405.1|8405.8|8404.9|8406.3|8405.2|8405.8|8404.7|14
1651655330000|2022-05-04 09:08:50|8405.9|8405|8406.5|8405.6|8407|8406.1|8405.8|8404.9|23
1651655340000|2022-05-04 09:09:00|8406.6|8405.7|8406.9|8406|8407|8406.1|8406.5|8405.6|16
1651655350000|2022-05-04 09:09:10|8407|8406.1|8406.7|8405.8|8407|8406.1|8406.6|8405.7|21
1651655360000|2022-05-04 09:09:20|8406.9|8406|8407.1|8406.2|8407.2|8406.3|8406.7|8405.8|29
1651655370000|2022-05-04 09:09:30|8407.2|8406.3|8407.4|8406.5|8407.4|8406.5|8407.1|8406.2|11
1651655380000|2022-05-04 09:09:40|8407.5|8406.6|8409.1|8408.2|8409.1|8408.2|8407.5|8406.6|21
1651655390000|2022-05-04 09:09:50|8409|8408.1|8409.9|8409|8410.1|8409.1|8409|8408.1|17
1651655400000|2022-05-04 09:10:00|8409.8|8408.9|8409.5|8408.6|8410.2|8409|8409.5|8408.4|19
1651655410000|2022-05-04 09:10:10|8409.4|8408.5|8409.5|8408.6|8409.6|8408.7|8409.4|8408.5|6
1651655420000|2022-05-04 09:10:20|8409.4|8408.5|8408.9|8408|8409.4|8408.5|8408.6|8407.3|15
1651655430000|2022-05-04 09:10:30|8408.8|8407.9|8408.6|8407.7|8409.2|8408|8408.5|8407.6|14
1651655440000|2022-05-04 09:10:40|8408.7|8407.8|8408.5|8407.6|8408.7|8407.8|8408.4|8407.5|13
1651655450000|2022-05-04 09:10:50|8408.3|8407.4|8408.7|8407.8|8408.8|8407.9|8408.2|8407.1|23
1651655460000|2022-05-04 09:11:00|8408.8|8407.9|8408.2|8407.3|8408.8|8407.9|8408.2|8407.3|18
1651655470000|2022-05-04 09:11:10|8408.1|8407.2|8408.1|8407.2|8408.2|8407.3|8408.1|8407.2|7
1651655480000|2022-05-04 09:11:20|8408.2|8407.3|8408|8407.1|8408.2|8407.3|8407.9|8407|10
1651655490000|2022-05-04 09:11:30|8407.9|8407|8407.6|8406.7|8408|8407.1|8407.5|8406.6|16
1651655500000|2022-05-04 09:11:40|8407.7|8406.8|8407.7|8406.8|8407.7|8406.8|8407.5|8406.6|6
1651655510000|2022-05-04 09:11:50|8407.6|8406.7|8407.4|8406.5|8407.6|8406.7|8407.2|8406.3|10
1651655520000|2022-05-04 09:12:00|8407.3|8406.4|8407.5|8406.6|8407.5|8406.6|8407.3|8406.4|11
1651655530000|2022-05-04 09:12:10|8407.4|8406.5|8407.4|8406.5|8407.6|8406.5|8407|8405.8|14
1651655540000|2022-05-04 09:12:20|8407.7|8406.2|8407.5|8406.6|8407.9|8407|8407.4|8406.2|9
1651655550000|2022-05-04 09:12:30|8407.4|8406.5|8407.4|8406.5|8407.5|8406.6|8407.1|8406.2|9
1651655560000|2022-05-04 09:12:40|8407.5|8406.6|8408.1|8406.6|8408.1|8406.9|8407.5|8406.6|6
1651655570000|2022-05-04 09:12:50|8408.2|8406.7|8407.9|8407|8408.2|8407|8407.9|8406.6|4
1651655580000|2022-05-04 09:13:00|8408.1|8407.2|8408.9|8408|8409|8408|8408.1|8407.2|23
1651655590000|2022-05-04 09:13:10|8408.8|8407.9|8409.5|8408.6|8409.6|8408.7|8408.8|8407.9|16
1651655600000|2022-05-04 09:13:20|8409.4|8408.5|8409.8|8408.9|8409.9|8409|8409.4|8408.2|14
1651655610000|2022-05-04 09:13:30|8410.1|8408.6|8410.2|8409.3|8410.4|8409.5|8409.9|8408.6|17
1651655620000|2022-05-04 09:13:40|8410.1|8409.2|8410.6|8409.1|8410.9|8409.7|8410.1|8408.9|26
1651655630000|2022-05-04 09:13:50|8410.7|8409.2|8410.7|8409.2|8410.7|8409.5|8410.4|8409|7
1651655640000|2022-05-04 09:14:00|8410.6|8409.1|8410.8|8409.9|8410.9|8410|8410.5|8409.1|8
1651655650000|2022-05-04 09:14:10|8410.4|8409.5|8411.9|8411|8411.9|8411|8410.4|8409.5|20
1651655660000|2022-05-04 09:14:20|8412|8411.1|8412.4|8411.5|8412.5|8411.6|8412|8411.1|16
1651655670000|2022-05-04 09:14:30|8412.3|8411.4|8412.5|8411.6|8412.5|8411.6|8412.3|8411.4|7
1651655680000|2022-05-04 09:14:40|8412.4|8411.5|8411.5|8410.6|8412.4|8411.5|8411.3|8410.4|16
1651655690000|2022-05-04 09:14:50|8411.4|8410.5|8412.1|8411.2|8412.2|8411.3|8411.3|8410.4|11
1651655700000|2022-05-04 09:15:00|8412|8411.1|8412.2|8411.3|8412.3|8411.4|8412|8411.1|13
1651655710000|2022-05-04 09:15:10|8412.1|8411.2|8412.1|8411.2|8412.2|8411.3|8412.1|8411.2|5
1651655720000|2022-05-04 09:15:20|8412.2|8411.3|8412.1|8411.2|8412.2|8411.3|8412.1|8411.2|2
1651655730000|2022-05-04 09:15:30|8412.2|8411.3|8412.2|8411.3|8412.2|8411.3|8412.1|8411.2|5
1651655740000|2022-05-04 09:15:40|8412.1|8411.2|8412.3|8411.4|8412.4|8411.5|8412.1|8411.2|14
1651655750000|2022-05-04 09:15:50|8412.2|8411.3|8412|8411.1|8412.3|8411.4|8411.9|8411|11
1651655760000|2022-05-04 09:16:00|8412.1|8411.2|8412.4|8411.5|8412.5|8411.6|8411.8|8410.9|17
1651655770000|2022-05-04 09:16:10|8412.5|8411.6|8412.4|8411.5|8413|8412.1|8412.4|8411.5|16
1651655780000|2022-05-04 09:16:20|8412.5|8411.6|8412.4|8411.5|8412.7|8411.6|8412.3|8411.1|9
1651655790000|2022-05-04 09:16:30|8412.3|8411.4|8412.7|8411.8|8412.7|8411.8|8412.3|8411.4|6
1651655800000|2022-05-04 09:16:40|8412.6|8411.7|8412.4|8411.5|8412.8|8411.9|8412.3|8411.4|13
1651655810000|2022-05-04 09:16:50|8412.2|8411.3|8412.7|8411.8|8412.9|8411.8|8412.2|8411.3|14
1651655820000|2022-05-04 09:17:00|8412.8|8411.9|8412.3|8411.4|8412.8|8411.9|8412.3|8411.4|11
1651655830000|2022-05-04 09:17:10|8412.4|8411.5|8412.3|8411.4|8412.4|8411.5|8412.3|8411.4|2
1651655840000|2022-05-04 09:17:20|8412.1|8411.2|8412.2|8411.3|8412.2|8411.3|8412.1|8411.2|2
1651655850000|2022-05-04 09:17:30|8412.3|8411.4|8412|8411.1|8412.3|8411.4|8411.9|8411|16
1651655860000|2022-05-04 09:17:40|8411.9|8411|8411.8|8410.3|8412|8411.1|8411.5|8410.2|13
1651655870000|2022-05-04 09:17:50|8411.9|8410.4|8411.7|8410.8|8411.9|8410.8|8411.6|8410.3|7
1651655880000|2022-05-04 09:18:00|8411.9|8411|8412.2|8411.3|8412.4|8411.5|8411.9|8411|12
1651655890000|2022-05-04 09:18:10|8412.3|8411.4|8413.3|8412.4|8413.6|8412.4|8412.3|8411.4|20
1651655900000|2022-05-04 09:18:20|8413.2|8412.3|8413|8412.1|8413.3|8412.4|8413|8412.1|15
1651655910000|2022-05-04 09:18:30|8413.1|8412.2|8412.2|8411.3|8413.1|8412.2|8411.8|8410.5|12
1651655920000|2022-05-04 09:18:40|8412|8411.1|8411.6|8410.7|8412.5|8411.5|8411.3|8410.4|27
1651655930000|2022-05-04 09:18:50|8411.5|8410.6|8411.3|8410.4|8411.8|8410.6|8410.9|8409.9|22
1651655940000|2022-05-04 09:19:00|8411.4|8410.5|8411.1|8409.6|8411.4|8410.5|8410.7|8409.6|14
1651655950000|2022-05-04 09:19:10|8411|8409.5|8411|8410.1|8411.1|8410.2|8410.9|8409.5|9
1651655960000|2022-05-04 09:19:20|8410.9|8410|8410.6|8409.7|8411.3|8410.2|8410.5|8409.3|27
1651655970000|2022-05-04 09:19:30|8410.5|8409.6|8410.8|8409.9|8410.9|8410|8410.5|8409.6|8
1651655980000|2022-05-04 09:19:40|8410.6|8409.7|8410.2|8409.3|8410.8|8409.7|8410.2|8409.2|12
1651655990000|2022-05-04 09:19:50|8410.5|8409|8409.9|8408.4|8410.5|8409.4|8409.5|8408.3|15
1651656000000|2022-05-04 09:20:00|8409.6|8408.7|8409.5|8408.6|8409.9|8408.7|8409.5|8408.3|6
1651656010000|2022-05-04 09:20:10|8409.8|8408.3|8410.3|8408.8|8410.4|8409.4|8409.5|8408.2|28
1651656020000|2022-05-04 09:20:20|8410.2|8408.7|8409.6|8408.7|8410.2|8409|8409.6|8408.7|11
1651656030000|2022-05-04 09:20:30|8409.3|8408.4|8409|8408.1|8409.6|8408.5|8409|8408.1|11
1651656040000|2022-05-04 09:20:40|8409.2|8407.7|8409.8|8408.3|8409.8|8408.7|8409|8407.7|23
1651656050000|2022-05-04 09:20:50|8409.6|8408.7|8409.2|8408.3|8409.8|8408.7|8409.2|8408.3|17
1651656060000|2022-05-04 09:21:00|8409.3|8408.4|8409.1|8408.2|8409.3|8408.4|8409.1|8408.2|9
1651656080000|2022-05-04 09:21:20|8409|8408.1|8408.2|8407.3|8409.2|8408.3|8408.1|8407.2|23
1651656090000|2022-05-04 09:21:30|8408.3|8407.4|8408.6|8407.7|8408.7|8407.8|8408.3|8407|8
1651656100000|2022-05-04 09:21:40|8408.4|8407.5|8408.7|8407.8|8408.9|8407.9|8408.4|8407.3|21
1651656110000|2022-05-04 09:21:50|8408.9|8408|8409.3|8408.4|8409.6|8408.5|8408.9|8407.7|14
1651656120000|2022-05-04 09:22:00|8409.2|8408.3|8409.2|8408.3|8409.6|8408.4|8409.2|8408|15
1651656130000|2022-05-04 09:22:10|8409.3|8408.4|8409.4|8408.5|8409.5|8408.6|8409.3|8408.4|8
1651656140000|2022-05-04 09:22:20|8409.5|8408.6|8409.3|8408.4|8409.5|8408.6|8409.3|8408.4|9
1651656150000|2022-05-04 09:22:30|8409.4|8408.5|8409.1|8408.2|8409.4|8408.5|8409.1|8408.2|14
1651656160000|2022-05-04 09:22:40|8409|8408.1|8409.5|8408.6|8409.5|8408.6|8409|8408.1|13
1651656170000|2022-05-04 09:22:50|8409.6|8408.7|8410.1|8409.2|8410.3|8409.4|8409.3|8408.4|22
1651656180000|2022-05-04 09:23:00|8410|8409.1|8409.9|8409|8410.3|8409.2|8409.8|8408.7|15
1651656190000|2022-05-04 09:23:10|8410|8409.1|8410.3|8409.4|8410.3|8409.4|8409.9|8409|16
1651656200000|2022-05-04 09:23:20|8410.2|8409.3|8410.3|8409.4|8410.3|8409.4|8410.2|8409.3|6
1651656210000|2022-05-04 09:23:30|8410.2|8409.3|8409.8|8408.9|8410.3|8409.4|8409.8|8408.9|11
1651656220000|2022-05-04 09:23:40|8409.9|8409|8409.4|8408.5|8410|8409.1|8409.4|8408.5|16
1651656230000|2022-05-04 09:23:50|8409.5|8408.6|8410.8|8409.9|8410.9|8410|8409.4|8408.2|27
1651656240000|2022-05-04 09:24:00|8410.9|8410|8410.4|8409.5|8410.9|8410|8410.1|8409.2|19
1651656250000|2022-05-04 09:24:10|8410.5|8409.6|8410.2|8409.3|8410.5|8409.6|8410.2|8409.3|4
1651656260000|2022-05-04 09:24:20|8410.1|8409.2|8410.7|8409.8|8410.7|8409.8|8410.1|8409.2|14
1651656270000|2022-05-04 09:24:30|8410.6|8409.7|8411.4|8410.5|8411.5|8410.6|8410.5|8409.6|17
1651656280000|2022-05-04 09:24:40|8411.5|8410.6|8412.3|8410.8|8412.4|8411.2|8411.5|8410.6|9
1651656290000|2022-05-04 09:24:50|8412|8411.1|8412.2|8411.3|8412.2|8411.3|8412|8411.1|9
1651656300000|2022-05-04 09:25:00|8412.1|8411.2|8412.3|8411.4|8412.5|8411.4|8412.1|8411|12
1651656310000|2022-05-04 09:25:10|8412.1|8411.2|8413|8412.1|8413|8412.1|8412.1|8411.2|9
1651656320000|2022-05-04 09:25:20|8412.9|8412|8412.9|8412|8413|8412.1|8412.6|8411.7|28
1651656330000|2022-05-04 09:25:30|8412.8|8411.9|8413.1|8412.2|8413.4|8412.5|8412.8|8411.9|25
1651656340000|2022-05-04 09:25:40|8413.2|8412.3|8413|8412.1|8413.2|8412.3|8412.7|8411.8|19
1651656350000|2022-05-04 09:25:50|8412.9|8412|8413.5|8412.6|8413.5|8412.6|8412.7|8411.8|14
1651656360000|2022-05-04 09:26:00|8413.7|8412.8|8413.9|8413|8413.9|8413|8413.6|8412.7|11
1651656370000|2022-05-04 09:26:10|8413.7|8412.8|8414|8413.1|8414|8413.1|8413.7|8412.8|8
1651656380000|2022-05-04 09:26:20|8413.9|8413|8413.4|8412.5|8414.1|8413.2|8413.4|8412.5|12
1651656390000|2022-05-04 09:26:30|8413.5|8412.6|8413.1|8412.2|8413.7|8412.8|8412.9|8412|14
1651656400000|2022-05-04 09:26:40|8413|8412.1|8413.5|8412.6|8413.6|8412.7|8413|8412.1|11
1651656410000|2022-05-04 09:26:50|8413.7|8412.8|8413.5|8412.6|8413.8|8412.9|8413|8412.1|18
1651656420000|2022-05-04 09:27:00|8413.4|8412.5|8414|8413.1|8414|8413.1|8413.4|8412.2|17
1651656430000|2022-05-04 09:27:10|8413.9|8413|8414.4|8412.9|8414.4|8413.2|8413.8|8412.8|17
1651656440000|2022-05-04 09:27:20|8414|8413.1|8414|8413.1|8414.1|8413.2|8413.9|8413|7
1651656450000|2022-05-04 09:27:30|8413.8|8412.9|8413.6|8412.1|8413.8|8412.9|8413.1|8412|23
1651656460000|2022-05-04 09:27:40|8413.3|8412.4|8413.3|8412.4|8413.4|8412.5|8413.2|8412.3|7
1651656470000|2022-05-04 09:27:50|8413.4|8412.5|8414.3|8412.8|8414.3|8413.1|8413.2|8412.3|12
1651656480000|2022-05-04 09:28:00|8414.1|8413.2|8414.4|8413.5|8414.5|8413.6|8414|8412.8|16
1651656490000|2022-05-04 09:28:10|8414.5|8413.6|8414.6|8413.7|8414.6|8413.7|8414.2|8413.3|19
1651656500000|2022-05-04 09:28:20|8414.5|8413.6|8414.4|8412.9|8414.5|8413.6|8414.1|8412.9|11
1651656510000|2022-05-04 09:28:30|8414.5|8413|8414.8|8413.9|8414.9|8414|8414.2|8413|28
1651656520000|2022-05-04 09:28:40|8415.1|8413.6|8414.8|8413.9|8415.1|8414.1|8414.7|8413.5|10
1651656530000|2022-05-04 09:28:50|8414.7|8413.8|8414.7|8413.8|8414.7|8413.8|8414.7|8413.8|1
1651656540000|2022-05-04 09:29:00|8414.9|8414|8414.5|8413.6|8414.9|8414|8414.5|8413.6|21
1651656550000|2022-05-04 09:29:10|8414.7|8413.8|8414.7|8413.8|8414.8|8413.9|8414.6|8413.7|7
1651656560000|2022-05-04 09:29:20|8415.1|8413.6|8414.9|8413.4|8415.1|8413.8|8414.7|8413.4|6
1651656570000|2022-05-04 09:29:30|8414.6|8413.7|8414.5|8413.6|8414.8|8413.9|8414.4|8413.3|13
1651656580000|2022-05-04 09:29:40|8414.8|8413.3|8414.7|8413.8|8414.9|8414|8414.6|8413.2|12
1651656590000|2022-05-04 09:29:50|8414.8|8413.9|8414.7|8413.8|8415|8414.1|8414.6|8413.7|14
1651656600000|2022-05-04 09:30:00|8414.8|8413.9|8414.8|8413.9|8414.9|8414|8414.7|8413.8|9
1651656610000|2022-05-04 09:30:10|8414.9|8414|8414.8|8413.9|8415.1|8414.2|8414.7|8413.8|16
1651656620000|2022-05-04 09:30:20|8414.9|8414|8415.4|8414.5|8415.6|8414.7|8414.9|8414|8
1651656630000|2022-05-04 09:30:30|8415.5|8414.6|8415|8414.1|8415.6|8414.6|8414.6|8413.4|30
1651656640000|2022-05-04 09:30:40|8415.1|8414.2|8415.2|8414.3|8415.2|8414.3|8415|8413.6|14
1651656650000|2022-05-04 09:30:50|8415.3|8414.4|8415.4|8414.5|8415.6|8414.7|8415.3|8414.4|14
1651656660000|2022-05-04 09:31:00|8415.2|8414.3|8415|8414.1|8415.4|8414.5|8415|8414.1|17
1651656670000|2022-05-04 09:31:10|8414.8|8413.9|8415.1|8414.2|8415.4|8414.3|8414.8|8413.7|14
1651656680000|2022-05-04 09:31:20|8415|8414.1|8414.5|8413.6|8415|8414.1|8414.5|8413.6|9
1651656690000|2022-05-04 09:31:30|8414.6|8413.7|8414.8|8413.9|8414.8|8413.9|8414.5|8413.6|9
1651656700000|2022-05-04 09:31:40|8414.7|8413.8|8415|8414.1|8415|8414.1|8414.7|8413.8|6
1651656710000|2022-05-04 09:31:50|8415.5|8414.6|8415.4|8414.5|8415.5|8414.6|8415.3|8414.4|12
1651656720000|2022-05-04 09:32:00|8415.3|8414.4|8415.9|8415|8416|8415.1|8415.2|8414.3|16
1651656730000|2022-05-04 09:32:10|8415.6|8414.7|8416|8415.1|8416.3|8415.2|8415.6|8414.6|18
1651656740000|2022-05-04 09:32:20|8416.2|8415.3|8416.5|8415.6|8416.7|8415.8|8416.2|8415.3|12
1651656750000|2022-05-04 09:32:30|8416.2|8415.3|8416.7|8415.8|8416.7|8415.8|8416.1|8414.9|19
1651656760000|2022-05-04 09:32:40|8416.6|8415.7|8416.5|8415|8416.6|8415.7|8416.2|8414.9|15
1651656770000|2022-05-04 09:32:50|8416.2|8415.3|8416.2|8415.3|8416.5|8415.6|8416.2|8415.3|7
1651656780000|2022-05-04 09:33:00|8415.7|8414.8|8415|8414.1|8416|8414.9|8414.9|8414|16
1651656790000|2022-05-04 09:33:10|8414.9|8414|8415.9|8414.4|8416|8414.9|8414.9|8414|13
1651656800000|2022-05-04 09:33:20|8416|8414.5|8415.8|8414.9|8416.2|8415.3|8415.8|8414.4|15
1651656810000|2022-05-04 09:33:30|8415.9|8415|8415.6|8414.7|8415.9|8415|8415.5|8414.3|15
1651656820000|2022-05-04 09:33:40|8415.7|8414.8|8416.1|8414.6|8416.5|8415.2|8415.7|8414.5|20
1651656830000|2022-05-04 09:33:50|8416|8414.5|8416.1|8415.2|8416.2|8415.3|8415.8|8414.5|9
1651656840000|2022-05-04 09:34:00|8416.2|8415.3|8415.8|8414.9|8416.2|8415.3|8415.6|8414.5|16
1651656850000|2022-05-04 09:34:10|8415.7|8414.8|8415.7|8414.8|8415.9|8415|8415.6|8414.7|25
1651656860000|2022-05-04 09:34:20|8415.6|8414.7|8415.7|8414.8|8415.7|8414.8|8415.5|8414.6|6
1651656870000|2022-05-04 09:34:30|8415.6|8414.7|8415.8|8414.3|8415.8|8414.8|8415.5|8414.2|8
1651656880000|2022-05-04 09:34:40|8415.7|8414.2|8415.1|8414.2|8415.9|8414.7|8415|8414.1|12
1651656890000|2022-05-04 09:34:50|8415|8414.1|8415|8414.1|8415.3|8414.4|8414.9|8413.7|14
1651656900000|2022-05-04 09:35:00|8414.9|8414|8415.2|8414.3|8415.3|8414.3|8414.9|8413.7|14
1651656910000|2022-05-04 09:35:10|8415.1|8414.2|8415.2|8414.3|8415.2|8414.3|8415.1|8414.2|6
1651656920000|2022-05-04 09:35:20|8415.1|8414.2|8415.3|8414.4|8415.3|8414.4|8414.9|8414|11
1651656930000|2022-05-04 09:35:30|8415.7|8414.2|8415.4|8414.5|8416|8414.9|8415.4|8414.2|21
1651656940000|2022-05-04 09:35:40|8415.5|8414.6|8415.4|8414.5|8415.6|8414.7|8415.1|8414.2|10
1651656950000|2022-05-04 09:35:50|8415.3|8414.4|8416|8414.5|8416.1|8414.9|8415.3|8414.4|20
1651656960000|2022-05-04 09:36:00|8415.9|8414.4|8415.7|8414.8|8416|8414.8|8415.6|8414.4|9
1651656970000|2022-05-04 09:36:10|8415.6|8414.7|8416.2|8415.3|8416.6|8415.4|8415.6|8414.7|21
1651656980000|2022-05-04 09:36:20|8416.1|8415.2|8415.9|8415|8416.4|8415.2|8415.9|8414.6|14
1651656990000|2022-05-04 09:36:30|8416|8415.1|8416.1|8415.2|8416.1|8415.2|8416|8415.1|2
1651657000000|2022-05-04 09:36:40|8416|8415.1|8416|8415.1|8416.2|8415.3|8416|8415.1|5
1651657010000|2022-05-04 09:36:50|8415.9|8415|8415.7|8414.8|8415.9|8415|8415.7|8414.8|7
1651657020000|2022-05-04 09:37:00|8415.8|8414.9|8415.8|8414.9|8415.8|8414.9|8415.7|8414.8|5
1651657030000|2022-05-04 09:37:10|8415.7|8414.8|8415.4|8414.5|8415.8|8414.9|8415.4|8414.2|10
1651657040000|2022-05-04 09:37:20|8415.3|8414.4|8415.9|8415|8415.9|8415|8415.3|8414.4|9
1651657050000|2022-05-04 09:37:30|8415.8|8414.9|8416.8|8415.9|8416.9|8416|8415.8|8414.9|17
1651657060000|2022-05-04 09:37:40|8416.9|8416|8416.8|8415.9|8416.9|8416|8416.8|8415.9|2
1651657070000|2022-05-04 09:37:50|8416.6|8415.7|8416.7|8415.8|8417|8416|8416.5|8415.5|19
1651657080000|2022-05-04 09:38:00|8416.6|8415.7|8416.9|8416|8417|8416|8416.6|8415.5|16
1651657090000|2022-05-04 09:38:10|8416.7|8415.8|8417.2|8416.3|8417.2|8416.3|8416.7|8415.8|10
1651657100000|2022-05-04 09:38:20|8417.4|8416.5|8417.4|8416.5|8417.7|8416.5|8417.3|8416|11
1651657110000|2022-05-04 09:38:30|8417.5|8416.6|8417.3|8416.4|8417.5|8416.6|8417.1|8415.9|9
1651657120000|2022-05-04 09:38:40|8417.6|8416.1|8417.8|8416.9|8417.8|8416.9|8417.2|8416.1|14
1651657130000|2022-05-04 09:38:50|8417.7|8416.8|8417|8416.1|8417.8|8416.9|8416.9|8416|7
1651657140000|2022-05-04 09:39:00|8417.1|8416.2|8416.7|8415.8|8417.1|8416.2|8416.6|8415.7|16
1651657150000|2022-05-04 09:39:10|8416.8|8415.9|8416.4|8415.5|8416.8|8415.9|8416.4|8415.5|7
1651657160000|2022-05-04 09:39:20|8416.5|8415.6|8416.5|8415.6|8416.5|8415.6|8416.4|8415.5|9
1651657170000|2022-05-04 09:39:30|8416.4|8415.5|8416.7|8415.8|8417|8415.8|8416.4|8415.3|13
1651657180000|2022-05-04 09:39:40|8416.6|8415.7|8416.5|8415.6|8416.6|8415.7|8416.4|8415.5|6
1651657190000|2022-05-04 09:39:50|8416.4|8415.5|8416.2|8415.3|8416.4|8415.5|8416.2|8415.3|5
1651657200000|2022-05-04 09:40:00|8416.3|8415.4|8416.4|8415.5|8416.5|8415.5|8415.9|8414.9|15
1651657210000|2022-05-04 09:40:10|8416.5|8415.6|8416.7|8415.8|8416.7|8415.8|8416.4|8415.5|16
1651657220000|2022-05-04 09:40:20|8416.6|8415.7|8417.1|8416.2|8417.2|8416.3|8416.6|8415.7|15
1651657230000|2022-05-04 09:40:30|8417.2|8416.3|8417.2|8416.3|8417.2|8416.3|8417.1|8416.2|13
1651657240000|2022-05-04 09:40:40|8417.1|8416.2|8417.2|8416.3|8417.3|8416.4|8417.1|8416.2|4
1651657250000|2022-05-04 09:40:50|8416.7|8415.8|8417.1|8416.2|8417.1|8416.2|8416.7|8415.8|10
1651657260000|2022-05-04 09:41:00|8417.2|8416.3|8417.1|8416.2|8417.2|8416.3|8416.9|8416|15
1651657270000|2022-05-04 09:41:10|8417|8416.1|8417.2|8416.3|8417.4|8416.5|8417|8416.1|17
1651657280000|2022-05-04 09:41:20|8417.1|8416.2|8417.1|8416.2|8417.2|8416.3|8417.1|8416.2|3
1651657290000|2022-05-04 09:41:30|8417|8416.1|8416.8|8415.9|8417|8416.1|8416.7|8415.8|8
1651657300000|2022-05-04 09:41:40|8416.7|8415.8|8417.1|8416.2|8417.2|8416.3|8416.5|8415.6|14
1651657310000|2022-05-04 09:41:50|8417|8416.1|8416.5|8415.6|8417.1|8416.2|8416.4|8415.5|12
1651657320000|2022-05-04 09:42:00|8416.2|8415.3|8416.2|8414.7|8416.4|8415.3|8415.7|8414.7|14
1651657330000|2022-05-04 09:42:10|8415.9|8415|8416|8415.1|8416.7|8415.5|8415.9|8415|16
1651657340000|2022-05-04 09:42:20|8416.3|8414.8|8416.2|8414.7|8416.3|8415.2|8416|8414.7|4
1651657350000|2022-05-04 09:42:30|8415.9|8415|8416.3|8414.8|8416.3|8415.2|8415.6|8414.7|18
1651657360000|2022-05-04 09:42:40|8416|8415.1|8416.5|8415.6|8416.8|8415.8|8416|8415.1|16
1651657370000|2022-05-04 09:42:50|8416.4|8415.5|8416.6|8415.7|8416.7|8415.8|8416.3|8415.4|8
1651657380000|2022-05-04 09:43:00|8416.5|8415.6|8417.2|8416.3|8417.3|8416.3|8416.4|8415.5|21
1651657390000|2022-05-04 09:43:10|8417.3|8416.4|8418|8416.5|8418|8416.8|8417.1|8416.2|16
1651657400000|2022-05-04 09:43:20|8418.1|8416.6|8417.8|8416.9|8418.1|8416.9|8417.5|8416.5|16
1651657410000|2022-05-04 09:43:30|8417.7|8416.8|8417.7|8416.8|8418.1|8416.9|8417.7|8416.6|7
1651657420000|2022-05-04 09:43:40|8417.8|8416.9|8418|8417.1|8418.4|8417.3|8417.7|8416.8|15
1651657430000|2022-05-04 09:43:50|8417.9|8417|8418|8417.1|8418.1|8417.2|8417.9|8417|8
1651657440000|2022-05-04 09:44:00|8417.9|8417|8418.3|8417.4|8418.5|8417.5|8417.6|8416.7|23
1651657450000|2022-05-04 09:44:10|8418.2|8417.3|8418.4|8417.5|8418.6|8417.5|8418.1|8417.1|10
1651657460000|2022-05-04 09:44:20|8418.3|8417.4|8418.3|8417.4|8418.3|8417.4|8418|8417.1|12
1651657470000|2022-05-04 09:44:30|8418.4|8417.5|8417.7|8416.8|8418.9|8417.8|8417.7|8416.8|22
1651657480000|2022-05-04 09:44:40|8417.8|8416.9|8417.7|8416.8|8417.9|8417|8417.5|8416.4|23
1651657490000|2022-05-04 09:44:50|8417.6|8416.7|8417.2|8416.3|8417.7|8416.7|8417.1|8416.2|17
1651657500000|2022-05-04 09:45:00|8417.1|8416.2|8417.3|8416.4|8417.7|8416.5|8416.9|8416|28
1651657510000|2022-05-04 09:45:10|8417.4|8416.5|8417.8|8416.9|8417.8|8416.9|8417.4|8416.5|31
1651657520000|2022-05-04 09:45:20|8417.7|8416.8|8417.3|8416.4|8417.8|8416.9|8417.3|8416.4|23
1651657530000|2022-05-04 09:45:30|8417.4|8416.5|8417.3|8416.4|8417.4|8416.5|8417|8415.9|18
1651657540000|2022-05-04 09:45:40|8417.2|8416.3|8417.2|8416.3|8417.3|8416.4|8417.2|8416.3|3
1651657550000|2022-05-04 09:45:50|8417.1|8416.2|8417.2|8416.3|8417.3|8416.4|8417.1|8416.2|10
1651657560000|2022-05-04 09:46:00|8417.3|8416.4|8417.2|8415.7|8417.3|8416.4|8416.6|8415.5|21
1651657570000|2022-05-04 09:46:10|8416.9|8416|8417.2|8416.3|8417.4|8416.3|8416.9|8415.6|13
1651657580000|2022-05-04 09:46:20|8417.4|8415.9|8417.4|8415.9|8417.4|8415.9|8417.3|8415.8|7
1651657590000|2022-05-04 09:46:30|8417.3|8415.8|8417|8416.1|8417.4|8416.5|8417|8415.8|8
1651657600000|2022-05-04 09:46:40|8417.1|8416.2|8416.7|8415.8|8417.2|8416.3|8416.6|8415.4|11
1651657610000|2022-05-04 09:46:50|8416.6|8415.7|8416.8|8415.9|8417.1|8415.9|8416.6|8415.4|11
1651657620000|2022-05-04 09:47:00|8416.7|8415.8|8416.5|8415.6|8416.9|8416|8416.4|8415.5|10
1651657630000|2022-05-04 09:47:10|8416.6|8415.7|8416.2|8415.3|8416.7|8415.7|8416.1|8415.2|14
1651657650000|2022-05-04 09:47:30|8416.1|8415.2|8415.9|8415|8416.1|8415.2|8415.5|8414.5|17
1651657660000|2022-05-04 09:47:40|8416|8415.1|8416.1|8414.6|8416.3|8415.1|8415.8|8414.6|19
1651657670000|2022-05-04 09:47:50|8416.2|8414.7|8415.7|8414.8|8416.2|8415|8415.7|8414.7|6
1651657680000|2022-05-04 09:48:00|8415.9|8415|8415.3|8414.4|8416.2|8415.1|8415.2|8414.3|20
1651657690000|2022-05-04 09:48:10|8415.6|8414.1|8415.3|8414.4|8415.6|8414.4|8415.1|8414|11
1651657700000|2022-05-04 09:48:20|8415.4|8414.5|8415.5|8414.6|8415.5|8414.6|8415.4|8414.5|4
1651657710000|2022-05-04 09:48:30|8415.3|8414.4|8415.5|8414.6|8415.5|8414.6|8415|8413.8|16
1651657720000|2022-05-04 09:48:40|8415.9|8415|8416.2|8415.3|8416.4|8415.3|8415.9|8414.8|19
1651657730000|2022-05-04 09:48:50|8416.1|8415.2|8416.4|8415.5|8416.4|8415.5|8416.1|8415.2|16
1651657740000|2022-05-04 09:49:00|8416.2|8415.3|8415.7|8414.8|8416.2|8415.3|8415.3|8414.4|17
1651657750000|2022-05-04 09:49:10|8415.6|8414.7|8415.4|8414.5|8415.7|8414.7|8415.3|8414.2|12
1651657760000|2022-05-04 09:49:20|8415.3|8414.4|8415.1|8414.2|8415.3|8414.4|8414.6|8413.6|26
1651657770000|2022-05-04 09:49:30|8415|8414.1|8415.1|8414.2|8415.3|8414.4|8415|8414.1|14
1651657780000|2022-05-04 09:49:40|8415.2|8414.3|8415|8414.1|8415.3|8414.4|8414.9|8414|11
1651657790000|2022-05-04 09:49:50|8414.9|8414|8414.8|8413.9|8415|8414.1|8414.7|8413.8|8
1651657800000|2022-05-04 09:50:00|8414.7|8413.8|8415.5|8414.6|8415.6|8414.7|8414.7|8413.8|19
1651657810000|2022-05-04 09:50:10|8415.7|8414.8|8416.1|8415.2|8416.3|8415.4|8415.7|8414.8|16
1651657820000|2022-05-04 09:50:20|8416|8415.1|8416.1|8414.6|8416.3|8415.2|8415.8|8414.5|19
1651657830000|2022-05-04 09:50:30|8416|8415.1|8415.5|8414.6|8416|8415.1|8415.4|8414.1|14
1651657840000|2022-05-04 09:50:40|8415.6|8414.7|8414.2|8413.3|8415.6|8414.7|8414.1|8413.2|17
1651657850000|2022-05-04 09:50:50|8414.1|8413.2|8413.8|8412.9|8414.2|8413.3|8413.7|8412.6|12
1651657860000|2022-05-04 09:51:00|8414|8413.1|8414|8412.5|8414|8413.1|8413.6|8412.5|14
1651657870000|2022-05-04 09:51:10|8413.9|8412.4|8414.1|8413.2|8414.3|8413.2|8413.9|8412.4|12
1651657880000|2022-05-04 09:51:20|8414.4|8412.9|8414.1|8413.2|8414.4|8413.2|8414|8412.8|12
1651657890000|2022-05-04 09:51:30|8414.2|8413.3|8414.1|8413.2|8414.4|8413.3|8414.1|8412.9|8
1651657900000|2022-05-04 09:51:40|8414.2|8413.3|8414.2|8413.3|8414.2|8413.3|8414.2|8413.3|1
1651657910000|2022-05-04 09:51:50|8414.1|8413.2|8414.1|8413.2|8414.1|8413.2|8414.1|8413.2|1
1651657920000|2022-05-04 09:52:00|8414.2|8413.3|8414.2|8413.3|8414.2|8413.3|8413.7|8412.8|20
1651657930000|2022-05-04 09:52:10|8414.5|8413|8414.2|8413.3|8414.5|8413.4|8413.8|8412.9|30
1651657940000|2022-05-04 09:52:20|8414.1|8413.2|8414.4|8413.5|8414.5|8413.6|8414.1|8413.2|6
1651657950000|2022-05-04 09:52:30|8414.2|8413.3|8414.6|8413.7|8414.8|8413.8|8414.2|8413.3|17
1651657960000|2022-05-04 09:52:40|8414.5|8413.6|8415.3|8413.8|8415.3|8414.1|8414.5|8413.6|6
1651657970000|2022-05-04 09:52:50|8415.4|8413.9|8414.8|8413.9|8415.4|8413.9|8414.8|8413.5|9
1651657980000|2022-05-04 09:53:00|8415|8413.5|8414.9|8414|8415.3|8414|8414.9|8413.5|7
1651657990000|2022-05-04 09:53:10|8414.8|8413.9|8414.8|8413.9|8414.9|8414|8414.8|8413.9|3
1651658000000|2022-05-04 09:53:20|8414.9|8414|8415|8414.1|8415|8414.1|8414.9|8414|4
1651658010000|2022-05-04 09:53:30|8415.3|8413.8|8415.3|8413.8|8415.3|8413.8|8415.3|8413.8|1
1651658020000|2022-05-04 09:53:40|8415.4|8413.9|8415.4|8413.9|8415.4|8413.9|8415.4|8413.9|1
1651658030000|2022-05-04 09:53:50|8415.3|8413.8|8415.3|8413.8|8415.4|8413.9|8415.3|8413.8|5
1651658040000|2022-05-04 09:54:00|8415|8414.1|8414.9|8414|8415|8414.1|8414.9|8414|4
1651658050000|2022-05-04 09:54:10|8415|8414.1|8414.4|8413.5|8415|8414.1|8414.4|8413.5|11
1651658060000|2022-05-04 09:54:20|8414.3|8413.4|8414.6|8413.7|8415.1|8414|8414.1|8413|24
1651658070000|2022-05-04 09:54:30|8414.7|8413.8|8414.8|8413.3|8415|8413.8|8414.6|8413.3|14
1651658080000|2022-05-04 09:54:40|8414.9|8413.4|8415|8413.5|8415|8413.5|8414.9|8413.4|6
1651658090000|2022-05-04 09:54:50|8414.9|8413.4|8414.4|8413.5|8414.9|8413.6|8414.3|8413.2|15
1651658100000|2022-05-04 09:55:00|8414.3|8413.4|8414.1|8413.2|8414.4|8413.5|8414.1|8412.8|13
1651658110000|2022-05-04 09:55:10|8414.2|8413.3|8414|8413.1|8414.4|8413.3|8414|8412.8|12
1651658120000|2022-05-04 09:55:20|8414.2|8413.3|8415|8413.5|8415|8413.8|8414.1|8413.2|10
1651658130000|2022-05-04 09:55:30|8415.1|8413.6|8415.5|8414.6|8415.8|8414.7|8414.9|8413.6|17
1651658140000|2022-05-04 09:55:40|8415.6|8414.7|8415.5|8414.6|8416|8414.7|8415.4|8414.3|14
1651658150000|2022-05-04 09:55:50|8415.4|8414.5|8415.5|8414.6|8415.7|8414.6|8415.3|8414.1|9
1651658160000|2022-05-04 09:56:00|8415.6|8414.7|8415.5|8414.6|8415.6|8414.7|8415.4|8414.5|4
1651658170000|2022-05-04 09:56:10|8415.4|8414.5|8415.2|8414.3|8415.5|8414.6|8415.2|8414.3|6
1651658180000|2022-05-04 09:56:20|8415.3|8414.4|8416.4|8414.9|8416.6|8415.3|8415.3|8414.4|18
1651658190000|2022-05-04 09:56:30|8416.5|8415|8416.3|8415.4|8416.6|8415.4|8416.1|8414.7|16
1651658200000|2022-05-04 09:56:40|8416.5|8415|8415.6|8414.7|8416.6|8415.3|8415.6|8414.7|22
1651658210000|2022-05-04 09:56:50|8415.9|8414.4|8415.6|8414.1|8416.1|8414.8|8415.3|8414.1|16
1651658220000|2022-05-04 09:57:00|8415.7|8414.2|8416.3|8415.4|8416.6|8415.5|8414.6|8413.4|27
1651658230000|2022-05-04 09:57:10|8416.4|8415.5|8415.7|8414.8|8416.5|8415.6|8415.7|8414.6|35
1651658240000|2022-05-04 09:57:20|8416|8414.5|8415.7|8414.2|8416|8414.8|8415.3|8414.1|19
1651658250000|2022-05-04 09:57:30|8415.2|8414.3|8414.9|8414|8415.2|8414.3|8414.7|8413.6|17
1651658260000|2022-05-04 09:57:40|8414.7|8413.8|8414.3|8413.4|8414.8|8413.8|8414.2|8413.1|18
1651658270000|2022-05-04 09:57:50|8414.2|8413.3|8413.8|8412.9|8414.4|8413.3|8413.7|8412.5|25
1651658280000|2022-05-04 09:58:00|8413.7|8412.8|8413.3|8412.4|8413.7|8412.8|8413.3|8412.2|12
1651658290000|2022-05-04 09:58:10|8413.4|8412.5|8413.3|8412.4|8413.6|8412.6|8413.3|8412.1|6
1651658300000|2022-05-04 09:58:20|8413.6|8412.1|8413.6|8412.1|8413.7|8412.6|8413.3|8412.1|9
1651658310000|2022-05-04 09:58:30|8413.7|8412.2|8413.4|8412.5|8413.7|8412.5|8413.3|8412.1|9
1651658320000|2022-05-04 09:58:40|8413.5|8412.6|8413.5|8412.6|8413.5|8412.6|8413.4|8412.5|9
1651658330000|2022-05-04 09:58:50|8413.2|8412.3|8413|8412.1|8413.4|8412.5|8413|8411.8|13
1651658340000|2022-05-04 09:59:00|8413.1|8412.2|8414|8412.5|8414.1|8412.8|8413.1|8412|15
1651658350000|2022-05-04 09:59:10|8413.9|8412.4|8413.3|8412.4|8413.9|8412.5|8413.2|8412|16
1651658360000|2022-05-04 09:59:20|8413.6|8412.1|8413.3|8411.8|8413.6|8412.1|8413|8411.8|6
1651658370000|2022-05-04 09:59:30|8413.4|8411.9|8413.2|8411.7|8413.4|8411.9|8413.2|8411.7|3
1651658380000|2022-05-04 09:59:40|8413.1|8411.6|8413.2|8411.7|8413.3|8412.1|8412.7|8411.6|7
1651658400000|2022-05-04 10:00:00|8413.1|8411.6|8413.8|8412.3|8414|8412.7|8413.1|8411.6|12
1651658410000|2022-05-04 10:00:10|8413.9|8412.4|8413.9|8412.4|8414|8412.6|8413.4|8412.2|10
1651658420000|2022-05-04 10:00:20|8413.8|8412.3|8414|8413.1|8414|8413.1|8413.4|8412.3|21
1651658430000|2022-05-04 10:00:30|8414.2|8412.7|8415|8414.1|8415|8414.1|8413.7|8412.7|14
1651658440000|2022-05-04 10:00:40|8415.1|8414.2|8415.4|8413.9|8415.5|8414.4|8415|8413.9|26
1651658450000|2022-05-04 10:00:50|8415|8414.1|8415.6|8414.1|8415.7|8414.5|8415|8414|16
1651658460000|2022-05-04 10:01:00|8415.5|8414|8414.8|8413.9|8415.5|8414.1|8414.5|8413.6|17
1651658470000|2022-05-04 10:01:10|8415.1|8413.6|8414.8|8413.9|8415.1|8414.1|8414.5|8413.6|17
1651658480000|2022-05-04 10:01:20|8414.7|8413.8|8415.2|8414.3|8415.3|8414.4|8414.7|8413.6|22
1651658490000|2022-05-04 10:01:30|8415.1|8414.2|8414.8|8413.9|8415.2|8414.3|8414.8|8413.5|11
1651658500000|2022-05-04 10:01:40|8414.7|8413.8|8414.9|8414|8415.3|8414.4|8414.7|8413.8|25
1651658510000|2022-05-04 10:01:50|8415|8414.1|8415|8414.1|8415.4|8414.2|8414.9|8413.8|15
1651658520000|2022-05-04 10:02:00|8415.1|8414.2|8415.1|8414.2|8415.4|8414.3|8415|8413.8|11
1651658530000|2022-05-04 10:02:10|8415.4|8414.5|8415.9|8414.4|8415.9|8414.8|8415.3|8414.2|17
1651658540000|2022-05-04 10:02:20|8415.8|8414.3|8415.1|8414.2|8415.8|8414.7|8415|8414.1|12
1651658550000|2022-05-04 10:02:30|8415.4|8413.9|8415.4|8413.9|8415.5|8414.4|8415.1|8413.9|16
1651658560000|2022-05-04 10:02:40|8415.5|8414|8415.5|8414.6|8415.8|8414.7|8415.4|8413.9|18
1651658570000|2022-05-04 10:02:50|8415.6|8414.7|8415|8414.1|8415.6|8414.7|8414.9|8413.7|12
1651658580000|2022-05-04 10:03:00|8415.1|8414.2|8415.4|8413.9|8415.4|8414.2|8414.8|8413.9|10
1651658590000|2022-05-04 10:03:10|8415.1|8414.2|8415.1|8414.2|8415.2|8414.3|8415.1|8414.2|3
1651658600000|2022-05-04 10:03:20|8415.4|8413.9|8415.3|8413.8|8415.4|8413.9|8415.3|8413.8|4
1651658610000|2022-05-04 10:03:30|8415.2|8413.7|8414.1|8413.2|8415.2|8414|8413.9|8413|16
1651658620000|2022-05-04 10:03:40|8414.4|8412.9|8414.2|8412.7|8414.4|8412.9|8414.2|8412.7|9
1651658630000|2022-05-04 10:03:50|8414.3|8412.8|8414.2|8412.7|8414.3|8413.1|8413.9|8412.7|10
1651658640000|2022-05-04 10:04:00|8414.3|8412.8|8414.3|8412.8|8414.3|8412.8|8414.3|8412.8|1
1651658650000|2022-05-04 10:04:10|8414.1|8413.2|8413.6|8412.7|8414.1|8413.2|8413.6|8412.6|13
1651658660000|2022-05-04 10:04:20|8413.4|8412.5|8413.2|8412.3|8413.8|8412.5|8413.1|8412.1|9
1651658670000|2022-05-04 10:04:30|8413.3|8412.4|8413|8412.1|8413.3|8412.4|8412.9|8412|14
1651658680000|2022-05-04 10:04:40|8412.9|8412|8412.7|8411.8|8412.9|8412|8412.6|8411.7|6
1651658690000|2022-05-04 10:04:50|8412.4|8411.5|8412.4|8411.5|8412.7|8411.6|8412.3|8411.1|10
1651658700000|2022-05-04 10:05:00|8412.5|8411.6|8413.2|8411.7|8413.2|8412.1|8412.5|8411.6|13
1651658710000|2022-05-04 10:05:10|8412.9|8412|8413.1|8412.2|8413.2|8412.3|8412.9|8412|13
1651658720000|2022-05-04 10:05:20|8413|8412.1|8413.1|8412.2|8413.2|8412.3|8413|8412.1|8
1651658730000|2022-05-04 10:05:30|8413.2|8412.3|8413.7|8412.8|8414.1|8413.1|8413.1|8412.2|17
1651658740000|2022-05-04 10:05:40|8413.9|8413|8414.4|8413.5|8414.5|8413.6|8413.9|8413|8
1651658750000|2022-05-04 10:05:50|8414.6|8413.1|8414|8413.1|8414.6|8413.2|8413.9|8412.9|16
1651658760000|2022-05-04 10:06:00|8414.1|8413.2|8413.9|8413|8414.1|8413.2|8413.8|8412.9|11
1651658770000|2022-05-04 10:06:10|8414|8413.1|8414.6|8413.7|8414.7|8413.8|8413.9|8413|13
1651658780000|2022-05-04 10:06:20|8414.8|8413.3|8414.6|8413.7|8415|8413.7|8414.5|8413.3|6
1651658790000|2022-05-04 10:06:30|8414.7|8413.8|8414.6|8413.7|8415.1|8413.9|8414.6|8413.4|15
1651658800000|2022-05-04 10:06:40|8414.7|8413.8|8414.9|8414|8415.1|8414|8414.7|8413.5|12
1651658810000|2022-05-04 10:06:50|8415.3|8414.4|8415.6|8414.7|8415.9|8414.7|8415.3|8414.2|13
1651658820000|2022-05-04 10:07:00|8415.9|8414.4|8415.9|8415|8415.9|8415|8415.6|8414.4|12
1651658830000|2022-05-04 10:07:10|8415.8|8414.9|8416.3|8414.8|8416.4|8415.1|8415.8|8414.8|8
1651658840000|2022-05-04 10:07:20|8416.5|8415|8416.3|8415.4|8416.7|8415.4|8416.3|8414.9|14
1651658850000|2022-05-04 10:07:30|8416.4|8415.5|8417.3|8415.8|8417.3|8416.1|8416.3|8415.4|14
1651658860000|2022-05-04 10:07:40|8417|8416.1|8417.6|8416.1|8417.7|8416.4|8416.9|8415.8|17
1651658870000|2022-05-04 10:07:50|8417.2|8416.3|8417.2|8416.3|8417.5|8416.3|8417|8416|10
1651658880000|2022-05-04 10:08:00|8417.1|8416.2|8416.9|8415.4|8417.2|8416.3|8416.5|8415.3|14
1651658890000|2022-05-04 10:08:10|8416.5|8415.6|8416.9|8415.4|8416.9|8415.7|8416.5|8415.3|5
1651658900000|2022-05-04 10:08:20|8416.6|8415.7|8417|8416.1|8417.1|8416.1|8416.6|8415.5|14
1651658910000|2022-05-04 10:08:30|8416.9|8416|8417.4|8416.5|8417.4|8416.5|8416.9|8416|9
1651658920000|2022-05-04 10:08:40|8417.5|8416.6|8417.4|8416.5|8417.9|8416.6|8417.3|8416.3|14
1651658930000|2022-05-04 10:08:50|8417.3|8416.4|8417.4|8416.5|8417.4|8416.5|8417.3|8416.4|8
1651658940000|2022-05-04 10:09:00|8417.3|8416.4|8417.2|8415.7|8417.4|8416.5|8416.6|8415.3|17
1651658950000|2022-05-04 10:09:10|8416.8|8415.9|8417.2|8415.7|8417.2|8415.9|8416.5|8415.3|17
1651658960000|2022-05-04 10:09:20|8417.3|8415.8|8417.8|8416.3|8417.8|8416.5|8417|8415.8|16
1651658970000|2022-05-04 10:09:30|8417.7|8416.2|8417.6|8416.7|8417.8|8416.7|8417.5|8416.2|12
1651658980000|2022-05-04 10:09:40|8417.5|8416.6|8417.6|8416.7|8417.6|8416.7|8417.5|8416.6|4
1651658990000|2022-05-04 10:09:50|8417.5|8416.6|8417.6|8416.7|8417.7|8416.8|8417.5|8416.6|4
1651659000000|2022-05-04 10:10:00|8417.5|8416.6|8417.1|8415.6|8417.8|8416.6|8416.7|8415.6|20
1651659010000|2022-05-04 10:10:10|8417|8415.5|8416.9|8416|8417.4|8416|8416.9|8415.5|13
1651659020000|2022-05-04 10:10:20|8417.2|8415.7|8416.9|8416|8417.3|8416.1|8416.8|8415.7|8
1651659030000|2022-05-04 10:10:30|8416.8|8415.9|8416.8|8415.9|8416.8|8415.9|8416.7|8415.8|9
1651659040000|2022-05-04 10:10:40|8416.9|8416|8416.6|8415.7|8416.9|8416|8416.6|8415.7|12
1651659050000|2022-05-04 10:10:50|8416.4|8415.5|8416.5|8415|8416.6|8415.7|8416.2|8415|11
1651659060000|2022-05-04 10:11:00|8416.3|8415.4|8416.4|8415.5|8416.6|8415.5|8416.3|8415|8
1651659070000|2022-05-04 10:11:10|8416.9|8415.4|8417|8416.1|8417.1|8416.2|8416.5|8415.4|13
1651659080000|2022-05-04 10:11:20|8416.9|8416|8416.9|8416|8417.3|8416.2|8416.9|8415.7|13
1651659090000|2022-05-04 10:11:30|8416.8|8415.9|8416.9|8416|8416.9|8416|8416.8|8415.9|4
1651659100000|2022-05-04 10:11:40|8416.8|8415.9|8417.4|8415.9|8417.4|8416.1|8416.8|8415.9|8
1651659110000|2022-05-04 10:11:50|8417.3|8415.8|8417.4|8415.9|8417.4|8415.9|8417.3|8415.8|2
1651659120000|2022-05-04 10:12:00|8417.3|8415.8|8416.8|8415.3|8417.3|8416|8416.5|8415.3|15
1651659130000|2022-05-04 10:12:10|8416.9|8415.4|8416.9|8415.4|8417|8415.8|8416.6|8415.4|7
1651659140000|2022-05-04 10:12:20|8416.8|8415.3|8416.8|8415.3|8417.1|8415.8|8416.5|8415.3|11
1651659150000|2022-05-04 10:12:30|8416.5|8415.6|8416.8|8415.3|8416.8|8415.6|8416.4|8415.2|9
1651659160000|2022-05-04 10:12:40|8416.5|8415.6|8416.7|8415.2|8416.7|8415.6|8416.4|8415.2|3
1651659170000|2022-05-04 10:12:50|8416.8|8415.3|8416.8|8415.3|8416.8|8415.3|8416.7|8415.2|5
1651659180000|2022-05-04 10:13:00|8416.4|8415.5|8416.7|8415.2|8416.7|8415.5|8416.3|8415.1|12
1651659190000|2022-05-04 10:13:10|8416.6|8415.1|8415.6|8414.1|8416.7|8415.2|8415.3|8414.1|26
1651659200000|2022-05-04 10:13:20|8415.5|8414|8415.8|8414.3|8415.8|8414.5|8415.2|8414|10
1651659210000|2022-05-04 10:13:30|8415.9|8414.4|8415.9|8414.4|8416.3|8415.1|8415.8|8414.4|32
1651659220000|2022-05-04 10:13:40|8415.8|8414.3|8416.6|8415.1|8416.6|8415.4|8415.7|8414.3|17
1651659230000|2022-05-04 10:13:50|8416.7|8415.2|8416.8|8415.3|8416.8|8415.5|8416.3|8415.1|10
1651659240000|2022-05-04 10:14:00|8416.5|8415.6|8416.8|8415.3|8416.8|8415.6|8416.4|8415.1|13
1651659250000|2022-05-04 10:14:10|8416.7|8415.2|8416.7|8415.2|8416.9|8415.8|8416.4|8415.1|19
1651659260000|2022-05-04 10:14:20|8416.6|8415.1|8416.4|8415.5|8416.7|8415.6|8416.4|8415.1|8
1651659270000|2022-05-04 10:14:30|8416.5|8415.6|8415.8|8414.9|8416.7|8415.6|8415.8|8414.7|13
1651659280000|2022-05-04 10:14:40|8415.9|8415|8415.9|8414.4|8416.1|8415|8415.8|8414.4|7
1651659290000|2022-05-04 10:14:50|8415.8|8414.3|8415.8|8414.3|8416|8414.6|8415.4|8414.2|11
1651659300000|2022-05-04 10:15:00|8415.3|8413.8|8414.6|8413.7|8415.3|8414.1|8414.6|8413.2|34
1651659310000|2022-05-04 10:15:10|8414.7|8413.8|8414.3|8413.4|8414.9|8413.8|8414.2|8413.1|22
1651659320000|2022-05-04 10:15:20|8414.6|8413.1|8414.6|8413.1|8414.6|8413.4|8414.1|8413|14
1651659330000|2022-05-04 10:15:30|8414.4|8413.5|8414.7|8413.2|8414.7|8413.5|8414.3|8413.1|8
1651659340000|2022-05-04 10:15:40|8414.8|8413.3|8414.7|8413.2|8414.8|8413.6|8414.3|8413.2|13
1651659350000|2022-05-04 10:15:50|8414.4|8413.5|8414.6|8413.1|8414.7|8413.5|8414.3|8413|13
1651659360000|2022-05-04 10:16:00|8414.5|8413|8414.8|8413.3|8414.8|8413.6|8414.2|8413|15
1651659370000|2022-05-04 10:16:10|8414.7|8413.2|8414.4|8413.5|8414.8|8413.5|8414.3|8413.1|9
1651659380000|2022-05-04 10:16:20|8414.7|8413.2|8414.3|8413.4|8414.8|8413.4|8414.2|8412.9|11
1651659390000|2022-05-04 10:16:30|8414.4|8413.5|8414.8|8413.3|8414.8|8413.6|8414.4|8413.2|7
1651659400000|2022-05-04 10:16:40|8414.9|8413.4|8414.7|8413.8|8415|8413.8|8414.7|8413.4|5
1651659410000|2022-05-04 10:16:50|8414.9|8414|8415.4|8413.9|8415.4|8414.2|8414.9|8413.8|5
1651659420000|2022-05-04 10:17:00|8415.3|8413.8|8415.3|8414.4|8415.8|8414.7|8415.3|8413.8|12
1651659430000|2022-05-04 10:17:10|8415.6|8414.1|8414.9|8413.4|8415.7|8414.5|8414.7|8413.4|16
1651659440000|2022-05-04 10:17:20|8414.6|8413.7|8413.4|8412.5|8415|8413.7|8413.4|8412.4|20
1651659450000|2022-05-04 10:17:30|8413.5|8412.6|8413.8|8412.3|8413.9|8412.8|8413.5|8412.3|8
1651659460000|2022-05-04 10:17:40|8413.9|8412.4|8413.4|8412.5|8414|8412.5|8413.4|8412.2|9
1651659470000|2022-05-04 10:17:50|8413.5|8412.6|8414.3|8412.8|8414.3|8412.8|8413.4|8412.4|10
1651659480000|2022-05-04 10:18:00|8414|8413.1|8413.3|8412.4|8414.2|8413.1|8413.3|8412.4|21
1651659490000|2022-05-04 10:18:10|8413.2|8412.3|8414|8412.5|8414|8412.7|8413.1|8412|26
1651659500000|2022-05-04 10:18:20|8413.6|8412.7|8414.4|8412.9|8414.5|8413.2|8413.6|8412.7|10
1651659510000|2022-05-04 10:18:30|8414.3|8412.8|8413.4|8412.5|8414.3|8412.9|8413.4|8412.4|17
1651659520000|2022-05-04 10:18:40|8413.3|8412.4|8412.6|8411.7|8413.6|8412.4|8412.5|8411.4|18
1651659530000|2022-05-04 10:18:50|8412.7|8411.8|8412.6|8411.7|8413.1|8411.9|8412.6|8411.5|12
1651659540000|2022-05-04 10:19:00|8412.7|8411.8|8412.7|8411.8|8412.8|8411.9|8412.4|8411.3|13
1651659550000|2022-05-04 10:19:10|8412.6|8411.7|8412.7|8411.8|8412.8|8411.9|8412.6|8411.7|6
1651659560000|2022-05-04 10:19:20|8413|8412.1|8413|8412.1|8413.3|8412.4|8412.9|8411.7|11
1651659570000|2022-05-04 10:19:30|8412.9|8412|8412.5|8411.6|8413|8412|8412.5|8411.4|11
1651659580000|2022-05-04 10:19:40|8412.6|8411.7|8412.4|8411.5|8412.6|8411.7|8412.4|8411.5|5
1651659590000|2022-05-04 10:19:50|8412.5|8411.6|8412.4|8410.9|8412.5|8411.6|8412|8410.8|13
1651659600000|2022-05-04 10:20:00|8412.1|8411.2|8412.3|8411.4|8412.7|8411.4|8412.1|8411.1|8
1651659610000|2022-05-04 10:20:10|8412.4|8411.5|8411.5|8410.6|8412.4|8411.5|8411.5|8410.5|19
1651659620000|2022-05-04 10:20:20|8411.8|8410.3|8411.9|8410.4|8411.9|8411|8411.5|8410.3|13
1651659630000|2022-05-04 10:20:30|8412|8410.5|8411.5|8410.6|8412.1|8410.7|8411.4|8410.4|7
1651659640000|2022-05-04 10:20:40|8411.7|8410.2|8411.4|8410.5|8411.7|8410.6|8411.3|8410.2|13
1651659650000|2022-05-04 10:20:50|8411.5|8410.6|8411.4|8409.9|8411.6|8410.6|8411|8409.8|20
1651659660000|2022-05-04 10:21:00|8411.5|8410|8411.8|8410.3|8411.9|8410.6|8411.2|8410|9
1651659670000|2022-05-04 10:21:10|8411.5|8410.6|8411.6|8410.7|8411.9|8410.7|8411.5|8410.4|10
1651659680000|2022-05-04 10:21:20|8411.4|8410.5|8410.8|8409.9|8411.7|8410.5|8410.2|8409.3|17
1651659690000|2022-05-04 10:21:30|8410.7|8409.8|8411.6|8410.1|8411.7|8410.4|8410.7|8409.8|13
1651659700000|2022-05-04 10:21:40|8411.7|8410.2|8411.2|8410.3|8411.7|8410.5|8411.1|8409.8|16
1651659710000|2022-05-04 10:21:50|8411.4|8409.9|8411.9|8410.4|8411.9|8410.4|8410.9|8409.8|16
1651659720000|2022-05-04 10:22:00|8411.6|8410.7|8412.2|8410.7|8412.4|8411.1|8411.6|8410.3|8
1651659730000|2022-05-04 10:22:10|8412.1|8410.6|8412|8410.5|8412.1|8410.6|8412|8410.5|2
1651659740000|2022-05-04 10:22:20|8411.7|8410.8|8412.1|8410.6|8412.1|8411|8411.7|8410.5|8
1651659750000|2022-05-04 10:22:30|8411.9|8411|8411.9|8411|8412|8411.1|8411.8|8410.9|7
1651659760000|2022-05-04 10:22:40|8412|8411.1|8412.7|8411.2|8412.7|8411.5|8411.9|8410.7|15
1651659770000|2022-05-04 10:22:50|8412.1|8411.3|8412.5|8411.6|8412.5|8411.6|8411.7|8410.5|17
1651659780000|2022-05-04 10:23:00|8412.7|8411.2|8412.1|8411.2|8412.7|8411.4|8412.1|8410.9|13
1651659790000|2022-05-04 10:23:10|8412.4|8410.9|8412|8411.1|8412.4|8411.2|8411.9|8410.9|7
1651659800000|2022-05-04 10:23:20|8412.1|8411.2|8412.1|8411.2|8412.6|8411.4|8412.1|8410.6|11
1651659810000|2022-05-04 10:23:30|8412.2|8411.3|8412.2|8411.3|8412.2|8411.3|8412|8411.1|9
1651659820000|2022-05-04 10:23:40|8412.5|8411|8411.9|8410.4|8412.5|8411.2|8411.8|8410.4|7
1651659830000|2022-05-04 10:23:50|8411.7|8410.8|8412.2|8410.7|8412.2|8410.9|8411.7|8410.5|8
1651659840000|2022-05-04 10:24:00|8412.1|8410.6|8412|8411.1|8412.3|8411.2|8411.8|8410.6|11
1651659850000|2022-05-04 10:24:10|8412.1|8411.2|8412.7|8411.8|8413.4|8412|8412.1|8411.2|17
1651659860000|2022-05-04 10:24:20|8412.8|8411.9|8413.2|8411.7|8413.3|8412.1|8412.8|8411.5|10
1651659870000|2022-05-04 10:24:30|8413.3|8411.8|8413.1|8412.2|8413.5|8412.4|8412.9|8411.7|17
1651659880000|2022-05-04 10:24:40|8413.3|8411.8|8413.4|8411.9|8413.7|8412.3|8412.9|8411.8|15
1651659890000|2022-05-04 10:24:50|8413.5|8412|8413.5|8412.6|8413.6|8412.6|8413.2|8411.9|10
1651659900000|2022-05-04 10:25:00|8413.7|8412.8|8413.7|8412.8|8414.5|8413.2|8413.6|8412.4|17
1651659910000|2022-05-04 10:25:10|8413.6|8412.7|8413.7|8412.8|8414|8412.8|8413.5|8412.4|11
1651659920000|2022-05-04 10:25:20|8413.8|8412.9|8414.1|8412.6|8414.4|8413.1|8413.8|8412.5|16
1651659930000|2022-05-04 10:25:30|8414.2|8412.7|8414.1|8412.6|8414.2|8412.9|8413.8|8412.6|4
1651659940000|2022-05-04 10:25:40|8413.9|8413|8413.8|8412.9|8414.2|8413|8413.7|8412.6|12
1651659950000|2022-05-04 10:25:50|8414.1|8412.6|8414.1|8413.2|8414.3|8413.2|8413.8|8412.6|16
1651659960000|2022-05-04 10:26:00|8414|8413.1|8412.4|8411.5|8414|8413.1|8412.3|8411.2|26
1651659970000|2022-05-04 10:26:10|8412.6|8411.1|8412.3|8411.4|8412.6|8411.5|8412.2|8411.1|11
1651659980000|2022-05-04 10:26:20|8412.2|8411.3|8412.4|8410.9|8412.4|8411.3|8411.7|8410.6|10
1651659990000|2022-05-04 10:26:30|8412.3|8410.8|8412.3|8411.4|8412.4|8411.4|8412|8410.7|18
1651660000000|2022-05-04 10:26:40|8412.2|8411.3|8412.9|8412|8413.7|8412.6|8412.1|8410.9|28
1651660010000|2022-05-04 10:26:50|8413|8412.1|8413.8|8412.9|8414.1|8413|8412.9|8411.9|31
1651660020000|2022-05-04 10:27:00|8414.1|8412.6|8413.8|8412.3|8414.2|8413.1|8413.4|8412.2|23
1651660030000|2022-05-04 10:27:10|8413.7|8412.2|8413|8412.1|8413.7|8412.4|8412.9|8411.7|14
1651660040000|2022-05-04 10:27:20|8413.1|8412.2|8412.9|8411.4|8413.3|8412.2|8412.5|8411.4|16
1651660050000|2022-05-04 10:27:30|8412.8|8411.3|8412.8|8411.3|8412.9|8411.7|8412.5|8411.3|9
1651660060000|2022-05-04 10:27:40|8412.5|8411.6|8414.1|8413.2|8414.2|8413.3|8412.3|8411.1|19
1651660070000|2022-05-04 10:27:50|8414.4|8412.9|8414.2|8413.3|8414.5|8413.3|8414|8412.8|17
1651660080000|2022-05-04 10:28:00|8414.1|8413.2|8413.9|8413|8414.5|8413.4|8413.8|8412.5|12
1651660090000|2022-05-04 10:28:10|8414|8413.1|8414.1|8413.2|8414.5|8413.4|8414|8412.7|16
1651660100000|2022-05-04 10:28:20|8414.5|8413.6|8414.7|8413.8|8414.9|8413.8|8414.4|8413.3|19
1651660110000|2022-05-04 10:28:30|8414.6|8413.7|8414.6|8413.7|8414.9|8413.8|8414.6|8413.4|4
1651660120000|2022-05-04 10:28:40|8414.5|8413.6|8414.5|8413.6|8414.9|8413.7|8414.5|8413.2|7
1651660130000|2022-05-04 10:28:50|8414.6|8413.7|8414.5|8413.6|8415.1|8413.8|8414.5|8413.3|14
1651660140000|2022-05-04 10:29:00|8414.8|8413.3|8414.7|8413.8|8414.9|8413.8|8414.5|8413.3|10
1651660150000|2022-05-04 10:29:10|8414.6|8413.7|8415.4|8413.9|8415.5|8414.2|8414.6|8413.7|15
1651660160000|2022-05-04 10:29:20|8415.5|8414|8414.9|8414|8415.5|8414.1|8414.9|8413.8|7
1651660170000|2022-05-04 10:29:30|8415.2|8413.7|8414.5|8413|8415.2|8413.7|8414.2|8413|23
1651660180000|2022-05-04 10:29:40|8414.4|8412.9|8414.2|8412.7|8414.5|8413|8413.8|8412.5|16
1651660190000|2022-05-04 10:29:50|8414.3|8412.8|8414.8|8413.9|8415|8413.9|8414|8412.7|16
1651660200000|2022-05-04 10:30:00|8414.7|8413.8|8414.7|8413.8|8415.1|8413.8|8414.5|8413.4|14
1651660210000|2022-05-04 10:30:10|8414.8|8413.9|8415.2|8413.7|8415.2|8414.1|8414.7|8413.6|15
1651660220000|2022-05-04 10:30:20|8415.1|8413.6|8414.9|8413.4|8415.2|8413.7|8414.4|8413.2|16
1651660230000|2022-05-04 10:30:30|8414.8|8413.3|8414.7|8413.2|8414.9|8413.5|8414.4|8413.2|10
1651660240000|2022-05-04 10:30:40|8414.6|8413.1|8414.3|8412.8|8414.6|8413.4|8413.9|8412.8|10
1651660250000|2022-05-04 10:30:50|8414.2|8412.7|8413.6|8412.7|8414.3|8413|8413.6|8412.7|10
1651660260000|2022-05-04 10:31:00|8413.5|8412.6|8414|8413.1|8414.3|8413.3|8413.5|8412.4|25
1651660270000|2022-05-04 10:31:10|8414.4|8412.9|8414.4|8412.9|8414.5|8413.2|8414|8412.9|13
1651660280000|2022-05-04 10:31:20|8414.5|8413|8414.5|8413|8414.5|8413|8414.4|8412.9|7
1651660290000|2022-05-04 10:31:30|8414.2|8413.3|8414.1|8413.2|8414.4|8413.3|8413.9|8412.9|11
1651660300000|2022-05-04 10:31:40|8414|8413.1|8414.1|8413.2|8414.1|8413.2|8414|8413.1|2
1651660310000|2022-05-04 10:31:50|8414|8413.1|8414.4|8412.9|8414.4|8413.2|8414|8412.8|6
1651660320000|2022-05-04 10:32:00|8414.3|8412.8|8414.4|8412.9|8414.4|8412.9|8414.3|8412.8|2
1651660330000|2022-05-04 10:32:10|8414.1|8413.2|8414.1|8413.2|8414.2|8413.3|8414.1|8413.2|5
1651660340000|2022-05-04 10:32:20|8414.2|8413.3|8414.2|8413.3|8414.3|8413.3|8414|8412.8|11
1651660350000|2022-05-04 10:32:30|8414.3|8413.4|8414.2|8413.3|8414.9|8413.6|8414.2|8413.3|15
1651660360000|2022-05-04 10:32:40|8414.1|8413.2|8413.9|8413|8414.3|8413.2|8413.8|8412.6|17
1651660370000|2022-05-04 10:32:50|8413.6|8412.7|8413.9|8412.4|8414|8412.8|8413.5|8412.4|8
1651660380000|2022-05-04 10:33:00|8413.5|8412.6|8413.4|8412.5|8413.8|8412.7|8413.4|8412.2|13
1651660390000|2022-05-04 10:33:10|8413.5|8412.6|8413.5|8412.6|8413.5|8412.6|8413.4|8412.5|3
1651660400000|2022-05-04 10:33:20|8413.6|8412.7|8414|8413.1|8414.4|8413.2|8413.5|8412.5|22
1651660410000|2022-05-04 10:33:30|8413.9|8413|8414.3|8412.8|8414.5|8413.2|8413.8|8412.5|24
1651660420000|2022-05-04 10:33:40|8414.4|8412.9|8414.3|8412.8|8414.4|8412.9|8414.3|8412.8|4
1651660430000|2022-05-04 10:33:50|8414.2|8412.7|8414.2|8412.7|8414.3|8413.1|8413.7|8412.5|13
1651660440000|2022-05-04 10:34:00|8414.1|8412.6|8414.1|8413.2|8414.1|8413.2|8413.5|8412.4|18
1651660450000|2022-05-04 10:34:10|8414.4|8412.9|8414.1|8412.6|8414.4|8413.1|8413.8|8412.6|14
1651660460000|2022-05-04 10:34:20|8414.2|8412.7|8414.1|8412.6|8414.2|8412.7|8414|8412.5|9
1651660470000|2022-05-04 10:34:30|8413.8|8412.9|8413.8|8412.9|8414.2|8413|8413.6|8412.6|19
1651660480000|2022-05-04 10:34:40|8413.7|8412.8|8413.7|8412.8|8413.7|8412.8|8413.5|8412.6|7
1651660490000|2022-05-04 10:34:50|8414|8412.5|8413.9|8412.4|8414|8412.5|8413.9|8412.4|6
1651660500000|2022-05-04 10:35:00|8413.6|8412.7|8414.2|8412.7|8414.2|8412.9|8413.5|8412.5|7
1651660510000|2022-05-04 10:35:10|8414.1|8412.6|8413.5|8412.6|8414.2|8412.8|8413.4|8412.3|19
1651660520000|2022-05-04 10:35:20|8413.6|8412.7|8413.5|8412.6|8414|8412.8|8413.5|8412.4|9
1651660530000|2022-05-04 10:35:30|8413.6|8412.7|8414|8412.5|8414|8412.8|8413.5|8412.4|9
1651660540000|2022-05-04 10:35:40|8413.9|8412.4|8414|8412.5|8414.1|8412.8|8413.6|8412.3|12
1651660550000|2022-05-04 10:35:50|8413.9|8412.4|8413.5|8412.6|8414|8412.6|8413.5|8412.4|4
1651660560000|2022-05-04 10:36:00|8413.6|8412.7|8413.5|8412.6|8413.7|8412.7|8413.4|8412.2|6
1651660570000|2022-05-04 10:36:10|8413.4|8412.5|8413.6|8412.7|8413.9|8412.7|8412.9|8412|20
1651660580000|2022-05-04 10:36:20|8413.5|8412.6|8413.6|8412.7|8413.6|8412.7|8413.5|8412.6|4
1651660590000|2022-05-04 10:36:30|8413.5|8412.6|8414.2|8412.7|8414.3|8413.1|8413.5|8412.6|8
1651660600000|2022-05-04 10:36:40|8414.3|8412.8|8413.9|8413|8414.3|8413|8413.8|8412.7|6
1651660610000|2022-05-04 10:36:50|8414.2|8412.7|8414.3|8412.8|8414.4|8413.1|8413.6|8412.6|14
1651660620000|2022-05-04 10:37:00|8414.2|8412.7|8414.1|8413.2|8414.3|8413.4|8414|8412.7|17
1651660630000|2022-05-04 10:37:10|8414.2|8413.3|8414|8413.1|8414.5|8413.4|8413.9|8412.8|17
1651660640000|2022-05-04 10:37:20|8414.1|8413.2|8413.9|8413|8414.1|8413.2|8413.8|8412.9|8
1651660650000|2022-05-04 10:37:30|8414.2|8412.7|8414.2|8413.3|8414.4|8413.4|8414|8412.7|13
1651660660000|2022-05-04 10:37:40|8414.3|8413.4|8413.9|8413|8414.3|8413.4|8413.9|8412.8|23
1651660670000|2022-05-04 10:37:50|8414|8413.1|8413.7|8412.8|8414|8413.1|8413.6|8412.7|11
1651660680000|2022-05-04 10:38:00|8413.6|8412.7|8413.9|8413|8413.9|8413|8413.6|8412.7|10
1651660690000|2022-05-04 10:38:10|8413.8|8412.9|8413.7|8412.2|8414.1|8412.9|8413.7|8412.2|9
1651660700000|2022-05-04 10:38:20|8413.4|8412.5|8413.5|8412.6|8413.6|8412.7|8413.4|8412.5|4
1651660710000|2022-05-04 10:38:30|8413.4|8412.5|8413.2|8412.3|8413.6|8412.5|8413.2|8412|7
1651660720000|2022-05-04 10:38:40|8413.1|8412.2|8412.9|8412|8413.3|8412.4|8412.9|8412|16
1651660730000|2022-05-04 10:38:50|8413.1|8412.2|8412.9|8412|8413.4|8412.3|8412.9|8411.7|13
1651660740000|2022-05-04 10:39:00|8413|8412.1|8413.2|8411.7|8413.2|8412.2|8412.9|8411.7|7
1651660750000|2022-05-04 10:39:10|8413.1|8411.6|8413.1|8412.2|8413.5|8412.3|8413|8411.6|10
1651660760000|2022-05-04 10:39:20|8413.4|8411.9|8412.9|8412|8413.6|8412.2|8412.9|8411.9|7
1651660770000|2022-05-04 10:39:30|8413|8412.1|8413.1|8412.2|8413.4|8412.3|8413|8411.8|9
1651660780000|2022-05-04 10:39:40|8413|8412.1|8413.1|8412.2|8413.4|8412.2|8413|8411.7|9
1651660790000|2022-05-04 10:39:50|8413.2|8412.3|8413.1|8412.2|8413.3|8412.3|8412.9|8411.8|27
1651660800000|2022-05-04 10:40:00|8413.2|8412.3|8412.7|8411.8|8413.4|8412.3|8412.7|8411.8|14
1651660810000|2022-05-04 10:40:10|8412.8|8411.9|8411.9|8411|8412.9|8412|8411.9|8411|26
1651660820000|2022-05-04 10:40:20|8412|8411.1|8411.9|8411|8412|8411.1|8411.9|8411|6
1651660830000|2022-05-04 10:40:30|8411.6|8410.7|8412.1|8411.2|8412.4|8411.5|8411.6|8410.7|29
1651660840000|2022-05-04 10:40:40|8412|8411.1|8411.8|8410.9|8412.2|8411.3|8411.8|8410.9|10
1651660850000|2022-05-04 10:40:50|8411.9|8411|8412.1|8410.6|8412.1|8411|8411.7|8410.5|5
1651660860000|2022-05-04 10:41:00|8411.8|8410.9|8411.9|8410.4|8412.2|8411.1|8411.5|8410.4|27
1651660870000|2022-05-04 10:41:10|8412|8410.5|8411.6|8410.7|8412|8410.7|8411.1|8410|21
1651660880000|2022-05-04 10:41:20|8411.5|8410.6|8410.9|8409.4|8411.7|8410.7|8410.6|8409.3|19
1651660890000|2022-05-04 10:41:30|8410.8|8409.3|8410.7|8409.8|8410.8|8409.8|8409.9|8409|15
1651660900000|2022-05-04 10:41:40|8410.8|8409.9|8410.6|8409.7|8411.1|8410.2|8410.5|8409.6|26
1651660910000|2022-05-04 10:41:50|8410.7|8409.8|8410.5|8409.6|8410.7|8409.8|8410.4|8409.5|8
1651660920000|2022-05-04 10:42:00|8410.6|8409.7|8410.4|8409.5|8410.8|8409.9|8410.4|8409.5|21
1651660930000|2022-05-04 10:42:10|8410.5|8409.6|8410.5|8409.6|8410.6|8409.7|8410.5|8409.6|3
1651660940000|2022-05-04 10:42:20|8410.6|8409.7|8410.5|8409.6|8410.6|8409.7|8410.5|8409.6|6
1651660950000|2022-05-04 10:42:30|8410.6|8409.7|8410.3|8409.4|8410.6|8409.7|8410.2|8409.3|13
1651660960000|2022-05-04 10:42:40|8410.4|8409.5|8411.1|8409.6|8411.1|8409.9|8410.3|8409.3|17
1651660970000|2022-05-04 10:42:50|8411|8409.5|8411.2|8410.3|8411.5|8410.3|8410.7|8409.5|12
1651660980000|2022-05-04 10:43:00|8411.1|8410.2|8410.8|8409.3|8411.2|8410.3|8410.1|8409.2|29
1651660990000|2022-05-04 10:43:10|8410.9|8409.4|8410.1|8409.2|8410.9|8409.8|8410|8409.1|19
1651661000000|2022-05-04 10:43:20|8410.2|8409.3|8409.8|8408.9|8410.3|8409.4|8409.7|8408.8|20
1651661010000|2022-05-04 10:43:30|8409.9|8409|8409.6|8408.7|8410.2|8409|8409.6|8408.4|25
1651661020000|2022-05-04 10:43:40|8409.5|8408.6|8409.8|8408.9|8409.8|8408.9|8409.4|8408.5|13
1651661030000|2022-05-04 10:43:50|8409.7|8408.8|8409.4|8408.5|8409.7|8408.8|8409.2|8408.1|18
1651661040000|2022-05-04 10:44:00|8409.2|8408.3|8408.7|8407.8|8409.5|8408.4|8408.7|8407.8|14
1651661050000|2022-05-04 10:44:10|8408.8|8407.9|8409|8408.1|8409.3|8408.3|8408.8|8407.7|16
1651661060000|2022-05-04 10:44:20|8409.1|8408.2|8409|8407.5|8409.2|8408.3|8408.5|8407.5|24
1651661070000|2022-05-04 10:44:30|8409.1|8407.6|8408.6|8407.7|8409.2|8408|8408.4|8407.5|15
1651661080000|2022-05-04 10:44:40|8408.7|8407.8|8408.7|8407.8|8409.2|8408|8408.6|8407.6|13
1651661090000|2022-05-04 10:44:50|8408.8|8407.9|8408.5|8407.6|8408.8|8407.9|8408.4|8407.5|10
1651661100000|2022-05-04 10:45:00|8408.4|8407.5|8409.3|8408.4|8409.7|8408.5|8408.3|8407.4|17
1651661110000|2022-05-04 10:45:10|8409.4|8408.5|8409.6|8408.1|8409.7|8408.5|8409.3|8408.1|9
1651661120000|2022-05-04 10:45:20|8409.7|8408.2|8409.4|8407.9|8409.7|8408.4|8409.1|8407.9|12
1651661130000|2022-05-04 10:45:30|8409.6|8408.1|8409.1|8408.2|8409.6|8408.4|8409.1|8408|5
1651661140000|2022-05-04 10:45:40|8409|8408.1|8409.6|8408.1|8409.6|8408.4|8409|8408.1|9
1651661150000|2022-05-04 10:45:50|8409.5|8408|8409.9|8408.4|8409.9|8408.6|8409|8408|22
1651661160000|2022-05-04 10:46:00|8409.8|8408.3|8410|8409.1|8410.3|8409.1|8409.8|8408.3|12
1651661170000|2022-05-04 10:46:10|8409.9|8409|8409.5|8408.6|8410.3|8409.1|8409.3|8408.4|12
1651661180000|2022-05-04 10:46:20|8409.9|8408.4|8409.3|8408.4|8409.9|8408.6|8409.2|8408.3|15
1651661190000|2022-05-04 10:46:30|8409.2|8408.3|8409|8408.1|8409.4|8408.4|8409|8407.8|19
1651661200000|2022-05-04 10:46:40|8409.1|8408.2|8408.8|8407.9|8409.1|8408.2|8408.8|8407.9|17
1651661210000|2022-05-04 10:46:50|8408.7|8407.8|8408.6|8407.7|8408.7|8407.8|8408.6|8407.7|6
1651661220000|2022-05-04 10:47:00|8408.5|8407.6|8408.4|8407.5|8408.6|8407.7|8408.3|8407.4|14
1651661230000|2022-05-04 10:47:10|8408.5|8407.6|8408.4|8407.5|8408.7|8407.8|8408.4|8407.5|10
1651661240000|2022-05-04 10:47:20|8408.5|8407.6|8408.5|8407.6|8408.5|8407.6|8408.4|8407.5|3
1651661250000|2022-05-04 10:47:30|8408.4|8407.5|8408.5|8407.6|8408.5|8407.6|8408.2|8407.3|11
1651661260000|2022-05-04 10:47:40|8408.4|8407.5|8408.3|8407.4|8408.4|8407.5|8408.1|8407.2|4
1651661270000|2022-05-04 10:47:50|8408.4|8407.5|8408.1|8407.2|8408.5|8407.6|8408.1|8407.2|12
1651661280000|2022-05-04 10:48:00|8408.3|8407.4|8408.5|8407.6|8408.5|8407.6|8408|8407.1|13
1651661290000|2022-05-04 10:48:10|8408.8|8407.3|8408.1|8407.2|8408.8|8407.5|8408|8407.1|10
1651661300000|2022-05-04 10:48:20|8408|8407.1|8408.3|8407.4|8408.7|8407.5|8407.7|8406.8|18
1651661310000|2022-05-04 10:48:30|8408.4|8407.5|8408.3|8407.4|8408.4|8407.5|8408.3|8407.4|2
1651661320000|2022-05-04 10:48:40|8408.4|8407.5|8408.5|8407.6|8408.6|8407.7|8408.4|8407.5|10
1651661330000|2022-05-04 10:48:50|8408.6|8407.7|8408.4|8407.5|8408.6|8407.7|8408.2|8407.3|9
1651661340000|2022-05-04 10:49:00|8408.7|8407.8|8408.6|8407.7|8409.2|8408.3|8408.6|8407.7|19
1651661350000|2022-05-04 10:49:10|8408.5|8407.6|8408.4|8407.5|8408.6|8407.7|8408.3|8407.4|11
1651661360000|2022-05-04 10:49:20|8408.6|8407.7|8409.5|8408.6|8409.6|8408.7|8408.6|8407.7|19
1651661370000|2022-05-04 10:49:30|8409.8|8408.3|8410|8409.1|8410.3|8409.4|8409.1|8408.2|20
1651661380000|2022-05-04 10:49:40|8409.9|8409|8409.7|8408.8|8410.6|8409.3|8409.6|8408.7|22
1651661390000|2022-05-04 10:49:50|8409.6|8408.7|8409.7|8408.8|8409.9|8408.8|8409.6|8408.4|6
1651661400000|2022-05-04 10:50:00|8409.6|8408.7|8409.6|8408.7|8409.8|8408.9|8409.5|8408.6|11
1651661410000|2022-05-04 10:50:10|8409.7|8408.8|8409.8|8408.9|8410.1|8409.2|8409.6|8408.7|10
1651661420000|2022-05-04 10:50:20|8409.9|8409|8410|8409.1|8410|8409.1|8409.5|8408.4|14
1651661430000|2022-05-04 10:50:30|8410.4|8408.9|8410.2|8409.3|8410.5|8409.3|8410.1|8408.9|8
1651661440000|2022-05-04 10:50:40|8410.3|8409.4|8410|8409.1|8410.4|8409.5|8409.9|8408.7|14
1651661450000|2022-05-04 10:50:50|8409.9|8409|8410.3|8408.8|8410.5|8409.2|8409.9|8408.8|9
1651661460000|2022-05-04 10:51:00|8410.4|8408.9|8410.4|8408.9|8410.4|8408.9|8410.4|8408.9|1
1651661470000|2022-05-04 10:51:10|8410.1|8409.2|8410.8|8409.3|8410.8|8409.7|8410.1|8409.2|9
1651661480000|2022-05-04 10:51:20|8410.7|8409.2|8410.2|8409.3|8410.8|8409.5|8410.2|8409.2|8
1651661490000|2022-05-04 10:51:30|8410.3|8409.4|8410.4|8409.5|8410.8|8409.6|8410.1|8409.2|14
1651661500000|2022-05-04 10:51:40|8410.5|8409.6|8410.9|8410|8411.3|8410.1|8410.5|8409.5|15
1651661510000|2022-05-04 10:51:50|8411.3|8409.8|8411.6|8410.1|8411.6|8410.4|8411.1|8409.7|15
1651661520000|2022-05-04 10:52:00|8411.7|8410.2|8411.5|8410.6|8411.9|8410.7|8411.3|8410.2|12
1651661530000|2022-05-04 10:52:10|8411.8|8410.3|8411.4|8410.5|8411.8|8410.7|8411.4|8410.3|13
1651661540000|2022-05-04 10:52:20|8411.3|8410.4|8411.5|8410|8411.7|8410.6|8411.2|8410|13
1651661550000|2022-05-04 10:52:30|8411.6|8410.1|8411.4|8410.5|8411.6|8410.5|8411.3|8410|12
1651661560000|2022-05-04 10:52:40|8411.6|8410.7|8412.8|8411.3|8412.8|8411.5|8411.6|8410.7|25
1651661570000|2022-05-04 10:52:50|8412.3|8411.4|8412.5|8411.6|8412.8|8411.7|8412.2|8411.1|19
1651661580000|2022-05-04 10:53:00|8412.4|8411.5|8412.4|8411.5|8412.7|8411.6|8412.3|8411.1|11
1651661590000|2022-05-04 10:53:10|8412.5|8411.6|8412.7|8411.2|8412.7|8411.6|8412.3|8411.1|8
1651661600000|2022-05-04 10:53:20|8412.6|8411.1|8412.2|8411.3|8413|8411.8|8412.2|8411.1|13
1651661610000|2022-05-04 10:53:30|8412.3|8411.4|8412.3|8411.4|8412.6|8411.5|8412|8411.1|14
1651661620000|2022-05-04 10:53:40|8412.4|8411.5|8412.5|8411.6|8412.5|8411.6|8412.4|8411.5|4
1651661630000|2022-05-04 10:53:50|8412.4|8411.5|8412.8|8411.9|8412.8|8411.9|8412.1|8411.2|14
1651661640000|2022-05-04 10:54:00|8412.7|8411.8|8412.8|8411.9|8412.9|8412|8412.7|8411.8|11
1651661650000|2022-05-04 10:54:10|8412.9|8412|8412.8|8411.9|8413.1|8412.1|8412.4|8411.5|19
1651661660000|2022-05-04 10:54:20|8413.2|8411.7|8413.3|8412.4|8413.3|8412.4|8413.2|8411.7|2
1651661670000|2022-05-04 10:54:30|8413.5|8412.6|8413.8|8412.9|8414.3|8413.4|8413.5|8412.6|14
1651661680000|2022-05-04 10:54:40|8414.1|8412.6|8413.8|8412.9|8414.1|8412.9|8413.7|8412.6|11
1651661690000|2022-05-04 10:54:50|8413.7|8412.8|8413.5|8412.6|8413.8|8412.9|8413.5|8412.6|11
1651661700000|2022-05-04 10:55:00|8413.6|8412.7|8413.5|8412.6|8413.6|8412.7|8413.4|8412.5|4
1651661710000|2022-05-04 10:55:10|8413.6|8412.7|8413.4|8412.5|8413.8|8412.9|8413.4|8412.5|16
1651661720000|2022-05-04 10:55:20|8413.5|8412.6|8412.4|8411.5|8413.6|8412.7|8412.3|8411.4|18
1651661730000|2022-05-04 10:55:30|8412.3|8411.4|8412.7|8411.8|8412.7|8411.8|8412.2|8411.3|9
1651661740000|2022-05-04 10:55:40|8412.6|8411.7|8412.4|8411.5|8412.7|8411.7|8412.1|8411.1|21
1651661750000|2022-05-04 10:55:50|8412.5|8411.6|8412.2|8411.3|8412.8|8411.6|8412.1|8411.2|15
1651661760000|2022-05-04 10:56:00|8412|8411.1|8411.8|8410.9|8412|8411.1|8411.7|8410.8|19
1651661770000|2022-05-04 10:56:10|8411.7|8410.8|8411.7|8410.8|8412.1|8410.9|8411.7|8410.5|11
1651661780000|2022-05-04 10:56:20|8411.6|8410.7|8411.6|8410.7|8411.6|8410.7|8411.6|8410.7|1
1651661790000|2022-05-04 10:56:30|8411.7|8410.8|8412.1|8410.6|8412.1|8410.9|8411.6|8410.6|11
1651661800000|2022-05-04 10:56:40|8412.2|8410.7|8411.8|8410.9|8412.2|8411.1|8411.7|8410.6|17
1651661810000|2022-05-04 10:56:50|8411.9|8411|8411.7|8410.8|8412.1|8411|8411.7|8410.6|4
1651661820000|2022-05-04 10:57:00|8411.8|8410.9|8411.4|8410.5|8412|8411|8411.2|8410.2|22
1651661830000|2022-05-04 10:57:10|8411.3|8410.4|8410.8|8409.9|8411.4|8410.5|8410.7|8409.8|20
1651661840000|2022-05-04 10:57:20|8410.9|8410|8410.7|8409.8|8410.9|8410|8410.7|8409.8|7
1651661850000|2022-05-04 10:57:30|8410.9|8410|8411.7|8410.8|8411.8|8410.8|8410.9|8410|16
1651661860000|2022-05-04 10:57:40|8411.9|8410.4|8412|8410.5|8412|8410.8|8411.6|8410.4|10
1651661870000|2022-05-04 10:57:50|8411.9|8410.4|8411.6|8410.7|8412|8411|8411.4|8410.4|8
1651661880000|2022-05-04 10:58:00|8411.5|8410.6|8411.8|8410.9|8412.1|8411.2|8411.4|8410.5|20
1651661890000|2022-05-04 10:58:10|8411.9|8411|8411.8|8410.9|8411.9|8411|8411.8|8410.9|6
1651661900000|2022-05-04 10:58:20|8411.7|8410.8|8411.7|8410.8|8411.8|8410.9|8411.5|8410.6|6
1651661910000|2022-05-04 10:58:30|8411.6|8410.7|8411.6|8410.7|8411.7|8410.8|8411.6|8410.7|3
1651661920000|2022-05-04 10:58:40|8412.1|8411.2|8412.2|8411.3|8412.2|8411.3|8412.1|8411.2|4
1651661930000|2022-05-04 10:58:50|8412.3|8411.4|8412|8411.1|8412.3|8411.4|8411.8|8410.9|9
1651661940000|2022-05-04 10:59:00|8411.9|8411|8412.3|8411.4|8412.3|8411.4|8411.9|8411|5
1651661950000|2022-05-04 10:59:10|8412.4|8411.5|8413.2|8411.7|8413.2|8411.9|8412.3|8411.4|6
1651661960000|2022-05-04 10:59:20|8412.9|8412|8413.4|8412.5|8413.6|8412.5|8412.8|8411.9|12
1651661970000|2022-05-04 10:59:30|8413.3|8412.4|8412.6|8411.1|8413.4|8412.5|8412.2|8411|14
1651661980000|2022-05-04 10:59:40|8412.5|8411|8412.4|8410.9|8412.5|8411.2|8411.8|8410.6|7
1651661990000|2022-05-04 10:59:50|8411.9|8411|8411.5|8410|8412.3|8411|8411.2|8410|16
1651662000000|2022-05-04 11:00:00|8411.2|8410.3|8411.4|8409.9|8411.5|8410.4|8411.1|8409.9|17
1651662010000|2022-05-04 11:00:10|8411.1|8409.6|8411.1|8410.2|8411.4|8410.2|8411|8409.6|21
1651662020000|2022-05-04 11:00:20|8411|8410.1|8411.5|8410.6|8411.7|8410.7|8411|8409.8|13
1651662030000|2022-05-04 11:00:30|8411.4|8410.5|8411.4|8409.9|8411.6|8410.5|8411.3|8409.9|7
1651662040000|2022-05-04 11:00:40|8411.3|8409.8|8411|8409.5|8411.3|8410|8410.9|8409.5|16
1651662050000|2022-05-04 11:00:50|8410.7|8409.8|8411|8409.5|8411|8409.8|8410.6|8409.4|12
1651662060000|2022-05-04 11:01:00|8410.7|8409.8|8410.9|8410|8411|8410.1|8410.7|8409.3|11
1651662070000|2022-05-04 11:01:10|8411.2|8410.3|8410.9|8410|8411.7|8410.4|8410.9|8409.8|15
1651662080000|2022-05-04 11:01:20|8411.1|8410.2|8411|8410.1|8411.6|8410.4|8410.9|8409.7|19
1651662090000|2022-05-04 11:01:30|8411.1|8410.2|8411.4|8409.9|8411.4|8410.3|8411|8409.9|8
1651662100000|2022-05-04 11:01:40|8410.9|8410|8410.4|8408.9|8411|8410.1|8410|8408.8|21
1651662110000|2022-05-04 11:01:50|8410.2|8409.3|8410|8409.1|8410.5|8409.3|8409.8|8408.9|12
1651662120000|2022-05-04 11:02:00|8410.3|8408.8|8410.2|8409.3|8410.3|8409.3|8409.9|8408.7|9
1651662130000|2022-05-04 11:02:10|8410.1|8409.2|8411.2|8409.7|8411.2|8409.7|8410.1|8409|14
1651662140000|2022-05-04 11:02:20|8410.9|8410|8411.2|8410.3|8411.3|8410.3|8410.8|8409.7|19
1651662150000|2022-05-04 11:02:30|8411.1|8410.2|8410.9|8410|8411.1|8410.2|8410.7|8409.5|16
1651662160000|2022-05-04 11:02:40|8410.8|8409.9|8411|8410.1|8411.2|8410.1|8410.8|8409.6|19
1651662170000|2022-05-04 11:02:50|8410.9|8410|8411.3|8409.8|8411.4|8410.2|8410.9|8409.8|9
1651662180000|2022-05-04 11:03:00|8411.4|8409.9|8410.6|8409.7|8411.4|8410.2|8410.6|8409.7|14
1651662190000|2022-05-04 11:03:10|8411|8409.5|8410.8|8409.9|8411|8410|8410.7|8409.4|9
1651662200000|2022-05-04 11:03:20|8410.7|8409.8|8411|8409.5|8411|8409.9|8410.7|8409.5|6
1651662210000|2022-05-04 11:03:30|8410.7|8409.8|8411.1|8410.2|8411.2|8410.3|8410.6|8409.7|10
1651662220000|2022-05-04 11:03:40|8411.2|8410.3|8411.3|8410.4|8411.5|8410.5|8411|8409.8|13
1651662230000|2022-05-04 11:03:50|8411.4|8410.5|8410.8|8409.3|8411.5|8410.5|8410.5|8409.2|14
1651662240000|2022-05-04 11:04:00|8410.7|8409.2|8410.3|8409.4|8410.7|8409.5|8410.3|8409|10
1651662250000|2022-05-04 11:04:10|8410.2|8409.3|8410.4|8408.9|8410.5|8409.5|8410.1|8408.9|9
1651662260000|2022-05-04 11:04:20|8410.5|8409|8410.3|8408.8|8410.5|8409.4|8410|8408.7|22
1651662270000|2022-05-04 11:04:30|8410.2|8408.7|8410.2|8409.3|8410.4|8409.3|8409.9|8408.6|14
1651662280000|2022-05-04 11:04:40|8410.1|8409.2|8410.1|8408.6|8410.4|8409.2|8409.7|8408.6|17
1651662290000|2022-05-04 11:04:50|8410|8408.5|8409.8|8408.9|8410.1|8409|8409.8|8408.5|7
1651662300000|2022-05-04 11:05:00|8409.9|8409|8410|8409.1|8410|8409.1|8409.9|8409|2
1651662310000|2022-05-04 11:05:10|8409.8|8408.9|8410.6|8409.7|8410.6|8409.7|8409.8|8408.9|17
1651662320000|2022-05-04 11:05:20|8410.7|8409.8|8410.6|8409.7|8410.8|8409.8|8410.3|8409.3|15
1651662330000|2022-05-04 11:05:30|8410.5|8409.6|8410.9|8410|8411.2|8410.2|8410.5|8409.6|15
1651662340000|2022-05-04 11:05:40|8410.8|8409.9|8410.9|8410|8410.9|8410|8410.8|8409.9|4
1651662350000|2022-05-04 11:05:50|8411|8410.1|8412.5|8411|8412.7|8411.6|8410.8|8409.9|24
1651662360000|2022-05-04 11:06:00|8412|8411.1|8412.3|8411.4|8412.7|8411.7|8411.9|8411|19
1651662370000|2022-05-04 11:06:10|8412.5|8411.6|8412.5|8411.6|8412.9|8411.7|8412.5|8411.3|8
1651662380000|2022-05-04 11:06:20|8412.6|8411.7|8413.2|8412.3|8413.4|8412.5|8412.6|8411.7|12
1651662390000|2022-05-04 11:06:30|8413.3|8412.4|8413.2|8412.3|8413.5|8412.4|8413.1|8412|16
1651662400000|2022-05-04 11:06:40|8413.1|8412.2|8413.6|8412.7|8413.6|8412.7|8413.1|8412|14
1651662410000|2022-05-04 11:06:50|8413.5|8412.6|8413.5|8412.6|8413.6|8412.7|8413.4|8412.5|9
1651662420000|2022-05-04 11:07:00|8413.6|8412.7|8414.2|8413.3|8414.2|8413.3|8413.5|8412.6|20
1651662430000|2022-05-04 11:07:10|8414.1|8413.2|8414.1|8413.2|8414.2|8413.3|8414.1|8413.2|7
1651662440000|2022-05-04 11:07:20|8414.2|8413.3|8413.9|8413|8414.2|8413.3|8413.9|8413|5
1651662450000|2022-05-04 11:07:30|8414|8413.1|8414.3|8413.4|8414.7|8413.6|8413.9|8412.8|22
1651662460000|2022-05-04 11:07:40|8414.5|8413.6|8413.2|8412.3|8414.9|8413.7|8413.1|8412.2|21
1651662470000|2022-05-04 11:07:50|8413.1|8412.2|8413.7|8412.8|8413.9|8413|8412.4|8411.5|26
1651662480000|2022-05-04 11:08:00|8413.8|8412.9|8413.8|8412.9|8414.2|8413.1|8413.7|8412.6|12
1651662490000|2022-05-04 11:08:10|8414.1|8412.6|8413.7|8412.8|8414.1|8412.8|8413.6|8412.6|7
1651662500000|2022-05-04 11:08:20|8413.6|8412.7|8413.5|8412.6|8413.6|8412.7|8413.3|8412.4|21
1651662510000|2022-05-04 11:08:30|8413.4|8412.5|8413.2|8412.3|8413.5|8412.6|8413|8411.8|9
1651662520000|2022-05-04 11:08:40|8413.3|8412.4|8413.5|8412.6|8413.9|8412.7|8413.3|8412.3|8
1651662530000|2022-05-04 11:08:50|8413.4|8412.5|8413.4|8412.5|8413.5|8412.6|8413.3|8412.4|5
1651662540000|2022-05-04 11:09:00|8413.5|8412.6|8414.3|8413.4|8414.4|8413.5|8413.5|8412.3|21
1651662550000|2022-05-04 11:09:10|8414.2|8413.3|8414.2|8413.3|8414.5|8413.3|8414.1|8412.9|7
1651662560000|2022-05-04 11:09:20|8414.3|8413.4|8414|8413.1|8414.4|8413.4|8413.7|8412.8|12
1651662570000|2022-05-04 11:09:30|8414.1|8413.2|8413.9|8413|8414.2|8413.2|8413.9|8412.7|12
1651662580000|2022-05-04 11:09:40|8413.8|8412.9|8413.8|8412.9|8413.8|8412.9|8413.7|8412.8|5
1651662590000|2022-05-04 11:09:50|8413.9|8413|8413.9|8413|8414|8413.1|8413.8|8412.9|11
1651662600000|2022-05-04 11:10:00|8414|8413.1|8413.9|8413|8414.2|8413.2|8413.9|8412.7|17
1651662610000|2022-05-04 11:10:10|8414.1|8413.2|8414.7|8413.2|8414.7|8413.7|8414.1|8413|15
1651662620000|2022-05-04 11:10:20|8414.6|8413.1|8414.7|8413.2|8414.8|8413.3|8414.6|8413.1|5
1651662630000|2022-05-04 11:10:30|8414.4|8413.5|8414.8|8413.3|8414.9|8413.7|8414.4|8413.3|11
1651662640000|2022-05-04 11:10:40|8414.7|8413.8|8414.6|8413.7|8414.7|8413.8|8414.4|8413.5|8
1651662650000|2022-05-04 11:10:50|8414.5|8413.6|8414.6|8413.7|8414.9|8413.7|8414.5|8413.3|8
1651662660000|2022-05-04 11:11:00|8414.5|8413.6|8414.5|8413.6|8414.6|8413.7|8414.1|8413.2|16
1651662670000|2022-05-04 11:11:10|8414.4|8413.5|8415.1|8414.2|8415.1|8414.2|8414.2|8413.3|12
1651662680000|2022-05-04 11:11:20|8415.2|8414.3|8415.1|8414.2|8415.2|8414.3|8415.1|8414.2|2
1651662690000|2022-05-04 11:11:30|8415.2|8414.3|8415|8414.1|8415.2|8414.3|8414.9|8414|5
1651662700000|2022-05-04 11:11:40|8415.1|8414.2|8415|8414.1|8415.1|8414.2|8414.9|8414|5
1651662710000|2022-05-04 11:11:50|8415.1|8414.2|8414.4|8413.5|8415.1|8414.2|8414.4|8413.5|11
1651662720000|2022-05-04 11:12:00|8414.5|8413.6|8414.5|8413.6|8414.6|8413.7|8414.4|8413.5|7
1651662730000|2022-05-04 11:12:10|8414.4|8413.5|8414.7|8413.8|8414.9|8414|8414.4|8413.3|22
1651662740000|2022-05-04 11:12:20|8414.8|8413.9|8415|8414.1|8415.3|8414.1|8414.4|8413.5|12
1651662750000|2022-05-04 11:12:30|8414.9|8414|8414.9|8414|8415|8414.1|8414.7|8413.8|5
1651662760000|2022-05-04 11:12:40|8414.8|8413.9|8414.8|8413.9|8415|8414.1|8414.8|8413.9|7
1651662770000|2022-05-04 11:12:50|8414.9|8414|8415.2|8414.3|8415.4|8414.3|8414.8|8413.9|12
1651662780000|2022-05-04 11:13:00|8415.1|8414.2|8414.8|8413.9|8415.3|8414.2|8414.8|8413.7|16
1651662790000|2022-05-04 11:13:10|8414.9|8414|8414.9|8414|8415.2|8414.1|8414.8|8413.7|8
1651662800000|2022-05-04 11:13:20|8415|8414.1|8414.7|8413.8|8415|8414.1|8414.6|8413.7|13
1651662810000|2022-05-04 11:13:30|8414.8|8413.9|8414.1|8413.2|8414.8|8413.9|8414.1|8413.2|7
1651662820000|2022-05-04 11:13:40|8414|8413.1|8414|8413.1|8414.3|8413.4|8413.9|8413|16
1651662830000|2022-05-04 11:13:50|8413.9|8413|8414.2|8413.3|8414.3|8413.4|8413.9|8413|8
1651662840000|2022-05-04 11:14:00|8414.3|8413.4|8414.7|8413.2|8414.7|8413.6|8414.2|8413.1|10
1651662850000|2022-05-04 11:14:10|8414.4|8413.5|8413.7|8412.8|8414.5|8413.6|8413.7|8412.5|17
1651662860000|2022-05-04 11:14:20|8413.8|8412.9|8413.7|8412.8|8413.8|8412.9|8413.6|8412.7|6
1651662870000|2022-05-04 11:14:30|8413.6|8412.7|8414.1|8412.6|8414.1|8413|8413.6|8412.5|12
1651662880000|2022-05-04 11:14:40|8413.8|8412.9|8413.1|8412.2|8414|8412.9|8413.1|8412.2|18
1651662890000|2022-05-04 11:14:50|8413.2|8412.3|8413.1|8412.2|8413.5|8412.6|8413.1|8412.2|20
1651662900000|2022-05-04 11:15:00|8413.4|8411.9|8412.9|8412|8413.4|8412.3|8412.8|8411.8|17
1651662910000|2022-05-04 11:15:10|8413.2|8411.7|8412.8|8411.9|8413.2|8412.2|8412.8|8411.6|16
1651662920000|2022-05-04 11:15:20|8412.9|8412|8412.7|8411.8|8412.9|8412|8412.7|8411.8|9
1651662930000|2022-05-04 11:15:30|8412.8|8411.9|8412.8|8411.9|8413.1|8411.9|8412.6|8411.6|11
1651662940000|2022-05-04 11:15:40|8412.9|8412|8413|8412.1|8413.3|8412.2|8412.5|8411.6|16
1651662950000|2022-05-04 11:15:50|8413.1|8411.6|8412.6|8411.7|8413.2|8412|8412.6|8411.6|7
1651662960000|2022-05-04 11:16:00|8412.5|8411.6|8412.3|8411.4|8412.6|8411.7|8412.3|8411.4|11
1651662970000|2022-05-04 11:16:10|8412.4|8411.5|8412.1|8411.2|8412.8|8411.6|8412.1|8411.2|16
1651662980000|2022-05-04 11:16:20|8412.4|8410.9|8412.8|8411.9|8413.2|8412.1|8412.1|8410.9|28
1651662990000|2022-05-04 11:16:30|8412.9|8412|8413.5|8412|8413.6|8412.4|8412.8|8411.9|14
1651663000000|2022-05-04 11:16:40|8413.3|8411.8|8413.3|8412.4|8413.4|8412.5|8413.3|8411.8|8
1651663010000|2022-05-04 11:16:50|8413.4|8412.5|8413.4|8412.5|8413.6|8412.5|8413.1|8412.1|10
1651663020000|2022-05-04 11:17:00|8413.5|8412.6|8413.4|8412.5|8413.6|8412.7|8413.2|8412.1|19
1651663030000|2022-05-04 11:17:10|8413.5|8412.6|8413.6|8412.7|8413.7|8412.8|8413.4|8412.5|8
1651663040000|2022-05-04 11:17:20|8413.5|8412.6|8413.9|8413|8414.1|8413|8413.5|8412.5|16
1651663050000|2022-05-04 11:17:30|8414|8413.1|8414|8413.1|8414.5|8413.3|8414|8412.9|14
1651663060000|2022-05-04 11:17:40|8413.8|8412.9|8413.7|8412.8|8414.2|8413|8413.7|8412.4|14
1651663070000|2022-05-04 11:17:50|8413.8|8412.9|8414.2|8413.3|8414.2|8413.3|8413.7|8412.8|6
1651663080000|2022-05-04 11:18:00|8414.4|8413.5|8414.1|8413.2|8414.4|8413.5|8414.1|8413.2|10
1651663090000|2022-05-04 11:18:10|8414|8413.1|8414.1|8413.2|8414.1|8413.2|8414|8413.1|6
1651663100000|2022-05-04 11:18:20|8414|8413.1|8413.9|8413|8414.1|8413.2|8413.9|8413|3
1651663110000|2022-05-04 11:18:30|8413.8|8412.9|8414.2|8412.7|8414.2|8412.9|8413.7|8412.6|5
1651663120000|2022-05-04 11:18:40|8413.9|8413|8414.3|8413.4|8414.4|8413.5|8413.8|8412.9|17
1651663130000|2022-05-04 11:18:50|8414.4|8413.5|8414.9|8414|8414.9|8414|8414.3|8413.4|7
1651663140000|2022-05-04 11:19:00|8414.8|8413.9|8414.9|8414|8415|8414.1|8414.8|8413.9|14
1651663150000|2022-05-04 11:19:10|8414.8|8413.9|8414.7|8413.2|8415.2|8414|8414.5|8413.2|19
1651663160000|2022-05-04 11:19:20|8414.4|8413.5|8414.4|8413.5|8414.7|8413.8|8414.4|8413.5|9
1651663170000|2022-05-04 11:19:30|8414.5|8413.6|8414.7|8413.8|8415|8414|8414.5|8413.5|12
1651663180000|2022-05-04 11:19:40|8414.6|8413.7|8414.9|8414|8415.2|8414.2|8414.6|8413.7|17
1651663190000|2022-05-04 11:19:50|8414.8|8413.9|8414.8|8413.9|8414.8|8413.9|8414.8|8413.9|1
1651663200000|2022-05-04 11:20:00|8414.7|8413.8|8415.2|8413.7|8415.2|8414.1|8414.6|8413.7|10
1651663210000|2022-05-04 11:20:10|8415.1|8413.6|8414.9|8414|8415.2|8414|8414.8|8413.6|13
1651663220000|2022-05-04 11:20:20|8414.8|8413.9|8415|8413.5|8415.1|8414|8414.8|8413.5|10
1651663230000|2022-05-04 11:20:30|8414.7|8413.8|8414.6|8413.7|8414.8|8413.9|8414.5|8413.6|10
1651663240000|2022-05-04 11:20:40|8414.7|8413.8|8414.7|8413.8|8414.7|8413.8|8414.6|8413.7|5
1651663250000|2022-05-04 11:20:50|8414.6|8413.7|8414.8|8413.9|8415.1|8414|8414.6|8413.6|5
1651663260000|2022-05-04 11:21:00|8414.9|8414|8414.8|8413.9|8414.9|8414|8414.8|8413.9|8
1651663270000|2022-05-04 11:21:10|8414.9|8414|8415.2|8413.7|8415.3|8414.1|8414.9|8413.7|4
1651663280000|2022-05-04 11:21:20|8415.3|8413.8|8415|8414.1|8415.3|8414.1|8415|8413.8|2
1651663290000|2022-05-04 11:21:30|8415.2|8414.3|8415.2|8414.3|8415.3|8414.4|8415.1|8414.2|8
1651663300000|2022-05-04 11:21:40|8415.1|8414.2|8415.2|8414.3|8415.3|8414.4|8415.1|8414.2|4
1651663310000|2022-05-04 11:21:50|8415.3|8414.4|8415.1|8414.2|8415.6|8414.4|8415.1|8414|9
1651663320000|2022-05-04 11:22:00|8414.9|8414|8414.9|8414|8414.9|8414|8414.9|8414|1
1651663330000|2022-05-04 11:22:10|8415|8414.1|8415|8414.1|8415|8414.1|8414.9|8414|7
1651663340000|2022-05-04 11:22:20|8415.2|8414.3|8415.1|8414.2|8415.4|8414.5|8415.1|8414.2|14
1651663350000|2022-05-04 11:22:30|8415.2|8414.3|8415|8414.1|8415.2|8414.3|8414.9|8414|9
1651663360000|2022-05-04 11:22:40|8414.9|8414|8415|8414.1|8415.2|8414.3|8414.9|8414|5
1651663370000|2022-05-04 11:22:50|8415.1|8414.2|8415.1|8414.2|8415.2|8414.3|8415|8414.1|9
1651663380000|2022-05-04 11:23:00|8415|8414.1|8416.1|8415.2|8416.2|8415.3|8415|8413.9|21
1651663390000|2022-05-04 11:23:10|8416|8415.1|8415.8|8414.9|8416.1|8415.2|8415.8|8414.9|9
1651663400000|2022-05-04 11:23:20|8415.7|8414.8|8415.9|8415|8416.2|8415|8415.6|8414.7|12
1651663410000|2022-05-04 11:23:30|8416|8415.1|8415.8|8414.9|8416|8415.1|8415.7|8414.8|11
1651663420000|2022-05-04 11:23:40|8415.7|8414.8|8415.2|8414.3|8415.8|8414.9|8415.2|8414.3|16
1651663430000|2022-05-04 11:23:50|8415.3|8414.4|8415.3|8414.4|8415.5|8414.6|8415.2|8414.3|11
1651663440000|2022-05-04 11:24:00|8415.2|8414.3|8415.4|8414.5|8415.4|8414.5|8415.2|8414.3|9
1651663450000|2022-05-04 11:24:10|8415.3|8414.4|8415.3|8414.4|8415.4|8414.5|8415.3|8414.4|7
1651663460000|2022-05-04 11:24:20|8415.4|8414.5|8415.5|8414.6|8415.5|8414.6|8415.3|8414.4|6
1651663470000|2022-05-04 11:24:30|8415.4|8414.5|8415.4|8414.5|8415.4|8414.5|8415.3|8414.4|7
1651663480000|2022-05-04 11:24:40|8415.5|8414.6|8415.5|8414.6|8415.5|8414.6|8415.5|8414.6|1
1651663500000|2022-05-04 11:25:00|8415.4|8414.5|8415.7|8414.8|8415.7|8414.8|8415.4|8414.5|3
1651663510000|2022-05-04 11:25:10|8415.6|8414.7|8415.6|8414.7|8415.7|8414.8|8415.6|8414.7|5
1651663520000|2022-05-04 11:25:20|8415.7|8414.8|8415.2|8414.3|8415.7|8414.8|8415.1|8414.2|15
1651663530000|2022-05-04 11:25:30|8415.3|8414.4|8415.2|8414.3|8415.3|8414.4|8415.2|8414.3|6
1651663540000|2022-05-04 11:25:40|8415.3|8414.4|8415.5|8414.6|8415.5|8414.6|8415.2|8414.3|7
1651663550000|2022-05-04 11:25:50|8415.4|8414.5|8415.4|8414.5|8415.5|8414.6|8415.4|8414.5|3
1651663560000|2022-05-04 11:26:00|8415.3|8414.4|8415.5|8414.6|8415.9|8414.6|8415.3|8414.3|10
1651663570000|2022-05-04 11:26:10|8415.6|8414.7|8415.6|8414.7|8415.6|8414.7|8415.5|8414.6|3
1651663580000|2022-05-04 11:26:20|8415.5|8414.6|8415.5|8414.6|8415.6|8414.7|8415.5|8414.6|7
1651663590000|2022-05-04 11:26:30|8415.8|8414.3|8415.9|8415|8416|8415.1|8415.8|8414.3|3
1651663600000|2022-05-04 11:26:40|8416.2|8414.7|8416.3|8415.4|8416.3|8415.4|8415.8|8414.7|15
1651663610000|2022-05-04 11:26:50|8416.2|8415.3|8416.5|8415.6|8416.6|8415.7|8416.2|8415|9
1651663620000|2022-05-04 11:27:00|8416.4|8415.5|8416.5|8415.6|8416.9|8415.7|8416.3|8415.3|9
1651663630000|2022-05-04 11:27:10|8416.4|8415.5|8416.6|8415.7|8416.6|8415.7|8416.4|8415.5|6
1651663640000|2022-05-04 11:27:20|8416.3|8415.4|8416.9|8416|8416.9|8416|8416.3|8415.3|21
1651663650000|2022-05-04 11:27:30|8416.8|8415.9|8417|8416.1|8417.3|8416.1|8416.8|8415.8|11
1651663660000|2022-05-04 11:27:40|8417.1|8416.2|8417.2|8416.3|8417.3|8416.4|8417.1|8416.2|8
1651663670000|2022-05-04 11:27:50|8417.3|8416.4|8417.3|8416.4|8417.4|8416.5|8417.2|8416.3|5
1651663680000|2022-05-04 11:28:00|8417.4|8416.5|8417.3|8416.4|8417.4|8416.5|8417.2|8416.3|18
1651663690000|2022-05-04 11:28:10|8417.2|8416.3|8417.4|8416.5|8417.7|8416.5|8417.2|8416.2|5
1651663700000|2022-05-04 11:28:20|8417.3|8416.4|8418|8417.1|8418|8417.1|8417.2|8416.3|11
1651663710000|2022-05-04 11:28:30|8418.1|8417.2|8417.9|8416.4|8418.4|8417.2|8417.6|8416.4|16
1651663720000|2022-05-04 11:28:40|8418|8416.5|8417.9|8417|8418|8417|8417.7|8416.5|12
1651663730000|2022-05-04 11:28:50|8418|8417.1|8417.8|8416.9|8418.2|8417.3|8417.7|8416.3|18
1651663740000|2022-05-04 11:29:00|8417.7|8416.8|8417.4|8416.5|8417.8|8416.9|8417.3|8416.2|11
1651663750000|2022-05-04 11:29:10|8417.5|8416.6|8417.3|8416.4|8417.5|8416.6|8417.2|8416.3|7
1651663760000|2022-05-04 11:29:20|8417.2|8416.3|8417|8416.1|8417.2|8416.3|8417|8416.1|8
1651663770000|2022-05-04 11:29:30|8417.1|8416.2|8417.3|8416.4|8417.3|8416.4|8417|8416.1|8
1651663780000|2022-05-04 11:29:40|8417.2|8416.3|8417.4|8416.5|8417.7|8416.5|8417.2|8416|16
1651663790000|2022-05-04 11:29:50|8417.3|8416.4|8417|8416.1|8417.4|8416.4|8416.9|8415.9|16
1651663800000|2022-05-04 11:30:00|8416.9|8416|8417.1|8416.2|8417.2|8416.3|8416.7|8415.6|22
1651663810000|2022-05-04 11:30:10|8417.5|8416|8417.8|8416.3|8417.8|8416.6|8417.2|8416|12
1651663820000|2022-05-04 11:30:20|8417.7|8416.2|8417.5|8416.6|8417.8|8416.7|8417.5|8416.2|5
1651663830000|2022-05-04 11:30:30|8417.4|8416.5|8417.5|8416.6|8417.6|8416.7|8417.4|8416.5|6
1651663840000|2022-05-04 11:30:40|8417.7|8416.8|8418|8417.1|8418.2|8417.1|8417.7|8416.6|8
1651663850000|2022-05-04 11:30:50|8418.1|8417.2|8418.3|8416.8|8418.4|8417.5|8417.9|8416.7|18
1651663860000|2022-05-04 11:31:00|8418.4|8417.4|8418.3|8417.4|8418.5|8417.6|8418.2|8417.3|13
1651663870000|2022-05-04 11:31:10|8418.2|8417.3|8418.3|8417.4|8418.5|8417.4|8418|8417|13
1651663880000|2022-05-04 11:31:20|8418.2|8417.3|8418.3|8417.4|8418.3|8417.4|8418.2|8417.3|4
1651663890000|2022-05-04 11:31:30|8418.2|8417.3|8418.2|8417.3|8418.5|8417.5|8418|8416.9|22
1651663900000|2022-05-04 11:31:40|8418.5|8417|8418.8|8417.9|8418.9|8417.9|8418.4|8417|16
1651663910000|2022-05-04 11:31:50|8418.7|8417.8|8418.7|8417.8|8418.8|8417.9|8418.7|8417.8|5
1651663920000|2022-05-04 11:32:00|8418.6|8417.7|8418.3|8417.4|8418.7|8417.8|8418.2|8417.3|20
1651663930000|2022-05-04 11:32:10|8418.4|8417.5|8418.9|8418|8419.1|8418.2|8418.3|8417.3|16
1651663940000|2022-05-04 11:32:20|8418.8|8417.9|8418.8|8417.9|8419|8418.1|8418.7|8417.8|13
1651663950000|2022-05-04 11:32:30|8418.9|8418|8418.6|8417.7|8419.1|8418|8418.5|8417.4|11
1651663960000|2022-05-04 11:32:40|8418.7|8417.8|8418.6|8417.7|8418.7|8417.8|8418.6|8417.7|4
1651663970000|2022-05-04 11:32:50|8418.5|8417.6|8418.4|8417.5|8418.7|8417.7|8418.4|8417.1|9
1651663980000|2022-05-04 11:33:00|8418.5|8417.6|8418.4|8417.5|8418.8|8417.6|8418.4|8417.3|4
1651663990000|2022-05-04 11:33:10|8418.5|8417.6|8418.6|8417.7|8418.9|8417.8|8418.4|8417.3|14
1651664000000|2022-05-04 11:33:20|8418.5|8417.6|8418.5|8417.6|8418.6|8417.7|8418.5|8417.6|5
1651664010000|2022-05-04 11:33:30|8418.6|8417.7|8418.8|8417.9|8418.9|8418|8418.6|8417.7|7
1651664020000|2022-05-04 11:33:40|8418.7|8417.8|8418.6|8417.7|8418.7|8417.8|8418.5|8417.6|6
1651664030000|2022-05-04 11:33:50|8418.5|8417.6|8418.7|8417.8|8418.9|8417.9|8418.5|8417.4|10
1651664040000|2022-05-04 11:34:00|8418.6|8417.7|8418|8417.1|8418.6|8417.7|8418|8416.7|17
1651664050000|2022-05-04 11:34:10|8418.1|8417.2|8417.8|8416.9|8418.2|8417.2|8417.7|8416.7|15
1651664060000|2022-05-04 11:34:20|8417.7|8416.8|8417.8|8416.9|8417.8|8416.9|8417.5|8416.6|11
1651664070000|2022-05-04 11:34:30|8417.9|8417|8417.5|8416.6|8417.9|8417|8417.5|8416.6|13
1651664080000|2022-05-04 11:34:40|8417.6|8416.7|8417.4|8416.5|8417.8|8416.9|8416.9|8416|22
1651664090000|2022-05-04 11:34:50|8417.7|8416.8|8417.5|8416.6|8417.8|8416.9|8417.4|8416.2|18
1651664100000|2022-05-04 11:35:00|8417.4|8416.5|8417.2|8416.3|8417.5|8416.6|8417.2|8416.3|11
1651664110000|2022-05-04 11:35:10|8417.3|8416.4|8416.5|8415.6|8417.3|8416.4|8416.5|8415.6|15
1651664120000|2022-05-04 11:35:20|8416.3|8415.4|8416.4|8415.5|8416.7|8415.5|8416.1|8415|24
1651664130000|2022-05-04 11:35:30|8416.3|8415.4|8416|8415.1|8416.3|8415.4|8416|8415.1|4
1651664140000|2022-05-04 11:35:40|8416.1|8415.2|8416.1|8415.2|8416.1|8415.2|8416.1|8415.2|1
1651664150000|2022-05-04 11:35:50|8416.2|8415.3|8416|8415.1|8416.2|8415.3|8416|8415.1|9
1651664160000|2022-05-04 11:36:00|8416.1|8415.2|8416|8415.1|8416.2|8415.3|8416|8415.1|4
1651664170000|2022-05-04 11:36:10|8415.9|8415|8415.8|8414.9|8415.9|8415|8415.6|8414.7|17
1651664180000|2022-05-04 11:36:20|8415.7|8414.8|8415.5|8414.6|8415.7|8414.8|8415.4|8414.5|6
1651664190000|2022-05-04 11:36:30|8415.6|8414.7|8415.5|8414.6|8415.8|8414.9|8415.5|8414.6|14
1651664200000|2022-05-04 11:36:40|8415.4|8414.5|8415.1|8414.2|8415.4|8414.5|8415.1|8414.2|7
1651664210000|2022-05-04 11:36:50|8415|8414.1|8415|8414.1|8415|8414.1|8415|8414.1|1
1651664220000|2022-05-04 11:37:00|8415.1|8414.2|8414.8|8413.9|8415.3|8414.4|8414.8|8413.9|10
1651664230000|2022-05-04 11:37:10|8414.6|8413.7|8414.6|8413.7|8414.7|8413.8|8414.5|8413.6|13
1651664240000|2022-05-04 11:37:20|8414.7|8413.8|8414.9|8414|8415.1|8414.1|8414.6|8413.6|14
1651664250000|2022-05-04 11:37:30|8415|8414.1|8414.8|8413.9|8415|8414.1|8414.7|8413.8|12
1651664260000|2022-05-04 11:37:40|8414.7|8413.8|8415.1|8414.2|8415.6|8414.4|8414.7|8413.6|17
1651664280000|2022-05-04 11:38:00|8415.3|8414.4|8415.4|8414.5|8415.8|8414.5|8415.3|8414.2|6
1651664290000|2022-05-04 11:38:10|8415.5|8414.6|8415.5|8414.6|8415.6|8414.7|8415.4|8414.5|5
1651664300000|2022-05-04 11:38:20|8415.4|8414.5|8415.5|8414.6|8415.6|8414.7|8415.4|8414.5|6
1651664310000|2022-05-04 11:38:30|8415.8|8414.9|8416.5|8415|8416.6|8415.4|8415.7|8414.8|16
1651664320000|2022-05-04 11:38:40|8416.4|8414.9|8416.1|8415.2|8416.5|8415.3|8416.1|8414.9|12
1651664330000|2022-05-04 11:38:50|8416|8415.1|8416|8415.1|8416.5|8415.2|8416|8414.8|17
1651664340000|2022-05-04 11:39:00|8416.1|8415.2|8416.1|8415.2|8416.4|8415.5|8416.1|8415.2|11
1651664350000|2022-05-04 11:39:10|8416.4|8414.9|8416.3|8415.4|8416.5|8415.5|8416.1|8414.9|12
1651664360000|2022-05-04 11:39:20|8416.4|8415.5|8416.8|8415.9|8416.9|8416|8416.4|8415.5|13
1651664370000|2022-05-04 11:39:30|8416.7|8415.8|8416.8|8415.9|8416.8|8415.9|8416.7|8415.8|4
1651664380000|2022-05-04 11:39:40|8416.7|8415.8|8416.8|8415.9|8417.1|8415.9|8416.5|8415.6|10
1651664390000|2022-05-04 11:39:50|8416.7|8415.8|8416.5|8415.6|8416.8|8415.9|8416.5|8415.6|6
1651664400000|2022-05-04 11:40:00|8416.6|8415.7|8416.6|8415.7|8416.6|8415.7|8416.5|8415.6|7
1651664410000|2022-05-04 11:40:10|8416.5|8415.6|8417|8416.1|8417.2|8416.3|8416.1|8415.2|21
1651664420000|2022-05-04 11:40:20|8416.9|8416|8416.5|8415.6|8417.3|8416.1|8416.5|8415.6|14
1651664430000|2022-05-04 11:40:30|8416.6|8415.7|8416.5|8415.6|8416.6|8415.7|8416.5|8415.6|8
1651664440000|2022-05-04 11:40:40|8416.6|8415.7|8416.8|8415.9|8416.9|8416|8416.6|8415.7|7
1651664450000|2022-05-04 11:40:50|8416.7|8415.8|8416.8|8415.9|8416.8|8415.9|8416.7|8415.8|6
1651664460000|2022-05-04 11:41:00|8416.9|8416|8416.2|8415.3|8416.9|8416|8416.1|8415.2|17
1651664470000|2022-05-04 11:41:10|8416.1|8415.2|8416.4|8415.5|8416.5|8415.6|8416.1|8415.2|10
1651664480000|2022-05-04 11:41:20|8416.3|8415.4|8416.3|8415.4|8416.4|8415.5|8416.2|8415.3|7
1651664510000|2022-05-04 11:41:50|8416.2|8415.3|8416.2|8415.3|8416.2|8415.3|8416.2|8415.3|1
1651664520000|2022-05-04 11:42:00|8416.1|8415.2|8416.2|8415.3|8416.3|8415.4|8416.1|8415.2|8
1651664530000|2022-05-04 11:42:10|8416.3|8415.4|8416|8415.1|8416.3|8415.4|8415.9|8415|11
1651664540000|2022-05-04 11:42:20|8415.9|8415|8415.6|8414.7|8416|8415.1|8415.4|8414.5|13
1651664550000|2022-05-04 11:42:30|8415.7|8414.8|8415.7|8414.8|8415.7|8414.8|8415.6|8414.7|7
1651664560000|2022-05-04 11:42:40|8415.6|8414.7|8415.8|8414.3|8416|8414.8|8415.1|8414.2|18
1651664570000|2022-05-04 11:42:50|8415.3|8414.4|8416.1|8414.6|8416.1|8414.9|8415.2|8414|19
1651664580000|2022-05-04 11:43:00|8416.2|8414.7|8415.8|8414.9|8416.2|8415.1|8415.4|8414.5|23
1651664590000|2022-05-04 11:43:10|8415.7|8414.8|8415.6|8414.7|8416.1|8415|8415.6|8414.5|11
1651664600000|2022-05-04 11:43:20|8415.5|8414.6|8415.6|8414.7|8415.6|8414.7|8415.5|8414.6|8
1651664610000|2022-05-04 11:43:30|8415.3|8414.4|8415.2|8414.3|8415.5|8414.4|8415.1|8413.9|12
1651664620000|2022-05-04 11:43:40|8415.1|8414.2|8414.6|8413.1|8415.2|8414.3|8414.2|8413.1|15
1651664630000|2022-05-04 11:43:50|8414.7|8413.2|8414.1|8413.2|8414.7|8413.8|8414.1|8413.1|20
1651664640000|2022-05-04 11:44:00|8414.3|8413.4|8413.8|8412.9|8414.3|8413.4|8413.5|8412.6|22
1651664650000|2022-05-04 11:44:10|8413.7|8412.8|8413.7|8412.8|8413.8|8412.9|8413.7|8412.8|3
1651664660000|2022-05-04 11:44:20|8413.8|8412.9|8413.5|8412.6|8413.8|8412.9|8413.5|8412.6|16
1651664670000|2022-05-04 11:44:30|8413.8|8412.9|8413.7|8412.8|8413.8|8412.9|8413.1|8412.2|19
1651664680000|2022-05-04 11:44:40|8413.8|8412.9|8413.6|8412.1|8413.9|8412.9|8413.3|8412.1|10
1651664690000|2022-05-04 11:44:50|8413.4|8411.9|8413.2|8412.3|8413.4|8412.3|8413|8411.7|14
1651664700000|2022-05-04 11:45:00|8413.1|8412.2|8413.4|8412.5|8413.5|8412.6|8413.1|8412.2|11
1651664710000|2022-05-04 11:45:10|8413.3|8412.4|8413.5|8412.6|8413.8|8412.9|8413.3|8412.4|12
1651664720000|2022-05-04 11:45:20|8413.4|8412.5|8413.2|8412.3|8413.6|8412.7|8413.1|8411.9|15
1651664730000|2022-05-04 11:45:30|8413.1|8412.2|8413.1|8412.2|8413.2|8412.3|8413.1|8412.2|9
1651664740000|2022-05-04 11:45:40|8413.2|8412.3|8413.1|8412.2|8413.5|8412.3|8413.1|8411.9|7
1651664750000|2022-05-04 11:45:50|8413.3|8412.4|8413.3|8411.8|8413.7|8412.5|8413|8411.7|20
1651664760000|2022-05-04 11:46:00|8413.1|8412.2|8413.3|8412.4|8413.5|8412.4|8413.1|8411.9|7
1651664770000|2022-05-04 11:46:10|8413.2|8412.3|8414.6|8413.1|8414.6|8413.4|8413.2|8412.3|16
1651664780000|2022-05-04 11:46:20|8414.5|8413|8414.3|8413.4|8414.5|8413.4|8414|8412.9|19
1651664790000|2022-05-04 11:46:30|8414.6|8413.1|8414.7|8413.2|8414.7|8413.6|8414.3|8413|10
1651664800000|2022-05-04 11:46:40|8414.8|8413.8|8414.8|8413.9|8415|8413.9|8414.3|8413.4|25
1651664810000|2022-05-04 11:46:50|8414.7|8413.8|8413.6|8412.7|8415|8413.9|8413.6|8412.7|17
1651664820000|2022-05-04 11:47:00|8413.5|8412.6|8413.5|8412.6|8414|8413.1|8413.5|8412.4|14
1651664830000|2022-05-04 11:47:10|8413.4|8412.5|8413.8|8412.9|8413.8|8412.9|8413|8412.1|18
1651664840000|2022-05-04 11:47:20|8413.7|8412.8|8413.8|8412.9|8413.9|8413|8413.7|8412.8|10
1651664850000|2022-05-04 11:47:30|8413.7|8412.8|8413.6|8412.7|8413.8|8412.9|8413.5|8412.6|8
1651664860000|2022-05-04 11:47:40|8413.5|8412.6|8414.2|8413.3|8414.2|8413.3|8413.5|8412.6|22
1651664870000|2022-05-04 11:47:50|8414.5|8413.6|8414.7|8413.8|8414.8|8413.9|8414.5|8413.3|20
1651664880000|2022-05-04 11:48:00|8415|8414.1|8414.3|8413.4|8415.1|8414.2|8414.1|8413.2|22
1651664890000|2022-05-04 11:48:10|8414.4|8413.5|8414|8413.1|8414.4|8413.5|8414|8413.1|11
1651664900000|2022-05-04 11:48:20|8414.1|8413.2|8414.2|8413.3|8414.3|8413.4|8414|8413.1|11
1651664910000|2022-05-04 11:48:30|8414.1|8413.2|8414.4|8413.5|8414.4|8413.5|8414|8413.1|14
1651664920000|2022-05-04 11:48:40|8414.5|8413.6|8414.5|8413.6|8414.7|8413.8|8414.4|8413.5|11
1651664930000|2022-05-04 11:48:50|8414.4|8413.5|8414.5|8413.6|8414.6|8413.7|8414.4|8413.5|8
1651664940000|2022-05-04 11:49:00|8414.6|8413.7|8415.4|8414.5|8415.4|8414.5|8414.6|8413.7|12
1651664950000|2022-05-04 11:49:10|8415.5|8414.6|8416.2|8415.3|8416.3|8415.4|8415.1|8414.2|21
1651664960000|2022-05-04 11:49:20|8416.1|8415.2|8415.8|8414.9|8416.4|8415.2|8415.8|8414.7|9
1651664970000|2022-05-04 11:49:30|8415.7|8414.8|8415.7|8414.8|8415.7|8414.8|8415.6|8414.7|3
1651664980000|2022-05-04 11:49:40|8415.5|8414.6|8415.4|8414.5|8415.5|8414.6|8415.4|8414.5|4
1651664990000|2022-05-04 11:49:50|8415.3|8414.4|8414.6|8413.7|8415.3|8414.4|8414.6|8413.7|10
1651665000000|2022-05-04 11:50:00|8414.5|8413.6|8415.7|8414.8|8415.8|8414.9|8414.5|8413.6|14
1651665010000|2022-05-04 11:50:10|8415.6|8414.7|8415.5|8414.6|8415.7|8414.8|8415.4|8414.5|20
1651665020000|2022-05-04 11:50:20|8415.6|8414.7|8416.8|8415.9|8416.9|8416|8415.5|8414.6|19
1651665030000|2022-05-04 11:50:30|8416.9|8416|8417.4|8416.5|8417.4|8416.5|8416.9|8416|16
1651665040000|2022-05-04 11:50:40|8417.3|8416.4|8417.1|8416.2|8417.4|8416.5|8417.1|8416.2|6
1651665050000|2022-05-04 11:50:50|8417|8416.1|8417|8416.1|8417.3|8416.2|8416.9|8415.7|13
1651665060000|2022-05-04 11:51:00|8417.2|8416.3|8417.2|8416.3|8417.5|8416.4|8417.1|8416|13
1651665070000|2022-05-04 11:51:10|8417.3|8416.4|8417.3|8416.4|8417.3|8416.4|8417.2|8416.3|5
1651665080000|2022-05-04 11:51:20|8417.4|8416.5|8417.3|8416.4|8417.4|8416.5|8417.3|8416.4|4
1651665090000|2022-05-04 11:51:30|8417.2|8416.3|8418.3|8417.4|8418.5|8417.4|8417.1|8416.2|13
1651665100000|2022-05-04 11:51:40|8418.2|8417.3|8417.9|8417|8418.2|8417.3|8417.8|8416.9|20
1651665110000|2022-05-04 11:51:50|8418|8417.1|8418|8417.1|8418.1|8417.2|8417.9|8417|11
1651665120000|2022-05-04 11:52:00|8418.1|8417.2|8418.6|8417.7|8418.6|8417.7|8417.9|8417|19
1651665130000|2022-05-04 11:52:10|8418.5|8417.6|8418|8417.1|8418.6|8417.7|8418|8417.1|16
1651665140000|2022-05-04 11:52:20|8417.9|8417|8418.3|8417.4|8418.4|8417.5|8417.9|8417|14
1651665150000|2022-05-04 11:52:30|8418.4|8417.5|8418|8417.1|8418.4|8417.5|8418|8417.1|17
1651665160000|2022-05-04 11:52:40|8418.1|8417.2|8418|8417.1|8418.4|8417.5|8418|8416.8|17
1651665170000|2022-05-04 11:52:50|8418.1|8417.2|8418.1|8417.2|8418.3|8417.4|8418|8417.1|19
1651665180000|2022-05-04 11:53:00|8418|8417.1|8417.5|8416.6|8418.1|8417.2|8417.5|8416.3|16
1651665190000|2022-05-04 11:53:10|8417.7|8416.8|8417.5|8416.6|8417.8|8416.9|8417.4|8416.3|19
1651665200000|2022-05-04 11:53:20|8417.6|8416.7|8417.6|8416.7|8417.7|8416.8|8417.5|8416.6|11
1651665210000|2022-05-04 11:53:30|8417.5|8416.6|8417.7|8416.8|8417.7|8416.8|8417.2|8416.3|25
1651665220000|2022-05-04 11:53:40|8417.8|8416.9|8418.1|8417.2|8418.1|8417.2|8417.7|8416.8|13
1651665230000|2022-05-04 11:53:50|8417.8|8416.9|8418|8417.1|8418.1|8417.2|8417.5|8416.6|13
1651665240000|2022-05-04 11:54:00|8417.9|8417|8417.7|8416.8|8418.1|8417.2|8417.7|8416.8|17
1651665250000|2022-05-04 11:54:10|8417.8|8416.9|8417.6|8416.7|8417.8|8416.9|8417.6|8416.7|7
1651665260000|2022-05-04 11:54:20|8417.7|8416.8|8418|8417.1|8418|8417.1|8417.6|8416.7|15
1651665270000|2022-05-04 11:54:30|8418.1|8417.2|8418.1|8417.2|8418.3|8417.4|8417.9|8417|8
1651665280000|2022-05-04 11:54:40|8418.2|8417.3|8418|8417.1|8418.5|8417.6|8417.8|8416.9|15
1651665290000|2022-05-04 11:54:50|8417.9|8417|8418|8417.1|8418|8417.1|8417.5|8416.6|8
1651665300000|2022-05-04 11:55:00|8417.9|8417|8418.1|8417.2|8418.1|8417.2|8417.7|8416.8|13
1651665310000|2022-05-04 11:55:10|8418.2|8417.3|8418.1|8417.2|8418.2|8417.3|8417.4|8416.5|23
1651665320000|2022-05-04 11:55:20|8418|8417.1|8418.1|8417.2|8418.3|8417.4|8417.7|8416.8|18
1651665330000|2022-05-04 11:55:30|8418.3|8417.4|8419.1|8418.2|8419.2|8418.3|8418.3|8417.4|28
1651665340000|2022-05-04 11:55:40|8419|8418.1|8418.6|8417.7|8419.5|8418.6|8418.5|8417.6|27
1651665350000|2022-05-04 11:55:50|8418.7|8417.8|8418.5|8417.6|8418.8|8417.9|8418.3|8417.4|23
1651665360000|2022-05-04 11:56:00|8418.6|8417.7|8418.1|8417.2|8418.6|8417.7|8418|8416.9|17
1651665370000|2022-05-04 11:56:10|8418|8417.1|8417.7|8416.8|8418.2|8417.3|8417.6|8416.7|16
1651665380000|2022-05-04 11:56:20|8417.8|8416.9|8417.6|8416.7|8418|8417.1|8417.5|8416.6|17
1651665390000|2022-05-04 11:56:30|8417.7|8416.8|8417.8|8416.9|8417.9|8417|8417.5|8416.6|15
1651665400000|2022-05-04 11:56:40|8417.9|8417|8416.7|8415.8|8417.9|8417|8416.7|8415.8|29
1651665410000|2022-05-04 11:56:50|8416.6|8415.7|8416.6|8415.7|8417|8415.9|8416.4|8415.3|28
1651665420000|2022-05-04 11:57:00|8416.9|8416|8417.5|8416.6|8417.5|8416.6|8416.8|8415.9|15
1651665430000|2022-05-04 11:57:10|8417.8|8416.3|8418.3|8417.4|8418.4|8417.4|8417.4|8416.3|30
1651665440000|2022-05-04 11:57:20|8418.4|8417.5|8418.5|8417.6|8418.5|8417.6|8418.2|8417.3|21
1651665450000|2022-05-04 11:57:30|8418.4|8417.5|8418.6|8417.7|8418.7|8417.8|8417.8|8416.9|20
1651665460000|2022-05-04 11:57:40|8418.7|8417.8|8418.2|8417.3|8418.7|8417.8|8418|8417.1|18
1651665470000|2022-05-04 11:57:50|8418.1|8417.2|8418|8416.5|8418.1|8417.2|8417.5|8416.5|21
1651665480000|2022-05-04 11:58:00|8418.1|8416.6|8418.8|8417.9|8418.8|8417.9|8417.6|8416.4|31
1651665490000|2022-05-04 11:58:10|8419.1|8417.6|8418.7|8417.8|8419.1|8417.9|8418.4|8417.4|27
1651665500000|2022-05-04 11:58:20|8418.5|8417.6|8419|8418.1|8419.1|8418.2|8418.5|8417.3|26
1651665510000|2022-05-04 11:58:30|8418.8|8417.9|8418.6|8417.7|8418.8|8417.9|8418.5|8417.6|20
1651665520000|2022-05-04 11:58:40|8418.7|8417.8|8418|8417.1|8418.7|8417.8|8417.9|8417|18
1651665530000|2022-05-04 11:58:50|8417.9|8417|8418.7|8417.8|8418.7|8417.8|8417.7|8416.8|22
1651665540000|2022-05-04 11:59:00|8418.6|8417.7|8418.6|8417.7|8418.7|8417.8|8418.4|8417.5|13
1651665550000|2022-05-04 11:59:10|8418.5|8417.6|8418.5|8417.6|8418.7|8417.8|8418.5|8417.6|13
1651665560000|2022-05-04 11:59:20|8418.6|8417.7|8419.1|8418.2|8419.1|8418.2|8418.5|8417.4|20
1651665570000|2022-05-04 11:59:30|8419|8418.1|8419.1|8418.2|8419.7|8418.8|8419|8417.8|20
1651665580000|2022-05-04 11:59:40|8419.2|8418.3|8418.6|8417.7|8419.3|8418.3|8418.5|8417.3|33
1651665590000|2022-05-04 11:59:50|8418.5|8417.6|8418.5|8417|8419|8417.8|8418.1|8417|37
1651665600000|2022-05-04 12:00:00|8418.2|8417.3|8417.2|8416.3|8418.5|8417.6|8416.9|8415.9|35
1651665610000|2022-05-04 12:00:10|8417.5|8416|8416.4|8415.5|8417.6|8416.1|8416.4|8415.4|20
1651665620000|2022-05-04 12:00:20|8416.5|8415.6|8415.6|8414.7|8417.2|8416|8415.6|8414.4|31
1651665630000|2022-05-04 12:00:30|8415.7|8414.8|8415.5|8414.6|8416.2|8415.1|8415.5|8414.5|30
1651665640000|2022-05-04 12:00:40|8415.6|8414.7|8415.2|8414.3|8416|8414.7|8415|8413.9|23
1651665650000|2022-05-04 12:00:50|8415.7|8414.8|8416.1|8415.2|8416.1|8415.2|8415.7|8414.8|18
1651665660000|2022-05-04 12:01:00|8416.2|8415.3|8416.4|8415.5|8416.7|8415.5|8416.1|8415|22
1651665670000|2022-05-04 12:01:10|8416.7|8415.8|8417.5|8416|8417.6|8416.5|8416.6|8415.7|29
1651665680000|2022-05-04 12:01:20|8417.2|8416.3|8417|8416.1|8417.7|8416.5|8417|8415.8|35
1651665690000|2022-05-04 12:01:30|8417.1|8416.2|8418.2|8417.3|8418.3|8417.4|8417|8416|33
1651665700000|2022-05-04 12:01:40|8418.1|8417.2|8418|8417.1|8418.4|8417.3|8417.8|8416.9|18
1651665710000|2022-05-04 12:01:50|8418.1|8417.2|8417.7|8416.8|8418.1|8417.2|8417.5|8416.6|15
1651665720000|2022-05-04 12:02:00|8417.6|8416.7|8417.3|8416.4|8418.2|8417|8417.3|8416.3|21
1651665730000|2022-05-04 12:02:10|8417.4|8416.5|8417.7|8416.2|8417.7|8416.6|8417.1|8415.8|13
1651665740000|2022-05-04 12:02:20|8417.3|8416.4|8417.4|8416.5|8418.2|8417|8417.2|8416.3|16
1651665750000|2022-05-04 12:02:30|8417.5|8416.6|8417.5|8416.6|8417.7|8416.8|8417.4|8416.5|15
1651665760000|2022-05-04 12:02:40|8417.4|8416.5|8417.3|8416.4|8417.4|8416.5|8417.3|8416.4|4
1651665770000|2022-05-04 12:02:50|8417.4|8416.5|8417.4|8416.5|8417.5|8416.6|8417.3|8416.4|5
1651665780000|2022-05-04 12:03:00|8417.7|8416.8|8417.7|8416.8|8418.1|8416.9|8417.6|8416.6|15
1651665790000|2022-05-04 12:03:10|8417.6|8416.7|8417.5|8416.6|8417.6|8416.7|8417.4|8416.5|8
1651665800000|2022-05-04 12:03:20|8417.6|8416.7|8417.5|8416.6|8417.6|8416.7|8417.5|8416.6|10
1651665810000|2022-05-04 12:03:30|8417.6|8416.7|8417.5|8416.6|8417.6|8416.7|8417.3|8416.4|7
1651665820000|2022-05-04 12:03:40|8417.4|8416.5|8417.5|8416.6|8417.6|8416.7|8417.4|8416.5|6
1651665830000|2022-05-04 12:03:50|8417.7|8416.8|8417.9|8417|8418|8417.1|8417.7|8416.8|7
1651665840000|2022-05-04 12:04:00|8418|8417.1|8417.8|8416.9|8418|8417.1|8417.7|8416.8|5
1651665850000|2022-05-04 12:04:10|8417.7|8416.8|8417.7|8416.8|8417.7|8416.8|8417.6|8416.7|3
1651665860000|2022-05-04 12:04:20|8417.9|8417|8417.9|8417|8417.9|8417|8417.9|8417|1
1651665870000|2022-05-04 12:04:30|8418|8417.1|8418.1|8416.6|8418.1|8417.1|8417.9|8416.6|7
1651665880000|2022-05-04 12:04:40|8418.2|8416.7|8418|8417.1|8418.3|8417.1|8417.9|8416.6|7
1651665890000|2022-05-04 12:04:50|8417.9|8417|8417.5|8416.6|8418|8417.1|8417.4|8416.5|13
1651665900000|2022-05-04 12:05:00|8417.4|8416.5|8417.5|8416.6|8417.6|8416.7|8417.4|8416.5|8
1651665910000|2022-05-04 12:05:10|8417.4|8416.5|8417.4|8416.5|8417.5|8416.6|8417.3|8416.4|8
1651665920000|2022-05-04 12:05:20|8417.3|8416.4|8417.8|8416.9|8418.1|8416.9|8417.3|8416.4|12
1651665930000|2022-05-04 12:05:30|8417.7|8416.8|8417.8|8416.9|8417.9|8417|8417.7|8416.8|4
1651665940000|2022-05-04 12:05:40|8417.7|8416.8|8418|8417.1|8418|8417.1|8417.7|8416.8|13
1651665950000|2022-05-04 12:05:50|8418.2|8417.3|8418.2|8417.3|8418.7|8417.8|8418.1|8417.2|20
1651665960000|2022-05-04 12:06:00|8418.3|8417.4|8418|8417.1|8418.3|8417.4|8417.9|8417|18
1651665970000|2022-05-04 12:06:10|8417.9|8417|8417|8416.1|8418|8417.1|8417|8416.1|12
1651665980000|2022-05-04 12:06:20|8417.1|8416.2|8417.2|8416.3|8417.3|8416.4|8417|8416.1|15
1651665990000|2022-05-04 12:06:30|8417.1|8416.2|8417.4|8416.5|8417.6|8416.7|8417.1|8416.2|14
1651666000000|2022-05-04 12:06:40|8417.3|8416.4|8418.3|8417.4|8418.3|8417.4|8417.3|8416.4|13
1651666010000|2022-05-04 12:06:50|8418.2|8417.3|8418.2|8417.3|8418.3|8417.4|8418.1|8417.2|9
1651666020000|2022-05-04 12:07:00|8418.1|8417.2|8418.3|8417.4|8418.5|8417.6|8418.1|8417.2|9
1651666030000|2022-05-04 12:07:10|8418.4|8417.5|8418.3|8417.4|8418.4|8417.5|8418.3|8417.4|4
1651666040000|2022-05-04 12:07:20|8418.4|8417.5|8418.5|8417.6|8418.5|8417.6|8418.4|8417.5|2
1651666050000|2022-05-04 12:07:30|8418.6|8417.7|8418.8|8417.9|8418.9|8418|8418.6|8417.7|10
1651666060000|2022-05-04 12:07:40|8418.7|8417.8|8418.4|8417.5|8418.8|8417.9|8418.4|8417.5|12
1651666070000|2022-05-04 12:07:50|8418.5|8417.6|8418.5|8417.6|8418.5|8417.6|8418.3|8417.4|5
1651666080000|2022-05-04 12:08:00|8418.4|8417.5|8417.8|8416.9|8418.4|8417.5|8417.8|8416.9|12
1651666090000|2022-05-04 12:08:10|8417.9|8417|8418|8417.1|8418|8417.1|8417.9|8417|2
1651666100000|2022-05-04 12:08:20|8417.9|8417|8417.9|8417|8417.9|8417|8417.9|8417|1
1651666120000|2022-05-04 12:08:40|8418|8417.1|8417.9|8417|8418.3|8417.1|8417.9|8416.7|9
1651666130000|2022-05-04 12:08:50|8418|8417.1|8418.3|8417.4|8418.5|8417.6|8418|8417.1|12
1651666140000|2022-05-04 12:09:00|8418.4|8417.5|8418.3|8417.4|8418.5|8417.6|8418.2|8417.3|12
1651666150000|2022-05-04 12:09:10|8418.2|8417.3|8417.9|8417|8418.3|8417.4|8417.9|8417|12
1651666160000|2022-05-04 12:09:20|8417.7|8416.8|8418|8417.1|8418|8417.1|8417.7|8416.8|4
1651666170000|2022-05-04 12:09:30|8418.1|8417.2|8417.7|8416.8|8418.1|8417.2|8417.7|8416.8|6
1651666180000|2022-05-04 12:09:40|8417.6|8416.7|8417.4|8416.5|8417.7|8416.8|8417.3|8416.4|12
1651666190000|2022-05-04 12:09:50|8417.5|8416.6|8417.4|8416.5|8417.7|8416.8|8417.3|8416.4|9
1651666200000|2022-05-04 12:10:00|8417.5|8416.6|8417.3|8416.4|8417.5|8416.6|8417.3|8416.4|8
1651666210000|2022-05-04 12:10:10|8417.2|8416.3|8417.3|8416.4|8417.4|8416.5|8417.2|8416.3|6
1651666220000|2022-05-04 12:10:20|8417.6|8416.1|8417.3|8416.4|8417.7|8416.6|8417.1|8416.1|15
1651666230000|2022-05-04 12:10:30|8417.4|8416.5|8418|8417.1|8418.2|8417.3|8417.4|8416.5|13
1651666240000|2022-05-04 12:10:40|8417.9|8417|8417.8|8416.9|8417.9|8417|8417.8|8416.9|2
1651666250000|2022-05-04 12:10:50|8418|8417.1|8418.1|8417.2|8418.1|8417.2|8418|8417.1|4
1651666260000|2022-05-04 12:11:00|8418|8417.1|8418.5|8417.6|8418.6|8417.7|8418|8417.1|10
1651666270000|2022-05-04 12:11:10|8418.4|8417.5|8418.6|8417.7|8418.6|8417.7|8418.3|8417.4|17
1651666280000|2022-05-04 12:11:20|8418.5|8417.6|8418.5|8417.6|8418.7|8417.8|8418.4|8417.5|12
1651666290000|2022-05-04 12:11:30|8418.6|8417.7|8418.6|8417.7|8419.3|8418|8418.6|8417.7|15
1651666300000|2022-05-04 12:11:40|8418.7|8417.8|8418.5|8417.6|8418.8|8417.9|8418.5|8417.6|9
1651666310000|2022-05-04 12:11:50|8418.6|8417.7|8418.9|8418|8419|8418.1|8418.4|8417.5|16
1651666320000|2022-05-04 12:12:00|8418.8|8417.9|8419|8417.5|8419.2|8418.3|8418.7|8417.5|17
1651666330000|2022-05-04 12:12:10|8418.7|8417.8|8418.3|8417.4|8418.7|8417.8|8418.1|8417|14
1651666340000|2022-05-04 12:12:20|8418.4|8417.5|8418.4|8417.5|8418.4|8417.5|8418.2|8417.3|15
1651666350000|2022-05-04 12:12:30|8418.3|8417.4|8418.2|8417.3|8418.3|8417.4|8418.1|8417.2|10
1651666360000|2022-05-04 12:12:40|8418.1|8417.2|8418.6|8417.7|8418.8|8417.9|8418.1|8417.2|7
1651666370000|2022-05-04 12:12:50|8418.7|8417.8|8418.7|8417.8|8418.7|8417.8|8418.6|8417.7|3
1651666380000|2022-05-04 12:13:00|8419|8418.1|8418.9|8418|8419.5|8418.2|8418.8|8417.9|22
1651666390000|2022-05-04 12:13:10|8418.8|8417.9|8419.1|8417.6|8419.2|8418|8418.6|8417.5|14
1651666400000|2022-05-04 12:13:20|8419.2|8417.7|8419.1|8417.6|8419.2|8418|8418.8|8417.6|5
1651666410000|2022-05-04 12:13:30|8419|8417.5|8419|8417.5|8419.3|8418.1|8418.6|8417.3|27
1651666420000|2022-05-04 12:13:40|8418.5|8417.6|8418.9|8417.4|8418.9|8417.6|8418.5|8417.2|6
1651666430000|2022-05-04 12:13:50|8418.6|8417.7|8420.1|8419.2|8420.4|8419.2|8418.5|8417.4|21
1651666440000|2022-05-04 12:14:00|8420.2|8419.3|8420.3|8418.8|8420.6|8419.5|8420|8418.8|33
1651666450000|2022-05-04 12:14:10|8420.4|8418.9|8420.5|8419|8420.6|8419.1|8420.3|8418.8|8
1651666460000|2022-05-04 12:14:20|8420.3|8418.8|8420|8418.5|8420.5|8419.2|8419.9|8418.5|16
1651666470000|2022-05-04 12:14:30|8420.2|8418.7|8419.7|8418.2|8420.3|8418.8|8419.4|8417.9|18
1651666480000|2022-05-04 12:14:40|8419.3|8418.4|8420|8418.5|8420.1|8418.7|8418.9|8417.8|27
1651666490000|2022-05-04 12:14:50|8420.1|8418.6|8420.4|8417.6|8420.4|8418.9|8419.8|8417.6|16
1651666500000|2022-05-04 12:15:00|8421.3|8417.5|8420.1|8417.4|8421.4|8418.2|8420|8415.8|65
1651666510000|2022-05-04 12:15:10|8420.2|8417.2|8420.5|8419|8421|8419.2|8420|8417.1|60
1651666520000|2022-05-04 12:15:20|8420.4|8418.9|8418.6|8417.1|8420.6|8419.1|8418.3|8416.8|36
1651666530000|2022-05-04 12:15:30|8418.5|8417|8418.9|8417.4|8418.9|8417.4|8418.1|8416.6|36
1651666540000|2022-05-04 12:15:40|8418.6|8417.1|8418.6|8417.1|8418.7|8417.2|8418.2|8416.7|29
1651666550000|2022-05-04 12:15:50|8418.7|8417.2|8418.1|8416.6|8418.7|8417.2|8418|8416.5|20
1651666560000|2022-05-04 12:16:00|8418|8416.5|8417.5|8416|8418.1|8416.7|8417.4|8415.9|34
1651666570000|2022-05-04 12:16:10|8417.4|8415.9|8417.9|8417|8418.5|8417|8417.3|8415.9|23
1651666580000|2022-05-04 12:16:20|8417.8|8416.9|8418.7|8417.2|8418.7|8417.5|8417.6|8416.3|25
1651666590000|2022-05-04 12:16:30|8418.6|8417.1|8418|8417.1|8418.7|8417.5|8418|8416.8|18
1651666600000|2022-05-04 12:16:40|8418.1|8417.2|8418.5|8417|8418.5|8417.5|8418.1|8416.8|19
1651666610000|2022-05-04 12:16:50|8418.4|8416.9|8418.4|8417.5|8418.8|8417.5|8418.2|8416.9|18
1651666620000|2022-05-04 12:17:00|8418.3|8417.4|8418.4|8417.5|8418.5|8417.6|8418.2|8417.3|14
1651666630000|2022-05-04 12:17:10|8418.6|8417.7|8418|8417.1|8418.9|8417.8|8417.8|8416.6|27
1651666640000|2022-05-04 12:17:20|8417.9|8417|8417.8|8416.9|8418.1|8417.1|8417.7|8416.6|12
1651666650000|2022-05-04 12:17:30|8417.9|8417|8417.7|8416.8|8417.9|8417|8417.7|8416.8|5
1651666660000|2022-05-04 12:17:40|8417.8|8416.9|8418.3|8417.4|8418.3|8417.4|8417.7|8416.8|18
1651666670000|2022-05-04 12:17:50|8418.2|8417.3|8420.6|8419.1|8420.6|8419.4|8418.2|8417.3|32
1651666680000|2022-05-04 12:18:00|8420.4|8419.5|8420.4|8419.5|8420.8|8419.6|8420|8418.8|24
1651666690000|2022-05-04 12:18:10|8420.7|8419.2|8420.4|8418.9|8420.9|8419.8|8420.2|8418.9|27
1651666700000|2022-05-04 12:18:20|8420.2|8419.3|8420.4|8419.5|8420.6|8419.6|8420.2|8419|17
1651666710000|2022-05-04 12:18:30|8420.2|8419.3|8420.2|8419.3|8420.6|8419.5|8420.2|8419|14
1651666720000|2022-05-04 12:18:40|8420.3|8419.4|8420.3|8419.4|8420.4|8419.5|8420.2|8419.3|7
1651666730000|2022-05-04 12:18:50|8420.2|8419.3|8420.1|8419.2|8420.4|8419.5|8420|8419.1|20
1651666740000|2022-05-04 12:19:00|8420.2|8419.3|8420.1|8419.2|8420.2|8419.3|8420|8419.1|18
1651666750000|2022-05-04 12:19:10|8420|8419.1|8420|8419.1|8420.1|8419.2|8419.9|8419|16
1651666760000|2022-05-04 12:19:20|8420.1|8419.2|8420|8419.1|8420.1|8419.2|8419.2|8418.3|20
1651666770000|2022-05-04 12:19:30|8419.9|8419|8420.1|8419.2|8420.2|8419.3|8419.8|8418.9|15
1651666780000|2022-05-04 12:19:40|8420.2|8419.3|8420.4|8419.5|8420.8|8419.5|8420.2|8419.1|10
1651666790000|2022-05-04 12:19:50|8420.5|8419.6|8420.9|8420|8421.2|8420.3|8420.4|8419.5|28
1651666800000|2022-05-04 12:20:00|8421|8420.1|8420.7|8419.8|8421.3|8420.4|8420.6|8419.7|27
1651666810000|2022-05-04 12:20:10|8420.8|8419.9|8421.4|8420.5|8421.4|8420.5|8420.6|8419.7|31
1651666820000|2022-05-04 12:20:20|8421.3|8420.4|8421.6|8420.7|8422.1|8421.2|8421.2|8420.3|32
1651666830000|2022-05-04 12:20:30|8421.4|8420.5|8421.2|8420.3|8421.6|8420.7|8421.2|8420|19
1651666840000|2022-05-04 12:20:40|8421|8420.1|8420.6|8419.7|8421|8420.1|8420.2|8419.3|25
1651666850000|2022-05-04 12:20:50|8420.5|8419.6|8420.6|8419.7|8420.7|8419.8|8420.4|8419.5|16
1651666860000|2022-05-04 12:21:00|8420.7|8419.8|8421.7|8420.8|8421.7|8420.8|8420.4|8419.4|39
1651666870000|2022-05-04 12:21:10|8421.5|8420.6|8421.4|8420.5|8421.7|8420.8|8421.2|8420.3|29
1651666880000|2022-05-04 12:21:20|8421.3|8420.4|8421.3|8420.4|8421.6|8420.4|8421|8419.7|21
1651666890000|2022-05-04 12:21:30|8421.2|8420.3|8420.7|8419.8|8421.3|8420.4|8420.6|8419.7|21
1651666900000|2022-05-04 12:21:40|8420.6|8419.7|8420.8|8419.9|8421.2|8420.3|8420.5|8419.6|21
1651666910000|2022-05-04 12:21:50|8420.9|8420|8421.2|8420.3|8421.4|8420.5|8420.9|8420|18
1651666920000|2022-05-04 12:22:00|8421.4|8420.5|8422|8421.1|8422|8421.1|8421.4|8420.3|23
1651666930000|2022-05-04 12:22:10|8421.9|8421|8422.7|8421.8|8422.7|8421.8|8421.8|8420.9|18
1651666940000|2022-05-04 12:22:20|8422.8|8421.9|8422.1|8421.2|8422.8|8421.9|8421.8|8420.9|25
1651666950000|2022-05-04 12:22:30|8422.2|8421.3|8422.1|8421.2|8422.5|8421.6|8422.1|8421.2|21
1651666960000|2022-05-04 12:22:40|8422.2|8421.3|8422.8|8421.9|8423.1|8422.2|8422|8421.1|31
1651666970000|2022-05-04 12:22:50|8422.9|8422|8422.7|8421.8|8423.1|8422.1|8422.7|8421.6|11
1651666980000|2022-05-04 12:23:00|8422.8|8421.9|8422.8|8421.9|8423.1|8422.1|8422.4|8421.1|30
1651666990000|2022-05-04 12:23:10|8422.7|8421.8|8422.6|8421.7|8422.9|8421.8|8422.2|8421.2|24
1651667000000|2022-05-04 12:23:20|8422.5|8421.6|8422.9|8422|8422.9|8422|8422.1|8421.2|26
1651667010000|2022-05-04 12:23:30|8423|8422.1|8423.5|8422.6|8423.5|8422.6|8422.8|8421.5|24
1651667020000|2022-05-04 12:23:40|8423.6|8422.7|8423|8422.1|8423.6|8422.7|8423|8422.1|12
1651667030000|2022-05-04 12:23:50|8422.6|8421.7|8422.5|8421.6|8423|8422|8422.4|8421.5|18
1651667040000|2022-05-04 12:24:00|8422.4|8421.5|8422.5|8421.6|8422.8|8421.9|8422.4|8421.5|14
1651667050000|2022-05-04 12:24:10|8422.6|8421.7|8422.1|8421.2|8422.8|8421.8|8422.1|8421.2|12
1651667060000|2022-05-04 12:24:20|8422.2|8421.3|8421.9|8421|8422.3|8421.4|8421.7|8420.8|21
1651667070000|2022-05-04 12:24:30|8421.8|8420.9|8421.5|8420.6|8422.2|8421|8421.5|8420.6|16
1651667080000|2022-05-04 12:24:40|8421.6|8420.7|8421.3|8420.4|8421.7|8420.8|8421.3|8420.2|16
1651667090000|2022-05-04 12:24:50|8421.2|8420.3|8421.6|8420.7|8422|8420.7|8421.2|8420.2|18
1651667100000|2022-05-04 12:25:00|8421.5|8420.6|8421.4|8420.5|8421.7|8420.8|8421.3|8420.4|19
1651667110000|2022-05-04 12:25:10|8421.7|8420.2|8421.1|8420.2|8421.7|8420.4|8421.1|8420.2|8
1651667120000|2022-05-04 12:25:20|8421.2|8420.3|8421.1|8420.2|8421.2|8420.3|8421|8420.1|4
1651667130000|2022-05-04 12:25:30|8421|8420.1|8421.1|8420.2|8421.2|8420.3|8420.9|8420|11
1651667140000|2022-05-04 12:25:40|8421.4|8420.5|8422.5|8421.6|8422.5|8421.6|8421.4|8420.5|18
1651667150000|2022-05-04 12:25:50|8422.4|8421.5|8422.8|8421.9|8423.6|8422.3|8422.4|8421.5|26
1651667160000|2022-05-04 12:26:00|8422.7|8421.8|8422.5|8421.6|8422.9|8421.9|8422.4|8421.3|15
1651667170000|2022-05-04 12:26:10|8422.6|8421.7|8423.4|8422.5|8423.4|8422.5|8422.6|8421.7|13
1651667180000|2022-05-04 12:26:20|8423.3|8422.4|8423.5|8422|8423.5|8422.4|8423.1|8421.8|9
1651667190000|2022-05-04 12:26:30|8423.4|8421.9|8423.2|8422.3|8423.5|8422.3|8423.1|8421.9|13
1651667200000|2022-05-04 12:26:40|8423.3|8422.4|8423.3|8422.4|8423.9|8423|8423.3|8422.4|18
1651667210000|2022-05-04 12:26:50|8423.4|8422.5|8423.8|8422.9|8424.8|8423.9|8423.4|8422.5|24
1651667220000|2022-05-04 12:27:00|8423.7|8422.8|8425.2|8424.3|8425.3|8424.4|8423.7|8422.6|35
1651667230000|2022-05-04 12:27:10|8425.3|8424.4|8425.6|8424.7|8425.8|8424.9|8425.1|8423.8|32
1651667240000|2022-05-04 12:27:20|8425.5|8424.6|8425.9|8425|8426|8425.1|8425.4|8424.5|23
1651667250000|2022-05-04 12:27:30|8425.8|8424.9|8426.1|8425.2|8426.1|8425.2|8425.8|8424.9|9
1651667260000|2022-05-04 12:27:40|8425.9|8425|8425.9|8425|8426.1|8425.2|8425.9|8425|9
1651667270000|2022-05-04 12:27:50|8425.8|8424.9|8425.8|8424.9|8425.8|8424.9|8425.7|8424.8|3
1651667280000|2022-05-04 12:28:00|8425.7|8424.8|8425.5|8424|8425.8|8424.9|8425.1|8423.9|13
1651667290000|2022-05-04 12:28:10|8425.9|8424.4|8425.7|8424.8|8426.2|8425|8425.5|8424.4|12
1651667300000|2022-05-04 12:28:20|8425.9|8424.4|8425.6|8424.7|8426|8424.7|8425.3|8424.4|17
1651667310000|2022-05-04 12:28:30|8425.5|8424.6|8425|8424.1|8425.7|8424.6|8425|8424.1|15
1651667320000|2022-05-04 12:28:40|8425.1|8424.2|8425.1|8424.2|8425.1|8424.2|8425.1|8424.2|1
1651667330000|2022-05-04 12:28:50|8425.2|8424.3|8425.4|8424.5|8425.7|8424.8|8425.2|8424.3|21
1651667340000|2022-05-04 12:29:00|8425.5|8424.6|8425.7|8424.8|8425.8|8424.8|8425.1|8424|23
1651667350000|2022-05-04 12:29:10|8425.8|8424.9|8424.4|8422.9|8426.1|8424.9|8423.9|8422.4|29
1651667360000|2022-05-04 12:29:20|8424.2|8422.7|8424.3|8422.8|8424.5|8423.1|8423.9|8422.7|15
1651667370000|2022-05-04 12:29:30|8424.4|8422.9|8423.9|8422.4|8424.4|8423|8423.8|8422.4|15
1651667380000|2022-05-04 12:29:40|8423.8|8422.3|8424.1|8422.6|8424.3|8422.9|8423.5|8422.3|17
1651667390000|2022-05-04 12:29:50|8424.2|8422.7|8424.6|8423.1|8424.8|8423.3|8424.2|8422.7|17
1651667400000|2022-05-04 12:30:00|8424.5|8423|8424.2|8422.7|8424.6|8423.3|8423.9|8422.7|15
1651667410000|2022-05-04 12:30:10|8424.1|8422.6|8423.9|8423|8424.4|8423|8423.7|8422.5|23
1651667420000|2022-05-04 12:30:20|8423.8|8422.9|8423.8|8422.3|8424.3|8423|8423.7|8422.2|34
1651667430000|2022-05-04 12:30:30|8423.7|8422.2|8423.4|8421.9|8424|8422.6|8423|8421.8|30
1651667440000|2022-05-04 12:30:40|8423|8422.1|8423.6|8422.1|8423.7|8422.2|8423|8421.9|17
1651667450000|2022-05-04 12:30:50|8423.3|8422.4|8422.9|8421.4|8423.4|8422.4|8422.8|8421.3|19
1651667460000|2022-05-04 12:31:00|8423|8421.5|8422.5|8421.6|8423|8421.6|8422.1|8420.9|27
1651667470000|2022-05-04 12:31:10|8422.8|8421.3|8422.3|8421.4|8422.8|8421.6|8422.3|8421.1|14
1651667480000|2022-05-04 12:31:20|8422.4|8421.5|8422.7|8421.2|8422.8|8421.5|8422.2|8421.1|16
1651667490000|2022-05-04 12:31:30|8422.6|8421.1|8422.5|8421|8422.7|8421.5|8422.3|8421|15
1651667500000|2022-05-04 12:31:40|8422.6|8421.1|8422.7|8421.8|8423.2|8422|8422.1|8421.1|24
1651667510000|2022-05-04 12:31:50|8422.8|8421.9|8422.6|8421.7|8422.8|8421.9|8422.6|8421.7|5
1651667520000|2022-05-04 12:32:00|8422.7|8421.8|8422.4|8421.5|8423.5|8422.2|8422.4|8421.5|21
1651667530000|2022-05-04 12:32:10|8422.7|8421.2|8421.8|8420.3|8422.7|8421.4|8421.4|8420.2|20
1651667540000|2022-05-04 12:32:20|8421.7|8420.2|8421.4|8420.5|8422|8420.8|8421.4|8420.2|12
1651667550000|2022-05-04 12:32:30|8421.5|8420.6|8421.2|8420.3|8421.5|8420.6|8420.9|8420|11
1651667560000|2022-05-04 12:32:40|8421.3|8420.4|8421.5|8420|8421.8|8420.6|8421.3|8420|21
1651667570000|2022-05-04 12:32:50|8421|8420.1|8421.9|8420.4|8421.9|8420.7|8421|8419.9|14
1651667580000|2022-05-04 12:33:00|8421.7|8420.8|8422|8421.1|8422.3|8421.2|8421.7|8420.5|20
1651667590000|2022-05-04 12:33:10|8422.3|8420.8|8422.3|8421.4|8422.7|8421.5|8421.9|8420.7|23
1651667600000|2022-05-04 12:33:20|8422.7|8421.8|8422.7|8421.8|8423.1|8421.9|8422.5|8421.3|16
1651667610000|2022-05-04 12:33:30|8422.8|8421.9|8423.2|8422.3|8424.1|8422.9|8422.8|8421.5|29
1651667620000|2022-05-04 12:33:40|8423.3|8422.4|8422.1|8421.2|8423.3|8422.4|8422.1|8421.1|19
1651667630000|2022-05-04 12:33:50|8421.8|8420.9|8421.8|8420.9|8421.9|8421|8421.7|8420.8|11
1651667640000|2022-05-04 12:34:00|8421.6|8420.7|8421.4|8420.5|8422|8420.9|8421.4|8420.1|29
1651667650000|2022-05-04 12:34:10|8421.8|8420.3|8421.4|8420.5|8421.9|8420.8|8421.3|8420.2|21
1651667660000|2022-05-04 12:34:20|8421.7|8420.2|8421.6|8420.7|8422.1|8421.2|8421.5|8420.2|24
1651667670000|2022-05-04 12:34:30|8421.9|8420.4|8421.2|8420.3|8422.1|8420.9|8420.9|8419.9|28
1651667680000|2022-05-04 12:34:40|8421.1|8420.2|8421.1|8420.2|8421.5|8420.3|8420.9|8419.9|20
1651667690000|2022-05-04 12:34:50|8421|8420.1|8421.2|8419.7|8421.4|8420.1|8420.3|8419.2|25
1651667700000|2022-05-04 12:35:00|8421.3|8419.8|8420.5|8419.6|8421.3|8420.1|8420.4|8419.5|24
1651667710000|2022-05-04 12:35:10|8420.4|8419.5|8420.5|8419|8420.8|8419.5|8420.2|8419|10
1651667720000|2022-05-04 12:35:20|8420.2|8419.3|8419.3|8418.4|8420.3|8419.4|8418.9|8417.9|34
1651667730000|2022-05-04 12:35:30|8419.2|8418.3|8418.9|8417.4|8419.6|8418.6|8418.7|8417.4|28
1651667740000|2022-05-04 12:35:40|8419|8417.5|8418.6|8417.1|8419|8417.6|8418.3|8417.1|16
1651667750000|2022-05-04 12:35:50|8418.3|8417.4|8418.4|8416.9|8418.4|8417.4|8417.8|8416.6|24
1651667760000|2022-05-04 12:36:00|8418.2|8417.3|8418.1|8416.6|8418.2|8417.3|8417.7|8416.4|21
1651667770000|2022-05-04 12:36:10|8418|8416.5|8418.1|8416.6|8418.2|8416.7|8418|8416.5|8
1651667780000|2022-05-04 12:36:20|8417.8|8416.9|8417.4|8416.5|8418|8416.9|8417.1|8415.9|16
1651667790000|2022-05-04 12:36:30|8417.5|8416.6|8418.1|8417.2|8418.3|8417.2|8417.2|8416.3|18
1651667800000|2022-05-04 12:36:40|8418.2|8417.3|8418.3|8417.4|8418.5|8417.4|8418|8416.9|19
1651667810000|2022-05-04 12:36:50|8418.7|8417.2|8417.8|8416.3|8418.7|8417.2|8417.5|8416.3|16
1651667820000|2022-05-04 12:37:00|8417.7|8416.2|8418.2|8417.3|8418.6|8417.4|8417.2|8416|34
1651667830000|2022-05-04 12:37:10|8418.3|8417.4|8418|8416.5|8418.6|8417.4|8417.6|8416.4|21
1651667840000|2022-05-04 12:37:20|8417.8|8416.3|8417.9|8416.4|8417.9|8416.7|8417.4|8416.3|14
1651667850000|2022-05-04 12:37:30|8417.8|8416.3|8418.1|8416.6|8418.2|8416.9|8417.7|8416.3|8
1651667860000|2022-05-04 12:37:40|8418|8416.5|8418.6|8417.7|8418.9|8417.7|8417.8|8416.4|20
1651667870000|2022-05-04 12:37:50|8418.8|8417.1|8418.7|8417.8|8418.9|8417.8|8418.3|8417.1|40
1651667880000|2022-05-04 12:38:00|8418.6|8417.7|8418|8416.5|8418.9|8417.8|8417.6|8416.4|23
1651667890000|2022-05-04 12:38:10|8418.1|8416.6|8417.2|8416.3|8418.1|8416.9|8417.2|8416|24
1651667900000|2022-05-04 12:38:20|8417.3|8416.4|8417.8|8416.3|8417.9|8416.7|8417.3|8416.2|14
1651667910000|2022-05-04 12:38:30|8417.9|8416.4|8417.6|8416.1|8417.9|8416.5|8417.4|8416|17
1651667920000|2022-05-04 12:38:40|8417.5|8416|8417.7|8416.8|8418.2|8417|8417.4|8416|19
1651667930000|2022-05-04 12:38:50|8417.8|8416.9|8417.3|8415.8|8417.8|8416.9|8417|8415.8|19
1651667940000|2022-05-04 12:39:00|8417.4|8415.9|8416.7|8415.8|8417.4|8416|8416.5|8415.4|28
1651667950000|2022-05-04 12:39:10|8417|8415.5|8416.7|8415.8|8417.1|8416|8416.4|8415.4|22
1651667960000|2022-05-04 12:39:20|8416.6|8415.7|8415.7|8414.8|8416.9|8415.7|8415.6|8414.7|26
1651667970000|2022-05-04 12:39:30|8415.6|8414.7|8415.5|8414.6|8416.1|8414.9|8415.3|8414.4|16
1651667980000|2022-05-04 12:39:40|8416|8415.1|8416.1|8415.2|8416.6|8415.3|8416|8414.9|16
1651667990000|2022-05-04 12:39:50|8416|8415.1|8416|8415.1|8416.5|8415.3|8415.8|8414.5|31
1651668000000|2022-05-04 12:40:00|8416.1|8415.2|8415.9|8415|8416.6|8415.6|8415.8|8414.9|21
1651668010000|2022-05-04 12:40:10|8415.8|8414.9|8416.4|8414.9|8416.6|8415.4|8415.8|8414.8|26
1651668020000|2022-05-04 12:40:20|8416|8415.1|8418|8417.1|8418.3|8417.1|8415.9|8414.9|39
1651668030000|2022-05-04 12:40:30|8417.9|8417|8418.2|8416.7|8418.4|8417|8417.7|8416.4|33
1651668040000|2022-05-04 12:40:40|8417.7|8416.8|8418.1|8416.6|8418.5|8417.3|8417.5|8416.4|42
1651668050000|2022-05-04 12:40:50|8417.7|8416.8|8418|8416.5|8418.1|8417|8417.6|8416.3|16
1651668060000|2022-05-04 12:41:00|8417.9|8416.4|8418.3|8416.8|8418.4|8417.1|8417.7|8416.4|21
1651668070000|2022-05-04 12:41:10|8418|8417.1|8418.1|8417.2|8419|8417.5|8417.9|8416.8|27
1651668080000|2022-05-04 12:41:20|8418.5|8417|8418.8|8417.3|8418.8|8417.3|8417.8|8416.6|18
1651668090000|2022-05-04 12:41:30|8418.7|8417.2|8418.6|8417.1|8419.2|8417.9|8418.3|8417|22
1651668100000|2022-05-04 12:41:40|8418.2|8417.3|8417.8|8416.3|8418.3|8417.4|8417.5|8416.3|15
1651668110000|2022-05-04 12:41:50|8417.6|8416.7|8417.9|8416.4|8417.9|8416.7|8417.5|8416.2|12
1651668120000|2022-05-04 12:42:00|8418|8416.5|8417.7|8416.8|8418|8416.9|8417.7|8416.4|14
1651668130000|2022-05-04 12:42:10|8417.9|8416.4|8417.8|8416.9|8418.2|8417|8417.6|8416.3|19
1651668140000|2022-05-04 12:42:20|8417.9|8417|8417.4|8416.5|8417.9|8417|8417.4|8416.5|22
1651668150000|2022-05-04 12:42:30|8417.5|8416.6|8417.8|8416.9|8417.8|8416.9|8417.4|8416.5|19
1651668160000|2022-05-04 12:42:40|8417.7|8416.8|8417|8416.1|8417.7|8416.8|8416.8|8415.9|23
1651668170000|2022-05-04 12:42:50|8417.2|8416.3|8417.7|8416.8|8417.8|8416.9|8417|8416.1|19
1651668180000|2022-05-04 12:43:00|8417.6|8416.7|8417.6|8416.7|8417.6|8416.7|8416.8|8415.6|24
1651668190000|2022-05-04 12:43:10|8417.9|8416.4|8419.2|8418.3|8419.6|8418.3|8417.3|8416.3|35
1651668200000|2022-05-04 12:43:20|8419.6|8418.1|8418.8|8417.9|8419.6|8418.3|8418.7|8417.6|35
1651668210000|2022-05-04 12:43:30|8418.9|8418|8418.9|8417.4|8419.1|8418|8418.1|8417.2|29
1651668220000|2022-05-04 12:43:40|8419|8417.5|8418.5|8417.6|8419|8417.8|8418.4|8417.2|20
1651668230000|2022-05-04 12:43:50|8418.4|8417.5|8418.9|8417.4|8418.9|8417.5|8418.2|8417.2|19
1651668240000|2022-05-04 12:44:00|8418.8|8417.3|8418.6|8417.7|8419|8417.7|8418.5|8417.3|13
1651668250000|2022-05-04 12:44:10|8418.9|8417.4|8418.5|8417.6|8418.9|8417.6|8418.4|8417.2|16
1651668260000|2022-05-04 12:44:20|8418.6|8417.7|8419.2|8418.3|8419.4|8418.4|8418.6|8417.4|21
1651668270000|2022-05-04 12:44:30|8419.1|8418.2|8419.4|8418.5|8419.5|8418.6|8418.9|8417.8|21
1651668280000|2022-05-04 12:44:40|8419.5|8418.6|8419.5|8418.6|8419.9|8418.7|8419.4|8418.3|17
1651668290000|2022-05-04 12:44:50|8419.4|8418.5|8419.7|8418.8|8420.1|8418.9|8419.4|8418.5|16
1651668300000|2022-05-04 12:45:00|8419.8|8418.9|8419.9|8419|8420.1|8419.2|8419.8|8418.9|15
1651668310000|2022-05-04 12:45:10|8420|8419.1|8419.8|8418.9|8420.4|8419.4|8419.8|8418.7|30
1651668320000|2022-05-04 12:45:20|8419.9|8419|8420.1|8419.2|8420.3|8419.4|8419.4|8418.3|20
1651668330000|2022-05-04 12:45:30|8420|8419.1|8419.8|8418.9|8420.4|8419.2|8419.7|8418.8|24
1651668340000|2022-05-04 12:45:40|8419.7|8418.8|8419.9|8419|8419.9|8419|8419.5|8418.6|18
1651668350000|2022-05-04 12:45:50|8419.8|8418.9|8419.4|8418.5|8420.1|8419.2|8419.4|8418.5|22
1651668360000|2022-05-04 12:46:00|8419.5|8418.6|8418.8|8417.9|8419.8|8418.7|8418.6|8417.7|23
1651668370000|2022-05-04 12:46:10|8418.7|8417.8|8419.8|8418.3|8419.9|8418.9|8418.1|8417.2|19
1651668380000|2022-05-04 12:46:20|8419.5|8418.6|8420.1|8419.2|8420.3|8419.4|8419.5|8418.6|28
1651668390000|2022-05-04 12:46:30|8420.2|8419.3|8420.1|8419.2|8420.3|8419.4|8420|8419.1|10
1651668400000|2022-05-04 12:46:40|8420|8419.1|8420.1|8419.2|8420.2|8419.3|8420|8419.1|6
1651668410000|2022-05-04 12:46:50|8420.2|8419.3|8420.2|8419.3|8420.3|8419.4|8420.2|8419.3|11
1651668420000|2022-05-04 12:47:00|8420.5|8419|8420.1|8419.2|8420.5|8419.4|8420.1|8419|9
1651668430000|2022-05-04 12:47:10|8420.2|8419.3|8419.3|8418.4|8420.2|8419.3|8419.3|8418.4|18
1651668440000|2022-05-04 12:47:20|8419.1|8418.2|8418.8|8417.9|8419.2|8418.3|8418.7|8417.7|23
1651668450000|2022-05-04 12:47:30|8418.7|8417.8|8418.7|8417.8|8418.8|8417.9|8418.5|8417.6|15
1651668460000|2022-05-04 12:47:40|8418.8|8417.9|8418.7|8417.8|8419|8418.1|8418.7|8417.8|14
1651668470000|2022-05-04 12:47:50|8418.8|8417.9|8418.9|8418|8419|8418.1|8418.6|8417.7|14
1651668480000|2022-05-04 12:48:00|8419|8418.1|8419|8418.1|8419.2|8418.3|8418.9|8418|11
1651668490000|2022-05-04 12:48:10|8418.9|8418|8418.9|8418|8418.9|8418|8418.7|8417.8|9
1651668500000|2022-05-04 12:48:20|8418.8|8417.9|8418.3|8417.4|8419|8418|8418.2|8417.3|24
1651668510000|2022-05-04 12:48:30|8418.2|8417.3|8418.5|8417.6|8418.7|8417.8|8418|8417.1|21
1651668520000|2022-05-04 12:48:40|8418.6|8417.1|8418|8417.1|8418.6|8417.5|8417.8|8416.9|26
1651668530000|2022-05-04 12:48:50|8418.1|8417.2|8418|8417.1|8418.2|8417.3|8417.9|8417|16
1651668540000|2022-05-04 12:49:00|8417.9|8417|8417.8|8416.9|8418.1|8417.2|8417.8|8416.9|18
1651668550000|2022-05-04 12:49:10|8417.9|8417|8418.2|8417.3|8418.2|8417.3|8417.8|8416.9|15
1651668560000|2022-05-04 12:49:20|8418.1|8417.2|8418.2|8417.3|8418.6|8417.7|8418.1|8417.2|28
1651668570000|2022-05-04 12:49:30|8418.3|8417.4|8418.1|8417.2|8418.3|8417.4|8418.1|8417.2|5
1651668580000|2022-05-04 12:49:40|8418.2|8417.3|8418.1|8417.2|8418.2|8417.3|8418.1|8417.2|2
1651668590000|2022-05-04 12:49:50|8418.2|8417.3|8418.5|8417.6|8418.6|8417.7|8417.9|8417|15
1651668600000|2022-05-04 12:50:00|8418.7|8417.2|8418.9|8418|8419|8418.1|8418|8417.1|21
1651668610000|2022-05-04 12:50:10|8418.8|8417.9|8418.8|8417.9|8418.9|8418|8418.7|8417.8|9
1651668620000|2022-05-04 12:50:20|8419|8418.1|8418.8|8417.3|8419.3|8418.4|8418.4|8417.2|29
1651668630000|2022-05-04 12:50:30|8418.7|8417.2|8419.3|8417.8|8419.4|8418.4|8418.5|8417.2|34
1651668640000|2022-05-04 12:50:40|8419.2|8418.3|8419.8|8418.9|8419.8|8418.9|8419.2|8418|13
1651668650000|2022-05-04 12:50:50|8419.7|8418.8|8419.5|8418.6|8420.3|8419.2|8419.3|8418.4|24
1651668660000|2022-05-04 12:51:00|8419.6|8418.7|8419.7|8418.8|8420.3|8419.1|8419.6|8418.6|14
1651668670000|2022-05-04 12:51:10|8419.8|8418.9|8419.7|8418.8|8420.1|8418.9|8419.3|8418.4|25
1651668680000|2022-05-04 12:51:20|8419.6|8418.7|8419.6|8418.7|8419.7|8418.8|8419.2|8418.3|16
1651668690000|2022-05-04 12:51:30|8419.7|8418.8|8419.9|8419|8420.2|8419.3|8419.4|8418.5|22
1651668700000|2022-05-04 12:51:40|8420.3|8418.8|8420|8419.1|8420.5|8419.6|8419.9|8418.8|21
1651668710000|2022-05-04 12:51:50|8420.2|8419.3|8420.1|8419.2|8420.5|8419.4|8420|8418.8|17
1651668720000|2022-05-04 12:52:00|8420.2|8419.3|8420.1|8419.2|8420.5|8419.4|8420|8418.9|22
1651668730000|2022-05-04 12:52:10|8420.2|8419.3|8420|8419.1|8420.2|8419.3|8419.9|8419|16
1651668740000|2022-05-04 12:52:20|8420.1|8419.2|8420.1|8419.2|8420.2|8419.3|8419.9|8419|17
1651668750000|2022-05-04 12:52:30|8420|8419.1|8420.1|8419.2|8420.3|8419.4|8420|8419.1|8
1651668760000|2022-05-04 12:52:40|8420.2|8419.3|8420.1|8419.2|8420.4|8419.5|8420|8419.1|23
1651668770000|2022-05-04 12:52:50|8419.9|8419|8420.4|8419.5|8420.5|8419.6|8419.9|8419|24
1651668780000|2022-05-04 12:53:00|8420.3|8419.4|8421.7|8420.8|8421.8|8420.9|8420.1|8419.2|26
1651668790000|2022-05-04 12:53:10|8421.8|8420.9|8423|8422.1|8423|8422.1|8421.7|8420.8|24
1651668800000|2022-05-04 12:53:20|8422.9|8422|8423.6|8422.7|8424.2|8423.2|8422.7|8421.8|27
1651668810000|2022-05-04 12:53:30|8423.7|8422.8|8424|8423.1|8424.2|8423.3|8423.6|8422.7|11
1651668820000|2022-05-04 12:53:40|8424.1|8423.2|8424|8423.1|8424.2|8423.3|8423.9|8423|18
1651668830000|2022-05-04 12:53:50|8423.8|8422.9|8424|8423.1|8424.4|8423.4|8423.8|8422.9|23
1651668840000|2022-05-04 12:54:00|8423.9|8423|8423.4|8422.5|8424.3|8423.1|8423.4|8422.5|19
1651668850000|2022-05-04 12:54:10|8423.5|8422.6|8425|8423.5|8425.2|8424|8423|8421.8|26
1651668860000|2022-05-04 12:54:20|8424.7|8423.8|8424.4|8423.5|8424.8|8423.8|8424.4|8423.3|17
1651668870000|2022-05-04 12:54:30|8424.5|8423.6|8424.9|8424|8425.2|8424|8424.4|8423.5|17
1651668880000|2022-05-04 12:54:40|8425.3|8423.8|8424.5|8423.6|8425.3|8424|8424.2|8423.3|22
1651668890000|2022-05-04 12:54:50|8424.4|8423.5|8424|8423.1|8425.2|8424|8423.7|8422.5|25
1651668900000|2022-05-04 12:55:00|8423.9|8423|8423.7|8422.8|8424.2|8423|8423.4|8422.3|18
1651668910000|2022-05-04 12:55:10|8423.6|8422.7|8423.3|8422.4|8423.6|8422.7|8423.1|8422|21
1651668920000|2022-05-04 12:55:20|8423.2|8422.3|8423.4|8422.5|8423.8|8422.5|8423.2|8422.2|15
1651668930000|2022-05-04 12:55:30|8423.3|8422.4|8422.7|8421.8|8423.3|8422.4|8422.7|8421.8|21
1651668940000|2022-05-04 12:55:40|8422.6|8421.7|8422.6|8421.7|8423.1|8422.2|8422.6|8421.7|20
1651668950000|2022-05-04 12:55:50|8422.4|8421.5|8422.7|8421.8|8422.9|8422|8422|8421.1|20
1651668960000|2022-05-04 12:56:00|8422.6|8421.7|8422.6|8421.7|8422.8|8421.9|8422.4|8421.5|20
1651668970000|2022-05-04 12:56:10|8422.5|8421.6|8422|8421.1|8422.8|8421.9|8421.9|8421|22
1651668980000|2022-05-04 12:56:20|8422.2|8421.3|8422.6|8421.7|8423|8421.7|8422.2|8420.9|28
1651668990000|2022-05-04 12:56:30|8422.7|8421.8|8421.8|8420.9|8423|8421.8|8421.7|8420.6|23
1651669000000|2022-05-04 12:56:40|8421.9|8421|8422.4|8421.5|8422.7|8421.5|8421.6|8420.4|28
1651669010000|2022-05-04 12:56:50|8422.3|8421.4|8422.4|8421.5|8422.4|8421.5|8422.3|8421.4|2
1651669020000|2022-05-04 12:57:00|8422.8|8421.3|8421.7|8420.8|8422.8|8421.6|8421.7|8420.6|18
1651669030000|2022-05-04 12:57:10|8421.8|8420.9|8422.3|8420.8|8422.3|8421|8421.7|8420.6|12
1651669040000|2022-05-04 12:57:20|8421.9|8421|8421.7|8420.8|8422.2|8421|8421.7|8420.5|5
1651669050000|2022-05-04 12:57:30|8421.6|8420.7|8421.6|8420.7|8421.7|8420.8|8421.6|8420.7|5
1651669060000|2022-05-04 12:57:40|8421.7|8420.8|8421.9|8421|8422|8421.1|8421.5|8420.6|12
1651669070000|2022-05-04 12:57:50|8422|8421.1|8421.9|8421|8422.1|8421.2|8421.8|8420.6|16
1651669080000|2022-05-04 12:58:00|8422|8421.1|8421.8|8420.9|8422.3|8421.4|8421.6|8420.6|20
1651669090000|2022-05-04 12:58:10|8421.7|8420.8|8421.6|8420.7|8422|8421.1|8421.4|8420.5|22
1651669100000|2022-05-04 12:58:20|8421.7|8420.8|8422.4|8420.9|8422.5|8421.2|8421.5|8420.4|18
1651669110000|2022-05-04 12:58:30|8422.3|8421.4|8422.9|8421.4|8423.2|8421.8|8422.1|8421.1|20
1651669120000|2022-05-04 12:58:40|8423|8421.5|8422.8|8421.9|8423.5|8422.3|8422.8|8421.5|16
1651669130000|2022-05-04 12:58:50|8422.9|8422|8423.5|8422.6|8423.7|8422.8|8422.8|8421.9|24
1651669140000|2022-05-04 12:59:00|8423.6|8422.7|8423.2|8422.3|8423.9|8423|8423.1|8422.1|24
1651669150000|2022-05-04 12:59:10|8423.1|8422.2|8423|8422.1|8423.4|8422.4|8423|8421.9|15
1651669160000|2022-05-04 12:59:20|8422.9|8422|8422.9|8422|8422.9|8422|8422.5|8421.3|16
1651669170000|2022-05-04 12:59:30|8422.8|8421.9|8422.7|8421.8|8422.9|8422|8422.7|8421.8|13
1651669180000|2022-05-04 12:59:40|8422.8|8421.9|8422.3|8421.4|8422.8|8421.9|8422.2|8421.3|7
1651669190000|2022-05-04 12:59:50|8422.4|8421.5|8422.8|8421.9|8423.1|8422|8422.3|8421.4|12
1651669200000|2022-05-04 13:00:00|8422.7|8421.8|8421.9|8421|8422.7|8421.8|8421.8|8420.9|26
1651669210000|2022-05-04 13:00:10|8421.8|8420.9|8422.2|8420.7|8422.3|8421.4|8421.8|8420.7|20
1651669220000|2022-05-04 13:00:20|8422.3|8420.8|8421.9|8420.4|8422.4|8421.2|8421.5|8420.2|27
1651669230000|2022-05-04 13:00:30|8421.6|8420.7|8421.5|8420|8421.9|8420.7|8421.2|8419.9|25
1651669240000|2022-05-04 13:00:40|8421.2|8420.3|8422.1|8420.6|8422.5|8421|8421.1|8420|34
1651669250000|2022-05-04 13:00:50|8421.8|8420.9|8422.1|8421.2|8422.4|8421.3|8421.7|8420.4|32
1651669260000|2022-05-04 13:01:00|8422.2|8421.3|8421.8|8420.9|8422.4|8421.3|8421.7|8420.7|29
1651669270000|2022-05-04 13:01:10|8421.9|8421|8422.8|8421.9|8422.9|8421.9|8421.8|8420.9|25
1651669280000|2022-05-04 13:01:20|8422.7|8421.8|8422.9|8421.4|8423.1|8422.2|8422.4|8421.4|20
1651669290000|2022-05-04 13:01:30|8423|8421.5|8422.5|8421|8423|8421.8|8422|8420.9|23
1651669300000|2022-05-04 13:01:40|8422.6|8421.1|8422.2|8421.3|8422.6|8421.3|8421.8|8420.7|20
1651669310000|2022-05-04 13:01:50|8422.1|8421.2|8421.6|8420.7|8422.2|8421.3|8421.5|8420.4|28
1651669320000|2022-05-04 13:02:00|8421.5|8420.6|8420.7|8419.8|8421.5|8420.6|8420.6|8419.4|17
1651669330000|2022-05-04 13:02:10|8420.8|8419.9|8420.5|8419.6|8420.9|8419.9|8420.4|8419.3|13
1651669340000|2022-05-04 13:02:20|8420.6|8419.7|8420.9|8419.4|8420.9|8419.7|8420.4|8419.4|10
1651669350000|2022-05-04 13:02:30|8420.6|8419.7|8420.5|8419.6|8420.6|8419.7|8420.4|8419.5|4
1651669360000|2022-05-04 13:02:40|8420.6|8419.7|8420.8|8419.9|8420.9|8420|8420.6|8419.7|13
1651669370000|2022-05-04 13:02:50|8421.1|8420.2|8421.1|8420.2|8421.3|8420.4|8420.9|8420|18
1651669380000|2022-05-04 13:03:00|8421|8420.1|8420.9|8420|8421.3|8420.2|8420.9|8419.8|10
1651669390000|2022-05-04 13:03:10|8420.8|8419.9|8420.9|8420|8421.6|8420.4|8420.8|8419.8|23
1651669400000|2022-05-04 13:03:20|8420.8|8419.9|8420.7|8419.8|8421.1|8420|8420.5|8419.5|9
1651669410000|2022-05-04 13:03:30|8420.6|8419.7|8421|8420.1|8421.1|8420.2|8420.6|8419.7|20
1651669420000|2022-05-04 13:03:40|8420.9|8420|8420.8|8419.9|8421.2|8420|8420.8|8419.7|3
1651669430000|2022-05-04 13:03:50|8421.2|8419.7|8420.7|8419.8|8421.2|8420|8420.7|8419.6|17
1651669440000|2022-05-04 13:04:00|8420.6|8419.7|8420.6|8419.7|8420.9|8419.7|8420.2|8419.3|16
1651669450000|2022-05-04 13:04:10|8420.7|8419.8|8421.2|8420.3|8421.6|8420.3|8420.7|8419.8|18
1651669460000|2022-05-04 13:04:20|8421.1|8420.2|8421|8420.1|8421.3|8420.3|8420.6|8419.6|22
1651669470000|2022-05-04 13:04:30|8421.1|8420.2|8421.2|8420.3|8421.6|8420.4|8421|8419.9|20
1651669480000|2022-05-04 13:04:40|8421.4|8420.5|8421.5|8420.6|8421.8|8420.6|8421.4|8420.3|4
1651669490000|2022-05-04 13:04:50|8421.4|8420.5|8421.1|8420.2|8421.4|8420.5|8420.7|8419.5|26
1651669500000|2022-05-04 13:05:00|8421.4|8419.9|8420.6|8419.7|8421.5|8420.3|8420.5|8419.6|24
1651669520000|2022-05-04 13:05:20|8420.8|8419.3|8421.2|8420.3|8421.5|8420.4|8420.8|8419.3|11
1651669530000|2022-05-04 13:05:30|8421.3|8420.4|8421.5|8420.6|8421.9|8420.9|8421.3|8420.4|19
1651669540000|2022-05-04 13:05:40|8421.4|8420.5|8421.1|8420.2|8421.8|8420.6|8421.1|8420.1|21
1651669550000|2022-05-04 13:05:50|8421|8420.1|8420.8|8419.9|8421.1|8420.2|8420.8|8419.9|15
1651669560000|2022-05-04 13:06:00|8421.1|8420.2|8420.8|8419.9|8421.3|8420.4|8420.5|8419.4|25
1651669570000|2022-05-04 13:06:10|8420.9|8420|8421|8420.1|8421.5|8420.2|8420.9|8419.9|8
1651669580000|2022-05-04 13:06:20|8421.1|8420.2|8421.1|8420.2|8421.1|8420.2|8421|8420.1|3
1651669590000|2022-05-04 13:06:30|8421|8420.1|8421.5|8420.6|8421.5|8420.6|8421|8420.1|14
1651669600000|2022-05-04 13:06:40|8421.2|8420.3|8421.5|8420.6|8421.5|8420.6|8421.1|8419.9|11
1651669610000|2022-05-04 13:06:50|8421.8|8420.3|8421.5|8420.6|8421.8|8420.6|8421.4|8420.3|19
1651669620000|2022-05-04 13:07:00|8421.6|8420.7|8420.5|8419.6|8421.7|8420.8|8420.5|8419.6|17
1651669630000|2022-05-04 13:07:10|8420.4|8419.5|8420.4|8418.9|8420.5|8419.6|8419.9|8418.9|15
1651669640000|2022-05-04 13:07:20|8420.1|8419.2|8420.1|8419.2|8420.4|8419.5|8420|8419.1|17
1651669650000|2022-05-04 13:07:30|8419.9|8419|8420|8419.1|8420.5|8419.2|8419.9|8418.9|16
1651669660000|2022-05-04 13:07:40|8420.1|8419.2|8420.1|8419.2|8420.1|8419.2|8420|8419.1|13
1651669670000|2022-05-04 13:07:50|8420|8419.1|8420.2|8419.3|8420.2|8419.3|8419.9|8419|18
1651669680000|2022-05-04 13:08:00|8420.3|8419.4|8419.9|8419|8420.5|8419.5|8419.8|8418.7|22
1651669690000|2022-05-04 13:08:10|8420.3|8418.8|8419.8|8418.9|8420.3|8419|8419.6|8418.4|14
1651669700000|2022-05-04 13:08:20|8419.9|8419|8419.6|8418.7|8419.9|8419|8419.6|8418.7|8
1651669710000|2022-05-04 13:08:30|8419.7|8418.8|8419|8418.1|8419.7|8418.8|8419|8418.1|14
1651669720000|2022-05-04 13:08:40|8419.2|8418.3|8419.6|8418.7|8419.6|8418.7|8419|8418.1|23
1651669730000|2022-05-04 13:08:50|8419.5|8418.6|8419.1|8418.2|8419.5|8418.6|8419|8417.8|15
1651669740000|2022-05-04 13:09:00|8419.2|8418.3|8419.2|8417.7|8419.3|8418.3|8418.9|8417.7|9
1651669750000|2022-05-04 13:09:10|8419.3|8417.8|8418.6|8417.7|8419.3|8418|8418.5|8417.5|23
1651669760000|2022-05-04 13:09:20|8418.7|8417.8|8418.2|8416.7|8418.7|8417.8|8417.7|8416.6|28
1651669770000|2022-05-04 13:09:30|8418|8416.5|8417.6|8416.7|8418.1|8416.9|8417.2|8416.2|24
1651669780000|2022-05-04 13:09:40|8417.7|8416.8|8417.6|8416.7|8417.9|8417|8417.4|8416.4|25
1651669790000|2022-05-04 13:09:50|8417.5|8416.6|8418|8416.5|8418.1|8416.9|8417.5|8416.5|14
1651669800000|2022-05-04 13:10:00|8417.6|8416.7|8417.3|8416.4|8417.8|8416.9|8417.2|8416.3|24
1651669810000|2022-05-04 13:10:10|8417.4|8416.5|8417.5|8416.6|8417.5|8416.6|8416.8|8415.7|34
1651669820000|2022-05-04 13:10:20|8417.4|8416.5|8417.9|8417|8418.2|8417.1|8417|8416.1|28
1651669830000|2022-05-04 13:10:30|8418.2|8416.7|8418.1|8417.2|8418.3|8417.4|8418|8416.7|15
1651669840000|2022-05-04 13:10:40|8418|8417.1|8417.6|8416.7|8418.3|8417.3|8417.5|8416.5|19
1651669850000|2022-05-04 13:10:50|8417.5|8416.6|8417.8|8416.9|8417.8|8416.9|8417.4|8416.5|8
1651669860000|2022-05-04 13:11:00|8417.7|8416.8|8417.7|8416.8|8418.2|8417.1|8417.7|8416.6|8
1651669870000|2022-05-04 13:11:10|8417.9|8417|8418.7|8417.8|8418.9|8417.9|8417.9|8416.9|26
1651669880000|2022-05-04 13:11:20|8418.8|8417.9|8419.7|8418.8|8419.7|8418.8|8418.7|8417.8|15
1651669890000|2022-05-04 13:11:30|8419.6|8418.7|8419.7|8418.8|8420|8418.9|8419.5|8418.4|18
1651669900000|2022-05-04 13:11:40|8419.6|8418.7|8420.2|8418.7|8420.2|8419.1|8419.4|8418|19
1651669910000|2022-05-04 13:11:50|8419.9|8419|8420|8419.1|8420.3|8419.2|8419.9|8418.7|10
1651669920000|2022-05-04 13:12:00|8420.2|8419.3|8420.3|8419.4|8420.5|8419.4|8420|8419|15
1651669930000|2022-05-04 13:12:10|8420.2|8419.3|8420.7|8419.8|8421.1|8419.9|8420.2|8419.3|20
1651669940000|2022-05-04 13:12:20|8420.8|8419.9|8421.5|8420.6|8421.8|8420.6|8420.7|8419.8|15
1651669950000|2022-05-04 13:12:30|8421.9|8420.4|8420.6|8419.7|8421.9|8420.6|8420.5|8419.5|29
1651669960000|2022-05-04 13:12:40|8420.5|8419.6|8421.1|8420.2|8421.2|8420.3|8420.5|8419.3|23
1651669970000|2022-05-04 13:12:50|8421.5|8420|8421.4|8420.5|8421.7|8420.5|8421.2|8420|16
1651669980000|2022-05-04 13:13:00|8421|8420.1|8420.7|8419.8|8421.4|8420.3|8420.7|8419.6|17
1651669990000|2022-05-04 13:13:10|8420.8|8419.9|8419.7|8418.8|8420.9|8420|8419.6|8418.7|26
1651670000000|2022-05-04 13:13:20|8419.8|8418.9|8420.2|8419.3|8420.3|8419.4|8419.8|8418.6|13
1651670010000|2022-05-04 13:13:30|8420.1|8419.2|8420.2|8419.3|8420.2|8419.3|8420.1|8419.2|14
1651670020000|2022-05-04 13:13:40|8420.1|8419.2|8420.3|8419.4|8420.5|8419.6|8420|8419.1|24
1651670030000|2022-05-04 13:13:50|8420.4|8419.5|8420.8|8419.9|8420.8|8419.9|8420.1|8419.2|23
1651670040000|2022-05-04 13:14:00|8420.9|8420|8421.9|8421|8422|8421.1|8420.8|8419.9|23
1651670050000|2022-05-04 13:14:10|8422|8421.1|8422.1|8421.2|8422.3|8421.4|8422|8421.1|19
1651670060000|2022-05-04 13:14:20|8422|8421.1|8422.1|8421.2|8422.3|8421.4|8422|8421.1|8
1651670070000|2022-05-04 13:14:30|8422.2|8421.3|8422.1|8421.2|8422.3|8421.4|8422.1|8421.2|12
1651670080000|2022-05-04 13:14:40|8422.2|8421.3|8421.1|8420.2|8422.2|8421.3|8421|8419.9|16
1651670090000|2022-05-04 13:14:50|8421|8420.1|8420.7|8419.8|8421.1|8420.2|8420.6|8419.5|22
1651670100000|2022-05-04 13:15:00|8420.6|8419.7|8421.3|8420.4|8421.3|8420.4|8420.6|8419.7|8
1651670110000|2022-05-04 13:15:10|8421.2|8420.3|8421.2|8420.3|8421.4|8420.5|8421.1|8420.2|17
1651670120000|2022-05-04 13:15:20|8421.1|8420.2|8420.6|8419.1|8421.2|8420.3|8420.3|8419|27
1651670130000|2022-05-04 13:15:30|8420.3|8419.4|8420|8419.1|8420.7|8419.5|8419.9|8418.7|22
1651670140000|2022-05-04 13:15:40|8419.9|8419|8420.2|8419.3|8420.5|8419.6|8419.9|8419|12
1651670150000|2022-05-04 13:15:50|8420.3|8419.4|8420.5|8419.6|8420.7|8419.8|8420.2|8419.3|18
1651670160000|2022-05-04 13:16:00|8420.2|8419.3|8420|8419.1|8420.2|8419.3|8419.9|8419|12
1651670170000|2022-05-04 13:16:10|8420.1|8419.2|8420.1|8419.2|8420.2|8419.3|8420|8419.1|10
1651670180000|2022-05-04 13:16:20|8420|8419.1|8420.1|8419.2|8420.4|8419.5|8420|8419.1|21
1651670190000|2022-05-04 13:16:30|8420|8419.1|8420|8419.1|8420.1|8419.2|8419.8|8418.9|15
1651670200000|2022-05-04 13:16:40|8419.9|8419|8420.2|8419.3|8420.3|8419.4|8419.9|8419|12
1651670210000|2022-05-04 13:16:50|8420.3|8419.4|8420.2|8419.3|8420.3|8419.4|8420.1|8419.2|19
1651670220000|2022-05-04 13:17:00|8420.3|8419.4|8419.9|8419|8420.3|8419.4|8419.8|8418.7|17
1651670230000|2022-05-04 13:17:10|8420.2|8418.7|8419.3|8418.4|8420.2|8418.7|8419.1|8418|17
1651670240000|2022-05-04 13:17:20|8419.2|8418.3|8419.3|8418.4|8419.3|8418.4|8418.7|8417.8|12
1651670250000|2022-05-04 13:17:30|8419.2|8418.3|8418.8|8417.9|8419.4|8418.4|8418.8|8417.6|20
1651670260000|2022-05-04 13:17:40|8418.9|8418|8419.2|8418.3|8419.2|8418.3|8418.9|8418|7
1651670270000|2022-05-04 13:17:50|8419.4|8418.5|8419.3|8418.4|8419.4|8418.5|8419.3|8418.4|20
1651670280000|2022-05-04 13:18:00|8418.9|8418|8418.9|8418|8419.1|8418.2|8418.8|8417.9|21
1651670290000|2022-05-04 13:18:10|8418.8|8417.9|8418.5|8417.6|8419|8418|8418.3|8417.4|30
1651670300000|2022-05-04 13:18:20|8418.6|8417.7|8418.1|8417.2|8418.7|8417.8|8418.1|8417.2|20
1651670310000|2022-05-04 13:18:30|8418.2|8417.3|8418.1|8417.2|8418.3|8417.4|8418.1|8417.2|8
1651670320000|2022-05-04 13:18:40|8417.9|8417|8418.6|8417.7|8418.6|8417.7|8417.9|8417|12
1651670330000|2022-05-04 13:18:50|8418.7|8417.8|8419.2|8418.3|8419.3|8418.4|8418.6|8417.5|20
1651670340000|2022-05-04 13:19:00|8419.3|8418.4|8418.9|8418|8419.3|8418.4|8418.6|8417.7|15
1651670350000|2022-05-04 13:19:10|8418.6|8417.7|8419.2|8418.3|8419.3|8418.4|8418.5|8417.6|13
1651670360000|2022-05-04 13:19:20|8419.3|8418.4|8420.2|8419.3|8420.4|8419.5|8419.3|8418.4|19
1651670370000|2022-05-04 13:19:30|8420.3|8419.4|8420.9|8420|8421|8420.1|8420.1|8419.2|17
1651670380000|2022-05-04 13:19:40|8421.1|8420.2|8421.2|8420.3|8421.3|8420.4|8421|8420.1|14
1651670390000|2022-05-04 13:19:50|8421.3|8420.4|8421.1|8420.2|8421.4|8420.5|8421.1|8420.2|8
1651670400000|2022-05-04 13:20:00|8421|8420.1|8421.4|8420.5|8421.5|8420.6|8420.9|8420|12
1651670410000|2022-05-04 13:20:10|8421.5|8420.6|8420.5|8419.6|8421.5|8420.6|8420.5|8419.6|17
1651670420000|2022-05-04 13:20:20|8420.7|8419.8|8420.5|8419.6|8420.7|8419.8|8420.5|8419.6|15
1651670430000|2022-05-04 13:20:30|8420.6|8419.7|8420.9|8420|8420.9|8420|8420.5|8419.6|14
1651670440000|2022-05-04 13:20:40|8421.1|8420.2|8421.8|8420.3|8421.8|8420.6|8421.1|8420.2|17
1651670450000|2022-05-04 13:20:50|8421.7|8420.2|8421.9|8421|8422.2|8421.1|8421.4|8420.2|20
1651670460000|2022-05-04 13:21:00|8421.8|8420.9|8421.2|8420.3|8421.8|8420.9|8421|8420.1|16
1651670470000|2022-05-04 13:21:10|8421.1|8420.2|8421.2|8420.3|8421.4|8420.5|8420.8|8419.9|19
1651670480000|2022-05-04 13:21:20|8421.3|8420.4|8421.9|8421|8422.2|8421.1|8421.2|8420.2|22
1651670490000|2022-05-04 13:21:30|8422|8421.1|8422.7|8421.8|8422.9|8422|8421.9|8421|16
1651670500000|2022-05-04 13:21:40|8422.6|8421.7|8421.5|8420.6|8422.7|8421.8|8421.4|8420.2|19
1651670510000|2022-05-04 13:21:50|8421.4|8420.5|8421.6|8420.7|8421.7|8420.8|8421.3|8420.2|14
1651670520000|2022-05-04 13:22:00|8421.5|8420.6|8422.8|8421.9|8423|8422.1|8421.5|8420.6|15
1651670530000|2022-05-04 13:22:10|8422.9|8422|8422.6|8421.7|8422.9|8422|8422.6|8421.7|12
1651670540000|2022-05-04 13:22:20|8422.7|8421.8|8423|8422.1|8423.1|8422.2|8422.4|8421.1|28
1651670550000|2022-05-04 13:22:30|8422.9|8422|8423.2|8422.3|8423.5|8422.6|8422.9|8422|22
1651670560000|2022-05-04 13:22:40|8423.1|8422.2|8423.2|8422.3|8423.4|8422.4|8423.1|8421.9|14
1651670570000|2022-05-04 13:22:50|8423.1|8422.2|8423.2|8422.3|8423.3|8422.4|8423.1|8422.2|8
1651670580000|2022-05-04 13:23:00|8423.3|8422.4|8422.9|8422|8423.3|8422.4|8422.8|8421.9|27
1651670590000|2022-05-04 13:23:10|8422.8|8421.9|8422.7|8421.8|8422.8|8421.9|8422.6|8421.7|3
1651670600000|2022-05-04 13:23:20|8422.8|8421.9|8422.2|8421.3|8422.8|8421.9|8422.2|8421.1|25
1651670610000|2022-05-04 13:23:30|8422|8421.1|8422.6|8421.7|8422.8|8421.9|8421.8|8420.9|29
1651670620000|2022-05-04 13:23:40|8422.8|8421.9|8422.9|8422|8422.9|8422|8422.7|8421.8|10
1651670630000|2022-05-04 13:23:50|8423|8422.1|8422.8|8421.9|8423|8422.1|8422.6|8421.3|16
1651670640000|2022-05-04 13:24:00|8422.7|8421.8|8423.4|8422.5|8423.4|8422.5|8422.2|8421.1|21
1651670650000|2022-05-04 13:24:10|8423.3|8422.4|8424.1|8423.2|8424.2|8423.3|8423.3|8422.4|13
1651670660000|2022-05-04 13:24:20|8424|8423.1|8423.6|8422.7|8424.1|8423.2|8423.5|8422.6|13
1651670670000|2022-05-04 13:24:30|8423.5|8422.6|8424.1|8423.2|8424.2|8423.3|8423.5|8422.6|18
1651670680000|2022-05-04 13:24:40|8424.2|8423.3|8423.9|8423|8424.3|8423.4|8423.6|8422.7|9
1651670690000|2022-05-04 13:24:50|8424|8423.1|8424.8|8423.9|8424.8|8423.9|8424|8423.1|25
1651670700000|2022-05-04 13:25:00|8424.9|8424|8425|8424.1|8425.2|8424.3|8424.8|8423.9|20
1651670710000|2022-05-04 13:25:10|8424.9|8424|8424.5|8423.6|8425|8424.1|8424.5|8423.6|12
1651670720000|2022-05-04 13:25:20|8424.6|8423.7|8425.1|8424.2|8425.1|8424.2|8424.4|8423.5|12
1651670730000|2022-05-04 13:25:30|8425|8424.1|8424.9|8424|8425.1|8424.2|8424.9|8424|12
1651670740000|2022-05-04 13:25:40|8425|8424.1|8425.1|8423.6|8425.2|8424.3|8424.1|8423.2|36
1651670750000|2022-05-04 13:25:50|8424.7|8423.8|8424.8|8423.9|8424.8|8423.9|8424.6|8423.7|14
1651670760000|2022-05-04 13:26:00|8424.7|8423.8|8425.2|8424.3|8425.2|8424.3|8424.5|8423.6|18
1651670770000|2022-05-04 13:26:10|8425.3|8424.4|8425.2|8424.3|8425.3|8424.4|8425.1|8424.2|4
1651670780000|2022-05-04 13:26:20|8425.1|8424.2|8425.8|8424.9|8425.9|8425|8425.1|8424.2|17
1651670790000|2022-05-04 13:26:30|8425.9|8425|8426.3|8425.4|8426.4|8425.5|8425.7|8424.8|19
1651670800000|2022-05-04 13:26:40|8426.4|8425.5|8426.3|8425.4|8426.5|8425.6|8426|8425.1|13
1651670810000|2022-05-04 13:26:50|8426.4|8425.5|8426.3|8425.4|8426.6|8425.5|8426.1|8425.1|16
1651670820000|2022-05-04 13:27:00|8426.4|8425.5|8426.2|8425.3|8426.6|8425.7|8426.1|8425.2|17
1651670830000|2022-05-04 13:27:10|8426.1|8425.2|8426|8425.1|8426.2|8425.3|8426|8425.1|10
1651670840000|2022-05-04 13:27:20|8426.1|8425.2|8426.6|8425.7|8426.6|8425.7|8425.9|8425|12
1651670850000|2022-05-04 13:27:30|8426.7|8425.8|8426.9|8426|8427|8426.1|8426.7|8425.8|8
1651670860000|2022-05-04 13:27:40|8426.7|8425.8|8427.3|8426.4|8427.4|8426.5|8426.7|8425.8|17
1651670870000|2022-05-04 13:27:50|8427.2|8426.3|8427.6|8426.7|8428|8426.9|8427.1|8426.2|14
1651670880000|2022-05-04 13:28:00|8427.5|8426.6|8427.4|8426.5|8427.6|8426.7|8427|8426.1|14
1651670890000|2022-05-04 13:28:10|8427.3|8426.4|8427.1|8426.2|8427.3|8426.4|8426.9|8426|10
1651670900000|2022-05-04 13:28:20|8427.2|8426.3|8427|8426.1|8427.3|8426.4|8427|8426.1|12
1651670910000|2022-05-04 13:28:30|8427.3|8426.4|8428|8427.1|8428.1|8427.2|8427.3|8426.1|14
1651670920000|2022-05-04 13:28:40|8428.1|8427.2|8428.4|8427.5|8428.4|8427.5|8427.9|8427|15
1651670930000|2022-05-04 13:28:50|8428.3|8427.4|8428.9|8428|8428.9|8428|8428|8427.1|18
1651670940000|2022-05-04 13:29:00|8428.8|8427.9|8429.4|8428.5|8429.4|8428.5|8428.6|8427.7|15
1651670950000|2022-05-04 13:29:10|8429.5|8428.6|8429.7|8428.8|8429.7|8428.8|8429.4|8428.5|11
1651670960000|2022-05-04 13:29:20|8429.6|8428.7|8428.5|8427.6|8429.6|8428.7|8428.5|8427.6|16
1651670970000|2022-05-04 13:29:30|8428.8|8427.9|8428.7|8427.8|8428.9|8428|8428.7|8427.8|19
1651670980000|2022-05-04 13:29:40|8428.8|8427.9|8428.3|8427.4|8428.9|8427.9|8428.3|8427.2|19
1651670990000|2022-05-04 13:29:50|8428.5|8427|8428.2|8427.3|8428.5|8427.4|8428.1|8427|10
1651671000000|2022-05-04 13:30:00|8428.1|8427.2|8427.6|8426.7|8428.2|8427.3|8427.6|8426.7|20
1651671010000|2022-05-04 13:30:10|8427.7|8426.8|8428.3|8427.4|8428.4|8427.5|8427.7|8426.8|14
1651671020000|2022-05-04 13:30:20|8428.4|8427.5|8428.3|8427.4|8428.4|8427.5|8428.3|8427.4|10
1651671030000|2022-05-04 13:30:30|8428.4|8427.5|8428.8|8427.9|8428.9|8428|8428.4|8427.5|10
1651671040000|2022-05-04 13:30:40|8428.7|8427.8|8428.8|8427.9|8429.2|8428|8428.7|8427.7|13
1651671050000|2022-05-04 13:30:50|8429.2|8428.3|8429.4|8428.5|8429.4|8428.5|8429.1|8428.2|16
1651671060000|2022-05-04 13:31:00|8429|8428.1|8428.8|8427.9|8429.3|8428.4|8428.7|8427.8|15
1651671070000|2022-05-04 13:31:10|8428.9|8428|8428.8|8427.9|8428.9|8428|8428.3|8427.4|8
1651671080000|2022-05-04 13:31:20|8428.7|8427.8|8428.7|8427.8|8428.9|8428|8428.7|8427.8|15
1651671090000|2022-05-04 13:31:30|8428.9|8428|8429|8428.1|8429|8428.1|8428.8|8427.9|14
1651671100000|2022-05-04 13:31:40|8428.9|8428|8429.6|8428.7|8429.6|8428.7|8428.8|8427.9|14
1651671110000|2022-05-04 13:31:50|8429.7|8428.8|8429.5|8428.6|8429.7|8428.8|8429.4|8428.5|11
1651671120000|2022-05-04 13:32:00|8429.6|8428.7|8429.3|8428.4|8429.6|8428.7|8429.2|8428.3|16
1651671130000|2022-05-04 13:32:10|8429.2|8428.3|8429.3|8428.4|8429.3|8428.4|8429.1|8428.2|6
1651671140000|2022-05-04 13:32:20|8429.4|8428.5|8430|8429.1|8430.1|8429.2|8429.3|8428.4|10
1651671150000|2022-05-04 13:32:30|8429.9|8429|8429.6|8428.7|8429.9|8429|8429.3|8428.4|17
1651671160000|2022-05-04 13:32:40|8429.5|8428.6|8429.8|8428.9|8429.8|8428.9|8428.6|8427.7|16
1651671170000|2022-05-04 13:32:50|8429.9|8429|8430.4|8429.5|8430.5|8429.6|8429.8|8428.9|10
1651671180000|2022-05-04 13:33:00|8430.5|8429.6|8431|8430.1|8431|8430.1|8430.4|8429.5|13
1651671190000|2022-05-04 13:33:10|8431.1|8430.2|8431.9|8431|8431.9|8431|8431.1|8430.2|12
1651671200000|2022-05-04 13:33:20|8431.8|8430.9|8431.6|8430.7|8431.9|8431|8431.5|8430.6|12
1651671210000|2022-05-04 13:33:30|8431.7|8430.8|8431.5|8430.6|8431.8|8430.9|8431.5|8430.6|12
1651671220000|2022-05-04 13:33:40|8431.4|8430.5|8430.9|8430|8431.5|8430.6|8430.4|8429.5|27
1651671230000|2022-05-04 13:33:50|8430.8|8429.9|8430.8|8429.9|8431.1|8430.2|8430.4|8429.5|19
1651671240000|2022-05-04 13:34:00|8430.9|8430|8430.5|8429.6|8430.9|8430|8430.1|8429.2|28
1651671250000|2022-05-04 13:34:10|8430.6|8429.7|8430.8|8429.9|8430.8|8429.9|8430.4|8429.5|14
1651671260000|2022-05-04 13:34:20|8431|8430.1|8430.7|8429.8|8431.2|8430.3|8430.7|8429.8|13
1651671270000|2022-05-04 13:34:30|8430.6|8429.7|8430.3|8429.4|8430.8|8429.9|8430.3|8429.4|15
1651671280000|2022-05-04 13:34:40|8430.4|8429.5|8429.8|8428.9|8430.7|8429.8|8429.7|8428.8|18
1651671290000|2022-05-04 13:34:50|8429.7|8428.8|8429.8|8428.9|8430|8428.9|8429.7|8428.5|9
1651671300000|2022-05-04 13:35:00|8430|8429.1|8429.9|8429|8430.1|8429.2|8429.8|8428.9|11
1651671310000|2022-05-04 13:35:10|8430|8429.1|8430.1|8429.2|8430.1|8429.2|8429.6|8428.7|18
1651671320000|2022-05-04 13:35:20|8430|8429.1|8430.2|8429.3|8430.2|8429.3|8429.9|8429|8
1651671330000|2022-05-04 13:35:30|8430|8429.1|8429.8|8428.9|8430.1|8429.2|8429.5|8428.6|21
1651671340000|2022-05-04 13:35:40|8429.6|8428.7|8430.6|8429.7|8430.6|8429.7|8429.5|8428.6|11
1651671350000|2022-05-04 13:35:50|8430.5|8429.6|8431.9|8430.4|8431.9|8430.7|8430.5|8429.6|22
1651671360000|2022-05-04 13:36:00|8431.6|8430.7|8431.8|8430.9|8432|8431.1|8431.4|8430.4|15
1651671370000|2022-05-04 13:36:10|8431.7|8430.8|8431.1|8430.2|8431.7|8430.8|8430.1|8429.2|25
1651671380000|2022-05-04 13:36:20|8430.9|8430|8431.6|8430.1|8431.6|8430.4|8430.6|8429.7|21
1651671390000|2022-05-04 13:36:30|8431.3|8430.4|8431.2|8430.3|8431.7|8430.8|8431|8429.8|23
1651671400000|2022-05-04 13:36:40|8431.5|8430.6|8431.6|8430.7|8431.9|8431|8431.2|8430.3|21
1651671410000|2022-05-04 13:36:50|8432|8430.5|8431.4|8430.5|8432.1|8430.9|8431.3|8430.2|22
1651671420000|2022-05-04 13:37:00|8431.5|8430.6|8431.7|8430.8|8432|8431.1|8431.5|8430.4|15
1651671430000|2022-05-04 13:37:10|8431.6|8430.7|8431.1|8430.2|8431.9|8431|8431.1|8430.2|25
1651671440000|2022-05-04 13:37:20|8431|8430.1|8431.6|8430.7|8431.6|8430.7|8430.8|8429.7|29
1651671450000|2022-05-04 13:37:30|8431.4|8430.5|8431.2|8430.3|8431.7|8430.8|8431.2|8430.3|25
1651671460000|2022-05-04 13:37:40|8431.1|8430.2|8431.8|8430.9|8432.1|8431.2|8431|8430.1|20
1651671470000|2022-05-04 13:37:50|8431.7|8430.8|8431.9|8431|8432|8431.1|8431.6|8430.7|22
1651671480000|2022-05-04 13:38:00|8431.8|8430.9|8432.1|8431.2|8432.3|8431.4|8431.8|8430.9|14
1651671490000|2022-05-04 13:38:10|8431.9|8431|8431.5|8430.6|8432.1|8431.2|8431.3|8430.4|16
1651671500000|2022-05-04 13:38:20|8431.6|8430.7|8431.4|8430.5|8431.7|8430.8|8431.2|8430.3|13
1651671510000|2022-05-04 13:38:30|8431.3|8430.4|8431.3|8430.4|8431.6|8430.7|8431|8430.1|22
1651671520000|2022-05-04 13:38:40|8431.4|8430.5|8431.6|8430.7|8432|8430.9|8431.4|8430.4|20
1651671530000|2022-05-04 13:38:50|8431.7|8430.8|8432.2|8431.3|8432.3|8431.4|8431.5|8430.6|27
1651671540000|2022-05-04 13:39:00|8432.3|8431.4|8431.9|8431|8432.3|8431.4|8431.8|8430.9|19
1651671550000|2022-05-04 13:39:10|8432|8431.1|8431.9|8431|8432|8431.1|8431.6|8430.7|19
1651671560000|2022-05-04 13:39:20|8432|8431.1|8431.9|8431|8432.1|8431.2|8431.8|8430.9|12
1651671570000|2022-05-04 13:39:30|8432|8431.1|8432|8431.1|8432.3|8431.4|8431.8|8430.9|10
1651671580000|2022-05-04 13:39:40|8432.1|8431.2|8432.9|8432|8433|8432.1|8432.1|8431.2|26
1651671590000|2022-05-04 13:39:50|8432.8|8431.9|8431.7|8430.8|8432.8|8431.9|8431.4|8430.5|23
1651671600000|2022-05-04 13:40:00|8431.6|8430.7|8431.3|8429.8|8431.9|8431|8430.8|8429.6|29
1651671610000|2022-05-04 13:40:10|8431|8430.1|8431.1|8430.2|8431.3|8430.4|8430.9|8429.8|19
1651671620000|2022-05-04 13:40:20|8430.8|8429.9|8431.2|8430.3|8431.4|8430.5|8430.8|8429.9|24
1651671630000|2022-05-04 13:40:30|8431.1|8430.2|8430.9|8430|8431.6|8430.7|8430.7|8429.8|22
1651671640000|2022-05-04 13:40:40|8430.6|8429.7|8430.6|8429.7|8431|8430|8430.3|8429.4|24
1651671650000|2022-05-04 13:40:50|8430.7|8429.8|8431.5|8430.6|8431.6|8430.7|8430.7|8429.8|15
1651671660000|2022-05-04 13:41:00|8431.6|8430.7|8431.6|8430.7|8431.7|8430.8|8431.2|8430.3|27
1651671670000|2022-05-04 13:41:10|8431.4|8430.5|8431.7|8430.2|8431.8|8430.6|8430.9|8430|24
1651671680000|2022-05-04 13:41:20|8431.4|8430.5|8433.2|8432.3|8433.5|8432.3|8431.2|8430.3|29
1651671690000|2022-05-04 13:41:30|8433.3|8432.4|8432.7|8431.8|8433.3|8432.4|8432.4|8431.5|24
1651671700000|2022-05-04 13:41:40|8432.8|8431.9|8432.9|8432|8432.9|8432|8432.7|8431.8|6
1651671710000|2022-05-04 13:41:50|8432.7|8431.8|8432.5|8431.6|8433.1|8432|8432.5|8431.6|13
1651671720000|2022-05-04 13:42:00|8432.6|8431.7|8433.4|8432.5|8433.5|8432.6|8432.6|8431.7|16
1651671730000|2022-05-04 13:42:10|8433.6|8432.7|8433.1|8432.2|8433.8|8432.9|8433.1|8432|21
1651671740000|2022-05-04 13:42:20|8433.2|8432.3|8433.6|8432.7|8433.9|8432.9|8433.1|8432.2|24
1651671750000|2022-05-04 13:42:30|8433.5|8432.6|8433.9|8433|8434.3|8433.4|8433.3|8432.4|20
1651671760000|2022-05-04 13:42:40|8434.3|8432.8|8434.1|8433.2|8434.3|8433.3|8433.6|8432.7|29
1651671770000|2022-05-04 13:42:50|8434.2|8433.3|8434.8|8433.9|8434.9|8434|8434.2|8433.1|16
1651671780000|2022-05-04 13:43:00|8434.9|8434|8435.1|8434.2|8435.1|8434.2|8434.8|8433.9|11
1651671790000|2022-05-04 13:43:10|8435|8434.1|8435.1|8434.2|8435.2|8434.3|8435|8434.1|10
1651671800000|2022-05-04 13:43:20|8435|8434.1|8435|8434.1|8435.4|8434.3|8434.7|8433.8|25
1651671810000|2022-05-04 13:43:30|8435.1|8434.2|8435.3|8434.4|8435.4|8434.5|8435|8434.1|19
1651671820000|2022-05-04 13:43:40|8435.2|8434.3|8436|8435.1|8436.1|8435.2|8435.1|8434.2|24
1651671830000|2022-05-04 13:43:50|8436.1|8435.2|8436.7|8435.8|8437.1|8436.2|8436|8435.1|19
1651671840000|2022-05-04 13:44:00|8436.8|8435.9|8436.8|8435.9|8437.2|8436.3|8436.6|8435.7|16
1651671850000|2022-05-04 13:44:10|8436.9|8436|8437|8436.1|8437.5|8436.6|8436.8|8435.9|16
1651671860000|2022-05-04 13:44:20|8437.1|8436.2|8436.6|8435.7|8437.1|8436.2|8436.5|8435.6|20
1651671870000|2022-05-04 13:44:30|8436.5|8435.6|8436.8|8435.9|8436.8|8435.9|8436.4|8435.5|18
1651671880000|2022-05-04 13:44:40|8436.9|8436|8437.7|8436.2|8437.7|8436.6|8436.8|8435.7|27
1651671890000|2022-05-04 13:44:50|8437.6|8436.1|8437.3|8435.8|8438.2|8436.7|8437.1|8435.7|24
1651671900000|2022-05-04 13:45:00|8437.4|8435.9|8437.3|8436.4|8437.7|8436.4|8436.8|8435.6|20
1651671910000|2022-05-04 13:45:10|8437.4|8436.5|8436.7|8435.8|8437.7|8436.5|8436.7|8435.8|17
1651671920000|2022-05-04 13:45:20|8436.6|8435.7|8436.8|8435.9|8437.6|8436.4|8436.4|8435.5|24
1651671930000|2022-05-04 13:45:30|8436.7|8435.8|8436.5|8435.6|8437|8436.1|8436.2|8435.3|16
1651671940000|2022-05-04 13:45:40|8436.7|8435.8|8436.5|8435.6|8437|8436|8436.5|8435.5|24
1651671950000|2022-05-04 13:45:50|8436.4|8435.5|8436.2|8435.3|8436.6|8435.5|8436|8434.9|19
1651671960000|2022-05-04 13:46:00|8436|8435.1|8436.1|8435.2|8436.1|8435.2|8435.6|8434.7|19
1651671970000|2022-05-04 13:46:10|8436|8435.1|8435.6|8434.7|8436|8435.1|8435.5|8434.6|10
1651671980000|2022-05-04 13:46:20|8435.5|8434.6|8435.5|8434.6|8435.8|8434.7|8435.2|8434.3|21
1651671990000|2022-05-04 13:46:30|8435.4|8434.5|8435.3|8434.4|8435.5|8434.6|8435.1|8434.2|18
1651672000000|2022-05-04 13:46:40|8435.2|8434.3|8435|8434.1|8435.3|8434.4|8434.6|8433.7|16
1651672010000|2022-05-04 13:46:50|8434.9|8434|8434.9|8434|8435.2|8434.1|8434.6|8433.7|23
1651672020000|2022-05-04 13:47:00|8435|8434.1|8434.2|8433.3|8435.5|8434.2|8433.8|8432.9|23
1651672030000|2022-05-04 13:47:10|8434.3|8433.4|8433.7|8432.8|8434.8|8433.6|8433.6|8432.7|25
1651672040000|2022-05-04 13:47:20|8433.6|8432.7|8433.7|8432.8|8433.7|8432.8|8433.3|8432.4|17
1651672050000|2022-05-04 13:47:30|8433.8|8432.9|8433.3|8432.4|8433.8|8432.9|8433.2|8432|27
1651672060000|2022-05-04 13:47:40|8433.4|8432.5|8433.8|8432.9|8433.9|8433|8433.3|8432.4|20
1651672070000|2022-05-04 13:47:50|8433.9|8433|8433.6|8432.7|8434|8433.1|8433.5|8432.6|29
1651672080000|2022-05-04 13:48:00|8433.7|8432.8|8433.9|8433|8433.9|8433|8433.6|8432.7|5
1651672090000|2022-05-04 13:48:10|8434|8433.1|8434.6|8433.7|8434.8|8433.9|8434|8433.1|20
1651672100000|2022-05-04 13:48:20|8434.7|8433.8|8435|8434.1|8435|8434.1|8434.7|8433.8|14
1651672110000|2022-05-04 13:48:30|8434.9|8434|8435.2|8434.3|8435.3|8434.4|8434.8|8433.9|10
1651672120000|2022-05-04 13:48:40|8435.3|8434.4|8434.7|8433.8|8435.3|8434.4|8434.6|8433.7|28
1651672130000|2022-05-04 13:48:50|8434.6|8433.7|8435.1|8434.2|8435.1|8434.2|8434.6|8433.7|19
1651672140000|2022-05-04 13:49:00|8435.2|8434.3|8434.9|8434|8435.2|8434.3|8434.8|8433.9|24
1651672150000|2022-05-04 13:49:10|8435|8434.1|8435|8434.1|8435.1|8434.2|8434.8|8433.9|21
1651672160000|2022-05-04 13:49:20|8435.1|8434.2|8435|8434.1|8435.6|8434.5|8435|8434.1|18
1651672170000|2022-05-04 13:49:30|8435.1|8434.2|8435.4|8434.5|8435.4|8434.5|8435|8434.1|10
1651672180000|2022-05-04 13:49:40|8435.3|8434.4|8436|8435.1|8436.2|8435.3|8435.3|8434.4|22
1651672190000|2022-05-04 13:49:50|8435.9|8435|8435.7|8434.8|8436|8435.1|8435.7|8434.8|7
1651672200000|2022-05-04 13:50:00|8435.8|8434.9|8435.3|8434.4|8435.8|8434.9|8435.1|8434.2|21
1651672210000|2022-05-04 13:50:10|8435.5|8434.6|8435.1|8434.2|8435.5|8434.6|8434.6|8433.7|31
1651672220000|2022-05-04 13:50:20|8435.2|8434.3|8434.9|8434|8435.2|8434.3|8434.6|8433.7|21
1651672230000|2022-05-04 13:50:30|8435.2|8434.3|8435.8|8434.9|8435.8|8434.9|8435.2|8434.3|28
1651672240000|2022-05-04 13:50:40|8435.9|8435|8436.4|8435.5|8436.7|8435.8|8435.5|8434.6|37
1651672250000|2022-05-04 13:50:50|8436.3|8435.4|8436.5|8435.6|8436.6|8435.7|8436.1|8435.2|18
1651672260000|2022-05-04 13:51:00|8436.6|8435.7|8434.8|8433.9|8436.6|8435.7|8434.8|8433.9|39
1651672270000|2022-05-04 13:51:10|8434.9|8434|8434.5|8433.6|8434.9|8434|8434|8432.9|29
1651672280000|2022-05-04 13:51:20|8434.4|8433.5|8434.9|8434|8435.1|8434|8434.4|8433.4|26
1651672290000|2022-05-04 13:51:30|8434.7|8433.8|8435.1|8434.2|8435.4|8434.2|8434.6|8433.6|21
1651672300000|2022-05-04 13:51:40|8435.2|8434.3|8434.7|8433.8|8435.4|8434.4|8434.5|8433.4|30
1651672310000|2022-05-04 13:51:50|8434.8|8433.9|8435.3|8434.4|8435.3|8434.4|8434.8|8433.9|12
1651672320000|2022-05-04 13:52:00|8435.2|8434.3|8435.5|8434.6|8435.5|8434.6|8435.2|8434.3|10
1651672330000|2022-05-04 13:52:10|8435.6|8434.7|8436.1|8435.2|8436.2|8435.3|8435.5|8434.6|24
1651672340000|2022-05-04 13:52:20|8436|8435.1|8436.4|8435.5|8436.7|8435.6|8436|8435.1|23
1651672350000|2022-05-04 13:52:30|8436.5|8435.6|8437.1|8436.2|8437.2|8436.3|8436.5|8435.6|23
1651672360000|2022-05-04 13:52:40|8437.2|8436.3|8437.2|8436.3|8437.3|8436.4|8437.1|8436.2|17
1651672370000|2022-05-04 13:52:50|8437.3|8436.4|8437.7|8436.8|8437.7|8436.8|8437.2|8436.3|27
1651672380000|2022-05-04 13:53:00|8437.8|8436.9|8438|8437.1|8438.4|8437.2|8437.8|8436.8|17
1651672390000|2022-05-04 13:53:10|8437.8|8436.9|8437.3|8436.4|8437.8|8436.9|8437.3|8436|21
1651672400000|2022-05-04 13:53:20|8437.2|8436.3|8437.7|8436.8|8437.8|8436.9|8437.2|8436.3|14
1651672410000|2022-05-04 13:53:30|8437.6|8436.7|8437.9|8437|8437.9|8437|8437.5|8436.6|14
1651672420000|2022-05-04 13:53:40|8437.7|8436.8|8438.4|8437.5|8438.7|8437.5|8437.7|8436.8|25
1651672430000|2022-05-04 13:53:50|8438.5|8437.6|8438.2|8437.3|8438.7|8437.6|8438.1|8437.2|22
1651672440000|2022-05-04 13:54:00|8438.1|8437.2|8437.8|8436.9|8438.3|8437.4|8437.7|8436.8|21
1651672450000|2022-05-04 13:54:10|8437.9|8437|8438.1|8437.2|8438.2|8437.3|8437.8|8436.7|21
1651672460000|2022-05-04 13:54:20|8438|8437.1|8438.2|8437.3|8438.5|8437.6|8437.8|8436.9|18
1651672470000|2022-05-04 13:54:30|8438.3|8437.4|8438.2|8437.3|8438.4|8437.4|8438|8436.9|20
1651672480000|2022-05-04 13:54:40|8438.1|8437.2|8438.6|8437.7|8438.9|8438|8438.1|8437.2|20
1651672490000|2022-05-04 13:54:50|8438.7|8437.8|8438.9|8438|8439|8438|8438.2|8437|26
1651672500000|2022-05-04 13:55:00|8439.1|8438.2|8438.9|8438|8439.5|8438.6|8438.8|8437.9|25
1651672510000|2022-05-04 13:55:10|8438.8|8437.9|8438.8|8437.9|8439.3|8438.4|8438.8|8437.9|19
1651672520000|2022-05-04 13:55:20|8438.7|8437.8|8438.8|8437.9|8439|8438.1|8438.7|8437.8|13
1651672530000|2022-05-04 13:55:30|8438.9|8438|8438.7|8437.8|8439|8438.1|8438.7|8437.8|19
1651672540000|2022-05-04 13:55:40|8438.6|8437.7|8438.8|8437.9|8438.8|8437.9|8438.4|8437.5|14
1651672550000|2022-05-04 13:55:50|8438.9|8438|8438.7|8437.8|8439|8438.1|8438.7|8437.8|7
1651672560000|2022-05-04 13:56:00|8438.6|8437.7|8439|8438.1|8439.2|8438.3|8438.6|8437.7|15
1651672570000|2022-05-04 13:56:10|8438.9|8438|8438.6|8437.7|8439.3|8438.1|8438.6|8437.7|24
1651672580000|2022-05-04 13:56:20|8438.7|8437.8|8438.8|8437.9|8438.9|8438|8438.7|8437.8|16
1651672590000|2022-05-04 13:56:30|8438.9|8438|8438.4|8437.5|8438.9|8438|8438.4|8437.5|16
1651672600000|2022-05-04 13:56:40|8438.3|8437.4|8438.4|8437.5|8438.8|8437.9|8438.1|8437.2|22
1651672610000|2022-05-04 13:56:50|8438.5|8437.6|8438.6|8437.7|8438.8|8437.9|8438.3|8437.4|19
1651672620000|2022-05-04 13:57:00|8438.5|8437.6|8438.2|8437.3|8438.6|8437.7|8438.1|8437.2|15
1651672630000|2022-05-04 13:57:10|8438.1|8437.2|8437.4|8436.5|8438.6|8437.7|8437.4|8436.5|25
1651672640000|2022-05-04 13:57:20|8437.3|8436.4|8437.2|8436.3|8437.3|8436.4|8436.9|8436|11
1651672650000|2022-05-04 13:57:30|8437.1|8436.2|8437.2|8436.3|8437.3|8436.4|8436.9|8436|18
1651672660000|2022-05-04 13:57:40|8437.3|8436.4|8437.6|8436.7|8437.7|8436.7|8437.3|8436.2|14
1651672670000|2022-05-04 13:57:50|8437.7|8436.8|8437.6|8436.7|8437.8|8436.9|8437.6|8436.7|12
1651672680000|2022-05-04 13:58:00|8437.7|8436.8|8437.8|8436.9|8437.8|8436.9|8437.6|8436.7|9
1651672690000|2022-05-04 13:58:10|8437.7|8436.8|8438|8437.1|8439.1|8438.2|8437.7|8436.8|24
1651672700000|2022-05-04 13:58:20|8437.9|8437|8438.4|8437.5|8438.4|8437.5|8437.9|8437|11
1651672710000|2022-05-04 13:58:30|8438.3|8437.4|8438.1|8437.2|8438.4|8437.5|8438|8437.1|10
1651672720000|2022-05-04 13:58:40|8438.2|8437.3|8438.2|8437.3|8438.6|8437.4|8438.1|8437.1|12
1651672730000|2022-05-04 13:58:50|8438.3|8437.4|8437.9|8436.4|8438.3|8437.4|8437.5|8436.3|26
1651672740000|2022-05-04 13:59:00|8437.6|8436.7|8437.6|8436.7|8438.1|8437.1|8437.5|8436.4|20
1651672750000|2022-05-04 13:59:10|8437.5|8436.6|8437.6|8436.7|8437.6|8436.7|8437.5|8436.6|10
1651672760000|2022-05-04 13:59:20|8437.5|8436.6|8438.1|8436.6|8438.1|8436.9|8437.5|8436.4|10
1651672770000|2022-05-04 13:59:30|8438.2|8436.7|8438.2|8436.7|8438.2|8437|8437.7|8436.4|20
1651672780000|2022-05-04 13:59:40|8438.1|8436.6|8437.9|8435.5|8438.5|8437.3|8437.5|8435.2|40
1651672790000|2022-05-04 13:59:50|8438.1|8434.3|8437.5|8433.6|8438.4|8434.9|8437|8433.5|64
1651672800000|2022-05-04 14:00:00|8437.8|8433.1|8436|8433|8437.9|8434|8435.9|8432.6|65
1651672810000|2022-05-04 14:00:10|8435.9|8433.1|8436.9|8435.4|8437.1|8435.6|8435.1|8433.1|36
1651672820000|2022-05-04 14:00:20|8437|8435.5|8436.7|8435.2|8437|8435.5|8436.7|8435.2|13
1651672830000|2022-05-04 14:00:30|8436.8|8435.3|8436.8|8435.9|8437.2|8436.1|8436.1|8435.1|27
1651672840000|2022-05-04 14:00:40|8436.9|8436|8436.8|8435.9|8437.3|8436.1|8436.5|8435.6|31
1651672850000|2022-05-04 14:00:50|8436.7|8435.8|8436.3|8435.4|8436.9|8436|8436.2|8435.2|14
1651672860000|2022-05-04 14:01:00|8436.2|8435.3|8436.1|8435.2|8436.6|8435.3|8435.8|8434.9|28
1651672870000|2022-05-04 14:01:10|8436.2|8435.3|8436.6|8435.7|8436.7|8435.8|8436|8435.1|31
1651672880000|2022-05-04 14:01:20|8436.7|8435.8|8435.8|8434.9|8436.7|8435.8|8435.7|8434.8|29
1651672890000|2022-05-04 14:01:30|8436|8435.1|8435.5|8434.6|8436|8435.1|8435.4|8434.5|20
1651672900000|2022-05-04 14:01:40|8435.6|8434.7|8435.7|8434.8|8435.8|8434.9|8435.5|8434.6|23
1651672910000|2022-05-04 14:01:50|8435.6|8434.7|8435|8434.1|8435.6|8434.7|8435|8434.1|27
1651672920000|2022-05-04 14:02:00|8435.1|8434.2|8434|8433.1|8435.2|8434.3|8434|8433.1|19
1651672930000|2022-05-04 14:02:10|8434.1|8433.2|8434.1|8433.2|8434.2|8433.3|8433.7|8432.8|28
1651672940000|2022-05-04 14:02:20|8434|8433.1|8434.1|8433.2|8434.6|8433.4|8434|8433.1|18
1651672950000|2022-05-04 14:02:30|8434.2|8433.3|8434.8|8433.9|8434.8|8433.9|8434|8433.1|15
1651672960000|2022-05-04 14:02:40|8434.7|8433.8|8434.4|8433.5|8434.8|8433.9|8434.1|8433|21
1651672970000|2022-05-04 14:02:50|8434.5|8433.6|8434.5|8433.6|8434.5|8433.6|8434|8432.9|19
1651672980000|2022-05-04 14:03:00|8434.6|8433.7|8434.1|8433.2|8434.6|8433.7|8433.8|8432.9|24
1651672990000|2022-05-04 14:03:10|8434|8433.1|8433.9|8433|8434.5|8433.6|8433.8|8432.9|28
1651673000000|2022-05-04 14:03:20|8433.8|8432.9|8433|8432.1|8433.9|8433|8432.9|8432|15
1651673010000|2022-05-04 14:03:30|8433.1|8432.2|8433|8432.1|8433.7|8432.6|8432.9|8432|21
1651673020000|2022-05-04 14:03:40|8432.8|8431.9|8432.9|8432|8433.3|8432.4|8432.7|8431.8|26
1651673030000|2022-05-04 14:03:50|8432.8|8431.9|8432.7|8431.8|8433|8431.9|8432.5|8431.4|19
1651673040000|2022-05-04 14:04:00|8432.6|8431.7|8433.4|8432.5|8433.5|8432.6|8432.6|8431.7|16
1651673050000|2022-05-04 14:04:10|8433.5|8432.6|8432.9|8432|8433.5|8432.6|8432.7|8431.8|21
1651673060000|2022-05-04 14:04:20|8432.8|8431.9|8433.1|8432.2|8433.2|8432.3|8432.6|8431.7|11
1651673070000|2022-05-04 14:04:30|8433|8432.1|8434.1|8433.2|8434.2|8433.3|8433|8432.1|18
1651673080000|2022-05-04 14:04:40|8434|8433.1|8432.7|8431.8|8434|8433.1|8432.5|8431.6|24
1651673090000|2022-05-04 14:04:50|8432.8|8431.9|8432.9|8432|8433|8432.1|8432.6|8431.5|29
1651673100000|2022-05-04 14:05:00|8432.8|8431.9|8433|8432.1|8433.2|8432.3|8432.5|8431.4|28
1651673110000|2022-05-04 14:05:10|8433.2|8432.3|8432.6|8431.7|8433.2|8432.3|8432.6|8431.7|17
1651673120000|2022-05-04 14:05:20|8432.7|8431.8|8433.1|8432.2|8433.2|8432.3|8432.7|8431.8|20
1651673130000|2022-05-04 14:05:30|8433|8432.1|8433.6|8432.7|8433.6|8432.7|8432.8|8431.9|9
1651673140000|2022-05-04 14:05:40|8433.4|8432.5|8433.6|8432.7|8433.9|8433|8433.4|8432.3|25
1651673150000|2022-05-04 14:05:50|8433.5|8432.6|8433.5|8432.6|8433.7|8432.8|8433.3|8432.4|19
1651673160000|2022-05-04 14:06:00|8433.4|8432.5|8433.4|8432.5|8433.9|8433|8433.4|8432.5|24
1651673170000|2022-05-04 14:06:10|8433.3|8432.4|8433.1|8432.2|8433.6|8432.7|8433.1|8432.2|23
1651673180000|2022-05-04 14:06:20|8433.4|8431.9|8433.4|8432.5|8433.5|8432.5|8433|8431.9|24
1651673190000|2022-05-04 14:06:30|8433.7|8432.2|8433.6|8432.7|8434|8433.1|8433.3|8432.2|14
1651673200000|2022-05-04 14:06:40|8433.7|8432.8|8433.3|8432.4|8433.7|8432.8|8433|8432.1|18
1651673210000|2022-05-04 14:06:50|8433.4|8432.5|8433.4|8432.5|8433.5|8432.6|8433.1|8432.2|15
1651673220000|2022-05-04 14:07:00|8433.3|8432.4|8433.7|8432.8|8433.9|8433|8433.3|8432.4|17
1651673230000|2022-05-04 14:07:10|8433.8|8432.9|8434.3|8433.4|8434.4|8433.5|8433.8|8432.9|14
1651673240000|2022-05-04 14:07:20|8434.4|8433.5|8434.5|8433.6|8435.2|8434.1|8434.3|8433.4|26
1651673250000|2022-05-04 14:07:30|8434.6|8433.7|8435.1|8434.2|8435.5|8434.6|8434.2|8433.3|23
1651673260000|2022-05-04 14:07:40|8435.3|8434.4|8435|8434.1|8435.4|8434.5|8434.8|8433.9|15
1651673270000|2022-05-04 14:07:50|8434.9|8434|8435.4|8433.9|8435.5|8434.5|8434.8|8433.9|27
1651673280000|2022-05-04 14:08:00|8435.1|8434.2|8435.9|8435|8435.9|8435|8435.1|8433.9|20
1651673290000|2022-05-04 14:08:10|8435.8|8434.9|8436.2|8435.3|8436.2|8435.3|8435.3|8434.3|11
1651673300000|2022-05-04 14:08:20|8436.1|8435.2|8436.2|8435.3|8436.2|8435.3|8436|8435.1|8
1651673310000|2022-05-04 14:08:30|8436.3|8435.4|8436.7|8435.8|8437.3|8436.4|8436.1|8434.8|24
1651673320000|2022-05-04 14:08:40|8436.6|8435.7|8436.7|8435.8|8436.8|8435.9|8436|8435.1|19
1651673330000|2022-05-04 14:08:50|8436.6|8435.7|8436.8|8435.9|8437|8436.1|8436.6|8435.7|22
1651673340000|2022-05-04 14:09:00|8436.7|8435.8|8436.8|8435.9|8436.8|8435.9|8436.6|8435.7|9
1651673350000|2022-05-04 14:09:10|8436.9|8436|8437.1|8436.2|8437.2|8436.3|8436.7|8435.8|11
1651673360000|2022-05-04 14:09:20|8437|8436.1|8436.9|8436|8437.4|8436.5|8436.9|8436|12
1651673370000|2022-05-04 14:09:30|8436.8|8435.9|8437.2|8436.3|8437.2|8436.3|8436.7|8435.8|11
1651673380000|2022-05-04 14:09:40|8437.4|8436.5|8437.8|8436.9|8437.8|8436.9|8437.2|8436.3|22
1651673390000|2022-05-04 14:09:50|8437.9|8437|8437.1|8436.2|8438.1|8437.2|8437.1|8436.2|29
1651673400000|2022-05-04 14:10:00|8437|8436.1|8437.1|8436.2|8437.4|8436.5|8437|8435.9|26
1651673410000|2022-05-04 14:10:10|8437|8436.1|8437|8436.1|8437|8436.1|8436.4|8435.5|29
1651673420000|2022-05-04 14:10:20|8436.8|8435.9|8437.7|8436.8|8437.8|8436.9|8436.8|8435.9|25
1651673430000|2022-05-04 14:10:30|8437.6|8436.7|8437.9|8437|8438|8437.1|8437.6|8436.7|15
1651673440000|2022-05-04 14:10:40|8438.2|8437.3|8438.8|8437.9|8439|8438.1|8438.2|8437.3|25
1651673450000|2022-05-04 14:10:50|8438.9|8438|8438.9|8438|8439|8438.1|8438.7|8437.8|16
1651673460000|2022-05-04 14:11:00|8439.1|8438.2|8439|8438.1|8439.1|8438.2|8438.9|8438|14
1651673470000|2022-05-04 14:11:10|8438.9|8438|8438.6|8437.7|8438.9|8438|8438.5|8437.6|20
1651673480000|2022-05-04 14:11:20|8438.5|8437.6|8438.3|8437.4|8438.7|8437.8|8438.2|8437.3|13
1651673490000|2022-05-04 14:11:30|8438.4|8437.5|8438.5|8437.6|8438.5|8437.6|8438.1|8437.2|16
1651673500000|2022-05-04 14:11:40|8438.2|8437.3|8438.2|8437.3|8438.3|8437.4|8438|8437.1|15
1651673510000|2022-05-04 14:11:50|8438.3|8437.4|8438.7|8437.8|8439|8438|8438.3|8437.4|20
1651673520000|2022-05-04 14:12:00|8438.8|8437.9|8438.7|8437.8|8438.8|8437.9|8438.7|8437.8|12
1651673530000|2022-05-04 14:12:10|8438.9|8438|8439|8438.1|8439.3|8438.4|8438.7|8437.8|24
1651673540000|2022-05-04 14:12:20|8439.1|8438.2|8438.9|8438|8439.1|8438.2|8438.6|8437.7|18
1651673550000|2022-05-04 14:12:30|8439|8438.1|8438.7|8437.8|8439|8438.1|8438.6|8437.7|13
1651673560000|2022-05-04 14:12:40|8438.8|8437.9|8440.4|8439.5|8440.5|8439.6|8438.8|8437.6|23
1651673570000|2022-05-04 14:12:50|8440.6|8439.7|8440.1|8438.6|8441.4|8440.5|8439.8|8438.6|41
1651673580000|2022-05-04 14:13:00|8439.7|8438.8|8439.4|8438.5|8439.8|8438.8|8439.3|8438.3|33
1651673590000|2022-05-04 14:13:10|8439.3|8438.4|8439|8438.1|8439.4|8438.5|8438.9|8438|18
1651673600000|2022-05-04 14:13:20|8438.8|8437.9|8439.3|8438.4|8439.4|8438.5|8438.4|8437.5|26
1651673610000|2022-05-04 14:13:30|8439.4|8438.5|8440.2|8439.3|8440.3|8439.4|8439.4|8438.5|17
1651673620000|2022-05-04 14:13:40|8440.3|8439.4|8440.5|8439.6|8440.9|8440|8440.3|8439.1|17
1651673630000|2022-05-04 14:13:50|8440.6|8439.7|8440.8|8439.9|8441.2|8440|8440.3|8439.4|24
1651673640000|2022-05-04 14:14:00|8440.7|8439.8|8440.8|8439.9|8441.1|8440.2|8440.7|8439.8|15
1651673650000|2022-05-04 14:14:10|8440.9|8440|8440.8|8439.9|8441.3|8440.1|8440.6|8439.7|18
1651673660000|2022-05-04 14:14:20|8440.9|8440|8441|8440.1|8441.3|8440.4|8440.9|8440|15
1651673670000|2022-05-04 14:14:30|8440.9|8440|8441.3|8440.4|8441.7|8440.5|8440.8|8439.6|31
1651673680000|2022-05-04 14:14:40|8441.4|8440.5|8441.4|8440.5|8441.9|8441|8441.2|8440.3|27
1651673690000|2022-05-04 14:14:50|8441.5|8440.6|8441.2|8440.3|8441.8|8440.8|8441.1|8439.9|28
1651673700000|2022-05-04 14:15:00|8441.3|8440.4|8441.5|8440.6|8441.5|8440.6|8440.9|8439.9|23
1651673710000|2022-05-04 14:15:10|8441.4|8440.5|8441.8|8440.9|8441.9|8441|8441.3|8440.4|25
1651673720000|2022-05-04 14:15:20|8441.9|8441|8443|8441.5|8443|8441.8|8441.4|8440.5|24
1651673730000|2022-05-04 14:15:30|8442.8|8441.9|8443|8442.1|8443.6|8442.7|8442.8|8441.8|32
1651673740000|2022-05-04 14:15:40|8442.9|8442|8444|8442.5|8444.7|8443.7|8442.9|8442|42
1651673750000|2022-05-04 14:15:50|8444.1|8442.6|8443.1|8442.2|8444.1|8442.7|8443.1|8441.9|22
1651673760000|2022-05-04 14:16:00|8443|8442.1|8442.5|8441.6|8443.3|8442.1|8442.5|8441.6|17
1651673770000|2022-05-04 14:16:10|8442.6|8441.7|8442.6|8441.7|8443.1|8442.2|8442.4|8441.2|28
1651673780000|2022-05-04 14:16:20|8442.5|8441.6|8443|8442.1|8443.1|8442.2|8442.5|8441.3|31
1651673790000|2022-05-04 14:16:30|8443.1|8442.2|8443.1|8442.2|8444.2|8443|8443|8442.1|32
1651673800000|2022-05-04 14:16:40|8443.3|8442.4|8443.3|8442.4|8443.8|8442.7|8443.2|8442|30
1651673810000|2022-05-04 14:16:50|8443.6|8442.1|8442.8|8441.9|8443.7|8442.5|8442.7|8441.8|30
1651673820000|2022-05-04 14:17:00|8442.9|8442|8443|8442.1|8443.2|8442.3|8442.8|8441.9|22
1651673830000|2022-05-04 14:17:10|8443.1|8442.2|8442.7|8441.8|8443.1|8442.2|8442.5|8441.6|19
1651673840000|2022-05-04 14:17:20|8442.8|8441.9|8443.7|8442.8|8443.9|8443|8442.8|8441.9|29
1651673850000|2022-05-04 14:17:30|8443.8|8442.9|8443|8442.1|8443.8|8442.9|8442.9|8442|21
1651673860000|2022-05-04 14:17:40|8443.1|8442.2|8443.4|8442.5|8443.5|8442.6|8443|8442.1|19
1651673870000|2022-05-04 14:17:50|8443.3|8442.4|8443.6|8442.7|8443.9|8442.9|8443.3|8442.3|25
1651673880000|2022-05-04 14:18:00|8443.5|8442.6|8443.6|8442.7|8443.8|8442.9|8443.4|8442.5|16
1651673890000|2022-05-04 14:18:10|8443.7|8442.8|8443.1|8442.2|8443.7|8442.8|8442.9|8441.9|29
1651673900000|2022-05-04 14:18:20|8443|8442.1|8443.1|8442.2|8443.2|8442.3|8442.6|8441.7|16
1651673910000|2022-05-04 14:18:30|8443|8442.1|8443.1|8442.2|8443.3|8442.4|8442.9|8442|18
1651673920000|2022-05-04 14:18:40|8443.4|8441.9|8443.5|8442.6|8443.6|8442.6|8442.8|8441.6|23
1651673930000|2022-05-04 14:18:50|8443.8|8442.3|8443.5|8442.6|8443.8|8442.7|8443.1|8442.2|22
1651673940000|2022-05-04 14:19:00|8443.4|8442.5|8442.5|8441.6|8443.5|8442.6|8442.5|8441.6|17
1651673950000|2022-05-04 14:19:10|8442.6|8441.7|8442.7|8441.8|8442.8|8441.9|8442.6|8441.7|14
1651673960000|2022-05-04 14:19:20|8442.5|8441.6|8442.4|8441.5|8442.7|8441.8|8442.4|8441.5|25
1651673970000|2022-05-04 14:19:30|8442.5|8441.6|8442.7|8441.8|8442.9|8442|8442.4|8441.5|18
1651673980000|2022-05-04 14:19:40|8442.6|8441.7|8442.5|8441.6|8442.8|8441.9|8442.4|8441.5|25
1651673990000|2022-05-04 14:19:50|8442.6|8441.7|8442.7|8441.8|8442.8|8441.9|8442.3|8441.1|13
1651674000000|2022-05-04 14:20:00|8442.9|8442|8443|8442.1|8443.2|8442.3|8442.6|8441.5|16
1651674010000|2022-05-04 14:20:10|8442.9|8442|8443.6|8442.7|8443.7|8442.8|8442.9|8442|16
1651674020000|2022-05-04 14:20:20|8443.4|8442.5|8443.6|8442.7|8443.7|8442.8|8443.1|8442.2|26
1651674030000|2022-05-04 14:20:30|8443.7|8442.8|8443.7|8442.8|8443.8|8442.9|8443.6|8442.7|9
1651674040000|2022-05-04 14:20:40|8443.9|8443|8444.1|8443.2|8444.1|8443.2|8443.6|8442.7|19
1651674050000|2022-05-04 14:20:50|8444.2|8443.3|8444.2|8443.3|8444.8|8443.9|8443.9|8443|30
1651674060000|2022-05-04 14:21:00|8444.3|8443.4|8444.3|8443.4|8444.4|8443.5|8444.1|8443.2|23
1651674070000|2022-05-04 14:21:10|8444.2|8443.3|8444|8443.1|8444.5|8443.6|8443.9|8443|14
1651674080000|2022-05-04 14:21:20|8444.1|8443.2|8444.9|8443.4|8444.9|8443.7|8444.1|8443.2|15
1651674090000|2022-05-04 14:21:30|8445|8443.5|8444.6|8443.7|8445|8443.8|8444.1|8443.2|30
1651674100000|2022-05-04 14:21:40|8444.7|8443.8|8444.6|8443.7|8444.8|8443.9|8444.4|8443.5|15
1651674110000|2022-05-04 14:21:50|8444.7|8443.8|8444.5|8443.6|8445.1|8444.2|8444.5|8443.6|19
1651674120000|2022-05-04 14:22:00|8444.6|8443.7|8445|8444.1|8445.6|8444.3|8444.6|8443.7|24
1651674130000|2022-05-04 14:22:10|8444.7|8443.8|8444.4|8443.5|8444.8|8443.9|8444.2|8443.3|25
1651674140000|2022-05-04 14:22:20|8444.3|8443.4|8444.4|8443.5|8444.9|8443.8|8444.3|8443.4|13
1651674150000|2022-05-04 14:22:30|8444.5|8443.6|8444.6|8443.7|8444.7|8443.8|8444.3|8443.4|20
1651674160000|2022-05-04 14:22:40|8444.4|8443.5|8444.3|8443.4|8444.5|8443.6|8444.2|8443.3|23
1651674170000|2022-05-04 14:22:50|8444.2|8443.3|8444.4|8443.5|8444.4|8443.5|8444.1|8443.2|8
1651674180000|2022-05-04 14:23:00|8444.5|8443.6|8444.5|8443.6|8444.6|8443.7|8444.3|8443.4|13
1651674190000|2022-05-04 14:23:10|8444.4|8443.5|8444.3|8443.4|8444.4|8443.5|8444.1|8443.2|10
1651674200000|2022-05-04 14:23:20|8444.2|8443.3|8442.9|8442|8444.2|8443.3|8442.9|8442|13
1651674210000|2022-05-04 14:23:30|8443.2|8441.7|8443.2|8442.3|8443.3|8442.4|8443|8441.7|11
1651674220000|2022-05-04 14:23:40|8443.4|8442.5|8443.5|8442.6|8444.2|8443.3|8443.4|8442.5|21
1651674230000|2022-05-04 14:23:50|8443.6|8442.7|8443.3|8442.4|8443.6|8442.7|8443.1|8442|11
1651674240000|2022-05-04 14:24:00|8443.5|8442.6|8443.9|8443|8443.9|8443|8443.1|8442|21
1651674250000|2022-05-04 14:24:10|8443.7|8442.8|8443|8442.1|8443.7|8442.8|8443|8442.1|18
1651674260000|2022-05-04 14:24:20|8443.1|8442.2|8443.4|8442.5|8443.6|8442.5|8442.8|8441.6|15
1651674270000|2022-05-04 14:24:30|8443.3|8442.4|8443.9|8443|8444.4|8443.5|8443.3|8442.2|25
1651674280000|2022-05-04 14:24:40|8444|8443.1|8444.6|8443.7|8444.9|8444|8444|8443.1|24
1651674290000|2022-05-04 14:24:50|8444.8|8443.9|8444.4|8443.5|8444.8|8443.9|8444.3|8443|24
1651674300000|2022-05-04 14:25:00|8444.5|8443.6|8444.8|8443.9|8444.9|8444|8444.1|8443.2|19
1651674310000|2022-05-04 14:25:10|8444.9|8444|8444.9|8444|8445.2|8444|8444.7|8443.5|12
1651674320000|2022-05-04 14:25:20|8444.8|8443.9|8444.9|8443.4|8445|8444.1|8444.5|8443.4|15
1651674330000|2022-05-04 14:25:30|8444.5|8443.6|8445.3|8444.4|8445.3|8444.4|8444.5|8443.6|21
1651674340000|2022-05-04 14:25:40|8445.4|8444.5|8445.1|8444.2|8445.5|8444.6|8444.9|8444|21
1651674350000|2022-05-04 14:25:50|8445|8444.1|8445.2|8444.3|8445.6|8444.5|8445|8444.1|13
1651674360000|2022-05-04 14:26:00|8445.1|8444.2|8444.8|8443.9|8445.2|8444.3|8444.6|8443.5|20
1651674370000|2022-05-04 14:26:10|8444.7|8443.8|8444.8|8443.9|8444.9|8444|8444.7|8443.8|6
1651674380000|2022-05-04 14:26:20|8444.7|8443.8|8444.3|8443.4|8445.2|8444.3|8444.3|8443.4|27
1651674390000|2022-05-04 14:26:30|8444.2|8443.3|8444.2|8443.3|8444.6|8443.3|8443.7|8442.8|17
1651674400000|2022-05-04 14:26:40|8444.1|8443.2|8444.2|8443.3|8444.3|8443.4|8444.1|8443.2|8
1651674410000|2022-05-04 14:26:50|8444.1|8443.2|8444.5|8443.6|8444.7|8443.6|8444|8442.9|13
1651674420000|2022-05-04 14:27:00|8444.4|8443.5|8444.3|8443.4|8444.5|8443.6|8444|8443.1|12
1651674430000|2022-05-04 14:27:10|8444.6|8443.1|8444.6|8443.7|8445.1|8443.9|8444.2|8443.1|21
1651674440000|2022-05-04 14:27:20|8444.5|8443.6|8445|8444.1|8445.3|8444.1|8444.5|8443.6|16
1651674450000|2022-05-04 14:27:30|8444.9|8444|8445|8444.1|8445.1|8444.1|8444.5|8443.6|18
1651674460000|2022-05-04 14:27:40|8444.9|8444|8445.4|8444.5|8445.4|8444.5|8444.7|8443.8|24
1651674470000|2022-05-04 14:27:50|8445.5|8444.6|8445.6|8444.7|8446.1|8445|8445.5|8444.6|23
1651674480000|2022-05-04 14:28:00|8445.5|8444.6|8446|8445.1|8446.1|8445.2|8445.4|8444.5|34
1651674490000|2022-05-04 14:28:10|8445.9|8445|8445|8444.1|8446|8445.1|8445|8444.1|29
1651674500000|2022-05-04 14:28:20|8444.9|8444|8444.3|8443.4|8445.1|8444.2|8444|8443.1|20
1651674510000|2022-05-04 14:28:30|8444.7|8443.2|8443.7|8442.8|8444.7|8443.4|8443.6|8442.7|25
1651674520000|2022-05-04 14:28:40|8443.6|8442.7|8443.8|8442.9|8443.9|8443|8443.6|8442.7|16
1651674530000|2022-05-04 14:28:50|8443.7|8442.8|8444.3|8443.4|8444.4|8443.5|8443.7|8442.8|19
1651674540000|2022-05-04 14:29:00|8444.2|8443.3|8444.4|8443.5|8444.8|8443.7|8444.2|8443.1|29
1651674550000|2022-05-04 14:29:10|8444.5|8443.6|8444.4|8443.5|8444.7|8443.8|8444.3|8443.4|17
1651674560000|2022-05-04 14:29:20|8444.5|8443.6|8444.1|8443.2|8444.5|8443.6|8443.9|8443|15
1651674570000|2022-05-04 14:29:30|8444.2|8443.3|8443.8|8442.9|8444.3|8443.4|8443.7|8442.8|18
1651674580000|2022-05-04 14:29:40|8444|8443.1|8443.8|8442.9|8444.1|8443.2|8443.7|8442.8|8
1651674590000|2022-05-04 14:29:50|8443.7|8442.8|8442.8|8441.9|8443.8|8442.9|8442.7|8441.8|27
1651674600000|2022-05-04 14:30:00|8442.7|8441.8|8442.4|8441.5|8443.1|8442.1|8442.4|8441.3|37
1651674610000|2022-05-04 14:30:10|8442.3|8441.4|8443|8442.1|8443|8442.1|8442.3|8441.4|23
1651674620000|2022-05-04 14:30:20|8443.1|8442.2|8442.6|8441.7|8443.1|8442.2|8442.6|8441.7|28
1651674630000|2022-05-04 14:30:30|8442.5|8441.6|8442.4|8440.9|8442.7|8441.6|8442.2|8440.9|22
1651674640000|2022-05-04 14:30:40|8442.5|8441|8441.4|8440.5|8442.5|8441.3|8441.3|8440.2|21
1651674650000|2022-05-04 14:30:50|8441.7|8440.8|8441.2|8440.3|8442.2|8440.9|8441.2|8440.1|32
1651674660000|2022-05-04 14:31:00|8441.4|8440.5|8440.6|8439.7|8441.7|8440.5|8440.4|8439.2|31
1651674670000|2022-05-04 14:31:10|8440.9|8439.4|8439.6|8438.7|8440.9|8439.5|8439.5|8438.5|29
1651674680000|2022-05-04 14:31:20|8439.7|8438.8|8439.1|8438.2|8439.8|8438.9|8439.1|8438.2|26
1651674690000|2022-05-04 14:31:30|8439.2|8438.3|8439.7|8438.8|8439.7|8438.8|8439.1|8438.2|17
1651674700000|2022-05-04 14:31:40|8439.8|8438.9|8438.6|8437.7|8439.8|8438.9|8438.5|8437.4|21
1651674710000|2022-05-04 14:31:50|8438.7|8437.8|8438.5|8437.6|8439.2|8438|8438.5|8437.5|21
1651674720000|2022-05-04 14:32:00|8438.6|8437.7|8438|8437.1|8438.6|8437.7|8437.9|8437|21
1651674730000|2022-05-04 14:32:10|8438.1|8437.2|8438.3|8436.8|8438.5|8437.4|8438|8436.8|17
1651674740000|2022-05-04 14:32:20|8438|8437.1|8438.2|8437.3|8438.6|8437.3|8437.4|8436.4|28
1651674750000|2022-05-04 14:32:30|8438.3|8437.4|8438.5|8437.6|8438.6|8437.7|8438|8436.8|19
1651674760000|2022-05-04 14:32:40|8438.6|8437.7|8438.4|8437.5|8439|8437.9|8438.3|8437.3|26
1651674770000|2022-05-04 14:32:50|8438.3|8437.4|8438.7|8437.8|8439.1|8438|8438.3|8437.3|25
1651674780000|2022-05-04 14:33:00|8438.8|8437.9|8439.2|8438.3|8439.3|8438.4|8438.8|8437.9|20
1651674790000|2022-05-04 14:33:10|8439.6|8438.1|8438.5|8437.6|8439.6|8438.2|8438.5|8437.4|20
1651674800000|2022-05-04 14:33:20|8438.4|8437.5|8438.7|8437.8|8438.8|8437.9|8438.4|8437.5|19
1651674810000|2022-05-04 14:33:30|8438.6|8437.7|8439.2|8438.3|8439.2|8438.3|8438.6|8437.7|25
1651674820000|2022-05-04 14:33:40|8439.1|8438.2|8439.1|8438.2|8439.4|8438.5|8438.9|8438|21
1651674830000|2022-05-04 14:33:50|8439|8438.1|8438.9|8438|8439.2|8438.3|8438.8|8437.9|22
1651674840000|2022-05-04 14:34:00|8439|8438.1|8438.8|8437.9|8439|8438.1|8438.4|8437.5|18
1651674850000|2022-05-04 14:34:10|8438.9|8438|8438.6|8437.7|8439.1|8438.1|8438.4|8437.5|25
1651674860000|2022-05-04 14:34:20|8438.7|8437.8|8438.7|8437.8|8439|8437.9|8438.6|8437.4|18
1651674870000|2022-05-04 14:34:30|8438.8|8437.9|8438|8437.1|8438.8|8437.9|8438|8436.9|20
1651674880000|2022-05-04 14:34:40|8438.1|8437.2|8437.8|8436.9|8438.1|8437.2|8437.8|8436.9|15
1651674890000|2022-05-04 14:34:50|8437.7|8436.8|8437.7|8436.8|8438.2|8437|8437.4|8436.4|17
1651674900000|2022-05-04 14:35:00|8437.8|8436.9|8437.3|8436.4|8437.9|8437|8437.3|8436.4|13
1651674910000|2022-05-04 14:35:10|8437.2|8436.3|8437|8436.1|8437.2|8436.3|8436.6|8435.3|24
1651674920000|2022-05-04 14:35:20|8436.9|8436|8436.8|8435.9|8436.9|8436|8436.5|8435.4|18
1651674930000|2022-05-04 14:35:30|8436.7|8435.8|8436.2|8435.3|8436.7|8435.8|8436.1|8435.2|14
1651674940000|2022-05-04 14:35:40|8436.3|8435.4|8436.9|8436|8437|8436.1|8436.3|8435.2|28
1651674950000|2022-05-04 14:35:50|8436.8|8435.9|8436.9|8436|8437.1|8436.1|8436.7|8435.6|15
1651674960000|2022-05-04 14:36:00|8436.7|8435.8|8436.3|8435.4|8437.1|8435.9|8436|8435.1|31
1651674970000|2022-05-04 14:36:10|8436.4|8435.5|8436.3|8435.4|8436.9|8435.8|8436.3|8435|27
1651674980000|2022-05-04 14:36:20|8436.8|8435.3|8436.7|8435.8|8436.8|8435.8|8436|8435.1|23
1651674990000|2022-05-04 14:36:30|8436.8|8435.9|8436.4|8435.5|8436.9|8435.9|8436.4|8435.3|16
1651675000000|2022-05-04 14:36:40|8436.3|8435.4|8436.6|8435.7|8437|8435.9|8436.3|8435.4|17
1651675010000|2022-05-04 14:36:50|8436.7|8435.8|8437.1|8436.2|8437.5|8436.3|8436.5|8435.5|21
1651675020000|2022-05-04 14:37:00|8437.2|8436.3|8436.6|8435.7|8437.3|8436.4|8436.4|8435.5|22
1651675030000|2022-05-04 14:37:10|8436.8|8435.9|8436.6|8435.7|8437|8435.9|8436.3|8435.3|23
1651675040000|2022-05-04 14:37:20|8436.8|8435.9|8437.5|8436.6|8437.9|8436.6|8436.6|8435.4|36
1651675050000|2022-05-04 14:37:30|8437.8|8436.3|8437.2|8436.3|8437.8|8436.6|8437.1|8436|15
1651675060000|2022-05-04 14:37:40|8437.1|8436.2|8437.3|8436.4|8437.4|8436.5|8437.1|8436.2|11
1651675070000|2022-05-04 14:37:50|8437.7|8436.2|8437|8436.1|8437.7|8436.5|8436.9|8435.8|20
1651675080000|2022-05-04 14:38:00|8436.9|8436|8436.9|8436|8437.2|8436.1|8436.8|8435.6|9
1651675090000|2022-05-04 14:38:10|8437|8436.1|8437.8|8436.9|8437.9|8437|8437|8436.1|17
1651675100000|2022-05-04 14:38:20|8437.9|8437|8436.9|8436|8437.9|8437|8436.7|8435.8|14
1651675110000|2022-05-04 14:38:30|8436.8|8435.9|8437.2|8436.3|8437.3|8436.4|8436.8|8435.9|9
1651675120000|2022-05-04 14:38:40|8437.3|8436.4|8437.9|8437|8438|8437|8437.3|8436.3|13
1651675130000|2022-05-04 14:38:50|8437.8|8436.9|8438.2|8437.3|8438.6|8437.4|8437.8|8436.7|16
1651675140000|2022-05-04 14:39:00|8438.1|8437.2|8438.3|8437.4|8438.5|8437.6|8438.1|8437.2|16
1651675150000|2022-05-04 14:39:10|8438.4|8437.5|8438.3|8437.4|8438.8|8437.7|8438.2|8437.3|14
1651675160000|2022-05-04 14:39:20|8438.2|8437.3|8438.2|8437.3|8438.3|8437.4|8438.2|8437.3|7
1651675170000|2022-05-04 14:39:30|8438.3|8437.4|8438.5|8437.6|8438.5|8437.6|8438.3|8437.4|7
1651675180000|2022-05-04 14:39:40|8438.6|8437.7|8439.1|8437.6|8439.1|8437.9|8438.6|8437.5|11
1651675190000|2022-05-04 14:39:50|8438.8|8437.9|8439.1|8437.6|8439.2|8438|8438.6|8437.5|14
1651675200000|2022-05-04 14:40:00|8438.7|8437.8|8438.8|8437.9|8439|8438|8438.6|8437.4|16
1651675210000|2022-05-04 14:40:10|8438.9|8438|8438.9|8438|8438.9|8438|8438.7|8437.8|13
1651675220000|2022-05-04 14:40:20|8438.8|8437.9|8438.4|8437.5|8439|8438|8438.3|8437.4|12
1651675230000|2022-05-04 14:40:30|8438.3|8437.4|8438.5|8437.6|8438.5|8437.6|8438.3|8437.4|15
1651675240000|2022-05-04 14:40:40|8438.4|8437.5|8438.3|8437.4|8438.5|8437.6|8438.2|8437.3|8
1651675250000|2022-05-04 14:40:50|8438.4|8437.5|8438.2|8437.3|8438.5|8437.6|8438.1|8437.2|20
1651675260000|2022-05-04 14:41:00|8438.3|8437.4|8437.9|8437|8438.5|8437.4|8437.8|8436.9|17
1651675270000|2022-05-04 14:41:10|8437.7|8436.8|8438|8437.1|8438.1|8437.2|8437.5|8436.3|20
1651675280000|2022-05-04 14:41:20|8438.1|8437.2|8437.9|8437|8438.2|8437.2|8437.6|8436.6|18
1651675290000|2022-05-04 14:41:30|8437.8|8436.9|8437.8|8436.9|8438.2|8437.3|8437.8|8436.9|20
1651675300000|2022-05-04 14:41:40|8437.9|8437|8438.7|8437.8|8438.7|8437.8|8437.8|8436.9|21
1651675310000|2022-05-04 14:41:50|8438.8|8437.9|8438.8|8437.9|8439|8438.1|8438.7|8437.8|19
1651675320000|2022-05-04 14:42:00|8439|8438.1|8439.2|8438.3|8439.3|8438.4|8438.8|8437.9|26
1651675330000|2022-05-04 14:42:10|8439.6|8438.7|8439.7|8438.8|8439.8|8438.9|8439.6|8438.7|12
1651675340000|2022-05-04 14:42:20|8439.8|8438.9|8439.7|8438.8|8439.8|8438.9|8439.7|8438.8|10
1651675350000|2022-05-04 14:42:30|8439.5|8438.6|8439.9|8439|8440.3|8439|8439.5|8438.6|12
1651675360000|2022-05-04 14:42:40|8439.8|8438.9|8439|8438.1|8439.8|8438.9|8438.9|8438|14
1651675370000|2022-05-04 14:42:50|8439.2|8438.3|8439.1|8438.2|8439.2|8438.3|8439|8438.1|16
1651675380000|2022-05-04 14:43:00|8439|8438.1|8438.2|8437.3|8439|8438.1|8438.2|8437.3|13
1651675390000|2022-05-04 14:43:10|8438.3|8437.4|8438.3|8437.4|8438.3|8437.4|8438.2|8437.3|13
1651675400000|2022-05-04 14:43:20|8438.4|8437.5|8439.4|8438.5|8439.8|8438.6|8438.3|8437.4|27
1651675410000|2022-05-04 14:43:30|8439.3|8438.4|8439.1|8438.2|8439.3|8438.4|8439|8438.1|19
1651675420000|2022-05-04 14:43:40|8439|8438.1|8438.2|8437.3|8439|8438.1|8438.2|8437.3|10
1651675430000|2022-05-04 14:43:50|8438.3|8437.4|8438.2|8437.3|8438.5|8437.6|8438.1|8437|26
1651675440000|2022-05-04 14:44:00|8438.3|8437.4|8438.4|8437.5|8438.6|8437.6|8438.1|8437.1|29
1651675450000|2022-05-04 14:44:10|8438.5|8437.6|8438.5|8437.6|8438.6|8437.7|8438.3|8437.4|22
1651675460000|2022-05-04 14:44:20|8438.6|8437.7|8438.5|8437.6|8438.8|8437.9|8438.2|8437.3|21
1651675470000|2022-05-04 14:44:30|8438.4|8437.5|8438.1|8437.2|8438.4|8437.5|8438|8437.1|26
1651675480000|2022-05-04 14:44:40|8438|8437.1|8437.1|8436.2|8438|8437.1|8437|8436.1|25
1651675490000|2022-05-04 14:44:50|8437|8436.1|8437.3|8436.4|8437.3|8436.4|8436.7|8435.8|13
1651675500000|2022-05-04 14:45:00|8437.2|8436.3|8437.3|8436.4|8437.4|8436.4|8437.1|8435.9|20
1651675510000|2022-05-04 14:45:10|8437.2|8436.3|8437.2|8436.3|8437.4|8436.4|8436.9|8435.9|20
1651675520000|2022-05-04 14:45:20|8437.1|8436.2|8437.3|8436.4|8437.4|8436.5|8437|8436.1|19
1651675530000|2022-05-04 14:45:30|8437.5|8436.6|8437.6|8436.7|8437.7|8436.8|8437.4|8436.5|14
1651675540000|2022-05-04 14:45:40|8437.5|8436.6|8437.1|8436.2|8437.6|8436.7|8437|8436.1|14
1651675550000|2022-05-04 14:45:50|8437.2|8436.3|8437.6|8436.7|8437.7|8436.8|8437.2|8436.3|11
1651675560000|2022-05-04 14:46:00|8437.7|8436.8|8436.8|8435.9|8437.9|8437|8436.4|8435.5|31
1651675570000|2022-05-04 14:46:10|8436.7|8435.8|8437.2|8436.3|8437.3|8436.4|8436.7|8435.8|16
1651675580000|2022-05-04 14:46:20|8437.3|8436.4|8436.8|8435.9|8437.3|8436.4|8436.6|8435.7|16
1651675590000|2022-05-04 14:46:30|8436.7|8435.8|8437.2|8436.3|8437.3|8436.4|8436.7|8435.8|26
1651675600000|2022-05-04 14:46:40|8437.3|8436.4|8437.3|8436.4|8437.8|8436.9|8437.3|8436.2|26
1651675610000|2022-05-04 14:46:50|8437.4|8436.5|8437.4|8436.5|8437.8|8436.9|8437.1|8436.2|23
1651675620000|2022-05-04 14:47:00|8437.3|8436.4|8436.9|8436|8437.3|8436.4|8436.9|8436|13
1651675630000|2022-05-04 14:47:10|8436.8|8435.9|8436.9|8436|8437.2|8436.3|8436.4|8435.5|18
1651675640000|2022-05-04 14:47:20|8436.8|8435.9|8436.7|8435.8|8437.1|8435.9|8435.9|8434.7|31
1651675650000|2022-05-04 14:47:30|8436.6|8435.7|8436.1|8435.2|8436.7|8435.8|8436|8435.1|21
1651675660000|2022-05-04 14:47:40|8436.2|8435.3|8437.4|8435.9|8437.5|8436.3|8436.1|8434.9|21
1651675670000|2022-05-04 14:47:50|8437.5|8436|8436.6|8435.7|8437.5|8436.4|8436.5|8435.6|16
1651675680000|2022-05-04 14:48:00|8436.5|8435.6|8436.1|8435.2|8436.6|8435.7|8435.9|8435|15
1651675690000|2022-05-04 14:48:10|8436.2|8435.3|8436|8435.1|8436.5|8435.6|8436|8435.1|11
1651675700000|2022-05-04 14:48:20|8435.9|8435|8435.7|8434.8|8436.2|8435.1|8435.6|8434.5|18
1651675710000|2022-05-04 14:48:30|8435.6|8434.7|8435.5|8434.6|8436|8435.1|8435.4|8434.5|24
1651675720000|2022-05-04 14:48:40|8435.6|8434.7|8435.9|8435|8436.3|8435.1|8435.5|8434.6|26
1651675730000|2022-05-04 14:48:50|8435.8|8434.9|8435.8|8434.9|8436.1|8435|8435.6|8434.6|13
1651675740000|2022-05-04 14:49:00|8435.6|8434.7|8435.9|8435|8436|8435.1|8435.5|8434.6|19
1651675750000|2022-05-04 14:49:10|8436.3|8435.4|8436.2|8435.3|8436.8|8435.7|8436.2|8435.3|25
1651675760000|2022-05-04 14:49:20|8436.3|8435.4|8436.3|8435.4|8436.7|8435.5|8435.9|8435|27
1651675770000|2022-05-04 14:49:30|8436.4|8435.5|8436.5|8435.6|8436.8|8435.9|8436.2|8435.3|26
1651675780000|2022-05-04 14:49:40|8436.6|8435.7|8436.3|8435.4|8436.6|8435.7|8436|8435.1|21
1651675790000|2022-05-04 14:49:50|8436.4|8435.5|8436.5|8435.6|8436.7|8435.8|8436.3|8435.4|12
1651675800000|2022-05-04 14:50:00|8436.6|8435.7|8437|8436.1|8437|8436.1|8436.5|8435.3|26
1651675810000|2022-05-04 14:50:10|8437.1|8436.2|8438.6|8437.7|8438.9|8438|8437.1|8436.1|37
1651675820000|2022-05-04 14:50:20|8438.7|8437.8|8438|8437.1|8439.2|8437.9|8437.8|8436.7|38
1651675830000|2022-05-04 14:50:30|8438.5|8437|8438.6|8437.7|8438.9|8437.8|8438.1|8437|28
1651675840000|2022-05-04 14:50:40|8438.9|8437.4|8438.6|8437.1|8438.9|8437.7|8438|8436.8|25
1651675850000|2022-05-04 14:50:50|8438.7|8437.2|8439.1|8438.2|8439.3|8438.4|8438.3|8437.2|24
1651675860000|2022-05-04 14:51:00|8439|8438.1|8438.9|8438|8439.2|8438.3|8438.6|8437.4|36
1651675870000|2022-05-04 14:51:10|8439.2|8437.7|8439.8|8438.9|8439.9|8439|8439.1|8437.7|22
1651675880000|2022-05-04 14:51:20|8439.7|8438.8|8438.7|8437.8|8439.7|8438.8|8438.5|8437.6|28
1651675890000|2022-05-04 14:51:30|8438.6|8437.7|8438.1|8437.2|8438.8|8437.8|8438.1|8436.9|23
1651675900000|2022-05-04 14:51:40|8438|8437.1|8437.3|8436.4|8438.4|8437.5|8437.2|8435.9|42
1651675910000|2022-05-04 14:51:50|8437.5|8436.6|8438.4|8437.5|8438.8|8437.9|8437.5|8436.6|27
1651675920000|2022-05-04 14:52:00|8438.5|8437.6|8437.9|8437|8438.5|8437.6|8437.6|8436.7|19
1651675930000|2022-05-04 14:52:10|8437.8|8436.9|8437.3|8436.4|8437.9|8436.9|8437.1|8435.9|32
1651675940000|2022-05-04 14:52:20|8437.1|8436.2|8438.1|8437.2|8438.4|8437.5|8436.8|8435.6|28
1651675950000|2022-05-04 14:52:30|8438.3|8437.4|8435.9|8435|8438.4|8437.5|8435.9|8435|30
1651675960000|2022-05-04 14:52:40|8436.1|8434.6|8436.1|8435.2|8437.1|8435.9|8435.8|8434.6|42
1651675970000|2022-05-04 14:52:50|8436.3|8434.8|8437.3|8435.8|8437.3|8436.1|8435.9|8434.7|36
1651675980000|2022-05-04 14:53:00|8437|8436.1|8437.9|8437|8437.9|8437|8436.8|8435.7|24
1651675990000|2022-05-04 14:53:10|8437.8|8436.9|8436.3|8434.8|8437.8|8436.9|8435.9|8434.7|32
1651676000000|2022-05-04 14:53:20|8436|8435.1|8435.8|8434.9|8436.8|8435.9|8435.6|8434.7|23
1651676010000|2022-05-04 14:53:30|8435.7|8434.8|8435.2|8434.3|8435.8|8434.9|8435.2|8434.3|22
1651676020000|2022-05-04 14:53:40|8435.1|8434.2|8435.4|8434.5|8435.9|8434.6|8435.1|8434|23
1651676030000|2022-05-04 14:53:50|8435.3|8434.4|8435.3|8433.8|8435.4|8434.4|8434.8|8433.8|16
1651676040000|2022-05-04 14:54:00|8435|8434.1|8436.4|8435.5|8436.4|8435.5|8435|8434.1|18
1651676050000|2022-05-04 14:54:10|8436.3|8435.4|8436.9|8436|8437.1|8436.2|8436.2|8434.8|24
1651676060000|2022-05-04 14:54:20|8436.8|8435.9|8436.3|8435.4|8436.8|8435.9|8436.3|8435.4|15
1651676070000|2022-05-04 14:54:30|8436.1|8435.2|8436.6|8435.7|8436.7|8435.8|8436.1|8434.9|13
1651676080000|2022-05-04 14:54:40|8436.7|8435.8|8437.8|8436.9|8437.9|8437|8436.7|8435.8|16
1651676090000|2022-05-04 14:54:50|8437.9|8437|8438.3|8437.4|8438.5|8437.6|8437.8|8436.9|23
1651676100000|2022-05-04 14:55:00|8438.1|8437.2|8436.7|8435.8|8438.5|8437.4|8436.7|8435.8|29
1651676110000|2022-05-04 14:55:10|8436.9|8436|8437.1|8436.2|8437.3|8436.4|8436.5|8435.4|31
1651676120000|2022-05-04 14:55:20|8436.8|8435.9|8436.2|8435.3|8436.8|8435.9|8435.8|8434.6|29
1651676130000|2022-05-04 14:55:30|8436.3|8435.4|8436.8|8435.9|8436.9|8436|8435.5|8434.6|26
1651676140000|2022-05-04 14:55:40|8436.9|8436|8436.7|8435.8|8437.4|8436.5|8436.5|8435.6|37
1651676150000|2022-05-04 14:55:50|8436.8|8435.9|8437.6|8436.7|8437.6|8436.7|8436.6|8435.5|23
1651676160000|2022-05-04 14:56:00|8437.7|8436.8|8438|8437.1|8438.4|8437.2|8437.5|8436.4|24
1651676170000|2022-05-04 14:56:10|8438.2|8437.3|8438.4|8437.5|8438.4|8437.5|8438|8437.1|20
1651676180000|2022-05-04 14:56:20|8438.3|8437.4|8438|8437.1|8438.3|8437.4|8437.7|8436.8|26
1651676190000|2022-05-04 14:56:30|8438.1|8437.2|8437.3|8436.4|8438.2|8437.3|8437.3|8436.4|21
1651676200000|2022-05-04 14:56:40|8437.2|8436.3|8437.9|8437|8438.2|8437.3|8437.2|8436.3|26
1651676210000|2022-05-04 14:56:50|8438|8437.1|8438.1|8437.2|8438.1|8437.2|8437.3|8436.1|28
1651676220000|2022-05-04 14:57:00|8438|8437.1|8437|8436.1|8438.4|8437.4|8436.9|8435.9|36
1651676230000|2022-05-04 14:57:10|8436.8|8435.9|8436.7|8435.8|8437.1|8436.1|8436.2|8435|43
1651676240000|2022-05-04 14:57:20|8436.8|8435.9|8438.1|8437.2|8438.4|8437.4|8436.6|8435.7|32
1651676250000|2022-05-04 14:57:30|8438|8437.1|8439.3|8438.4|8439.9|8438.7|8437.9|8437|40
1651676260000|2022-05-04 14:57:40|8439.4|8438.5|8439.6|8438.7|8439.9|8438.8|8438.9|8437.8|44
1651676270000|2022-05-04 14:57:50|8439.4|8438.5|8440.4|8439.5|8440.5|8439.5|8439.4|8438.3|41
1651676280000|2022-05-04 14:58:00|8440.6|8439.7|8440.6|8439.7|8440.9|8440|8439.5|8438.6|53
1651676290000|2022-05-04 14:58:10|8440.9|8440|8441.1|8440.2|8441.4|8440.5|8440.8|8439.9|32
1651676300000|2022-05-04 14:58:20|8441|8440.1|8441.1|8440.2|8441.4|8440.5|8440.9|8440|37
1651676310000|2022-05-04 14:58:30|8441|8440.1|8440.2|8439.3|8441.3|8440.4|8439.9|8439|25
1651676320000|2022-05-04 14:58:40|8440.1|8439.2|8439.7|8438.8|8440.2|8439.3|8439.7|8438.8|22
1651676330000|2022-05-04 14:58:50|8439.5|8438.6|8438.6|8437.7|8439.8|8438.9|8438.6|8437.7|29
1651676340000|2022-05-04 14:59:00|8438.5|8437.6|8438.4|8437.5|8438.7|8437.8|8438.4|8437.5|16
1651676350000|2022-05-04 14:59:10|8438.3|8437.4|8438.9|8438|8439.3|8438.4|8438.2|8437.3|21
1651676360000|2022-05-04 14:59:20|8439.2|8438.3|8438.5|8437.6|8439.6|8438.7|8438.4|8437.5|32
1651676370000|2022-05-04 14:59:30|8438.4|8437.5|8438.8|8437.9|8438.8|8437.9|8437.9|8437|26
1651676380000|2022-05-04 14:59:40|8438.7|8437.8|8439|8438.1|8439|8438.1|8438.1|8437.2|31
1651676390000|2022-05-04 14:59:50|8439.1|8438.2|8437.8|8436.9|8439.1|8438.2|8437.8|8436.9|25
1651676400000|2022-05-04 15:00:00|8437.6|8436.7|8439.3|8438.4|8439.4|8438.5|8437.4|8436.5|29
1651676410000|2022-05-04 15:00:10|8439.4|8438.5|8439.3|8438.4|8439.6|8438.7|8439|8438.1|27
1651676420000|2022-05-04 15:00:20|8439.1|8438.2|8439.1|8438.2|8439.1|8438.2|8438.3|8437.4|31
1651676430000|2022-05-04 15:00:30|8439|8438.1|8439.4|8438.5|8439.4|8438.5|8438.6|8437.7|34
1651676440000|2022-05-04 15:00:40|8439.5|8438.6|8438.4|8437.5|8439.6|8438.7|8438.2|8437.3|33
1651676450000|2022-05-04 15:00:50|8438.3|8437.4|8438.8|8437.9|8438.8|8437.9|8438.3|8437.4|32
1651676460000|2022-05-04 15:01:00|8438.7|8437.8|8438.7|8437.8|8439|8438.1|8438.3|8437.4|28
1651676470000|2022-05-04 15:01:10|8438.8|8437.9|8438.5|8437.6|8439|8438.1|8438|8437.1|28
1651676480000|2022-05-04 15:01:20|8438.6|8437.7|8438.7|8437.8|8438.8|8437.9|8438.5|8437.6|23
1651676490000|2022-05-04 15:01:30|8438.6|8437.7|8438.8|8437.9|8438.9|8438|8438.1|8437.2|25
1651676500000|2022-05-04 15:01:40|8438.9|8438|8438.1|8437.2|8439|8438.1|8437.9|8437|25
1651676510000|2022-05-04 15:01:50|8438.2|8437.3|8438|8437.1|8438.8|8437.9|8438|8437.1|28
1651676520000|2022-05-04 15:02:00|8437.9|8437|8437.3|8436.4|8438.1|8437.2|8437.2|8436.3|35
1651676530000|2022-05-04 15:02:10|8437.2|8436.3|8438.1|8437.2|8438.4|8437.5|8437.2|8436.3|21
1651676540000|2022-05-04 15:02:20|8438|8437.1|8438.1|8437.2|8438.5|8437.6|8437.6|8436.7|27
1651676550000|2022-05-04 15:02:30|8438.4|8436.9|8439.2|8438.3|8439.6|8438.7|8437.5|8436.6|28
1651676560000|2022-05-04 15:02:40|8439.1|8438.2|8439.5|8438.6|8439.6|8438.7|8439.1|8438.2|18
1651676570000|2022-05-04 15:02:50|8439.6|8438.7|8439|8438.1|8439.6|8438.7|8438.8|8437.7|16
1651676580000|2022-05-04 15:03:00|8438.9|8438|8439.6|8438.7|8439.6|8438.7|8438.9|8438|17
1651676590000|2022-05-04 15:03:10|8439.5|8438.6|8438.7|8437.8|8439.8|8438.6|8438.7|8437.8|27
1651676600000|2022-05-04 15:03:20|8439.1|8437.6|8438.8|8437.9|8439.1|8438.1|8438.6|8437.5|12
1651676610000|2022-05-04 15:03:30|8438.7|8437.8|8439.5|8438.6|8439.6|8438.7|8438.7|8437.6|15
1651676620000|2022-05-04 15:03:40|8439.4|8438.5|8440.2|8438.7|8440.2|8439|8439.3|8438.4|17
1651676630000|2022-05-04 15:03:50|8440.1|8438.6|8439.4|8438.5|8440.1|8439|8439.3|8438.4|18
1651676640000|2022-05-04 15:04:00|8439.5|8438.6|8439.3|8438.4|8439.6|8438.7|8439.2|8438.3|17
1651676650000|2022-05-04 15:04:10|8439.4|8438.5|8439|8438.1|8439.5|8438.6|8439|8438.1|13
1651676660000|2022-05-04 15:04:20|8438.9|8438|8439|8438.1|8439.1|8438.2|8438.7|8437.8|11
1651676670000|2022-05-04 15:04:30|8439.1|8438.2|8439.1|8438.2|8439.2|8438.3|8439|8438.1|5
1651676680000|2022-05-04 15:04:40|8439|8438.1|8439.5|8438.6|8439.9|8439|8439|8438.1|14
1651676690000|2022-05-04 15:04:50|8439.7|8438.8|8439.8|8438.9|8439.9|8438.9|8439.5|8438.4|12
1651676700000|2022-05-04 15:05:00|8439.9|8439|8440.3|8439.4|8440.7|8439.6|8439.5|8438.6|31
1651676710000|2022-05-04 15:05:10|8440.2|8439.3|8440.2|8439.3|8440.5|8439.6|8440.1|8439.2|17
1651676720000|2022-05-04 15:05:20|8440.3|8439.4|8440.2|8439.3|8440.6|8439.7|8440.2|8439.3|26
1651676730000|2022-05-04 15:05:30|8440.3|8439.4|8439.7|8438.8|8440.5|8439.4|8439.7|8438.8|24
1651676740000|2022-05-04 15:05:40|8439.8|8438.9|8439.9|8438.4|8439.9|8439|8439.5|8438.4|15
1651676750000|2022-05-04 15:05:50|8439.5|8438.6|8439.5|8438.6|8439.8|8438.9|8439.4|8438.5|10
1651676760000|2022-05-04 15:06:00|8439.4|8438.5|8439.7|8438.8|8439.9|8439|8439.2|8438|21
1651676770000|2022-05-04 15:06:10|8439.8|8438.9|8439.6|8438.7|8440.1|8438.9|8439.5|8438.6|16
1651676780000|2022-05-04 15:06:20|8439.7|8438.8|8439.6|8438.1|8440.2|8438.9|8439.2|8438|26
1651676790000|2022-05-04 15:06:30|8439.7|8438.2|8439.8|8438.9|8440.2|8439|8439.2|8438|17
1651676800000|2022-05-04 15:06:40|8439.7|8438.8|8439|8438.1|8440.1|8438.8|8438.9|8438|17
1651676810000|2022-05-04 15:06:50|8439.3|8437.8|8438.7|8437.8|8439.3|8438.3|8438.7|8437.8|14
1651676820000|2022-05-04 15:07:00|8439|8437.5|8438.9|8438|8439.3|8438.2|8438.9|8437.5|15
1651676830000|2022-05-04 15:07:10|8438.5|8437.6|8438.4|8437.5|8439.1|8438|8438.1|8437.2|17
1651676840000|2022-05-04 15:07:20|8438.3|8437.4|8438.8|8437.9|8439|8438.1|8438.3|8437.2|15
1651676850000|2022-05-04 15:07:30|8438.7|8437.8|8438.8|8437.3|8438.8|8437.9|8438.3|8437.3|16
1651676860000|2022-05-04 15:07:40|8438.5|8437.6|8438.8|8437.9|8439.1|8438|8438.5|8437.6|12
1651676870000|2022-05-04 15:07:50|8438.6|8437.7|8438.5|8437.6|8438.8|8437.7|8438.4|8437.3|21
1651676880000|2022-05-04 15:08:00|8438.4|8437.5|8438.2|8437.3|8438.6|8437.7|8438.2|8437.3|15
1651676890000|2022-05-04 15:08:10|8438.3|8437.4|8438.2|8437.3|8438.7|8437.8|8437.8|8436.9|18
1651676900000|2022-05-04 15:08:20|8438.3|8437.4|8438.2|8437.3|8438.5|8437.5|8438|8436.9|26
1651676910000|2022-05-04 15:08:30|8438.1|8437.2|8438.2|8437.3|8438.5|8437.4|8437.7|8436.8|18
1651676920000|2022-05-04 15:08:40|8438.6|8437.1|8438.2|8437.3|8438.6|8437.4|8437.9|8437|15
1651676930000|2022-05-04 15:08:50|8438.1|8437.2|8438.7|8437.8|8439|8438|8438.1|8437.2|18
1651676940000|2022-05-04 15:09:00|8438.6|8437.7|8438.5|8437.6|8438.8|8437.9|8438.4|8437.5|20
1651676950000|2022-05-04 15:09:10|8438.6|8437.7|8438.2|8437.3|8438.7|8437.8|8438.2|8437.3|25
1651676960000|2022-05-04 15:09:20|8438.3|8437.4|8438.8|8437.9|8438.8|8437.9|8438.2|8437.3|29
1651676970000|2022-05-04 15:09:30|8438.7|8437.8|8438.8|8437.9|8438.8|8437.9|8438.7|8437.8|4
1651676980000|2022-05-04 15:09:40|8438.7|8437.8|8438.6|8437.7|8438.7|8437.8|8438.6|8437.7|8
1651676990000|2022-05-04 15:09:50|8438.4|8437.5|8438.4|8437.5|8438.4|8437.5|8438.3|8437.4|5
1651677000000|2022-05-04 15:10:00|8438.3|8437.4|8438.4|8437.5|8438.4|8437.5|8438.2|8437.3|10
1651677010000|2022-05-04 15:10:10|8438.3|8437.4|8438.4|8437.5|8438.4|8437.5|8438.3|8437.4|6
1651677020000|2022-05-04 15:10:20|8438.3|8437.4|8438.2|8437.3|8438.6|8437.7|8438.1|8437.1|18
1651677030000|2022-05-04 15:10:30|8438.1|8437.2|8437.9|8437|8438.5|8437.3|8437.8|8436.9|15
1651677040000|2022-05-04 15:10:40|8438|8437.1|8438.1|8437.2|8438.2|8437.3|8437.4|8436.5|21
1651677050000|2022-05-04 15:10:50|8438.2|8437.3|8437.9|8437|8438.5|8437.6|8437.7|8436.8|19
1651677060000|2022-05-04 15:11:00|8438.1|8436.6|8438.2|8437.3|8438.4|8437.3|8437.7|8436.6|14
1651677070000|2022-05-04 15:11:10|8438.1|8437.2|8437.6|8436.7|8438.2|8437.3|8437.3|8436.4|23
1651677080000|2022-05-04 15:11:20|8437.5|8436.6|8437.5|8436|8437.5|8436.6|8437|8436|10
1651677090000|2022-05-04 15:11:30|8437.6|8436.1|8436.9|8436|8437.6|8436.6|8436.7|8435.8|10
1651677100000|2022-05-04 15:11:40|8437|8436.1|8437|8436.1|8437.1|8436.2|8436.9|8436|19
1651677110000|2022-05-04 15:11:50|8437.1|8436.2|8436.9|8436|8437.1|8436.2|8436.9|8436|14
1651677120000|2022-05-04 15:12:00|8436.8|8435.9|8436.7|8435.8|8437.1|8436|8436.7|8435.6|17
1651677130000|2022-05-04 15:12:10|8436.8|8435.9|8437.1|8436.2|8437.3|8436.3|8436.8|8435.7|15
1651677140000|2022-05-04 15:12:20|8437.2|8436.3|8437.8|8436.9|8437.9|8437|8437|8436.1|20
1651677150000|2022-05-04 15:12:30|8437.9|8437|8437.8|8436.9|8437.9|8437|8437.6|8436.7|16
1651677160000|2022-05-04 15:12:40|8437.9|8437|8438.2|8437.3|8438.4|8437.5|8437.9|8437|17
1651677170000|2022-05-04 15:12:50|8438.1|8437.2|8438.5|8437.6|8438.7|8437.8|8438.1|8437.2|11
1651677180000|2022-05-04 15:13:00|8438.6|8437.7|8438.6|8437.7|8439.1|8437.9|8438.5|8437.5|26
1651677190000|2022-05-04 15:13:10|8438.9|8437.4|8438.7|8437.8|8438.9|8437.8|8438.5|8437.4|11
1651677200000|2022-05-04 15:13:20|8438.9|8438|8439.1|8438.2|8439.5|8438.3|8438.8|8437.7|13
1651677210000|2022-05-04 15:13:30|8439|8438.1|8439.5|8438.6|8439.5|8438.6|8439|8438.1|13
1651677220000|2022-05-04 15:13:40|8439.4|8438.5|8439.7|8438.8|8439.7|8438.8|8439.3|8438.4|9
1651677230000|2022-05-04 15:13:50|8439.6|8438.7|8439.7|8438.8|8439.8|8438.9|8439.5|8438.6|12
1651677240000|2022-05-04 15:14:00|8439.6|8438.7|8439.7|8438.8|8440|8439.1|8439.6|8438.7|11
1651677250000|2022-05-04 15:14:10|8439.6|8438.7|8439.9|8439|8439.9|8439|8439.6|8438.7|18
1651677260000|2022-05-04 15:14:20|8439.7|8438.8|8439.7|8438.8|8439.9|8439|8439.6|8438.7|11
1651677270000|2022-05-04 15:14:30|8439.6|8438.7|8439.7|8438.8|8439.8|8438.9|8439.6|8438.7|8
1651677280000|2022-05-04 15:14:40|8439.8|8438.9|8440.6|8439.7|8440.7|8439.8|8439.8|8438.9|18
1651677290000|2022-05-04 15:14:50|8440.7|8439.8|8440.4|8439.5|8440.8|8439.9|8440.3|8439.4|17
1651677300000|2022-05-04 15:15:00|8440.5|8439.6|8440.7|8439.8|8440.9|8440|8440.5|8439.6|22
1651677310000|2022-05-04 15:15:10|8440.8|8439.9|8440.6|8439.7|8440.9|8440|8440.6|8439.7|14
1651677320000|2022-05-04 15:15:20|8440.7|8439.8|8440.7|8439.8|8440.8|8439.9|8440.6|8439.7|9
1651677330000|2022-05-04 15:15:30|8440.8|8439.9|8440.9|8440|8440.9|8440|8440.8|8439.9|4
1651677340000|2022-05-04 15:15:40|8441.2|8440.3|8441.3|8440.4|8441.8|8440.6|8441.2|8440.2|17
1651677350000|2022-05-04 15:15:50|8441.4|8440.5|8441.6|8440.7|8441.9|8440.8|8441.3|8440.3|11
1651677360000|2022-05-04 15:16:00|8441.7|8440.8|8441.8|8440.9|8441.9|8441|8441.6|8440.7|15
1651677370000|2022-05-04 15:16:10|8441.9|8441|8440.8|8439.9|8442.1|8441|8440.8|8439.9|13
1651677380000|2022-05-04 15:16:20|8440.9|8440|8440.7|8439.8|8440.9|8440|8440.7|8439.8|9
1651677390000|2022-05-04 15:16:30|8440.6|8439.7|8442|8441.1|8442|8441.1|8440.6|8439.4|37
1651677400000|2022-05-04 15:16:40|8441.9|8441|8442.2|8441.3|8442.2|8441.3|8441.7|8440.8|21
1651677410000|2022-05-04 15:16:50|8442.1|8441.2|8442.5|8441.6|8443|8442.1|8442.1|8441.2|20
1651677420000|2022-05-04 15:17:00|8442.6|8441.7|8442.6|8441.7|8443.1|8441.9|8442.5|8441.5|27
1651677430000|2022-05-04 15:17:10|8442.5|8441.6|8442.5|8441.6|8442.8|8441.9|8442.5|8441.6|17
1651677440000|2022-05-04 15:17:20|8442.6|8441.7|8442.6|8441.7|8442.8|8441.9|8442.4|8441.5|14
1651677450000|2022-05-04 15:17:30|8442.5|8441.6|8443.2|8442.3|8443.3|8442.4|8442.4|8441.5|9
1651677460000|2022-05-04 15:17:40|8443.3|8442.4|8443.3|8442.4|8443.5|8442.5|8442.9|8441.8|17
1651677470000|2022-05-04 15:17:50|8443.2|8442.3|8443.2|8442.3|8443.4|8442.5|8443.1|8442.2|13
1651677480000|2022-05-04 15:18:00|8443.1|8442.2|8443.4|8442.5|8443.6|8442.5|8443.1|8442.1|9
1651677490000|2022-05-04 15:18:10|8443.7|8442.2|8443.8|8442.9|8444.3|8443.4|8443.6|8442.2|15
1651677500000|2022-05-04 15:18:20|8443.7|8442.8|8444|8443.1|8444|8443.1|8443.7|8442.8|6
1651677510000|2022-05-04 15:18:30|8443.9|8443|8443.8|8442.9|8444.1|8443.1|8443.7|8442.6|17
1651677520000|2022-05-04 15:18:40|8443.6|8442.7|8443.8|8442.9|8443.8|8442.9|8443.5|8442.6|8
1651677530000|2022-05-04 15:18:50|8443.6|8442.7|8444.2|8443.3|8444.3|8443.4|8443.6|8442.7|24
1651677540000|2022-05-04 15:19:00|8444.3|8443.4|8444.6|8443.7|8444.7|8443.8|8444.2|8443.3|10
1651677550000|2022-05-04 15:19:10|8444.4|8443.5|8444.2|8443.3|8444.4|8443.5|8444|8443.1|16
1651677560000|2022-05-04 15:19:20|8444.5|8443|8444.7|8443.8|8444.9|8444|8444.1|8442.9|15
1651677570000|2022-05-04 15:19:30|8444.6|8443.7|8444.5|8443.6|8444.7|8443.8|8444.5|8443.6|10
1651677580000|2022-05-04 15:19:40|8444.8|8443.3|8444.4|8443.5|8444.8|8443.7|8444.4|8443.2|18
1651677590000|2022-05-04 15:19:50|8444.5|8443.6|8444.4|8443.5|8444.5|8443.6|8444.4|8443.5|6
1651677600000|2022-05-04 15:20:00|8444.5|8443.6|8445.6|8444.7|8445.6|8444.7|8444.4|8443.5|26
1651677610000|2022-05-04 15:20:10|8445.7|8444.8|8445.6|8444.7|8446|8444.8|8445.4|8444.5|14
1651677620000|2022-05-04 15:20:20|8445.5|8444.6|8445.9|8445|8445.9|8445|8445.5|8444.6|5
1651677630000|2022-05-04 15:20:30|8446.1|8445.2|8446|8445.1|8446.1|8445.2|8445.8|8444.9|12
1651677640000|2022-05-04 15:20:40|8445.9|8445|8446|8445.1|8446|8445.1|8445.8|8444.9|11
1651677650000|2022-05-04 15:20:50|8445.9|8445|8446.5|8445.6|8446.8|8445.6|8445.9|8445|17
1651677660000|2022-05-04 15:21:00|8446.4|8445.5|8446.6|8445.7|8446.6|8445.7|8446.4|8445.5|11
1651677670000|2022-05-04 15:21:10|8446.8|8445.3|8446.8|8445.3|8447|8445.8|8446.2|8445.3|22
1651677680000|2022-05-04 15:21:20|8446.4|8445.5|8446.2|8444.7|8446.6|8445.5|8445.7|8444.5|24
1651677690000|2022-05-04 15:21:30|8446.3|8444.8|8446.7|8445.8|8446.8|8445.9|8446|8444.8|13
1651677700000|2022-05-04 15:21:40|8447|8446.1|8447|8446.1|8447.4|8446.2|8446.9|8445.8|12
1651677710000|2022-05-04 15:21:50|8447.1|8446.2|8446.9|8446|8447.3|8446.4|8446.7|8445.8|16
1651677720000|2022-05-04 15:22:00|8446.8|8445.9|8447.3|8446.4|8447.3|8446.4|8446.7|8445.8|15
1651677730000|2022-05-04 15:22:10|8447.4|8446.5|8447.6|8446.7|8448|8446.9|8447.3|8446.4|14
1651677740000|2022-05-04 15:22:20|8447.7|8446.8|8447.3|8446.4|8447.7|8446.8|8446.8|8445.6|14
1651677750000|2022-05-04 15:22:30|8447.4|8446.5|8447.8|8446.9|8448.2|8447.2|8447.3|8446.4|19
1651677760000|2022-05-04 15:22:40|8447.7|8446.8|8447.9|8447|8448.1|8447.1|8447.7|8446.5|14
1651677770000|2022-05-04 15:22:50|8447.8|8446.9|8448.4|8447.5|8448.4|8447.5|8447.8|8446.9|8
1651677780000|2022-05-04 15:23:00|8448.3|8447.4|8447.9|8447|8448.7|8447.6|8447.8|8446.9|25
1651677790000|2022-05-04 15:23:10|8447.8|8446.9|8448.4|8447.5|8448.6|8447.5|8447.8|8446.8|16
1651677800000|2022-05-04 15:23:20|8448.5|8447.6|8448.9|8448|8449|8448.1|8448.4|8447.5|11
1651677810000|2022-05-04 15:23:30|8448.8|8447.9|8448.9|8448|8448.9|8448|8448.8|8447.9|4
1651677820000|2022-05-04 15:23:40|8448.8|8447.9|8448.9|8448|8449|8448.1|8448.8|8447.9|8
1651677830000|2022-05-04 15:23:50|8449|8448.1|8450|8449.1|8450.5|8449.4|8448.9|8448|18
1651677840000|2022-05-04 15:24:00|8450.1|8449.2|8450.2|8448.7|8450.4|8449.2|8449.6|8448.4|30
1651677850000|2022-05-04 15:24:10|8450.3|8448.8|8450.3|8449.4|8450.6|8449.4|8450|8448.8|26
1651677860000|2022-05-04 15:24:20|8450.2|8449.3|8450.2|8449.3|8450.5|8449.4|8450.1|8449|15
1651677870000|2022-05-04 15:24:30|8450|8449.1|8450.2|8449.3|8450.3|8449.4|8449.9|8448.7|11
1651677880000|2022-05-04 15:24:40|8450|8449.1|8450.3|8449.4|8450.5|8449.4|8450|8448.8|11
1651677890000|2022-05-04 15:24:50|8450.6|8449.1|8450.6|8449.1|8450.7|8449.5|8450.1|8448.9|22
1651677900000|2022-05-04 15:25:00|8450.5|8449|8449.9|8449|8450.5|8449.2|8449.8|8448.7|15
1651677910000|2022-05-04 15:25:10|8449.8|8448.9|8450.2|8449.3|8450.2|8449.3|8449.8|8448.9|8
1651677920000|2022-05-04 15:25:20|8450.1|8449.2|8450|8449.1|8450.6|8449.4|8450|8449.1|17
1651677930000|2022-05-04 15:25:30|8450.1|8449.2|8450.7|8449.2|8450.7|8449.6|8450|8449.1|19
1651677940000|2022-05-04 15:25:40|8450.6|8449.1|8449.8|8448.9|8450.6|8449.3|8449.8|8448.7|13
1651677950000|2022-05-04 15:25:50|8449.6|8448.7|8450.2|8448.7|8450.3|8449|8449.4|8448.2|15
1651677960000|2022-05-04 15:26:00|8449.9|8449|8449.6|8448.7|8449.9|8449|8449.4|8448.2|17
1651677970000|2022-05-04 15:26:10|8449.5|8448.6|8449.1|8448.2|8449.6|8448.7|8449.1|8448.2|15
1651677980000|2022-05-04 15:26:20|8448.7|8447.8|8449.6|8448.1|8449.9|8449|8448.6|8447.7|21
1651677990000|2022-05-04 15:26:30|8449.3|8448.4|8449.5|8448.6|8449.6|8448.7|8449.3|8448.4|11
1651678000000|2022-05-04 15:26:40|8449.6|8448.7|8449.5|8448.6|8449.8|8448.9|8449.4|8448.3|11
1651678010000|2022-05-04 15:26:50|8449.4|8448.5|8448.3|8447.4|8449.4|8448.5|8448.3|8447.4|10
1651678020000|2022-05-04 15:27:00|8448.4|8447.5|8448.8|8447.9|8448.8|8447.9|8448.4|8447.5|14
1651678030000|2022-05-04 15:27:10|8448.7|8447.8|8448.9|8448|8449.4|8448.3|8448.7|8447.7|17
1651678040000|2022-05-04 15:27:20|8449.1|8448.2|8449.4|8447.9|8449.4|8448.5|8448.9|8447.9|16
1651678050000|2022-05-04 15:27:30|8449.3|8447.8|8449|8448.1|8449.3|8448.3|8448.9|8447.8|13
1651678060000|2022-05-04 15:27:40|8448.9|8448|8449.3|8447.8|8449.4|8448.4|8448.8|8447.8|21
1651678070000|2022-05-04 15:27:50|8449|8448.1|8449.1|8448.2|8449.2|8448.3|8448.9|8448|11
1651678080000|2022-05-04 15:28:00|8449.2|8448.3|8448.8|8447.9|8449.2|8448.3|8448.3|8447.3|29
1651678090000|2022-05-04 15:28:10|8448.7|8447.8|8448.7|8447.8|8448.9|8448|8448.6|8447.7|17
1651678100000|2022-05-04 15:28:20|8448.6|8447.7|8448.1|8447.2|8448.8|8447.9|8448.1|8446.9|16
1651678110000|2022-05-04 15:28:30|8448.2|8447.3|8449|8447.5|8449|8447.8|8448.2|8447.2|19
1651678120000|2022-05-04 15:28:40|8448.5|8447.6|8448.8|8447.3|8449.2|8447.9|8448.4|8447.3|22
1651678130000|2022-05-04 15:28:50|8448.4|8447.5|8448.4|8447.5|8448.7|8447.8|8448.3|8447.1|11
1651678140000|2022-05-04 15:29:00|8448.6|8447.1|8447.6|8446.7|8448.6|8447.2|8447.4|8446.2|18
1651678150000|2022-05-04 15:29:10|8447.4|8446.5|8447.8|8446.9|8448.4|8447.2|8447.4|8446.5|18
1651678160000|2022-05-04 15:29:20|8447.7|8446.8|8447.7|8446.2|8448.1|8446.9|8447.2|8446|14
1651678170000|2022-05-04 15:29:30|8447.6|8446.1|8447.7|8446.2|8447.8|8446.6|8447.5|8446|11
1651678180000|2022-05-04 15:29:40|8447.5|8446.6|8447.4|8446.5|8448|8446.7|8447.2|8446.2|17
1651678190000|2022-05-04 15:29:50|8447.3|8446.4|8447|8446.1|8447.8|8446.6|8446.7|8445.8|30
1651678200000|2022-05-04 15:30:00|8447.1|8446.2|8447.4|8446.5|8447.6|8446.5|8446.8|8445.7|15
1651678210000|2022-05-04 15:30:10|8447.2|8446.3|8446.4|8445.5|8447.2|8446.3|8446.4|8445.5|13
1651678220000|2022-05-04 15:30:20|8446.5|8445.6|8446.3|8445.4|8446.7|8445.8|8446.1|8445.2|26
1651678230000|2022-05-04 15:30:30|8446.2|8445.3|8445.7|8444.2|8446.6|8445.4|8445.4|8444.2|11
1651678240000|2022-05-04 15:30:40|8445.6|8444.1|8445|8444.1|8445.6|8444.7|8444.9|8444|16
1651678250000|2022-05-04 15:30:50|8444.9|8444|8445.1|8444.2|8445.3|8444.4|8444.9|8444|19
1651678260000|2022-05-04 15:31:00|8445|8444.1|8445|8444.1|8445.6|8444.7|8444.6|8443.7|32
1651678270000|2022-05-04 15:31:10|8445.2|8444.3|8445|8444.1|8445.2|8444.3|8445|8444.1|16
1651678280000|2022-05-04 15:31:20|8445.1|8444.2|8445.4|8444.5|8445.7|8444.6|8445.1|8444.1|17
1651678290000|2022-05-04 15:31:30|8445.3|8444.4|8446.3|8445.4|8446.3|8445.4|8445.3|8444.4|18
1651678300000|2022-05-04 15:31:40|8446.4|8445.5|8446.6|8445.7|8446.6|8445.7|8446.3|8445.4|9
1651678310000|2022-05-04 15:31:50|8446.5|8445.6|8446.2|8445.3|8446.5|8445.6|8446.1|8444.9|12
1651678320000|2022-05-04 15:32:00|8446.1|8445.2|8445.7|8444.8|8446.3|8445.4|8445.6|8444.7|16
1651678330000|2022-05-04 15:32:10|8445.6|8444.7|8444.9|8444|8445.6|8444.7|8444.8|8443.9|19
1651678340000|2022-05-04 15:32:20|8444.8|8443.9|8445.2|8444.3|8445.3|8444.4|8444.8|8443.9|13
1651678350000|2022-05-04 15:32:30|8445.1|8444.2|8444.7|8443.8|8445.2|8444.3|8444.7|8443.8|11
1651678360000|2022-05-04 15:32:40|8444.8|8443.9|8445|8444.1|8445|8444.1|8444.7|8443.8|13
1651678370000|2022-05-04 15:32:50|8445.1|8444.2|8444.5|8443.6|8445.2|8444.3|8444.4|8443.5|14
1651678380000|2022-05-04 15:33:00|8444.6|8443.7|8445|8444.1|8445.2|8444.3|8444.5|8443.6|25
1651678390000|2022-05-04 15:33:10|8445.1|8444.2|8445|8444.1|8445.2|8444.3|8444.8|8443.7|19
1651678400000|2022-05-04 15:33:20|8444.9|8444|8444.5|8443.6|8445.1|8444.2|8444.5|8443.6|17
1651678410000|2022-05-04 15:33:30|8444.6|8443.7|8444.7|8443.8|8444.7|8443.8|8444.6|8443.7|4
1651678420000|2022-05-04 15:33:40|8444.8|8443.9|8445|8444.1|8445.3|8444.3|8444.8|8443.8|10
1651678430000|2022-05-04 15:33:50|8444.8|8443.9|8444.2|8443.3|8444.8|8443.9|8444.2|8443|21
1651678440000|2022-05-04 15:34:00|8444.1|8443.2|8444.6|8443.7|8444.6|8443.7|8444|8442.9|14
1651678450000|2022-05-04 15:34:10|8444.7|8443.8|8445|8444.1|8445|8444.1|8444.6|8443.7|16
1651678460000|2022-05-04 15:34:20|8444.9|8444|8445|8444.1|8445|8444.1|8444.8|8443.9|6
1651678470000|2022-05-04 15:34:30|8445.2|8444.3|8445.5|8444.6|8445.7|8444.8|8445.2|8444.3|13
1651678480000|2022-05-04 15:34:40|8445.6|8444.7|8445.6|8444.7|8445.6|8444.7|8445.5|8444.6|5
1651678490000|2022-05-04 15:34:50|8445.7|8444.8|8445.5|8444.6|8446.4|8445.2|8445.4|8444.5|24
1651678500000|2022-05-04 15:35:00|8445.4|8444.5|8444.7|8443.8|8445.6|8444.7|8444.5|8443.4|22
1651678510000|2022-05-04 15:35:10|8444.8|8443.9|8444.8|8443.9|8444.9|8444|8444.6|8443.7|11
1651678520000|2022-05-04 15:35:20|8444.9|8444|8445|8444.1|8445.5|8444.3|8444.9|8443.9|14
1651678530000|2022-05-04 15:35:30|8444.7|8443.8|8444.6|8443.7|8445.1|8443.9|8444.3|8443.4|10
1651678540000|2022-05-04 15:35:40|8444.7|8443.8|8444.6|8443.7|8445|8443.8|8444.4|8443.3|20
1651678550000|2022-05-04 15:35:50|8444.7|8443.8|8444.9|8444|8445.2|8444|8444.5|8443.6|18
1651678560000|2022-05-04 15:36:00|8444.6|8443.7|8445|8444.1|8445.2|8444.3|8444.5|8443.6|23
1651678570000|2022-05-04 15:36:10|8445.1|8444.2|8445.1|8444.2|8445.2|8444.3|8444.9|8444|22
1651678580000|2022-05-04 15:36:20|8445|8444.1|8445.1|8444.2|8445.2|8444.3|8444.9|8444|22
1651678590000|2022-05-04 15:36:30|8445.2|8444.3|8445.2|8444.3|8445.3|8444.4|8445|8444.1|21
1651678600000|2022-05-04 15:36:40|8445.1|8444.2|8445.1|8444.2|8445.4|8444.3|8444.9|8443.9|14
1651678610000|2022-05-04 15:36:50|8445|8444.1|8445.6|8444.7|8445.6|8444.7|8445|8444.1|26
1651678620000|2022-05-04 15:37:00|8445.5|8444.6|8445.5|8444.6|8445.9|8444.6|8445.1|8443.9|22
1651678630000|2022-05-04 15:37:10|8445.6|8444.7|8445.5|8444.6|8445.8|8444.9|8445.4|8444.3|27
1651678640000|2022-05-04 15:37:20|8445.4|8444.5|8445.5|8444.6|8445.5|8444.6|8445.1|8444.2|15
1651678650000|2022-05-04 15:37:30|8445.6|8444.7|8445.3|8444.4|8445.6|8444.7|8445.3|8444.4|14
1651678660000|2022-05-04 15:37:40|8445.4|8444.5|8445.1|8444.2|8445.4|8444.5|8444.9|8444|10
1651678670000|2022-05-04 15:37:50|8445|8444.1|8445|8444.1|8445.1|8444.2|8445|8444.1|5
1651678680000|2022-05-04 15:38:00|8445.1|8444.2|8444.3|8442.8|8445.2|8444.3|8444|8442.8|41
1651678690000|2022-05-04 15:38:10|8444.1|8443.2|8443.6|8442.7|8444.2|8443.3|8443.6|8442.5|30
1651678700000|2022-05-04 15:38:20|8443.7|8442.8|8444.4|8443.5|8444.8|8443.6|8443.6|8442.7|32
1651678710000|2022-05-04 15:38:30|8444.6|8443.7|8444.7|8443.8|8444.7|8443.8|8443.7|8442.8|27
1651678720000|2022-05-04 15:38:40|8444.6|8443.7|8445.6|8444.7|8445.6|8444.7|8444.5|8443.6|21
1651678730000|2022-05-04 15:38:50|8445.5|8444.6|8445.4|8444.5|8445.5|8444.6|8445.3|8444.4|14
1651678740000|2022-05-04 15:39:00|8445.3|8444.4|8444.6|8443.7|8445.3|8444.4|8444.6|8443.7|23
1651678750000|2022-05-04 15:39:10|8444.7|8443.8|8444.9|8444|8445|8444.1|8444.6|8443.7|12
1651678760000|2022-05-04 15:39:20|8444.8|8443.9|8444.3|8443.4|8444.8|8443.9|8444.1|8443.2|23
1651678770000|2022-05-04 15:39:30|8444.1|8443.2|8444.2|8443.3|8444.5|8443.6|8444.1|8443.2|32
1651678780000|2022-05-04 15:39:40|8444.3|8443.4|8443.9|8443|8444.3|8443.4|8443.9|8442.7|23
1651678790000|2022-05-04 15:39:50|8443.7|8442.8|8444|8443.1|8444.1|8443.2|8443.6|8442.7|17
1651678800000|2022-05-04 15:40:00|8444.1|8443.2|8444|8443.1|8444.1|8443.2|8443.9|8443|12
1651678810000|2022-05-04 15:40:10|8443.9|8443|8444|8443.1|8444|8443.1|8443.8|8442.9|8
1651678820000|2022-05-04 15:40:20|8443.9|8443|8444.1|8443.2|8444.2|8443.3|8443.7|8442.8|17
1651678830000|2022-05-04 15:40:30|8444.3|8443.4|8444.2|8443.3|8444.5|8443.6|8444.1|8443.2|22
1651678840000|2022-05-04 15:40:40|8444.3|8443.4|8444.1|8443.2|8444.3|8443.4|8444.1|8443.2|5
1651678850000|2022-05-04 15:40:50|8444.2|8443.3|8444.1|8443.2|8444.3|8443.4|8444.1|8443.2|9
1651678860000|2022-05-04 15:41:00|8444.2|8443.3|8443.9|8443|8444.3|8443.4|8443.9|8443|10
1651678870000|2022-05-04 15:41:10|8444|8443.1|8443.9|8443|8444.1|8443.2|8443.8|8442.9|9
1651678880000|2022-05-04 15:41:20|8443.8|8442.9|8443.5|8442.6|8443.8|8442.9|8443.5|8442.6|4
1651678890000|2022-05-04 15:41:30|8443.4|8442.5|8443.9|8442.4|8444|8442.8|8443.3|8442.4|13
1651678900000|2022-05-04 15:41:40|8444|8442.5|8443.3|8442.4|8444|8442.6|8443.2|8442|16
1651678910000|2022-05-04 15:41:50|8443.4|8442.5|8443.3|8442.4|8443.4|8442.5|8443.3|8442.4|8
1651678920000|2022-05-04 15:42:00|8443.4|8442.5|8443.5|8442.6|8443.6|8442.7|8443.2|8442.1|15
1651678930000|2022-05-04 15:42:10|8443.4|8442.5|8443|8442.1|8443.5|8442.6|8443|8442.1|16
1651678940000|2022-05-04 15:42:20|8443.1|8442.2|8442.8|8441.9|8443.3|8442.4|8442.8|8441.9|22
1651678950000|2022-05-04 15:42:30|8442.9|8442|8442.8|8441.9|8443.2|8442.1|8442.6|8441.7|18
1651678960000|2022-05-04 15:42:40|8442.9|8442|8443|8442.1|8443.3|8442.3|8442.7|8441.8|18
1651678970000|2022-05-04 15:42:50|8442.9|8442|8443.4|8441.9|8443.4|8442.4|8442.8|8441.9|15
1651678980000|2022-05-04 15:43:00|8443.3|8441.8|8443.1|8442.2|8443.3|8442.3|8443|8441.8|15
1651678990000|2022-05-04 15:43:10|8443|8442.1|8443.6|8442.7|8443.6|8442.7|8443|8442.1|15
1651679000000|2022-05-04 15:43:20|8443.7|8442.8|8444.3|8443.4|8444.3|8443.4|8443.7|8442.8|9
1651679010000|2022-05-04 15:43:30|8444.6|8443.1|8444.9|8444|8445|8444.1|8444.2|8443.1|20
1651679020000|2022-05-04 15:43:40|8445|8444.1|8444.3|8443.4|8445|8444.1|8444.3|8443.2|11
1651679030000|2022-05-04 15:43:50|8444.2|8443.3|8444.4|8442.9|8444.8|8443.7|8443.9|8442.8|20
1651679040000|2022-05-04 15:44:00|8444|8443.1|8444.1|8443.2|8444.4|8443.2|8443.9|8442.7|20
1651679050000|2022-05-04 15:44:10|8444|8443.1|8443.4|8442.5|8444.2|8443.2|8443.2|8442.1|21
1651679060000|2022-05-04 15:44:20|8443.3|8442.4|8443.4|8442.5|8443.8|8442.6|8443.2|8442.1|12
1651679070000|2022-05-04 15:44:30|8443.3|8442.4|8443.5|8442.6|8443.7|8442.6|8443.2|8442|14
1651679080000|2022-05-04 15:44:40|8443.6|8442.7|8443.9|8443|8444.2|8443|8443.6|8442.5|12
1651679090000|2022-05-04 15:44:50|8443.8|8442.9|8444.3|8443.4|8444.7|8443.5|8443.8|8442.7|28
1651679100000|2022-05-04 15:45:00|8444.8|8443.3|8444.9|8444|8445.2|8444|8444.6|8443.2|26
1651679110000|2022-05-04 15:45:10|8445|8444.1|8445.1|8444.2|8445.4|8444.2|8445|8443.8|13
1651679120000|2022-05-04 15:45:20|8445.4|8443.9|8445.2|8443.7|8445.5|8444.4|8444.8|8443.7|27
1651679130000|2022-05-04 15:45:30|8445.3|8443.8|8444.9|8444|8445.4|8444.2|8444.9|8443.8|10
1651679140000|2022-05-04 15:45:40|8445.3|8443.8|8445|8443.5|8445.3|8444|8444.7|8443.5|16
1651679150000|2022-05-04 15:45:50|8444.8|8443.9|8444.7|8443.8|8445|8444.1|8444.7|8443.8|15
1651679160000|2022-05-04 15:46:00|8444.6|8443.7|8444.1|8443.2|8444.8|8443.7|8444|8443.1|22
1651679170000|2022-05-04 15:46:10|8444|8443.1|8444.2|8443.3|8444.2|8443.3|8444|8443.1|7
1651679180000|2022-05-04 15:46:20|8444.1|8443.2|8444.6|8443.7|8444.6|8443.7|8444.1|8443.2|17
1651679190000|2022-05-04 15:46:30|8444.7|8443.8|8444.3|8443.4|8444.7|8443.8|8444.3|8443.4|12
1651679200000|2022-05-04 15:46:40|8444.2|8443.3|8443.5|8442.6|8444.6|8443.4|8443.4|8442.5|19
1651679210000|2022-05-04 15:46:50|8443.6|8442.7|8443|8442.1|8443.7|8442.7|8442.8|8441.9|17
1651679220000|2022-05-04 15:47:00|8443.3|8442.4|8443.6|8442.7|8443.9|8443|8443.3|8442.4|24
1651679230000|2022-05-04 15:47:10|8443.7|8442.8|8443.7|8442.8|8443.8|8442.9|8443.6|8442.7|9
1651679240000|2022-05-04 15:47:20|8443.9|8443|8444.2|8443.3|8444.3|8443.4|8443.9|8443|11
1651679250000|2022-05-04 15:47:30|8444.1|8443.2|8444.4|8443.5|8444.5|8443.6|8444.1|8443.2|10
1651679260000|2022-05-04 15:47:40|8444.5|8443.6|8444.8|8443.9|8444.9|8444|8444.4|8443.5|16
1651679270000|2022-05-04 15:47:50|8444.9|8444|8445.1|8444.2|8445.2|8444.3|8444.8|8443.9|13
1651679280000|2022-05-04 15:48:00|8445|8444.1|8445.4|8444.5|8445.5|8444.6|8445|8444.1|9
1651679290000|2022-05-04 15:48:10|8445.5|8444.6|8445.7|8444.8|8445.8|8444.9|8445.4|8444.5|14
1651679300000|2022-05-04 15:48:20|8445.6|8444.7|8445.3|8444.4|8445.7|8444.8|8445.2|8444.3|13
1651679310000|2022-05-04 15:48:30|8445.4|8444.5|8445.8|8444.9|8446|8445.1|8444.9|8444|18
1651679320000|2022-05-04 15:48:40|8445.7|8444.8|8446.8|8445.9|8446.9|8446|8445.7|8444.8|16
1651679330000|2022-05-04 15:48:50|8446.7|8445.8|8446.1|8445.2|8446.8|8445.9|8446.1|8445|18
1651679340000|2022-05-04 15:49:00|8446.2|8445.3|8445.5|8444.6|8446.2|8445.3|8445.4|8444.5|18
1651679350000|2022-05-04 15:49:10|8445.4|8444.5|8444.9|8444|8445.5|8444.6|8444.9|8444|21
1651679360000|2022-05-04 15:49:20|8444.8|8443.9|8444.1|8443.2|8444.9|8444|8444.1|8443.2|11
1651679370000|2022-05-04 15:49:30|8444.2|8443.3|8444.5|8443.6|8444.5|8443.6|8444.1|8442.9|27
1651679380000|2022-05-04 15:49:40|8444.6|8443.7|8444.6|8443.7|8444.7|8443.8|8444.5|8443.6|6
1651679390000|2022-05-04 15:49:50|8444.5|8443.6|8444.5|8443.6|8444.6|8443.7|8444.4|8443.5|7
1651679400000|2022-05-04 15:50:00|8444.4|8443.5|8444.3|8443.4|8444.7|8443.8|8444.3|8443.4|11
1651679410000|2022-05-04 15:50:10|8444.6|8443.7|8444.3|8443.4|8444.9|8443.8|8444.3|8443.4|23
1651679420000|2022-05-04 15:50:20|8444|8443.1|8444|8443.1|8444.4|8443.2|8443.9|8442.8|8
1651679430000|2022-05-04 15:50:30|8443.9|8443|8443.1|8442.2|8444|8443.1|8443|8442.1|18
1651679440000|2022-05-04 15:50:40|8443.3|8441.8|8442.5|8441.6|8443.3|8442.1|8442.4|8441.3|21
1651679450000|2022-05-04 15:50:50|8442.4|8441.5|8442.7|8441.8|8443.1|8441.8|8442.4|8441.3|18
1651679460000|2022-05-04 15:51:00|8442.8|8441.9|8443.1|8442.2|8443.4|8442.2|8442.8|8441.9|5
1651679470000|2022-05-04 15:51:10|8443.2|8442.3|8443.1|8442.2|8443.2|8442.3|8442.6|8441.7|16
1651679480000|2022-05-04 15:51:20|8442.8|8441.9|8442.8|8441.9|8442.9|8442|8442.5|8441.6|16
1651679490000|2022-05-04 15:51:30|8442.9|8442|8442.8|8441.9|8443.1|8442.2|8442.7|8441.8|16
1651679500000|2022-05-04 15:51:40|8442.7|8441.8|8441.7|8440.8|8443.1|8442.2|8441.7|8440.8|21
1651679510000|2022-05-04 15:51:50|8441.6|8440.7|8441.8|8440.9|8441.9|8441|8441.6|8440.7|4
1651679520000|2022-05-04 15:52:00|8442|8441.1|8441.9|8441|8442.1|8441.2|8441.6|8440.7|12
1651679530000|2022-05-04 15:52:10|8442.2|8441.3|8442|8441.1|8442.2|8441.3|8441.7|8440.8|14
1651679540000|2022-05-04 15:52:20|8442.1|8441.2|8442.1|8441.2|8442.6|8441.4|8442|8441|14
1651679550000|2022-05-04 15:52:30|8442.2|8441.3|8442.4|8441.5|8442.6|8441.5|8441.9|8441|14
1651679560000|2022-05-04 15:52:40|8442.3|8441.4|8442.5|8441.6|8442.8|8441.7|8442.3|8441.1|10
1651679570000|2022-05-04 15:52:50|8442.6|8441.7|8442.8|8441.9|8443.3|8442.4|8442.6|8441.7|15
1651679580000|2022-05-04 15:53:00|8442.9|8442|8442.9|8442|8443.3|8442.4|8442.8|8441.9|23
1651679590000|2022-05-04 15:53:10|8443|8442.1|8443.7|8442.2|8443.7|8442.5|8442.9|8441.8|10
1651679600000|2022-05-04 15:53:20|8443.6|8442.1|8443.2|8442.3|8443.6|8442.4|8443.2|8442.1|4
1651679610000|2022-05-04 15:53:30|8443|8442.1|8443.5|8442|8443.5|8442.3|8443|8442|7
1651679620000|2022-05-04 15:53:40|8443.2|8442.3|8443|8442.1|8443.4|8442.3|8442.5|8441.4|24
1651679630000|2022-05-04 15:53:50|8442.9|8442|8442|8441.1|8443.1|8442.1|8442|8440.9|31
1651679640000|2022-05-04 15:54:00|8441.9|8441|8441.7|8440.8|8442.1|8441.2|8441.4|8440.1|19
1651679650000|2022-05-04 15:54:10|8441.6|8440.7|8441.6|8440.7|8441.7|8440.8|8441.6|8440.7|7
1651679660000|2022-05-04 15:54:20|8441.7|8440.8|8441.3|8440.4|8441.8|8440.9|8441.3|8440.4|12
1651679670000|2022-05-04 15:54:30|8441.2|8440.3|8440.8|8439.3|8441.4|8440.4|8440.4|8439.3|23
1651679680000|2022-05-04 15:54:40|8440.6|8439.7|8440.8|8439.9|8441|8439.9|8440.5|8439.4|11
1651679690000|2022-05-04 15:54:50|8440.7|8439.8|8440.5|8439.6|8441|8439.9|8440.5|8439.4|21
1651679700000|2022-05-04 15:55:00|8440.4|8439.5|8440.1|8439.2|8440.5|8439.5|8440|8438.9|12
1651679710000|2022-05-04 15:55:10|8440.2|8439.3|8440.8|8439.9|8441|8439.9|8440.2|8438.9|21
1651679720000|2022-05-04 15:55:20|8440.7|8439.8|8440.8|8439.9|8441|8440.1|8440.7|8439.8|15
1651679730000|2022-05-04 15:55:30|8440.9|8440|8441.2|8440.3|8441.2|8440.3|8440.8|8439.7|15
1651679740000|2022-05-04 15:55:40|8441.3|8440.4|8440.7|8439.8|8441.4|8440.5|8440.7|8439.8|18
1651679750000|2022-05-04 15:55:50|8440.8|8439.9|8441.2|8439.7|8441.2|8440.1|8440.7|8439.4|10
1651679760000|2022-05-04 15:56:00|8441.3|8439.8|8440.3|8439.4|8441.3|8440.2|8440.3|8439.4|14
1651679770000|2022-05-04 15:56:10|8440.4|8439.5|8439.9|8439|8440.5|8439.6|8439.9|8439|32
1651679780000|2022-05-04 15:56:20|8440.1|8439.2|8439.7|8438.2|8440.4|8439.4|8439.5|8438.2|19
1651679790000|2022-05-04 15:56:30|8439.6|8438.7|8439.8|8438.9|8439.9|8439|8439.6|8438.4|15
1651679800000|2022-05-04 15:56:40|8439.7|8438.8|8439.5|8438.6|8439.8|8438.9|8439.4|8438.5|16
1651679810000|2022-05-04 15:56:50|8439.7|8438.8|8439.2|8438.3|8439.8|8438.9|8439.1|8438.2|18
1651679820000|2022-05-04 15:57:00|8438.9|8438|8439.1|8438.2|8439.2|8438.3|8438.7|8437.7|18
1651679830000|2022-05-04 15:57:10|8439.2|8438.3|8439.6|8438.1|8439.7|8438.5|8439.1|8438|10
1651679840000|2022-05-04 15:57:20|8439.3|8438.4|8439.5|8438.6|8439.8|8438.9|8439.3|8438.4|16
1651679850000|2022-05-04 15:57:30|8439.6|8438.7|8439.8|8438.9|8440.2|8439.3|8439.4|8438.5|23
1651679860000|2022-05-04 15:57:40|8439.7|8438.8|8439.4|8438.5|8439.8|8438.9|8439.4|8438.5|11
1651679870000|2022-05-04 15:57:50|8439.6|8438.7|8439.4|8438.5|8439.6|8438.7|8439.2|8438.3|18
1651679880000|2022-05-04 15:58:00|8439.3|8438.4|8439.5|8438.6|8439.5|8438.6|8439.2|8438.3|25
1651679890000|2022-05-04 15:58:10|8439.4|8438.5|8441|8440.1|8441.1|8440.2|8439.4|8438.5|25
1651679900000|2022-05-04 15:58:20|8440.9|8440|8441|8440.1|8441.1|8440.2|8440.9|8440|18
1651679910000|2022-05-04 15:58:30|8440.9|8440|8441.4|8440.5|8441.4|8440.5|8440.9|8440|12
1651679920000|2022-05-04 15:58:40|8441.3|8440.4|8441.2|8440.3|8441.6|8440.7|8441.2|8440.3|9
1651679930000|2022-05-04 15:58:50|8440.7|8439.8|8440.5|8439.6|8440.7|8439.8|8440.5|8439.6|3
1651679940000|2022-05-04 15:59:00|8440.3|8439.4|8439.8|8438.9|8440.4|8439.4|8439.8|8438.8|16
1651679950000|2022-05-04 15:59:10|8439.9|8439|8440|8439.1|8440|8439.1|8439.7|8438.8|12
1651679960000|2022-05-04 15:59:20|8439.9|8439|8440|8439.1|8440.3|8439.4|8439.9|8438.8|15
1651679970000|2022-05-04 15:59:30|8440.1|8439.2|8440.1|8439.2|8440.3|8439.3|8439.8|8438.8|14
1651679980000|2022-05-04 15:59:40|8440.2|8439.3|8440.4|8439.5|8440.6|8439.6|8440.2|8439.1|15
1651679990000|2022-05-04 15:59:50|8440.3|8439.4|8440.9|8440|8441.1|8440.2|8440.2|8439.3|21
1651680000000|2022-05-04 16:00:00|8440.8|8439.9|8441.1|8440.2|8441.1|8440.2|8440.6|8439.6|16
1651680010000|2022-05-04 16:00:10|8441|8440.1|8441.1|8440.2|8441.2|8440.3|8441|8440.1|12
1651680020000|2022-05-04 16:00:20|8441|8440.1|8440.6|8439.7|8441.2|8440.1|8440.6|8439.6|14
1651680030000|2022-05-04 16:00:30|8440.5|8439.6|8441.1|8440.2|8441.1|8440.2|8440.5|8439.6|14
1651680040000|2022-05-04 16:00:40|8441|8440.1|8441.4|8440.5|8441.5|8440.6|8441|8440|16
1651680050000|2022-05-04 16:00:50|8441.3|8440.4|8441.2|8440.3|8441.9|8440.6|8441.2|8440.3|8
1651680060000|2022-05-04 16:01:00|8441.5|8440|8440.8|8439.9|8441.5|8440.3|8440.8|8439.9|6
1651680070000|2022-05-04 16:01:10|8440.9|8440|8441.5|8440.6|8441.7|8440.8|8440.9|8440|16
1651680080000|2022-05-04 16:01:20|8441.6|8440.7|8441.8|8440.9|8441.8|8440.9|8441.2|8440.3|22
1651680090000|2022-05-04 16:01:30|8441.7|8440.8|8441.8|8440.9|8441.8|8440.9|8441.6|8440.7|10
1651680100000|2022-05-04 16:01:40|8442|8441.1|8442|8441.1|8442.4|8441.4|8442|8440.8|12
1651680110000|2022-05-04 16:01:50|8442.1|8441.2|8441.5|8440.6|8442.2|8441.3|8441.5|8440.6|11
1651680120000|2022-05-04 16:02:00|8441.4|8440.5|8441.4|8440.5|8441.5|8440.6|8441.4|8440.5|3
1651680130000|2022-05-04 16:02:10|8441.3|8440.4|8440.9|8440|8441.3|8440.4|8440.7|8439.8|12
1651680140000|2022-05-04 16:02:20|8440.8|8439.9|8440.6|8439.7|8440.9|8440|8440.6|8439.7|12
1651680150000|2022-05-04 16:02:30|8440.7|8439.8|8441.1|8439.6|8441.3|8440|8440.3|8439.4|16
1651680160000|2022-05-04 16:02:40|8441.2|8439.7|8440.2|8439.3|8441.2|8440|8440.2|8439.3|10
1651680170000|2022-05-04 16:02:50|8440.3|8439.4|8440.2|8439.3|8440.3|8439.4|8439.8|8438.9|16
1651680180000|2022-05-04 16:03:00|8440.3|8439.4|8440.7|8439.8|8440.7|8439.8|8440.3|8439.4|14
1651680190000|2022-05-04 16:03:10|8440.8|8439.9|8441.4|8440.5|8441.4|8440.5|8440.7|8439.8|21
1651680200000|2022-05-04 16:03:20|8441.5|8440.6|8441.2|8440.3|8441.8|8440.7|8441|8440.1|21
1651680210000|2022-05-04 16:03:30|8441.3|8440.4|8441.4|8440.5|8441.4|8440.5|8441.1|8440.2|11
1651680220000|2022-05-04 16:03:40|8441.3|8440.4|8441|8440.1|8441.6|8440.5|8440.9|8439.7|16
1651680230000|2022-05-04 16:03:50|8440.9|8440|8440.7|8439.8|8441|8440.1|8440.6|8439.7|16
1651680240000|2022-05-04 16:04:00|8440.6|8439.7|8440.6|8439.7|8440.7|8439.8|8440.5|8439.6|16
1651680250000|2022-05-04 16:04:10|8440.7|8439.8|8440.6|8439.7|8440.8|8439.9|8440.6|8439.7|6
1651680260000|2022-05-04 16:04:20|8440.7|8439.8|8440.7|8439.8|8440.7|8439.8|8440.3|8439.4|8
1651680270000|2022-05-04 16:04:30|8440.8|8439.9|8441.1|8440.2|8441.2|8440.3|8440.8|8439.9|18
1651680280000|2022-05-04 16:04:40|8441|8440.1|8441.2|8440.3|8441.2|8440.3|8441|8440.1|7
1651680290000|2022-05-04 16:04:50|8441.1|8440.2|8441.6|8440.7|8441.6|8440.7|8441.1|8440.2|11
1651680300000|2022-05-04 16:05:00|8441.7|8440.8|8442|8441.1|8442|8441.1|8441.5|8440.6|15
1651680310000|2022-05-04 16:05:10|8441.9|8441|8441.9|8441|8442|8441.1|8441.9|8441|3
1651680320000|2022-05-04 16:05:20|8442|8441.1|8441.3|8440.4|8442.1|8441.2|8441.2|8440.3|18
1651680330000|2022-05-04 16:05:30|8441.5|8440.6|8441|8440.1|8441.5|8440.6|8441|8440|17
1651680340000|2022-05-04 16:05:40|8440.9|8440|8441.4|8440.5|8441.4|8440.5|8440.7|8439.8|15
1651680350000|2022-05-04 16:05:50|8441.7|8440.2|8441.2|8440.3|8441.7|8440.5|8441.1|8440.1|14
1651680360000|2022-05-04 16:06:00|8441.1|8440.2|8440.7|8439.8|8441.4|8440.4|8440.6|8439.7|18
1651680370000|2022-05-04 16:06:10|8440.8|8439.9|8441.5|8440|8441.5|8440.3|8440.8|8439.7|14
1651680380000|2022-05-04 16:06:20|8441.2|8440.3|8440.4|8439.5|8441.3|8440.3|8440.4|8439.5|13
1651680390000|2022-05-04 16:06:30|8440.5|8439.6|8440|8439.1|8440.6|8439.7|8439.9|8439|13
1651680400000|2022-05-04 16:06:40|8440.1|8439.2|8440.4|8439.5|8440.5|8439.6|8440.1|8439.2|8
1651680410000|2022-05-04 16:06:50|8440.3|8439.4|8440.6|8439.7|8440.6|8439.7|8440.3|8439.4|11
1651680420000|2022-05-04 16:07:00|8440.5|8439.6|8440.8|8439.9|8441.3|8440.4|8440.5|8439.6|17
1651680430000|2022-05-04 16:07:10|8440.7|8439.8|8440.3|8439.4|8440.8|8439.9|8440.1|8439.2|18
1651680440000|2022-05-04 16:07:20|8440.1|8439.2|8440.2|8439.3|8440.3|8439.4|8440|8439.1|25
1651680450000|2022-05-04 16:07:30|8440.1|8439.2|8440.6|8439.7|8440.6|8439.7|8440.1|8439.2|9
1651680460000|2022-05-04 16:07:40|8440.7|8439.8|8440.9|8440|8441.2|8440.3|8440.6|8439.7|17
1651680470000|2022-05-04 16:07:50|8441.2|8439.7|8440.9|8440|8441.3|8440.4|8440.7|8439.6|21
1651680480000|2022-05-04 16:08:00|8441|8440.1|8440.6|8439.7|8441.2|8440.3|8440.5|8439.6|23
1651680490000|2022-05-04 16:08:10|8440.7|8439.8|8440.5|8439.6|8440.7|8439.8|8440.5|8439.6|5
1651680500000|2022-05-04 16:08:20|8440.6|8439.7|8440.5|8439.6|8440.7|8439.8|8440.4|8439.5|13
1651680510000|2022-05-04 16:08:30|8440.6|8439.7|8440.6|8439.7|8440.7|8439.8|8440.3|8439.4|16
1651680520000|2022-05-04 16:08:40|8440.7|8439.8|8440.2|8439.3|8440.7|8439.8|8440.1|8439.2|21
1651680530000|2022-05-04 16:08:50|8440|8439.1|8439.8|8438.9|8440.1|8439.2|8439.7|8438.8|16
1651680540000|2022-05-04 16:09:00|8439.9|8439|8439.7|8438.8|8439.9|8439|8439|8438.1|10
1651680550000|2022-05-04 16:09:10|8439.8|8438.9|8439.3|8438.4|8439.9|8439|8439.1|8438.2|24
1651680560000|2022-05-04 16:09:20|8439.2|8438.3|8439.8|8438.9|8439.8|8438.9|8439.2|8438.3|15
1651680570000|2022-05-04 16:09:30|8439.7|8438.8|8439.8|8438.9|8439.9|8439|8439.7|8438.8|8
1651680580000|2022-05-04 16:09:40|8439.9|8439|8439.7|8438.8|8440|8439.1|8439.7|8438.8|9
1651680590000|2022-05-04 16:09:50|8439.8|8438.9|8440.3|8439.4|8440.3|8439.4|8439.8|8438.9|5
1651680600000|2022-05-04 16:10:00|8440.5|8439.6|8440.6|8439.7|8440.7|8439.8|8440.4|8439.5|12
1651680610000|2022-05-04 16:10:10|8440.7|8439.8|8440.6|8439.7|8440.7|8439.8|8440|8439|22
1651680620000|2022-05-04 16:10:20|8440.5|8439.6|8440.9|8440|8440.9|8440|8440.4|8439.5|10
1651680630000|2022-05-04 16:10:30|8441|8440.1|8441.1|8440.2|8441.2|8440.3|8440.7|8439.8|19
1651680640000|2022-05-04 16:10:40|8441.2|8440.3|8440.4|8439.5|8441.2|8440.3|8440.4|8439.5|10
1651680650000|2022-05-04 16:10:50|8440.5|8439.6|8441.1|8440.2|8441.1|8440.2|8440.5|8439.6|8
1651680660000|2022-05-04 16:11:00|8441.2|8440.3|8441.1|8440.2|8441.2|8440.3|8441.1|8440.2|2
1651680670000|2022-05-04 16:11:10|8441.2|8440.3|8441.3|8440.4|8441.7|8440.8|8440.9|8440|13
1651680680000|2022-05-04 16:11:20|8441.4|8440.5|8441|8440.1|8441.4|8440.5|8440.9|8440|9
1651680690000|2022-05-04 16:11:30|8440.9|8440|8440.6|8439.7|8441.1|8440.2|8440.6|8439.7|7
1651680700000|2022-05-04 16:11:40|8440.5|8439.6|8440.4|8439.5|8440.6|8439.7|8440.4|8439.5|4
1651680710000|2022-05-04 16:11:50|8440.5|8439.6|8440.9|8440|8441|8440.1|8440.5|8439.6|14
1651680720000|2022-05-04 16:12:00|8440.8|8439.9|8440.4|8439.5|8440.8|8439.9|8440.4|8439.5|18
1651680730000|2022-05-04 16:12:10|8440.3|8439.4|8440.4|8439.5|8440.6|8439.7|8440.3|8439.4|11
1651680740000|2022-05-04 16:12:20|8440.3|8439.4|8440|8439.1|8440.4|8439.5|8440|8439.1|18
1651680750000|2022-05-04 16:12:30|8440.1|8439.2|8439.9|8439|8440.1|8439.2|8439.9|8439|9
1651680760000|2022-05-04 16:12:40|8440|8439.1|8439.9|8439|8440.2|8439.3|8439.8|8438.9|12
1651680770000|2022-05-04 16:12:50|8440|8439.1|8440|8439.1|8440.1|8439.2|8439.8|8438.9|10
1651680780000|2022-05-04 16:13:00|8440.2|8439.3|8440.5|8439.6|8440.6|8439.7|8440|8439.1|26
1651680790000|2022-05-04 16:13:10|8440.4|8439.5|8440.5|8439.6|8440.5|8439.6|8440.4|8439.5|10
1651680800000|2022-05-04 16:13:20|8440.1|8439.2|8440.1|8439.2|8440.2|8439.3|8439.9|8439|13
1651680810000|2022-05-04 16:13:30|8440|8439.1|8440.2|8439.3|8440.3|8439.4|8440|8439.1|16
1651680820000|2022-05-04 16:13:40|8440.1|8439.2|8440.5|8439.6|8440.6|8439.7|8440.1|8439.2|8
1651680830000|2022-05-04 16:13:50|8440.4|8439.5|8440.4|8439.5|8440.5|8439.6|8440.4|8439.5|5
1651680840000|2022-05-04 16:14:00|8440.5|8439.6|8440.3|8439.4|8440.5|8439.6|8440.3|8439.4|13
1651680850000|2022-05-04 16:14:10|8440.2|8439.3|8439.9|8439|8440.3|8439.3|8439.9|8438.7|13
1651680860000|2022-05-04 16:14:20|8440|8439.1|8440.6|8439.7|8440.8|8439.9|8439.9|8439|24
1651680870000|2022-05-04 16:14:30|8440.7|8439.8|8440.6|8439.7|8441.1|8440.2|8440.5|8439.6|17
1651680880000|2022-05-04 16:14:40|8440.5|8439.6|8440.2|8439.3|8440.6|8439.7|8439.9|8439|19
1651680890000|2022-05-04 16:14:50|8440.1|8439.2|8440.7|8439.8|8440.8|8439.9|8440|8439.1|17
1651680900000|2022-05-04 16:15:00|8440.8|8439.9|8440.3|8439.4|8440.8|8439.9|8440.3|8439.4|15
1651680910000|2022-05-04 16:15:10|8440.4|8439.5|8440.3|8439.4|8440.4|8439.5|8440.3|8439.4|2
1651680920000|2022-05-04 16:15:20|8440.4|8439.5|8440.5|8439.6|8440.6|8439.7|8440.3|8439.4|7
1651680930000|2022-05-04 16:15:30|8440.6|8439.7|8440.9|8440|8441.2|8440.3|8440.6|8439.7|13
1651680940000|2022-05-04 16:15:40|8441|8440.1|8440.8|8439.9|8441|8440.1|8440.7|8439.8|16
1651680950000|2022-05-04 16:15:50|8440.9|8440|8440.8|8439.9|8440.9|8440|8440.8|8439.9|14
1651680960000|2022-05-04 16:16:00|8440.9|8440|8441.1|8440.2|8441.2|8440.3|8440.9|8440|9
1651680970000|2022-05-04 16:16:10|8441.2|8440.3|8441.4|8440.5|8441.6|8440.7|8441.1|8440.2|18
1651680980000|2022-05-04 16:16:20|8441.5|8440.6|8441.6|8440.7|8441.8|8440.9|8441.5|8440.6|16
1651680990000|2022-05-04 16:16:30|8441.7|8440.8|8441.5|8440.6|8441.8|8440.9|8441.5|8440.6|6
1651681000000|2022-05-04 16:16:40|8441.6|8440.7|8441.4|8440.5|8441.9|8441|8441.4|8440.5|18
1651681010000|2022-05-04 16:16:50|8441.5|8440.6|8441.3|8440.4|8441.5|8440.6|8441|8440.1|11
1651681020000|2022-05-04 16:17:00|8441.1|8440.2|8441|8440.1|8441.4|8440.5|8440.9|8440|16
1651681030000|2022-05-04 16:17:10|8440.9|8440|8441.7|8440.2|8441.7|8440.8|8440.8|8439.9|21
1651681040000|2022-05-04 16:17:20|8441.8|8440.3|8441.6|8440.7|8441.8|8440.7|8441.2|8440.3|20
1651681050000|2022-05-04 16:17:30|8441.5|8440.6|8441.8|8440.9|8442|8441.1|8441.5|8440.3|16
1651681060000|2022-05-04 16:17:40|8441.9|8441|8442.5|8441.6|8442.6|8441.7|8441.9|8440.7|13
1651681070000|2022-05-04 16:17:50|8442.6|8441.7|8442.8|8441.9|8443.1|8442.2|8442.5|8441.6|18
1651681080000|2022-05-04 16:18:00|8442.9|8442|8442.4|8441.5|8442.9|8442|8442.4|8441.5|18
1651681090000|2022-05-04 16:18:10|8442.3|8441.4|8442.2|8441.3|8442.3|8441.4|8442.1|8441.2|14
1651681100000|2022-05-04 16:18:20|8442.1|8441.2|8442.6|8441.7|8442.7|8441.8|8442|8441.1|23
1651681110000|2022-05-04 16:18:30|8442.7|8441.8|8442.4|8441.5|8442.7|8441.8|8442.2|8441|21
1651681120000|2022-05-04 16:18:40|8442.3|8441.4|8442.6|8441.7|8442.8|8441.9|8442.3|8441.4|13
1651681130000|2022-05-04 16:18:50|8442.5|8441.6|8442.6|8441.7|8442.6|8441.7|8442.5|8441.6|4
1651681140000|2022-05-04 16:19:00|8442.5|8441.6|8442.6|8441.7|8442.8|8441.7|8442.4|8441.2|14
1651681150000|2022-05-04 16:19:10|8442.5|8441.6|8443|8442.1|8443|8442.1|8442.4|8441.2|10
1651681160000|2022-05-04 16:19:20|8443.1|8442.2|8442.6|8441.7|8443.1|8442.2|8442.5|8441.6|19
1651681170000|2022-05-04 16:19:30|8442.7|8441.8|8443.3|8442.4|8443.6|8442.4|8442.5|8441.6|21
1651681180000|2022-05-04 16:19:40|8443.2|8442.3|8443.6|8442.7|8443.7|8442.8|8443.2|8442.3|13
1651681190000|2022-05-04 16:19:50|8443.7|8442.8|8443.8|8442.9|8443.8|8442.9|8443.5|8442.6|12
1651681200000|2022-05-04 16:20:00|8443.7|8442.8|8443.4|8442.5|8443.8|8442.9|8443.3|8442|33
1651681210000|2022-05-04 16:20:10|8443.3|8442.4|8443.9|8443|8444|8443.1|8443.3|8442.4|26
1651681220000|2022-05-04 16:20:20|8444|8443.1|8443.6|8442.7|8444|8443.1|8443.5|8442.6|13
1651681230000|2022-05-04 16:20:30|8443.5|8442.6|8443.7|8442.8|8443.8|8442.9|8443.5|8442.6|6
1651681240000|2022-05-04 16:20:40|8443.6|8442.7|8443.6|8442.7|8443.9|8442.9|8443.4|8442.3|23
1651681250000|2022-05-04 16:20:50|8443.5|8442.6|8443.7|8442.8|8443.7|8442.8|8443.4|8442.5|15
1651681260000|2022-05-04 16:21:00|8443.8|8442.9|8443.6|8442.7|8443.8|8442.9|8443.4|8442.5|22
1651681270000|2022-05-04 16:21:10|8443.7|8442.8|8443.6|8442.7|8444.1|8442.9|8443.4|8442.4|24
1651681280000|2022-05-04 16:21:20|8443.7|8442.8|8443.7|8442.8|8443.7|8442.8|8443.3|8442.2|9
1651681290000|2022-05-04 16:21:30|8443.6|8442.7|8443.6|8442.7|8443.8|8442.9|8443.4|8442.5|30
1651681300000|2022-05-04 16:21:40|8443.7|8442.8|8444|8442.5|8444.1|8443|8443.5|8442.5|15
1651681310000|2022-05-04 16:21:50|8443.7|8442.8|8444.2|8443.3|8444.2|8443.3|8443.7|8442.8|11
1651681320000|2022-05-04 16:22:00|8444.5|8443|8444.6|8443.1|8444.6|8443.5|8444|8443|16
1651681330000|2022-05-04 16:22:10|8444.7|8443.2|8444.3|8443.4|8444.8|8443.6|8444|8443|18
1651681340000|2022-05-04 16:22:20|8444.4|8443.5|8445|8444.1|8445|8444.1|8444.3|8443.4|27
1651681350000|2022-05-04 16:22:30|8444.9|8444|8444.5|8443.6|8444.9|8444|8444.5|8443.6|13
1651681360000|2022-05-04 16:22:40|8444.4|8443.5|8443.9|8443|8444.5|8443.6|8443.9|8442.9|21
1651681370000|2022-05-04 16:22:50|8443.8|8442.9|8443.9|8443|8444|8443.1|8443.8|8442.9|10
1651681380000|2022-05-04 16:23:00|8444|8443.1|8443.7|8442.8|8444.2|8443.1|8443.5|8442.6|14
1651681390000|2022-05-04 16:23:10|8443.6|8442.7|8443.5|8442.6|8444|8442.8|8443.4|8442.4|15
1651681400000|2022-05-04 16:23:20|8443.4|8442.5|8443.4|8442.5|8443.7|8442.8|8443.1|8442.2|24
1651681410000|2022-05-04 16:23:30|8443.3|8442.4|8443.1|8442.2|8443.4|8442.5|8443.1|8442.2|13
1651681420000|2022-05-04 16:23:40|8443.2|8442.3|8443.3|8442.4|8443.6|8442.6|8443.1|8441.8|22
1651681430000|2022-05-04 16:23:50|8443.2|8442.3|8443.3|8442.4|8443.6|8442.7|8443.2|8442.3|15
1651681440000|2022-05-04 16:24:00|8443.2|8442.3|8442.9|8442|8443.3|8442.4|8442.8|8441.9|15
1651681450000|2022-05-04 16:24:10|8442.7|8441.8|8443|8442.1|8443|8442.1|8442.5|8441.4|22
1651681460000|2022-05-04 16:24:20|8442.9|8442|8442.7|8441.8|8443|8442.1|8442.6|8441.7|14
1651681470000|2022-05-04 16:24:30|8442.6|8441.7|8442.9|8442|8443.1|8442.2|8442.5|8441.6|14
1651681480000|2022-05-04 16:24:40|8442.8|8441.9|8442.7|8441.8|8443|8442|8442.5|8441.4|18
1651681490000|2022-05-04 16:24:50|8442.8|8441.9|8442.8|8441.9|8443.1|8442.2|8442.8|8441.9|8
1651681500000|2022-05-04 16:25:00|8442.9|8442|8442.4|8441.5|8442.9|8442|8442.4|8441.5|13
1651681510000|2022-05-04 16:25:10|8442.3|8441.4|8442.2|8441.3|8442.4|8441.5|8442|8441.1|10
1651681520000|2022-05-04 16:25:20|8442.1|8441.2|8442.7|8441.2|8442.8|8441.6|8442.1|8441.2|13
1651681530000|2022-05-04 16:25:30|8442.6|8441.7|8442.5|8441.6|8442.6|8441.7|8442.4|8441.5|10
1651681540000|2022-05-04 16:25:40|8442.4|8441.5|8442.8|8441.9|8442.8|8441.9|8442.3|8441.4|16
1651681550000|2022-05-04 16:25:50|8442.7|8441.8|8442.5|8441.6|8442.9|8442|8442.5|8441.6|16
1651681560000|2022-05-04 16:26:00|8442.6|8441.7|8442.6|8441.7|8442.8|8441.9|8442.6|8441.7|9
1651681570000|2022-05-04 16:26:10|8443|8441.5|8442.4|8441.5|8443.1|8441.9|8442.4|8441.5|9
1651681580000|2022-05-04 16:26:20|8442.7|8441.2|8442.3|8441.4|8442.7|8441.6|8442.1|8441.2|20
1651681590000|2022-05-04 16:26:30|8442.2|8441.3|8442.4|8441.5|8442.5|8441.5|8442.1|8441|13
1651681600000|2022-05-04 16:26:40|8442.3|8441.4|8442.9|8441.4|8443|8441.8|8442.3|8441.4|16
1651681610000|2022-05-04 16:26:50|8443|8441.5|8442.6|8441.7|8443|8441.8|8442.6|8441.5|6
1651681620000|2022-05-04 16:27:00|8442.8|8441.9|8443.5|8442|8443.5|8442.3|8442.7|8441.8|10
1651681630000|2022-05-04 16:27:10|8443.2|8442.3|8442.8|8441.9|8443.2|8442.3|8442.7|8441.8|19
1651681640000|2022-05-04 16:27:20|8442.7|8441.8|8442.6|8441.7|8443.1|8441.9|8442.5|8441.5|16
1651681650000|2022-05-04 16:27:30|8442.5|8441.6|8442.4|8441.5|8442.9|8441.7|8442.4|8441.3|10
1651681660000|2022-05-04 16:27:40|8442.3|8441.4|8442.1|8441.2|8442.5|8441.5|8442.1|8440.9|7
1651681670000|2022-05-04 16:27:50|8442.2|8441.3|8442.2|8441.3|8442.7|8441.5|8442.1|8441.2|15
1651681680000|2022-05-04 16:28:00|8442.3|8441.4|8442.3|8441.4|8442.6|8441.6|8442.3|8441|18
1651681690000|2022-05-04 16:28:10|8442.4|8441.5|8442|8441.1|8442.6|8441.5|8441.9|8440.8|12
1651681700000|2022-05-04 16:28:20|8441.9|8441|8442.4|8441.5|8442.5|8441.6|8441.9|8440.9|18
1651681710000|2022-05-04 16:28:30|8442.5|8441.6|8442|8441.1|8442.8|8441.6|8442|8440.8|28
1651681720000|2022-05-04 16:28:40|8442.3|8440.8|8441.8|8440.9|8442.3|8441|8441.7|8440.5|14
1651681730000|2022-05-04 16:28:50|8441.7|8440.8|8442|8440.5|8442.3|8441.1|8441.6|8440.4|17
1651681740000|2022-05-04 16:29:00|8441.9|8440.4|8441.7|8440.2|8442|8440.7|8441.4|8440.2|6
1651681750000|2022-05-04 16:29:10|8441.4|8440.5|8441.9|8441|8442|8441.1|8441.4|8440.5|15
1651681760000|2022-05-04 16:29:20|8442|8441.1|8441.8|8440.9|8442|8441.1|8441.7|8440.8|12
1651681770000|2022-05-04 16:29:30|8441.7|8440.8|8441.7|8440.8|8441.7|8440.8|8441.5|8440.6|11
1651681780000|2022-05-04 16:29:40|8441.6|8440.7|8441.5|8440.6|8441.9|8441|8441.4|8440.5|20
1651681790000|2022-05-04 16:29:50|8441.6|8440.7|8441|8440.1|8441.6|8440.7|8441|8440.1|8
1651681800000|2022-05-04 16:30:00|8441.1|8440.2|8440.9|8440|8441.5|8440.6|8440.5|8439.6|17
1651681810000|2022-05-04 16:30:10|8440.8|8439.9|8441.2|8439.7|8441.3|8440.1|8440.8|8439.7|18
1651681820000|2022-05-04 16:30:20|8441.3|8439.8|8441.3|8440.4|8441.4|8440.5|8441.1|8439.7|7
1651681830000|2022-05-04 16:30:30|8441.1|8440.2|8440.9|8440|8441.1|8440.2|8440.9|8440|13
1651681840000|2022-05-04 16:30:40|8440.8|8439.9|8441|8440.1|8441|8440.1|8440.8|8439.9|9
1651681850000|2022-05-04 16:30:50|8440.9|8440|8441.2|8440.3|8441.2|8440.3|8440.9|8440|12
1651681860000|2022-05-04 16:31:00|8440.9|8440|8441|8440.1|8441.4|8440.5|8440.8|8439.9|16
1651681870000|2022-05-04 16:31:10|8440.9|8440|8441.3|8440.4|8441.4|8440.5|8440.9|8440|10
1651681880000|2022-05-04 16:31:20|8441.4|8440.5|8441.3|8440.4|8441.4|8440.5|8441.2|8440.3|12
1651681890000|2022-05-04 16:31:30|8441.4|8440.5|8441.8|8440.9|8442|8440.9|8441.4|8440.4|13
1651681900000|2022-05-04 16:31:40|8441.9|8441|8441.9|8441|8442|8441.1|8441.8|8440.9|8
1651681910000|2022-05-04 16:31:50|8442|8441.1|8441.6|8440.7|8442.2|8441.3|8441.6|8440.7|16
1651681920000|2022-05-04 16:32:00|8441.7|8440.8|8441.6|8440.7|8441.7|8440.8|8441.6|8440.7|2
1651681930000|2022-05-04 16:32:10|8441.5|8440.6|8441.7|8440.8|8441.7|8440.8|8441.5|8440.6|5
1651681940000|2022-05-04 16:32:20|8442|8441.1|8440.6|8439.7|8442|8441.1|8440.6|8439.7|15
1651681950000|2022-05-04 16:32:30|8440.7|8439.8|8440.7|8439.8|8440.8|8439.9|8440.6|8439.7|4
1651681960000|2022-05-04 16:32:40|8440.5|8439.6|8440.6|8439.7|8440.7|8439.8|8440.5|8439.6|8
1651681970000|2022-05-04 16:32:50|8440.5|8439.6|8440.5|8439.6|8440.6|8439.7|8440.4|8439.5|5
1651681980000|2022-05-04 16:33:00|8440.8|8439.9|8440.4|8439.5|8440.8|8439.9|8440.3|8439.4|11
1651681990000|2022-05-04 16:33:10|8440.5|8439.6|8440.4|8439.5|8440.6|8439.7|8440.4|8439.5|9
1651682000000|2022-05-04 16:33:20|8440.5|8439.6|8440.2|8439.3|8440.5|8439.6|8440.1|8439.2|11
1651682010000|2022-05-04 16:33:30|8440.3|8439.4|8440.4|8439.5|8440.5|8439.6|8440.2|8439.3|18
1651682020000|2022-05-04 16:33:40|8440.5|8439.6|8440.5|8439.6|8440.6|8439.7|8440.5|8439.6|9
1651682030000|2022-05-04 16:33:50|8440.6|8439.7|8440.4|8439.5|8440.6|8439.7|8440.4|8439.5|9
1651682040000|2022-05-04 16:34:00|8440.5|8439.6|8440.8|8439.9|8440.9|8440|8440.4|8439.5|20
1651682050000|2022-05-04 16:34:10|8440.9|8440|8440.9|8440|8441.1|8440.2|8440.8|8439.9|14
1651682060000|2022-05-04 16:34:20|8440.8|8439.9|8441|8440.1|8441.1|8440.2|8440.8|8439.9|11
1651682070000|2022-05-04 16:34:30|8440.9|8440|8441|8440.1|8441.1|8440.2|8440.9|8440|4
1651682080000|2022-05-04 16:34:40|8440.9|8440|8441.1|8440.2|8441.1|8440.2|8440.9|8440|7
1651682090000|2022-05-04 16:34:50|8441.2|8440.3|8441.2|8440.3|8441.4|8440.5|8441.1|8440.2|8
1651682100000|2022-05-04 16:35:00|8441.3|8440.4|8440.9|8440|8441.4|8440.5|8440.8|8439.9|11
1651682110000|2022-05-04 16:35:10|8440.8|8439.9|8441|8440.1|8441|8440.1|8440.8|8439.9|3
1651682120000|2022-05-04 16:35:20|8440.9|8440|8440.9|8440|8441|8440.1|8440.9|8440|5
1651682130000|2022-05-04 16:35:30|8441|8440.1|8440.9|8440|8441.2|8440.3|8440.9|8440|7
1651682140000|2022-05-04 16:35:40|8441|8440.1|8441|8440.1|8441.2|8440.3|8440.9|8440|6
1651682150000|2022-05-04 16:35:50|8440.9|8440|8440.8|8439.9|8441.3|8440.1|8440.8|8439.7|14
1651682160000|2022-05-04 16:36:00|8440.9|8440|8441|8440.1|8441.1|8440.2|8440.8|8439.9|16
1651682170000|2022-05-04 16:36:10|8440.9|8440|8441.1|8440.2|8441.4|8440.4|8440.8|8439.8|16
1651682180000|2022-05-04 16:36:20|8441.2|8440.3|8441.2|8440.3|8441.4|8440.4|8441|8439.9|17
1651682190000|2022-05-04 16:36:30|8441.5|8440|8441.3|8440.4|8441.7|8440.6|8441.2|8440|24
1651682200000|2022-05-04 16:36:40|8441.4|8440.5|8441.5|8440.6|8441.6|8440.7|8441.4|8440.5|10
1651682210000|2022-05-04 16:36:50|8441.4|8440.5|8442.5|8441.6|8442.5|8441.6|8441.4|8440.5|9
1651682220000|2022-05-04 16:37:00|8442.4|8441.5|8442.1|8441.2|8442.5|8441.6|8441.9|8441|12
1651682230000|2022-05-04 16:37:10|8442|8441.1|8442.4|8441.5|8442.4|8441.5|8442|8441.1|11
1651682240000|2022-05-04 16:37:20|8442.3|8441.4|8442.8|8441.9|8442.9|8442|8442.3|8441.4|22
1651682250000|2022-05-04 16:37:30|8442.9|8442|8443.3|8442.4|8443.3|8442.4|8442.9|8442|10
1651682260000|2022-05-04 16:37:40|8443.2|8442.3|8443.3|8442.4|8443.5|8442.6|8442.9|8441.8|27
1651682270000|2022-05-04 16:37:50|8443.4|8442.5|8443.3|8442.4|8443.4|8442.5|8443.3|8442.4|12
1651682280000|2022-05-04 16:38:00|8443.4|8442.5|8443.3|8442.4|8443.8|8442.6|8443.3|8442.3|10
1651682290000|2022-05-04 16:38:10|8443.5|8442.6|8443.8|8442.9|8443.8|8442.9|8443.5|8442.6|20
1651682300000|2022-05-04 16:38:20|8443.7|8442.8|8444.1|8443.2|8444.2|8443.2|8443.5|8442.6|20
1651682310000|2022-05-04 16:38:30|8444|8443.1|8444.4|8443.5|8444.8|8443.7|8444|8443.1|20
1651682320000|2022-05-04 16:38:40|8444.5|8443.6|8444.4|8443.5|8444.6|8443.7|8444.4|8443.5|6
1651682330000|2022-05-04 16:38:50|8444.3|8443.4|8444.2|8443.3|8444.6|8443.4|8444.2|8443|7
1651682340000|2022-05-04 16:39:00|8444.1|8443.2|8443.6|8442.7|8444.2|8443.3|8443.4|8442.5|15
1651682350000|2022-05-04 16:39:10|8443.5|8442.6|8443|8442.1|8443.5|8442.6|8443|8442.1|15
1651682360000|2022-05-04 16:39:20|8443.1|8442.2|8443.7|8442.8|8444.1|8442.9|8443|8442.1|19
1651682370000|2022-05-04 16:39:30|8443.6|8442.7|8443.2|8442.3|8443.8|8442.9|8443.1|8442.2|11
1651682380000|2022-05-04 16:39:40|8443.1|8442.2|8443|8442.1|8443.2|8442.3|8442.9|8442|13
1651682390000|2022-05-04 16:39:50|8442.9|8442|8442.9|8442|8443.1|8442.2|8442.9|8442|11
1651682400000|2022-05-04 16:40:00|8443|8442.1|8443.1|8441.6|8443.2|8442.1|8442.6|8441.6|16
1651682410000|2022-05-04 16:40:10|8442.8|8441.9|8443|8442.1|8443.1|8442.2|8442.7|8441.8|11
1651682420000|2022-05-04 16:40:20|8443.1|8442.2|8442.9|8442|8443.2|8442.2|8442.7|8441.7|17
1651682430000|2022-05-04 16:40:30|8443|8442.1|8443.1|8442.2|8443.1|8442.2|8442.8|8441.9|8
1651682440000|2022-05-04 16:40:40|8443|8442.1|8443|8442.1|8443.2|8442.3|8442.9|8442|13
1651682450000|2022-05-04 16:40:50|8443.1|8442.2|8443|8442.1|8443.1|8442.2|8442.8|8441.9|28
1651682460000|2022-05-04 16:41:00|8443.1|8442.2|8443.3|8442.4|8443.4|8442.5|8443|8442.1|16
1651682470000|2022-05-04 16:41:10|8443.5|8442.6|8443.6|8442.7|8443.8|8442.7|8443.4|8442.3|8
1651682480000|2022-05-04 16:41:20|8443.5|8442.6|8443|8442.1|8443.6|8442.7|8443|8442.1|9
1651682490000|2022-05-04 16:41:30|8443.4|8441.9|8443|8442.1|8443.4|8442.5|8443|8441.8|14
1651682500000|2022-05-04 16:41:40|8443.1|8442.2|8443|8442.1|8443.2|8442.2|8442.8|8441.7|13
1651682510000|2022-05-04 16:41:50|8442.9|8442|8443.3|8442.4|8443.3|8442.4|8442.9|8442|5
1651682520000|2022-05-04 16:42:00|8443.2|8442.3|8443.4|8442.5|8443.5|8442.6|8443.2|8442.3|22
1651682530000|2022-05-04 16:42:10|8443.5|8442.6|8443.3|8442.4|8443.6|8442.7|8443.2|8442.3|10
1651682540000|2022-05-04 16:42:20|8443.2|8442.3|8443.6|8442.7|8443.7|8442.8|8443.2|8442.3|12
1651682550000|2022-05-04 16:42:30|8443.5|8442.6|8443.6|8442.7|8443.7|8442.8|8443.4|8442.5|11
1651682560000|2022-05-04 16:42:40|8443.5|8442.6|8443.5|8442.6|8443.8|8442.9|8443.4|8442.5|17
1651682570000|2022-05-04 16:42:50|8443.4|8442.5|8443.7|8442.8|8443.7|8442.8|8443.4|8442.5|6
1651682580000|2022-05-04 16:43:00|8443.6|8442.7|8443.7|8442.8|8443.8|8442.9|8443.6|8442.7|4
1651682590000|2022-05-04 16:43:10|8443.8|8442.9|8443.9|8443|8444|8443.1|8443.8|8442.9|7
1651682600000|2022-05-04 16:43:20|8443.8|8442.9|8444.1|8443.2|8444.1|8443.2|8443.8|8442.9|14
1651682610000|2022-05-04 16:43:30|8444|8443.1|8444.6|8443.7|8444.6|8443.7|8444|8443.1|14
1651682620000|2022-05-04 16:43:40|8444.5|8443.6|8444|8443.1|8444.5|8443.6|8444|8443.1|12
1651682630000|2022-05-04 16:43:50|8443.9|8443|8444.1|8443.2|8444.1|8443.2|8443.9|8443|14
1651682640000|2022-05-04 16:44:00|8444.2|8443.3|8444.6|8443.7|8444.7|8443.8|8444.2|8443.3|18
1651682650000|2022-05-04 16:44:10|8444.5|8443.6|8444.6|8443.7|8444.6|8443.7|8444.5|8443.6|2
1651682660000|2022-05-04 16:44:20|8444.5|8443.6|8444.5|8443.6|8444.7|8443.8|8444.5|8443.6|9
1651682670000|2022-05-04 16:44:30|8444.4|8443.5|8444.3|8443.4|8444.5|8443.6|8444.3|8443.4|7
1651682680000|2022-05-04 16:44:40|8444.4|8443.5|8444.1|8443.2|8444.4|8443.5|8443.9|8443|12
1651682690000|2022-05-04 16:44:50|8444.2|8443.3|8444|8443.1|8444.2|8443.3|8444|8443.1|3
1651682700000|2022-05-04 16:45:00|8443.9|8443|8443.9|8443|8444|8443.1|8443.9|8443|9
1651682710000|2022-05-04 16:45:10|8444|8443.1|8444.1|8443.2|8444.1|8443.2|8444|8443.1|12
1651682720000|2022-05-04 16:45:20|8444.2|8443.3|8444|8443.1|8444.2|8443.3|8444|8443.1|11
1651682730000|2022-05-04 16:45:30|8444.1|8443.2|8444.3|8443.4|8444.5|8443.6|8444|8443.1|13
1651682740000|2022-05-04 16:45:40|8444.4|8443.5|8444.3|8443.4|8444.4|8443.5|8444.2|8443.3|5
1651682750000|2022-05-04 16:45:50|8444.2|8443.3|8444.3|8443.4|8444.3|8443.4|8444.2|8443.3|2
1651682760000|2022-05-04 16:46:00|8444.2|8443.3|8444.8|8443.3|8444.8|8443.6|8444.2|8443.3|6
1651682770000|2022-05-04 16:46:10|8444.4|8443.5|8444.5|8443.6|8444.6|8443.7|8444.4|8443.5|10
1651682780000|2022-05-04 16:46:20|8444.4|8443.5|8444.4|8443.5|8444.6|8443.7|8444.2|8443.3|13
1651682790000|2022-05-04 16:46:30|8444.3|8443.4|8443.8|8442.9|8444.3|8443.4|8443.8|8442.9|17
1651682800000|2022-05-04 16:46:40|8443.9|8443|8443.6|8442.7|8443.9|8443|8443.5|8442.6|16
1651682810000|2022-05-04 16:46:50|8443.5|8442.6|8443.8|8442.9|8443.9|8443|8443.5|8442.6|9
1651682820000|2022-05-04 16:47:00|8443.7|8442.8|8443.4|8442.5|8443.8|8442.9|8443.3|8442.4|13
1651682830000|2022-05-04 16:47:10|8443.5|8442.6|8443.7|8442.8|8443.7|8442.8|8443.4|8442.5|8
1651682840000|2022-05-04 16:47:20|8443.6|8442.7|8443.2|8442.3|8443.6|8442.7|8443.2|8442.3|5
1651682850000|2022-05-04 16:47:30|8443.6|8442.7|8443.6|8442.7|8443.6|8442.7|8443.5|8442.6|11
1651682860000|2022-05-04 16:47:40|8443.7|8442.8|8443.2|8442.3|8443.7|8442.8|8443.2|8442.3|11
1651682870000|2022-05-04 16:47:50|8443.3|8442.4|8443.2|8442.3|8443.3|8442.4|8443|8442.1|10
1651682880000|2022-05-04 16:48:00|8443.1|8442.2|8443.5|8442.6|8443.6|8442.7|8443.1|8442.2|10
1651682890000|2022-05-04 16:48:10|8443.4|8442.5|8444|8443.1|8444|8443.1|8443.4|8442.5|10
1651682900000|2022-05-04 16:48:20|8443.9|8443|8443.6|8442.7|8443.9|8443|8443.6|8442.7|4
1651682910000|2022-05-04 16:48:30|8443.7|8442.8|8444|8443.1|8444.5|8443.6|8443.6|8442.7|12
1651682920000|2022-05-04 16:48:40|8444.1|8443.2|8444.6|8443.7|8444.6|8443.7|8444|8443.1|10
1651682930000|2022-05-04 16:48:50|8444.5|8443.6|8444.3|8443.4|8444.6|8443.7|8444.3|8443.4|6
1651682940000|2022-05-04 16:49:00|8444.2|8443.3|8444.4|8443.5|8444.5|8443.6|8444.1|8443.2|20
1651682950000|2022-05-04 16:49:10|8444.5|8443.6|8444.9|8444|8444.9|8444|8444.5|8443.6|9
1651682960000|2022-05-04 16:49:20|8444.8|8443.9|8445.1|8444.2|8445.1|8444.2|8444.8|8443.9|9
1651682970000|2022-05-04 16:49:30|8445|8444.1|8445.1|8444.2|8445.1|8444.2|8445|8444.1|12
1651682980000|2022-05-04 16:49:40|8445.3|8444.4|8445.6|8444.7|8445.6|8444.7|8445.3|8444.4|8
1651682990000|2022-05-04 16:49:50|8445.8|8444.9|8445.8|8444.9|8445.9|8445|8445.7|8444.8|11
1651683000000|2022-05-04 16:50:00|8445.9|8445|8445.8|8444.9|8446.1|8445.2|8445.8|8444.9|9
1651683010000|2022-05-04 16:50:10|8446|8445.1|8445.9|8445|8446.1|8445.2|8445.8|8444.9|10
1651683020000|2022-05-04 16:50:20|8445.8|8444.9|8445.5|8444.6|8445.8|8444.9|8445.4|8444.5|9
1651683030000|2022-05-04 16:50:30|8445.4|8444.5|8445.5|8444.6|8445.6|8444.7|8445.4|8444.5|12
1651683040000|2022-05-04 16:50:40|8445.4|8444.5|8445.2|8444.3|8445.4|8444.5|8445.2|8444.3|2
1651683050000|2022-05-04 16:50:50|8445.1|8444.2|8445.2|8444.3|8445.3|8444.4|8444.9|8444|12
1651683060000|2022-05-04 16:51:00|8445.1|8444.2|8445.1|8444.2|8445.2|8444.3|8445|8444.1|6
1651683070000|2022-05-04 16:51:10|8445|8444.1|8445.3|8444.4|8445.4|8444.5|8445|8444.1|14
1651683080000|2022-05-04 16:51:20|8445.2|8444.3|8445.1|8444.2|8445.2|8444.3|8444.8|8443.9|17
1651683090000|2022-05-04 16:51:30|8445.2|8444.3|8445.2|8444.3|8445.5|8444.6|8445|8443.8|19
1651683100000|2022-05-04 16:51:40|8445.3|8444.4|8445|8444.1|8445.3|8444.4|8445|8444.1|14
1651683110000|2022-05-04 16:51:50|8445.1|8444.2|8445.4|8444.5|8445.5|8444.6|8444.8|8443.9|11
1651683120000|2022-05-04 16:52:00|8445.6|8444.7|8445.5|8444.6|8445.6|8444.7|8445.4|8444.5|8
1651683130000|2022-05-04 16:52:10|8445.6|8444.7|8445|8444.1|8445.6|8444.7|8445|8444.1|11
1651683140000|2022-05-04 16:52:20|8444.9|8444|8445.2|8444.3|8445.4|8444.5|8444.9|8444|15
1651683150000|2022-05-04 16:52:30|8445.1|8444.2|8445.3|8444.4|8445.4|8444.5|8445.1|8444.2|9
1651683160000|2022-05-04 16:52:40|8445.4|8444.5|8445.4|8444.5|8445.5|8444.6|8445.3|8444.4|8
1651683170000|2022-05-04 16:52:50|8445.5|8444.6|8445.3|8444.4|8445.5|8444.6|8445.2|8444|15
1651683180000|2022-05-04 16:53:00|8445.2|8444.3|8445.1|8444.2|8445.5|8444.6|8445.1|8444.2|16
1651683190000|2022-05-04 16:53:10|8445.2|8444.3|8445.1|8444.2|8445.2|8444.3|8445.1|8444.2|2
1651683200000|2022-05-04 16:53:20|8445.2|8444.3|8444.9|8444|8445.3|8444.4|8444.9|8444|6
1651683210000|2022-05-04 16:53:30|8445|8444.1|8444.8|8443.9|8445|8444.1|8444.8|8443.9|13
1651683220000|2022-05-04 16:53:40|8444.9|8444|8444.9|8443.4|8444.9|8444|8444.6|8443.4|10
1651683230000|2022-05-04 16:53:50|8444.6|8443.7|8444.7|8443.8|8444.7|8443.8|8444.6|8443.7|4
1651683240000|2022-05-04 16:54:00|8444.8|8443.9|8444.5|8443.6|8444.8|8443.9|8444.5|8443.6|3
1651683250000|2022-05-04 16:54:10|8444.6|8443.7|8444.5|8443.6|8444.6|8443.7|8444.5|8443.6|8
1651683260000|2022-05-04 16:54:20|8444.6|8443.7|8444.5|8443.6|8444.6|8443.7|8444.3|8443.4|11
1651683270000|2022-05-04 16:54:30|8444.6|8443.7|8444.5|8443.6|8445|8444.1|8444.5|8443.6|13
1651683280000|2022-05-04 16:54:40|8444.7|8443.8|8444.7|8443.8|8444.7|8443.8|8444.6|8443.7|3
1651683290000|2022-05-04 16:54:50|8444.6|8443.7|8444.3|8443.4|8444.6|8443.7|8444.3|8443.4|7
1651683300000|2022-05-04 16:55:00|8444.4|8443.5|8444.4|8443.5|8444.6|8443.7|8444.3|8443.4|11
1651683310000|2022-05-04 16:55:10|8444.3|8443.4|8444.3|8443.4|8444.5|8443.6|8444.2|8443.3|13
1651683320000|2022-05-04 16:55:20|8444.4|8443.5|8444.5|8443.6|8444.5|8443.6|8444.3|8443.4|8
1651683330000|2022-05-04 16:55:30|8444.4|8443.5|8444.5|8443.6|8444.5|8443.6|8444.4|8443.5|8
1651683340000|2022-05-04 16:55:40|8444.4|8443.5|8444.6|8443.7|8444.7|8443.8|8444.4|8443.5|13
1651683350000|2022-05-04 16:55:50|8444.5|8443.6|8444.5|8443.6|8444.6|8443.7|8444.5|8443.6|5
1651683360000|2022-05-04 16:56:00|8444.4|8443.5|8444.5|8443.6|8444.6|8443.7|8444.3|8443.4|10
1651683370000|2022-05-04 16:56:10|8444.4|8443.5|8444.5|8443.6|8444.6|8443.7|8444.3|8443.4|12
1651683380000|2022-05-04 16:56:20|8444.4|8443.5|8445|8444.1|8445.1|8444.2|8444.4|8443.5|9
1651683390000|2022-05-04 16:56:30|8445.1|8444.2|8444.9|8444|8445.1|8444.2|8444.9|8444|5
1651683400000|2022-05-04 16:56:40|8444.8|8443.9|8445.1|8444.2|8445.1|8444.2|8444.8|8443.9|14
1651683410000|2022-05-04 16:56:50|8445|8444.1|8444.9|8444|8445.1|8444.2|8444.9|8444|6
1651683420000|2022-05-04 16:57:00|8444.8|8443.9|8444.3|8443.4|8444.8|8443.9|8444.3|8443.4|11
1651683430000|2022-05-04 16:57:10|8444.4|8443.5|8444.3|8443.4|8444.4|8443.5|8444.2|8443.3|5
1651683440000|2022-05-04 16:57:20|8444.4|8443.5|8444.3|8443.4|8444.6|8443.7|8444.3|8443.4|6
1651683450000|2022-05-04 16:57:30|8444.2|8443.3|8444|8443.1|8444.4|8443.5|8444|8443.1|16
1651683460000|2022-05-04 16:57:40|8443.9|8443|8442.9|8442|8444|8443.1|8442.9|8442|10
1651683470000|2022-05-04 16:57:50|8442.8|8441.9|8443.1|8442.2|8443.1|8442.2|8442.8|8441.9|11
1651683480000|2022-05-04 16:58:00|8443.2|8442.3|8442.9|8442|8443.2|8442.3|8442.9|8442|6
1651683490000|2022-05-04 16:58:10|8443|8442.1|8443.3|8442.4|8443.3|8442.4|8442.9|8442|11
1651683500000|2022-05-04 16:58:20|8443.4|8442.5|8443.3|8442.4|8443.4|8442.5|8443.1|8442.2|9
1651683510000|2022-05-04 16:58:30|8443.4|8442.5|8443.2|8442.3|8443.6|8442.7|8443.1|8442.2|9
1651683520000|2022-05-04 16:58:40|8443.1|8442.2|8443|8442.1|8443.2|8442.3|8443|8442.1|10
1651683530000|2022-05-04 16:58:50|8442.9|8442|8442.9|8442|8443.1|8442.2|8442.8|8441.9|9
1651683540000|2022-05-04 16:59:00|8443|8442.1|8443.1|8442.2|8443.2|8442.3|8442.8|8441.9|15
1651683550000|2022-05-04 16:59:10|8443.2|8442.3|8443.3|8442.4|8443.5|8442.6|8443|8442.1|17
1651683560000|2022-05-04 16:59:20|8443.5|8442.6|8443.3|8442.4|8443.9|8442.7|8443.2|8442.3|12
1651683570000|2022-05-04 16:59:30|8443.4|8442.5|8443.2|8442.3|8443.5|8442.5|8443|8442|15
1651683580000|2022-05-04 16:59:40|8443.1|8442.2|8443.1|8442.2|8443.1|8442.2|8443|8442.1|3
1651683590000|2022-05-04 16:59:50|8443.2|8442.3|8443.6|8442.7|8443.6|8442.7|8443.1|8442.2|15
1651683600000|2022-05-04 17:00:00|8443.5|8442.6|8442.8|8441.9|8443.7|8442.8|8442.8|8441.8|21
1651683610000|2022-05-04 17:00:10|8442.7|8441.8|8442.9|8442|8442.9|8442|8442.3|8441.3|19
1651683620000|2022-05-04 17:00:20|8443.3|8441.8|8443.1|8442.2|8443.4|8442.3|8443|8441.7|10
1651683630000|2022-05-04 17:00:30|8443.2|8442.3|8443.7|8442.8|8444|8443.1|8443.2|8442|13
1651683640000|2022-05-04 17:00:40|8443.6|8442.7|8444.5|8443.6|8444.5|8443.6|8443.4|8442.5|19
1651683650000|2022-05-04 17:00:50|8444.7|8443.8|8444.2|8443.3|8445.2|8444.1|8444.2|8443|13
1651683660000|2022-05-04 17:01:00|8444.1|8443.2|8443.7|8442.8|8444.5|8443.4|8443.7|8442.6|14
1651683670000|2022-05-04 17:01:10|8443.8|8442.9|8443.4|8442.5|8444.1|8442.9|8443.4|8442.3|10
1651683680000|2022-05-04 17:01:20|8443.5|8442.6|8443|8442.1|8443.6|8442.7|8443|8442.1|14
1651683690000|2022-05-04 17:01:30|8443.1|8442.2|8443.1|8442.2|8443.2|8442.3|8442.8|8441.9|18
1651683700000|2022-05-04 17:01:40|8443.2|8442.3|8442.8|8441.9|8443.2|8442.3|8442.8|8441.9|19
1651683710000|2022-05-04 17:01:50|8442.6|8441.7|8443.3|8441.8|8443.3|8442.1|8442.5|8441.6|11
1651683720000|2022-05-04 17:02:00|8443.2|8441.7|8442.9|8442|8443.3|8442|8442.8|8441.7|9
1651683730000|2022-05-04 17:02:10|8442.8|8441.9|8443.2|8442.3|8443.3|8442.4|8442.8|8441.7|11
1651683740000|2022-05-04 17:02:20|8443.1|8442.2|8443.5|8442.6|8443.6|8442.7|8443.1|8442.2|4
1651683750000|2022-05-04 17:02:30|8443.9|8443|8443.3|8442.4|8443.9|8443|8443.2|8442.3|16
1651683760000|2022-05-04 17:02:40|8443.4|8442.5|8442.4|8441.5|8443.4|8442.5|8442.3|8441.4|12
1651683770000|2022-05-04 17:02:50|8442.3|8441.4|8442.3|8441.4|8442.4|8441.5|8441.9|8441|13
1651683780000|2022-05-04 17:03:00|8442.2|8441.3|8441.9|8441|8442.2|8441.3|8441.9|8441|4
1651683790000|2022-05-04 17:03:10|8442|8441.1|8442|8441.1|8442|8441.1|8441.8|8440.9|14
1651683800000|2022-05-04 17:03:20|8441.9|8441|8441.9|8441|8442.3|8441.3|8441.8|8440.8|15
1651683810000|2022-05-04 17:03:30|8442.1|8441.2|8442.1|8441.2|8442.5|8441.6|8441.9|8441|17
1651683820000|2022-05-04 17:03:40|8442.2|8441.3|8442.3|8440.8|8442.5|8441.4|8441.8|8440.8|12
1651683830000|2022-05-04 17:03:50|8442.4|8440.9|8440.6|8439.7|8442.4|8440.9|8440.6|8439.7|16
1651683840000|2022-05-04 17:04:00|8440.7|8439.8|8440.9|8439.4|8441|8439.9|8440.4|8439.2|21
1651683850000|2022-05-04 17:04:10|8440.8|8439.3|8440.7|8439.8|8441|8439.8|8440.7|8439.2|12
1651683860000|2022-05-04 17:04:20|8440.8|8439.9|8441.1|8440.2|8441.1|8440.2|8440.6|8439.5|14
1651683870000|2022-05-04 17:04:30|8441|8440.1|8441.7|8440.2|8441.7|8440.5|8441|8440.1|12
1651683880000|2022-05-04 17:04:40|8441.8|8440.3|8442|8440.5|8442|8440.8|8441.3|8440.1|26
1651683890000|2022-05-04 17:04:50|8441.7|8440.8|8442.3|8440.8|8442.3|8441|8441.4|8440.1|10
1651683900000|2022-05-04 17:05:00|8442.4|8441.4|8442.2|8441.3|8442.6|8441.6|8442.1|8440.9|22
1651683910000|2022-05-04 17:05:10|8442.1|8441.2|8442.5|8441|8442.6|8441.3|8442.1|8441|10
1651683920000|2022-05-04 17:05:20|8442.6|8441.1|8442.7|8441.2|8443|8441.7|8442.3|8441|18
1651683930000|2022-05-04 17:05:30|8442.5|8441.6|8442.8|8441.9|8442.9|8442|8442.5|8441.2|10
1651683940000|2022-05-04 17:05:40|8443.1|8441.6|8442.7|8441.8|8443.3|8442.1|8442.7|8441.5|14
1651683950000|2022-05-04 17:05:50|8442.9|8441.4|8442.8|8441.9|8443.1|8441.9|8442.7|8441.4|10
1651683960000|2022-05-04 17:06:00|8442.7|8441.8|8443|8442.1|8443.2|8442.1|8442.7|8441.6|11
1651683970000|2022-05-04 17:06:10|8443.1|8442.2|8443.3|8441.8|8443.3|8442.2|8442.9|8441.6|10
1651683980000|2022-05-04 17:06:20|8443.2|8441.7|8443|8441.5|8443.2|8442.1|8442.7|8441.5|14
1651683990000|2022-05-04 17:06:30|8443.1|8441.6|8442.9|8442|8443.2|8442|8442.7|8441.5|9
1651684000000|2022-05-04 17:06:40|8442.8|8441.9|8443.2|8441.7|8443.3|8442.2|8442.7|8441.6|13
1651684010000|2022-05-04 17:06:50|8443.3|8441.8|8442.5|8441.6|8443.3|8441.8|8442.5|8441.6|5
1651684020000|2022-05-04 17:07:00|8442.6|8441.7|8442.5|8441.6|8442.6|8441.7|8442.5|8441.6|4
1651684030000|2022-05-04 17:07:10|8442.7|8441.8|8442.6|8441.7|8442.9|8441.8|8442.5|8441.3|10
1651684040000|2022-05-04 17:07:20|8442.9|8441.4|8442.7|8441.2|8442.9|8441.6|8442.4|8441.2|8
1651684050000|2022-05-04 17:07:30|8442.8|8441.3|8442.4|8441.5|8442.8|8441.7|8442.3|8441.3|16
1651684060000|2022-05-04 17:07:40|8442.8|8441.3|8442.4|8441.5|8442.8|8441.5|8442.3|8441.2|5
1651684070000|2022-05-04 17:07:50|8442.3|8441.4|8442|8441.1|8442.4|8441.4|8442|8440.9|13
1651684080000|2022-05-04 17:08:00|8441.9|8441|8442|8441.1|8442.1|8441.2|8441.9|8441|6
1651684090000|2022-05-04 17:08:10|8442.1|8441.2|8442.4|8441.5|8442.5|8441.6|8442|8441.1|10
1651684100000|2022-05-04 17:08:20|8442.3|8441.4|8441.8|8440.9|8442.7|8441.5|8441.8|8440.9|13
1651684110000|2022-05-04 17:08:30|8441.7|8440.8|8441.7|8440.8|8441.9|8441|8441.6|8440.7|11
1651684120000|2022-05-04 17:08:40|8441.8|8440.9|8441.9|8441|8442.2|8441|8441.7|8440.5|13
1651684130000|2022-05-04 17:08:50|8442.2|8440.7|8442.2|8441.3|8442.5|8441.3|8441.9|8440.7|11
1651684140000|2022-05-04 17:09:00|8442.1|8441.2|8442.6|8441.7|8442.6|8441.7|8442.1|8441.2|8
1651684150000|2022-05-04 17:09:10|8442.7|8441.8|8442.7|8441.8|8443|8441.8|8442.5|8441.4|11
1651684160000|2022-05-04 17:09:20|8442.6|8441.7|8442.6|8441.1|8442.6|8441.7|8442.3|8441.1|7
1651684170000|2022-05-04 17:09:30|8442.7|8441.2|8442.3|8441.4|8442.8|8441.5|8442.3|8441.1|7
1651684180000|2022-05-04 17:09:40|8442.2|8441.3|8442.2|8441.3|8442.5|8441.5|8442|8440.9|12
1651684190000|2022-05-04 17:09:50|8442.3|8441.4|8442.3|8441.4|8442.3|8441.4|8442.2|8441.3|5
1651684200000|2022-05-04 17:10:00|8442.2|8441.3|8442.7|8441.8|8442.7|8441.8|8442.2|8441.3|13
1651684210000|2022-05-04 17:10:10|8442.8|8441.9|8442.9|8442|8443.1|8442.1|8442.6|8441.4|19
1651684220000|2022-05-04 17:10:20|8442.8|8441.9|8442.8|8441.9|8442.8|8441.9|8442.7|8441.8|9
1651684230000|2022-05-04 17:10:30|8442.7|8441.8|8442.6|8441.7|8442.7|8441.8|8442.6|8441.7|8
1651684240000|2022-05-04 17:10:40|8442.5|8441.6|8442.3|8441.4|8442.5|8441.6|8442.1|8441.2|9
1651684250000|2022-05-04 17:10:50|8442.4|8441.5|8442.4|8441.5|8442.4|8441.5|8442.3|8441.4|3
1651684260000|2022-05-04 17:11:00|8442.5|8441.6|8442|8441.1|8442.6|8441.7|8442|8441.1|11
1651684270000|2022-05-04 17:11:10|8441.9|8441|8441.6|8440.7|8441.9|8441|8441.5|8440.6|13
1651684280000|2022-05-04 17:11:20|8441.5|8440.6|8441.5|8440.6|8441.5|8440.6|8441.3|8440.4|22
1651684290000|2022-05-04 17:11:30|8441.6|8440.7|8441.4|8440.5|8441.6|8440.7|8441.1|8440.2|13
1651684300000|2022-05-04 17:11:40|8441.3|8440.4|8440.6|8439.7|8441.3|8440.4|8440.5|8439.6|15
1651684310000|2022-05-04 17:11:50|8440.7|8439.8|8440.5|8439.6|8440.7|8439.8|8440.3|8439.4|17
1651684320000|2022-05-04 17:12:00|8440.4|8439.5|8440.3|8439.4|8440.5|8439.6|8440.3|8439.4|8
1651684330000|2022-05-04 17:12:10|8440.4|8439.5|8440.4|8439.5|8440.4|8439.5|8440.3|8439.4|5
1651684340000|2022-05-04 17:12:20|8440.3|8439.4|8440.2|8439.3|8440.3|8439.4|8440.2|8439.3|10
1651684350000|2022-05-04 17:12:30|8440.3|8439.4|8439.9|8439|8440.3|8439.4|8439.9|8439|12
1651684370000|2022-05-04 17:12:50|8439.7|8438.8|8440.3|8439.4|8440.4|8439.5|8439.5|8438.6|7
1651684380000|2022-05-04 17:13:00|8440.4|8439.5|8440.3|8439.4|8440.4|8439.5|8439.7|8438.8|15
1651684390000|2022-05-04 17:13:10|8440.1|8439.2|8440|8439.1|8440.3|8439.4|8440|8439.1|23
1651684400000|2022-05-04 17:13:20|8440.1|8439.2|8440.2|8439.3|8440.3|8439.4|8439.8|8438.9|15
1651684410000|2022-05-04 17:13:30|8440.1|8439.2|8439.9|8439|8440.1|8439.2|8439.9|8439|9
1651684420000|2022-05-04 17:13:40|8439.8|8438.9|8439.9|8439|8439.9|8439|8439.8|8438.9|2
1651684430000|2022-05-04 17:13:50|8439.8|8438.9|8439.6|8438.7|8439.8|8438.9|8439.5|8438.6|12
1651684440000|2022-05-04 17:14:00|8439.5|8438.6|8440|8439.1|8440|8439.1|8439.5|8438.6|6
1651684450000|2022-05-04 17:14:10|8440.4|8439.5|8440.4|8439.5|8440.5|8439.6|8440.4|8439.5|13
1651684460000|2022-05-04 17:14:20|8440.5|8439.6|8440.5|8439.6|8440.6|8439.7|8440|8439.1|19
1651684470000|2022-05-04 17:14:30|8440.4|8439.5|8440.4|8439.5|8440.5|8439.6|8440.2|8439.3|19
1651684480000|2022-05-04 17:14:40|8440.3|8439.4|8439.9|8439|8440.3|8439.4|8439.8|8438.9|9
1651684490000|2022-05-04 17:14:50|8440|8439.1|8439.8|8438.9|8440|8439.1|8439.8|8438.9|5
1651684500000|2022-05-04 17:15:00|8439.5|8438.6|8439.5|8438.6|8439.6|8438.7|8439.3|8438.4|10
1651684510000|2022-05-04 17:15:10|8439.4|8438.5|8439.2|8438.3|8439.5|8438.6|8439.2|8438.3|5
1651684520000|2022-05-04 17:15:20|8439.3|8438.4|8439.2|8438.3|8439.3|8438.4|8439.2|8438.3|8
1651684530000|2022-05-04 17:15:30|8439.3|8438.4|8439.5|8438.6|8439.5|8438.6|8439.2|8438.3|5
1651684540000|2022-05-04 17:15:40|8439.6|8438.7|8439.4|8438.5|8439.6|8438.7|8439.4|8438.5|3
1651684550000|2022-05-04 17:15:50|8439.5|8438.6|8439.7|8438.8|8439.7|8438.8|8439.5|8438.6|7
1651684560000|2022-05-04 17:16:00|8439.6|8438.7|8440.3|8439.4|8440.4|8439.5|8439.6|8438.7|15
1651684570000|2022-05-04 17:16:10|8440.2|8439.3|8440.4|8439.5|8440.5|8439.6|8440.2|8439.3|7
1651684580000|2022-05-04 17:16:20|8440.3|8439.4|8440.7|8439.8|8440.8|8439.9|8440.3|8439.4|12
1651684590000|2022-05-04 17:16:30|8440.6|8439.7|8440.6|8439.7|8440.9|8439.9|8440.6|8439.4|12
1651684600000|2022-05-04 17:16:40|8440.7|8439.8|8440.8|8439.9|8440.8|8439.9|8440.7|8439.8|4
1651684610000|2022-05-04 17:16:50|8440.9|8440|8440.9|8440|8440.9|8440|8440.8|8439.9|3
1651684620000|2022-05-04 17:17:00|8440.8|8439.9|8440.7|8439.8|8440.9|8440|8440.7|8439.8|4
1651684630000|2022-05-04 17:17:10|8440.8|8439.9|8440.8|8439.9|8440.9|8440|8440.7|8439.8|6
1651684640000|2022-05-04 17:17:20|8440.7|8439.8|8440.5|8439.6|8440.7|8439.8|8440.3|8439.4|10
1651684650000|2022-05-04 17:17:30|8440.6|8439.7|8440.5|8439.6|8441.1|8439.8|8440.5|8439.4|20
1651684660000|2022-05-04 17:17:40|8440.8|8439.9|8440.5|8439.6|8440.8|8439.9|8440.5|8439.6|14
1651684670000|2022-05-04 17:17:50|8440.6|8439.7|8440.2|8439.3|8440.7|8439.8|8440.1|8439.1|15
1651684680000|2022-05-04 17:18:00|8440.1|8439.2|8440.1|8439.2|8440.2|8439.3|8440.1|8439.2|5
1651684690000|2022-05-04 17:18:10|8440.2|8439.3|8440.1|8439.2|8440.2|8439.3|8440.1|8439.2|6
1651684700000|2022-05-04 17:18:20|8440.2|8439.3|8440.2|8439.3|8440.4|8439.5|8440.1|8439.2|16
1651684710000|2022-05-04 17:18:30|8440.1|8439.2|8440.2|8439.3|8440.4|8439.5|8439.9|8439|19
1651684720000|2022-05-04 17:18:40|8440.1|8439.2|8440.2|8439.3|8440.5|8439.4|8440.1|8439|11
1651684730000|2022-05-04 17:18:50|8440.3|8439.4|8440|8439.1|8440.4|8439.5|8440|8439.1|9
1651684740000|2022-05-04 17:19:00|8440.1|8439.2|8440|8439.1|8440.4|8439.3|8440|8438.9|18
1651684750000|2022-05-04 17:19:10|8440.2|8439.3|8440.2|8439.3|8440.2|8439.3|8440.1|8439.2|5
1651684760000|2022-05-04 17:19:20|8440.3|8439.4|8440.1|8439.2|8440.4|8439.5|8440|8439.1|15
1651684770000|2022-05-04 17:19:30|8440|8439.1|8440|8439.1|8440.1|8439.2|8439.9|8439|8
1651684780000|2022-05-04 17:19:40|8439.9|8439|8440|8439.1|8440|8439.1|8439.9|8439|2
1651684790000|2022-05-04 17:19:50|8440.1|8439.2|8440.2|8439.3|8440.2|8439.3|8440.1|8439.2|12
1651684800000|2022-05-04 17:20:00|8440.1|8439.2|8440.4|8439.5|8440.5|8439.6|8440.1|8439.2|11
1651684810000|2022-05-04 17:20:10|8440.3|8439.4|8440.6|8439.7|8440.7|8439.8|8440.3|8439.4|5
1651684820000|2022-05-04 17:20:20|8440.7|8439.8|8440.7|8439.8|8440.9|8440|8440.7|8439.8|11
1651684830000|2022-05-04 17:20:30|8440.8|8439.9|8440.8|8439.9|8440.8|8439.9|8440.7|8439.8|7
1651684840000|2022-05-04 17:20:40|8440.5|8439.6|8440.7|8439.8|8440.7|8439.8|8440.4|8439.5|11
1651684850000|2022-05-04 17:20:50|8440.6|8439.7|8440.7|8439.8|8440.7|8439.8|8440.5|8439.6|6
1651684860000|2022-05-04 17:21:00|8440.6|8439.7|8440.6|8439.7|8440.9|8439.7|8440.4|8439.4|10
1651684870000|2022-05-04 17:21:10|8440.5|8439.6|8439.9|8439|8440.5|8439.6|8439.7|8438.8|14
1651684880000|2022-05-04 17:21:20|8439.8|8438.9|8439.6|8438.7|8439.9|8439|8439.6|8438.7|16
1651684890000|2022-05-04 17:21:30|8439.7|8438.8|8439.8|8438.9|8439.9|8439|8439.7|8438.8|6
1651684900000|2022-05-04 17:21:40|8439.9|8439|8439.6|8438.7|8439.9|8439|8439.5|8438.6|10
1651684910000|2022-05-04 17:21:50|8439.4|8438.5|8439|8438.1|8439.7|8438.8|8439|8438.1|15
1651684920000|2022-05-04 17:22:00|8439.1|8438.2|8439|8438.1|8439.1|8438.2|8438.9|8438|5
1651684930000|2022-05-04 17:22:10|8439.1|8438.2|8439.4|8438.5|8439.4|8438.5|8439|8438.1|9
1651684940000|2022-05-04 17:22:20|8439.7|8438.2|8439.2|8438.3|8439.7|8438.5|8439|8438.1|7
1651684950000|2022-05-04 17:22:30|8439.1|8438.2|8439.1|8438.2|8439.1|8438.2|8439|8438.1|3
1651684960000|2022-05-04 17:22:40|8439.4|8437.9|8439.8|8438.9|8439.8|8438.9|8439.2|8437.9|11
1651684970000|2022-05-04 17:22:50|8439.7|8438.8|8439.5|8438.6|8439.7|8438.8|8439.5|8438.6|7
1651684980000|2022-05-04 17:23:00|8439.6|8438.7|8439.4|8438.5|8439.7|8438.8|8439.4|8438.5|11
1651684990000|2022-05-04 17:23:10|8439.5|8438.6|8439.6|8438.7|8439.8|8438.9|8439.5|8438.6|6
1651685000000|2022-05-04 17:23:20|8439.7|8438.8|8439.6|8438.7|8439.7|8438.8|8439.6|8438.7|4
1651685010000|2022-05-04 17:23:30|8439.8|8438.9|8439.6|8438.7|8439.8|8438.9|8439.6|8438.7|7
1651685020000|2022-05-04 17:23:40|8439.7|8438.8|8439.8|8438.9|8439.9|8439|8439.4|8438.5|13
1651685030000|2022-05-04 17:23:50|8439.9|8439|8440.2|8439.3|8440.2|8439.3|8439.8|8438.9|9
1651685040000|2022-05-04 17:24:00|8440.1|8439.2|8440.5|8439.6|8440.5|8439.6|8440|8439.1|13
1651685050000|2022-05-04 17:24:10|8440.4|8439.5|8440.1|8439.2|8440.5|8439.6|8440|8439.1|18
1651685060000|2022-05-04 17:24:20|8440.2|8439.3|8439.7|8438.8|8440.2|8439.3|8439.7|8438.8|10
1651685070000|2022-05-04 17:24:30|8439.6|8438.7|8439.7|8438.8|8439.9|8438.8|8439.4|8438.4|23
1651685080000|2022-05-04 17:24:40|8439.6|8438.7|8439.6|8438.7|8439.6|8438.7|8439.5|8438.6|5
1651685090000|2022-05-04 17:24:50|8439.5|8438.6|8439.5|8438.6|8439.6|8438.7|8439.5|8438.6|7
1651685100000|2022-05-04 17:25:00|8439.4|8438.5|8439.5|8438.6|8439.5|8438.6|8439.3|8438.4|8
1651685110000|2022-05-04 17:25:10|8439.4|8438.5|8439.4|8438.5|8439.4|8438.5|8439.2|8438.3|7
1651685120000|2022-05-04 17:25:20|8439.5|8438.6|8439.3|8438.4|8439.5|8438.6|8439.2|8438.3|11
1651685130000|2022-05-04 17:25:30|8439.7|8438.2|8439.2|8438.3|8439.7|8438.6|8439.1|8438.1|17
1651685140000|2022-05-04 17:25:40|8439.1|8438.2|8439|8438.1|8439.2|8438.3|8439|8438.1|12
1651685150000|2022-05-04 17:25:50|8439.1|8438.2|8439.1|8438.2|8439.2|8438.3|8439|8438.1|13
1651685160000|2022-05-04 17:26:00|8439|8438.1|8439.1|8438.2|8439.3|8438.4|8438.9|8438|10
1651685170000|2022-05-04 17:26:10|8439|8438.1|8439.2|8438.3|8439.2|8438.3|8439|8438.1|5
1651685180000|2022-05-04 17:26:20|8439.1|8438.2|8439.4|8437.9|8439.5|8438.3|8439.1|8437.9|4
1651685190000|2022-05-04 17:26:30|8439.5|8438|8439.2|8438.3|8439.5|8438.3|8439.1|8437.9|7
1651685200000|2022-05-04 17:26:40|8439.1|8438.2|8439.1|8438.2|8439.1|8438.2|8439.1|8438.2|1
1651685210000|2022-05-04 17:26:50|8439.5|8438|8439.2|8438.3|8439.5|8438.3|8439.1|8438|8
1651685220000|2022-05-04 17:27:00|8439.3|8438.4|8439.5|8438.6|8439.5|8438.6|8439.2|8438.3|9
1651685230000|2022-05-04 17:27:10|8439.2|8438.3|8439|8438.1|8439.2|8438.3|8438.9|8438|8
1651685240000|2022-05-04 17:27:20|8439.1|8438.2|8439|8438.1|8439.2|8438.3|8439|8438.1|3
1651685250000|2022-05-04 17:27:30|8439.2|8438.3|8439.1|8438.2|8439.2|8438.3|8439|8438.1|8
1651685260000|2022-05-04 17:27:40|8439|8438.1|8439.2|8438.3|8439.3|8438.4|8439|8438.1|13
1651685270000|2022-05-04 17:27:50|8439.3|8438.4|8439.1|8438.2|8439.3|8438.4|8439.1|8438.2|3
1651685280000|2022-05-04 17:28:00|8439.2|8438.3|8439|8438.1|8439.2|8438.3|8439|8438.1|5
1651685290000|2022-05-04 17:28:10|8439.1|8438.2|8438.5|8437.6|8439.1|8438.2|8438.4|8437.1|16
1651685300000|2022-05-04 17:28:20|8438.4|8437.5|8438.4|8437.5|8438.6|8437.7|8438.4|8437.5|11
1651685310000|2022-05-04 17:28:30|8438.6|8437.7|8438.6|8437.7|8438.6|8437.7|8438.6|8437.7|1
1651685320000|2022-05-04 17:28:40|8438.5|8437.6|8438.9|8438|8438.9|8438|8438.5|8437.6|5
1651685330000|2022-05-04 17:28:50|8438.6|8437.7|8438.6|8437.7|8438.6|8437.7|8438.4|8437.5|4
1651685340000|2022-05-04 17:29:00|8438.5|8437.6|8438.5|8437.6|8438.7|8437.8|8438.5|8437.6|7
1651685350000|2022-05-04 17:29:10|8438.4|8437.5|8438.4|8437.5|8438.5|8437.6|8438.4|8437.5|3
1651685360000|2022-05-04 17:29:20|8438.3|8437.4|8438.2|8437.3|8438.4|8437.5|8438.1|8437.2|6
1651685370000|2022-05-04 17:29:30|8438.1|8437.2|8438.2|8437.3|8438.2|8437.3|8438.1|8437.2|4
1651685380000|2022-05-04 17:29:40|8438.1|8437.2|8438|8437.1|8438.2|8437.3|8437.9|8437|14
1651685390000|2022-05-04 17:29:50|8438.1|8437.2|8438|8437.1|8438.2|8437.3|8437.9|8437|15
1651685400000|2022-05-04 17:30:00|8438.1|8437.2|8438.1|8437.2|8438.3|8437.4|8438.1|8437.2|7
1651685410000|2022-05-04 17:30:10|8438.2|8437.3|8438.3|8437.4|8438.4|8437.5|8438.2|8437.3|5
1651685420000|2022-05-04 17:30:20|8438.4|8437.5|8438.5|8437.6|8438.8|8437.9|8438.4|8437.5|9
1651685430000|2022-05-04 17:30:30|8438.3|8437.4|8438.3|8437.4|8438.6|8437.5|8438.1|8437|23
1651685440000|2022-05-04 17:30:40|8438.2|8437.3|8438.6|8437.7|8438.6|8437.7|8438.1|8437.2|15
1651685450000|2022-05-04 17:30:50|8438.7|8437.8|8438.9|8438|8438.9|8438|8438.7|8437.8|5
1651685460000|2022-05-04 17:31:00|8439.1|8438.2|8438.6|8437.7|8439.1|8438.2|8438.6|8437.7|11
1651685470000|2022-05-04 17:31:10|8438.7|8437.8|8438.7|8437.8|8438.8|8437.9|8438.6|8437.7|9
1651685480000|2022-05-04 17:31:20|8438.8|8437.9|8439.1|8438.2|8439.1|8438.2|8438.8|8437.9|2
1651685490000|2022-05-04 17:31:30|8439.2|8438.3|8439.2|8438.3|8439.3|8438.4|8439.1|8438.2|11
1651685500000|2022-05-04 17:31:40|8439.3|8438.4|8440|8439.1|8440|8439.1|8439.2|8438.3|7
1651685510000|2022-05-04 17:31:50|8439.9|8439|8439.4|8438.5|8439.9|8439|8439.2|8438.3|10
1651685520000|2022-05-04 17:32:00|8439.3|8438.4|8439.4|8438.5|8439.7|8438.8|8439.3|8438.4|12
1651685530000|2022-05-04 17:32:10|8439.5|8438.6|8439.4|8438.5|8439.8|8438.7|8439.4|8438.3|10
1651685540000|2022-05-04 17:32:20|8439.3|8438.4|8439|8438.1|8439.9|8438.7|8439|8438.1|16
1651685550000|2022-05-04 17:32:30|8438.9|8438|8438.8|8437.9|8439|8438.1|8438.7|8437.5|15
1651685560000|2022-05-04 17:32:40|8438.7|8437.8|8438.7|8437.8|8438.9|8438|8438.7|8437.8|8
1651685570000|2022-05-04 17:32:50|8438.6|8437.7|8438.5|8437.6|8438.8|8437.8|8438.4|8437.2|10
1651685580000|2022-05-04 17:33:00|8438.4|8437.5|8438.4|8436.9|8438.5|8437.5|8438|8436.9|12
1651685590000|2022-05-04 17:33:10|8438.5|8437|8437.9|8437|8438.5|8437.1|8437.8|8436.9|7
1651685600000|2022-05-04 17:33:20|8438|8437.1|8438.2|8436.7|8438.3|8437.2|8437.9|8436.7|8
1651685610000|2022-05-04 17:33:30|8438.3|8436.8|8437.7|8436.8|8438.3|8437|8437.7|8436.7|10
1651685620000|2022-05-04 17:33:40|8437.6|8436.7|8437.8|8436.9|8437.9|8437|8437.6|8436.7|5
1651685630000|2022-05-04 17:33:50|8437.7|8436.8|8437.8|8436.9|8438.2|8437.3|8437.7|8436.8|13
1651685640000|2022-05-04 17:34:00|8437.9|8437|8437.7|8436.8|8438|8437.1|8437.7|8436.8|14
1651685650000|2022-05-04 17:34:10|8437.8|8436.9|8437.9|8437|8438|8437.1|8437.6|8436.7|15
1651685660000|2022-05-04 17:34:20|8438|8437.1|8438|8437.1|8438.1|8437.2|8438|8437.1|3
1651685670000|2022-05-04 17:34:30|8438.3|8437.4|8438.5|8437.6|8438.6|8437.7|8438.1|8437.2|11
1651685680000|2022-05-04 17:34:40|8438.4|8437.5|8438.8|8437.9|8438.8|8437.9|8438.4|8437.5|9
1651685690000|2022-05-04 17:34:50|8438.9|8438|8438.9|8438|8439.2|8438.3|8438.8|8437.6|18
1651685700000|2022-05-04 17:35:00|8438.8|8437.9|8438.8|8437.9|8439|8438.1|8438.6|8437.7|24
1651685710000|2022-05-04 17:35:10|8439|8438.1|8438.8|8437.9|8439.3|8438.1|8438.7|8437.5|22
1651685720000|2022-05-04 17:35:20|8438.6|8437.7|8438.6|8437.7|8438.7|8437.8|8438.5|8437.6|7
1651685730000|2022-05-04 17:35:30|8438.9|8437.4|8438.9|8438|8439|8438|8438.6|8437.4|14
1651685740000|2022-05-04 17:35:40|8438.8|8437.9|8438.6|8437.7|8438.9|8438|8438.4|8437.5|15
1651685750000|2022-05-04 17:35:50|8438.5|8437.6|8438.3|8437.4|8438.5|8437.6|8438.3|8437.4|7
1651685760000|2022-05-04 17:36:00|8438|8437.1|8438.1|8437.2|8438.3|8437.4|8437.9|8437|14
1651685770000|2022-05-04 17:36:10|8438|8437.1|8438.3|8437.4|8438.3|8437.4|8438|8437.1|14
1651685780000|2022-05-04 17:36:20|8438.1|8437.2|8438.2|8437.3|8438.7|8437.7|8438.1|8436.9|22
1651685790000|2022-05-04 17:36:30|8438.3|8437.4|8438.2|8437.3|8438.3|8437.4|8438.1|8437.2|6
1651685800000|2022-05-04 17:36:40|8438.4|8437.5|8438.5|8437.6|8438.7|8437.8|8438.4|8437.5|10
1651685810000|2022-05-04 17:36:50|8438.4|8437.5|8438.4|8437.5|8438.5|8437.6|8438.3|8437.4|7
1651685820000|2022-05-04 17:37:00|8438.3|8437.4|8438.2|8437.3|8438.5|8437.6|8438.1|8437.2|14
1651685830000|2022-05-04 17:37:10|8438.3|8437.4|8438.1|8437.2|8438.3|8437.4|8437.8|8436.9|17
1651685840000|2022-05-04 17:37:20|8438|8437.1|8437.9|8437|8438.1|8437.2|8437.7|8436.8|20
1651685850000|2022-05-04 17:37:30|8438|8437.1|8438.1|8437.2|8438.2|8437.3|8438|8437.1|8
1651685860000|2022-05-04 17:37:40|8438|8437.1|8438|8437.1|8438.3|8437.1|8437.8|8436.8|6
1651685870000|2022-05-04 17:37:50|8438.1|8437.2|8438.1|8437.2|8438.1|8437.2|8437.7|8436.8|12
1651685880000|2022-05-04 17:38:00|8438|8437.1|8437.8|8436.9|8438.2|8437.1|8437.7|8436.6|26
1651685890000|2022-05-04 17:38:10|8437.7|8436.8|8438.1|8436.6|8438.1|8436.9|8437.7|8436.6|3
1651685900000|2022-05-04 17:38:20|8437.8|8436.9|8437.8|8436.9|8437.8|8436.9|8437.7|8436.8|3
1651685910000|2022-05-04 17:38:30|8437.7|8436.8|8437.6|8436.7|8437.7|8436.8|8437.5|8436.6|9
1651685920000|2022-05-04 17:38:40|8437.5|8436.6|8437.6|8436.7|8437.6|8436.7|8437.5|8436.6|10
1651685930000|2022-05-04 17:38:50|8437.8|8436.9|8437.5|8436.6|8438|8437.1|8437.5|8436.5|14
1651685940000|2022-05-04 17:39:00|8437.6|8436.7|8437.2|8436.3|8437.6|8436.7|8437.2|8436.3|16
1651685950000|2022-05-04 17:39:10|8437|8436.1|8436.9|8436|8437.2|8436.3|8436.9|8436|21
1651685960000|2022-05-04 17:39:20|8437.2|8435.7|8436.8|8435.9|8437.2|8436.1|8436.8|8435.7|6
1651685970000|2022-05-04 17:39:30|8436.9|8436|8436.7|8435.8|8437.2|8436.3|8436.6|8435.7|24
1651685980000|2022-05-04 17:39:40|8436.4|8435.5|8436.5|8435.6|8436.8|8435.6|8436.1|8434.9|22
1651685990000|2022-05-04 17:39:50|8436.3|8435.4|8436.2|8435.3|8436.5|8435.6|8436.1|8435.2|23
1651686000000|2022-05-04 17:40:00|8436.4|8435.5|8436.7|8435.8|8437.1|8435.8|8436.4|8435.5|16
1651686010000|2022-05-04 17:40:10|8436.9|8436|8436.9|8436|8437.2|8436|8436.7|8435.7|6
1651686020000|2022-05-04 17:40:20|8436.8|8435.9|8437.2|8436.3|8437.2|8436.3|8436.7|8435.5|20
1651686030000|2022-05-04 17:40:30|8437.1|8436.2|8437.5|8436|8437.6|8436.5|8437.1|8436|18
1651686040000|2022-05-04 17:40:40|8437.1|8436.2|8437.4|8436.5|8437.7|8436.6|8437.1|8436.1|26
1651686050000|2022-05-04 17:40:50|8437.3|8436.4|8437.5|8436.6|8437.9|8436.7|8437.3|8436.3|18
1651686060000|2022-05-04 17:41:00|8437.9|8437|8437.7|8436.8|8438.2|8437.1|8437.6|8436.7|18
1651686070000|2022-05-04 17:41:10|8437.6|8436.7|8437.6|8436.7|8437.8|8436.9|8437.4|8436.5|12
1651686080000|2022-05-04 17:41:20|8437.7|8436.8|8438.1|8437.2|8438.2|8437.3|8437.7|8436.7|14
1651686090000|2022-05-04 17:41:30|8438.2|8437.3|8438.6|8437.7|8438.7|8437.8|8438.1|8437.2|10
1651686100000|2022-05-04 17:41:40|8438.5|8437.6|8438.9|8438|8439.2|8438.1|8438.4|8437.3|21
1651686110000|2022-05-04 17:41:50|8438.8|8437.9|8439.1|8438.2|8439.2|8438.3|8438.8|8437.9|14
1651686120000|2022-05-04 17:42:00|8439|8438.1|8439.2|8438.3|8439.3|8438.4|8439|8438.1|15
1651686130000|2022-05-04 17:42:10|8439.3|8438.4|8439.3|8438.4|8439.3|8438.4|8439.2|8438.3|3
1651686140000|2022-05-04 17:42:20|8439.6|8438.1|8440|8438.5|8440|8438.8|8439.3|8438.1|6
1651686150000|2022-05-04 17:42:30|8440.1|8438.6|8439.5|8438.6|8440.1|8439|8439.5|8438.3|15
1651686160000|2022-05-04 17:42:40|8439.8|8438.3|8439.6|8438.7|8439.9|8438.7|8439.4|8438.3|9
1651686170000|2022-05-04 17:42:50|8439.5|8438.6|8439.8|8438.3|8439.8|8438.7|8439.4|8438.3|7
1651686180000|2022-05-04 17:43:00|8439.7|8438.2|8439.9|8438.4|8439.9|8438.7|8439.5|8438.2|6
1651686190000|2022-05-04 17:43:10|8439.6|8438.7|8439.7|8438.8|8440|8438.8|8439.6|8438.4|7
1651686200000|2022-05-04 17:43:20|8439.9|8439|8439.7|8438.8|8439.9|8439|8439.6|8438.7|10
1651686210000|2022-05-04 17:43:30|8439.8|8438.9|8439.7|8438.8|8439.9|8439|8439.7|8438.8|8
1651686220000|2022-05-04 17:43:40|8439.8|8438.9|8439.8|8438.9|8439.9|8439|8439.5|8438.3|19
1651686230000|2022-05-04 17:43:50|8439.9|8439|8439.5|8438.6|8439.9|8439|8439.5|8438.6|11
1651686240000|2022-05-04 17:44:00|8439.6|8438.7|8439.9|8439|8440.1|8439|8439.5|8438.5|11
1651686250000|2022-05-04 17:44:10|8439.8|8438.9|8439.7|8438.8|8440|8438.9|8439.6|8438.5|5
1651686260000|2022-05-04 17:44:20|8439.6|8438.7|8439.9|8438.4|8439.9|8438.7|8439.5|8438.4|3
1651686270000|2022-05-04 17:44:30|8439.7|8438.8|8439.7|8438.8|8440.1|8438.9|8439.6|8438.5|9
1651686280000|2022-05-04 17:44:40|8439.6|8438.7|8439.6|8438.7|8439.6|8438.7|8439.6|8438.7|1
1651686290000|2022-05-04 17:44:50|8439.9|8438.4|8439.8|8438.9|8440|8438.9|8439.8|8438.4|3
1651686300000|2022-05-04 17:45:00|8439.7|8438.8|8439.5|8438.6|8440|8438.8|8439.5|8438.5|6
1651686310000|2022-05-04 17:45:10|8439.4|8438.5|8439.2|8438.3|8439.5|8438.6|8439.2|8438.3|9
1651686320000|2022-05-04 17:45:20|8439.1|8438.2|8439|8438.1|8439.2|8438.3|8439|8438.1|4
1651686330000|2022-05-04 17:45:30|8439.1|8438.2|8439.3|8438.4|8439.6|8438.4|8439.1|8438.1|11
1651686340000|2022-05-04 17:45:40|8439.2|8438.3|8439.6|8438.1|8439.7|8438.5|8439.1|8437.8|11
1651686350000|2022-05-04 17:45:50|8439.7|8438.2|8439.7|8438.2|8439.7|8438.6|8439.3|8438.2|13
1651686360000|2022-05-04 17:46:00|8439.8|8438.3|8440.2|8438.7|8440.2|8438.9|8439.7|8438.3|14
1651686370000|2022-05-04 17:46:10|8440.1|8438.6|8439.8|8438.9|8440.1|8439|8439.7|8438.6|8
1651686380000|2022-05-04 17:46:20|8439.7|8438.8|8440|8438.5|8440|8438.9|8439.6|8438.3|14
1651686390000|2022-05-04 17:46:30|8439.9|8438.4|8439.8|8438.9|8440|8439|8439.8|8438.4|6
1651686400000|2022-05-04 17:46:40|8439.9|8439|8440.2|8438.7|8440.3|8439.1|8439.8|8438.7|12
1651686410000|2022-05-04 17:46:50|8440.3|8438.8|8439.5|8438.6|8440.3|8439|8439.5|8438.5|19
1651686420000|2022-05-04 17:47:00|8439.8|8438.3|8439.6|8438.1|8439.8|8438.6|8439.3|8438.1|12
1651686430000|2022-05-04 17:47:10|8439.7|8438.2|8439.9|8438.4|8440|8438.8|8439.5|8438|14
1651686440000|2022-05-04 17:47:20|8440|8438.5|8439.7|8438.2|8440|8438.5|8439.7|8438.2|7
1651686450000|2022-05-04 17:47:30|8439.8|8438.3|8440|8439.1|8440.3|8439.1|8439.7|8438.2|12
1651686460000|2022-05-04 17:47:40|8440.1|8439.2|8440.2|8439.3|8440.5|8439.3|8439.8|8438.7|17
1651686470000|2022-05-04 17:47:50|8440.3|8439.4|8440.3|8439.4|8440.5|8439.4|8439.7|8438.6|17
1651686480000|2022-05-04 17:48:00|8440.5|8439|8440.6|8439.1|8440.9|8439.8|8440.3|8439|32
1651686490000|2022-05-04 17:48:10|8440.7|8439.2|8440.4|8439.5|8440.8|8439.6|8440.4|8439.1|11
1651686500000|2022-05-04 17:48:20|8440.7|8439.2|8440.3|8438.8|8440.7|8439.4|8440|8438.8|17
1651686510000|2022-05-04 17:48:30|8440|8439.1|8440.8|8439.3|8440.8|8439.3|8440|8438.6|19
1651686520000|2022-05-04 17:48:40|8440.9|8439.4|8440.9|8439.4|8440.9|8439.4|8440.8|8439.3|5
1651686530000|2022-05-04 17:48:50|8440.7|8439.2|8440.7|8439.2|8440.7|8439.2|8440.6|8439.1|3
1651686540000|2022-05-04 17:49:00|8440.8|8439.3|8440.5|8439.6|8441|8439.8|8440.5|8439.3|6
1651686550000|2022-05-04 17:49:10|8440.6|8439.7|8440.9|8439.4|8441|8439.7|8440.6|8439.3|10
1651686560000|2022-05-04 17:49:20|8440.8|8439.3|8441|8439.5|8441|8439.5|8440.7|8439.2|6
1651686570000|2022-05-04 17:49:30|8441.1|8439.6|8440.6|8439.7|8441.1|8439.7|8440.5|8439.4|10
1651686580000|2022-05-04 17:49:40|8440.9|8439.4|8440.9|8439.4|8441.2|8440|8440.5|8439.4|16
1651686590000|2022-05-04 17:49:50|8440.8|8439.9|8442|8441.1|8442.4|8441.2|8440.8|8439.9|24
1651686600000|2022-05-04 17:50:00|8441.9|8441|8442.1|8441.2|8442.5|8441.4|8441.9|8440.7|23
1651686610000|2022-05-04 17:50:10|8442|8441.1|8442.3|8440.8|8442.3|8441.1|8441.9|8440.7|13
1651686620000|2022-05-04 17:50:20|8442.2|8440.7|8442.4|8440.9|8442.4|8440.9|8442.2|8440.7|3
1651686630000|2022-05-04 17:50:30|8442.2|8441.3|8442.4|8440.9|8442.5|8441.4|8442.2|8440.9|10
1651686640000|2022-05-04 17:50:40|8442.5|8441|8442.4|8441.5|8442.5|8441.5|8442.2|8441|3
1651686650000|2022-05-04 17:50:50|8442.7|8441.2|8443|8441.5|8443|8441.8|8442.4|8441.1|13
1651686660000|2022-05-04 17:51:00|8442.7|8441.8|8443|8442.1|8443.3|8442.1|8442.7|8441.4|16
1651686670000|2022-05-04 17:51:10|8443.2|8441.7|8443|8442.1|8443.3|8442.1|8443|8441.7|7
1651686680000|2022-05-04 17:51:20|8443.2|8441.7|8443.3|8441.8|8443.3|8441.8|8443.2|8441.7|2
1651686690000|2022-05-04 17:51:30|8442.8|8441.9|8442.6|8441.7|8442.8|8441.9|8442.5|8441.6|9
1651686700000|2022-05-04 17:51:40|8442.5|8441.6|8442.2|8441.3|8442.8|8441.6|8442.1|8441|6
1651686710000|2022-05-04 17:51:50|8442.1|8441.2|8441.6|8440.7|8442.4|8441.3|8441.6|8440.7|11
1651686720000|2022-05-04 17:52:00|8441.9|8440.4|8441.3|8439.8|8442|8440.7|8441|8439.7|21
1651686730000|2022-05-04 17:52:10|8441|8440.1|8441.6|8440.1|8441.7|8440.5|8441|8439.7|23
1651686740000|2022-05-04 17:52:20|8441.7|8440.2|8441.6|8440.1|8441.7|8440.4|8441.3|8440.1|10
1651686750000|2022-05-04 17:52:30|8441.7|8440.2|8442.1|8441.2|8442.5|8441.2|8441.4|8440|21
1651686760000|2022-05-04 17:52:40|8442.3|8440.8|8442.4|8440.9|8442.4|8440.9|8442.2|8440.7|6
1651686770000|2022-05-04 17:52:50|8442.5|8441|8442.7|8441.2|8443.1|8441.8|8442.2|8441|20
1651686780000|2022-05-04 17:53:00|8442.3|8441.4|8442.9|8441.4|8443.4|8442.2|8442.3|8441.3|17
1651686790000|2022-05-04 17:53:10|8442.8|8441.3|8442.6|8441.7|8443|8441.7|8442.4|8441.2|13
1651686800000|2022-05-04 17:53:20|8442.7|8441.8|8442.9|8441.4|8442.9|8441.8|8442.6|8441.4|5
1651686810000|2022-05-04 17:53:30|8443|8441.5|8442.8|8441.9|8443.2|8442|8442.6|8441.5|15
1651686820000|2022-05-04 17:53:40|8442.9|8442|8443.4|8441.9|8443.7|8442.4|8442.8|8441.7|32
1651686830000|2022-05-04 17:53:50|8443.1|8442.2|8443.5|8442|8443.5|8442.2|8443.1|8441.9|3
1651686840000|2022-05-04 17:54:00|8443.6|8442.6|8443.7|8442.2|8443.9|8442.8|8443.4|8442.2|20
1651686850000|2022-05-04 17:54:10|8443.4|8442.5|8443.4|8442.5|8444.1|8442.7|8443.4|8442.2|18
1651686860000|2022-05-04 17:54:20|8443.8|8442.3|8443.9|8442.4|8443.9|8442.4|8443.8|8442.3|4
1651686870000|2022-05-04 17:54:30|8444|8442.5|8443.7|8442.2|8444.1|8442.6|8443.4|8442.2|9
1651686880000|2022-05-04 17:54:40|8443.8|8442.3|8443.5|8442.6|8443.9|8442.7|8443|8441.8|25
1651686890000|2022-05-04 17:54:50|8443.6|8442.7|8443.5|8442.6|8443.8|8442.8|8443.3|8442.2|13
1651686900000|2022-05-04 17:55:00|8443.4|8442.5|8444.2|8443.3|8444.2|8443.3|8443.4|8442.4|29
1651686910000|2022-05-04 17:55:10|8444.5|8443|8443.9|8443|8444.6|8443.5|8443.8|8442.6|22
1651686920000|2022-05-04 17:55:20|8444|8443.1|8443.8|8442.9|8444.2|8443.1|8443.8|8442.6|14
1651686930000|2022-05-04 17:55:30|8444|8442.5|8444.5|8443.6|8444.9|8443.6|8444|8442.5|23
1651686940000|2022-05-04 17:55:40|8444.4|8443.5|8443.7|8442.8|8444.9|8443.8|8443.7|8442.5|35
1651686950000|2022-05-04 17:55:50|8444|8442.5|8443.8|8442.3|8444.2|8442.7|8443.1|8442.1|28
1651686960000|2022-05-04 17:56:00|8443.9|8442.4|8444.2|8442.7|8444.2|8442.9|8443.6|8442.3|19
1651686970000|2022-05-04 17:56:10|8444.1|8442.6|8443.7|8442.8|8444.2|8442.8|8443.7|8442.2|14
1651686980000|2022-05-04 17:56:20|8443.6|8442.7|8443.8|8442.3|8444|8442.8|8443.6|8442.3|13
1651686990000|2022-05-04 17:56:30|8443.9|8442.4|8443.8|8442.3|8444.3|8442.6|8443.5|8442|12
1651687000000|2022-05-04 17:56:40|8443.6|8442.7|8443.5|8442|8443.9|8442.7|8443.5|8442|14
1651687010000|2022-05-04 17:56:50|8443.4|8441.9|8443|8441.5|8443.5|8442.2|8442.6|8441.4|11
1651687020000|2022-05-04 17:57:00|8442.9|8441.4|8443.2|8441.7|8443.2|8442.1|8442.6|8441.3|22
1651687030000|2022-05-04 17:57:10|8443.1|8441.6|8443.1|8441.6|8443.2|8441.7|8443|8441.5|11
1651687040000|2022-05-04 17:57:20|8443.2|8441.7|8442.7|8441.2|8443.5|8442|8442.7|8441.2|16
1651687050000|2022-05-04 17:57:30|8442.8|8441.3|8441.8|8440.3|8442.8|8441.3|8441.7|8440.2|25
1651687060000|2022-05-04 17:57:40|8441.7|8440.2|8441.9|8440.4|8441.9|8440.4|8441.4|8439.9|24
1651687070000|2022-05-04 17:57:50|8441.8|8440.3|8441.8|8440.3|8442|8440.5|8441.4|8439.9|22
1651687080000|2022-05-04 17:58:00|8441.7|8440.2|8443|8441.5|8443.6|8441.6|8441.7|8440.2|29
1651687090000|2022-05-04 17:58:10|8442.9|8441.4|8443.4|8441.9|8443.4|8441.9|8442.7|8441.2|39
1651687100000|2022-05-04 17:58:20|8443.3|8441.8|8444.1|8442.6|8444.3|8442.8|8443.2|8441.7|46
1651687110000|2022-05-04 17:58:30|8444.2|8442.7|8444|8442.3|8444.3|8442.8|8443.6|8442.1|29
1651687120000|2022-05-04 17:58:40|8443.7|8442.2|8443.8|8441.9|8444.3|8442.4|8443.1|8440.8|39
1651687130000|2022-05-04 17:58:50|8443.6|8442.1|8444.4|8442.9|8444.5|8443|8443.4|8441.9|33
1651687140000|2022-05-04 17:59:00|8444.1|8442.6|8443.1|8441.6|8445.2|8443|8443|8440.8|51
1651687150000|2022-05-04 17:59:10|8443.2|8441.7|8443.8|8441.9|8444.2|8442.2|8443.1|8441.6|36
1651687160000|2022-05-04 17:59:20|8443.4|8441.8|8442.7|8440.6|8444.2|8442.5|8442.5|8440.2|40
1651687170000|2022-05-04 17:59:30|8442.6|8440.4|8442.6|8438.7|8443|8440.7|8441|8437.2|44
1651687180000|2022-05-04 17:59:40|8442.2|8438.6|8444.3|8439.4|8446.9|8440.2|8441.8|8435.3|44
1651687190000|2022-05-04 17:59:50|8444.2|8439|8449.1|8439.3|8451.2|8440.9|8442.9|8436|40
1651687200000|2022-05-04 18:00:00|8446.8|8439|8444.1|8436.9|8447.4|8440.8|8441.9|8434.8|43
1651687210000|2022-05-04 18:00:10|8445|8436|8442.8|8438.7|8445|8439.2|8441.3|8436|41
1651687220000|2022-05-04 18:00:20|8442.6|8438.4|8440.2|8437|8442.8|8438.4|8440.1|8435.6|42
1651687230000|2022-05-04 18:00:30|8440.3|8437.1|8440.8|8437.4|8444.2|8441.8|8440.3|8436.6|45
1651687240000|2022-05-04 18:00:40|8442.2|8438.9|8445.9|8441.8|8445.9|8442.2|8441.7|8438.6|44
1651687250000|2022-05-04 18:00:50|8445.4|8440.8|8443.8|8441.8|8445.6|8442.2|8442.6|8440|44
1651687260000|2022-05-04 18:01:00|8443.9|8441.5|8443.4|8439.6|8444.5|8441.7|8441|8437|43
1651687270000|2022-05-04 18:01:10|8442.6|8439.4|8444.3|8440.4|8444.3|8440.8|8440.5|8437.7|43
1651687280000|2022-05-04 18:01:20|8443.3|8439.6|8441.7|8438.2|8444|8440.4|8440|8437|45
1651687290000|2022-05-04 18:01:30|8441|8437.7|8440.6|8437|8443.8|8440.7|8440.5|8437|44
1651687300000|2022-05-04 18:01:40|8440.2|8436.5|8440.7|8437.5|8441.2|8438.1|8438.4|8435.5|45
1651687310000|2022-05-04 18:01:50|8441.4|8437.4|8440.4|8438.6|8442.7|8439.8|8439.5|8436.6|44
1651687320000|2022-05-04 18:02:00|8442.1|8439.2|8439.7|8437|8442.4|8440.1|8439.2|8436.4|45
1651687330000|2022-05-04 18:02:10|8439.9|8437.2|8440.9|8438.3|8441.6|8439.6|8438.9|8436.8|44
1651687340000|2022-05-04 18:02:20|8440|8438.1|8440.4|8438.5|8441.3|8438.8|8438.7|8436.5|45
1651687350000|2022-05-04 18:02:30|8440.7|8438.6|8439.9|8437.6|8441.2|8438.8|8439.3|8436.5|44
1651687360000|2022-05-04 18:02:40|8440.1|8438.1|8441.9|8438.7|8442.5|8440.5|8440.1|8437.8|44
1651687370000|2022-05-04 18:02:50|8441.1|8439.3|8440|8437.9|8441.6|8439.5|8439.9|8437.2|44
1651687380000|2022-05-04 18:03:00|8440.1|8438.3|8438.2|8436.7|8440.8|8438.8|8437.3|8434.8|42
1651687390000|2022-05-04 18:03:10|8438.5|8436.1|8438.1|8436.2|8439.3|8437.3|8437.4|8435.2|45
1651687400000|2022-05-04 18:03:20|8438.4|8436.7|8440.8|8439.3|8441.2|8439.3|8438.4|8436.7|43
1651687410000|2022-05-04 18:03:30|8440.9|8439.2|8440.4|8438.3|8441.3|8439.4|8440|8437.8|45
1651687420000|2022-05-04 18:03:40|8440.8|8438.7|8441|8439.3|8441.6|8439.6|8440.1|8438|42
1651687430000|2022-05-04 18:03:50|8441.1|8439.6|8440.9|8439.1|8442|8439.9|8440.6|8438.5|43
1651687440000|2022-05-04 18:04:00|8441.3|8438.9|8441.5|8439.2|8441.6|8440.1|8440.2|8437.9|44
1651687450000|2022-05-04 18:04:10|8441.2|8439.4|8442.3|8440.3|8442.3|8440.7|8441|8438.6|44
1651687460000|2022-05-04 18:04:20|8442.4|8440.4|8443.5|8440.8|8443.5|8441.9|8442.1|8439.8|42
1651687470000|2022-05-04 18:04:30|8442.8|8441.8|8443|8440.4|8443.2|8441.8|8442.1|8439.8|42
1651687480000|2022-05-04 18:04:40|8442.6|8441.1|8442.6|8441.1|8444|8442.2|8441.6|8440.1|39
1651687490000|2022-05-04 18:04:50|8443.6|8441.8|8444.1|8441.8|8444.9|8442.7|8442.5|8441.1|38
1651687500000|2022-05-04 18:05:00|8443.7|8442.2|8441.6|8440.1|8443.7|8442.2|8441.5|8440|37
1651687510000|2022-05-04 18:05:10|8441.8|8440.3|8441.7|8440.2|8442.3|8440.8|8441.5|8440|39
1651687520000|2022-05-04 18:05:20|8441.8|8440.3|8441.4|8439.9|8442.7|8441.2|8441.2|8439.3|41
1651687530000|2022-05-04 18:05:30|8441.7|8440.2|8440.9|8439.4|8442.3|8440.5|8440.8|8439|42
1651687540000|2022-05-04 18:05:40|8441.1|8439.2|8441.4|8439.9|8441.8|8440.3|8440.8|8439|37
1651687550000|2022-05-04 18:05:50|8441.3|8439.8|8442.3|8440.5|8442.6|8440.9|8441.1|8439.5|40
1651687560000|2022-05-04 18:06:00|8441.6|8440.1|8442.7|8441.2|8442.7|8441.2|8441.4|8439.9|38
1651687570000|2022-05-04 18:06:10|8442.4|8440.9|8442.7|8440.8|8442.9|8441.4|8442.3|8440.8|39
1651687580000|2022-05-04 18:06:20|8442.4|8440.9|8442.3|8440.8|8442.8|8441.3|8442.2|8440.7|30
1651687590000|2022-05-04 18:06:30|8442.7|8441.2|8442.6|8441.1|8442.7|8441.2|8441.8|8440.3|28
1651687600000|2022-05-04 18:06:40|8442.5|8441|8441.3|8439.2|8442.6|8441.1|8441.2|8439.2|39
1651687610000|2022-05-04 18:06:50|8441.4|8439.1|8441.7|8439.7|8441.8|8440.1|8440.6|8438.8|40
1651687620000|2022-05-04 18:07:00|8441.8|8439.6|8440.9|8439.2|8441.8|8439.8|8440.7|8438.6|42
1651687630000|2022-05-04 18:07:10|8441.2|8438.9|8441.5|8439|8441.8|8440|8440.3|8438|43
1651687640000|2022-05-04 18:07:20|8441.3|8439.1|8440.2|8438.5|8441.6|8439.5|8440|8438.1|43
1651687650000|2022-05-04 18:07:30|8440.1|8438.6|8440.5|8438.7|8441.3|8439.4|8439.9|8437.5|42
1651687660000|2022-05-04 18:07:40|8440.3|8438.6|8440.6|8438.1|8441.1|8439.5|8440.1|8437.9|43
1651687670000|2022-05-04 18:07:50|8440.9|8438.9|8441.1|8439|8441.3|8439.4|8440|8437.9|41
1651687680000|2022-05-04 18:08:00|8440.8|8438.9|8440.8|8439.3|8442|8439.8|8440.4|8438.7|42
1651687690000|2022-05-04 18:08:10|8440.7|8438.6|8440.6|8438.8|8441.8|8439.7|8440.6|8438.6|43
1651687700000|2022-05-04 18:08:20|8441.1|8439.4|8440.1|8438.1|8441.2|8439.6|8440|8437.7|43
1651687710000|2022-05-04 18:08:30|8440.2|8438.5|8440.9|8439.1|8441.1|8439.1|8439.7|8437.7|43
1651687720000|2022-05-04 18:08:40|8440.6|8438.7|8440.8|8438.8|8441.2|8439.1|8440|8437.6|42
1651687730000|2022-05-04 18:08:50|8440.4|8438.2|8439.6|8437.2|8440.4|8438.6|8439|8436.7|42
1651687740000|2022-05-04 18:09:00|8439.8|8438.1|8439.8|8438|8440.6|8438.8|8439.6|8437.2|38
1651687750000|2022-05-04 18:09:10|8439.9|8438.4|8440.4|8438.5|8440.5|8438.9|8439.8|8437.7|42
1651687760000|2022-05-04 18:09:20|8440.3|8438.4|8439.2|8437.4|8440.4|8438.4|8438.8|8437|31
1651687770000|2022-05-04 18:09:30|8439.5|8437.8|8438.5|8437|8439.7|8438.2|8438.4|8436.3|31
1651687780000|2022-05-04 18:09:40|8439|8436.7|8438.6|8436|8439.2|8437.3|8437.7|8435.4|54
1651687790000|2022-05-04 18:09:50|8438.7|8436.1|8436.7|8434.5|8438.7|8436.3|8436.4|8434.4|59
1651687800000|2022-05-04 18:10:00|8436.9|8434.4|8436|8434.5|8436.9|8435.2|8436|8434.4|39
1651687810000|2022-05-04 18:10:10|8436.2|8434.7|8437|8435.5|8437.8|8436.3|8436.1|8434.6|39
1651687820000|2022-05-04 18:10:20|8437.1|8435.6|8437.9|8436.4|8438.1|8436.6|8437.1|8435.6|36
1651687830000|2022-05-04 18:10:30|8438|8436.5|8436.4|8434.9|8438|8436.5|8435.3|8433.8|49
1651687840000|2022-05-04 18:10:40|8436.5|8435|8436.2|8434.7|8437|8435.5|8436|8434.2|38
1651687850000|2022-05-04 18:10:50|8436.1|8434.6|8436.1|8434.6|8436.7|8435.2|8435.4|8433.9|35
1651687860000|2022-05-04 18:11:00|8436|8434.5|8435|8433.5|8436.1|8434.6|8434.9|8433.4|32
1651687870000|2022-05-04 18:11:10|8435.3|8433.8|8435.8|8434.3|8436.5|8435|8435.2|8433.6|54
1651687880000|2022-05-04 18:11:20|8435.6|8434.1|8435.5|8434|8436.1|8434.6|8434.8|8433.3|36
1651687890000|2022-05-04 18:11:30|8435.6|8434.1|8435.4|8433.9|8435.9|8434.4|8435.1|8433.6|51
1651687900000|2022-05-04 18:11:40|8435.6|8434.1|8435.9|8434.4|8436.1|8434.6|8435|8433.5|41
1651687910000|2022-05-04 18:11:50|8435.8|8434.3|8435.6|8434.1|8436.1|8434.7|8435.1|8433.8|40
1651687920000|2022-05-04 18:12:00|8435.5|8434|8435.4|8433.9|8435.5|8434.3|8435|8433.6|34
1651687930000|2022-05-04 18:12:10|8435.5|8434|8435.6|8434.1|8435.8|8434.3|8435.3|8433.8|33
1651687940000|2022-05-04 18:12:20|8435.5|8434|8435.8|8434.3|8435.9|8434.4|8434.8|8433.4|40
1651687950000|2022-05-04 18:12:30|8435.9|8434.4|8436.7|8435.2|8437|8435.5|8435.9|8434.4|39
1651687960000|2022-05-04 18:12:40|8436.6|8435.1|8437.6|8436.1|8437.7|8436.2|8436.6|8435.1|42
1651687970000|2022-05-04 18:12:50|8437.4|8435.9|8437|8435.5|8437.5|8436|8436.8|8435.4|36
1651687980000|2022-05-04 18:13:00|8437.2|8435.7|8437.2|8435.7|8437.3|8435.8|8436.7|8435.4|31
1651687990000|2022-05-04 18:13:10|8437.1|8435.6|8437.1|8435.6|8437.3|8435.8|8436.8|8435.3|29
1651688000000|2022-05-04 18:13:20|8437.2|8435.7|8437.9|8436.4|8438.4|8436.9|8437.2|8435.7|30
1651688010000|2022-05-04 18:13:30|8438|8436.5|8437.9|8436.4|8438|8436.5|8437.2|8436|28
1651688020000|2022-05-04 18:13:40|8437.6|8436.1|8436.8|8435.3|8437.7|8436.2|8436.6|8435.1|45
1651688030000|2022-05-04 18:13:50|8436.7|8435.2|8438.6|8437.1|8438.7|8437.2|8436.7|8435.2|44
1651688040000|2022-05-04 18:14:00|8438.7|8437.2|8438.3|8436.8|8439|8437.5|8438.1|8436.6|37
1651688050000|2022-05-04 18:14:10|8438.4|8436.9|8438.3|8436.8|8438.5|8437|8438|8436.5|45
1651688060000|2022-05-04 18:14:20|8438.2|8436.7|8438.2|8436.7|8438.6|8437.1|8437.3|8436|27
1651688070000|2022-05-04 18:14:30|8438.1|8436.6|8437.6|8436.1|8438.4|8436.9|8437.4|8435.9|45
1651688080000|2022-05-04 18:14:40|8437.5|8436|8438.2|8436.7|8438.4|8436.9|8437.5|8436|36
1651688090000|2022-05-04 18:14:50|8438.1|8436.6|8437.7|8436.2|8438.2|8436.7|8437.6|8436.2|29
1651688100000|2022-05-04 18:15:00|8437.8|8436.3|8438.2|8436.7|8438.5|8437|8437.8|8436.3|44
1651688110000|2022-05-04 18:15:10|8438.3|8436.8|8438.1|8436.6|8438.5|8437|8437.9|8436.4|34
1651688120000|2022-05-04 18:15:20|8438|8436.5|8438.6|8437.1|8438.6|8437.1|8438|8436.5|29
1651688130000|2022-05-04 18:15:30|8438.5|8437|8438.4|8436.9|8438.7|8437.3|8437.8|8436.7|38
1651688140000|2022-05-04 18:15:40|8438.5|8437|8438.7|8437.2|8438.8|8437.5|8438.2|8436.8|35
1651688150000|2022-05-04 18:15:50|8438.9|8437.4|8438.8|8437.3|8438.9|8437.4|8438.1|8436.9|34
1651688160000|2022-05-04 18:16:00|8438.7|8437.2|8438.4|8436.9|8438.8|8437.4|8438|8436.8|38
1651688170000|2022-05-04 18:16:10|8438.1|8437.2|8438.2|8436.7|8438.7|8437.3|8438|8436.5|31
1651688180000|2022-05-04 18:16:20|8438.3|8436.8|8437.9|8437|8438.4|8437.1|8437.7|8436.6|37
1651688190000|2022-05-04 18:16:30|8437.8|8436.9|8437.7|8436.8|8438.5|8437.3|8437.7|8436.5|32
1651688200000|2022-05-04 18:16:40|8438|8436.5|8437.8|8436.9|8438.2|8437|8437.7|8436.4|32
1651688210000|2022-05-04 18:16:50|8437.7|8436.8|8438.3|8437.4|8438.5|8437.5|8437.7|8436.6|26
1651688220000|2022-05-04 18:17:00|8438.9|8437.5|8438.5|8437|8439|8437.5|8438.2|8437|21
1651688230000|2022-05-04 18:17:10|8438.6|8437.1|8438.5|8437|8439|8437.7|8438.1|8437|31
1651688240000|2022-05-04 18:17:20|8438.3|8437.4|8438.8|8437.3|8439|8437.7|8438.2|8437|35
1651688250000|2022-05-04 18:17:30|8438.7|8437.2|8438.2|8437.3|8438.8|8437.6|8438.2|8437.1|29
1651688260000|2022-05-04 18:17:40|8438.1|8437.2|8438.2|8437.3|8438.6|8437.4|8438|8437|19
1651688270000|2022-05-04 18:17:50|8438.4|8436.9|8437.6|8436.7|8439|8437.7|8437.6|8436.4|39
1651688280000|2022-05-04 18:18:00|8437.5|8436.6|8437.9|8437|8438.3|8437.1|8437.5|8436.3|26
1651688290000|2022-05-04 18:18:10|8438|8437.1|8438.7|8437.2|8438.7|8437.6|8437.7|8436.6|33
1651688300000|2022-05-04 18:18:20|8438.5|8437|8438.2|8437.3|8438.9|8437.4|8438.1|8436.9|37
1651688310000|2022-05-04 18:18:30|8438.3|8436.8|8439.4|8438.5|8439.6|8438.5|8438.2|8436.8|44
1651688320000|2022-05-04 18:18:40|8439.3|8438.4|8439.5|8438.6|8440|8438.6|8439.2|8437.9|24
1651688330000|2022-05-04 18:18:50|8439.7|8438.2|8438.8|8437.3|8439.9|8438.6|8438.6|8437.3|21
1651688340000|2022-05-04 18:19:00|8438.7|8437.2|8438.8|8437.9|8439.3|8438|8438.2|8437|42
1651688350000|2022-05-04 18:19:10|8439.2|8437.7|8439.2|8437.7|8439.4|8438.1|8438.8|8437.3|42
1651688360000|2022-05-04 18:19:20|8439.1|8437.6|8439.3|8438.4|8439.9|8438.4|8439|8437.5|31
1651688370000|2022-05-04 18:19:30|8439.4|8438.5|8439.9|8438.4|8440.3|8438.9|8439.1|8437.9|36
1651688380000|2022-05-04 18:19:40|8439.8|8438.3|8440.3|8438.8|8440.3|8439.1|8439.7|8438.3|33
1651688390000|2022-05-04 18:19:50|8440.2|8438.7|8440.1|8438.6|8440.5|8439.4|8439.7|8438.5|34
1651688400000|2022-05-04 18:20:00|8440.2|8438.7|8440.4|8438.9|8440.7|8439.4|8439.8|8438.5|39
1651688410000|2022-05-04 18:20:10|8440.3|8438.8|8440|8438.5|8440.7|8439.5|8439.8|8438.4|43
1651688420000|2022-05-04 18:20:20|8439.7|8438.2|8439.2|8438.3|8439.9|8438.4|8439.1|8437.9|27
1651688430000|2022-05-04 18:20:30|8439.3|8438.4|8439.7|8438.2|8439.8|8438.7|8439.1|8438.1|23
1651688440000|2022-05-04 18:20:40|8439.8|8438.3|8439.3|8438.4|8440.1|8438.8|8439.3|8438|33
1651688450000|2022-05-04 18:20:50|8439.4|8438.5|8439.6|8438.1|8439.9|8438.6|8439.2|8437.9|32
1651688460000|2022-05-04 18:21:00|8439.5|8438|8439.1|8438.2|8439.7|8438.5|8439.1|8437.7|37
1651688470000|2022-05-04 18:21:10|8439.4|8437.9|8439.3|8437.8|8439.6|8438.5|8438.9|8437.6|37
1651688480000|2022-05-04 18:21:20|8439.2|8437.7|8439.2|8438.3|8439.7|8438.4|8438.8|8437.6|34
1651688490000|2022-05-04 18:21:30|8439.1|8438.2|8439.3|8438.4|8439.6|8438.5|8439|8437.8|25
1651688500000|2022-05-04 18:21:40|8439.4|8438.5|8438.9|8438|8439.6|8438.5|8438.9|8437.4|29
1651688510000|2022-05-04 18:21:50|8438.8|8437.9|8438.8|8437.9|8439.1|8437.9|8438.5|8437.2|27
1651688520000|2022-05-04 18:22:00|8438.7|8437.8|8439.2|8437.7|8439.5|8438.4|8438.7|8437.5|40
1651688530000|2022-05-04 18:22:10|8438.9|8438|8439.2|8438.3|8439.5|8438.4|8438.9|8437.9|35
1651688540000|2022-05-04 18:22:20|8439.3|8438.4|8439.6|8438.1|8439.8|8438.5|8439.1|8437.9|28
1651688550000|2022-05-04 18:22:30|8439.5|8438.6|8439.5|8438|8439.9|8438.8|8439.1|8437.7|38
1651688560000|2022-05-04 18:22:40|8439.2|8438.3|8439.6|8438.7|8440.2|8439|8439.1|8437.8|53
1651688570000|2022-05-04 18:22:50|8439.7|8438.8|8439.7|8438.2|8440|8438.8|8439.3|8438.2|35
1651688580000|2022-05-04 18:23:00|8439.4|8438.5|8439.2|8438.3|8439.8|8438.6|8439.1|8437.9|39
1651688590000|2022-05-04 18:23:10|8439.5|8438|8439.8|8438.9|8440.1|8438.9|8439.2|8437.9|39
1651688600000|2022-05-04 18:23:20|8439.6|8438.7|8440.2|8438.7|8440.2|8439.1|8439.5|8438.3|30
1651688610000|2022-05-04 18:23:30|8440.3|8438.8|8439.6|8438.7|8440.5|8439.4|8439.6|8438.3|52
1651688620000|2022-05-04 18:23:40|8439.5|8438.6|8439.4|8438.5|8439.7|8438.8|8439|8437.6|38
1651688630000|2022-05-04 18:23:50|8439.6|8438.1|8439.6|8438.1|8439.8|8438.5|8438.7|8437.2|43
1651688640000|2022-05-04 18:24:00|8439.5|8438|8439.7|8438.8|8440.2|8439.1|8439.1|8438|43
1651688650000|2022-05-04 18:24:10|8440.1|8438.6|8440.1|8438.6|8440.5|8439.2|8439.7|8438.5|43
1651688660000|2022-05-04 18:24:20|8440.2|8438.7|8440.1|8438.6|8440.6|8439.1|8440.1|8438.6|38
1651688670000|2022-05-04 18:24:30|8439.7|8438.8|8440.3|8438.8|8440.6|8439.3|8439.7|8438.5|38
1651688680000|2022-05-04 18:24:40|8440.4|8438.9|8440.5|8439|8440.6|8439.2|8439.9|8438.7|27
1651688690000|2022-05-04 18:24:50|8440.6|8439.1|8440.8|8439.3|8440.8|8439.3|8439.9|8438.6|35
1651688700000|2022-05-04 18:25:00|8440.7|8439.2|8440.9|8439.4|8441|8439.6|8440.5|8439|40
1651688710000|2022-05-04 18:25:10|8440.7|8439.8|8440.9|8439.4|8441.2|8439.8|8440.4|8439.2|39
1651688720000|2022-05-04 18:25:20|8441|8439.5|8441|8439.5|8441.2|8439.8|8440.7|8439.3|36
1651688730000|2022-05-04 18:25:30|8441.1|8439.6|8441.6|8440.1|8441.7|8440.5|8440.8|8439.5|34
1651688740000|2022-05-04 18:25:40|8441.5|8440|8441.4|8440.5|8441.9|8440.6|8441.1|8439.9|38
1651688750000|2022-05-04 18:25:50|8441.7|8440.2|8441.8|8440.3|8442.1|8440.8|8441.2|8439.9|29
1651688760000|2022-05-04 18:26:00|8441.7|8440.2|8441.6|8440.1|8441.9|8440.4|8441.5|8440|38
1651688770000|2022-05-04 18:26:10|8441.8|8440.3|8441.4|8439.9|8442.3|8441.1|8441|8439.8|35
1651688780000|2022-05-04 18:26:20|8441.5|8440|8441.5|8440|8441.7|8440.5|8440.9|8439.6|47
1651688790000|2022-05-04 18:26:30|8441.6|8440.1|8441|8439.5|8442|8440.5|8441|8439.5|37
1651688800000|2022-05-04 18:26:40|8441.2|8439.7|8440.7|8439.2|8441.3|8439.9|8440.6|8439.2|44
1651688810000|2022-05-04 18:26:50|8440.6|8439.1|8440.5|8439|8440.8|8439.5|8440|8438.6|39
1651688820000|2022-05-04 18:27:00|8440.6|8439.1|8440.9|8439.4|8440.9|8439.4|8440.2|8438.7|32
1651688830000|2022-05-04 18:27:10|8440.8|8439.3|8440.7|8439.2|8441.1|8439.6|8440.1|8438.9|28
1651688840000|2022-05-04 18:27:20|8440.8|8439.3|8440.8|8439.3|8440.8|8439.3|8440.4|8438.9|38
1651688850000|2022-05-04 18:27:30|8441|8439.5|8440.3|8438.8|8441.1|8439.6|8440.2|8438.8|38
1651688860000|2022-05-04 18:27:40|8440.4|8438.9|8440.3|8438.8|8440.5|8439|8440.1|8438.6|38
1651688870000|2022-05-04 18:27:50|8440.2|8438.7|8440|8438.5|8440.6|8439.3|8439.9|8438.4|39
1651688880000|2022-05-04 18:28:00|8439.8|8438.9|8439.8|8438.3|8440.1|8438.9|8439.2|8437.7|37
1651688890000|2022-05-04 18:28:10|8439.7|8438.2|8439.8|8438.3|8440.1|8438.6|8439.6|8438.1|29
1651688900000|2022-05-04 18:28:20|8439.9|8438.4|8439.7|8438.2|8440|8438.5|8439.6|8438.1|28
1651688910000|2022-05-04 18:28:30|8439.8|8438.3|8439.5|8438|8439.8|8438.6|8439.5|8438|28
1651688920000|2022-05-04 18:28:40|8439.4|8437.9|8439.6|8438.1|8439.8|8438.3|8439.4|8437.9|16
1651688930000|2022-05-04 18:28:50|8439.7|8438.2|8439.3|8437.8|8439.7|8438.2|8439.1|8437.6|18
1651688940000|2022-05-04 18:29:00|8439.2|8437.7|8439.6|8438.1|8439.7|8438.2|8438.9|8437.4|37
1651688950000|2022-05-04 18:29:10|8439.5|8438|8439.3|8437.8|8439.8|8438.3|8439.1|8437.6|32
1651688960000|2022-05-04 18:29:20|8439.2|8437.7|8439.3|8437.8|8439.5|8438|8439.1|8437.6|28
1651688970000|2022-05-04 18:29:30|8439.4|8437.9|8440|8438.5|8440.1|8438.6|8439.1|8437.6|35
1651688980000|2022-05-04 18:29:40|8439.9|8438.4|8439.8|8438.3|8439.9|8438.4|8439.5|8438|25
1651688990000|2022-05-04 18:29:50|8439.9|8438.4|8440|8438.5|8440.1|8438.6|8439.6|8438.1|24
1651689000000|2022-05-04 18:30:00|8439.9|8438.4|8439.5|8438|8440|8438.5|8439.3|8437.8|43
1651689010000|2022-05-04 18:30:10|8439.4|8437.9|8439.4|8438.5|8439.9|8438.5|8439.3|8437.8|32
1651689020000|2022-05-04 18:30:20|8439.7|8438.2|8439.2|8437.7|8440.3|8438.8|8438.8|8437.5|34
1651689030000|2022-05-04 18:30:30|8439.1|8437.6|8439.5|8438|8439.8|8438.5|8439|8437.5|39
1651689040000|2022-05-04 18:30:40|8439.6|8438.1|8439.5|8438|8440.3|8438.7|8438.6|8437|55
1651689050000|2022-05-04 18:30:50|8439.4|8437.9|8441|8439.5|8441.2|8439.5|8438.7|8437.2|65
1651689060000|2022-05-04 18:31:00|8441.4|8438.9|8441.8|8440.3|8442|8440.3|8440.5|8438.9|66
1651689070000|2022-05-04 18:31:10|8442|8440.5|8441.2|8439.7|8442.4|8440.9|8441.2|8439.7|57
1651689080000|2022-05-04 18:31:20|8441.1|8439.6|8439.2|8437.7|8441.5|8440|8439|8437.5|66
1651689090000|2022-05-04 18:31:30|8439|8437.5|8438.6|8437.1|8440.2|8438.7|8438.4|8436.9|59
1651689100000|2022-05-04 18:31:40|8438.9|8437.4|8439.9|8438.4|8441.1|8438.8|8438.9|8437.3|65
1651689110000|2022-05-04 18:31:50|8439.8|8438.3|8439.4|8437.9|8440.5|8438.9|8439.4|8437.9|62
1651689120000|2022-05-04 18:32:00|8439.8|8437.5|8438.5|8437|8440.3|8438.4|8438.4|8436.4|58
1651689130000|2022-05-04 18:32:10|8438.7|8437.2|8438.1|8436.6|8439.3|8437.5|8437.6|8436.1|63
1651689140000|2022-05-04 18:32:20|8438|8436.5|8438.5|8437|8438.9|8437.2|8437|8435.5|60
1651689150000|2022-05-04 18:32:30|8438.6|8437.1|8439.5|8438|8440.3|8438.5|8438|8436.4|52
1651689160000|2022-05-04 18:32:40|8439.6|8438.1|8440.7|8439.2|8440.7|8439.2|8439.4|8437.9|49
1651689170000|2022-05-04 18:32:50|8440.8|8439.3|8440.5|8439|8441|8439.5|8439|8437.4|57
1651689180000|2022-05-04 18:33:00|8440.4|8438.9|8440.4|8438.9|8441.4|8439.6|8439.9|8438.4|51
1651689190000|2022-05-04 18:33:10|8440.5|8439|8440.1|8438.6|8441|8439.3|8439.5|8438|54
1651689200000|2022-05-04 18:33:20|8440.3|8438.8|8440.6|8439.1|8441|8439.1|8439.6|8437.6|53
1651689210000|2022-05-04 18:33:30|8440.8|8439.3|8440.7|8439.2|8441.5|8439.5|8440.5|8438.6|60
1651689220000|2022-05-04 18:33:40|8440.6|8439.1|8440.8|8439.3|8441|8439.5|8439.9|8438.6|38
1651689230000|2022-05-04 18:33:50|8440.7|8439.2|8440.5|8439|8441|8439.5|8440|8438.5|38
1651689240000|2022-05-04 18:34:00|8440.9|8438.6|8441.2|8439.7|8441.7|8440.1|8440.3|8438.5|58
1651689250000|2022-05-04 18:34:10|8441.3|8439.8|8441.7|8440.2|8441.9|8440.3|8440.3|8438.7|54
1651689260000|2022-05-04 18:34:20|8441.6|8440.1|8442|8440.5|8442|8440.6|8440.9|8439.4|48
1651689270000|2022-05-04 18:34:30|8442.5|8440.3|8442.3|8440.8|8442.5|8441|8441.3|8439.8|47
1651689280000|2022-05-04 18:34:40|8442|8440.5|8442.9|8441.4|8443.3|8441.8|8441.8|8439.8|46
1651689290000|2022-05-04 18:34:50|8443.1|8441.6|8443.1|8441.6|8443.2|8441.7|8442.5|8441|33
1651689300000|2022-05-04 18:35:00|8443.2|8441.7|8441.7|8440.2|8443.2|8441.7|8440.3|8439|59
1651689310000|2022-05-04 18:35:10|8441.6|8440.1|8442|8440.5|8442.5|8440.8|8441.3|8439.8|54
1651689320000|2022-05-04 18:35:20|8442.3|8440.8|8443.5|8442|8444.1|8442.2|8442|8440.2|56
1651689330000|2022-05-04 18:35:30|8443.7|8442.2|8445.6|8443|8447.1|8444.8|8443.7|8442.2|73
1651689340000|2022-05-04 18:35:40|8444.6|8443.1|8443.8|8442.3|8445.2|8443.5|8443.2|8441.1|63
1651689350000|2022-05-04 18:35:50|8444.5|8442.8|8441|8439.5|8444.7|8443.2|8440.8|8439.1|69
1651689360000|2022-05-04 18:36:00|8441.4|8439.9|8442.5|8441|8442.9|8441.4|8440.4|8438.9|67
1651689370000|2022-05-04 18:36:10|8442.3|8440.8|8441.8|8440.3|8442.7|8441.2|8440.8|8439.2|63
1651689380000|2022-05-04 18:36:20|8441.9|8440.4|8442|8440.5|8442.5|8440.5|8440.6|8439.1|57
1651689390000|2022-05-04 18:36:30|8441.7|8440.2|8440.6|8439.1|8442.6|8440.8|8440.6|8437.9|61
1651689400000|2022-05-04 18:36:40|8441|8439.5|8440.9|8439.4|8441.3|8439.8|8440.3|8438.8|63
1651689410000|2022-05-04 18:36:50|8440.8|8439.3|8440.4|8438.9|8441.5|8440|8439.8|8438.4|63
1651689420000|2022-05-04 18:37:00|8440.2|8438.7|8440.8|8439.3|8440.8|8439.3|8439.6|8438.1|55
1651689430000|2022-05-04 18:37:10|8440.1|8438.6|8438.8|8437.3|8441.3|8439.2|8438.5|8436.8|72
1651689440000|2022-05-04 18:37:20|8438.6|8437.1|8437.7|8436.2|8439.6|8437.7|8437.2|8435.7|69
1651689450000|2022-05-04 18:37:30|8437.4|8435.9|8438.1|8435.9|8439.1|8437.5|8437.4|8435.6|49
1651689460000|2022-05-04 18:37:40|8437.8|8436.3|8437.9|8436.4|8439.1|8436.9|8437.5|8435.6|71
1651689470000|2022-05-04 18:37:50|8438.2|8435.9|8437.4|8435.9|8438.3|8436.3|8436.4|8434.7|57
1651689480000|2022-05-04 18:38:00|8437.3|8435.8|8436.7|8435.2|8437.8|8435.9|8436.3|8434.4|59
1651689490000|2022-05-04 18:38:10|8436.1|8434.6|8437.6|8436.1|8438.2|8436.5|8435.9|8434|60
1651689500000|2022-05-04 18:38:20|8437.8|8436.3|8438.7|8436.1|8438.8|8436.7|8437.2|8435.3|65
1651689510000|2022-05-04 18:38:30|8439|8435.9|8437.6|8436.1|8439|8437.1|8437|8435.3|63
1651689520000|2022-05-04 18:38:40|8437.7|8436.2|8437.7|8436.2|8438.1|8436.6|8437.4|8435.9|52
1651689530000|2022-05-04 18:38:50|8437.9|8436.4|8438.2|8436.7|8438.7|8437.2|8437.7|8436.2|62
1651689540000|2022-05-04 18:39:00|8438.5|8437|8438.6|8437.1|8439.4|8437.4|8437.9|8436.4|55
1651689550000|2022-05-04 18:39:10|8438.8|8437.3|8438|8436.5|8439.5|8437.5|8437.6|8435.3|65
1651689560000|2022-05-04 18:39:20|8437.9|8436.4|8438.1|8436.6|8438.4|8436.7|8437.1|8435|59
1651689570000|2022-05-04 18:39:30|8438.3|8436.8|8438.1|8436.6|8438.8|8436.8|8437.1|8435.6|51
1651689580000|2022-05-04 18:39:40|8438|8436.5|8437.8|8436.3|8438.4|8436.9|8437.6|8436.1|44
1651689590000|2022-05-04 18:39:50|8437.7|8436.2|8437.9|8436.4|8438.5|8437|8437.7|8436.2|51
1651689600000|2022-05-04 18:40:00|8438|8436.5|8438.1|8436.6|8438.9|8437.1|8437.7|8436.2|46
1651689610000|2022-05-04 18:40:10|8437.9|8436.4|8438|8436.5|8438.3|8436.8|8437.2|8435.7|45
1651689620000|2022-05-04 18:40:20|8438.1|8436.6|8437.7|8436.2|8438.7|8436.7|8437.5|8435.9|39
1651689630000|2022-05-04 18:40:30|8437.6|8436.1|8438.2|8436.7|8439.2|8437.3|8437.3|8435.7|52
1651689640000|2022-05-04 18:40:40|8438.1|8436.6|8438.5|8437|8439.1|8437.3|8438|8436.4|52
1651689650000|2022-05-04 18:40:50|8438.4|8436.9|8439.2|8437.7|8439.2|8437.7|8438.3|8436.8|40
1651689660000|2022-05-04 18:41:00|8439.5|8438|8439.1|8437.6|8439.6|8438.1|8438.7|8437.2|45
1651689670000|2022-05-04 18:41:10|8439.6|8437.1|8437.2|8435.7|8439.6|8438|8436.6|8435.1|52
1651689680000|2022-05-04 18:41:20|8437|8435.5|8436.7|8435.2|8437.8|8436.3|8436.1|8434.6|50
1651689690000|2022-05-04 18:41:30|8436.9|8435.4|8435.6|8434.1|8437|8435.5|8435.5|8434|50
1651689700000|2022-05-04 18:41:40|8435.7|8434.2|8437.1|8435.6|8437.9|8435.7|8435.7|8433.8|53
1651689710000|2022-05-04 18:41:50|8437.4|8435.2|8438.3|8436.8|8438.7|8437|8436.8|8435.1|55
1651689720000|2022-05-04 18:42:00|8438.2|8436.7|8438.8|8437.3|8439.2|8437.7|8437.4|8435.9|56
1651689730000|2022-05-04 18:42:10|8439|8437.5|8439.6|8438.1|8439.9|8438.4|8438.8|8437.3|50
1651689740000|2022-05-04 18:42:20|8439.4|8437.9|8439|8436.5|8440|8438.3|8438.5|8436.3|62
1651689750000|2022-05-04 18:42:30|8438.9|8436.6|8437.4|8434.8|8438.9|8437.2|8436.7|8434.8|72
1651689760000|2022-05-04 18:42:40|8437.2|8435.7|8437.6|8436.1|8438.4|8436.4|8437|8434.6|73
1651689770000|2022-05-04 18:42:50|8437.5|8436|8436.6|8435.1|8438.5|8436.6|8436.6|8434.4|69
1651689780000|2022-05-04 18:43:00|8436.8|8434.2|8436.6|8435.1|8437.2|8435.7|8436.4|8434.2|60
1651689790000|2022-05-04 18:43:10|8436.7|8435.2|8436.8|8435.3|8437.4|8435.7|8436.5|8435|44
1651689800000|2022-05-04 18:43:20|8436.7|8435.2|8439|8437.5|8440.3|8437.8|8436.6|8435.1|51
1651689810000|2022-05-04 18:43:30|8439.5|8437.2|8439.5|8437|8441.3|8439.5|8438.5|8436.7|76
1651689820000|2022-05-04 18:43:40|8440.4|8436.9|8441.2|8438.7|8441.3|8439.2|8438.6|8436.8|75
1651689830000|2022-05-04 18:43:50|8441.1|8438.5|8439.9|8436.9|8441.9|8439.2|8438.7|8436.4|68
1651689840000|2022-05-04 18:44:00|8438.7|8437.2|8439.4|8436.7|8440.2|8437.9|8438|8435.8|77
1651689850000|2022-05-04 18:44:10|8439.7|8437.5|8439.7|8437.4|8440.5|8438.3|8437.8|8435.4|72
1651689860000|2022-05-04 18:44:20|8439.4|8437.9|8439.2|8437|8439.7|8437.9|8437.7|8435.1|76
1651689870000|2022-05-04 18:44:30|8439.8|8436.9|8438.5|8437|8440.5|8438.5|8438|8435.7|76
1651689880000|2022-05-04 18:44:40|8439.6|8436.1|8439.7|8438.2|8440.6|8438.2|8438|8435.3|77
1651689890000|2022-05-04 18:44:50|8439.6|8438.1|8438.3|8435.8|8440.9|8438.5|8437.4|8435.1|78
1651689900000|2022-05-04 18:45:00|8438.5|8435.6|8438.9|8436.3|8439|8436.7|8437.3|8434.8|79
1651689910000|2022-05-04 18:45:10|8438.7|8436.4|8436.7|8435.2|8438.7|8436.4|8436.3|8434.1|78
1651689920000|2022-05-04 18:45:20|8436.4|8434.2|8437.9|8436.4|8438.6|8437.1|8435.6|8433.7|79
1651689930000|2022-05-04 18:45:30|8437.6|8435.6|8438.7|8436.4|8439.3|8437.6|8437.6|8435.5|64
1651689940000|2022-05-04 18:45:40|8438.4|8436.9|8438.9|8436.6|8440|8437.9|8438|8436.1|64
1651689950000|2022-05-04 18:45:50|8438.5|8437|8437.6|8435.3|8439.5|8437.6|8437.2|8435.2|74
1651689960000|2022-05-04 18:46:00|8437.8|8435.2|8437.1|8435.6|8438.4|8436.2|8436.5|8434.6|55
1651689970000|2022-05-04 18:46:10|8437|8435.5|8436.6|8435.1|8437.6|8435.8|8436.6|8434.6|48
1651689980000|2022-05-04 18:46:20|8436.9|8434.7|8435.7|8434.2|8437.2|8435.3|8435.7|8434|66
1651689990000|2022-05-04 18:46:30|8436.1|8433.8|8436.6|8435.1|8437.4|8435.6|8435.7|8433.8|54
1651690000000|2022-05-04 18:46:40|8437.1|8434.9|8435.6|8434.1|8437.1|8435.2|8435.5|8434|53
1651690010000|2022-05-04 18:46:50|8435.7|8434.2|8436.6|8435.1|8436.8|8435.3|8435.7|8434.2|45
1651690020000|2022-05-04 18:47:00|8436.5|8435|8438.8|8437.3|8439.2|8437.7|8436.5|8435|46
1651690030000|2022-05-04 18:47:10|8438.7|8437.2|8437|8435.5|8439.1|8437.2|8436.5|8434.7|57
1651690040000|2022-05-04 18:47:20|8436.9|8435.4|8436.9|8435.4|8438.3|8436.5|8436.9|8435.1|60
1651690050000|2022-05-04 18:47:30|8437|8435.5|8437.4|8435.9|8437.5|8436|8436.5|8434.8|43
1651690060000|2022-05-04 18:47:40|8437.3|8435.8|8439.1|8437.6|8439.2|8437.7|8437.3|8435.8|41
1651690070000|2022-05-04 18:47:50|8439|8437.5|8439.1|8437.6|8439.4|8437.9|8438.4|8436.9|38
1651690080000|2022-05-04 18:48:00|8439.2|8437.7|8438.6|8437.1|8439.2|8437.7|8438.1|8436.6|46
1651690090000|2022-05-04 18:48:10|8438.5|8437|8440.4|8438.9|8440.9|8439|8438.4|8436.5|51
1651690100000|2022-05-04 18:48:20|8440.3|8438.8|8440.9|8439.4|8441.8|8439.7|8438.5|8435.7|64
1651690110000|2022-05-04 18:48:30|8441|8439.5|8441.2|8438.5|8441.8|8439.6|8440.4|8438.2|78
1651690120000|2022-05-04 18:48:40|8441.1|8439.1|8440.8|8439.3|8442.2|8440.1|8440.1|8438.3|72
1651690130000|2022-05-04 18:48:50|8441|8438.7|8440.4|8438.9|8441.7|8439.8|8440.3|8438.6|61
1651690140000|2022-05-04 18:49:00|8440.7|8439.2|8438.9|8437.4|8441.3|8439.5|8438.5|8437|64
1651690150000|2022-05-04 18:49:10|8438.8|8437.3|8438.6|8437.1|8439.3|8437.8|8437.4|8435.9|61
1651690160000|2022-05-04 18:49:20|8438.5|8437|8437.9|8436.4|8439|8437.2|8437.8|8436|57
1651690170000|2022-05-04 18:49:30|8438.7|8436.2|8439.4|8437.9|8439.8|8438.3|8438.3|8436.2|54
1651690180000|2022-05-04 18:49:40|8439.6|8438.1|8438.8|8437.3|8440.5|8439.2|8438.8|8437|68
1651690190000|2022-05-04 18:49:50|8439|8437.5|8438.7|8437.2|8439.7|8437.9|8438.5|8437|59
1651690200000|2022-05-04 18:50:00|8438.6|8437.1|8440.9|8439.4|8441.5|8439.7|8438.4|8436.9|61
1651690210000|2022-05-04 18:50:10|8441.2|8439.7|8441|8439.5|8441.9|8439.8|8439.5|8437.8|49
1651690220000|2022-05-04 18:50:20|8440.9|8439.4|8440.5|8439|8441.4|8439.9|8440.3|8438.4|56
1651690230000|2022-05-04 18:50:30|8440.6|8439.1|8441|8439.5|8441.2|8439.6|8439.9|8438.1|51
1651690240000|2022-05-04 18:50:40|8440.6|8439.1|8440.6|8439.1|8441.5|8440|8440.1|8438.5|55
1651690250000|2022-05-04 18:50:50|8440.5|8439|8441.6|8440.1|8442|8440.3|8439.9|8438.4|54
1651690260000|2022-05-04 18:51:00|8441.5|8440|8442.2|8440.7|8442.8|8440.7|8440.5|8438.8|44
1651690270000|2022-05-04 18:51:10|8442.3|8440.8|8442.7|8441.2|8442.8|8441.3|8441.9|8440.3|52
1651690280000|2022-05-04 18:51:20|8442.9|8441.4|8441.9|8440.4|8442.9|8441.4|8441.9|8440.4|52
1651690290000|2022-05-04 18:51:30|8442|8440.5|8440.8|8439.3|8442.2|8440.7|8440.8|8439.3|50
1651690300000|2022-05-04 18:51:40|8441|8439.5|8441.3|8439.8|8441.9|8440.1|8441|8439.2|43
1651690310000|2022-05-04 18:51:50|8441.2|8439.7|8440.1|8438.6|8441.5|8440|8439.5|8438|57
1651690320000|2022-05-04 18:52:00|8440.2|8438.7|8441.4|8439.9|8441.4|8439.9|8439.8|8438.3|45
1651690330000|2022-05-04 18:52:10|8441.8|8440.3|8440.8|8439.3|8441.9|8440.4|8440.6|8439.1|43
1651690340000|2022-05-04 18:52:20|8440.9|8439.4|8439.9|8438.4|8441|8439.5|8439.6|8438.1|52
1651690350000|2022-05-04 18:52:30|8440.1|8438.6|8440|8438.5|8440.3|8438.8|8439.6|8438.1|48
1651690360000|2022-05-04 18:52:40|8439.9|8438.4|8440.1|8438.6|8440.1|8438.6|8439.4|8437.9|42
1651690370000|2022-05-04 18:52:50|8440.2|8438.7|8439.8|8438.3|8440.6|8439.1|8439.7|8438.2|45
1651690380000|2022-05-04 18:53:00|8439.7|8438.2|8439.5|8438|8439.9|8438.4|8439.3|8437.8|39
1651690390000|2022-05-04 18:53:10|8439.6|8438.1|8439.7|8438.2|8439.9|8438.4|8439.4|8437.9|41
1651690400000|2022-05-04 18:53:20|8439.8|8438.3|8440|8438.5|8440.3|8438.8|8439.6|8438.1|42
1651690410000|2022-05-04 18:53:30|8439.9|8438.4|8439.6|8438.1|8440.4|8438.9|8439.1|8437.8|44
1651690420000|2022-05-04 18:53:40|8439.8|8438.3|8441.2|8439.7|8441.2|8439.7|8439.4|8437.9|48
1651690430000|2022-05-04 18:53:50|8441.3|8439.8|8441.9|8440.4|8442.4|8440.9|8440.9|8439.4|48
1651690440000|2022-05-04 18:54:00|8441.5|8440|8442.7|8441.2|8442.9|8441.4|8440.9|8439.4|47
1651690450000|2022-05-04 18:54:10|8442.8|8441.3|8442.9|8441.4|8443|8441.5|8442.1|8440.8|41
1651690460000|2022-05-04 18:54:20|8443|8441.5|8443|8441.5|8443.9|8442.4|8442.7|8441.1|44
1651690470000|2022-05-04 18:54:30|8442.9|8441.4|8443.1|8441.6|8443.6|8442.1|8442.8|8441.3|43
1651690480000|2022-05-04 18:54:40|8443|8441.5|8443.1|8441.6|8444|8442|8442.8|8441.1|44
1651690490000|2022-05-04 18:54:50|8443|8441.5|8442.9|8441.4|8444.1|8442.1|8442.9|8441.1|41
1651690500000|2022-05-04 18:55:00|8443.1|8441.6|8443.6|8441.3|8443.8|8441.7|8442.3|8440.1|64
1651690510000|2022-05-04 18:55:10|8443.5|8440.5|8441.8|8440.9|8443.7|8441.3|8441.8|8439.7|68
1651690520000|2022-05-04 18:55:20|8442.2|8440.7|8441.4|8439.9|8442.3|8440.9|8440.6|8439|54
1651690530000|2022-05-04 18:55:30|8441.5|8440|8441.5|8440|8441.7|8440.2|8441|8439.5|55
1651690540000|2022-05-04 18:55:40|8441.6|8440.1|8441.8|8440.3|8442.4|8440.9|8441|8439.5|61
1651690550000|2022-05-04 18:55:50|8441.6|8440.1|8442|8440.5|8442.6|8440.6|8441.5|8439.7|44
1651690560000|2022-05-04 18:56:00|8442.1|8440.6|8441.6|8440.1|8442.1|8440.6|8441|8439|48
1651690570000|2022-05-04 18:56:10|8441.5|8440|8441.6|8440.1|8442|8440.5|8441.4|8439.3|43
1651690580000|2022-05-04 18:56:20|8441.7|8440.2|8442|8440.5|8442.5|8441|8441.7|8440.2|45
1651690590000|2022-05-04 18:56:30|8442.2|8440.7|8442.2|8440.7|8442.7|8441.2|8441.8|8440.3|44
1651690600000|2022-05-04 18:56:40|8442.1|8440.6|8442.5|8441|8442.6|8441.1|8441.7|8440.2|53
1651690610000|2022-05-04 18:56:50|8442.4|8440.9|8441.7|8440.2|8443.1|8441.4|8441.5|8439.8|44
1651690620000|2022-05-04 18:57:00|8441.8|8440.3|8441.1|8439.6|8442.3|8440.8|8440.8|8439.3|56
1651690630000|2022-05-04 18:57:10|8441|8439.5|8440|8438.5|8441.5|8440|8439.9|8438.4|50
1651690640000|2022-05-04 18:57:20|8440.1|8438.6|8440.2|8438.7|8440.7|8439.1|8439.7|8438.2|52
1651690650000|2022-05-04 18:57:30|8440.3|8438.8|8439.3|8437.8|8440.6|8438.8|8439.3|8437.8|45
1651690660000|2022-05-04 18:57:40|8439.4|8437.9|8439.6|8438.1|8440|8438.5|8439.2|8437.7|53
1651690670000|2022-05-04 18:57:50|8439.5|8438|8440.2|8438.7|8440.8|8438.8|8439.4|8437.9|53
1651690680000|2022-05-04 18:58:00|8440.1|8438.6|8439.4|8437.9|8441|8439.2|8439|8437.5|55
1651690690000|2022-05-04 18:58:10|8439.5|8438|8439.5|8438|8440.3|8438.8|8439.1|8437.3|52
1651690700000|2022-05-04 18:58:20|8439.9|8437.5|8440|8438.5|8440.7|8439|8439.1|8437.5|50
1651690710000|2022-05-04 18:58:30|8440.3|8438.8|8440.8|8439.3|8441.2|8439.7|8440|8438.1|55
1651690720000|2022-05-04 18:58:40|8440.9|8439.4|8441.5|8440|8442.1|8440.3|8440.7|8439.2|47
1651690730000|2022-05-04 18:58:50|8442.4|8439.7|8442.8|8441.3|8443.2|8441.5|8441.1|8439.6|60
1651690740000|2022-05-04 18:59:00|8442.6|8441.1|8442.9|8441.4|8443.2|8441.7|8442.4|8440.9|43
1651690750000|2022-05-04 18:59:10|8443|8441.5|8443.4|8441.9|8443.8|8442.3|8442.8|8441.3|48
1651690760000|2022-05-04 18:59:20|8443.3|8441.8|8442.3|8440.8|8443.3|8441.8|8442.1|8440.4|48
1651690770000|2022-05-04 18:59:30|8442.2|8440.7|8442.5|8441|8443.1|8441.3|8441.6|8440.1|50
1651690780000|2022-05-04 18:59:40|8442.6|8441.1|8442.6|8441.1|8443|8441.4|8442.2|8440.6|45
1651690790000|2022-05-04 18:59:50|8442.9|8441.4|8443|8441.5|8443.5|8442|8442.4|8441.1|38
1651690800000|2022-05-04 19:00:00|8442.9|8441.4|8442.6|8441.1|8443.4|8441.9|8442.3|8440.5|57
1651690810000|2022-05-04 19:00:10|8442.9|8440.7|8443.6|8442.1|8443.9|8442.2|8442.2|8440.7|53
1651690820000|2022-05-04 19:00:20|8443.7|8442.2|8442.8|8441.3|8443.7|8442.2|8442.1|8440.6|51
1651690830000|2022-05-04 19:00:30|8443.5|8441.2|8443.7|8441.2|8443.7|8442|8442.7|8441.2|49
1651690840000|2022-05-04 19:00:40|8443.3|8441.8|8443.8|8442.3|8444.4|8442.5|8443.1|8441.2|52
1651690850000|2022-05-04 19:00:50|8444.3|8442.1|8443.6|8442.1|8444.9|8443.1|8443.6|8442.1|48
1651690860000|2022-05-04 19:01:00|8443.7|8442.2|8444.3|8442.8|8444.4|8442.9|8443.3|8441.8|48
1651690870000|2022-05-04 19:01:10|8444.4|8442.9|8443.4|8441.9|8444.4|8442.9|8443.3|8440.9|47
1651690880000|2022-05-04 19:01:20|8443.3|8441.8|8442.8|8441.3|8443.8|8442|8442.3|8440.8|49
1651690890000|2022-05-04 19:01:30|8442.7|8441.2|8441.5|8440|8443.1|8441.3|8441.4|8439.9|40
1651690900000|2022-05-04 19:01:40|8441.4|8439.9|8441.2|8439.7|8441.4|8439.9|8440.2|8438.5|52
1651690910000|2022-05-04 19:01:50|8441.1|8439.6|8440.9|8439.4|8442.4|8440|8440.6|8438.9|56
1651690920000|2022-05-04 19:02:00|8441.3|8439|8441.1|8439.6|8442.1|8440.3|8440.9|8439|53
1651690930000|2022-05-04 19:02:10|8441.2|8439.7|8440.6|8439.1|8441.6|8440|8440.5|8438.9|49
1651690940000|2022-05-04 19:02:20|8440.7|8439.2|8441.3|8439.8|8441.4|8439.9|8440.1|8438.6|48
1651690950000|2022-05-04 19:02:30|8441.2|8439.7|8439.5|8438|8441.5|8440|8439.5|8438|46
1651690960000|2022-05-04 19:02:40|8439.2|8437.7|8440.7|8438.5|8441|8439|8439|8437.5|58
1651690970000|2022-05-04 19:02:50|8440.3|8438.8|8440.5|8439|8440.8|8439.2|8439.9|8438.3|54
1651690980000|2022-05-04 19:03:00|8440.6|8439.1|8440.1|8438.6|8440.6|8439.1|8439.5|8438|52
1651690990000|2022-05-04 19:03:10|8439.9|8438.4|8438.6|8437.1|8439.9|8438.4|8438.4|8436.8|55
1651691000000|2022-05-04 19:03:20|8438.1|8436.6|8436.5|8435|8438.5|8437|8436.2|8434.7|51
1651691010000|2022-05-04 19:03:30|8436.6|8435.1|8436.3|8434.8|8437.3|8435.8|8436.3|8434.8|46
1651691020000|2022-05-04 19:03:40|8435.9|8434.4|8435.1|8433.6|8436.8|8435|8435.1|8433.4|49
1651691030000|2022-05-04 19:03:50|8434.9|8433.4|8435.5|8434|8436.5|8435|8434.8|8433.3|53
1651691040000|2022-05-04 19:04:00|8435.4|8433.9|8435.1|8433.6|8435.7|8434.2|8434.5|8433|52
1651691050000|2022-05-04 19:04:10|8435|8433.5|8435.1|8433.6|8435.2|8433.7|8434.3|8432.8|51
1651691060000|2022-05-04 19:04:20|8434.9|8433.4|8435.6|8434.1|8435.8|8434.3|8434.8|8433.3|47
1651691070000|2022-05-04 19:04:30|8435.7|8434.2|8436.1|8434.6|8436.8|8435.3|8435.7|8434.2|50
1651691080000|2022-05-04 19:04:40|8436|8434.5|8437.5|8436|8437.9|8436.4|8436|8434.5|59
1651691090000|2022-05-04 19:04:50|8437.6|8436.1|8437.3|8435.8|8437.9|8436.4|8436.9|8435.4|48
1651691100000|2022-05-04 19:05:00|8437.4|8435.9|8437.1|8435.6|8437.4|8435.9|8436.5|8435|52
1651691110000|2022-05-04 19:05:10|8437|8435.5|8437.9|8436.4|8438.1|8436.6|8437|8435.5|38
1651691120000|2022-05-04 19:05:20|8438.2|8436.7|8439.2|8437.7|8439.4|8437.9|8438.2|8436.7|41
1651691130000|2022-05-04 19:05:30|8439.1|8437.6|8439.7|8438.2|8439.9|8438.4|8438.7|8437.2|41
1651691140000|2022-05-04 19:05:40|8439.9|8438.4|8439.6|8438.1|8440.4|8438.9|8439.4|8437.9|59
1651691150000|2022-05-04 19:05:50|8439.5|8438|8439|8437.5|8439.5|8438|8438.9|8437.4|42
1651691160000|2022-05-04 19:06:00|8438.9|8437.4|8439.3|8437.8|8440|8438.5|8438.8|8437.3|43
1651691170000|2022-05-04 19:06:10|8439.4|8437.9|8439.8|8438.3|8440.2|8438.7|8439.4|8437.9|45
1651691180000|2022-05-04 19:06:20|8439.9|8438.4|8439.9|8438.4|8440.5|8439|8439.5|8438.2|49
1651691190000|2022-05-04 19:06:30|8440|8438.5|8440.8|8439.3|8441|8439.6|8439.8|8438.3|45
1651691200000|2022-05-04 19:06:40|8440.7|8439.2|8440.9|8439.4|8440.9|8439.4|8440.1|8438.6|44
1651691210000|2022-05-04 19:06:50|8441|8439.5|8440.4|8438.9|8441.2|8439.7|8440.4|8438.9|34
1651691220000|2022-05-04 19:07:00|8440.5|8439|8441.8|8440.3|8442|8440.5|8440.1|8438.6|30
1651691230000|2022-05-04 19:07:10|8441.7|8440.2|8441.8|8440.3|8442.1|8440.4|8441|8439.5|41
1651691240000|2022-05-04 19:07:20|8441.7|8440.2|8442.2|8440.7|8443.1|8441.4|8441.6|8440.1|36
1651691250000|2022-05-04 19:07:30|8442.1|8440.6|8441.8|8440.3|8442.3|8440.8|8441.4|8439.9|32
1651691260000|2022-05-04 19:07:40|8442|8440.5|8442.9|8441.4|8443|8441.5|8441.7|8440.2|28
1651691270000|2022-05-04 19:07:50|8442.8|8441.3|8442.7|8441.2|8442.9|8441.4|8442.3|8440.8|43
1651691280000|2022-05-04 19:08:00|8442.6|8441.1|8441.4|8439.9|8442.8|8441.3|8440.3|8438.8|39
1651691290000|2022-05-04 19:08:10|8441.6|8440.1|8440.6|8439.1|8441.6|8440.1|8440.5|8439|46
1651691300000|2022-05-04 19:08:20|8440.7|8439.2|8440.6|8439.1|8441.2|8439.7|8440.4|8438.9|35
1651691310000|2022-05-04 19:08:30|8440.7|8439.2|8440.7|8439.2|8441.2|8440|8440.4|8438.9|45
1651691320000|2022-05-04 19:08:40|8440.9|8439.4|8440.6|8439.1|8441.1|8439.6|8440.3|8438.8|41
1651691330000|2022-05-04 19:08:50|8440.5|8439|8440|8438.5|8440.6|8439.1|8439.8|8438.3|27
1651691340000|2022-05-04 19:09:00|8440.1|8438.6|8440.8|8439.3|8441.2|8439.7|8440.1|8438.6|38
1651691350000|2022-05-04 19:09:10|8440.9|8439.4|8440.4|8438.9|8441|8439.5|8440.3|8438.8|42
1651691360000|2022-05-04 19:09:20|8440.3|8438.8|8439.9|8438.4|8440.6|8439.1|8439.9|8438.4|38
1651691370000|2022-05-04 19:09:30|8439.8|8438.3|8437.8|8436.3|8440|8438.3|8437.8|8435.8|43
1651691380000|2022-05-04 19:09:40|8438.2|8435.9|8437.8|8436.3|8438.3|8436.8|8437.2|8435.7|41
1651691390000|2022-05-04 19:09:50|8437.9|8436.4|8436.6|8435.1|8438|8436.5|8436|8434.5|56
1651691400000|2022-05-04 19:10:00|8436.5|8435|8435.7|8434.2|8437.6|8435.3|8435.7|8433.8|60
1651691410000|2022-05-04 19:10:10|8436.5|8433.7|8437.5|8436|8437.6|8436|8435.7|8433.5|44
1651691420000|2022-05-04 19:10:20|8437.1|8435.6|8436.7|8435.2|8437.4|8435.9|8436.2|8434.6|60
1651691430000|2022-05-04 19:10:30|8436.4|8434.9|8435.6|8434.1|8436.7|8435.1|8435.5|8433.6|41
1651691440000|2022-05-04 19:10:40|8436.2|8433.6|8435.9|8434.4|8436.3|8434.5|8435.1|8433.4|48
1651691450000|2022-05-04 19:10:50|8436.3|8434.8|8435.3|8433.8|8436.3|8434.8|8435.3|8433.6|57
1651691460000|2022-05-04 19:11:00|8435.1|8433.6|8435.1|8433.6|8436|8434.2|8434.7|8433|56
1651691470000|2022-05-04 19:11:10|8435.5|8433.2|8433.7|8432.2|8435.9|8434|8433.6|8432.1|45
1651691480000|2022-05-04 19:11:20|8433.8|8432.3|8434.5|8433|8434.9|8433|8433.6|8432.1|47
1651691490000|2022-05-04 19:11:30|8434.6|8433.1|8434.1|8432.6|8434.7|8433.2|8433.7|8432.2|38
1651691500000|2022-05-04 19:11:40|8434|8432.5|8434.7|8433.2|8435|8433.5|8433.8|8432.3|36
1651691510000|2022-05-04 19:11:50|8434.8|8433.3|8434.7|8433.2|8435.1|8433.6|8434.5|8433|48
1651691520000|2022-05-04 19:12:00|8434.9|8433.4|8434.1|8432.6|8435.1|8433.6|8434.1|8432.6|37
1651691530000|2022-05-04 19:12:10|8434.2|8432.7|8433|8431.5|8434.5|8433|8432.9|8431.2|44
1651691540000|2022-05-04 19:12:20|8433.1|8431.6|8433|8431.5|8433.9|8432|8432.9|8431|39
1651691550000|2022-05-04 19:12:30|8432.9|8431.4|8431.8|8430.3|8433.3|8431.7|8431.7|8429.9|50
1651691560000|2022-05-04 19:12:40|8431.6|8430.1|8431.7|8430.2|8432.7|8430.8|8431.6|8429.7|50
1651691570000|2022-05-04 19:12:50|8432.3|8429.8|8431.5|8430|8432.5|8430.7|8431.4|8429.6|46
1651691580000|2022-05-04 19:13:00|8431.4|8429.9|8431.7|8430.2|8432.2|8430.7|8431|8429.5|27
1651691590000|2022-05-04 19:13:10|8431.8|8430.3|8431.3|8429.8|8432.5|8431|8431.3|8429.8|35
1651691600000|2022-05-04 19:13:20|8431.4|8429.9|8430.7|8429.2|8431.6|8430.1|8430.7|8429.2|35
1651691610000|2022-05-04 19:13:30|8430.8|8429.3|8430.8|8429.3|8430.9|8429.4|8430.5|8429|26
1651691620000|2022-05-04 19:13:40|8430.9|8429.4|8430.9|8429.4|8431.5|8430|8430.6|8429.1|39
1651691630000|2022-05-04 19:13:50|8431|8429.5|8430|8428.5|8431|8429.5|8429.8|8428.3|31
1651691640000|2022-05-04 19:14:00|8429.7|8428.2|8428.8|8427.3|8429.7|8428.2|8428.8|8427.3|43
1651691650000|2022-05-04 19:14:10|8428.9|8427.4|8428.4|8426.9|8429|8427.5|8428.2|8426.5|40
1651691660000|2022-05-04 19:14:20|8428.3|8426.8|8428.9|8427.4|8429.6|8427.7|8428.3|8426.8|41
1651691670000|2022-05-04 19:14:30|8428.8|8427.3|8428.8|8426.5|8429.2|8427.4|8428.2|8426.5|35
1651691680000|2022-05-04 19:14:40|8428.3|8426.8|8429.6|8427.1|8429.8|8427.7|8427.8|8425.7|65
1651691690000|2022-05-04 19:14:50|8429.5|8427.3|8428.2|8426.7|8429.5|8427.6|8427.8|8425.9|52
1651691700000|2022-05-04 19:15:00|8428.4|8426.9|8428.9|8427.4|8429|8427.5|8428|8426.5|51
1651691710000|2022-05-04 19:15:10|8429|8427.5|8429.2|8427.7|8429.2|8427.7|8428.4|8426.9|50
1651691720000|2022-05-04 19:15:20|8428.9|8427.4|8428.5|8427|8429.2|8427.7|8428.5|8427|48
1651691730000|2022-05-04 19:15:30|8428.6|8427.1|8427.9|8426.4|8428.7|8427.2|8427.8|8426.3|50
1651691740000|2022-05-04 19:15:40|8427.8|8426.3|8428.1|8426.6|8428.5|8427|8427.7|8426.2|42
1651691750000|2022-05-04 19:15:50|8428.2|8426.7|8428.8|8427.3|8429|8427.5|8427.9|8426.4|42
1651691760000|2022-05-04 19:16:00|8428.9|8427.4|8428.5|8427|8429.1|8427.6|8428.1|8426.6|42
1651691770000|2022-05-04 19:16:10|8428.6|8427.1|8428.5|8427|8429.2|8427.7|8428.2|8426.7|53
1651691780000|2022-05-04 19:16:20|8428.6|8427.1|8428.8|8427.3|8429|8427.5|8428.3|8426.8|49
1651691790000|2022-05-04 19:16:30|8428.7|8427.2|8428.1|8426.6|8429|8427.5|8427.9|8426.4|48
1651691800000|2022-05-04 19:16:40|8428|8426.5|8427.5|8426|8428.5|8427|8426.8|8425.3|41
1651691810000|2022-05-04 19:16:50|8427.9|8425.6|8427.9|8426.4|8428.4|8426.9|8427.5|8425.6|45
1651691820000|2022-05-04 19:17:00|8428.1|8426.6|8428|8426.5|8429.1|8427.1|8427.8|8426.3|37
1651691830000|2022-05-04 19:17:10|8428.2|8426.7|8428.1|8426.6|8428.3|8426.8|8427.7|8426.2|51
1651691840000|2022-05-04 19:17:20|8428.2|8426.7|8428.3|8426.8|8428.7|8426.9|8427.5|8426|39
1651691850000|2022-05-04 19:17:30|8428.1|8426.6|8428.1|8426.6|8428.4|8426.9|8427.9|8426.4|43
1651691860000|2022-05-04 19:17:40|8428.2|8426.7|8429.2|8427.7|8429.2|8427.7|8428.1|8426.6|43
1651691870000|2022-05-04 19:17:50|8429|8427.5|8428.9|8427.4|8429.3|8427.8|8428.7|8427.2|40
1651691880000|2022-05-04 19:18:00|8428.8|8427.3|8427.6|8426.1|8429.2|8428|8427.4|8425.9|53
1651691890000|2022-05-04 19:18:10|8427.4|8425.9|8427.6|8426.1|8427.8|8426.3|8426.9|8425.4|52
1651691900000|2022-05-04 19:18:20|8427.7|8426.2|8427.9|8426.4|8428.1|8426.6|8427.2|8425.7|55
1651691910000|2022-05-04 19:18:30|8427.8|8426.3|8427.5|8426|8428.1|8426.8|8427.2|8425.7|53
1651691920000|2022-05-04 19:18:40|8427.6|8426.1|8427.4|8425.9|8427.8|8426.3|8427|8425.5|36
1651691930000|2022-05-04 19:18:50|8427.3|8425.8|8427.7|8426.2|8427.8|8426.4|8427|8425.7|45
1651691940000|2022-05-04 19:19:00|8427.5|8426|8428|8426.5|8428|8426.5|8426.9|8425.5|43
1651691950000|2022-05-04 19:19:10|8427.7|8426.2|8426.2|8424.7|8427.9|8426.4|8426.2|8424.7|50
1651691960000|2022-05-04 19:19:20|8426.3|8424.8|8423.7|8422.2|8426.3|8424.8|8423.5|8422|49
1651691970000|2022-05-04 19:19:30|8423.4|8421.9|8423.9|8422.4|8424.2|8422.7|8423.4|8421.9|36
1651691980000|2022-05-04 19:19:40|8423.7|8422.2|8424.7|8423.2|8425.1|8423.6|8423.6|8422.1|38
1651691990000|2022-05-04 19:19:50|8424.8|8423.3|8424.9|8423.4|8425.1|8423.6|8424.3|8422.8|53
1651692000000|2022-05-04 19:20:00|8425|8423.5|8423|8421.5|8425|8423.5|8422.9|8421.4|36
1651692010000|2022-05-04 19:20:10|8423.1|8421.6|8421.8|8420.3|8423.2|8421.7|8421.6|8420.1|49
1651692020000|2022-05-04 19:20:20|8421.9|8420.4|8421|8419.5|8422.4|8420.9|8420.6|8419.1|32
1651692030000|2022-05-04 19:20:30|8421.1|8419.6|8421.8|8420.3|8422.3|8420.8|8421.1|8419.6|26
1651692040000|2022-05-04 19:20:40|8421.7|8420.2|8421.8|8420.3|8421.8|8420.3|8421.2|8419.7|21
1651692050000|2022-05-04 19:20:50|8421.9|8420.4|8422.2|8420.7|8422.7|8421.2|8421.8|8420.3|26
1651692060000|2022-05-04 19:21:00|8422.1|8420.6|8420.4|8418.9|8422.5|8421|8420.3|8418.8|43
1651692070000|2022-05-04 19:21:10|8420.5|8419|8421.4|8419.9|8421.7|8420.2|8420.4|8418.9|25
1651692080000|2022-05-04 19:21:20|8421.2|8419.7|8420.5|8419|8421.2|8419.7|8420.4|8418.9|23
1651692090000|2022-05-04 19:21:30|8420.4|8418.9|8420.6|8419.1|8420.6|8419.1|8419.8|8418.3|29
1651692100000|2022-05-04 19:21:40|8420.5|8419|8420.6|8419.1|8421.1|8419.6|8420.5|8419|30
1651692110000|2022-05-04 19:21:50|8420.5|8419|8420.2|8418.7|8420.7|8419.3|8420.2|8418.7|39
1651692120000|2022-05-04 19:22:00|8420.3|8418.8|8421.5|8420|8421.7|8420.6|8420.3|8418.8|37
1651692130000|2022-05-04 19:22:10|8421.6|8420.1|8422.4|8420.9|8422.6|8421.1|8421.4|8419.9|42
1651692140000|2022-05-04 19:22:20|8422.5|8421|8422.1|8420.6|8422.8|8421.3|8422.1|8420.6|33
1651692150000|2022-05-04 19:22:30|8422.2|8420.7|8421.1|8419.6|8422.2|8420.7|8421|8419.5|27
1651692160000|2022-05-04 19:22:40|8421|8419.5|8420.7|8419.2|8421.2|8420|8420.6|8419.1|26
1651692170000|2022-05-04 19:22:50|8420.8|8419.3|8422|8421.1|8422.7|8421.2|8420.7|8419.2|40
1651692180000|2022-05-04 19:23:00|8422.1|8421.2|8423.4|8421.9|8424.3|8422.8|8422.1|8420.9|44
1651692190000|2022-05-04 19:23:10|8423.5|8422|8424|8422.5|8424|8422.6|8422.4|8420.9|45
1651692200000|2022-05-04 19:23:20|8424.1|8422.6|8423.7|8422.8|8424.6|8423.1|8423.5|8422.1|53
1651692210000|2022-05-04 19:23:30|8423.9|8422.4|8425.1|8423.6|8425.1|8423.9|8423.5|8422|45
1651692220000|2022-05-04 19:23:40|8425|8423.5|8425.1|8423.6|8425.3|8423.9|8424|8422.8|41
1651692230000|2022-05-04 19:23:50|8425|8423.5|8423|8421.5|8425.4|8424|8423|8421.5|37
1651692240000|2022-05-04 19:24:00|8423.2|8421.7|8422.9|8421.4|8423.2|8421.7|8422.4|8420.9|52
1651692250000|2022-05-04 19:24:10|8422.6|8421.1|8423.1|8421.6|8423.9|8422.4|8422.2|8420.7|40
1651692260000|2022-05-04 19:24:20|8423.2|8421.7|8423.2|8421.7|8423.6|8422.2|8422.7|8421.2|42
1651692270000|2022-05-04 19:24:30|8423|8421.5|8422.8|8421.3|8423.1|8421.6|8422.6|8421.1|38
1651692280000|2022-05-04 19:24:40|8422.9|8421.4|8422.6|8421.1|8423.1|8421.6|8422.5|8421|26
1651692290000|2022-05-04 19:24:50|8422.5|8421|8423|8421.5|8423.6|8422.1|8422.5|8421|32
1651692300000|2022-05-04 19:25:00|8422.8|8421.3|8422.8|8421.3|8423.4|8421.9|8422.3|8421.2|28
1651692310000|2022-05-04 19:25:10|8422.7|8421.2|8422.9|8421.4|8423.2|8421.7|8422.3|8420.8|24
1651692320000|2022-05-04 19:25:20|8423|8421.5|8422.9|8421.4|8423.1|8421.7|8422.6|8421.2|35
1651692330000|2022-05-04 19:25:30|8423|8421.5|8421.5|8420|8423|8421.5|8421.5|8420|32
1651692340000|2022-05-04 19:25:40|8421.3|8419.8|8420.5|8419|8421.4|8419.9|8420.1|8419|28
1651692350000|2022-05-04 19:25:50|8420.4|8418.9|8420.6|8419.1|8421.1|8419.8|8420.3|8418.9|29
1651692360000|2022-05-04 19:26:00|8420.2|8419.3|8421.4|8419.9|8421.4|8419.9|8420.1|8419|39
1651692370000|2022-05-04 19:26:10|8421.6|8420.1|8420.9|8419.4|8421.6|8420.4|8420.5|8419.3|43
1651692380000|2022-05-04 19:26:20|8420.5|8419.6|8419.7|8418.8|8421|8419.7|8419.5|8418.3|35
1651692390000|2022-05-04 19:26:30|8419.8|8418.9|8420|8418.5|8420.1|8418.9|8419.3|8418.1|26
1651692400000|2022-05-04 19:26:40|8419.9|8418.4|8419.6|8418.7|8420.1|8419|8419.4|8418.2|36
1651692410000|2022-05-04 19:26:50|8420|8418.5|8419.2|8417.7|8420|8418.5|8418.7|8417.3|44
1651692420000|2022-05-04 19:27:00|8419.1|8417.6|8420.3|8418.8|8420.8|8419.3|8419.1|8417.6|36
1651692430000|2022-05-04 19:27:10|8420.2|8418.7|8420.6|8419.1|8420.9|8419.4|8420|8418.7|22
1651692440000|2022-05-04 19:27:20|8420.5|8419|8420.5|8419|8420.9|8419.4|8420|8418.9|31
1651692450000|2022-05-04 19:27:30|8420.6|8419.1|8420.3|8418.8|8420.6|8419.2|8419.6|8418.1|38
1651692460000|2022-05-04 19:27:40|8420.2|8418.7|8420.8|8419.9|8421.1|8419.9|8420.2|8418.7|36
1651692470000|2022-05-04 19:27:50|8421.2|8419.7|8420.6|8419.1|8421.6|8420.1|8420.5|8419.1|34
1651692480000|2022-05-04 19:28:00|8420.7|8419.2|8421.1|8419.6|8421.1|8419.9|8420.4|8419.1|49
1651692490000|2022-05-04 19:28:10|8421|8419.5|8421.5|8420|8421.5|8420|8420.6|8419.1|30
1651692500000|2022-05-04 19:28:20|8421.4|8419.9|8421.8|8420.3|8422.1|8420.9|8421.3|8419.8|34
1651692510000|2022-05-04 19:28:30|8421.7|8420.2|8422.1|8420.6|8422.1|8421|8421.5|8420|29
1651692520000|2022-05-04 19:28:40|8422.2|8420.7|8423.3|8421.8|8423.3|8421.8|8421.7|8420.3|33
1651692530000|2022-05-04 19:28:50|8423.2|8421.7|8423.3|8421.8|8423.3|8421.9|8422.3|8421|34
1651692540000|2022-05-04 19:29:00|8423.2|8421.7|8423.2|8421.7|8423.3|8422|8422.3|8421.2|32
1651692550000|2022-05-04 19:29:10|8423.4|8421.9|8423.8|8422.3|8424.1|8422.8|8422.7|8421.5|42
1651692560000|2022-05-04 19:29:20|8424.7|8423.2|8424.2|8422.7|8424.9|8423.6|8423.7|8422.2|45
1651692570000|2022-05-04 19:29:30|8424.3|8422.8|8423.7|8422.2|8425|8423.5|8423.2|8421.7|34
1651692580000|2022-05-04 19:29:40|8423.6|8422.1|8423.8|8422.3|8424|8422.8|8423.5|8422.1|26
1651692590000|2022-05-04 19:29:50|8423.7|8422.2|8424|8422.5|8424.2|8422.8|8423.5|8422.2|29
1651692600000|2022-05-04 19:30:00|8424.1|8422.6|8424|8422.5|8424.4|8423.3|8423.6|8422.3|38
1651692610000|2022-05-04 19:30:10|8424.2|8422.7|8423.4|8421.9|8424.2|8422.8|8423.1|8421.6|31
1651692620000|2022-05-04 19:30:20|8423.3|8421.8|8423.3|8421.8|8423.7|8422.5|8423.1|8421.8|42
1651692630000|2022-05-04 19:30:30|8423.5|8422|8423.2|8422.3|8424.1|8422.6|8422.9|8421.7|42
1651692640000|2022-05-04 19:30:40|8423.1|8422.2|8424|8422.5|8424.1|8422.7|8423|8421.8|45
1651692650000|2022-05-04 19:30:50|8423.9|8422.4|8422.7|8421.2|8424|8422.7|8422.2|8420.7|41
1651692660000|2022-05-04 19:31:00|8422.6|8421.1|8423.2|8421.7|8423.6|8422.1|8422.5|8421|48
1651692670000|2022-05-04 19:31:10|8423.1|8421.6|8424.5|8423|8425|8423.6|8423.1|8421.6|45
1651692680000|2022-05-04 19:31:20|8424.6|8423.1|8423.5|8422|8424.8|8423.5|8423.1|8422|44
1651692690000|2022-05-04 19:31:30|8423.6|8422.1|8421.7|8420.8|8423.6|8422.1|8421.4|8420.2|53
1651692700000|2022-05-04 19:31:40|8421.6|8420.7|8422.3|8421.4|8423.2|8421.8|8421.2|8420.3|39
1651692710000|2022-05-04 19:31:50|8422.2|8421.3|8422.6|8421.1|8423.3|8421.8|8422.1|8420.8|56
1651692720000|2022-05-04 19:32:00|8422.5|8421|8421.4|8419.9|8422.7|8421.3|8421.1|8419.6|49
1651692730000|2022-05-04 19:32:10|8421.3|8419.8|8422.4|8420.9|8422.7|8421.2|8421.3|8419.8|46
1651692740000|2022-05-04 19:32:20|8422.3|8420.8|8421.4|8419.9|8422.3|8420.8|8421.2|8419.7|36
1651692750000|2022-05-04 19:32:30|8421.3|8419.8|8421.2|8419.7|8421.7|8420.2|8421.2|8419.7|25
1651692760000|2022-05-04 19:32:40|8421.3|8419.8|8421|8419.5|8421.7|8420.2|8420.8|8419.3|36
1651692770000|2022-05-04 19:32:50|8420.9|8419.4|8421.8|8420.3|8421.9|8420.4|8420.9|8419.4|32
1651692780000|2022-05-04 19:33:00|8421.9|8420.4|8421.8|8420.3|8421.9|8420.4|8421.2|8419.7|33
1651692790000|2022-05-04 19:33:10|8421.7|8420.2|8421|8419.5|8421.7|8420.2|8420.8|8419.3|32
1651692800000|2022-05-04 19:33:20|8421.1|8419.6|8420.5|8419.6|8421.5|8420|8420.5|8419.3|42
1651692810000|2022-05-04 19:33:30|8420.8|8419.3|8421.3|8419.8|8421.4|8420|8420.6|8419.1|32
1651692820000|2022-05-04 19:33:40|8421.2|8419.7|8420.5|8419|8421.3|8419.8|8420.1|8418.9|28
1651692830000|2022-05-04 19:33:50|8420.4|8418.9|8420.4|8418.9|8420.8|8419.3|8420.2|8418.7|27
1651692840000|2022-05-04 19:34:00|8420.3|8418.8|8420.3|8418.8|8420.5|8419|8420|8418.5|22
1651692850000|2022-05-04 19:34:10|8420.4|8418.9|8420.4|8418.9|8420.5|8419|8420|8418.5|20
1651692860000|2022-05-04 19:34:20|8420.3|8418.8|8420.4|8418.9|8420.7|8419.2|8419.8|8418.3|41
1651692870000|2022-05-04 19:34:30|8420.5|8419|8420.9|8419.4|8421.2|8419.7|8420.4|8419|38
1651692880000|2022-05-04 19:34:40|8421|8419.5|8420.5|8419|8421.2|8419.9|8419|8417.8|45
1651692890000|2022-05-04 19:34:50|8419.9|8418.9|8420.5|8419.6|8420.9|8419.6|8419.9|8418.9|40
1651692900000|2022-05-04 19:35:00|8420.4|8419.5|8420.6|8419.1|8421.1|8419.6|8419.8|8418.7|42
1651692910000|2022-05-04 19:35:10|8420.5|8419|8421.1|8419.6|8421.1|8419.6|8420.2|8418.7|32
1651692920000|2022-05-04 19:35:20|8421|8419.5|8421.4|8420.5|8421.7|8420.5|8420.9|8419.4|32
1651692930000|2022-05-04 19:35:30|8421.3|8420.4|8420.8|8419.3|8421.4|8420.5|8420|8418.9|41
1651692940000|2022-05-04 19:35:40|8420.9|8419.4|8420.9|8419.4|8421.2|8419.9|8420.6|8419.4|22
1651692950000|2022-05-04 19:35:50|8420.6|8419.7|8421.3|8419.8|8421.5|8420.1|8420.5|8419.2|28
1651692960000|2022-05-04 19:36:00|8421.2|8419.7|8420.9|8419.4|8421.2|8419.7|8420.1|8418.6|41
1651692970000|2022-05-04 19:36:10|8420.8|8419.3|8420.5|8419|8421|8419.5|8420.4|8418.9|16
1651692980000|2022-05-04 19:36:20|8420.6|8419.1|8420.5|8419.6|8421|8419.6|8420.2|8418.8|27
1651692990000|2022-05-04 19:36:30|8420.3|8419.4|8420.6|8419.1|8421.2|8419.8|8420.1|8418.6|48
1651693000000|2022-05-04 19:36:40|8420.5|8419|8420.2|8418.7|8420.6|8419.1|8419.8|8418.3|34
1651693010000|2022-05-04 19:36:50|8420.3|8418.8|8420.7|8419.2|8420.8|8419.3|8420.3|8418.8|37
1651693020000|2022-05-04 19:37:00|8420.6|8419.1|8420.5|8419|8420.7|8419.3|8419.8|8418.5|33
1651693030000|2022-05-04 19:37:10|8420.2|8418.7|8420.7|8419.2|8420.8|8419.3|8419.8|8418.5|31
1651693040000|2022-05-04 19:37:20|8420.6|8419.1|8420.6|8419.1|8420.9|8419.4|8420.3|8418.8|26
1651693050000|2022-05-04 19:37:30|8420.5|8419|8420.1|8418.6|8420.6|8419.3|8419.7|8418.4|40
1651693060000|2022-05-04 19:37:40|8420|8418.5|8419.8|8418.9|8420.4|8419.1|8419.7|8418.5|26
1651693070000|2022-05-04 19:37:50|8420.1|8418.6|8419.9|8418.4|8420.2|8419|8419.7|8418.3|19
1651693080000|2022-05-04 19:38:00|8419.6|8418.7|8419|8417.5|8420|8418.8|8419|8417.5|35
1651693090000|2022-05-04 19:38:10|8418.9|8417.4|8419.4|8418.5|8420.1|8418.6|8418.8|8417.4|36
1651693100000|2022-05-04 19:38:20|8419.5|8418.6|8419.3|8417.8|8419.6|8418.6|8419.1|8417.6|36
1651693110000|2022-05-04 19:38:30|8419.2|8417.7|8418.8|8417.3|8419.4|8417.9|8418.7|8417.3|42
1651693120000|2022-05-04 19:38:40|8418.9|8417.4|8418.7|8417.8|8419.5|8418.1|8418.7|8417.3|38
1651693130000|2022-05-04 19:38:50|8418.9|8417.4|8418.9|8417.4|8419.3|8418|8418.7|8417.4|15
1651693140000|2022-05-04 19:39:00|8418.7|8417.8|8418.9|8418|8419.7|8418.5|8418.6|8417.5|47
1651693150000|2022-05-04 19:39:10|8419.1|8417.6|8419.1|8417.6|8419.2|8418.1|8418.5|8417.3|38
1651693160000|2022-05-04 19:39:20|8419|8417.5|8417.5|8416|8419.1|8417.7|8417.1|8415.6|33
1651693170000|2022-05-04 19:39:30|8417.6|8416.1|8417.5|8416|8417.8|8416.5|8417|8415.7|29
1651693180000|2022-05-04 19:39:40|8417.4|8415.9|8416.9|8415.4|8417.6|8416.3|8416.6|8415.4|25
1651693190000|2022-05-04 19:39:50|8417|8415.5|8415.1|8413.6|8417.1|8415.6|8415|8413.5|34
1651693200000|2022-05-04 19:40:00|8414.7|8413.8|8415.1|8413.6|8416.8|8415.3|8414.7|8413.6|40
1651693210000|2022-05-04 19:40:10|8415.2|8413.7|8415.6|8414.1|8415.9|8414.4|8415|8413.5|33
1651693220000|2022-05-04 19:40:20|8415.7|8414.2|8414.6|8413.1|8415.8|8414.3|8414.5|8413|43
1651693230000|2022-05-04 19:40:30|8414.1|8412.6|8414.3|8412.8|8414.7|8413.2|8413.7|8412.2|36
1651693240000|2022-05-04 19:40:40|8414.4|8412.9|8413.5|8412|8414.5|8413|8413.5|8412|26
1651693250000|2022-05-04 19:40:50|8413.3|8411.8|8412.8|8411.3|8413.5|8412|8412.7|8411.2|31
1651693260000|2022-05-04 19:41:00|8412.7|8411.2|8411.5|8410|8412.9|8411.4|8411.5|8410|29
1651693270000|2022-05-04 19:41:10|8411.3|8409.8|8411.9|8410.4|8412.1|8410.6|8411.2|8409.7|43
1651693280000|2022-05-04 19:41:20|8411.8|8410.3|8411.3|8409.8|8412.3|8410.6|8410.9|8409.4|35
1651693290000|2022-05-04 19:41:30|8411.4|8409.9|8410.2|8408.7|8411.4|8409.9|8409.9|8408.4|33
1651693300000|2022-05-04 19:41:40|8410.4|8408.9|8410.6|8409.1|8411.2|8409.7|8410|8408.5|52
1651693310000|2022-05-04 19:41:50|8410.7|8409.2|8410.1|8408.6|8410.7|8409.2|8409.7|8408.2|35
1651693320000|2022-05-04 19:42:00|8410|8408.5|8409.1|8407.6|8410.4|8408.9|8409.1|8407.6|33
1651693330000|2022-05-04 19:42:10|8409.3|8407.8|8409|8407.5|8409.9|8408.4|8408.9|8407.4|56
1651693340000|2022-05-04 19:42:20|8408.9|8407.4|8409.3|8407.8|8409.5|8408|8408.9|8407.4|36
1651693350000|2022-05-04 19:42:30|8409.2|8407.7|8409.2|8407.7|8409.4|8407.9|8408.9|8407.4|42
1651693360000|2022-05-04 19:42:40|8409.3|8407.8|8408.9|8407.4|8409.5|8408|8408.7|8407.2|41
1651693370000|2022-05-04 19:42:50|8409|8407.5|8407.5|8406|8409.1|8407.6|8407.4|8405.9|38
1651693380000|2022-05-04 19:43:00|8407.6|8406.1|8407.1|8405.6|8408.1|8406.6|8406.8|8405.3|42
1651693390000|2022-05-04 19:43:10|8406.8|8405.3|8408.9|8407.4|8409|8407.5|8406.1|8404.6|52
1651693400000|2022-05-04 19:43:20|8408.8|8407.3|8409.8|8408.3|8409.8|8408.3|8408.8|8407.3|29
1651693410000|2022-05-04 19:43:30|8409.7|8408.2|8409.6|8408.1|8409.7|8408.2|8409.2|8407.7|27
1651693420000|2022-05-04 19:43:40|8409.7|8408.2|8409.1|8407.6|8409.9|8408.4|8409|8407.5|36
1651693430000|2022-05-04 19:43:50|8409.2|8407.7|8409.2|8407.7|8409.2|8407.7|8408.9|8407.4|31
1651693440000|2022-05-04 19:44:00|8409.1|8407.6|8409.5|8408|8409.5|8408|8408.8|8407.3|44
1651693450000|2022-05-04 19:44:10|8409.4|8407.9|8408.7|8407.2|8409.4|8407.9|8408.6|8407.1|37
1651693460000|2022-05-04 19:44:20|8408.6|8407.1|8408.5|8407|8409|8407.5|8408.4|8406.9|35
1651693470000|2022-05-04 19:44:30|8408.4|8406.9|8409.4|8407.9|8409.4|8407.9|8408.3|8406.8|36
1651693480000|2022-05-04 19:44:40|8409.3|8407.8|8410.5|8409|8410.8|8409.3|8409.1|8407.6|38
1651693490000|2022-05-04 19:44:50|8410.6|8409.1|8409.9|8408.4|8411|8409.5|8409.9|8408.4|45
1651693500000|2022-05-04 19:45:00|8410.1|8408.6|8409.6|8408.1|8410.5|8409|8409.6|8407.8|50
1651693510000|2022-05-04 19:45:10|8409.7|8408.2|8410.2|8408.7|8410.3|8408.8|8409.5|8408|32
1651693520000|2022-05-04 19:45:20|8410.3|8408.8|8410.8|8409.3|8410.8|8409.3|8409.5|8408.3|33
1651693530000|2022-05-04 19:45:30|8410.7|8409.2|8410.6|8409.1|8410.8|8409.3|8410.2|8408.7|32
1651693540000|2022-05-04 19:45:40|8410.5|8409|8410.6|8409.1|8410.8|8409.3|8409.9|8408.4|30
1651693550000|2022-05-04 19:45:50|8410.7|8409.2|8411.6|8410.1|8411.6|8410.4|8410.4|8408.9|41
1651693560000|2022-05-04 19:46:00|8411.4|8409.9|8412.3|8410.8|8412.7|8411.2|8411.3|8409.8|41
1651693570000|2022-05-04 19:46:10|8412.2|8410.7|8412.5|8411|8412.7|8411.2|8412.1|8410.6|31
1651693580000|2022-05-04 19:46:20|8412.3|8410.8|8412.6|8411.1|8413.2|8411.7|8412.3|8410.8|36
1651693590000|2022-05-04 19:46:30|8412.7|8411.2|8412|8410.5|8413|8411.5|8411.9|8410.4|43
1651693600000|2022-05-04 19:46:40|8412.1|8410.6|8412.7|8411.2|8413|8411.5|8412|8410.5|43
1651693610000|2022-05-04 19:46:50|8412.8|8411.3|8412.7|8411.2|8413.4|8411.9|8412.5|8411|38
1651693620000|2022-05-04 19:47:00|8413.1|8411.6|8412.8|8411.3|8413.2|8411.8|8412.7|8411.2|39
1651693630000|2022-05-04 19:47:10|8412.9|8411.4|8412.3|8410.8|8413|8411.5|8412|8410.5|41
1651693640000|2022-05-04 19:47:20|8412.2|8410.7|8412.8|8411.3|8413.2|8411.7|8412.2|8410.7|23
1651693650000|2022-05-04 19:47:30|8412.9|8411.4|8412.2|8410.7|8413|8411.5|8412.1|8410.6|26
1651693660000|2022-05-04 19:47:40|8411.7|8410.2|8411.8|8410.3|8412.5|8411|8411.6|8410.1|38
1651693670000|2022-05-04 19:47:50|8411.6|8410.1|8411.3|8409.8|8411.9|8410.4|8411.2|8409.7|29
1651693680000|2022-05-04 19:48:00|8411.2|8409.7|8411.9|8410.4|8412.2|8410.7|8411.2|8409.7|25
1651693690000|2022-05-04 19:48:10|8411.8|8410.3|8411.7|8410.2|8412.5|8411|8411.7|8410.2|37
1651693700000|2022-05-04 19:48:20|8411.6|8410.1|8411.2|8409.7|8411.7|8410.2|8411|8409.5|27
1651693710000|2022-05-04 19:48:30|8411.1|8409.6|8410.6|8409.1|8411.3|8409.8|8410.4|8408.9|18
1651693720000|2022-05-04 19:48:40|8410.5|8409|8410|8408.5|8410.6|8409.1|8409.9|8408.4|36
1651693730000|2022-05-04 19:48:50|8409.9|8408.4|8409.8|8408.3|8410.4|8408.9|8409.8|8408.3|34
1651693740000|2022-05-04 19:49:00|8409.9|8408.4|8407.5|8406|8410.3|8408.8|8407.4|8405.9|48
1651693750000|2022-05-04 19:49:10|8407.6|8406.1|8408.4|8406.9|8408.8|8407.3|8407.4|8405.9|57
1651693760000|2022-05-04 19:49:20|8408.2|8406.7|8408.3|8406.8|8409.5|8408|8408.1|8406.3|58
1651693770000|2022-05-04 19:49:30|8408.4|8406.9|8406.8|8405.3|8408.4|8406.9|8406.8|8404.8|38
1651693780000|2022-05-04 19:49:40|8407.2|8404.9|8406.9|8405.4|8407.8|8406.1|8406.9|8404.9|44
1651693790000|2022-05-04 19:49:50|8406.6|8405.1|8406.4|8404.9|8407.1|8405.4|8406.2|8404.5|46
1651693800000|2022-05-04 19:50:00|8406.3|8404.8|8406.2|8404.7|8406.6|8405.1|8405.8|8404.3|44
1651693810000|2022-05-04 19:50:10|8406.3|8404.8|8406.6|8405.1|8406.8|8405.3|8406.1|8404.6|40
1651693820000|2022-05-04 19:50:20|8406.3|8404.8|8406.9|8405.4|8406.9|8405.4|8406.3|8404.8|35
1651693830000|2022-05-04 19:50:30|8406.8|8405.3|8407.6|8406.1|8407.6|8406.1|8406.6|8405.1|32
1651693840000|2022-05-04 19:50:40|8407.5|8406|8406.6|8405.1|8408.1|8406.6|8406.3|8404.8|43
1651693850000|2022-05-04 19:50:50|8406.4|8404.9|8406|8404.5|8407.6|8406.1|8406|8404.5|37
1651693860000|2022-05-04 19:51:00|8405.9|8404.4|8404.5|8403|8405.9|8404.4|8404.3|8402.8|41
1651693870000|2022-05-04 19:51:10|8404.4|8402.9|8403.8|8402.3|8404.4|8402.9|8403.7|8402.2|42
1651693880000|2022-05-04 19:51:20|8403.7|8402.2|8402.9|8401.4|8403.7|8402.2|8402.4|8400.9|29
1651693890000|2022-05-04 19:51:30|8403|8401.5|8402.8|8401.3|8403.1|8401.6|8402.6|8401.1|28
1651693900000|2022-05-04 19:51:40|8402.9|8401.4|8403|8401.5|8403.6|8402.1|8402.7|8401.2|30
1651693910000|2022-05-04 19:51:50|8402.9|8401.4|8401.9|8400.4|8402.9|8401.4|8401.7|8400.2|30
1651693920000|2022-05-04 19:52:00|8402|8400.5|8402|8399.8|8403|8401.5|8401.7|8399.8|33
1651693930000|2022-05-04 19:52:10|8401.6|8400.1|8402.2|8401.3|8402.9|8401.4|8401.6|8400.1|42
1651693940000|2022-05-04 19:52:20|8402.4|8400.9|8402.1|8400.6|8402.5|8401|8401.6|8400.1|40
1651693950000|2022-05-04 19:52:30|8402|8400.5|8401.3|8399.8|8402.2|8400.7|8401|8399.6|32
1651693960000|2022-05-04 19:52:40|8401.1|8399.6|8401.5|8400|8401.8|8400.6|8401.1|8399.6|41
1651693970000|2022-05-04 19:52:50|8401.3|8400.4|8400.3|8398.8|8401.7|8400.4|8400.1|8398.6|48
1651693980000|2022-05-04 19:53:00|8400|8398.5|8399.5|8398|8400.6|8399.3|8399|8397.5|57
1651693990000|2022-05-04 19:53:10|8399.6|8398.1|8398.1|8396.6|8399.6|8398.1|8397.9|8396.1|48
1651694000000|2022-05-04 19:53:20|8398.3|8396.8|8397.1|8395.6|8398.3|8396.8|8397|8395.5|56
1651694010000|2022-05-04 19:53:30|8397.2|8395.7|8398|8396.5|8398.1|8396.6|8397.1|8395.6|42
1651694020000|2022-05-04 19:53:40|8397.8|8396.3|8397.8|8396.3|8398.5|8397|8397.6|8396.1|43
1651694030000|2022-05-04 19:53:50|8397.6|8396.1|8398.4|8396.9|8398.6|8397.2|8397.3|8395.8|38
1651694040000|2022-05-04 19:54:00|8398.2|8396.7|8399.1|8397.6|8399.3|8397.8|8398.2|8396.7|44
1651694050000|2022-05-04 19:54:10|8399|8397.5|8399.4|8397.9|8399.7|8398.3|8398.9|8397.5|45
1651694060000|2022-05-04 19:54:20|8399.5|8398|8398.9|8397.4|8399.8|8398.3|8398.4|8397.1|37
1651694070000|2022-05-04 19:54:30|8398.6|8397.1|8400.7|8399.2|8400.8|8399.3|8397.9|8396.4|48
1651694080000|2022-05-04 19:54:40|8400.8|8399.3|8399.9|8398.4|8400.8|8399.3|8399.7|8398.2|38
1651694090000|2022-05-04 19:54:50|8400|8398.5|8400.8|8399.3|8400.9|8399.4|8399.5|8398|43
1651694100000|2022-05-04 19:55:00|8400.7|8399.2|8401.8|8400.3|8401.8|8400.3|8400.7|8399.2|53
1651694110000|2022-05-04 19:55:10|8401.7|8400.2|8398.4|8396.9|8401.7|8400.2|8398.2|8396.7|52
1651694120000|2022-05-04 19:55:20|8398.3|8396.8|8398.8|8397.3|8399.4|8397.7|8398.3|8396.8|43
1651694130000|2022-05-04 19:55:30|8398.9|8397.4|8400.2|8398.7|8400.4|8398.9|8398.7|8397.2|37
1651694140000|2022-05-04 19:55:40|8400.4|8398.9|8400.9|8399.4|8401.1|8399.6|8400.2|8398.7|34
1651694150000|2022-05-04 19:55:50|8401|8399.5|8401.1|8399.6|8401.3|8399.8|8400.4|8399.2|37
1651694160000|2022-05-04 19:56:00|8401|8399.5|8400.2|8398.7|8401.2|8399.7|8400.1|8398.6|30
1651694170000|2022-05-04 19:56:10|8400.3|8398.8|8402.1|8400.6|8402.1|8400.6|8400.2|8398.7|25
1651694180000|2022-05-04 19:56:20|8402|8400.5|8403|8401.5|8403|8401.5|8401.2|8399.7|32
1651694190000|2022-05-04 19:56:30|8402.9|8401.4|8402.7|8401.2|8403.1|8401.7|8402.6|8401.1|23
1651694200000|2022-05-04 19:56:40|8402.6|8401.1|8403.2|8401.7|8403.3|8401.9|8402.6|8401.1|38
1651694210000|2022-05-04 19:56:50|8403.1|8401.6|8402.6|8401.1|8403.1|8401.6|8402.5|8401|43
1651694220000|2022-05-04 19:57:00|8402.8|8401.3|8402.7|8401.2|8403.1|8401.6|8402.1|8400.6|44
1651694230000|2022-05-04 19:57:10|8402.8|8401.3|8403.2|8401.7|8403.3|8401.9|8402.4|8401.1|36
1651694240000|2022-05-04 19:57:20|8403.1|8401.6|8401.8|8400.3|8403.2|8401.7|8401.6|8400.1|38
1651694250000|2022-05-04 19:57:30|8401.9|8400.4|8401.8|8400.3|8402.3|8400.8|8401.7|8400.2|41
1651694260000|2022-05-04 19:57:40|8401.7|8400.2|8402.2|8400.7|8402.3|8400.9|8401.7|8400.2|26
1651694270000|2022-05-04 19:57:50|8402.1|8400.6|8402.3|8400.8|8402.5|8401|8402.1|8400.6|23
1651694280000|2022-05-04 19:58:00|8402.2|8400.7|8402.5|8401|8402.5|8401|8401.7|8400.2|33
1651694290000|2022-05-04 19:58:10|8402.4|8400.9|8402.6|8401.1|8402.7|8401.2|8402.4|8400.9|23
1651694300000|2022-05-04 19:58:20|8402.5|8401|8405|8403.5|8405|8403.5|8402.5|8401|48
1651694310000|2022-05-04 19:58:30|8404.9|8403.4|8404.8|8403.3|8405|8403.5|8404.1|8402.6|35
1651694320000|2022-05-04 19:58:40|8404.7|8403.2|8405.1|8403.6|8405.1|8403.8|8404.7|8403.2|27
1651694330000|2022-05-04 19:58:50|8405.2|8403.7|8405.6|8404.1|8405.6|8404.1|8404.8|8403.5|22
1651694340000|2022-05-04 19:59:00|8405.5|8404|8406.8|8405.3|8406.8|8405.3|8405.2|8404|31
1651694350000|2022-05-04 19:59:10|8406.9|8405.4|8407.2|8405.7|8407.3|8406|8406.8|8405.4|26
1651694360000|2022-05-04 19:59:20|8407.3|8405.8|8407.7|8406.2|8408.5|8407|8407.2|8405.7|44
1651694370000|2022-05-04 19:59:30|8407.6|8406.1|8408.9|8407.4|8409.2|8407.7|8407.2|8405.9|42
1651694380000|2022-05-04 19:59:40|8408.7|8407.2|8409|8407.5|8409|8407.5|8408|8406.5|27
1651694390000|2022-05-04 19:59:50|8409.1|8407.6|8409|8407.5|8410.1|8408.6|8408.7|8407.2|46
1651694400000|2022-05-04 20:00:00|8408.9|8407.4|8409.9|8408.4|8409.9|8408.6|8408.3|8407|37
1651694410000|2022-05-04 20:00:10|8409.8|8408.3|8409.2|8407.7|8410.1|8408.8|8408.8|8407.3|31
1651694420000|2022-05-04 20:00:20|8409.4|8407.9|8409.7|8408.2|8410|8408.5|8408.8|8407.3|33
1651694430000|2022-05-04 20:00:30|8409.6|8408.1|8408.7|8407.2|8409.7|8408.2|8408.6|8407.1|24
1651694440000|2022-05-04 20:00:40|8408.6|8407.1|8408.1|8406.6|8408.7|8407.2|8407.9|8406.4|26
1651694450000|2022-05-04 20:00:50|8408.2|8406.7|8407.9|8406.4|8408.2|8406.7|8407.4|8405.9|20
1651694460000|2022-05-04 20:01:00|8408|8406.5|8408.4|8406.9|8408.4|8406.9|8407.9|8406.4|24
1651694470000|2022-05-04 20:01:10|8408.3|8406.8|8408.2|8406.7|8408.5|8407.5|8408.2|8406.7|32
1651694480000|2022-05-04 20:01:20|8408.1|8407.2|8409.1|8407.6|8409.5|8408|8408|8406.8|22
1651694490000|2022-05-04 20:01:30|8409.2|8407.7|8408.3|8406.8|8409.2|8407.7|8407.8|8406.3|29
1651694500000|2022-05-04 20:01:40|8408.1|8406.6|8409|8407.5|8409.2|8407.9|8408|8406.5|32
1651694510000|2022-05-04 20:01:50|8408.9|8407.4|8408.1|8406.6|8408.9|8407.4|8408.1|8406.6|25
1651694520000|2022-05-04 20:02:00|8408|8406.5|8408.6|8407.1|8408.6|8407.1|8408|8406.5|22
1651694530000|2022-05-04 20:02:10|8408.8|8407.3|8408.6|8407.1|8409.3|8407.8|8408.5|8407|20
1651694540000|2022-05-04 20:02:20|8408.5|8407|8408.7|8407.2|8408.9|8407.4|8408.3|8406.8|14
1651694550000|2022-05-04 20:02:30|8408.8|8407.3|8409.6|8408.1|8409.6|8408.1|8408.5|8407.1|27
1651694560000|2022-05-04 20:02:40|8409.7|8408.2|8409|8407.5|8409.8|8408.6|8408.4|8407.2|32
1651694570000|2022-05-04 20:02:50|8408.9|8407.4|8409.2|8407.7|8409.4|8408|8408.8|8407.4|39
1651694580000|2022-05-04 20:03:00|8409.1|8408.2|8408.6|8407.1|8409.8|8408.3|8408.4|8406.9|24
1651694590000|2022-05-04 20:03:10|8408.7|8407.2|8409.4|8407.9|8409.6|8408.1|8408.7|8407.2|22
1651694600000|2022-05-04 20:03:20|8409.5|8408|8409.7|8408.2|8409.8|8408.3|8409.5|8408|20
1651694610000|2022-05-04 20:03:30|8409.8|8408.3|8409.1|8407.6|8409.9|8408.4|8409|8407.5|15
1651694620000|2022-05-04 20:03:40|8409|8407.5|8409.4|8407.9|8409.7|8408.4|8409|8407.5|21
1651694630000|2022-05-04 20:03:50|8409.5|8408|8408.9|8407.4|8409.5|8408|8408.6|8407.4|34
1651694640000|2022-05-04 20:04:00|8408.8|8407.3|8409.2|8407.7|8409.4|8407.9|8408.7|8407.2|31
1651694650000|2022-05-04 20:04:10|8409.3|8407.8|8408.6|8407.1|8409.3|8407.8|8408.4|8406.9|31
1651694660000|2022-05-04 20:04:20|8408.5|8407|8408.2|8406.7|8408.5|8407|8408.1|8406.6|21
1651694670000|2022-05-04 20:04:30|8408.3|8406.8|8408|8406.5|8408.3|8406.8|8408|8406.5|9
1651694680000|2022-05-04 20:04:40|8408.1|8406.6|8407.6|8406.1|8408.1|8406.6|8407.6|8406.1|10
1651694690000|2022-05-04 20:04:50|8407.7|8406.2|8407.4|8405.9|8407.8|8406.5|8406.9|8405.7|29
1651694700000|2022-05-04 20:05:00|8407.3|8405.8|8407.4|8405.9|8407.8|8406.5|8407|8405.7|21
1651694710000|2022-05-04 20:05:10|8407.5|8406|8407.1|8405.6|8407.5|8406|8407|8405.5|9
1651694720000|2022-05-04 20:05:20|8407.3|8405.8|8408|8406.5|8408|8406.5|8407.3|8405.8|17
1651694730000|2022-05-04 20:05:30|8408.1|8406.6|8408.4|8406.9|8408.6|8407.1|8408.1|8406.6|21
1651694740000|2022-05-04 20:05:40|8408.5|8407|8408.2|8406.7|8408.5|8407|8407.9|8406.5|27
1651694750000|2022-05-04 20:05:50|8408.1|8406.6|8408.5|8407|8408.8|8407.3|8408|8406.5|20
1651694760000|2022-05-04 20:06:00|8408.6|8407.1|8408.7|8407.2|8409.3|8407.8|8408.6|8407.1|24
1651694770000|2022-05-04 20:06:10|8408.6|8407.1|8408.5|8407|8408.9|8407.4|8408.3|8406.8|19
1651694780000|2022-05-04 20:06:20|8408.4|8406.9|8408.1|8406.6|8408.4|8406.9|8408.1|8406.6|26
1651694790000|2022-05-04 20:06:30|8408.2|8406.7|8407.2|8405.7|8408.2|8406.7|8407.1|8405.6|24
1651694800000|2022-05-04 20:06:40|8407.4|8405.9|8407.6|8406.1|8407.8|8406.7|8407.3|8405.9|25
1651694810000|2022-05-04 20:06:50|8407.5|8406|8407.9|8406.4|8408|8406.6|8407.4|8405.9|19
1651694820000|2022-05-04 20:07:00|8408|8406.5|8408.6|8407.1|8408.6|8407.1|8407.9|8406.4|19
1651694830000|2022-05-04 20:07:10|8408.5|8407|8408|8406.5|8408.5|8407|8408|8406.5|8
1651694840000|2022-05-04 20:07:20|8408.1|8406.6|8408|8406.5|8408.1|8406.6|8408|8406.5|10
1651694850000|2022-05-04 20:07:30|8407.9|8406.4|8408|8406.5|8408|8406.5|8407.9|8406.4|4
1651694860000|2022-05-04 20:07:40|8408.1|8406.6|8408|8406.5|8408.2|8406.7|8407.9|8406.4|12
1651694870000|2022-05-04 20:07:50|8407.9|8406.4|8407.8|8406.3|8407.9|8406.7|8407.6|8406.1|9
1651694880000|2022-05-04 20:08:00|8407.7|8406.2|8407.2|8405.7|8407.7|8406.2|8406.6|8405.1|16
1651694890000|2022-05-04 20:08:10|8407.1|8405.6|8407.4|8405.9|8407.4|8405.9|8407.1|8405.6|6
1651694900000|2022-05-04 20:08:20|8407.5|8406|8407.5|8406|8407.8|8406.3|8407.3|8405.8|12
1651694910000|2022-05-04 20:08:30|8407.4|8405.9|8407.8|8406.3|8407.8|8406.3|8407.4|8405.9|8
1651694920000|2022-05-04 20:08:40|8407.9|8406.4|8407.1|8405.6|8407.9|8406.4|8406.9|8405.6|11
1651694930000|2022-05-04 20:08:50|8407|8405.5|8407.2|8405.7|8407.2|8405.7|8407|8405.5|5
1651694940000|2022-05-04 20:09:00|8407.1|8405.6|8406.6|8405.1|8407.3|8405.8|8406.5|8405|14
1651694950000|2022-05-04 20:09:10|8406.5|8405|8406.5|8405|8406.7|8405.3|8405.9|8404.6|18
1651694960000|2022-05-04 20:09:20|8406.4|8404.9|8406.9|8405.4|8407.2|8405.7|8406.1|8404.6|22
1651694970000|2022-05-04 20:09:30|8407|8405.5|8407.2|8405.7|8407.5|8406|8407|8405.5|17
1651694980000|2022-05-04 20:09:40|8407.3|8405.8|8407.5|8406|8407.5|8406|8407.2|8405.7|8
1651694990000|2022-05-04 20:09:50|8407.6|8406.1|8407.5|8406|8407.6|8406.1|8407.3|8405.8|20
1651695000000|2022-05-04 20:10:00|8407.4|8405.9|8407.9|8406.4|8408.3|8406.8|8407.4|8405.9|23
1651695010000|2022-05-04 20:10:10|8407.8|8406.3|8407.9|8406.4|8408|8406.5|8407.6|8406.1|17
1651695020000|2022-05-04 20:10:20|8407.6|8406.7|8406.7|8405.2|8407.9|8406.7|8406.6|8405.1|33
1651695030000|2022-05-04 20:10:30|8406.5|8405|8405.8|8404.3|8406.5|8405|8405.7|8404.2|4
1651695040000|2022-05-04 20:10:40|8405.5|8404|8405.1|8403.6|8405.5|8404|8405|8403.5|11
1651695050000|2022-05-04 20:10:50|8405.3|8403.8|8405.5|8404|8405.5|8404|8405.1|8403.6|20
1651695060000|2022-05-04 20:11:00|8405.4|8403.9|8406.5|8405|8406.8|8405.3|8405.4|8403.9|32
1651695070000|2022-05-04 20:11:10|8406.4|8404.9|8407.5|8406|8407.5|8406|8406.4|8404.9|22
1651695080000|2022-05-04 20:11:20|8407.6|8406.1|8406.8|8405.3|8407.6|8406.1|8406.6|8405.2|26
1651695090000|2022-05-04 20:11:30|8406.9|8405.4|8406.9|8405.4|8407|8405.7|8406.4|8405.3|18
1651695100000|2022-05-04 20:11:40|8407|8405.5|8407|8405.5|8407.2|8405.7|8406.7|8405.2|29
1651695110000|2022-05-04 20:11:50|8407.1|8405.6|8407.4|8405.9|8407.5|8406|8407|8405.5|19
1651695120000|2022-05-04 20:12:00|8407.3|8405.8|8406.1|8404.6|8407.5|8406|8405.6|8404.1|37
1651695130000|2022-05-04 20:12:10|8406.2|8404.7|8405.9|8404.4|8406.4|8404.9|8405.9|8404.4|19
1651695140000|2022-05-04 20:12:20|8406|8404.5|8406.4|8404.9|8407|8405.5|8405.8|8404.3|35
1651695150000|2022-05-04 20:12:30|8406.5|8405|8405.6|8404.1|8406.5|8405|8405.3|8403.8|38
1651695160000|2022-05-04 20:12:40|8405.3|8404.4|8405.4|8403.9|8405.9|8404.6|8405|8403.8|27
1651695170000|2022-05-04 20:12:50|8405.3|8403.8|8405|8403.5|8405.6|8404.1|8404.8|8403.4|31
1651695180000|2022-05-04 20:13:00|8404.9|8403.4|8406.1|8404.6|8406.3|8404.8|8404.9|8403.4|37
1651695190000|2022-05-04 20:13:10|8406.2|8404.7|8406.3|8404.8|8406.4|8404.9|8406.1|8404.6|22
1651695200000|2022-05-04 20:13:20|8406.4|8404.9|8406.8|8405.3|8406.8|8405.3|8406|8404.5|24
1651695210000|2022-05-04 20:13:30|8406.9|8405.4|8407.8|8406.3|8407.8|8406.3|8406.7|8405.2|40
1651695220000|2022-05-04 20:13:40|8407.7|8406.2|8408.1|8406.6|8408.3|8406.8|8407.7|8406.2|25
1651695230000|2022-05-04 20:13:50|8408.2|8406.7|8407|8405.5|8408.6|8407.1|8406.9|8405.4|32
1651695240000|2022-05-04 20:14:00|8406.9|8405.4|8406.6|8405.1|8407.3|8405.8|8406.4|8404.9|22
1651695250000|2022-05-04 20:14:10|8406.7|8405.2|8408.5|8407|8408.6|8407.1|8406.7|8405.2|27
1651695260000|2022-05-04 20:14:20|8408.6|8407.1|8408.9|8407.4|8409.1|8407.6|8408.4|8406.9|21
1651695270000|2022-05-04 20:14:30|8408.8|8407.3|8409.5|8408|8409.6|8408.1|8408.1|8406.6|38
1651695280000|2022-05-04 20:14:40|8409.3|8407.8|8409.5|8408|8409.6|8408.1|8408.3|8406.8|32
1651695290000|2022-05-04 20:14:50|8409.4|8407.9|8409.4|8407.9|8409.6|8408.1|8409.3|8407.8|19
1651695300000|2022-05-04 20:15:00|8409.3|8407.8|8409|8407.5|8409.5|8408|8408.7|8407.2|26
1651695310000|2022-05-04 20:15:10|8408.9|8407.4|8408.6|8407.1|8409.1|8407.6|8408.6|8407.1|18
1651695320000|2022-05-04 20:15:20|8408.7|8407.2|8408.3|8406.8|8408.7|8407.2|8407.8|8406.3|22
1651695330000|2022-05-04 20:15:30|8408.4|8406.9|8407.4|8405.9|8408.4|8406.9|8407.4|8405.9|19
1651695340000|2022-05-04 20:15:40|8408|8406.5|8408.2|8406.7|8408.4|8406.9|8408|8406.5|13
1651695350000|2022-05-04 20:15:50|8408.1|8406.6|8408.4|8406.9|8408.9|8407.4|8408.1|8406.6|18
1651695360000|2022-05-04 20:16:00|8408.5|8407|8408.8|8407.3|8408.8|8407.3|8408.4|8406.9|8
1651695370000|2022-05-04 20:16:10|8408.7|8407.2|8409.8|8408.9|8410.1|8408.9|8408.7|8407.2|17
1651695380000|2022-05-04 20:16:20|8410|8408.5|8411.3|8409.8|8411.5|8410.1|8410|8408.5|31
1651695390000|2022-05-04 20:16:30|8411.2|8409.7|8412.4|8410.9|8412.7|8411.2|8411.1|8409.6|23
1651695400000|2022-05-04 20:16:40|8412.3|8410.8|8411.7|8410.2|8413.2|8411.7|8411.7|8410.2|27
1651695410000|2022-05-04 20:16:50|8411.8|8410.3|8413.1|8411.6|8413.1|8411.6|8411.4|8409.9|22
1651695420000|2022-05-04 20:17:00|8413.2|8411.7|8413.8|8412.3|8413.9|8412.4|8413.2|8411.7|21
1651695430000|2022-05-04 20:17:10|8413.7|8412.2|8413.8|8412.3|8414|8412.5|8413.3|8412.1|17
1651695440000|2022-05-04 20:17:20|8413.7|8412.2|8413.5|8412|8413.8|8412.3|8413.5|8412|11
1651695450000|2022-05-04 20:17:30|8413.6|8412.1|8412.8|8411.3|8413.8|8412.5|8412.8|8411.3|28
1651695460000|2022-05-04 20:17:40|8412.7|8411.2|8412.6|8411.1|8413|8411.3|8412.6|8410.8|15
1651695470000|2022-05-04 20:17:50|8412.5|8411|8413.9|8412.4|8414|8412.5|8412.2|8410.7|19
1651695480000|2022-05-04 20:18:00|8414|8412.5|8414|8412.5|8414|8412.7|8413.4|8412.1|20
1651695490000|2022-05-04 20:18:10|8413.9|8412.4|8415.1|8413.6|8415.3|8413.8|8413.9|8412.4|21
1651695500000|2022-05-04 20:18:20|8415.2|8413.7|8414.4|8412.9|8415.2|8413.7|8414.4|8412.9|21
1651695510000|2022-05-04 20:18:30|8414.2|8412.7|8413.7|8412.2|8414.3|8412.8|8413.7|8412.2|17
1651695520000|2022-05-04 20:18:40|8413.8|8412.3|8413.6|8412.1|8414|8412.5|8413.4|8411.9|21
1651695530000|2022-05-04 20:18:50|8413.5|8412|8413.4|8411.9|8413.6|8412.1|8413.4|8411.9|11
1651695540000|2022-05-04 20:19:00|8413.5|8412|8413.2|8411.7|8413.5|8412|8413.1|8411.6|11
1651695550000|2022-05-04 20:19:10|8413.3|8411.8|8413.1|8411.6|8413.4|8411.9|8413.1|8411.6|7
1651695560000|2022-05-04 20:19:20|8413.2|8411.7|8412.6|8411.1|8413.8|8412.3|8412.6|8411.1|30
1651695570000|2022-05-04 20:19:30|8412.7|8411.2|8412.9|8411.4|8412.9|8411.4|8412.6|8411.1|10
1651695580000|2022-05-04 20:19:40|8412.8|8411.3|8413.1|8411.6|8413.4|8411.9|8412.8|8411.3|17
1651695590000|2022-05-04 20:19:50|8413.2|8411.7|8412.9|8411.4|8413.2|8411.7|8412.8|8411.3|12
1651695600000|2022-05-04 20:20:00|8412.7|8411.2|8413|8411.5|8413.1|8411.6|8412.4|8410.9|21
1651695610000|2022-05-04 20:20:10|8412.9|8411.4|8413|8411.5|8413.2|8411.7|8412.6|8411.1|25
1651695620000|2022-05-04 20:20:20|8412.9|8411.4|8413.2|8411.7|8413.5|8412|8412.9|8411.4|24
1651695630000|2022-05-04 20:20:30|8413.1|8411.6|8413|8411.5|8413.4|8411.9|8412.9|8411.4|18
1651695640000|2022-05-04 20:20:40|8413.1|8411.6|8413.5|8412|8413.6|8412.1|8413|8411.5|17
1651695650000|2022-05-04 20:20:50|8413.6|8412.1|8413.5|8412|8413.6|8412.6|8413.1|8411.6|23
1651695660000|2022-05-04 20:21:00|8413.4|8411.9|8413|8411.5|8413.5|8412|8412.7|8411.5|20
1651695670000|2022-05-04 20:21:10|8413.2|8411.7|8413.4|8411.9|8413.4|8411.9|8413|8411.5|15
1651695680000|2022-05-04 20:21:20|8413.6|8412.1|8413.5|8412|8413.6|8412.5|8413.2|8412|7
1651695690000|2022-05-04 20:21:30|8413.4|8411.9|8413.5|8412|8413.6|8412.1|8413.4|8411.9|8
1651695700000|2022-05-04 20:21:40|8413.4|8411.9|8413.2|8411.7|8413.4|8412.1|8413|8411.6|8
1651695710000|2022-05-04 20:21:50|8413.1|8411.6|8413.3|8411.8|8413.4|8411.9|8412.6|8411.1|23
1651695720000|2022-05-04 20:22:00|8413.2|8411.7|8413.4|8411.9|8413.5|8412|8413.1|8411.6|17
1651695730000|2022-05-04 20:22:10|8413.5|8412|8413.4|8411.9|8414|8412.9|8413.4|8411.9|23
1651695740000|2022-05-04 20:22:20|8413|8411.5|8412.9|8411.4|8413|8411.5|8412.5|8411|24
1651695750000|2022-05-04 20:22:30|8413|8411.5|8412.7|8411.2|8413|8411.5|8412.6|8411.1|10
1651695760000|2022-05-04 20:22:40|8412.8|8411.3|8413|8411.5|8413|8411.5|8412.8|8411.3|15
1651695770000|2022-05-04 20:22:50|8412.9|8411.4|8412.8|8411.3|8413|8411.5|8412.8|8411.3|12
1651695780000|2022-05-04 20:23:00|8412.9|8411.4|8412.8|8411.3|8413|8411.5|8412.7|8411.2|8
1651695790000|2022-05-04 20:23:10|8412.7|8411.2|8411.9|8410.4|8412.7|8411.2|8411.6|8410.4|15
1651695800000|2022-05-04 20:23:20|8412|8410.5|8411.7|8410.2|8412|8410.5|8411.6|8410.1|14
1651695810000|2022-05-04 20:23:30|8411.2|8409.7|8410.3|8408.8|8411.2|8409.9|8410.2|8408.7|21
1651695820000|2022-05-04 20:23:40|8410|8408.5|8409|8407.5|8410|8408.5|8408.8|8407.3|32
1651695830000|2022-05-04 20:23:50|8408.9|8407.4|8409|8407.5|8409.1|8408|8408.2|8406.7|22
1651695840000|2022-05-04 20:24:00|8409.1|8407.6|8408.8|8407.3|8409.1|8407.6|8408.8|8407.3|17
1651695850000|2022-05-04 20:24:10|8408.7|8407.2|8409|8407.5|8409|8407.5|8408.4|8406.9|22
1651695860000|2022-05-04 20:24:20|8409.5|8408|8408.8|8407.3|8409.6|8408.1|8408.8|8407.3|23
1651695870000|2022-05-04 20:24:30|8409|8407.5|8408.9|8408|8409|8408|8408|8406.5|25
1651695880000|2022-05-04 20:24:40|8409.4|8407.9|8409.6|8408.1|8409.8|8408.3|8409.4|8407.9|14
1651695890000|2022-05-04 20:24:50|8409.5|8408|8409.4|8407.9|8409.6|8408.1|8409.4|8407.9|6
1651695900000|2022-05-04 20:25:00|8409.3|8407.8|8409.6|8408.1|8409.6|8408.1|8409.3|8407.8|15
1651695910000|2022-05-04 20:25:10|8409.5|8408|8409.7|8408.2|8409.7|8408.2|8409.4|8407.9|8
1651695920000|2022-05-04 20:25:20|8409.8|8408.3|8409.9|8408.4|8410.8|8409.3|8409.8|8408.3|34
1651695930000|2022-05-04 20:25:30|8410.1|8408.6|8410.1|8408.6|8410.1|8408.6|8409.8|8408.3|15
1651695940000|2022-05-04 20:25:40|8410|8408.5|8410.3|8408.8|8410.3|8408.8|8409.7|8408.2|18
1651695950000|2022-05-04 20:25:50|8410.2|8408.7|8410.2|8408.7|8410.3|8408.8|8410|8408.5|17
1651695960000|2022-05-04 20:26:00|8410.1|8408.6|8409.4|8407.9|8410.2|8408.7|8409.4|8407.9|18
1651695970000|2022-05-04 20:26:10|8409.5|8408|8409.3|8407.8|8409.5|8408|8409.3|8407.8|9
1651695980000|2022-05-04 20:26:20|8409.2|8407.7|8409.1|8407.6|8409.2|8407.7|8409.1|8407.6|6
1651695990000|2022-05-04 20:26:30|8409.2|8407.7|8409.3|8407.8|8409.3|8407.8|8409.2|8407.7|2
1651696000000|2022-05-04 20:26:40|8409|8407.5|8408.4|8406.9|8409.4|8407.9|8408.4|8406.9|34
1651696010000|2022-05-04 20:26:50|8408.5|8407|8408.7|8407.2|8408.7|8407.2|8408.4|8406.9|8
1651696020000|2022-05-04 20:27:00|8408.6|8407.1|8409.3|8407.8|8409.4|8407.9|8408.6|8407.1|23
1651696030000|2022-05-04 20:27:10|8409.2|8407.7|8409.5|8408|8409.6|8408.1|8409.2|8407.7|16
1651696040000|2022-05-04 20:27:20|8409.4|8407.9|8409.5|8408|8409.5|8408|8409.4|8407.9|10
1651696050000|2022-05-04 20:27:30|8409.4|8407.9|8409|8407.5|8409.5|8408|8408.9|8407.4|9
1651696060000|2022-05-04 20:27:40|8408.8|8407.9|8408.8|8407.3|8409.1|8407.9|8408.7|8407.2|12
1651696070000|2022-05-04 20:27:50|8408.9|8407.4|8408.6|8407.1|8408.9|8407.4|8408.6|8407.1|6
1651696080000|2022-05-04 20:28:00|8408.7|8407.2|8409.9|8408.4|8410.1|8409.1|8408.6|8407.1|18
1651696090000|2022-05-04 20:28:10|8410|8408.5|8410.6|8409.1|8410.6|8409.1|8409.9|8408.4|13
1651696100000|2022-05-04 20:28:20|8410.7|8409.2|8410.6|8409.1|8410.7|8409.2|8410.3|8408.8|22
1651696110000|2022-05-04 20:28:30|8410.5|8409|8410.2|8408.7|8410.8|8409.3|8410|8408.7|21
1651696120000|2022-05-04 20:28:40|8410|8408.5|8409.9|8408.4|8410|8408.7|8409.6|8408.3|19
1651696130000|2022-05-04 20:28:50|8410|8408.5|8409.9|8408.4|8410|8408.7|8409.6|8408.2|9
1651696140000|2022-05-04 20:29:00|8409.8|8408.3|8410.9|8409.4|8410.9|8409.8|8409.8|8408.3|29
1651696150000|2022-05-04 20:29:10|8410.6|8409.7|8411.1|8409.6|8411.4|8409.9|8410.6|8409.5|21
1651696160000|2022-05-04 20:29:20|8411.4|8409.9|8411.7|8410.2|8411.8|8410.3|8411.4|8409.9|16
1651696170000|2022-05-04 20:29:30|8411.6|8410.1|8412.7|8411.2|8412.7|8411.2|8411.4|8409.9|29
1651696180000|2022-05-04 20:29:40|8412.6|8411.1|8412.2|8410.7|8412.6|8411.2|8412.1|8410.7|20
1651696190000|2022-05-04 20:29:50|8412.3|8410.8|8412.3|8410.8|8412.4|8410.9|8412.1|8410.6|12
1651696200000|2022-05-04 20:30:00|8412.2|8410.7|8413.1|8411.6|8413.1|8411.6|8411.8|8410.3|22
1651696210000|2022-05-04 20:30:10|8413|8411.5|8413|8411.5|8413.2|8411.7|8412.9|8411.4|13
1651696220000|2022-05-04 20:30:20|8412.9|8411.4|8412.9|8411.4|8413|8411.5|8412.6|8411.1|16
1651696230000|2022-05-04 20:30:30|8412.8|8411.3|8413|8411.5|8413.2|8411.7|8412.8|8411.3|11
1651696240000|2022-05-04 20:30:40|8412.9|8411.4|8412.9|8411.4|8413|8411.5|8412.7|8411.2|15
1651696250000|2022-05-04 20:30:50|8413|8411.5|8412.9|8411.4|8413|8411.5|8412.9|8411.4|4
1651696260000|2022-05-04 20:31:00|8413|8411.5|8413.1|8411.6|8413.3|8411.8|8413|8411.5|16
1651696270000|2022-05-04 20:31:10|8413.2|8411.7|8413.1|8411.6|8413.3|8411.8|8413.1|8411.6|6
1651696280000|2022-05-04 20:31:20|8413.2|8411.7|8412.9|8411.4|8413.2|8411.9|8412.7|8411.3|10
1651696290000|2022-05-04 20:31:30|8413|8411.5|8412.5|8411|8413|8411.5|8412.1|8410.7|12
1651696300000|2022-05-04 20:31:40|8412.3|8410.8|8412.3|8410.8|8412.3|8410.8|8412.3|8410.8|1
1651696310000|2022-05-04 20:31:50|8412.4|8410.9|8411.9|8410.4|8412.4|8410.9|8411.9|8410.4|13
1651696320000|2022-05-04 20:32:00|8412|8410.5|8412.1|8410.6|8412.3|8410.8|8411.8|8410.3|15
1651696330000|2022-05-04 20:32:10|8412|8410.5|8412.1|8410.6|8412.1|8410.6|8412|8410.5|2
1651696340000|2022-05-04 20:32:20|8412.2|8410.7|8412|8410.5|8412.2|8410.7|8412|8410.5|3
1651696350000|2022-05-04 20:32:30|8411.9|8410.4|8412|8410.5|8412.1|8410.6|8411.9|8410.4|6
1651696360000|2022-05-04 20:32:40|8412.1|8410.6|8412|8410.5|8412.1|8410.6|8411.9|8410.4|4
1651696370000|2022-05-04 20:32:50|8411.9|8410.4|8412|8410.5|8412.2|8410.7|8411.4|8409.9|20
1651696380000|2022-05-04 20:33:00|8411.8|8410.3|8411.8|8410.3|8411.9|8410.4|8411.7|8410.2|12
1651696390000|2022-05-04 20:33:10|8411.7|8410.2|8411.7|8410.2|8411.8|8410.3|8411.6|8410.1|7
1651696400000|2022-05-04 20:33:20|8411.8|8410.3|8411.7|8410.2|8411.8|8410.3|8411.7|8410.2|8
1651696410000|2022-05-04 20:33:30|8411.8|8410.3|8411.8|8410.3|8411.8|8410.3|8411.7|8410.2|3
1651696420000|2022-05-04 20:33:40|8411.7|8410.2|8411.8|8410.3|8411.8|8410.3|8411.7|8410.2|4
1651696430000|2022-05-04 20:33:50|8411.7|8410.2|8412.2|8410.7|8412.4|8410.9|8411.6|8410.1|12
1651696440000|2022-05-04 20:34:00|8412.3|8410.8|8412.2|8410.7|8412.7|8411.6|8412.2|8410.5|22
1651696450000|2022-05-04 20:34:10|8412.3|8410.8|8412.3|8410.8|8412.3|8410.8|8412.1|8410.6|5
1651696460000|2022-05-04 20:34:20|8412.4|8410.9|8412.4|8410.9|8412.4|8410.9|8412.3|8410.8|3
1651696470000|2022-05-04 20:34:30|8412.3|8410.8|8412.2|8410.7|8412.3|8410.8|8412.1|8410.6|6
1651696480000|2022-05-04 20:34:40|8412.3|8410.8|8412|8410.5|8412.3|8410.8|8411.7|8410.2|13
1651696490000|2022-05-04 20:34:50|8412.1|8410.6|8412|8410.5|8412.1|8410.6|8412|8410.5|2
1651696500000|2022-05-04 20:35:00|8411.9|8410.4|8411.9|8410.4|8411.9|8410.4|8411.6|8410.1|14
1651696510000|2022-05-04 20:35:10|8411.8|8410.3|8411.9|8410.4|8411.9|8410.4|8411.8|8410.3|4
1651696520000|2022-05-04 20:35:20|8411.8|8410.3|8411.8|8410.3|8411.8|8410.3|8411.7|8410.2|3
1651696530000|2022-05-04 20:35:30|8411.9|8410.4|8411.5|8410|8411.9|8410.4|8411.4|8409.9|11
1651696540000|2022-05-04 20:35:40|8411.6|8410.1|8411.5|8410|8411.6|8410.1|8411.5|8410|2
1651696560000|2022-05-04 20:36:00|8411.6|8410.1|8411.4|8409.9|8411.6|8410.1|8411.4|8409.9|5
1651696570000|2022-05-04 20:36:10|8411.3|8409.8|8411.5|8410|8411.5|8410|8411.3|8409.8|3
1651696590000|2022-05-04 20:36:30|8411.4|8409.9|8411.7|8410.2|8411.8|8410.3|8411.4|8409.9|7
1651696600000|2022-05-04 20:36:40|8411.8|8410.3|8411.7|8410.2|8411.8|8410.3|8411.6|8410.1|10
1651696610000|2022-05-04 20:36:50|8411.6|8410.1|8411.6|8410.1|8411.8|8410.3|8411.5|8410|7
1651696620000|2022-05-04 20:37:00|8411.5|8410|8411.6|8410.1|8411.6|8410.1|8411.5|8410|2
1651696630000|2022-05-04 20:37:10|8411.7|8410.2|8411.8|8410.3|8411.8|8410.3|8411.7|8410.2|2
1651696640000|2022-05-04 20:37:20|8411.9|8410.4|8412.2|8410.7|8412.3|8410.8|8411.9|8410.4|15
1651696650000|2022-05-04 20:37:30|8412.4|8410.9|8412.3|8410.8|8412.6|8411.1|8412.2|8410.7|16
1651696660000|2022-05-04 20:37:40|8412.4|8410.9|8412.3|8410.8|8412.4|8410.9|8412.3|8410.8|2
1651696680000|2022-05-04 20:38:00|8412.4|8410.9|8413|8411.5|8413.1|8411.6|8412.3|8410.8|19
1651696690000|2022-05-04 20:38:10|8412.9|8411.4|8413.1|8411.6|8413.2|8411.7|8412.7|8411.2|17
1651696700000|2022-05-04 20:38:20|8413.2|8411.7|8413|8411.5|8413.2|8411.7|8413|8411.5|9
1651696710000|2022-05-04 20:38:30|8413.1|8411.6|8413.3|8411.8|8413.5|8412|8413.1|8411.6|15
1651696720000|2022-05-04 20:38:40|8413.2|8411.7|8413|8411.5|8413.3|8411.8|8412.9|8411.4|10
1651696730000|2022-05-04 20:38:50|8412.7|8411.2|8412.3|8410.8|8412.9|8411.4|8412.3|8410.8|11
1651696740000|2022-05-04 20:39:00|8412.4|8410.9|8411.3|8409.8|8412.4|8410.9|8411.2|8409.7|8
1651696750000|2022-05-04 20:39:10|8411.4|8409.9|8411.5|8410|8412.1|8410.6|8411.4|8409.9|13
1651696760000|2022-05-04 20:39:20|8411.7|8410.2|8412.2|8410.7|8412.6|8410.7|8411.7|8409.8|14
1651696770000|2022-05-04 20:39:30|8412.1|8410.6|8412.1|8410.6|8412.3|8410.8|8412|8410.5|9
1651696780000|2022-05-04 20:39:40|8412.2|8410.7|8411.8|8410.3|8412.2|8410.7|8411.6|8410.1|13
1651696790000|2022-05-04 20:39:50|8411.7|8410.2|8411.9|8410.4|8411.9|8410.4|8411.6|8410.1|5
1651696800000|2022-05-04 20:40:00|8411.8|8410.3|8412.6|8411.1|8412.7|8411.4|8411.8|8410.3|12
1651696810000|2022-05-04 20:40:10|8412.5|8411|8412.1|8410.6|8412.6|8411.1|8412.1|8410.6|14
1651696820000|2022-05-04 20:40:20|8411.9|8410.4|8411.9|8410.4|8411.9|8410.4|8411.9|8410.4|1
1651696830000|2022-05-04 20:40:30|8411.8|8410.3|8412.2|8410.7|8412.2|8410.7|8411.8|8410.3|13
1651696840000|2022-05-04 20:40:40|8412.1|8410.6|8412.2|8410.7|8412.2|8410.7|8412|8410.5|4
1651696850000|2022-05-04 20:40:50|8412.3|8410.8|8412.2|8410.7|8412.3|8410.8|8412.2|8410.7|2
1651696860000|2022-05-04 20:41:00|8412.3|8410.8|8412.4|8410.9|8412.4|8410.9|8412.2|8410.7|9
1651696870000|2022-05-04 20:41:10|8412.5|8411|8412.5|8411|8412.5|8411|8412.5|8411|1
1651696880000|2022-05-04 20:41:20|8412.1|8410.6|8412|8410.5|8412.1|8411|8411.8|8410.3|14
1651696890000|2022-05-04 20:41:30|8411.9|8410.4|8411.7|8410.2|8411.9|8410.4|8411.7|8410.2|3
1651696900000|2022-05-04 20:41:40|8411.8|8410.3|8411.6|8410.1|8411.9|8410.4|8411.6|8410.1|5
1651696930000|2022-05-04 20:42:10|8411.5|8410|8411.5|8410|8411.5|8410|8411.4|8409.9|5
1651696940000|2022-05-04 20:42:20|8411.3|8409.8|8411.3|8409.8|8411.3|8409.8|8411.3|8409.8|1
1651696950000|2022-05-04 20:42:30|8411.2|8409.7|8411.2|8409.7|8411.3|8409.8|8411.2|8409.7|3
1651696960000|2022-05-04 20:42:40|8411.1|8409.6|8411|8409.5|8411.1|8409.6|8410.9|8409.4|10
1651696970000|2022-05-04 20:42:50|8410.9|8409.4|8410.9|8409.4|8410.9|8409.4|8410.9|8409.4|1
1651696980000|2022-05-04 20:43:00|8411|8409.5|8411.1|8409.6|8411.1|8409.6|8410.6|8409.1|7
1651696990000|2022-05-04 20:43:10|8411|8409.5|8410.3|8408.8|8411|8409.5|8410.2|8408.7|12
1651697000000|2022-05-04 20:43:20|8410.2|8408.7|8410.2|8408.7|8410.3|8408.8|8410.2|8408.7|3
1651697010000|2022-05-04 20:43:30|8410.3|8408.8|8410.2|8408.7|8410.3|8408.8|8410.2|8408.7|2
1651697020000|2022-05-04 20:43:40|8410.3|8408.8|8410.3|8408.8|8410.3|8408.8|8410.2|8408.7|5
1651697030000|2022-05-04 20:43:50|8410.4|8408.9|8410.4|8408.9|8410.4|8408.9|8410.4|8408.9|1
1651697040000|2022-05-04 20:44:00|8410.3|8408.8|8410.3|8408.8|8410.4|8408.9|8410.3|8408.8|5
1651697060000|2022-05-04 20:44:20|8410.2|8408.7|8410.2|8408.7|8410.3|8408.8|8410.2|8408.7|7
1651697070000|2022-05-04 20:44:30|8410.3|8408.8|8410.3|8408.8|8410.3|8408.8|8410.2|8408.7|3
1651697080000|2022-05-04 20:44:40|8410.2|8408.7|8410.1|8408.6|8410.3|8408.8|8410.1|8408.6|4
1651697090000|2022-05-04 20:44:50|8409.9|8408.4|8409.7|8408.2|8410|8408.5|8409.6|8408.1|16
1651697100000|2022-05-04 20:45:00|8409.8|8408.3|8410|8408.5|8410|8408.5|8409.7|8408.2|17
1651697110000|2022-05-04 20:45:10|8409.9|8408.4|8410|8408.5|8410|8408.5|8409.9|8408.4|6
1651697120000|2022-05-04 20:45:20|8409.9|8408.4|8410.3|8408.8|8410.7|8408.9|8409.9|8408.4|8
1651697130000|2022-05-04 20:45:30|8410.5|8409|8410.4|8408.9|8410.5|8409.1|8410|8408.5|14
1651697140000|2022-05-04 20:45:40|8410.3|8408.8|8410.4|8408.9|8410.4|8408.9|8410.3|8408.8|2
1651697150000|2022-05-04 20:45:50|8410.3|8408.8|8410|8408.5|8410.4|8408.9|8409.9|8408.4|7
1651697160000|2022-05-04 20:46:00|8409.9|8408.4|8410.2|8408.7|8410.4|8408.9|8409.9|8408.4|12
1651697170000|2022-05-04 20:46:10|8410.3|8408.8|8410.4|8408.9|8410.4|8408.9|8410.2|8408.7|6
1651697180000|2022-05-04 20:46:20|8410.5|8409|8410.2|8408.7|8410.8|8409|8410.1|8408.2|13
1651697190000|2022-05-04 20:46:30|8410.1|8408.6|8410.1|8408.6|8410.2|8408.7|8410.1|8408.6|5
1651697200000|2022-05-04 20:46:40|8410.2|8408.7|8410.2|8408.7|8410.2|8408.7|8410.1|8408.6|5
1651697210000|2022-05-04 20:46:50|8410.4|8408.9|8410.6|8409.1|8411|8409.1|8410.4|8408.6|6
1651697220000|2022-05-04 20:47:00|8410.9|8408.7|8410.5|8409|8411.2|8409.7|8410.3|8408.7|19
1651697230000|2022-05-04 20:47:10|8410.3|8408.8|8410.2|8408.7|8410.4|8408.9|8410.2|8408.7|3
1651697240000|2022-05-04 20:47:20|8410.1|8408.6|8410.3|8408.8|8410.3|8408.8|8410.1|8408.6|3
1651697250000|2022-05-04 20:47:30|8410.2|8408.7|8410.4|8408.9|8410.4|8408.9|8410.2|8408.7|7
1651697260000|2022-05-04 20:47:40|8410.3|8408.8|8410.4|8408.9|8410.4|8408.9|8410.1|8408.6|11
1651697270000|2022-05-04 20:47:50|8410.3|8408.8|8410.4|8408.9|8410.4|8408.9|8410.3|8408.8|4
1651697280000|2022-05-04 20:48:00|8411.1|8409.6|8411.1|8409.6|8411.3|8409.8|8410.9|8409.4|23
1651697290000|2022-05-04 20:48:10|8411.2|8409.7|8411.1|8409.6|8411.2|8409.7|8411.1|8409.6|2
1651697300000|2022-05-04 20:48:20|8411.2|8409.7|8411.1|8408.6|8411.2|8409.7|8410.5|8408.6|12
1651697310000|2022-05-04 20:48:30|8410.6|8409.1|8410.8|8409.3|8410.8|8409.3|8410.6|8409.1|7
1651697320000|2022-05-04 20:48:40|8410.9|8409.4|8410.3|8408.8|8411.2|8409.4|8410.1|8408.2|23
1651697330000|2022-05-04 20:48:50|8410.4|8408.9|8410.2|8408.7|8410.6|8409.3|8410.1|8408.2|12
1651697340000|2022-05-04 20:49:00|8410.4|8408.9|8410.6|8409.1|8410.9|8409.4|8410.4|8408.5|15
1651697350000|2022-05-04 20:49:10|8410.3|8408.8|8410.7|8409.2|8410.7|8409.2|8410.3|8408.8|7
1651697360000|2022-05-04 20:49:20|8410.8|8409.3|8410.7|8409.2|8411|8409.5|8410.7|8409.2|5
1651697370000|2022-05-04 20:49:30|8411.4|8408.5|8410.6|8409.1|8411.4|8409.4|8410.6|8408.5|8
1651697380000|2022-05-04 20:49:40|8410.7|8409.2|8411.5|8410|8411.5|8410|8410.6|8409.2|15
1651697390000|2022-05-04 20:49:50|8411.4|8409.9|8411.2|8409.7|8411.5|8410|8411.1|8409.6|11
1651697400000|2022-05-04 20:50:00|8411.5|8408.6|8410.7|8406.9|8411.6|8409.8|8410.1|8405.7|39
1651697410000|2022-05-04 20:50:10|8411.8|8405.9|8412.1|8407.1|8412.4|8408.1|8410.4|8404.7|46
1651697420000|2022-05-04 20:50:20|8412.2|8407|8411.5|8407.5|8412.2|8407.7|8411.5|8406.9|22
1651697430000|2022-05-04 20:50:30|8411.4|8407.2|8411.7|8407.5|8412.1|8407.6|8411.4|8407|7
1651697440000|2022-05-04 20:50:40|8411.1|8407.6|8412|8407.2|8412.1|8407.8|8411.1|8407|30
1651697450000|2022-05-04 20:50:50|8411.8|8407.3|8411|8407.8|8412.1|8407.9|8411|8407|18
1651697460000|2022-05-04 20:51:00|8411.4|8407.5|8411.8|8407.6|8411.9|8407.8|8411.3|8407.3|23
1651697470000|2022-05-04 20:51:10|8412|8407.8|8410.2|8408.7|8412|8408.8|8410.2|8407.5|20
1651697480000|2022-05-04 20:51:20|8411.6|8407.6|8411.6|8407.8|8412.8|8408.3|8410.8|8406.7|30
1651697490000|2022-05-04 20:51:30|8411.5|8407.7|8411.5|8408.1|8411.9|8408.1|8411.4|8407.3|17
1651697500000|2022-05-04 20:51:40|8411.6|8408|8411.8|8407.5|8412.2|8408.6|8410.9|8407.1|18
1651697510000|2022-05-04 20:51:50|8412.3|8407.1|8411.8|8407.8|8412.3|8407.9|8411.3|8405.1|21
1651697520000|2022-05-04 20:52:00|8411.6|8408|8410.4|8407.7|8412.1|8408|8410.2|8406.5|22
1651697530000|2022-05-04 20:52:10|8412.3|8407.5|8411.5|8406.6|8412.4|8407.5|8411|8405.2|22
1651697540000|2022-05-04 20:52:20|8411.1|8407|8411.6|8407.2|8412.6|8408.6|8410.1|8405.6|21
1651697550000|2022-05-04 20:52:30|8411.1|8407.6|8411.2|8407.7|8411.8|8407.8|8411|8407.1|13
1651697560000|2022-05-04 20:52:40|8411.3|8407.2|8411.8|8406.3|8412.5|8408.1|8410.3|8405.8|18
1651697570000|2022-05-04 20:52:50|8411.4|8406.8|8411.3|8406.9|8411.7|8407.4|8410.7|8406.5|11
1651697580000|2022-05-04 20:53:00|8411.7|8406.5|8411.5|8406.8|8412|8406.8|8411.5|8406.2|9
1651697590000|2022-05-04 20:53:10|8411.3|8407|8411.1|8407.5|8411.6|8407.5|8411|8406.6|8
1651697600000|2022-05-04 20:53:20|8411|8407.3|8410.3|8408.1|8411|8408.3|8409.8|8407.3|7
1651697610000|2022-05-04 20:53:30|8410.4|8408|8410.2|8408|8410.4|8408|8410.2|8407.9|5
1651697620000|2022-05-04 20:53:40|8411.2|8407.9|8411.1|8406.9|8411.3|8408.2|8409.7|8406.6|16
1651697630000|2022-05-04 20:53:50|8410.9|8407.2|8411|8407.1|8411.6|8408.4|8409.6|8406.4|31
1651697640000|2022-05-04 20:54:00|8411.2|8406.9|8410.6|8407.1|8411.6|8407.4|8410.6|8406.5|11
1651697650000|2022-05-04 20:54:10|8411|8406.8|8411.5|8406.7|8411.6|8408.2|8409.7|8406.2|18
1651697660000|2022-05-04 20:54:20|8411.2|8407.1|8411.3|8406.9|8411.5|8407.5|8410.7|8406.1|19
1651697670000|2022-05-04 20:54:30|8411.7|8406.8|8410.6|8405.9|8411.8|8407.5|8410.2|8404.3|28
1651697680000|2022-05-04 20:54:40|8410.8|8405.8|8410.5|8406|8411.3|8406.6|8410.5|8405.4|30
1651697690000|2022-05-04 20:54:50|8410.6|8406.2|8410.3|8406.3|8411|8406.8|8410.2|8405.5|26
1651697700000|2022-05-04 20:55:00|8410.6|8406.4|8410.7|8405.4|8411.4|8406.6|8410.2|8405.3|41
1651697710000|2022-05-04 20:55:10|8410.8|8405.2|8410.5|8405.7|8411.1|8405.9|8409.9|8404.9|28
1651697720000|2022-05-04 20:55:20|8410.1|8406|8411.1|8404.4|8411.4|8406|8409.7|8404|30
1651697730000|2022-05-04 20:55:30|8410.8|8404.6|8410.5|8404.7|8411.3|8405.9|8410|8404.1|23
1651697740000|2022-05-04 20:55:40|8410.4|8404.8|8410.7|8404.8|8411|8405.5|8410.3|8404.3|18
1651697750000|2022-05-04 20:55:50|8410.4|8405.1|8410.6|8405.5|8410.9|8406.1|8409.7|8404.6|29
1651697760000|2022-05-04 20:56:00|8410.7|8405.3|8411.1|8405.9|8411.5|8406.3|8409.3|8404.3|39
1651697770000|2022-05-04 20:56:10|8412.6|8404|8411.3|8405.1|8412.6|8406.4|8410.3|8404|23
1651697780000|2022-05-04 20:56:20|8411.4|8405.3|8411.4|8405.2|8411.6|8405.8|8410.9|8404.9|21
1651697790000|2022-05-04 20:56:30|8411.3|8405.3|8411.1|8404.9|8411.8|8406.4|8410.4|8404.9|22
1651697800000|2022-05-04 20:56:40|8410.7|8405.4|8410.8|8404.6|8411.4|8405.9|8409.7|8404.1|53
1651697810000|2022-05-04 20:56:50|8410.6|8404.8|8410.6|8404.6|8411.4|8405.5|8409.7|8403.8|29
1651697820000|2022-05-04 20:57:00|8410.4|8404.8|8410.3|8404.3|8411.1|8405|8410|8404.3|25
1651697830000|2022-05-04 20:57:10|8410.4|8404.2|8410|8403.8|8410.9|8404.8|8408.8|8403.3|30
1651697840000|2022-05-04 20:57:20|8409.7|8404|8410|8403.6|8410.5|8404.4|8408.8|8403.4|36
1651697850000|2022-05-04 20:57:30|8409.7|8404.1|8409.6|8403.7|8410.6|8405.3|8409.2|8403.4|51
1651697860000|2022-05-04 20:57:40|8409.5|8404|8410|8403.6|8410.5|8404.4|8408.9|8403.5|47
1651697870000|2022-05-04 20:57:50|8410.1|8404.2|8409.2|8401.2|8410.3|8404.2|8408.4|8401.1|48
1651697880000|2022-05-04 20:58:00|8409.1|8401.3|8408.7|8400.9|8409.8|8401.6|8408.7|8400.6|41
1651697890000|2022-05-04 20:58:10|8408.6|8401|8410.3|8400.8|8410.7|8402.2|8408.2|8400|30
1651697900000|2022-05-04 20:58:20|8410.2|8400.9|8410.2|8402.3|8411.4|8402.5|8408.5|8400.1|45
1651697910000|2022-05-04 20:58:30|8409.6|8402|8409.5|8402.7|8409.9|8402.7|8408.4|8401.5|35
1651697920000|2022-05-04 20:58:40|8410|8402.5|8412|8401|8412.7|8402.5|8410|8400.9|33
1651697930000|2022-05-04 20:58:50|8412.1|8401.1|8412|8401|8412.8|8401.8|8411.8|8400.8|18
1651697940000|2022-05-04 20:59:00|8412.1|8401.1|8412.1|8401.1|8412.4|8401.4|8411.9|8400.9|17
1651697950000|2022-05-04 20:59:10|8412|8401|8412.2|8401.2|8412.2|8401.2|8411.8|8400.8|13
1651697960000|2022-05-04 20:59:20|8411.9|8400.9|8412.2|8401.2|8412.6|8401.6|8411.6|8400.6|12
1651697970000|2022-05-04 20:59:30|8412.7|8401.7|8412.6|8401.6|8412.7|8401.7|8412.5|8401.5|12
1651697980000|2022-05-04 20:59:40|8412.7|8401.7|8411.2|8401.9|8412.7|8401.9|8411.2|8401.4|10
1651697990000|2022-05-04 20:59:50|8412|8401.3|8415.1|8404.1|8415.1|8404.1|8411.9|8401|28
1651698000000|2022-05-04 21:00:00|8414.5|8403.5|8415.7|8404.7|8418.3|8407.3|8414.5|8403.5|15
1651698010000|2022-05-04 21:00:10|8418.3|8407.3|8417.3|8406.3|8418.3|8407.3|8417.3|8406.3|3
1651698020000|2022-05-04 21:00:20|8416.7|8405.7|8417.3|8406.3|8417.3|8406.3|8416.7|8405.7|2
1651698030000|2022-05-04 21:00:30|8417.4|8406.4|8417.2|8406.2|8417.7|8406.7|8417.2|8406.2|4
1651698040000|2022-05-04 21:00:40|8416.4|8405.4|8417.1|8406.1|8417.1|8406.1|8416.4|8405.4|2
1651698050000|2022-05-04 21:00:50|8418|8407|8418.2|8407.2|8418.2|8407.2|8417.9|8406.9|3
1651698070000|2022-05-04 21:01:10|8417.4|8406.4|8418.2|8407.2|8418.2|8407.2|8417.4|8406.4|2
1651698080000|2022-05-04 21:01:20|8418.3|8407.3|8416.9|8405.9|8418.3|8407.3|8416.9|8405.9|2
1651698100000|2022-05-04 21:01:40|8416.8|8405.8|8416.9|8405.9|8416.9|8405.9|8416.8|8405.8|2
1651698110000|2022-05-04 21:01:50|8417|8406|8417|8406|8417|8406|8417|8406|1
1651698120000|2022-05-04 21:02:00|8416.1|8405.1|8416.1|8405.1|8416.1|8405.1|8416.1|8405.1|1
1651698130000|2022-05-04 21:02:10|8415.7|8404.7|8415.7|8404.7|8415.7|8404.7|8415.7|8404.7|1
1651698150000|2022-05-04 21:02:30|8416.7|8405.7|8416.7|8405.7|8416.7|8405.7|8416.7|8405.7|1
1651698160000|2022-05-04 21:02:40|8415.2|8404.2|8415.2|8404.2|8415.2|8404.2|8414.9|8403.9|9
1651698170000|2022-05-04 21:02:50|8416.2|8405.2|8415.1|8404.1|8416.5|8405.5|8414.8|8403.8|12
1651698180000|2022-05-04 21:03:00|8415|8404|8414.9|8403.9|8415.8|8404.8|8414.7|8403.7|6
1651698190000|2022-05-04 21:03:10|8414.8|8403.8|8416.4|8405.4|8416.6|8405.6|8414.8|8403.8|12
1651698200000|2022-05-04 21:03:20|8416.2|8405.2|8417|8406|8417|8406|8416|8405|11
1651698210000|2022-05-04 21:03:30|8417.3|8406.3|8417.4|8406.4|8417.5|8406.5|8417.2|8406.2|4
1651698220000|2022-05-04 21:03:40|8417.5|8406.5|8417.5|8406.5|8417.5|8406.5|8417.5|8406.5|1
1651698230000|2022-05-04 21:03:50|8418.7|8407.7|8418.9|8407.9|8418.9|8407.9|8418.7|8407.7|2
1651698240000|2022-05-04 21:04:00|8418.7|8407.7|8418.7|8407.7|8418.7|8407.7|8418.7|8407.7|1
1651698250000|2022-05-04 21:04:10|8418.9|8407.9|8418.8|8407.8|8418.9|8407.9|8418.8|8407.8|2
1651698260000|2022-05-04 21:04:20|8418.5|8407.5|8418.5|8407.5|8418.5|8407.5|8418.3|8407.3|3
1651698280000|2022-05-04 21:04:40|8418.4|8407.4|8418.5|8407.5|8418.5|8407.5|8418.4|8407.4|2
1651698290000|2022-05-04 21:04:50|8418.6|8407.6|8418.9|8407.9|8418.9|8407.9|8418.4|8407.4|7
1651698300000|2022-05-04 21:05:00|8418.5|8407.5|8418.3|8407.3|8418.6|8407.6|8418.3|8407.3|6
1651698310000|2022-05-04 21:05:10|8418.5|8407.5|8417.8|8406.8|8418.6|8407.6|8417.1|8406.1|13
1651698320000|2022-05-04 21:05:20|8417.7|8406.7|8417.7|8406.7|8418|8407|8417.7|8406.7|8
1651698330000|2022-05-04 21:05:30|8417.8|8406.8|8417.8|8406.8|8417.8|8406.8|8417.8|8406.8|1
1651698340000|2022-05-04 21:05:40|8417.7|8406.7|8418.1|8407.1|8418.1|8407.1|8417.7|8406.7|2
1651698350000|2022-05-04 21:05:50|8418.7|8407.7|8418.2|8407.2|8418.8|8407.8|8417.7|8406.7|9
1651698360000|2022-05-04 21:06:00|8417.8|8406.8|8418.1|8407.1|8418.3|8407.3|8417.8|8406.8|6
1651698370000|2022-05-04 21:06:10|8418|8407|8417.7|8406.7|8418|8407|8417.6|8406.6|3
1651698380000|2022-05-04 21:06:20|8418|8407|8418.2|8407.2|8418.3|8407.3|8418|8407|4
1651698390000|2022-05-04 21:06:30|8418.5|8407.5|8418.5|8407.5|8418.5|8407.5|8418.5|8407.5|1
1651698400000|2022-05-04 21:06:40|8418.4|8407.4|8418.5|8407.5|8418.7|8407.7|8418.1|8407.1|7
1651698410000|2022-05-04 21:06:50|8418.7|8407.7|8418.8|8407.8|8418.8|8407.8|8418.6|8407.6|6
1651698420000|2022-05-04 21:07:00|8418.7|8407.7|8418|8407|8418.7|8407.7|8418|8407|6
1651698430000|2022-05-04 21:07:10|8418.2|8407.2|8418.1|8407.1|8418.3|8407.3|8418.1|8407.1|5
1651698440000|2022-05-04 21:07:20|8417.6|8406.6|8417.7|8406.7|8417.7|8406.7|8417.5|8406.5|6
1651698450000|2022-05-04 21:07:30|8418.6|8407.6|8418.6|8407.6|8418.6|8407.6|8418.6|8407.6|1
1651698460000|2022-05-04 21:07:40|8419|8408|8418.4|8407.4|8419|8408|8418.4|8407.4|2
1651698470000|2022-05-04 21:07:50|8418|8407|8418.5|8407.5|8418.5|8407.5|8418|8407|5
1651698480000|2022-05-04 21:08:00|8418.6|8407.6|8418.5|8407.5|8418.6|8407.6|8418.4|8407.4|5
1651698490000|2022-05-04 21:08:10|8418.4|8407.4|8418.1|8407.1|8418.4|8407.4|8418.1|8407.1|2
1651698500000|2022-05-04 21:08:20|8418|8407|8418.4|8407.4|8418.4|8407.4|8418|8407|2
1651698510000|2022-05-04 21:08:30|8418.5|8407.5|8418.5|8407.5|8418.5|8407.5|8418.5|8407.5|1
1651698530000|2022-05-04 21:08:50|8418.2|8407.2|8418.4|8407.4|8418.4|8407.4|8418.2|8407.2|3
1651698540000|2022-05-04 21:09:00|8418.2|8407.2|8418.3|8407.3|8418.3|8407.3|8418.2|8407.2|8
1651698550000|2022-05-04 21:09:10|8418.2|8407.2|8418.3|8407.3|8418.4|8407.4|8418.2|8407.2|34
1651698560000|2022-05-04 21:09:20|8418.4|8407.4|8418.4|8407.4|8418.4|8407.4|8418.3|8407.3|17
1651698580000|2022-05-04 21:09:40|8418.3|8407.3|8418.2|8407.2|8418.3|8407.3|8418.2|8407.2|2
1651698600000|2022-05-04 21:10:00|8415.8|8404.8|8416.5|8405.5|8417.1|8406.1|8415.3|8404.3|14
1651698610000|2022-05-04 21:10:10|8416.4|8405.4|8417.8|8406.8|8418.2|8407.2|8416.1|8405.1|14
1651698620000|2022-05-04 21:10:20|8417.5|8406.5|8417|8406|8417.5|8406.5|8416.7|8405.7|5
1651698630000|2022-05-04 21:10:30|8416.6|8405.6|8418.6|8407.6|8418.6|8407.6|8416.6|8405.6|40
1651698640000|2022-05-04 21:10:40|8417.6|8406.6|8418.8|8407.8|8419.7|8408.7|8417.3|8406.3|42
1651698650000|2022-05-04 21:10:50|8418|8407|8418.7|8407.7|8418.8|8407.8|8416.7|8405.7|38
1651698660000|2022-05-04 21:11:00|8417.6|8406.6|8417.8|8406.8|8418.3|8407.3|8415.8|8404.8|38
1651698670000|2022-05-04 21:11:10|8417.6|8406.6|8417.8|8406.8|8419.2|8408.2|8417.6|8406.6|45
1651698680000|2022-05-04 21:11:20|8417.6|8406.6|8417.5|8406.5|8417.8|8406.8|8417.2|8406.2|30
1651698690000|2022-05-04 21:11:30|8417.4|8406.4|8418.2|8407.2|8418.6|8407.6|8417.4|8406.4|40
1651698700000|2022-05-04 21:11:40|8417.4|8406.4|8417.8|8406.8|8418.7|8407.7|8417.3|8406.3|40
1651698710000|2022-05-04 21:11:50|8417.9|8406.9|8418.1|8407.1|8418.1|8407.1|8417.1|8406.1|40
1651698720000|2022-05-04 21:12:00|8418|8407|8418.4|8407.4|8418.9|8407.9|8418|8407|17
1651698730000|2022-05-04 21:12:10|8418.2|8407.2|8420.2|8409.2|8422.2|8411.2|8417.3|8406.3|10
1651698740000|2022-05-04 21:12:20|8419.5|8408.5|8419|8408|8419.9|8408.9|8419|8408|48
1651698750000|2022-05-04 21:12:30|8419.2|8408.2|8418.9|8407.9|8419.4|8408.4|8418.8|8407.8|40
1651698760000|2022-05-04 21:12:40|8419|8408|8419.5|8408.5|8419.9|8408.9|8418.9|8407.9|38
1651698770000|2022-05-04 21:12:50|8419.6|8408.6|8419.4|8408.4|8420.1|8409.1|8419.4|8408.4|40
1651698780000|2022-05-04 21:13:00|8419.5|8408.5|8419.3|8408.3|8419.5|8408.5|8419.1|8408.1|39
1651698790000|2022-05-04 21:13:10|8419.4|8408.4|8419.5|8408.5|8419.5|8408.5|8419.2|8408.2|38
1651698800000|2022-05-04 21:13:20|8419.4|8408.4|8419.8|8408.8|8419.8|8408.8|8419|8408|26
1651698810000|2022-05-04 21:13:30|8419.7|8408.7|8420|8409|8420.3|8409.3|8419.6|8408.6|27
1651698820000|2022-05-04 21:13:40|8419.8|8408.8|8420.5|8409.5|8420.7|8409.7|8419.7|8408.7|15
1651698830000|2022-05-04 21:13:50|8420.4|8409.4|8419.8|8408.8|8420.6|8409.6|8419.1|8408.1|26
1651698840000|2022-05-04 21:14:00|8419.7|8408.7|8419.9|8408.9|8420.2|8409.2|8418.9|8407.9|31
1651698850000|2022-05-04 21:14:10|8420|8409|8419.4|8408.4|8420|8409|8419.4|8408.4|14
1651698860000|2022-05-04 21:14:20|8419.6|8408.6|8419.6|8408.6|8419.8|8408.8|8419.3|8408.3|13
1651698870000|2022-05-04 21:14:30|8419.8|8408.8|8420.2|8409.2|8420.2|8409.2|8419.6|8408.6|15
1651698880000|2022-05-04 21:14:40|8420.1|8409.1|8419.4|8408.4|8420.1|8409.1|8419.2|8408.2|15
1651698890000|2022-05-04 21:14:50|8419.3|8408.3|8419.6|8408.6|8419.7|8408.7|8419.3|8408.3|22
1651698900000|2022-05-04 21:15:00|8419.8|8408.8|8420.6|8409.6|8421|8410|8418.9|8407.9|42
1651698910000|2022-05-04 21:15:10|8420.7|8409.7|8419.4|8408.4|8420.9|8409.9|8419.2|8408.2|30
1651698920000|2022-05-04 21:15:20|8419.3|8408.3|8419.4|8408.4|8419.5|8408.5|8419.3|8408.3|18
1651698930000|2022-05-04 21:15:30|8419.3|8408.3|8419.4|8408.4|8419.4|8408.4|8419.2|8408.2|16
1651698940000|2022-05-04 21:15:40|8419.3|8408.3|8418.5|8407.5|8419.4|8408.4|8418.2|8407.2|28
1651698950000|2022-05-04 21:15:50|8418.7|8407.7|8418.7|8407.7|8419|8408|8418.6|8407.6|31
1651698960000|2022-05-04 21:16:00|8418.8|8407.8|8419|8408|8419.3|8408.3|8418.7|8407.7|30
1651698970000|2022-05-04 21:16:10|8418.9|8407.9|8418.4|8407.4|8419.3|8408.3|8418|8407|39
1651698980000|2022-05-04 21:16:20|8418.5|8407.5|8419.1|8408.1|8419.1|8408.1|8418.3|8407.3|48
1651698990000|2022-05-04 21:16:30|8419|8408|8418.6|8407.6|8419.1|8408.1|8418.2|8407.2|28
1651699000000|2022-05-04 21:16:40|8417.1|8406.1|8417.3|8406.3|8419|8408|8417|8406|16
1651699010000|2022-05-04 21:16:50|8417.2|8406.2|8416.1|8405.1|8417.2|8406.2|8415.7|8404.7|19
1651699020000|2022-05-04 21:17:00|8416.3|8405.3|8416.7|8405.7|8416.7|8405.7|8415.6|8404.6|16
1651699030000|2022-05-04 21:17:10|8416.4|8405.4|8415.6|8404.6|8416.5|8405.5|8415.6|8404.6|10
1651699040000|2022-05-04 21:17:20|8415.8|8404.8|8415.2|8404.2|8415.9|8404.9|8414.6|8403.6|22
1651699050000|2022-05-04 21:17:30|8415.1|8404.1|8415.9|8404.9|8415.9|8404.9|8414.6|8403.6|12
1651699060000|2022-05-04 21:17:40|8415.8|8404.8|8415.9|8404.9|8416.1|8405.1|8415.6|8404.6|11
1651699070000|2022-05-04 21:17:50|8416.1|8405.1|8416.1|8405.1|8416.2|8405.2|8416|8405|7
1651699080000|2022-05-04 21:18:00|8416.3|8405.3|8415.6|8404.6|8416.3|8405.3|8415.3|8404.3|13
1651699090000|2022-05-04 21:18:10|8415.7|8404.7|8416.5|8405.5|8416.6|8405.6|8415.6|8404.6|18
1651699100000|2022-05-04 21:18:20|8416.6|8405.6|8416.4|8405.4|8416.6|8405.6|8416.4|8405.4|13
1651699110000|2022-05-04 21:18:30|8416.6|8405.6|8415.8|8404.8|8416.7|8405.7|8415.7|8404.7|7
1651699120000|2022-05-04 21:18:40|8415.9|8404.9|8416|8405|8416.2|8405.2|8415.9|8404.9|20
1651699130000|2022-05-04 21:18:50|8416.3|8405.3|8416.2|8405.2|8416.6|8405.6|8416.2|8405.2|16
1651699140000|2022-05-04 21:19:00|8416.4|8405.4|8414.7|8403.7|8416.4|8405.4|8414|8403|22
1651699150000|2022-05-04 21:19:10|8414.6|8403.6|8414.5|8403.5|8415.1|8404.1|8414.4|8403.4|19
1651699160000|2022-05-04 21:19:20|8414.2|8403.2|8414.4|8403.4|8414.4|8403.4|8414.2|8403.2|5
1651699170000|2022-05-04 21:19:30|8414.3|8403.3|8416.2|8405.2|8416.6|8405.7|8414|8403.3|24
1651699180000|2022-05-04 21:19:40|8416|8405|8416.4|8405.4|8416.5|8405.5|8415.7|8404.7|17
1651699190000|2022-05-04 21:19:50|8416.3|8405.3|8416.3|8405.3|8416.4|8405.4|8415.8|8404.8|26
1651699200000|2022-05-04 21:20:00|8416.4|8405.4|8416.7|8405.7|8416.7|8405.7|8416.2|8405.2|14
1651699210000|2022-05-04 21:20:10|8416.8|8405.8|8416.3|8405.3|8416.8|8405.8|8416.1|8405.1|15
1651699220000|2022-05-04 21:20:20|8415.6|8404.6|8415.9|8404.9|8416.5|8405.5|8415.2|8404.2|24
1651699230000|2022-05-04 21:20:30|8416|8405|8416.4|8405.4|8416.9|8405.9|8415.6|8404.6|18
1651699240000|2022-05-04 21:20:40|8416.3|8405.3|8416.4|8405.4|8416.5|8405.5|8415.8|8404.8|16
1651699250000|2022-05-04 21:20:50|8416.3|8405.3|8416.3|8405.3|8416.4|8405.4|8415.8|8404.8|21
1651699260000|2022-05-04 21:21:00|8416|8405|8415.5|8404.5|8416.3|8405.3|8415.5|8404.5|21
1651699270000|2022-05-04 21:21:10|8415.6|8404.6|8416.3|8405.3|8416.8|8405.8|8415.2|8404.2|19
1651699280000|2022-05-04 21:21:20|8416.4|8405.4|8416.6|8405.6|8416.8|8405.8|8416.3|8405.3|11
1651699290000|2022-05-04 21:21:30|8416.5|8405.5|8416.2|8405.2|8416.5|8405.5|8415.3|8404.3|24
1651699300000|2022-05-04 21:21:40|8416.1|8405.1|8415.6|8405.4|8416.1|8405.4|8415.6|8405.1|2
1651699310000|2022-05-04 21:21:50|8416|8405|8416.3|8405.3|8416.5|8405.5|8416|8405|5
1651699320000|2022-05-04 21:22:00|8416.2|8405.2|8416.1|8405.1|8416.2|8405.2|8415.2|8404.2|16
1651699330000|2022-05-04 21:22:10|8415.9|8404.9|8416.2|8405.2|8416.3|8405.3|8415.8|8404.8|7
1651699340000|2022-05-04 21:22:20|8416.1|8405.1|8415.4|8405.3|8416.1|8405.3|8415.4|8404.5|11
1651699350000|2022-05-04 21:22:30|8415.8|8404.8|8416.9|8405.9|8416.9|8405.9|8415.8|8404.8|2
1651699360000|2022-05-04 21:22:40|8416.7|8405.7|8416.3|8405.3|8417.2|8406.2|8416.3|8405.3|10
1651699370000|2022-05-04 21:22:50|8416.2|8405.2|8416|8405|8416.3|8405.3|8414.9|8403.9|12
1651699380000|2022-05-04 21:23:00|8416.3|8405.3|8416.6|8405.6|8416.6|8405.6|8416.2|8405.2|3
1651699390000|2022-05-04 21:23:10|8416.3|8405.3|8416.4|8405.4|8416.9|8405.9|8416.3|8405.3|6
1651699400000|2022-05-04 21:23:20|8416.3|8405.3|8415.3|8404.3|8416.3|8405.3|8415|8404|5
1651699410000|2022-05-04 21:23:30|8415.6|8404.6|8414.6|8403.6|8415.6|8404.6|8414.1|8403.1|22
1651699420000|2022-05-04 21:23:40|8414.7|8403.7|8414.5|8403.5|8414.7|8403.7|8414.1|8403.1|25
1651699430000|2022-05-04 21:23:50|8414.6|8403.6|8414.6|8403.6|8414.7|8403.7|8414.1|8403.1|18
1651699440000|2022-05-04 21:24:00|8414.8|8403.8|8414.7|8403.7|8414.8|8403.8|8414.1|8403.1|7
1651699450000|2022-05-04 21:24:10|8414.6|8403.6|8414.6|8403.6|8414.7|8403.7|8414.6|8403.6|23
1651699460000|2022-05-04 21:24:20|8414.7|8403.7|8414.8|8403.8|8414.8|8403.8|8414.1|8403.1|17
1651699470000|2022-05-04 21:24:30|8414.7|8403.7|8414.5|8403.5|8414.8|8403.8|8414.1|8403.1|9
1651699480000|2022-05-04 21:24:40|8414.4|8403.4|8414.1|8403.1|8414.7|8403.9|8413.9|8403.1|24
1651699490000|2022-05-04 21:24:50|8414.3|8403.3|8414.2|8403.7|8414.6|8403.7|8414.2|8403.2|17
1651699500000|2022-05-04 21:25:00|8413.8|8403.8|8414.2|8404.4|8414.4|8404.8|8413.8|8403.8|36
1651699510000|2022-05-04 21:25:10|8414.1|8404.3|8414.2|8403.7|8414.5|8404.5|8413.8|8403.4|21
1651699520000|2022-05-04 21:25:20|8413.9|8404.6|8414.1|8404.6|8414.5|8404.8|8413.9|8404.2|28
1651699530000|2022-05-04 21:25:30|8414.2|8404.8|8414.2|8404.4|8414.5|8404.8|8414|8404.1|15
1651699540000|2022-05-04 21:25:40|8414.8|8403.8|8414.7|8403.7|8414.8|8403.8|8414.1|8403.1|10
1651699550000|2022-05-04 21:25:50|8415.5|8404.5|8414.6|8403.6|8415.5|8404.5|8414.5|8403.5|26
1651699560000|2022-05-04 21:26:00|8414.4|8403.8|8414.8|8403.8|8415|8404.1|8414.4|8403.5|21
1651699570000|2022-05-04 21:26:10|8414.7|8403.7|8414|8403|8414.8|8403.8|8414|8403|31
1651699580000|2022-05-04 21:26:20|8414.1|8403.1|8414.4|8403.4|8414.4|8403.5|8413.8|8402.8|34
1651699590000|2022-05-04 21:26:30|8414.2|8403.2|8414.6|8403.6|8414.7|8404|8414.2|8403.2|34
1651699600000|2022-05-04 21:26:40|8414.5|8403.5|8414.9|8403.9|8414.9|8403.9|8414.3|8403.3|25
1651699610000|2022-05-04 21:26:50|8415|8404|8414.5|8403.5|8415|8404|8414.2|8403.2|36
1651699620000|2022-05-04 21:27:00|8414.4|8403.4|8414.6|8403.6|8414.7|8403.7|8414.3|8403.3|30
1651699630000|2022-05-04 21:27:10|8414.5|8403.5|8414.6|8404.5|8415|8405.3|8413.9|8403.4|33
1651699640000|2022-05-04 21:27:20|8414.5|8404|8414.5|8404.3|8415|8404.6|8414.2|8403.8|51
1651699650000|2022-05-04 21:27:30|8414.6|8404.5|8414.5|8404.3|8414.9|8404.6|8414.4|8403.9|44
1651699660000|2022-05-04 21:27:40|8414.6|8404.5|8414.9|8403.9|8415|8404.6|8414.3|8403.8|40
1651699670000|2022-05-04 21:27:50|8415|8404|8414.3|8404.5|8415.1|8404.7|8414.2|8403.7|32
1651699680000|2022-05-04 21:28:00|8414.2|8404.4|8414.4|8404.5|8414.4|8404.7|8414.2|8404|42
1651699690000|2022-05-04 21:28:10|8414.3|8404.4|8413.5|8405.7|8414.4|8405.8|8413.5|8404.1|41
1651699700000|2022-05-04 21:28:20|8413.6|8405.8|8413.4|8405.8|8414.2|8405.9|8413.3|8405.7|45
1651699710000|2022-05-04 21:28:30|8413.3|8405.7|8414.4|8404.9|8414.4|8405.8|8413.3|8404.6|45
1651699720000|2022-05-04 21:28:40|8414.3|8404.6|8414.4|8405.1|8414.4|8405.5|8414|8404.1|47
1651699730000|2022-05-04 21:28:50|8414.3|8405.2|8414.3|8404.8|8414.4|8405.2|8414.1|8404.5|50
1651699740000|2022-05-04 21:29:00|8414.4|8404.6|8415|8404|8415.1|8404.9|8414.3|8403.9|23
1651699750000|2022-05-04 21:29:10|8415.1|8404.1|8414.9|8403.9|8415.1|8404.1|8414.8|8403.8|34
1651699760000|2022-05-04 21:29:20|8414.5|8404.4|8414.8|8403.8|8415|8404.5|8414.5|8403.6|35
1651699770000|2022-05-04 21:29:30|8414.7|8403.7|8415.2|8404.2|8415.3|8404.3|8414.7|8403.7|26
1651699780000|2022-05-04 21:29:40|8415.3|8404.3|8414.9|8404.9|8415.4|8405.1|8414.8|8404.2|30
1651699790000|2022-05-04 21:29:50|8414.8|8405.1|8415.2|8404.9|8415.4|8405.1|8414.7|8404.8|42
1651699800000|2022-05-04 21:30:00|8415.8|8404.6|8415.7|8404.7|8415.8|8404.8|8415.3|8404.3|27
1651699810000|2022-05-04 21:30:10|8415.6|8404.6|8414.9|8403.9|8415.6|8404.6|8413.9|8403.4|38
1651699820000|2022-05-04 21:30:20|8415|8404|8414.9|8403.9|8415.1|8404.1|8414.9|8403.9|32
1651699830000|2022-05-04 21:30:30|8415|8404|8415|8404|8415.1|8404.1|8414.6|8403.6|28
1651699840000|2022-05-04 21:30:40|8414.9|8403.9|8414.9|8403.9|8415|8404.5|8414|8403.7|13
1651699850000|2022-05-04 21:30:50|8414.8|8403.8|8414.9|8403.9|8414.9|8403.9|8414.6|8403.6|13
1651699860000|2022-05-04 21:31:00|8414.5|8403.5|8414.8|8403.8|8414.8|8403.8|8414.5|8403.5|15
1651699870000|2022-05-04 21:31:10|8414.9|8403.9|8414.7|8403.7|8414.9|8403.9|8414.5|8403.5|27
1651699880000|2022-05-04 21:31:20|8414.6|8403.6|8414.9|8403.9|8414.9|8403.9|8414.6|8403.6|21
1651699890000|2022-05-04 21:31:30|8414.8|8403.8|8414.4|8404.3|8414.8|8404.6|8414.4|8403.8|39
1651699900000|2022-05-04 21:31:40|8414.5|8404.5|8414.9|8403.9|8415|8404.5|8414.4|8403.9|36
1651699910000|2022-05-04 21:31:50|8414.8|8403.8|8414.9|8403.9|8414.9|8403.9|8414.8|8403.8|24
1651699920000|2022-05-04 21:32:00|8414.8|8403.8|8414.4|8404.4|8415|8404.6|8414.3|8403.8|40
1651699930000|2022-05-04 21:32:10|8414.3|8404.3|8413.8|8404.9|8414.5|8404.9|8413.8|8404.3|35
1651699940000|2022-05-04 21:32:20|8414.6|8405|8414.2|8404.8|8414.7|8405|8414|8404|10
1651699950000|2022-05-04 21:32:30|8414.1|8404.9|8414.2|8404.9|8414.2|8404.9|8414.1|8404.9|3
1651699960000|2022-05-04 21:32:40|8414.8|8404.2|8413.4|8405.5|8415|8405.5|8413.4|8404|5
1651699970000|2022-05-04 21:32:50|8413.2|8404.3|8414.8|8403.8|8414.8|8404.9|8413.2|8403.8|7
1651699980000|2022-05-04 21:33:00|8414.9|8403.9|8414.8|8403.8|8414.9|8403.9|8414.8|8403.8|10
1651699990000|2022-05-04 21:33:10|8414.6|8404.1|8414.9|8403.9|8415.1|8405.3|8413.5|8403.9|15
1651700000000|2022-05-04 21:33:20|8415.1|8404.1|8415.1|8404.1|8415.1|8404.1|8414.9|8403.9|13
1651700010000|2022-05-04 21:33:30|8415|8404|8415|8404|8415.1|8404.1|8414.9|8403.9|23
1651700020000|2022-05-04 21:33:40|8414.9|8403.9|8414.1|8404.7|8415|8404.8|8414|8403.9|14
1651700030000|2022-05-04 21:33:50|8414|8404.8|8414.9|8403.9|8415|8404.8|8414|8403.9|4
1651700040000|2022-05-04 21:34:00|8415|8404|8415.1|8404.1|8415.2|8404.2|8415|8404|7
1651700050000|2022-05-04 21:34:10|8415.2|8404.2|8415.6|8404.6|8416|8405|8415|8404|18
1651700060000|2022-05-04 21:34:20|8415.5|8404.5|8415.2|8404.2|8415.5|8404.5|8415.1|8404.1|5
1651700070000|2022-05-04 21:34:30|8414.9|8403.9|8415.4|8404.4|8415.6|8404.6|8414.8|8403.8|13
1651700080000|2022-05-04 21:34:40|8415.5|8404.5|8415.3|8404.3|8415.8|8405.3|8415|8404.3|15
1651700090000|2022-05-04 21:34:50|8415.5|8404.5|8415.7|8404.7|8415.8|8404.8|8415.3|8404.3|12
1651700100000|2022-05-04 21:35:00|8415.5|8404.5|8414.7|8405.5|8415.6|8405.5|8414.4|8404.5|19
1651700110000|2022-05-04 21:35:10|8415.2|8405.1|8414.5|8405.4|8415.3|8405.4|8414.5|8405|20
1651700120000|2022-05-04 21:35:20|8414.4|8405.5|8415.2|8404.2|8415.7|8405.5|8414.3|8404.2|24
1651700130000|2022-05-04 21:35:30|8415.3|8404.3|8415.5|8404.5|8416|8405|8415.2|8404.2|13
1651700140000|2022-05-04 21:35:40|8415.6|8404.6|8415.3|8404.3|8415.6|8404.6|8415.3|8404.3|2
1651700150000|2022-05-04 21:35:50|8415.9|8404.9|8415.8|8404.8|8416.2|8405.2|8415.2|8404.2|25
1651700160000|2022-05-04 21:36:00|8415.7|8404.7|8415.8|8404.8|8416.1|8405.1|8415.6|8404.6|23
1651700170000|2022-05-04 21:36:10|8415.7|8404.7|8416.2|8405.2|8416.2|8405.2|8415.5|8404.5|15
1651700180000|2022-05-04 21:36:20|8416.1|8405.1|8415.6|8404.6|8416.2|8405.2|8415.5|8404.5|16
1651700190000|2022-05-04 21:36:30|8414.1|8406.1|8415.5|8404.5|8415.7|8406.1|8414.1|8404.5|12
1651700200000|2022-05-04 21:36:40|8415.6|8404.6|8415.9|8404.9|8416|8405|8415.5|8404.5|24
1651700210000|2022-05-04 21:36:50|8415.7|8404.7|8415.7|8404.7|8415.9|8404.9|8415.7|8404.7|9
1651700220000|2022-05-04 21:37:00|8414.5|8406|8414.7|8405.9|8415.3|8406|8414.5|8405.7|11
1651700230000|2022-05-04 21:37:10|8414.8|8405.7|8414.8|8406|8415.2|8406|8414.4|8405.7|29
1651700240000|2022-05-04 21:37:20|8414.7|8405.9|8415.7|8404.7|8416|8406.1|8414.7|8404.6|33
1651700250000|2022-05-04 21:37:30|8415.6|8404.6|8414.7|8406.1|8415.6|8406.2|8413.3|8404.5|10
1651700260000|2022-05-04 21:37:40|8414.5|8406.2|8414.2|8406.1|8415.6|8406.2|8414.1|8404.5|32
1651700270000|2022-05-04 21:37:50|8414.1|8406|8414.7|8406.3|8415.4|8406.7|8414.1|8406|21
1651700280000|2022-05-04 21:38:00|8414.2|8406.4|8415.4|8406.8|8415.4|8406.8|8414.1|8406.3|23
1651700290000|2022-05-04 21:38:10|8415.3|8406.6|8413.1|8406.4|8415.4|8406.6|8413.1|8406.3|13
1651700300000|2022-05-04 21:38:20|8412.9|8406.5|8413.1|8406.4|8413.5|8406.5|8412.8|8406.4|30
1651700310000|2022-05-04 21:38:30|8413.5|8406.5|8414.5|8406.4|8415.5|8406.7|8413.2|8406.4|35
1651700320000|2022-05-04 21:38:40|8414.6|8406.5|8415.9|8404.9|8416.2|8406.5|8414.6|8404.9|25
1651700330000|2022-05-04 21:38:50|8416|8405|8415.4|8404.4|8416.2|8405.2|8415.4|8404.4|20
1651700340000|2022-05-04 21:39:00|8415.5|8404.5|8415.4|8404.4|8415.8|8404.8|8415.3|8404.3|23
1651700350000|2022-05-04 21:39:10|8415.3|8404.3|8413.3|8405.8|8415.4|8405.9|8413.2|8404.3|17
1651700360000|2022-05-04 21:39:20|8413.4|8405.9|8415.2|8404.2|8415.2|8405.9|8413.3|8404.2|22
1651700370000|2022-05-04 21:39:30|8416|8405|8414.2|8405.8|8416|8405.9|8414.2|8404.4|25
1651700380000|2022-05-04 21:39:40|8415.4|8405.9|8415.4|8404.4|8415.5|8405.9|8415.4|8404.4|9
1651700390000|2022-05-04 21:39:50|8415.5|8404.5|8413.6|8405.8|8415.5|8405.8|8413.6|8404.1|26
1651700400000|2022-05-04 21:40:00|8415.3|8405.7|8414.2|8405.9|8415.3|8405.9|8414.2|8405.6|32
1651700410000|2022-05-04 21:40:10|8414.3|8405.6|8413.8|8406|8414.3|8406.3|8413.8|8405.6|32
1651700420000|2022-05-04 21:40:20|8413.6|8406.2|8413.7|8406|8413.7|8406.4|8413.5|8405.9|44
1651700430000|2022-05-04 21:40:30|8413.6|8406.4|8413.6|8406|8413.7|8406.5|8413.6|8406|35
1651700440000|2022-05-04 21:40:40|8413.7|8406.4|8413.6|8406.4|8413.7|8406.5|8413.4|8406|39
1651700450000|2022-05-04 21:40:50|8413.5|8406|8413.6|8406.3|8413.6|8406.5|8413.2|8406|29
1651700460000|2022-05-04 21:41:00|8413.4|8406.5|8413.5|8406|8413.7|8406.5|8413.3|8406|23
1651700470000|2022-05-04 21:41:10|8413.2|8406.1|8413.3|8406.4|8413.6|8406.5|8413.1|8406|30
1651700480000|2022-05-04 21:41:20|8413.2|8406.3|8413.6|8406.2|8413.7|8406.5|8413.2|8406.1|33
1651700490000|2022-05-04 21:41:30|8413.5|8406.3|8413.5|8406.4|8413.6|8406.5|8413.5|8406.3|30
1651700500000|2022-05-04 21:41:40|8413.6|8406.5|8413.6|8406|8413.6|8406.5|8413.5|8405.8|36
1651700510000|2022-05-04 21:41:50|8413.5|8405.9|8413.5|8406|8413.7|8406.1|8413.4|8405.8|44
1651700520000|2022-05-04 21:42:00|8413.4|8406.1|8413.8|8405.8|8413.8|8406.1|8413.4|8405.7|40
1651700530000|2022-05-04 21:42:10|8413.7|8405.7|8413.7|8405.8|8413.7|8406.2|8413.4|8405.7|38
1651700540000|2022-05-04 21:42:20|8413.6|8406.1|8413.4|8406.3|8413.7|8406.3|8413.4|8405.7|17
1651700550000|2022-05-04 21:42:30|8413.3|8406.2|8413.6|8406.1|8413.6|8406.3|8413.3|8406.1|18
1651700560000|2022-05-04 21:42:40|8413.5|8406.3|8413.5|8406.1|8414|8406.5|8413|8406|35
1651700570000|2022-05-04 21:42:50|8413.6|8406.2|8414.2|8406.1|8415.3|8406.5|8413|8405.7|48
1651700580000|2022-05-04 21:43:00|8414.1|8405.9|8414.3|8405.8|8415.3|8406.1|8414.1|8405.7|29
1651700590000|2022-05-04 21:43:10|8414.2|8405.9|8415|8405.8|8415|8405.9|8414.2|8405.7|29
1651700600000|2022-05-04 21:43:20|8414.6|8405.7|8413.6|8406.3|8414.7|8406.4|8413.6|8405.7|22
1651700610000|2022-05-04 21:43:30||8406.4||8406.3||8406.4||8406.2|15
1651700620000|2022-05-04 21:43:40||8406.4||8406.4||8406.4||8406.3|13
1651700630000|2022-05-04 21:43:50|8413.5|8406.5|8413.8|8406.3|8413.8|8406.5|8413.5|8406.1|15
1651700640000|2022-05-04 21:44:00|8413.7|8406.2|8413.6|8406.3|8413.8|8406.3|8413.6|8406.1|23
1651700650000|2022-05-04 21:44:10|8413.7|8406.1|8413.6|8405.7|8413.7|8406.1|8413.5|8405.7|24
1651700660000|2022-05-04 21:44:20|8413.5|8405.8|8414.2|8405.9|8415|8405.9|8413.5|8405.7|22
1651700670000|2022-05-04 21:44:30|8414.1|8405.8|8414.1|8405.7|8414.1|8405.9|8414.1|8405.7|22
1651700680000|2022-05-04 21:44:40|8415.1|8405.8|8415.2|8405.2|8415.2|8405.9|8414.1|8404.9|34
1651700690000|2022-05-04 21:44:50|8414.7|8405.4|8415.3|8406|8415.3|8406.1|8414.7|8405.3|37
1651700700000|2022-05-04 21:45:00|8414.8|8405.9|8415.2|8404.2|8415.3|8406|8413.5|8404.2|30
1651700710000|2022-05-04 21:45:10|8415.3|8404.3|8415.2|8404.2|8415.4|8404.4|8415.2|8404.2|9
1651700720000|2022-05-04 21:45:20|8413.8|8405.5|8415|8404|8415.2|8405.5|8413.8|8403.8|25
1651700730000|2022-05-04 21:45:30|8414.9|8404.1|8414.9|8404.2|8415.1|8404.4|8414.8|8403.8|48
1651700740000|2022-05-04 21:45:40|8415.2|8404.1|8415.3|8404.3|8415.3|8404.3|8415.1|8404.1|16
1651700750000|2022-05-04 21:45:50|8415.2|8404.2|8413.6|8405.7|8415.3|8405.9|8413.5|8404.2|44
1651700760000|2022-05-04 21:46:00|8413.5|8405.3|8415|8404|8415.2|8405.6|8413.5|8403.9|40
1651700770000|2022-05-04 21:46:10|8414.9|8403.9|8415.6|8404.6|8415.7|8404.7|8414.8|8403.8|26
1651700780000|2022-05-04 21:46:20|8415.5|8404.5|8415.6|8404.6|8415.6|8404.6|8415.5|8404.5|12
1651700790000|2022-05-04 21:46:30|8415.5|8404.5|8413.6|8406.4|8415.6|8406.4|8413.6|8404.5|9
1651700800000|2022-05-04 21:46:40|8413.5|8406.5|8413.3|8406.7|8413.8|8407|8413.2|8406.1|19
1651700810000|2022-05-04 21:46:50|8413.4|8406.6|8413.7|8406.4|8413.7|8406.7|8413.3|8406.1|22
1651700820000|2022-05-04 21:47:00|8413.6|8406.5|8413.7|8406.3|8414|8406.7|8413.5|8406.1|10
1651700830000|2022-05-04 21:47:10|8413.5|8406.5|8413.7|8406.4|8413.7|8406.7|8413.4|8406.4|4
1651700840000|2022-05-04 21:47:20|8413.5|8406.6|8413.5|8406.5|8413.9|8406.7|8413.5|8406.3|9
1651700850000|2022-05-04 21:47:30|8412.9|8406.8|8413.7|8406.2|8414|8406.8|8412.9|8406|4
1651700860000|2022-05-04 21:47:40|8413.5|8406.4|8413.8|8406.3|8413.8|8406.6|8413.3|8406.3|4
1651700870000|2022-05-04 21:47:50|8413.5|8406.4|8413.9|8406.1|8414|8406.5|8413.5|8406.1|5
1651700880000|2022-05-04 21:48:00|8413.1|8406.7|8415.5|8404.5|8415.5|8406.7|8413.1|8404.4|6
1651700890000|2022-05-04 21:48:10|8415.4|8404.4|8415.1|8404.1|8415.4|8404.4|8415|8404|4
1651700900000|2022-05-04 21:48:20|8415.2|8404.2|8415.3|8404.3|8415.4|8404.4|8415|8404|10
1651700920000|2022-05-04 21:48:40|8415.2|8404.2|8415.3|8404.3|8415.3|8404.3|8415.2|8404.2|2
1651700930000|2022-05-04 21:48:50|8413.8|8404.4|8413.8|8405.7|8413.8|8406.1|8413.6|8404.4|9
1651700940000|2022-05-04 21:49:00|8413.9|8405.8|8415.6|8404.6|8415.9|8405.9|8413.9|8404.5|12
1651700950000|2022-05-04 21:49:10|8416|8405|8416.1|8405.1|8416.1|8405.1|8415.6|8404.6|5
1651700960000|2022-05-04 21:49:20|8416|8405|8415|8405|8416|8405|8415|8404.6|7
1651700970000|2022-05-04 21:49:30|8415.1|8404.3|8415.2|8404.2|8415.3|8404.3|8415.1|8404.2|3
1651700980000|2022-05-04 21:49:40|8415.1|8404.1|8415.2|8404.2|8415.3|8404.3|8415.1|8404.1|3
1651700990000|2022-05-04 21:49:50|8415.4|8404.4|8413.5|8405.9|8415.4|8405.9|8413.5|8404.3|4
1651701000000|2022-05-04 21:50:00|8412.9|8406.5|8413.2|8406.2|8413.4|8406.5|8412.9|8406.1|3
1651701010000|2022-05-04 21:50:10|8413.1|8406.3|8414.8|8403.8|8415|8406.4|8413.1|8403.8|8
1651701020000|2022-05-04 21:50:20|8414.9|8403.9|8414.5|8403.5|8415|8404|8414.5|8403.5|12
1651701030000|2022-05-04 21:50:30|8414.6|8403.6|8414.7|8403.7|8415|8404|8414.6|8403.6|10
1651701040000|2022-05-04 21:50:40|8414.8|8403.8|8414.8|8403.8|8414.9|8403.9|8414.8|8403.8|5
1651701050000|2022-05-04 21:50:50|8413.4|8405|8413.7|8404.7|8413.8|8405|8413.4|8404.4|6
1651701060000|2022-05-04 21:51:00|8413.6|8404.4|8413.5|8404.9|8413.9|8404.9|8413.5|8404.4|4
1651701070000|2022-05-04 21:51:10|8413.3|8405|8414.1|8404.4|8414.1|8405.1|8413.2|8404.2|10
1651701080000|2022-05-04 21:51:20|8414.2|8404.2|8413.7|8405|8414.2|8405|8413.6|8404.2|8
1651701090000|2022-05-04 21:51:30|8413.8|8404.9|8413.9|8404.6|8413.9|8405.1|8413.4|8404.6|3
1651701100000|2022-05-04 21:51:40|8413.3|8405.2|8413.6|8404.9|8413.7|8405.4|8413.3|8404.9|6
1651701110000|2022-05-04 21:51:50|8413.5|8405|8413.9|8405|8413.9|8405.2|8413.4|8404.6|6
1651701120000|2022-05-04 21:52:00|8412.7|8406|8415.6|8404.6|8415.6|8406|8412.7|8404.1|15
1651701130000|2022-05-04 21:52:10|8415.4|8404.4|8415.5|8404.5|8415.5|8404.5|8415.4|8404.4|2
1651701140000|2022-05-04 21:52:20|8415.4|8404.4|8415.2|8404.2|8416.1|8405.1|8415.1|8404.1|9
1651701150000|2022-05-04 21:52:30|8415.3|8404.3|8415.5|8404.5|8416.5|8405.5|8415.3|8404.3|14
1651701160000|2022-05-04 21:52:40|8415.1|8404.1|8415.2|8404.2|8415.2|8404.2|8415.1|8404.1|2
1651701170000|2022-05-04 21:52:50|8415.1|8404.1|8415.1|8404.1|8415.1|8404.1|8415.1|8404.1|1
1651701180000|2022-05-04 21:53:00|8415.7|8404.7|8413.1|8405.9|8415.8|8405.9|8413|8404.4|5
1651701190000|2022-05-04 21:53:10|8412.6|8404.2|8413.3|8405.3|8414.1|8405.3|8412.6|8404.2|4
1651701200000|2022-05-04 21:53:20|8413.4|8405.4|8413.4|8405.2|8413.8|8405.4|8413.4|8404.8|5
1651701210000|2022-05-04 21:53:30|8416.4|8405.4|8415.6|8404.6|8416.4|8405.4|8415.5|8404.5|6
1651701220000|2022-05-04 21:53:40|8415.5|8404.5|8416.3|8405.3|8416.3|8405.3|8415.4|8404.4|4
1651701230000|2022-05-04 21:53:50|8416.1|8405.1|8415.3|8404.3|8416.1|8405.1|8415.3|8404.3|5
1651701240000|2022-05-04 21:54:00|8415.4|8404.4|8415.8|8404.8|8416|8405.4|8413.4|8404.4|8
1651701250000|2022-05-04 21:54:10|8415.6|8404.6|8415.9|8404.9|8416|8405|8415.4|8404.4|5
1651701260000|2022-05-04 21:54:20|8415.7|8404.7|8414.1|8405|8415.7|8405.4|8413.7|8404.7|4
1651701270000|2022-05-04 21:54:30|8413.6|8405.3|8413.8|8405|8414.1|8405.3|8413.6|8404.8|3
1651701280000|2022-05-04 21:54:40|8413.7|8405.2|8412.9|8405.8|8413.7|8405.8|8412.9|8404.9|5
1651701290000|2022-05-04 21:54:50|8413.2|8406|8412.9|8405.9|8413.2|8406|8412.9|8405.9|3
1651701300000|2022-05-04 21:55:00|8413.2|8405.8|8413.6|8405.9|8413.6|8405.9|8413|8405.8|4
1651701310000|2022-05-04 21:55:10|8413.3|8405.8|8413.2|8405.8|8413.3|8405.8|8413.2|8405.8|2
1651701320000|2022-05-04 21:55:20|8413||8413.1||8413.1||8413||2
1651701330000|2022-05-04 21:55:30|8413|8405.9|8414|8405.3|8414|8405.9|8413|8404.9|6
1651701340000|2022-05-04 21:55:40|8413.9|8405.5|8413.5|8405.4|8413.9|8405.8|8413.2|8405.1|8
1651701350000|2022-05-04 21:55:50|8413.9|8405.5|8413.6|8405.2|8413.9|8405.5|8413.6|8404.9|3
1651701360000|2022-05-04 21:56:00|8413.5|8405.3|8414.1|8404.9|8414.1|8405.3|8413.5|8404.9|8
1651701370000|2022-05-04 21:56:10|8413.9|8405.1|8413.8|8405.2|8414.2|8405.2|8413.8|8404.6|4
1651701380000|2022-05-04 21:56:20|8413.7|8405.3|8413.9|8405|8413.9|8405.3|8413.6|8404.9|4
1651701390000|2022-05-04 21:56:30|8413.8|8405.2|8413.3|8405.5|8413.9|8405.5|8413.3|8404.9|6
1651701400000|2022-05-04 21:56:40|8413.2|8405.7|8413.1|8405.6|8413.2|8405.7|8413.1|8405.6|3
1651701410000|2022-05-04 21:56:50|8413.8|8405.7|8413.8|8404.8|8413.8|8405.7|8413.8|8404.8|4
1651701420000|2022-05-04 21:57:00|8413.9|8405|8414|8404.8|8414.2|8405.1|8413.8|8404.7|6
1651701430000|2022-05-04 21:57:10|8413.9|8404.9|8413.8|8405.2|8414|8405.3|8413.5|8404.9|6
1651701440000|2022-05-04 21:57:20|8413.7|8405.3|8415.6|8404.6|8416.2|8405.3|8413.7|8404.6|4
1651701450000|2022-05-04 21:57:30|8413.6|8405|8414|8405.1|8414|8405.3|8413.4|8405|7
1651701460000|2022-05-04 21:57:40|8413.9|8405.2|8414|8405.3|8414|8405.5|8413.8|8405.2|6
1651701470000|2022-05-04 21:57:50|8413.9|8405.4|8414.1|8405|8414.1|8405.4|8413.9|8405|2
1651701480000|2022-05-04 21:58:00|8413.8|8405.2|8414|8405.1|8414.2|8405.4|8413.7|8404.7|5
1651701490000|2022-05-04 21:58:10|8413.9|8405.2|8413.7|8405.3|8413.9|8406|8413.4|8405.2|6
1651701500000|2022-05-04 21:58:20|8415.1|8404.1|8415.1|8404.1|8415.2|8404.2|8415.1|8404.1|3
1651701510000|2022-05-04 21:58:30|8413.7|8405.7|8414|8405.2|8414.1|8405.7|8413.7|8405|4
1651701520000|2022-05-04 21:58:40|8413.8|8405.5|8413.8|8405.4|8413.9|8405.6|8413.6|8405.2|5
1651701530000|2022-05-04 21:58:50|8415.1|8404.1|8415|8404|8415.1|8404.1|8415|8404|2
1651701540000|2022-05-04 21:59:00|8414.9|8403.9|8414|8404.6|8415|8404.9|8413.7|8403.9|5
1651701550000|2022-05-04 21:59:10|8413.9|8404.8|8413.7|8405|8413.9|8405.3|8413.6|8404.8|5
1651701560000|2022-05-04 21:59:20|8413.6|8405.2|8413.3|8405.7|8413.6|8405.7|8413.3|8405.2|3
1651701570000|2022-05-04 21:59:30|8413.2|8405.2|8415.7|8404.7|8415.8|8405.2|8413.2|8404.6|8
1651701580000|2022-05-04 21:59:40|8416.2|8405.2|8415.7|8404.7|8416.2|8405.2|8415.6|8404.6|8
1651701590000|2022-05-04 21:59:50|8415.9|8404.9|8413.6|8406.2|8416.4|8406.2|8413.6|8404.3|8
1651701600000|2022-05-04 22:00:00|8413.3|8406.1|8415.4|8404.4|8415.8|8406.1|8413.3|8404.2|30
1651701610000|2022-05-04 22:00:10|8415.7|8404.7|8415.2|8404.2|8415.8|8404.8|8415.2|8404.2|16
1651701620000|2022-05-04 22:00:20|8415.1|8404.1|8415.4|8404.4|8415.8|8404.8|8415|8404|17
1651701630000|2022-05-04 22:00:30|8415.9|8404.9|8415.2|8404.2|8416.4|8405.4|8414.5|8403.9|23
1651701640000|2022-05-04 22:00:40|8415.3|8404.3|8415.1|8404.1|8415.3|8404.6|8414.8|8404.1|29
1651701650000|2022-05-04 22:00:50|8415.2|8404.2|8415.4|8404.4|8415.4|8404.4|8415|8404|11
1651701660000|2022-05-04 22:01:00|8415.3|8404.5|8415.3|8404.3|8415.3|8405.7|8413.9|8404.1|31
1651701670000|2022-05-04 22:01:10|8415|8404.9|8414.3|8404.5|8415.5|8406.4|8413.4|8404.2|43
1651701680000|2022-05-04 22:01:20|8414|8404.8|8413.7|8405.3|8416|8405.9|8412.7|8403.9|42
1651701690000|2022-05-04 22:01:30|8416|8405|8413.3|8405.8|8416|8405.9|8413.1|8404.2|53
1651701700000|2022-05-04 22:01:40|8414.3|8404.9|8415.9|8404.9|8416.3|8406.6|8412.2|8404|46
1651701710000|2022-05-04 22:01:50|8414.6|8404.3|8416|8405|8416|8405.1|8413.9|8404|50
1651701720000|2022-05-04 22:02:00|8414.6|8404.7|8416.4|8405.4|8417.8|8406.8|8414|8404.5|57
1651701730000|2022-05-04 22:02:10|8416.5|8405.5|8416.4|8405.4|8416.6|8405.6|8414.8|8404.4|48
1651701740000|2022-05-04 22:02:20|8416.5|8405.5|8416.8|8405.8|8416.8|8406.3|8414|8404.3|54
1651701750000|2022-05-04 22:02:30|8415.3|8404.6|8416.7|8405.7|8416.7|8405.7|8414.9|8404.4|52
1651701760000|2022-05-04 22:02:40|8416.3|8405.3|8416.3|8405.3|8416.4|8405.4|8414.7|8404.4|47
1651701770000|2022-05-04 22:02:50|8415.3|8404.5|8413|8406.7|8416.5|8407.5|8412.2|8404.4|31
1651701780000|2022-05-04 22:03:00|8412.9|8406.8|8411.7|8408.5|8412.9|8408.5|8411.6|8406.7|22
1651701790000|2022-05-04 22:03:10|8412.3|8408.1|8412|8407.9|8412.4|8408.7|8411.3|8407.7|18
1651701800000|2022-05-04 22:03:20|8412.3|8407.4|8411.8|8407.9|8412.3|8408|8411.8|8407.4|10
1651701810000|2022-05-04 22:03:30|8411.7|8408|8411.8|8407.9|8412.1|8408.1|8411.6|8407.5|15
1651701820000|2022-05-04 22:03:40|8411.1|8407.8|8411|8408.1|8411.5|8408.1|8411|8407.5|22
1651701830000|2022-05-04 22:03:50|8411.1|8408|8411.4|8408|8411.5|8408|8411|8407.5|10
1651701840000|2022-05-04 22:04:00|8411.5|8407.9|8411.4|8407.9|8411.5|8408.2|8411.2|8407.7|16
1651701850000|2022-05-04 22:04:10|8411.3|8408.1|8411.3|8408.1|8411.3|8408.3|8411.2|8407.9|7
1651701860000|2022-05-04 22:04:20|8411.4|8408|8411.4|8408|8411.4|8408.3|8411.3|8408|8
1651701870000|2022-05-04 22:04:30|8411.3|8408.3|8411.3|8408.1|8411.4|8408.3|8411.1|8408|8
1651701880000|2022-05-04 22:04:40|8411.2|8408|8411|8407.9|8411.6|8408.4|8411|8406.9|17
1651701890000|2022-05-04 22:04:50|8410.6|8407.5|8411.2|8408|8411.4|8408|8410.6|8407.5|13
1651701900000|2022-05-04 22:05:00|8411.4|8407.9|8411.1|8407.9|8411.4|8408.1|8411|8407.8|15
1651701910000|2022-05-04 22:05:10|8411.2|8408|8411.4|8408|8411.6|8408.4|8411.1|8407.8|13
1651701920000|2022-05-04 22:05:20|8411.2|8407.9|8411.4|8408.1|8411.4|8408.3|8411.2|8407.9|8
1651701930000|2022-05-04 22:05:30|8411.5|8408|8411.5|8408.1|8411.5|8408.3|8411.3|8407.9|10
1651701940000|2022-05-04 22:05:40|8411.4|8408.3|8411.8|8408.6|8411.9|8409.1|8411.4|8408.3|17
1651701950000|2022-05-04 22:05:50|8411.9|8409.3|8411.9|8408.8|8412|8409.3|8411.7|8408.7|14
1651701960000|2022-05-04 22:06:00|8411.8|8408.7|8411.7|8409|8411.8|8409|8411.7|8408.5|11
1651701970000|2022-05-04 22:06:10|8411.8|8408.9|8411.9|8408.6|8411.9|8409|8411.6|8408.4|12
1651701980000|2022-05-04 22:06:20|8411.8|8408.5|8411.8|8408.9|8412|8409|8411.8|8408.5|12
1651701990000|2022-05-04 22:06:30|8411.9|8409|8412.1|8408.7|8412.1|8409|8411.8|8408.7|4
1651702000000|2022-05-04 22:06:40|8412.2|8408.5|8412.1|8409|8412.2|8409.2|8412.1|8408.5|9
1651702010000|2022-05-04 22:06:50|8412|8409.1|8411.5|8408.6|8412|8409.3|8411.4|8408.3|23
1651702020000|2022-05-04 22:07:00|8411.3|8408.3|8411.2|8408.3|8411.6|8408.9|8411.2|8408.1|24
1651702030000|2022-05-04 22:07:10|8411.1|8408.4|8411.2|8408.3|8411.4|8408.5|8411.1|8408.1|9
1651702040000|2022-05-04 22:07:20|8411.1|8408.4|8411.2|8408.4|8411.2|8408.4|8411.1|8408.2|6
1651702050000|2022-05-04 22:07:30|8411.1|8408.3|8411.1|8408.1|8411.1|8408.4|8411.1|8408.1|7
1651702060000|2022-05-04 22:07:40|8411.2|8408.5|8411.3|8408.5|8411.4|8408.6|8411.2|8408.3|8
1651702070000|2022-05-04 22:07:50|8411.4|8408.4|8411.3|8408.4|8411.5|8408.4|8411.3|8408.1|7
1651702080000|2022-05-04 22:08:00|8411.1|8408.1|8411.8|8409.4|8412|8409.6|8410.9|8407.6|27
1651702090000|2022-05-04 22:08:10|8411.7|8409.3|8411.7|8409.1|8411.9|8409.3|8411.6|8408.8|7
1651702100000|2022-05-04 22:08:20|8411.8|8409|8411.8|8408.8|8411.8|8409|8411.7|8408.8|4
1651702110000|2022-05-04 22:08:30|8411.9|8408.9|8411.6|8409|8411.9|8409.1|8411.5|8408.7|14
1651702120000|2022-05-04 22:08:40|8412.1|8408.9|8412|8409.2|8412.5|8409.8|8412|8408.9|27
1651702130000|2022-05-04 22:08:50|8412.3|8408.5|8412.4|8409.8|8412.4|8409.8|8411.8|8408.5|20
1651702140000|2022-05-04 22:09:00|8412.5|8409.7|8412.3|8409.4|8412.5|8409.7|8412.2|8409.1|16
1651702150000|2022-05-04 22:09:10|8412.2|8409.3|8412.2|8409.5|8412.3|8409.5|8412.2|8409.1|15
1651702160000|2022-05-04 22:09:20|8412.3|8409.3|8412.2|8409.4|8412.4|8409.7|8412.1|8409.2|10
1651702170000|2022-05-04 22:09:30|8412.4|8409.3|8412.5|8409.9|8412.7|8410.1|8412.2|8409.3|22
1651702180000|2022-05-04 22:09:40|8412.6|8410.1|8412.7|8409.6|8412.8|8410.6|8412.1|8409.6|18
1651702190000|2022-05-04 22:09:50|8412.6|8409.8|8412.6|8409.6|8412.7|8410.1|8412.5|8409.6|15
1651702200000|2022-05-04 22:10:00|8412.7|8409.8|8412.4|8409.8|8412.8|8410.2|8412.4|8409.6|17
1651702210000|2022-05-04 22:10:10|8412.6|8409.4|8412.5|8409.5|8412.7|8409.9|8412.4|8409.2|20
1651702220000|2022-05-04 22:10:20|8412.6|8409.4|8412.7|8409.9|8412.8|8409.9|8412.6|8409.4|18
1651702230000|2022-05-04 22:10:30|8412.1|8409.4|8412.1|8408.9|8412.2|8409.4|8411.8|8408.8|24
1651702240000|2022-05-04 22:10:40|8412|8409|8411.7|8408.8|8412.1|8409.3|8411.6|8408.6|25
1651702250000|2022-05-04 22:10:50|8411.8|8408.7|8411.3|8408.5|8411.8|8408.9|8411.2|8408|30
1651702260000|2022-05-04 22:11:00|8411.4|8408.6|8411.2|8408.2|8411.4|8408.6|8411.1|8407.9|27
1651702270000|2022-05-04 22:11:10|8411.1|8408.1|8410.4|8407.6|8411.2|8408.1|8410.4|8407.6|19
1651702280000|2022-05-04 22:11:20|8410.5|8407.7|8410.4|8407.7|8410.6|8407.7|8410.3|8407.5|11
1651702290000|2022-05-04 22:11:30|8410.5|8407.6|8410.2|8407.3|8410.5|8407.7|8409.9|8407.1|37
1651702300000|2022-05-04 22:11:40|8409.9|8407.4|8409.9|8407.2|8410|8407.4|8409.7|8406.7|34
1651702310000|2022-05-04 22:11:50|8410|8407.1|8410.1|8407.2|8410.3|8407.4|8409.6|8406.4|31
1651702320000|2022-05-04 22:12:00|8410.2|8407.1|8409.1|8406.6|8410.3|8407.1|8409.1|8405.7|37
1651702330000|2022-05-04 22:12:10|8409.2|8406.2|8409|8406.1|8409.3|8406.4|8409|8406|16
1651702340000|2022-05-04 22:12:20|8408.6|8406.2|8408.5|8405.6|8408.8|8406.2|8408.5|8405.4|16
1651702350000|2022-05-04 22:12:30|8408.6|8405.4|8408.1|8405.4|8408.7|8405.8|8407.9|8404.9|28
1651702360000|2022-05-04 22:12:40|8408|8405.3|8407.6|8404.9|8408.4|8405.4|8407.6|8404.9|38
1651702370000|2022-05-04 22:12:50|8407.8|8405.1|8408.5|8405.7|8408.7|8405.8|8407.7|8404.9|28
1651702380000|2022-05-04 22:13:00|8408.6|8405.9|8408.4|8405.6|8408.6|8405.9|8408.2|8405.2|38
1651702390000|2022-05-04 22:13:10|8408.5|8405.5|8408|8405.1|8408.6|8405.5|8407.9|8405|23
1651702400000|2022-05-04 22:13:20|8408.3|8405.3|8407.9|8405.2|8408.5|8405.6|8407.9|8404.9|32
1651702410000|2022-05-04 22:13:30|8408|8405.5|8407.9|8404.9|8408.3|8405.5|8407.8|8404.8|30
1651702420000|2022-05-04 22:13:40|8408|8405|8408.2|8405.6|8408.9|8405.9|8407.8|8404.8|33
1651702430000|2022-05-04 22:13:50|8408.1|8405.5|8408.9|8405.8|8409.2|8406.1|8408.1|8405.2|22
1651702440000|2022-05-04 22:14:00|8408.7|8405.9|8408.1|8405.7|8408.8|8406.3|8408|8405.3|33
1651702450000|2022-05-04 22:14:10|8408.2|8405.6|8408.1|8405.4|8408.7|8405.7|8407.8|8404.6|20
1651702460000|2022-05-04 22:14:20|8407.8|8405.1|8408|8405.3|8408.3|8405.4|8407.7|8404.5|44
1651702470000|2022-05-04 22:14:30|8407.9|8405.4|8408.6|8405.8|8408.7|8406.3|8407.3|8404.7|33
1651702480000|2022-05-04 22:14:40|8408.9|8405.6|8408.4|8405.8|8408.9|8405.9|8408.4|8405.6|9
1651702490000|2022-05-04 22:14:50|8408.5|8405.9|8408.6|8405.7|8408.7|8406|8408.4|8405.5|18
1651702500000|2022-05-04 22:15:00|8408.8|8405.9|8408|8405.5|8408.8|8405.9|8408|8405.3|17
1651702510000|2022-05-04 22:15:10|8408.1|8405.7|8408.1|8406.6|8408.6|8406.8|8407.6|8405.4|35
1651702520000|2022-05-04 22:15:20|8408.5|8406.2|8408.1|8406.6|8409.2|8406.8|8407.9|8406.1|29
1651702530000|2022-05-04 22:15:30|8408|8406.5|8408.9|8406.5|8408.9|8406.7|8408|8405.9|33
1651702540000|2022-05-04 22:15:40|8408.8|8406.3|8408.1|8405.8|8409|8406.6|8408.1|8405.5|19
1651702550000|2022-05-04 22:15:50|8407.8|8406.3|8408.4|8405.5|8408.6|8406.3|8407.8|8405.5|13
1651702560000|2022-05-04 22:16:00|8408.2|8405.7|8407.2|8404.9|8408.4|8406.4|8407.2|8404.9|37
1651702570000|2022-05-04 22:16:10|8407|8405.5|8407.6|8405.1|8407.6|8405.6|8407|8404.9|17
1651702580000|2022-05-04 22:16:20|8407.5|8405.2|8407.7|8404.9|8407.9|8405.8|8407|8404.5|39
1651702590000|2022-05-04 22:16:30|8407.6|8405|8407.6|8404.8|8407.6|8405|8407.4|8404.8|14
1651702600000|2022-05-04 22:16:40|8407.5|8404.9|8407.1|8404.9|8407.5|8404.9|8407.1|8403.7|14
1651702610000|2022-05-04 22:16:50|8407.3|8405|8407.5|8404.7|8407.5|8405.4|8406.8|8404.7|13
1651702620000|2022-05-04 22:17:00|8407.4|8404.9|8407.7|8404.6|8407.7|8405|8407.3|8404.6|12
1651702630000|2022-05-04 22:17:10|8407.6|8404.7|8407.4|8405.9|8407.7|8405.9|8407.4|8404.7|20
1651702640000|2022-05-04 22:17:20|8407.3|8405.8|8407.7|8405.4|8407.7|8405.9|8407.3|8405.1|16
1651702650000|2022-05-04 22:17:30|8407.8|8405.5|8408|8405.4|8408.1|8405.5|8407.8|8405.4|6
1651702660000|2022-05-04 22:17:40|8408.1|8405.5|8408.1|8405.6|8408.3|8405.7|8408.1|8405.4|11
1651702670000|2022-05-04 22:17:50|8408.2|8405.5|8408.3|8405.9|8408.5|8406.3|8407.7|8405.4|20
1651702680000|2022-05-04 22:18:00|8408.2|8405.8|8408.6|8406.1|8408.7|8406.3|8408.2|8405.8|19
1651702690000|2022-05-04 22:18:10|8408.7|8406.2|8408.7|8406.2|8408.8|8406.2|8408.6|8406|15
1651702700000|2022-05-04 22:18:20|8408.6|8406.1|8408.8|8406.3|8408.9|8406.4|8408.6|8406.1|7
1651702710000|2022-05-04 22:18:30|8408.7|8406.2|8408.9|8406|8408.9|8406.2|8408.7|8405.9|3
1651702720000|2022-05-04 22:18:40|8408.8|8406.2|8408.8|8407.3|8409.3|8407.3|8408.3|8406|15
1651702730000|2022-05-04 22:18:50|8408.7|8407.2|8408.9|8406.5|8409.1|8407.3|8408.5|8406.5|10
1651702740000|2022-05-04 22:19:00|8409|8406.6|8408.9|8406.5|8409.1|8406.7|8408.9|8406.2|16
1651702750000|2022-05-04 22:19:10|8409|8406.6|8409.1|8406.9|8409.2|8407.3|8408.6|8406.5|25
1651702760000|2022-05-04 22:19:20|8408.8|8407.3|8409.4|8407.9|8409.8|8407.9|8408.7|8406.5|19
1651702770000|2022-05-04 22:19:30|8409.6|8407.4|8410.1|8407.8|8410.6|8408.4|8409.6|8407|30
1651702780000|2022-05-04 22:19:40|8410.2|8407.9|8410|8407.7|8410.3|8408.2|8409.6|8407.5|16
1651702790000|2022-05-04 22:19:50|8410.1|8407.6|8410.1|8407.6|8410.1|8407.9|8410|8407.4|10
1651702800000|2022-05-04 22:20:00|8409.8|8407.5|8409.8|8408.3|8409.8|8408.3|8409.4|8407|15
1651702810000|2022-05-04 22:20:10|8409.6|8408.1|8408.9|8407.4|8410.1|8408.1|8408.9|8407.1|13
1651702820000|2022-05-04 22:20:20|8409.6|8406.8|8409.1|8407.6|8409.7|8408|8409.1|8406.8|14
1651702830000|2022-05-04 22:20:30|8409.4|8407.9|8409.9|8407.3|8410|8407.9|8409.4|8407.1|9
1651702840000|2022-05-04 22:20:40|8410|8407.4|8410.2|8407.4|8410.2|8407.6|8409.9|8407.3|13
1651702850000|2022-05-04 22:20:50|8410|8407.3|8410|8407.3|8410.2|8407.9|8409.4|8406.9|20
1651702860000|2022-05-04 22:21:00|8410.1|8407.4|8410|8407.6|8410.1|8407.8|8409.8|8407.2|18
1651702870000|2022-05-04 22:21:10|8409.9|8407.7|8409.9|8407.7|8410.3|8408.4|8409.4|8407.2|20
1651702880000|2022-05-04 22:21:20|8409.5|8408|8410.3|8408|8410.4|8408.5|8409.5|8407.4|17
1651702890000|2022-05-04 22:21:30|8410.2|8407.9|8410.5|8408.1|8410.5|8408.6|8410|8407.8|12
1651702900000|2022-05-04 22:21:40|8410.3|8408.2|8409.9|8407.3|8410.3|8408.2|8409.4|8406.5|23
1651702910000|2022-05-04 22:21:50|8409.7|8407|8409.7|8407.4|8409.7|8407.6|8409|8406.1|30
1651702920000|2022-05-04 22:22:00|8409.9|8406.9|8409.8|8407.6|8410.1|8408.1|8409.4|8406.9|17
1651702930000|2022-05-04 22:22:10|8409.5|8408|8409.9|8407.4|8410.2|8408|8409.5|8407.1|9
1651702940000|2022-05-04 22:22:20|8410|8407.5|8409.7|8407.1|8410.1|8407.5|8409.7|8407.1|13
1651702950000|2022-05-04 22:22:30|8409.6|8406.9|8409.7|8407.5|8409.8|8408|8409.1|8406.9|15
1651702960000|2022-05-04 22:22:40|8409.6|8407.2|8409|8406.4|8409.9|8407.4|8408.5|8406.4|27
1651702970000|2022-05-04 22:22:50|8408.9|8406.7|8409.2|8406.8|8409.5|8407.6|8408.6|8406.5|22
1651702980000|2022-05-04 22:23:00|8409.3|8406.9|8409.6|8406.9|8409.9|8407.7|8409.2|8406.9|16
1651702990000|2022-05-04 22:23:10|8409.5|8408.1|8409.7|8407|8409.8|8408.1|8409.2|8406.9|11
1651703000000|2022-05-04 22:23:20|8409.6|8407.4|8409.3|8407|8409.7|8407.8|8409|8406.9|22
1651703010000|2022-05-04 22:23:30|8409|8406.8|8408.5|8407|8409.3|8407.6|8408.2|8406.2|26
1651703020000|2022-05-04 22:23:40|8408.6|8407.1|8408.6|8407.1|8409|8407.2|8408.6|8406.6|14
1651703030000|2022-05-04 22:23:50|8408.5|8407|8408.6|8407.1|8409.1|8407.2|8408.5|8406.5|13
1651703040000|2022-05-04 22:24:00|8408.7|8407.2|8408.8|8407.3|8409.2|8407.5|8408.6|8406.8|23
1651703050000|2022-05-04 22:24:10|8409.1|8406.9|8409|8407.5|8409.5|8407.7|8408.8|8406.9|8
1651703060000|2022-05-04 22:24:20|8409.7|8406.7|8409.3|8407.8|8409.8|8408.3|8409.2|8406.7|22
1651703070000|2022-05-04 22:24:30|8409.4|8407.9|8410|8408.5|8410.4|8408.5|8409.3|8407.5|24
1651703080000|2022-05-04 22:24:40|8410.3|8408|8409.4|8407.9|8410.5|8408.7|8409.3|8407.3|31
1651703090000|2022-05-04 22:24:50|8409.5|8408|8409.8|8407.6|8409.9|8408|8409.4|8407.3|17
1651703100000|2022-05-04 22:25:00|8409.6|8408.1|8410|8408.5|8410.7|8408.7|8409.6|8407.6|25
1651703110000|2022-05-04 22:25:10|8409.9|8408.4|8410.2|8407.8|8410.8|8408.9|8409.9|8407.5|36
1651703120000|2022-05-04 22:25:20|8410.4|8407.5|8410.1|8408.6|8410.6|8408.7|8409.9|8407.5|32
1651703130000|2022-05-04 22:25:30|8410.5|8408.3|8410|8408.5|8410.6|8408.7|8410|8408|22
1651703140000|2022-05-04 22:25:40|8410.4|8408.1|8410.6|8409.1|8410.8|8409.3|8410.3|8408.1|15
1651703150000|2022-05-04 22:25:50|8410.9|8408.6|8410.6|8409.1|8411.1|8409.2|8410.5|8408.6|7
1651703160000|2022-05-04 22:26:00|8410.7|8409.2|8411.1|8408.7|8411.2|8409.3|8410.5|8408.6|25
1651703170000|2022-05-04 22:26:10|8410.7|8409.2|8410.7|8409.2|8411.4|8409.5|8410.5|8408.5|31
1651703180000|2022-05-04 22:26:20|8410.6|8409.1|8410.9|8408.6|8411.5|8409.7|8410.5|8408.6|17
1651703190000|2022-05-04 22:26:30|8410.5|8409|8410.6|8409.1|8410.9|8409.3|8410.4|8408.6|12
1651703200000|2022-05-04 22:26:40|8410.5|8409|8410.5|8409|8410.6|8409.1|8410.3|8408.8|5
1651703210000|2022-05-04 22:26:50|8410.6|8409.1|8410.6|8409.1|8410.6|8409.1|8410.5|8409|3
1651703220000|2022-05-04 22:27:00|8410.7|8409.2|8411.1|8409.6|8411.5|8409.7|8410.5|8408.9|24
1651703230000|2022-05-04 22:27:10|8411.2|8409.7|8411.3|8409.8|8411.6|8409.9|8411|8408.9|19
1651703240000|2022-05-04 22:27:20|8411.2|8409.7|8411.2|8409.7|8411.8|8410|8411.1|8409.3|17
1651703250000|2022-05-04 22:27:30|8411.1|8409.6|8411.3|8409.8|8411.6|8410|8411.1|8409.3|14
1651703260000|2022-05-04 22:27:40|8411.2|8409.7|8411.1|8409.6|8411.6|8409.8|8411|8409.3|7
1651703270000|2022-05-04 22:27:50|8411|8409.5|8411.2|8409.7|8411.5|8409.8|8410.9|8409.3|8
1651703280000|2022-05-04 22:28:00|8411.5|8409.2|8411.4|8409.9|8411.6|8409.9|8411.2|8409.2|4
1651703290000|2022-05-04 22:28:10|8411.7|8409.5|8412|8410.5|8412.1|8410.5|8411.3|8409.5|15
1651703300000|2022-05-04 22:28:20|8411.7|8410.2|8411.8|8410.3|8412|8410.5|8411.7|8410.2|5
1651703310000|2022-05-04 22:28:30|8412.1|8410.6|8411.9|8410.4|8412.1|8410.6|8411.9|8410.4|5
1651703320000|2022-05-04 22:28:40|8412|8410.5|8411.9|8410.4|8412|8410.5|8411.9|8410.4|4
1651703330000|2022-05-04 22:28:50|8412|8410.5|8411.9|8410.4|8412.1|8410.6|8411.8|8410.3|8
1651703340000|2022-05-04 22:29:00|8412|8410.5|8412.1|8410.6|8412.5|8410.7|8412|8410.1|6
1651703350000|2022-05-04 22:29:10|8411.9|8410.4|8412.2|8410.7|8412.4|8410.9|8411.8|8410.3|12
1651703360000|2022-05-04 22:29:20|8412.3|8410.8|8412.3|8410.8|8412.7|8410.9|8412.3|8410.4|8
1651703370000|2022-05-04 22:29:30|8412.4|8410.9|8412.5|8411|8412.6|8411.1|8412.4|8410.9|12
1651703380000|2022-05-04 22:29:40|8412.6|8411.1|8412.6|8411.1|8412.9|8411.2|8412.6|8410.7|11
1651703390000|2022-05-04 22:29:50|8412.7|8411.2|8412.4|8410.9|8413.1|8411.2|8412.4|8410.5|6
1651703400000|2022-05-04 22:30:00|8412.5|8411|8413|8411.5|8413.4|8411.6|8412.4|8410.9|15
1651703410000|2022-05-04 22:30:10|8413.1|8411.6|8413.2|8411.7|8413.4|8411.7|8413|8411.1|15
1651703420000|2022-05-04 22:30:20|8413.7|8411.2|8413.1|8411.6|8414|8412.1|8413.1|8411.2|17
1651703430000|2022-05-04 22:30:30|8413.5|8411.2|8413.2|8411.7|8413.5|8411.7|8413.1|8411.2|5
1651703440000|2022-05-04 22:30:40|8413.5|8411.3|8413.2|8411.7|8413.5|8411.7|8413.1|8411.3|6
1651703450000|2022-05-04 22:30:50|8413.1|8411.6|8413.1|8411.6|8413.2|8411.7|8413|8411.5|5
1651703460000|2022-05-04 22:31:00|8413|8411.5|8413.4|8411|8413.6|8411.7|8412.8|8411|22
1651703470000|2022-05-04 22:31:10|8413|8411.5|8413.3|8411.1|8413.4|8411.6|8413|8410.9|10
1651703480000|2022-05-04 22:31:20|8412.9|8411.4|8413|8411.5|8413.5|8411.5|8412.8|8410.8|16
1651703490000|2022-05-04 22:31:30|8413.3|8411|8413.1|8411.6|8413.4|8411.6|8412.8|8410.9|17
1651703500000|2022-05-04 22:31:40|8413.4|8411|8413|8411.5|8413.4|8411.5|8413|8411|3
1651703510000|2022-05-04 22:31:50|8412.9|8411.4|8413.1|8411.6|8413.5|8411.6|8412.9|8411.1|8
1651703520000|2022-05-04 22:32:00|8413.5|8411.1|8413.4|8411.9|8413.7|8411.9|8413|8411.1|8
1651703530000|2022-05-04 22:32:10|8413.5|8412|8413.4|8411.9|8413.9|8412.1|8413.4|8411.4|18
1651703540000|2022-05-04 22:32:20|8413.5|8412|8413.5|8412|8413.7|8412|8413.3|8411.4|12
1651703550000|2022-05-04 22:32:30|8413.4|8411.9|8413.5|8412|8414|8412.1|8413.4|8411.5|10
1651703560000|2022-05-04 22:32:40|8413.6|8412.1|8413.7|8411.5|8413.7|8412.1|8413.3|8411.4|10
1651703570000|2022-05-04 22:32:50|8413.4|8411.9|8413.7|8411.5|8413.9|8411.9|8413.4|8411.3|9
1651703580000|2022-05-04 22:33:00|8413.8|8411.4|8413.3|8411.8|8413.9|8412|8413.3|8411.3|15
1651703590000|2022-05-04 22:33:10|8413.7|8411.4|8413.4|8411.9|8413.8|8411.9|8413.3|8411.4|6
1651703600000|2022-05-04 22:33:20|8413.3|8411.8|8413.8|8411.3|8414.1|8411.9|8413.3|8410.9|8
1651703610000|2022-05-04 22:33:30|8413.7|8411.4|8413.7|8411.5|8413.9|8411.9|8413.3|8411.3|12
1651703620000|2022-05-04 22:33:40|8413.8|8411.4|8413.8|8411.3|8413.9|8411.9|8413.4|8411.3|5
1651703630000|2022-05-04 22:33:50|8413.7|8411.4|8413.7|8412.2|8414|8412.2|8413.4|8411.3|8
1651703640000|2022-05-04 22:34:00|8413.4|8411.9|8413.5|8412|8413.9|8412.1|8413.4|8411.7|9
1651703650000|2022-05-04 22:34:10|8413.4|8411.9|8412.4|8409.3|8413.5|8412|8411.6|8409.3|31
1651703660000|2022-05-04 22:34:20|8412|8409.6|8412.5|8409.9|8412.5|8410.6|8411.6|8409.3|23
1651703670000|2022-05-04 22:34:30|8412.4|8410|8412|8410.5|8412.4|8410.5|8411.9|8410|15
1651703680000|2022-05-04 22:34:40|8411.9|8410.4|8412.7|8411.2|8413|8411.2|8411.8|8409.7|17
1651703690000|2022-05-04 22:34:50|8413|8410.7|8413|8410.6|8413.2|8411.3|8412.6|8410.5|17
1651703700000|2022-05-04 22:35:00|8412.8|8410.4|8412|8410.5|8412.8|8410.8|8412|8409.9|23
1651703710000|2022-05-04 22:35:10|8412.4|8410.1|8412.2|8410.7|8412.6|8410.8|8412|8409.6|21
1651703720000|2022-05-04 22:35:20|8412.1|8410.6|8412.3|8410.1|8412.6|8410.7|8411.9|8409.7|26
1651703730000|2022-05-04 22:35:30|8411.9|8410|8412.5|8410.2|8412.6|8410.6|8411.9|8410|11
1651703740000|2022-05-04 22:35:40|8412.2|8410.3|8412.9|8411.4|8413.4|8411.5|8412.2|8410.3|21
1651703750000|2022-05-04 22:35:50|8413.4|8411|8413.6|8411.3|8413.8|8411.9|8412.8|8410.9|20
1651703760000|2022-05-04 22:36:00|8413.3|8411.8|8413.4|8411.9|8413.7|8412|8413.2|8411.3|15
1651703770000|2022-05-04 22:36:10|8413.3|8411.8|8411.9|8410.4|8413.6|8411.8|8411.9|8410.2|32
1651703780000|2022-05-04 22:36:20|8412.4|8410|8412.6|8410.2|8412.6|8410.8|8412.1|8410|12
1651703790000|2022-05-04 22:36:30|8412.3|8410.3|8412.2|8410.7|8412.7|8410.8|8412|8410.2|12
1651703800000|2022-05-04 22:36:40|8412.1|8410.6|8412.3|8410.8|8412.6|8410.8|8412.1|8410.3|8
1651703810000|2022-05-04 22:36:50|8412.2|8410.7|8412|8410.5|8412.7|8410.7|8412|8410.1|10
1651703820000|2022-05-04 22:37:00|8412.4|8410.2|8412.7|8411.2|8413|8411.2|8412|8410.1|22
1651703830000|2022-05-04 22:37:10|8412.6|8411.1|8412.6|8411.1|8413.1|8411.1|8412.4|8410.6|14
1651703840000|2022-05-04 22:37:20|8412.5|8411|8412.8|8410.5|8412.8|8411.1|8412.1|8410.3|20
1651703850000|2022-05-04 22:37:30|8412.9|8410.4|8412.4|8410.9|8412.9|8411.1|8412.3|8410.4|12
1651703860000|2022-05-04 22:37:40|8412.3|8410.8|8412.7|8411.2|8412.9|8411.2|8412.3|8410.4|14
1651703870000|2022-05-04 22:37:50|8412.6|8411.1|8412.8|8411.3|8413.4|8411.4|8412.5|8410.7|23
1651703880000|2022-05-04 22:38:00|8412.7|8411.2|8412.8|8411.3|8413.3|8411.4|8412.7|8410.7|19
1651703890000|2022-05-04 22:38:10|8412.7|8411.2|8412.9|8411.4|8413.3|8411.4|8412.7|8410.8|16
1651703900000|2022-05-04 22:38:20|8412.8|8411.3|8412.9|8411.4|8413.4|8411.5|8412.8|8411|14
1651703910000|2022-05-04 22:38:30|8412.8|8411.3|8413.2|8411|8413.2|8411.6|8412.5|8410.6|17
1651703920000|2022-05-04 22:38:40|8412.8|8411.3|8412.6|8411.1|8413.3|8411.5|8412.5|8410.6|22
1651703930000|2022-05-04 22:38:50|8412.8|8411.3|8412.7|8411.2|8413.2|8411.3|8412.7|8410.9|4
1651703940000|2022-05-04 22:39:00|8412.6|8411.1|8412.7|8411.2|8413.2|8411.2|8412.6|8410.7|7
1651703950000|2022-05-04 22:39:10|8412.6|8411.1|8412.8|8411.3|8413.1|8411.3|8412.6|8410.6|9
1651703960000|2022-05-04 22:39:20|8412.9|8411.4|8412.9|8411.4|8413.4|8411.5|8412.6|8410.6|24
1651703970000|2022-05-04 22:39:30|8413|8411.5|8413.2|8411.7|8413.7|8411.7|8412.9|8410.9|11
1651703980000|2022-05-04 22:39:40|8413.4|8411.2|8413|8410.8|8413.6|8411.8|8412.7|8410.4|32
1651703990000|2022-05-04 22:39:50|8413.1|8410.7|8412.4|8410.9|8413.1|8411|8412.4|8410.5|12
1651704000000|2022-05-04 22:40:00|8412.5|8411|8412.8|8411.3|8413|8411.5|8412.5|8410.7|16
1651704010000|2022-05-04 22:40:10|8412.9|8411.4|8412.9|8411.4|8413.2|8411.5|8412.9|8411|8
1651704020000|2022-05-04 22:40:20|8412.8|8411.3|8413.1|8411.6|8413.4|8411.6|8412.8|8410.9|11
1651704030000|2022-05-04 22:40:30|8413|8411.5|8413.1|8411.6|8413.4|8411.6|8412.9|8410.9|17
1651704040000|2022-05-04 22:40:40|8413|8411.5|8413.7|8412.2|8414.2|8412.3|8412.9|8411|29
1651704050000|2022-05-04 22:40:50|8413.9|8412.4|8414.1|8411.8|8414.3|8412.4|8413.8|8411.8|10
1651704060000|2022-05-04 22:41:00|8414.2|8411.7|8413.8|8412.3|8414.3|8412.3|8413.3|8411.5|17
1651704070000|2022-05-04 22:41:10|8413.7|8412.2|8413.9|8411.7|8414.1|8412.2|8413.5|8411.7|6
1651704080000|2022-05-04 22:41:20|8413.5|8412|8414|8411.6|8414|8412|8413.5|8411.4|4
1651704090000|2022-05-04 22:41:30|8413.6|8411.7|8414.3|8411.8|8414.3|8412.5|8413.5|8411.7|12
1651704100000|2022-05-04 22:41:40|8414.1|8411.9|8414|8411.7|8414.4|8412.3|8413.4|8411.5|17
1651704110000|2022-05-04 22:41:50|8413.9|8411.5|8414.5|8413|8414.6|8413.1|8413.4|8411.5|23
1651704120000|2022-05-04 22:42:00|8414.6|8413.1|8415.1|8413.6|8415.1|8413.6|8414.6|8413.1|16
1651704130000|2022-05-04 22:42:10|8415|8413.5|8415|8413.5|8415.1|8413.6|8415|8413.5|3
1651704140000|2022-05-04 22:42:20|8415.1|8413.6|8415.2|8413.7|8415.3|8413.8|8415.1|8413.6|10
1651704150000|2022-05-04 22:42:30|8415.3|8413.8|8415.1|8413.6|8415.3|8413.8|8415.1|8413.6|7
1651704160000|2022-05-04 22:42:40|8415.2|8413.7|8415.2|8413.7|8415.3|8413.8|8415.2|8413.7|3
1651704170000|2022-05-04 22:42:50|8415.3|8413.8|8415.3|8413.8|8415.3|8413.8|8415.3|8413.8|1
1651704180000|2022-05-04 22:43:00|8415.2|8413.7|8415.3|8413.8|8415.3|8413.8|8415.2|8413.7|2
1651704190000|2022-05-04 22:43:10|8415|8413.5|8414|8412.5|8415|8413.5|8414|8412.2|14
1651704200000|2022-05-04 22:43:20|8414.1|8412.6|8414.1|8412.6|8414.6|8412.7|8414|8412.3|7
1651704210000|2022-05-04 22:43:30|8414.2|8412.7|8414.1|8412.6|8414.2|8412.7|8414.1|8412.6|2
1651704220000|2022-05-04 22:43:40|8414|8412.5|8414|8412.5|8414.4|8412.6|8414|8412.2|6
1651704230000|2022-05-04 22:43:50|8414.1|8412.6|8414.1|8412.6|8414.2|8412.7|8414|8412.5|8
1651704240000|2022-05-04 22:44:00|8414.2|8412.7|8414.1|8412.6|8414.2|8412.7|8414|8412.5|6
1651704250000|2022-05-04 22:44:10|8414.2|8412.7|8413.9|8412.4|8414.2|8412.7|8413.8|8412.3|8
1651704260000|2022-05-04 22:44:20|8414.1|8412.6|8414.2|8412.7|8414.5|8412.7|8414|8412.2|13
1651704270000|2022-05-04 22:44:30|8414.5|8412.3|8414.5|8411.9|8414.5|8412.6|8414|8411.9|6
1651704280000|2022-05-04 22:44:40|8414.6|8412|8414.3|8411.7|8414.6|8412.5|8413.6|8411.6|11
1651704290000|2022-05-04 22:44:50|8414.1|8411.8|8414.1|8411.6|8414.3|8411.8|8414.1|8411.4|5
1651704300000|2022-05-04 22:45:00|8414.3|8411.5|8413.4|8411.9|8414.3|8412.4|8413.3|8411.4|15
1651704310000|2022-05-04 22:45:10|8413.5|8412|8413.8|8411.5|8413.9|8412|8413.4|8411.5|7
1651704320000|2022-05-04 22:45:20|8413.3|8411.8|8413.1|8411.6|8414|8412.2|8413|8411.1|23
1651704330000|2022-05-04 22:45:30|8412.9|8411.4|8413.2|8411.7|8413.2|8411.7|8412.9|8411.4|6
1651704340000|2022-05-04 22:45:40|8413.6|8411.3|8413.7|8412.2|8413.8|8412.3|8413.1|8411.2|12
1651704350000|2022-05-04 22:45:50|8414|8411.7|8413.6|8412.1|8414.5|8412.2|8413.5|8411.1|16
1651704360000|2022-05-04 22:46:00|8413.9|8411.7|8413|8411.5|8414|8412.2|8412.9|8410.9|23
1651704370000|2022-05-04 22:46:10|8412.9|8411.4|8413.2|8411.7|8413.6|8411.7|8412.9|8411.1|11
1651704380000|2022-05-04 22:46:20|8413.6|8411|8413.4|8411.1|8413.8|8411.6|8413|8410.8|11
1651704390000|2022-05-04 22:46:30|8413|8411.5|8413.4|8411.2|8413.6|8411.5|8412.9|8411.1|11
1651704400000|2022-05-04 22:46:40|8413.5|8411.1|8413.3|8411.8|8413.6|8411.8|8413|8411.1|13
1651704410000|2022-05-04 22:46:50|8413.2|8411.7|8413.6|8411.2|8413.6|8411.8|8412.9|8410.9|10
1651704420000|2022-05-04 22:47:00|8413.5|8411.3|8413|8411.5|8413.8|8411.9|8413|8411|21
1651704430000|2022-05-04 22:47:10|8412.9|8411.4|8412.8|8411.3|8413.2|8411.6|8412.8|8410.9|16
1651704440000|2022-05-04 22:47:20|8412.7|8411.2|8412.9|8411.4|8413.3|8411.5|8412.7|8411|7
1651704450000|2022-05-04 22:47:30|8412.8|8411.3|8413.1|8410.7|8413.1|8411.4|8412.6|8410.6|10
1651704460000|2022-05-04 22:47:40|8412.8|8411.3|8412.9|8411.4|8413.5|8411.6|8412.6|8410.7|12
1651704470000|2022-05-04 22:47:50|8413.3|8411|8413.2|8410.9|8413.3|8411.4|8412.8|8410.8|7
1651704480000|2022-05-04 22:48:00|8412.9|8411.4|8413.9|8411.5|8413.9|8412|8412.8|8411|14
1651704490000|2022-05-04 22:48:10|8413.6|8412.1|8413.7|8412.2|8413.9|8412.4|8413.5|8412|13
1651704500000|2022-05-04 22:48:20|8413.9|8412.4|8413.8|8412.3|8414.2|8412.4|8413.8|8412|7
1651704510000|2022-05-04 22:48:30|8413.9|8412.4|8414.8|8413.3|8415.2|8413.3|8413.9|8412.4|12
1651704520000|2022-05-04 22:48:40|8415.2|8412.9|8414.9|8413.4|8415.2|8413.4|8414.7|8412.9|10
1651704530000|2022-05-04 22:48:50|8414.8|8413.3|8415.1|8412.9|8415.2|8413.3|8414.7|8412.7|8
1651704540000|2022-05-04 22:49:00|8414.8|8413.3|8414.9|8413.4|8415.1|8413.5|8414.8|8412.9|10
1651704550000|2022-05-04 22:49:10|8415|8413.5|8415|8413.5|8415|8413.5|8414.9|8413.4|7
1651704560000|2022-05-04 22:49:20|8415.1|8413.6|8415.2|8413.7|8415.8|8413.9|8415|8413.2|15
1651704570000|2022-05-04 22:49:30|8415.1|8413.6|8414.8|8413.3|8415.4|8413.9|8414.8|8413.3|12
1651704580000|2022-05-04 22:49:40|8415|8413.5|8414.9|8413.4|8415|8413.5|8414.4|8412.6|19
1651704590000|2022-05-04 22:49:50|8414.8|8413.3|8415.2|8412.9|8415.2|8413.6|8414.7|8412.9|12
1651704600000|2022-05-04 22:50:00|8415.3|8412.8|8415.1|8413.6|8415.4|8413.7|8414.8|8412.8|12
1651704610000|2022-05-04 22:50:10|8415.2|8413.7|8414.6|8413.1|8415.2|8413.7|8414.5|8413|6
1651704620000|2022-05-04 22:50:20|8414.7|8413.2|8414.7|8413.2|8415.5|8413.2|8414.7|8412.8|6
1651704630000|2022-05-04 22:50:30|8414.8|8413.3|8415|8413.5|8415.1|8413.5|8414.7|8412.8|13
1651704640000|2022-05-04 22:50:40|8414.9|8413.4|8414.8|8413.3|8415.2|8413.5|8414.6|8412.8|14
1651704650000|2022-05-04 22:50:50|8415.1|8412.8|8415.1|8413.6|8416|8414.2|8414.7|8412.8|21
1651704660000|2022-05-04 22:51:00|8415.2|8413.7|8415|8413.5|8415.7|8413.9|8415|8413.5|12
1651704670000|2022-05-04 22:51:10|8414.9|8413.4|8415.4|8413.1|8415.4|8413.5|8414.6|8413.1|12
1651704680000|2022-05-04 22:51:20|8415.2|8412.9|8415|8413.5|8415.2|8413.6|8414.7|8412.9|11
1651704690000|2022-05-04 22:51:30|8415.2|8413|8414.3|8412.8|8415.2|8413.4|8414.3|8412.5|17
1651704700000|2022-05-04 22:51:40|8414.4|8412.9|8414.5|8413|8415|8413|8414.4|8412.2|8
1651704710000|2022-05-04 22:51:50|8414.6|8413.1|8414.8|8413.3|8415.5|8413.3|8414.6|8413|9
1651704720000|2022-05-04 22:52:00|8414.9|8413.4|8414.8|8413.3|8414.9|8413.4|8414.8|8413.3|6
1651704730000|2022-05-04 22:52:10|8414.9|8413.4|8415.3|8413.8|8415.6|8413.8|8414.9|8413.4|7
1651704740000|2022-05-04 22:52:20|8415.1|8413.6|8414.1|8412.6|8415.5|8413.7|8414|8412.5|20
1651704750000|2022-05-04 22:52:30|8414|8412.5|8414.4|8412.1|8414.6|8412.7|8413.7|8411.9|20
1651704760000|2022-05-04 22:52:40|8414.1|8412.6|8413.8|8412.3|8414.1|8412.6|8413.8|8412.3|11
1651704770000|2022-05-04 22:52:50|8413.9|8412.4|8413.8|8412.3|8414.3|8412.4|8413.8|8412|4
1651704780000|2022-05-04 22:53:00|8414|8412.5|8414.4|8412.9|8415.1|8412.9|8414|8412.5|10
1651704790000|2022-05-04 22:53:10|8414.3|8412.8|8414.6|8413.1|8414.7|8413.2|8414.3|8412.8|11
1651704800000|2022-05-04 22:53:20|8414.2|8412.7|8414.4|8412.9|8414.5|8413|8414.2|8412.7|4
1651704810000|2022-05-04 22:53:30|8414.3|8412.8|8413.6|8412.1|8414.4|8412.9|8413.6|8412.1|10
1651704820000|2022-05-04 22:53:40|8413.7|8412.2|8414.2|8412.7|8414.2|8412.7|8413.6|8412.1|7
1651704830000|2022-05-04 22:53:50|8414.1|8412.6|8413.8|8412.3|8414.2|8412.7|8413.8|8412.3|10
1651704840000|2022-05-04 22:54:00|8413.9|8412.4|8413.8|8412.3|8413.9|8412.4|8413.8|8412.3|4
1651704850000|2022-05-04 22:54:10|8413.7|8412.2|8413.8|8412.3|8413.8|8412.3|8413.7|8412.2|2
1651704860000|2022-05-04 22:54:20|8413.7|8412.2|8413.7|8412.2|8413.8|8412.3|8413.7|8412.2|3
1651704870000|2022-05-04 22:54:30|8413.8|8412.3|8413.8|8412.3|8413.8|8412.3|8413.6|8412.1|6
1651704880000|2022-05-04 22:54:40|8413.7|8412.2|8413.7|8412.2|8413.8|8412.3|8413.5|8412|16
1651704890000|2022-05-04 22:54:50|8413.6|8412.1|8413.6|8412.1|8413.7|8412.2|8413.6|8412.1|5
1651704900000|2022-05-04 22:55:00|8413.7|8412.2|8413.7|8412.2|8413.7|8412.2|8413.7|8412.2|1
1651704910000|2022-05-04 22:55:10|8413.8|8412.3|8413.8|8412.3|8413.8|8412.3|8413.8|8412.3|1
1651704920000|2022-05-04 22:55:20|8413.5|8412|8413.4|8411.9|8413.5|8412|8413.3|8411.8|12
1651704930000|2022-05-04 22:55:30|8413.3|8411.8|8413.4|8411.9|8413.4|8411.9|8413.3|8411.8|2
1651704940000|2022-05-04 22:55:40|8413.3|8411.8|8413.3|8411.8|8413.5|8412|8413.2|8411.7|11
1651704950000|2022-05-04 22:55:50|8413.4|8411.9|8413.3|8411.8|8413.4|8411.9|8413.3|8411.8|4
1651704960000|2022-05-04 22:56:00|8413.1|8411.6|8413|8410.6|8413.2|8411.7|8412.7|8410.6|14
1651704970000|2022-05-04 22:56:10|8413.4|8410.5|8413.1|8411.6|8413.4|8411.6|8412.6|8410.3|12
1651704980000|2022-05-04 22:56:20|8412.9|8411.4|8413.3|8411.8|8413.3|8411.8|8412.9|8411.4|5
1651704990000|2022-05-04 22:56:30|8413.2|8411.7|8413.1|8411.6|8413.5|8411.7|8413|8411.2|6
1651705000000|2022-05-04 22:56:40|8413.2|8411.7|8413.6|8412.1|8413.6|8412.1|8413.1|8411.6|7
1651705010000|2022-05-04 22:56:50|8413.5|8412|8413.1|8411.6|8413.5|8412|8413.1|8411.6|8
1651705020000|2022-05-04 22:57:00|8413.5|8411.2|8413.1|8411.6|8413.5|8411.7|8413|8411.2|5
1651705030000|2022-05-04 22:57:10|8412.9|8411.4|8412.6|8411.1|8413.3|8411.5|8412.6|8410.9|5
1651705040000|2022-05-04 22:57:20|8412.7|8411.2|8412.7|8411.2|8412.9|8411.2|8412.6|8410.7|5
1651705050000|2022-05-04 22:57:30|8412.6|8411.1|8412.6|8411.1|8412.6|8411.1|8412.5|8411|7
1651705060000|2022-05-04 22:57:40|8412.5|8411|8412.6|8411.1|8412.6|8411.1|8412.5|8411|2
1651705070000|2022-05-04 22:57:50|8412.7|8411.2|8412.3|8410.8|8412.9|8411.2|8412.2|8410.7|14
1651705080000|2022-05-04 22:58:00|8412.4|8410.9|8412.6|8411.1|8413|8411.1|8412.4|8410.6|17
1651705090000|2022-05-04 22:58:10|8412.5|8411|8412.3|8410.8|8412.7|8411|8412.1|8410.3|9
1651705100000|2022-05-04 22:58:20|8412.4|8410.9|8412.2|8410.7|8412.5|8411|8412.2|8410.7|8
1651705110000|2022-05-04 22:58:30|8412.1|8410.6|8411.6|8410.1|8412.1|8410.6|8411.4|8409.9|12
1651705120000|2022-05-04 22:58:40|8411.7|8410.2|8411.7|8410.2|8411.7|8410.2|8411.6|8410.1|5
1651705130000|2022-05-04 22:58:50|8411.6|8410.1|8411.9|8410.4|8412|8410.5|8411.5|8410|11
1651705140000|2022-05-04 22:59:00|8412|8410.5|8412.4|8410.9|8412.4|8410.9|8412|8410.5|9
1651705150000|2022-05-04 22:59:10|8412.5|8411|8412.5|8411|8413.2|8411.1|8412.3|8410.3|14
1651705160000|2022-05-04 22:59:20|8412.6|8411.1|8412.5|8411|8412.6|8411.1|8412.4|8410.9|6
1651705170000|2022-05-04 22:59:30|8412.2|8410.7|8412.4|8410.9|8412.9|8411.1|8412.2|8410.7|9
1651705180000|2022-05-04 22:59:40|8412.5|8411|8412.6|8411.1|8413|8411.3|8412.5|8410.7|12
1651705190000|2022-05-04 22:59:50|8412.5|8411|8413.2|8411.7|8413.5|8411.8|8412.4|8410.6|20
1651705200000|2022-05-04 23:00:00|8413.8|8411.5|8413.1|8411.6|8413.8|8411.7|8412.7|8411.2|24
1651705210000|2022-05-04 23:00:10|8412.9|8411.4|8413.5|8412|8413.5|8412|8412.9|8411.4|12
1651705220000|2022-05-04 23:00:20|8413.4|8411.9|8413.2|8411.7|8413.5|8411.9|8413.1|8411.2|9
1651705240000|2022-05-04 23:00:40|8413.3|8411.8|8413.2|8411.7|8413.3|8411.8|8413.2|8411.7|8
1651705250000|2022-05-04 23:00:50|8413.1|8411.6|8413.2|8411.7|8413.3|8411.8|8412.7|8410.9|20
1651705260000|2022-05-04 23:01:00|8413.1|8411.6|8412.4|8410.9|8413.1|8411.6|8412.2|8410.5|16
1651705270000|2022-05-04 23:01:10|8413.1|8409.8|8412.9|8410.1|8413.3|8410.9|8412.1|8409.8|11
1651705280000|2022-05-04 23:01:20|8412.1|8410.6|8412.5|8411|8412.7|8411.2|8412.1|8410.6|12
1651705290000|2022-05-04 23:01:30|8412.4|8410.9|8412.8|8411.3|8413|8411.5|8412.1|8410.6|15
1651705300000|2022-05-04 23:01:40|8412.6|8411.1|8412.9|8411.4|8412.9|8411.4|8412.6|8411.1|4
1651705310000|2022-05-04 23:01:50|8412.8|8411.3|8412.6|8411.1|8413|8411.4|8412.6|8410.8|10
1651705320000|2022-05-04 23:02:00|8412.5|8411|8412.9|8411.4|8412.9|8411.4|8412.4|8410.9|11
1651705330000|2022-05-04 23:02:10|8413|8411.5|8412.9|8411.4|8413.1|8411.6|8412.9|8411.4|8
1651705340000|2022-05-04 23:02:20|8412.8|8411.3|8412.7|8411.2|8412.8|8411.3|8412.6|8411.1|7
1651705350000|2022-05-04 23:02:30|8412.6|8411.1|8412.8|8411.3|8412.9|8411.4|8412.6|8411.1|11
1651705360000|2022-05-04 23:02:40|8413.3|8410.7|8413.5|8412|8413.5|8412|8412.9|8410.7|8
1651705370000|2022-05-04 23:02:50|8413.6|8412.1|8413.5|8412|8413.6|8412.1|8413.5|8412|2
1651705380000|2022-05-04 23:03:00|8413.6|8412.1|8413.4|8411.9|8413.9|8412.2|8413.2|8411.7|13
1651705390000|2022-05-04 23:03:10|8413.3|8411.8|8413.9|8412.4|8414|8412.5|8413.3|8411.8|11
1651705400000|2022-05-04 23:03:20|8414|8412.5|8414.3|8412.1|8414.3|8412.6|8413.9|8412.1|9
1651705410000|2022-05-04 23:03:30|8413.9|8412.4|8413.9|8412.4|8414|8412.5|8413.9|8412.4|3
1651705420000|2022-05-04 23:03:40|8414.4|8412.1|8414|8412.5|8414.4|8412.7|8414|8412.1|5
1651705430000|2022-05-04 23:03:50|8414.1|8412.6|8414.1|8412.6|8414.2|8412.7|8414.1|8412.6|3
1651705440000|2022-05-04 23:04:00|8414|8412.5|8414|8412.5|8414.4|8412.5|8413.7|8411.9|18
1651705450000|2022-05-04 23:04:10|8413.8|8412.3|8413.8|8412.3|8414.1|8412.4|8413.7|8411.9|8
1651705460000|2022-05-04 23:04:20|8413.9|8412.4|8414.1|8411.8|8414.3|8412.6|8413.6|8411.4|14
1651705470000|2022-05-04 23:04:30|8414|8411.9|8414.1|8412.6|8415.2|8413.7|8414|8411.9|25
1651705480000|2022-05-04 23:04:40|8414|8412.5|8414.1|8412.6|8414.1|8412.6|8414|8412.5|8
1651705500000|2022-05-04 23:05:00|8414|8412.5|8414|8412.5|8414|8412.5|8413.9|8412.4|5
1651705510000|2022-05-04 23:05:10|8413.9|8412.4|8413.7|8412.2|8414.1|8412.4|8413.6|8411.7|19
1651705520000|2022-05-04 23:05:20|8413.6|8412.1|8413.6|8412.1|8413.7|8412.2|8413.6|8412.1|5
1651705530000|2022-05-04 23:05:30|8413.7|8412.2|8413.6|8412.1|8413.9|8412.4|8413.5|8412|10
1651705540000|2022-05-04 23:05:40|8413.5|8412|8413.4|8411.9|8413.9|8412|8413|8411.1|18
1651705550000|2022-05-04 23:05:50|8414|8411.1|8413.4|8411.9|8414|8412.1|8413.4|8411.1|14
1651705560000|2022-05-04 23:06:00|8413.5|8412|8413.4|8411.9|8413.9|8412|8413.1|8411.5|16
1651705570000|2022-05-04 23:06:10|8413.5|8412|8413.3|8411.8|8413.5|8412|8413.3|8411.8|9
1651705580000|2022-05-04 23:06:20|8413.2|8411.7|8413.2|8411.7|8413.2|8411.7|8413.1|8411.6|9
1651705590000|2022-05-04 23:06:30|8413.1|8411.6|8412.5|8411|8413.1|8411.6|8412.5|8411|5
1651705600000|2022-05-04 23:06:40|8412.7|8411.2|8412.7|8411.2|8412.7|8411.2|8412.6|8411.1|5
1651705610000|2022-05-04 23:06:50|8412.6|8411.1|8412.6|8411.1|8412.7|8411.2|8412.6|8411.1|3
1651705620000|2022-05-04 23:07:00|8412.5|8411|8412.5|8411|8412.6|8411.1|8412.5|8411|5
1651705630000|2022-05-04 23:07:10|8412.3|8410.8|8412.1|8410.6|8412.6|8410.8|8412|8410.3|12
1651705640000|2022-05-04 23:07:20|8412.3|8410.8|8412.5|8411|8412.9|8411.1|8412.3|8410.5|14
1651705650000|2022-05-04 23:07:30|8412.4|8410.9|8412.4|8410.9|8412.5|8411|8412.4|8410.9|3
1651705660000|2022-05-04 23:07:40|8412.3|8410.8|8412.6|8411.1|8412.6|8411.1|8412.3|8410.8|4
1651705670000|2022-05-04 23:07:50|8412.7|8411.2|8412.6|8411.1|8412.7|8411.2|8412.5|8411|4
1651705680000|2022-05-04 23:08:00|8412.7|8411.2|8412.2|8410.7|8412.7|8411.2|8412.1|8410.6|7
1651705690000|2022-05-04 23:08:10|8412.3|8410.8|8412|8410.5|8412.4|8410.9|8412|8410.5|13
1651705700000|2022-05-04 23:08:20|8411.9|8410.4|8412.1|8410.6|8412.1|8410.6|8411.9|8410.4|3
1651705710000|2022-05-04 23:08:30|8412|8410.5|8412.2|8410.7|8412.3|8410.8|8412|8410.5|10
1651705720000|2022-05-04 23:08:40|8412.3|8410.8|8412.2|8410.7|8412.3|8410.8|8412.2|8410.7|2
1651705730000|2022-05-04 23:08:50|8412.3|8410.8|8412.6|8411.1|8412.7|8411.2|8412.3|8410.8|7
1651705740000|2022-05-04 23:09:00|8412.7|8411.2|8412.9|8411.4|8413.1|8411.6|8412.3|8410.8|22
1651705750000|2022-05-04 23:09:10|8413|8411.5|8412.8|8411.3|8413.7|8412.2|8412.6|8411.1|15
1651705760000|2022-05-04 23:09:20|8412.7|8411.2|8413|8411.5|8413.2|8411.7|8412.6|8411.1|17
1651705770000|2022-05-04 23:09:30|8413.1|8411.6|8412.6|8411.1|8413.1|8411.6|8412.5|8411|10
1651705780000|2022-05-04 23:09:40|8412.7|8411.2|8412.3|8410.8|8412.8|8411.3|8412.3|8410.8|11
1651705790000|2022-05-04 23:09:50|8412.2|8410.7|8412.1|8410.6|8412.5|8410.8|8412|8410|9
1651705800000|2022-05-04 23:10:00|8411.9|8410.4|8412|8410.5|8412|8410.5|8411.9|8410.4|2
1651705810000|2022-05-04 23:10:10|8411.9|8410.4|8411.8|8410.3|8411.9|8410.4|8411.6|8410.1|15
1651705820000|2022-05-04 23:10:20|8412|8410.5|8411.9|8410.4|8412.1|8410.6|8411.8|8410.3|8
1651705830000|2022-05-04 23:10:30|8412|8410.5|8412|8410.5|8412.1|8410.6|8412|8410.5|3
1651705840000|2022-05-04 23:10:40|8412.1|8410.6|8412.1|8410.6|8412.1|8410.6|8412.1|8410.6|1
1651705850000|2022-05-04 23:10:50|8412|8410.5|8412|8410.5|8412.1|8410.6|8411.9|8410.4|8
1651705860000|2022-05-04 23:11:00|8411.9|8410.4|8411.7|8410.2|8412.1|8410.6|8411.7|8410.2|23
1651705870000|2022-05-04 23:11:10|8411.8|8410.3|8411.8|8410.3|8411.9|8410.4|8411.7|8410.2|7
1651705880000|2022-05-04 23:11:20|8411.9|8410.4|8412.5|8411|8412.6|8411.1|8411.9|8410.4|18
1651705890000|2022-05-04 23:11:30|8412.6|8411.1|8412.5|8411|8412.9|8411.1|8412.5|8410.7|5
1651705900000|2022-05-04 23:11:40|8412.6|8411.1|8412.5|8411|8412.6|8411.1|8412.1|8410.6|14
1651705910000|2022-05-04 23:11:50|8412.4|8410.9|8412.9|8411.4|8412.9|8411.4|8412.4|8410.9|12
1651705920000|2022-05-04 23:12:00|8412.8|8411.3|8412.5|8411|8412.9|8411.4|8412.4|8410.9|13
1651705930000|2022-05-04 23:12:10|8412.4|8410.9|8412.3|8410.8|8412.4|8410.9|8412.2|8410.7|8
1651705940000|2022-05-04 23:12:20|8412.2|8410.7|8411.7|8410.2|8412.3|8410.8|8411.7|8410.2|11
1651705950000|2022-05-04 23:12:30|8411.6|8410.1|8411.9|8410.4|8411.9|8410.4|8411.6|8410.1|8
1651705960000|2022-05-04 23:12:40|8412|8410.5|8411.9|8410.4|8412.1|8410.6|8411.8|8410.3|11
1651705970000|2022-05-04 23:12:50|8412|8410.5|8411.6|8410.1|8412.1|8410.5|8411.5|8409.6|11
1651705980000|2022-05-04 23:13:00|8411.7|8410.2|8411.7|8410.2|8411.9|8410.4|8411.6|8410.1|11
1651705990000|2022-05-04 23:13:10|8411.9|8410.4|8412|8410.5|8412.2|8410.7|8411.5|8410|15
1651706000000|2022-05-04 23:13:20|8411.9|8410.4|8411.9|8410.4|8412|8410.5|8411.8|8410.3|5
1651706010000|2022-05-04 23:13:30|8412|8410.5|8411.9|8410.4|8412|8410.5|8411.8|8410.3|14
1651706020000|2022-05-04 23:13:40|8412.1|8410.6|8412.1|8410.6|8412.2|8410.7|8412|8410.5|5
1651706030000|2022-05-04 23:13:50|8412|8410.5|8412|8410.5|8412|8410.5|8411.9|8410.4|3
1651706040000|2022-05-04 23:14:00|8411.9|8410.4|8411.9|8410.4|8412|8410.5|8411.7|8410.2|13
1651706050000|2022-05-04 23:14:10|8412.1|8410.6|8412.1|8410.6|8412.1|8410.6|8411.8|8410.3|8
1651706060000|2022-05-04 23:14:20|8412|8410.5|8412|8410.5|8412|8410.5|8411.8|8410.3|5
1651706070000|2022-05-04 23:14:30|8412.1|8410.6|8411.8|8410.3|8412.1|8410.6|8411.7|8410.2|10
1651706080000|2022-05-04 23:14:40|8411.9|8410.4|8411.9|8410.4|8412|8410.5|8411.6|8410.1|13
1651706090000|2022-05-04 23:14:50|8411.7|8410.2|8412|8410.5|8412.2|8410.7|8411.7|8410.2|14
1651706100000|2022-05-04 23:15:00|8412.1|8410.6|8412|8410.5|8412.6|8411.1|8412|8410.5|12
1651706110000|2022-05-04 23:15:10|8411.9|8410.4|8412|8410.5|8412|8410.5|8411.9|8410.4|10
1651706120000|2022-05-04 23:15:20|8411.9|8410.4|8412|8410.5|8412|8410.5|8411.9|8410.4|6
1651706130000|2022-05-04 23:15:30|8412.1|8410.6|8412.3|8410.8|8412.4|8410.9|8411.9|8410.4|11
1651706140000|2022-05-04 23:15:40|8412.2|8410.7|8412.6|8411.1|8412.9|8411.4|8412.2|8410.7|20
1651706150000|2022-05-04 23:15:50|8412.5|8411|8411.9|8410.4|8412.7|8411.2|8411.6|8410.3|18
1651706160000|2022-05-04 23:16:00|8412|8410.5|8411.9|8410.4|8412.1|8410.6|8411.8|8410.3|12
1651706170000|2022-05-04 23:16:10|8412|8410.5|8412|8410.5|8412|8410.5|8411.9|8410.4|7
1651706180000|2022-05-04 23:16:20|8411.9|8410.4|8411.9|8410.4|8412.1|8410.7|8411.6|8410.4|10
1651706190000|2022-05-04 23:16:30|8412|8410.5|8411.8|8410.3|8412|8410.5|8411.8|8410.3|9
1651706200000|2022-05-04 23:16:40|8411.9|8410.4|8411.8|8410.3|8412|8410.5|8411.8|8410.3|13
1651706210000|2022-05-04 23:16:50|8411.9|8410.4|8411.8|8410.3|8411.9|8410.4|8411.8|8410.3|4
1651706220000|2022-05-04 23:17:00|8411.9|8410.4|8411.9|8410.4|8411.9|8410.4|8411.8|8410.3|11
1651706230000|2022-05-04 23:17:10|8411.8|8410.3|8411.9|8410.4|8412|8410.5|8411.8|8410.3|6
1651706240000|2022-05-04 23:17:20|8411.8|8410.3|8411.8|8410.3|8412.2|8410.7|8411.8|8410.3|24
1651706250000|2022-05-04 23:17:30|8411.9|8410.4|8412|8410.5|8412|8410.5|8411.9|8410.4|4
1651706260000|2022-05-04 23:17:40|8412.1|8410.6|8412|8410.5|8412.1|8410.6|8411.9|8410.4|14
1651706270000|2022-05-04 23:17:50|8411.9|8410.4|8412.1|8410.6|8412.2|8410.7|8411.8|8410.3|18
1651706280000|2022-05-04 23:18:00|8412.2|8410.7|8412.2|8410.7|8412.2|8410.7|8412|8410.5|9
1651706290000|2022-05-04 23:18:10|8412.3|8410.8|8412.1|8410.6|8412.3|8410.8|8412.1|8410.6|3
1651706300000|2022-05-04 23:18:20|8412.2|8410.7|8412|8410.5|8412.3|8410.8|8412|8410.5|6
1651706310000|2022-05-04 23:18:30|8411.9|8410.4|8412|8410.5|8412|8410.5|8411.9|8410.4|6
1651706320000|2022-05-04 23:18:40|8412.1|8410.6|8412.1|8410.6|8412.5|8411|8412.1|8410.6|11
1651706330000|2022-05-04 23:18:50|8412|8410.5|8411.9|8410.4|8412.1|8410.6|8411.9|8410.4|6
1651706340000|2022-05-04 23:19:00|8412|8410.5|8411.9|8410.4|8412.1|8410.6|8411.7|8410.2|13
1651706350000|2022-05-04 23:19:10|8411.7|8410.2|8411.5|8410|8411.8|8410.3|8411.5|8410|9
1651706360000|2022-05-04 23:19:20|8411.6|8410.1|8411.6|8410.1|8411.6|8410.1|8411.6|8410.1|1
1651706370000|2022-05-04 23:19:30|8411.5|8410|8411.6|8410.1|8411.7|8410.2|8411.5|8410|8
1651706380000|2022-05-04 23:19:40|8411.7|8410.2|8411.8|8410.3|8411.8|8410.3|8411.5|8410|15
1651706390000|2022-05-04 23:19:50|8411.7|8410.2|8411.7|8410.2|8411.7|8410.2|8411.6|8410.1|5
1651706400000|2022-05-04 23:20:00|8411.9|8410.4|8411.9|8410.4|8412.1|8410.6|8411.7|8410.2|14
1651706410000|2022-05-04 23:20:10|8411.8|8410.3|8411.8|8410.3|8411.9|8410.4|8411.6|8410.1|11
1651706420000|2022-05-04 23:20:20|8411.9|8410.4|8411.6|8410.1|8412|8410.5|8411.6|8410.1|12
1651706430000|2022-05-04 23:20:30|8411.7|8410.2|8411.6|8410.1|8411.7|8410.2|8411.6|8410.1|2
1651706440000|2022-05-04 23:20:40|8411.5|8410|8411.2|8409.7|8411.5|8410|8411.1|8409.6|7
1651706450000|2022-05-04 23:20:50|8411.3|8409.8|8411.3|8409.8|8411.3|8409.8|8411.2|8409.7|5
1651706460000|2022-05-04 23:21:00|8411.2|8409.7|8411.2|8409.7|8411.2|8409.7|8411.2|8409.7|1
1651706470000|2022-05-04 23:21:10|8411.1|8409.6|8411.1|8409.6|8411.2|8409.7|8411|8409.5|7
1651706480000|2022-05-04 23:21:20|8411|8409.5|8411.1|8409.6|8411.2|8409.7|8411|8409.5|4
1651706490000|2022-05-04 23:21:30|8411.2|8409.7|8411.2|8409.7|8411.2|8409.7|8411.1|8409.6|7
1651706500000|2022-05-04 23:21:40|8411.1|8409.6|8411.2|8409.7|8411.2|8409.7|8411|8409.5|6
1651706510000|2022-05-04 23:21:50|8411.1|8409.6|8411.2|8409.7|8411.3|8409.8|8411.1|8409.6|7
1651706520000|2022-05-04 23:22:00|8411.3|8409.8|8411|8409.5|8411.3|8409.8|8411|8409.5|10
1651706530000|2022-05-04 23:22:10|8411.1|8409.6|8410.6|8409.1|8411.2|8409.7|8410.5|8409|16
1651706540000|2022-05-04 23:22:20|8410.5|8409|8410.6|8409.1|8410.6|8409.1|8410.5|8409|2
1651706550000|2022-05-04 23:22:30|8410.5|8409|8410.5|8409|8410.6|8409.1|8410.4|8408.9|7
1651706560000|2022-05-04 23:22:40|8410.4|8408.9|8410.6|8409.1|8410.7|8409.2|8410.4|8408.9|11
1651706570000|2022-05-04 23:22:50|8410.7|8409.2|8410.6|8409.1|8410.7|8409.2|8410.6|8409.1|2
1651706580000|2022-05-04 23:23:00|8410.5|8409|8410.4|8408.9|8410.5|8409|8410.4|8408.9|4
1651706590000|2022-05-04 23:23:10|8410.5|8409|8410.5|8409|8410.5|8409|8410.4|8408.9|3
1651706600000|2022-05-04 23:23:20|8410.4|8408.9|8410.4|8408.9|8410.5|8409|8410.4|8408.9|5
1651706610000|2022-05-04 23:23:30|8410.3|8408.8|8409.9|8408.4|8410.4|8408.9|8409.8|8408.3|15
1651706620000|2022-05-04 23:23:40|8410|8408.5|8410|8408.5|8410|8408.5|8409.9|8408.4|11
1651706630000|2022-05-04 23:23:50|8409.9|8408.4|8409.8|8408.3|8409.9|8408.4|8409.8|8408.3|2
1651706640000|2022-05-04 23:24:00|8409.7|8408.2|8409.9|8408.4|8409.9|8408.4|8409.7|8408.2|5
1651706650000|2022-05-04 23:24:10|8409.8|8408.3|8409.7|8408.2|8409.9|8408.4|8409.7|8408.2|4
1651706660000|2022-05-04 23:24:20|8409.6|8408.1|8409.6|8408.1|8409.6|8408.1|8409.5|8408|3
1651706670000|2022-05-04 23:24:30|8409.7|8408.2|8409.8|8408.3|8410|8408.5|8409.7|8408.2|10
1651706680000|2022-05-04 23:24:40|8409.6|8408.1|8409.8|8408.3|8409.8|8408.3|8409.6|8408.1|7
1651706690000|2022-05-04 23:24:50|8409.7|8408.2|8409.5|8408|8409.9|8408.4|8409.4|8407.9|17
1651706700000|2022-05-04 23:25:00|8409.4|8407.9|8409.3|8407.8|8409.5|8408|8409.2|8407.7|13
1651706710000|2022-05-04 23:25:10|8409.2|8407.7|8409|8407.5|8409.4|8407.9|8409|8407.5|9
1651706720000|2022-05-04 23:25:20|8409.1|8407.6|8409.5|8408|8409.5|8408|8409|8407.5|14
1651706730000|2022-05-04 23:25:30|8409.4|8407.9|8409.4|8407.9|8409.5|8408|8409.1|8407.6|17
1651706740000|2022-05-04 23:25:40|8409.6|8408.1|8409.4|8407.9|8409.6|8408.1|8409.4|8407.9|3
1651706750000|2022-05-04 23:25:50|8409.3|8407.8|8409.5|8408|8409.6|8408.1|8409.2|8407.7|12
1651706760000|2022-05-04 23:26:00|8409.6|8408.1|8409.3|8407.8|8409.7|8408.2|8409.2|8407.7|12
1651706770000|2022-05-04 23:26:10|8409.4|8407.9|8409.6|8408.1|8409.6|8408.1|8409.2|8407.7|17
1651706780000|2022-05-04 23:26:20|8409.5|8408|8409.6|8408.1|8409.7|8408.2|8409.5|8408|12
1651706790000|2022-05-04 23:26:30|8409.7|8408.2|8409.6|8408.1|8409.7|8408.2|8409.5|8408|5
1651706800000|2022-05-04 23:26:40|8409.5|8408|8409.6|8408.1|8409.9|8408.4|8409.5|8408|11
1651706810000|2022-05-04 23:26:50|8409.5|8408|8409.7|8408.2|8409.8|8408.3|8409.5|8408|8
1651706820000|2022-05-04 23:27:00|8409.6|8408.1|8410.1|8408.6|8410.1|8408.6|8409.5|8408|14
1651706830000|2022-05-04 23:27:10|8410|8408.5|8409.7|8408.2|8410.1|8408.6|8409.6|8408.1|9
1651706840000|2022-05-04 23:27:20|8409.6|8408.1|8409.9|8408.4|8409.9|8408.4|8409.5|8408|7
1651706850000|2022-05-04 23:27:30|8409.7|8408.2|8409.6|8408.1|8409.7|8408.2|8409.5|8408|10
1651706860000|2022-05-04 23:27:40|8409.5|8408|8409.6|8408.1|8409.6|8408.4|8409.2|8407.9|12
1651706870000|2022-05-04 23:27:50|8409.5|8408|8409.6|8408.1|8409.6|8408.1|8409.2|8407.7|20
1651706880000|2022-05-04 23:28:00|8409.5|8408|8409.6|8408.1|8409.7|8408.2|8409.5|8408|10
1651706890000|2022-05-04 23:28:10|8409.7|8408.2|8409.8|8408.9|8410.2|8408.9|8409.7|8408.2|11
1651706900000|2022-05-04 23:28:20|8410.2|8408.7|8409.6|8408.1|8410.2|8408.7|8409.6|8408.1|11
1651706910000|2022-05-04 23:28:30|8409.5|8408|8409.6|8408.1|8409.7|8408.2|8409.5|8408|6
1651706920000|2022-05-04 23:28:40|8409.7|8408.2|8410.4|8408.9|8410.5|8409|8409.6|8408.1|10
1651706930000|2022-05-04 23:28:50|8410.3|8408.8|8410.6|8409.1|8410.6|8409.1|8410.3|8408.8|11
1651706940000|2022-05-04 23:29:00|8410.5|8409|8410.6|8409.1|8410.7|8409.2|8410.3|8408.8|15
1651706950000|2022-05-04 23:29:10|8410.7|8409.2|8410.7|8409.2|8410.8|8409.3|8410.6|8409.1|12
1651706960000|2022-05-04 23:29:20|8410.8|8409.3|8410.7|8409.2|8410.8|8409.3|8410.6|8409.1|8
1651706970000|2022-05-04 23:29:30|8410.9|8409.4|8411.2|8409.7|8411.3|8409.8|8410.9|8409.4|7
1651706980000|2022-05-04 23:29:40|8411|8409.5|8411|8409.5|8411.2|8409.7|8410.9|8409.4|9
1651706990000|2022-05-04 23:29:50|8410.9|8409.4|8411|8409.5|8411.2|8410|8410.7|8409.4|9
1651707000000|2022-05-04 23:30:00|8411.1|8409.6|8410.9|8409.4|8411.1|8409.6|8410.6|8409.1|10
1651707010000|2022-05-04 23:30:10|8411|8409.5|8411|8409.5|8411.1|8409.6|8410.8|8409.3|9
1651707020000|2022-05-04 23:30:20|8411.1|8409.6|8411|8409.5|8411.1|8409.6|8411|8409.5|2
1651707030000|2022-05-04 23:30:30|8411.1|8409.6|8411.2|8409.7|8411.3|8410.1|8410.9|8409.5|9
1651707040000|2022-05-04 23:30:40|8411.4|8409.9|8411.2|8409.7|8411.5|8410.3|8411.1|8409.6|15
1651707050000|2022-05-04 23:30:50|8411.3|8409.8|8411.2|8409.7|8411.3|8409.8|8411.2|8409.7|4
1651707060000|2022-05-04 23:31:00|8411.3|8409.8|8411.2|8409.7|8411.4|8409.9|8411.1|8409.6|8
1651707070000|2022-05-04 23:31:10|8411.1|8409.6|8411.2|8409.7|8411.2|8409.7|8411.1|8409.6|4
1651707080000|2022-05-04 23:31:20|8411.3|8409.8|8411.2|8409.7|8411.4|8409.9|8411.2|8409.7|6
1651707090000|2022-05-04 23:31:30|8411.3|8409.8|8411.4|8409.9|8411.4|8409.9|8411.3|8409.8|2
1651707110000|2022-05-04 23:31:50|8411.5|8410|8411.4|8409.9|8411.5|8410|8411.4|8409.9|4
1651707120000|2022-05-04 23:32:00|8411.5|8410|8411.5|8410|8411.6|8410.1|8411.4|8409.9|7
1651707130000|2022-05-04 23:32:10|8411.8|8410.3|8411.9|8410.4|8412.1|8410.6|8411.8|8410.3|19
1651707140000|2022-05-04 23:32:20|8412|8410.5|8412.1|8410.6|8412.2|8410.8|8411.6|8410.3|17
1651707150000|2022-05-04 23:32:30|8412|8410.5|8412|8410.5|8412.3|8410.8|8412|8410.5|11
1651707160000|2022-05-04 23:32:40|8412.1|8410.6|8412.2|8410.7|8412.4|8410.9|8412.1|8410.6|16
1651707170000|2022-05-04 23:32:50|8412.1|8410.6|8412.4|8410.9|8412.5|8411|8412.1|8410.6|10
1651707180000|2022-05-04 23:33:00|8412.5|8411|8412.7|8411.2|8412.7|8411.4|8412.3|8411|14
1651707190000|2022-05-04 23:33:10|8412.9|8411.4|8412.9|8411.4|8413.1|8411.6|8412.8|8411.3|10
1651707200000|2022-05-04 23:33:20|8412.8|8411.3|8413|8411.5|8413|8411.5|8412.8|8411.3|7
1651707220000|2022-05-04 23:33:40|8412.9|8411.4|8413.2|8411.7|8413.2|8411.9|8412.8|8411.3|10
1651707230000|2022-05-04 23:33:50|8413.3|8411.8|8413|8411.5|8413.3|8411.8|8413|8411.5|10
1651707240000|2022-05-04 23:34:00|8412.9|8411.4|8413.1|8411.6|8413.2|8411.7|8412.9|8411.4|5
1651707250000|2022-05-04 23:34:10|8413.2|8411.7|8413|8411.5|8413.2|8411.7|8412.9|8411.4|10
1651707260000|2022-05-04 23:34:20|8413.1|8411.6|8412.7|8411.2|8413.1|8411.6|8412.5|8411|11
1651707270000|2022-05-04 23:34:30|8412.8|8411.3|8412.8|8411.3|8412.8|8411.3|8412.6|8411.1|7
1651707280000|2022-05-04 23:34:40|8412.7|8411.2|8412.8|8411.3|8412.8|8411.3|8412.6|8411.1|7
1651707290000|2022-05-04 23:34:50|8413|8411.5|8413|8411.5|8413.1|8411.6|8412.9|8411.4|9
1651707300000|2022-05-04 23:35:00|8413.1|8411.6|8413|8411.5|8413.2|8411.7|8413|8411.5|6
1651707310000|2022-05-04 23:35:10|8413.1|8411.6|8413.3|8411.8|8413.3|8411.8|8413.1|8411.6|7
1651707320000|2022-05-04 23:35:20|8413.2|8411.7|8413.2|8411.7|8413.2|8411.7|8413.2|8411.7|1
1651707330000|2022-05-04 23:35:30|8413.3|8411.8|8413.6|8412.1|8413.7|8412.2|8413.3|8411.8|10
1651707340000|2022-05-04 23:35:40|8413.7|8412.2|8413.8|8412.3|8413.8|8412.3|8413.6|8412.1|6
1651707350000|2022-05-04 23:35:50|8413.7|8412.2|8413.7|8412.2|8413.7|8412.2|8413.7|8412.2|1
1651707360000|2022-05-04 23:36:00|8413.6|8412.1|8413.5|8412|8413.6|8412.1|8413.5|8412|6
1651707370000|2022-05-04 23:36:10|8413.6|8412.1|8413.7|8412.2|8413.8|8412.3|8413.6|8412.1|4
1651707380000|2022-05-04 23:36:20|8413.6|8412.1|8413.7|8412.2|8413.7|8412.2|8413.6|8412.1|2
1651707390000|2022-05-04 23:36:30|8413.5|8412|8413.4|8411.9|8413.5|8412|8413.4|8411.9|4
1651707400000|2022-05-04 23:36:40|8413.5|8412|8413.4|8411.9|8413.7|8412.2|8413.4|8411.9|6
1651707410000|2022-05-04 23:36:50|8413.5|8412|8413.8|8412.3|8413.9|8412.4|8413.5|8412|12
1651707420000|2022-05-04 23:37:00|8413.7|8412.2|8413.6|8412.1|8413.8|8412.3|8413.6|8412.1|6
1651707430000|2022-05-04 23:37:10|8413.8|8412.3|8413.8|8412.3|8413.8|8412.3|8413.5|8412|9
1651707440000|2022-05-04 23:37:20|8413.9|8412.4|8414.4|8412.9|8414.4|8412.9|8413.8|8412.3|10
1651707450000|2022-05-04 23:37:30|8414.6|8413.1|8414.4|8412.9|8414.6|8413.1|8414.4|8412.9|5
1651707460000|2022-05-04 23:37:40|8414.5|8413|8414|8412.5|8415|8413.5|8414|8412.5|13
1651707470000|2022-05-04 23:37:50|8413.9|8412.4|8414.2|8412.7|8414.3|8412.8|8413.9|8412.4|11
1651707480000|2022-05-04 23:38:00|8414.1|8412.6|8413.9|8412.4|8414.1|8412.8|8413.6|8412.4|14
1651707490000|2022-05-04 23:38:10|8414|8412.5|8413.9|8412.4|8414|8412.5|8413.8|8412.3|8
1651707500000|2022-05-04 23:38:20|8413.8|8412.3|8414|8412.5|8414.1|8412.6|8413.8|8412.3|16
1651707510000|2022-05-04 23:38:30|8413.9|8412.4|8414.3|8412.8|8414.4|8412.9|8413.8|8412.3|9
1651707520000|2022-05-04 23:38:40|8414.4|8412.9|8414.3|8412.8|8414.4|8412.9|8414.2|8412.7|10
1651707540000|2022-05-04 23:39:00|8414.2|8412.7|8414.3|8412.8|8414.3|8412.8|8414.2|8412.7|2
1651707550000|2022-05-04 23:39:10|8414.4|8412.9|8414.1|8412.6|8414.6|8413.1|8414|8412.5|14
1651707560000|2022-05-04 23:39:20|8414.2|8412.7|8414.5|8413|8414.6|8413.1|8414.2|8412.7|6
1651707570000|2022-05-04 23:39:30|8414.4|8412.9|8414.4|8412.9|8414.5|8413|8414.3|8412.8|5
1651707600000|2022-05-04 23:40:00|8414.5|8413|8414.4|8412.9|8414.5|8413|8414.4|8412.9|2
1651707630000|2022-05-04 23:40:30|8414.5|8413|8414.5|8413|8414.5|8413|8414.4|8412.9|5
1651707640000|2022-05-04 23:40:40|8414.4|8412.9|8414.5|8413|8414.5|8413|8414.4|8412.9|2
1651707650000|2022-05-04 23:40:50|8414.4|8412.9|8414.4|8412.9|8414.5|8413|8414.4|8412.9|7
1651707660000|2022-05-04 23:41:00|8414.1|8412.6|8414.3|8412.8|8414.4|8412.9|8414|8412.5|8
1651707670000|2022-05-04 23:41:10|8414.4|8412.9|8414.6|8413.1|8414.6|8413.1|8414.3|8412.8|7
1651707680000|2022-05-04 23:41:20|8414.5|8413|8414.2|8412.7|8414.6|8413.1|8414.2|8412.7|9
1651707690000|2022-05-04 23:41:30|8414.3|8412.8|8414.2|8412.7|8414.4|8412.9|8414.2|8412.7|6
1651707700000|2022-05-04 23:41:40|8414.1|8412.6|8414.1|8412.6|8414.1|8412.6|8414.1|8412.6|1
1651707710000|2022-05-04 23:41:50|8414.2|8412.7|8414.1|8412.6|8414.2|8412.7|8414.1|8412.6|26
1651707720000|2022-05-04 23:42:00|8414.2|8412.7|8414.2|8412.7|8414.3|8412.8|8414.1|8412.6|21
1651707730000|2022-05-04 23:42:10|8414.3|8412.8|8414|8412.5|8414.3|8412.8|8413.8|8412.3|11
1651707740000|2022-05-04 23:42:20|8413.9|8412.4|8413.8|8412.3|8414.1|8412.6|8413.7|8412.2|7
1651707750000|2022-05-04 23:42:30|8413.7|8412.2|8413.5|8412|8414.1|8412.6|8413.4|8411.9|14
1651707760000|2022-05-04 23:42:40|8413.2|8412.3|8413.4|8411.9|8413.5|8412.3|8413|8411.8|10
1651707770000|2022-05-04 23:42:50|8413.5|8412|8413.3|8411.8|8413.5|8412|8413.3|8411.8|8
1651707780000|2022-05-04 23:43:00|8413.4|8411.9|8413.8|8412.3|8413.8|8412.3|8413.3|8411.8|6
1651707790000|2022-05-04 23:43:10|8413.6|8412.1|8413.5|8412|8413.6|8412.1|8413.4|8411.9|6
1651707800000|2022-05-04 23:43:20|8413.7|8412.2|8413.8|8412.3|8413.8|8412.3|8413.6|8412.1|4
1651707810000|2022-05-04 23:43:30|8413.6|8412.1|8413.8|8412.3|8413.8|8412.3|8413.5|8412|9
1651707820000|2022-05-04 23:43:40|8413.7|8412.2|8413.7|8412.2|8413.8|8412.3|8413.7|8412.2|3
1651707830000|2022-05-04 23:43:50|8413.6|8412.1|8413.8|8412.3|8413.8|8412.3|8413.6|8412.1|5
1651707840000|2022-05-04 23:44:00|8413.7|8412.2|8413.7|8412.2|8413.7|8412.2|8413.6|8412.1|7
1651707850000|2022-05-04 23:44:10|8413.6|8412.1|8413.6|8412.1|8413.6|8412.1|8413.5|8412|5
1651707860000|2022-05-04 23:44:20|8413.7|8412.2|8413.3|8411.8|8413.8|8412.3|8412.9|8411.6|10
1651707870000|2022-05-04 23:44:30|8413.4|8411.9|8413.4|8411.9|8413.4|8411.9|8413.3|8411.8|7
1651707880000|2022-05-04 23:44:40|8413.5|8412|8413.6|8412.1|8413.6|8412.1|8413.2|8411.7|9
1651707890000|2022-05-04 23:44:50|8413.5|8412|8414.1|8412.6|8414.2|8412.7|8413.5|8412|17
1651707900000|2022-05-04 23:45:00|8414|8412.5|8414.1|8412.6|8414.1|8412.6|8414|8412.5|8
1651707910000|2022-05-04 23:45:10|8414|8412.5|8414.3|8412.8|8414.5|8413|8414|8412.5|14
1651707920000|2022-05-04 23:45:20|8414.2|8412.7|8414.1|8412.6|8414.3|8412.8|8414.1|8412.6|6
1651707930000|2022-05-04 23:45:30|8414.2|8412.7|8414.2|8412.7|8414.2|8412.7|8413.9|8412.4|15
1651707940000|2022-05-04 23:45:40|8414.3|8412.8|8414.3|8412.8|8414.4|8412.9|8414.2|8412.7|11
1651707950000|2022-05-04 23:45:50|8414.2|8412.7|8414.3|8412.8|8414.5|8413|8414.2|8412.7|12
1651707960000|2022-05-04 23:46:00|8414.4|8412.9|8414.5|8413|8414.6|8413.1|8414.4|8412.9|10
1651707970000|2022-05-04 23:46:10|8414.4|8412.9|8414.4|8412.9|8414.4|8412.9|8414.3|8412.8|5
1651707980000|2022-05-04 23:46:20|8414.3|8412.8|8414.4|8412.9|8414.4|8412.9|8414.3|8412.8|2
1651707990000|2022-05-04 23:46:30|8414.5|8413|8414.3|8412.8|8414.5|8413|8414.3|8412.8|3
1651708000000|2022-05-04 23:46:40|8414.4|8412.9|8414.5|8413|8414.5|8413|8414.4|8412.9|6
1651708010000|2022-05-04 23:46:50|8414.6|8413.1|8414.4|8412.9|8414.6|8413.2|8414.1|8412.8|9
1651708020000|2022-05-04 23:47:00|8414.5|8413|8414.7|8413.2|8414.7|8413.2|8414.5|8413|7
1651708030000|2022-05-04 23:47:10|8414.6|8413.1|8414.6|8413.1|8414.6|8413.1|8414.6|8413.1|1
1651708040000|2022-05-04 23:47:20|8414.7|8413.2|8414.9|8413.4|8415|8413.5|8414.7|8413.2|5
1651708050000|2022-05-04 23:47:30|8415|8413.5|8415.3|8413.8|8415.5|8414|8414.6|8413.1|24
1651708060000|2022-05-04 23:47:40|8415.4|8413.9|8415|8413.5|8415.6|8414.1|8414.9|8413.4|17
1651708070000|2022-05-04 23:47:50|8414.9|8413.4|8415|8413.5|8415.1|8413.6|8414.7|8413.2|16
1651708080000|2022-05-04 23:48:00|8415.1|8413.6|8415.1|8413.6|8415.3|8413.8|8415|8413.5|10
1651708090000|2022-05-04 23:48:10|8415.2|8413.7|8414.8|8413.3|8415.2|8413.9|8414.6|8413.2|10
1651708100000|2022-05-04 23:48:20|8414.9|8413.4|8415|8413.5|8415|8413.5|8414.8|8413.3|4
1651708110000|2022-05-04 23:48:30|8415.1|8413.6|8415|8413.5|8415.1|8413.6|8415|8413.5|2
1651708120000|2022-05-04 23:48:40|8415.1|8413.6|8414.8|8413.3|8415.1|8414.1|8414.5|8413.3|8
1651708130000|2022-05-04 23:48:50|8415|8413.5|8414.4|8412.9|8415.1|8413.6|8414.3|8412.8|16
1651708140000|2022-05-04 23:49:00|8414.5|8413|8414.6|8413.1|8414.7|8413.2|8414.5|8413|7
1651708150000|2022-05-04 23:49:10|8414.7|8413.2|8414.6|8413.1|8414.7|8413.2|8414.3|8412.8|13
1651708160000|2022-05-04 23:49:20|8414.5|8413|8414.7|8413.2|8414.9|8413.6|8414.4|8413|10
1651708170000|2022-05-04 23:49:30|8414.6|8413.1|8414.8|8413.3|8414.8|8413.3|8414.6|8413.1|5
1651708180000|2022-05-04 23:49:40|8414.7|8413.2|8415.3|8413.8|8415.3|8413.8|8414.7|8413.2|10
1651708190000|2022-05-04 23:49:50|8415.4|8413.9|8415.3|8413.8|8415.4|8413.9|8415.3|8413.8|2
1651708200000|2022-05-04 23:50:00|8415.2|8413.7|8415.4|8413.9|8415.5|8414|8415.2|8413.7|11
1651708210000|2022-05-04 23:50:10|8415.3|8413.8|8415.2|8413.7|8415.4|8413.9|8415|8413.5|8
1651708220000|2022-05-04 23:50:20|8415.1|8413.6|8414.9|8413.4|8415.1|8413.6|8414.9|8413.4|3
1651708230000|2022-05-04 23:50:30|8415|8413.5|8415|8413.5|8415|8413.5|8414.9|8413.4|7
1651708240000|2022-05-04 23:50:40|8415.1|8413.6|8415.2|8413.7|8415.4|8413.9|8414.9|8413.4|10
1651708250000|2022-05-04 23:50:50|8415.3|8413.8|8415.3|8413.8|8415.4|8413.9|8415.2|8413.7|9
1651708260000|2022-05-04 23:51:00|8415.2|8413.7|8414.9|8413.4|8415.3|8413.8|8414.8|8413.3|18
1651708270000|2022-05-04 23:51:10|8415|8413.5|8415.1|8413.6|8415.1|8413.6|8414.9|8413.4|6
1651708280000|2022-05-04 23:51:20|8415|8413.5|8415.4|8413.9|8415.4|8413.9|8415|8413.5|9
1651708290000|2022-05-04 23:51:30|8415.2|8413.7|8415.5|8414|8415.5|8414|8415.2|8413.7|10
1651708300000|2022-05-04 23:51:40|8415.6|8414.1|8415.5|8414|8415.8|8414.3|8415.4|8413.9|15
1651708310000|2022-05-04 23:51:50|8415.4|8413.9|8415.4|8413.9|8415.5|8414|8415.3|8413.8|5
1651708320000|2022-05-04 23:52:00|8415.6|8414.1|8415.8|8414.3|8416|8414.5|8415.5|8414|28
1651708330000|2022-05-04 23:52:10|8415.5|8414.6|8416|8414.5|8416.3|8414.8|8415.4|8414.4|12
1651708340000|2022-05-04 23:52:20|8416.1|8414.6|8416.2|8414.7|8416.2|8414.7|8415.8|8414.3|13
1651708350000|2022-05-04 23:52:30|8416.1|8414.6|8415.9|8414.4|8416.5|8415|8415.8|8414.3|17
1651708360000|2022-05-04 23:52:40|8416.2|8414.7|8416.4|8414.9|8416.4|8414.9|8416.2|8414.7|11
1651708370000|2022-05-04 23:52:50|8416.5|8415|8416.5|8415|8416.6|8415.1|8416.4|8414.9|11
1651708380000|2022-05-04 23:53:00|8416.4|8414.9|8416.5|8415|8416.5|8415|8416.4|8414.9|4
1651708400000|2022-05-04 23:53:20|8416.4|8414.9|8416.5|8415|8416.6|8415.1|8416.4|8414.9|10
1651708410000|2022-05-04 23:53:30|8416.4|8414.9|8416.8|8415.3|8417|8415.5|8416.4|8414.9|18
1651708420000|2022-05-04 23:53:40|8416.5|8415|8416|8414.5|8416.5|8415|8416|8414.5|6
1651708430000|2022-05-04 23:53:50|8416.1|8414.6|8416.3|8414.8|8416.6|8415.1|8415.9|8414.4|19
1651708440000|2022-05-04 23:54:00|8416.4|8414.9|8417.1|8415.6|8417.1|8415.6|8416.1|8414.6|21
1651708450000|2022-05-04 23:54:10|8417|8415.5|8416.6|8415.1|8417.1|8415.6|8416.6|8415.1|12
1651708460000|2022-05-04 23:54:20|8416.7|8415.2|8416.7|8415.2|8416.8|8415.3|8416.6|8415.1|11
1651708470000|2022-05-04 23:54:30|8416.9|8415.4|8417.2|8415.7|8417.2|8415.7|8416.9|8415.4|8
1651708480000|2022-05-04 23:54:40|8417.1|8415.6|8417.1|8415.6|8417.1|8415.6|8417|8415.5|3
1651708490000|2022-05-04 23:54:50|8417|8415.5|8417.1|8415.6|8417.1|8415.6|8417|8415.5|2
1651708500000|2022-05-04 23:55:00|8416.8|8415.3|8417.4|8415.9|8417.5|8416|8416.7|8415.2|20
1651708510000|2022-05-04 23:55:10|8417.3|8415.8|8417.3|8415.8|8417.4|8415.9|8417.2|8415.7|9
1651708520000|2022-05-04 23:55:20|8417.4|8415.9|8417.3|8415.8|8417.4|8415.9|8417.3|8415.8|2
1651708530000|2022-05-04 23:55:30|8417.4|8415.9|8417.6|8416.1|8417.8|8416.3|8417.4|8415.9|9
1651708540000|2022-05-04 23:55:40|8417.7|8416.2|8417.8|8416.3|8417.8|8416.3|8417.6|8416.1|7
1651708550000|2022-05-04 23:55:50|8417.7|8416.2|8417.8|8416.3|8417.8|8416.3|8417.7|8416.2|12
1651708560000|2022-05-04 23:56:00|8417.7|8416.2|8418.2|8416.7|8418.6|8417.1|8417.7|8416.2|32
1651708570000|2022-05-04 23:56:10|8418.3|8416.8|8417.8|8416.3|8418.3|8416.8|8417.5|8416|16
1651708580000|2022-05-04 23:56:20|8417.7|8416.2|8417.8|8416.3|8417.9|8416.4|8417.7|8416.2|12
1651708590000|2022-05-04 23:56:30|8417.9|8416.4|8417.9|8416.4|8417.9|8416.4|8417.8|8416.3|3
1651708600000|2022-05-04 23:56:40|8418|8416.5|8417.8|8416.3|8418|8416.5|8417.7|8416.2|7
1651708610000|2022-05-04 23:56:50|8417.9|8416.4|8418.2|8416.7|8418.2|8416.7|8417.7|8416.2|9
1651708620000|2022-05-04 23:57:00|8418.3|8416.8|8418.2|8416.7|8418.6|8417.1|8418.2|8416.7|9
1651708630000|2022-05-04 23:57:10|8418.4|8416.9|8418.3|8416.8|8418.4|8416.9|8418.2|8416.7|10
1651708640000|2022-05-04 23:57:20|8418.2|8416.7|8418.1|8416.6|8418.5|8417|8418.1|8416.6|6
1651708650000|2022-05-04 23:57:30|8418|8416.5|8418.2|8416.7|8418.3|8416.8|8417.9|8416.4|19
1651708660000|2022-05-04 23:57:40|8418.1|8416.6|8418.3|8416.8|8418.4|8416.9|8417.7|8416.2|13
1651708670000|2022-05-04 23:57:50|8418.4|8416.9|8418.4|8416.9|8418.5|8417|8418.4|8416.9|7
1651708690000|2022-05-04 23:58:10|8418.5|8417|8418.5|8417|8418.5|8417|8418.4|8416.9|5
1651708700000|2022-05-04 23:58:20|8418.4|8416.9|8418.4|8416.9|8418.5|8417|8418.4|8416.9|3
1651708710000|2022-05-04 23:58:30|8418.3|8416.8|8418.3|8416.8|8418.4|8416.9|8418.3|8416.8|5
1651708720000|2022-05-04 23:58:40|8418.2|8416.7|8417.8|8416.3|8418.2|8416.7|8417.6|8416.1|8
1651708730000|2022-05-04 23:58:50|8417.9|8416.4|8417.8|8416.3|8418|8416.5|8417.8|8416.3|6
1651708740000|2022-05-04 23:59:00|8417.7|8416.2|8417.7|8416.2|8417.8|8416.3|8417.6|8416.1|9
1651708750000|2022-05-04 23:59:10|8417.8|8416.3|8418.2|8416.7|8418.2|8417.1|8417.8|8416.3|15
1651708760000|2022-05-04 23:59:20|8418|8416.5|8418|8416.5|8418.2|8417|8417.7|8416.3|19
1651708770000|2022-05-04 23:59:30|8418.2|8416.7|8418.8|8417.3|8418.9|8417.5|8417.9|8416.6|30
1651708780000|2022-05-04 23:59:40|8418.7|8417.2|8418.5|8417|8418.9|8417.4|8418.5|8417|10
1651708790000|2022-05-04 23:59:50|8418.6|8417.1|8418.7|8417.2|8418.8|8417.5|8418.3|8416.9|16
1651708800000|2022-05-05 00:00:00|8418.6|8417.1|8418.9|8418|8419|8418.1|8418.5|8417.1|24
1651708810000|2022-05-05 00:00:10|8419|8418.1|8418.4|8417.5|8419.6|8418.3|8418.4|8417.1|35
1651708820000|2022-05-05 00:00:20|8418.3|8417.4|8418.2|8417.3|8418.4|8417.5|8418.2|8417.3|10
1651708830000|2022-05-05 00:00:30|8418.3|8417.4|8418.1|8417.2|8418.5|8417.4|8417.8|8416.3|27
1651708840000|2022-05-05 00:00:40|8418.2|8417.3|8417.9|8416.4|8418.5|8417.4|8417.6|8416.4|33
1651708850000|2022-05-05 00:00:50|8417.6|8416.7|8417.2|8415.7|8417.7|8416.7|8417.1|8415.7|24
1651708860000|2022-05-05 00:01:00|8417|8415.5|8416.7|8415.2|8417|8415.5|8416.3|8414.8|13
1651708870000|2022-05-05 00:01:10|8416.5|8415.6|8416.5|8415|8416.9|8415.8|8416.3|8415|17
1651708880000|2022-05-05 00:01:20|8416.4|8414.9|8416.1|8414.6|8416.5|8415.1|8415.6|8414.1|30
1651708890000|2022-05-05 00:01:30|8416.2|8414.7|8415.8|8414.3|8416.2|8414.7|8415.6|8414.1|27
1651708900000|2022-05-05 00:01:40|8415.9|8414.4|8416.2|8414.7|8416.4|8415.1|8415.5|8414.4|12
1651708910000|2022-05-05 00:01:50|8416.3|8414.8|8417.3|8415.8|8417.8|8416.6|8415.9|8414.8|34
1651708920000|2022-05-05 00:02:00|8417.4|8415.9|8417.3|8416.4|8417.7|8416.5|8417.1|8415.6|18
1651708930000|2022-05-05 00:02:10|8417.2|8416.3|8416.9|8415.4|8417.4|8416.4|8416.7|8415.3|25
1651708940000|2022-05-05 00:02:20|8416.8|8415.3|8416.1|8414.6|8416.9|8415.4|8415.7|8414.5|24
1651708950000|2022-05-05 00:02:30|8416|8414.5|8416|8414.5|8416.3|8414.8|8415.4|8414.3|19
1651708960000|2022-05-05 00:02:40|8415.8|8414.3|8415|8413.5|8415.8|8414.3|8414.8|8413.4|23
1651708970000|2022-05-05 00:02:50|8414.6|8413.7|8415.6|8414.1|8415.8|8414.5|8414.3|8413.1|30
1651708980000|2022-05-05 00:03:00|8415.5|8414|8415.4|8413.9|8415.8|8414.4|8415.2|8413.7|26
1651708990000|2022-05-05 00:03:10|8415.3|8413.8|8416.3|8414.8|8416.8|8415.3|8415.3|8413.8|28
1651709000000|2022-05-05 00:03:20|8416.2|8414.7|8416.2|8414.7|8416.4|8414.9|8416.1|8414.6|23
1651709010000|2022-05-05 00:03:30|8416.1|8414.6|8416|8414.5|8416.2|8414.7|8415.8|8414.3|18
1651709020000|2022-05-05 00:03:40|8415.9|8414.4|8416.7|8415.2|8416.7|8415.2|8415.9|8414.4|15
1651709030000|2022-05-05 00:03:50|8416.8|8415.3|8417.2|8415.7|8417.3|8415.8|8416.7|8415.2|30
1651709040000|2022-05-05 00:04:00|8417.3|8415.8|8417|8415.5|8417.3|8415.8|8416.9|8415.4|18
1651709050000|2022-05-05 00:04:10|8416.9|8415.4|8416.9|8415.4|8417.3|8416.2|8416.8|8415.3|27
1651709060000|2022-05-05 00:04:20|8417|8415.5|8417.2|8415.7|8417.5|8416|8416.7|8415.4|21
1651709070000|2022-05-05 00:04:30|8417.3|8415.8|8417.5|8416|8417.8|8416.5|8417.3|8415.8|17
1651709080000|2022-05-05 00:04:40|8417.4|8415.9|8417.5|8416|8417.5|8416.3|8417.1|8415.9|11
1651709090000|2022-05-05 00:04:50|8417.6|8416.1|8417|8415.5|8417.6|8416.1|8417|8415.5|13
1651709100000|2022-05-05 00:05:00|8417.1|8415.6|8417.7|8416.2|8418.1|8416.6|8417|8415.5|27
1651709110000|2022-05-05 00:05:10|8417.6|8416.1|8418.1|8416.6|8418.1|8416.6|8417.6|8416.1|10
1651709120000|2022-05-05 00:05:20|8418.2|8416.7|8417.9|8416.4|8418.5|8417|8417.9|8416.4|23
1651709130000|2022-05-05 00:05:30|8418|8416.5|8417.9|8416.4|8418.4|8416.9|8417.9|8416.4|27
1651709140000|2022-05-05 00:05:40|8417.8|8416.3|8417.8|8416.3|8417.8|8416.3|8417.7|8416.2|5
1651709150000|2022-05-05 00:05:50|8417.7|8416.2|8417.5|8416|8418.2|8416.7|8417.5|8416|19
1651709160000|2022-05-05 00:06:00|8417.6|8416.1|8416.4|8415.5|8417.6|8416.1|8416.4|8415.2|24
1651709170000|2022-05-05 00:06:10|8416.5|8415.6|8416.7|8415.2|8417|8415.8|8416.4|8415.1|23
1651709180000|2022-05-05 00:06:20|8416.9|8415.4|8416.6|8415.1|8416.9|8415.8|8416.5|8415.1|9
1651709190000|2022-05-05 00:06:30|8416.7|8415.2|8416.7|8415.2|8416.9|8415.4|8416.6|8415.1|11
1651709200000|2022-05-05 00:06:40|8416.5|8415|8416.3|8414.8|8416.8|8415.3|8416.2|8414.7|13
1651709210000|2022-05-05 00:06:50|8416.4|8414.9|8415.9|8414.4|8416.4|8414.9|8415.8|8414.3|23
1651709220000|2022-05-05 00:07:00|8415.8|8414.3|8415.8|8414.3|8415.8|8414.3|8415.4|8413.9|22
1651709230000|2022-05-05 00:07:10|8415.9|8414.4|8415.5|8414.6|8416|8414.8|8414.7|8413.2|27
1651709240000|2022-05-05 00:07:20|8415.4|8414.5|8415.7|8414.2|8416|8414.6|8415.4|8414.2|13
1651709250000|2022-05-05 00:07:30|8415.4|8414.5|8414.9|8413.4|8415.9|8414.6|8414.9|8413.4|20
1651709260000|2022-05-05 00:07:40|8414.8|8413.3|8415.3|8413.8|8415.5|8414|8414.8|8413.3|10
1651709270000|2022-05-05 00:07:50|8415.2|8413.7|8415.5|8414|8415.7|8414.2|8415.1|8413.6|17
1651709280000|2022-05-05 00:08:00|8415.6|8414.1|8415.5|8414|8415.6|8414.1|8415.5|8414|6
1651709290000|2022-05-05 00:08:10|8415.6|8414.1|8415.7|8414.2|8415.9|8414.4|8415.1|8413.7|32
1651709300000|2022-05-05 00:08:20|8415.6|8414.1|8415.8|8414.3|8415.8|8414.3|8415.5|8414|12
1651709310000|2022-05-05 00:08:30|8415.7|8414.2|8415.4|8413.9|8415.8|8414.4|8415.3|8413.9|15
1651709320000|2022-05-05 00:08:40|8415.5|8414|8415.8|8414.3|8415.8|8414.3|8415.2|8413.9|18
1651709330000|2022-05-05 00:08:50|8415.7|8414.2|8415.7|8414.2|8415.7|8414.4|8415.3|8414.1|14
1651709340000|2022-05-05 00:09:00|8415.8|8414.3|8415.9|8414.4|8416|8414.7|8415.3|8414|31
1651709350000|2022-05-05 00:09:10|8415.8|8414.3|8415.9|8414.4|8415.9|8414.4|8415.8|8414.3|4
1651709360000|2022-05-05 00:09:20|8415.8|8414.3|8415.5|8414|8415.8|8414.5|8415.3|8414|17
1651709370000|2022-05-05 00:09:30|8415.4|8413.9|8415.4|8413.9|8415.5|8414.2|8415.1|8413.9|11
1651709380000|2022-05-05 00:09:40|8415.1|8414.2|8416.2|8414.7|8416.2|8414.7|8415.1|8413.9|25
1651709390000|2022-05-05 00:09:50|8416.1|8414.6|8416.4|8414.9|8416.6|8415.1|8415.9|8414.4|22
1651709400000|2022-05-05 00:10:00|8416.3|8414.8|8416.8|8415.3|8416.8|8415.3|8416.2|8414.7|21
1651709410000|2022-05-05 00:10:10|8416.9|8415.4|8416.8|8415.3|8417|8415.5|8416.3|8414.8|19
1651709420000|2022-05-05 00:10:20|8416.9|8415.4|8416.9|8415.4|8417|8415.5|8416.8|8415.3|17
1651709430000|2022-05-05 00:10:30|8417|8415.5|8417.3|8415.8|8417.4|8415.9|8417|8415.5|30
1651709440000|2022-05-05 00:10:40|8417.4|8415.9|8417.2|8415.7|8417.4|8415.9|8417.2|8415.7|7
1651709450000|2022-05-05 00:10:50|8417.1|8415.6|8416.6|8415.1|8417.1|8415.6|8416.5|8415|18
1651709460000|2022-05-05 00:11:00|8416.9|8415.4|8416.3|8415.4|8416.9|8415.6|8416.3|8415.1|14
1651709470000|2022-05-05 00:11:10|8416.4|8415.5|8416.1|8415.2|8416.9|8415.7|8416|8414.7|25
1651709480000|2022-05-05 00:11:20|8416.2|8415.3|8416.4|8414.9|8416.6|8415.6|8416.1|8414.9|21
1651709490000|2022-05-05 00:11:30|8416.6|8415.1|8416.7|8415.2|8416.8|8415.3|8416.4|8414.9|16
1651709500000|2022-05-05 00:11:40|8416.8|8415.3|8417|8415.5|8417|8415.9|8416.7|8415.3|6
1651709510000|2022-05-05 00:11:50|8417.1|8415.6|8417.3|8415.8|8417.3|8415.8|8417|8415.5|11
1651709520000|2022-05-05 00:12:00|8417.4|8415.9|8417.6|8416.1|8417.7|8416.2|8417.4|8415.9|13
1651709530000|2022-05-05 00:12:10|8417.5|8416|8417.8|8416.3|8417.9|8416.4|8417.3|8415.8|17
1651709540000|2022-05-05 00:12:20|8417.7|8416.2|8417.8|8416.3|8417.9|8416.4|8417.7|8416.2|10
1651709550000|2022-05-05 00:12:30|8417.9|8416.4|8417.6|8416.1|8417.9|8416.4|8417.6|8416.1|16
1651709560000|2022-05-05 00:12:40|8417.7|8416.2|8417.7|8416.2|8417.8|8416.6|8417.3|8416.1|18
1651709570000|2022-05-05 00:12:50|8417.6|8416.1|8417.5|8416|8417.9|8416.4|8417.5|8416|14
1651709580000|2022-05-05 00:13:00|8417.6|8416.1|8417.3|8415.8|8417.7|8416.4|8417.1|8415.8|27
1651709590000|2022-05-05 00:13:10|8417.2|8415.7|8417.7|8416.2|8417.7|8416.2|8417|8415.5|19
1651709600000|2022-05-05 00:13:20|8417.6|8416.1|8417.3|8415.8|8417.7|8416.2|8417.1|8415.6|17
1651709610000|2022-05-05 00:13:30|8417.4|8415.9|8417.4|8415.9|8417.7|8416.2|8417|8415.8|21
1651709620000|2022-05-05 00:13:40|8417.3|8415.8|8417.5|8416|8417.6|8416.1|8417.2|8415.7|18
1651709630000|2022-05-05 00:13:50|8417.6|8416.1|8417.2|8415.7|8417.6|8416.1|8416.9|8415.6|19
1651709640000|2022-05-05 00:14:00|8417.3|8415.8|8416.8|8415.3|8417.5|8416|8416.7|8415.2|26
1651709650000|2022-05-05 00:14:10|8416.9|8415.4|8416.7|8415.2|8417|8415.5|8416.6|8415.1|18
1651709660000|2022-05-05 00:14:20|8416.6|8415.1|8416.5|8415|8417|8415.5|8416.4|8414.9|17
1651709670000|2022-05-05 00:14:30|8416.6|8415.1|8416.4|8414.9|8416.8|8415.3|8416.4|8414.9|17
1651709680000|2022-05-05 00:14:40|8416.3|8414.8|8416|8414.5|8416.8|8415.3|8415.9|8414.4|13
1651709690000|2022-05-05 00:14:50|8416.1|8414.6|8416.1|8414.6|8416.3|8414.8|8416|8414.5|19
1651709700000|2022-05-05 00:15:00|8416.3|8414.8|8417.1|8415.6|8417.3|8415.8|8416.3|8414.8|20
1651709710000|2022-05-05 00:15:10|8417|8415.5|8417.3|8415.8|8417.5|8416|8417|8415.5|17
1651709720000|2022-05-05 00:15:20|8417.2|8415.7|8417.4|8415.9|8417.6|8416.1|8417.2|8415.7|26
1651709730000|2022-05-05 00:15:30|8417.3|8415.8|8416.5|8415|8417.6|8416.1|8416.5|8415|20
1651709740000|2022-05-05 00:15:40|8416.6|8415.1|8416.5|8415|8416.6|8415.1|8416.3|8414.8|17
1651709750000|2022-05-05 00:15:50|8416.3|8414.8|8416.3|8414.8|8416.5|8415|8416.2|8414.7|21
1651709760000|2022-05-05 00:16:00|8416.2|8414.7|8416.6|8415.1|8416.7|8415.2|8416.2|8414.7|12
1651709770000|2022-05-05 00:16:10|8416.7|8415.2|8416.7|8415.2|8416.7|8415.2|8416.6|8415.1|3
1651709780000|2022-05-05 00:16:20|8416.6|8415.1|8416.4|8414.9|8416.6|8415.1|8416.3|8414.8|11
1651709790000|2022-05-05 00:16:30|8416.3|8414.8|8416.4|8414.9|8416.5|8415|8416.3|8414.8|7
1651709800000|2022-05-05 00:16:40|8416.2|8414.7|8416.5|8415|8416.5|8415|8416.2|8414.7|8
1651709810000|2022-05-05 00:16:50|8416.4|8414.9|8416.6|8415.1|8416.6|8415.1|8416.4|8414.9|9
1651709820000|2022-05-05 00:17:00|8416.5|8415|8416.6|8415.1|8416.7|8415.2|8416.3|8414.8|15
1651709830000|2022-05-05 00:17:10|8416.5|8415|8416.6|8415.1|8416.7|8415.2|8416.4|8414.9|13
1651709840000|2022-05-05 00:17:20|8416.7|8415.2|8416.6|8415.1|8416.8|8415.3|8416.6|8415.1|14
1651709850000|2022-05-05 00:17:30|8416.5|8415|8417.1|8415.6|8417.2|8415.7|8416.3|8414.8|16
1651709860000|2022-05-05 00:17:40|8417.2|8415.7|8416.6|8415.1|8417.3|8415.8|8416.6|8415.1|16
1651709870000|2022-05-05 00:17:50|8416.5|8415|8416.6|8415.1|8416.6|8415.1|8416.5|8415|4
1651709880000|2022-05-05 00:18:00|8416.7|8415.2|8416.7|8415.2|8417|8415.5|8416.6|8415.1|12
1651709890000|2022-05-05 00:18:10|8416.8|8415.3|8417|8415.5|8417.1|8415.6|8416.7|8415.2|12
1651709900000|2022-05-05 00:18:20|8417.1|8415.6|8417.4|8415.9|8417.4|8415.9|8417.1|8415.6|5
1651709910000|2022-05-05 00:18:30|8417.6|8416.1|8417.8|8416.3|8417.9|8416.4|8417.5|8416|14
1651709920000|2022-05-05 00:18:40|8417.9|8416.4|8417.5|8416|8418.2|8416.7|8417.4|8415.9|11
1651709930000|2022-05-05 00:18:50|8417.4|8415.9|8417.6|8416.1|8417.7|8416.2|8417.4|8415.9|10
1651709940000|2022-05-05 00:19:00|8417.7|8416.2|8417.8|8416.3|8417.8|8416.3|8417.7|8416.2|4
1651709950000|2022-05-05 00:19:10|8417.9|8416.4|8417.3|8415.8|8418|8416.5|8417.3|8415.8|15
1651709960000|2022-05-05 00:19:20|8417.4|8415.9|8417.3|8415.8|8417.5|8416|8417.2|8415.7|14
1651709970000|2022-05-05 00:19:30|8417.4|8415.9|8417.6|8416.1|8417.7|8416.2|8417.4|8415.9|17
1651709980000|2022-05-05 00:19:40|8417.5|8416|8417.4|8415.9|8417.6|8416.1|8417.4|8415.9|10
1651709990000|2022-05-05 00:19:50|8417.5|8416|8417.5|8416|8417.5|8416|8417.5|8416|1
1651710000000|2022-05-05 00:20:00|8417.7|8416.2|8418|8416.5|8418|8416.5|8417.5|8416|16
1651710010000|2022-05-05 00:20:10|8417.9|8416.4|8417.6|8416.1|8417.9|8416.4|8417.5|8416|8
1651710020000|2022-05-05 00:20:20|8417.7|8416.2|8417.9|8416.4|8418|8416.5|8417.7|8416.2|7
1651710030000|2022-05-05 00:20:30|8418|8416.5|8418.6|8417.1|8418.6|8417.1|8418|8416.5|16
1651710040000|2022-05-05 00:20:40|8418.5|8417|8419|8417.5|8419|8417.7|8418.3|8416.9|21
1651710050000|2022-05-05 00:20:50|8418.8|8417.3|8419|8417.5|8419.2|8417.7|8418.8|8417.3|15
1651710060000|2022-05-05 00:21:00|8418.9|8417.4|8419.1|8417.6|8419.2|8417.7|8418.9|8417.4|8
1651710070000|2022-05-05 00:21:10|8419.3|8417.8|8419|8417.5|8419.3|8418.1|8418.8|8417.3|24
1651710080000|2022-05-05 00:21:20|8418.9|8417.4|8419.1|8417.6|8419.2|8417.7|8418.9|8417.4|17
1651710090000|2022-05-05 00:21:30|8419|8417.5|8419|8417.5|8419.2|8417.7|8418.8|8417.3|15
1651710100000|2022-05-05 00:21:40|8418.9|8417.4|8419.1|8417.6|8419.1|8417.6|8418.9|8417.4|3
1651710110000|2022-05-05 00:21:50|8419|8417.5|8418.4|8416.9|8419|8417.5|8418.3|8416.8|23
1651710120000|2022-05-05 00:22:00|8418.3|8416.8|8418.3|8416.8|8418.6|8417.1|8417.9|8416.4|23
1651710130000|2022-05-05 00:22:10|8418.2|8416.7|8418.3|8416.8|8418.3|8416.8|8418|8416.5|23
1651710140000|2022-05-05 00:22:20|8418.2|8416.7|8418.2|8416.7|8418.4|8416.9|8418.2|8416.7|13
1651710150000|2022-05-05 00:22:30|8418.1|8416.6|8417.5|8416|8418.4|8417.4|8417.5|8416|36
1651710160000|2022-05-05 00:22:40|8417.4|8415.9|8417.2|8415.7|8417.6|8416.1|8417.2|8415.7|25
1651710170000|2022-05-05 00:22:50|8417.3|8415.8|8417.5|8416|8417.6|8416.1|8417.2|8415.7|22
1651710180000|2022-05-05 00:23:00|8417.6|8416.1|8417.2|8415.7|8417.7|8416.2|8417.1|8415.6|22
1651710190000|2022-05-05 00:23:10|8417.3|8415.8|8417.3|8415.8|8417.5|8416|8417.2|8415.7|15
1651710200000|2022-05-05 00:23:20|8417.4|8415.9|8417.2|8415.7|8417.4|8415.9|8417.1|8415.6|12
1651710210000|2022-05-05 00:23:30|8417.1|8415.6|8417.3|8415.8|8417.5|8416|8417|8415.5|21
1651710220000|2022-05-05 00:23:40|8417.4|8415.9|8417.5|8416|8417.6|8416.1|8417.3|8415.8|10
1651710230000|2022-05-05 00:23:50|8417.4|8415.9|8417.7|8416.2|8417.8|8416.3|8417.3|8415.8|12
1651710240000|2022-05-05 00:24:00|8417.6|8416.1|8418.2|8416.7|8418.2|8416.7|8417.6|8416.1|21
1651710250000|2022-05-05 00:24:10|8418.1|8416.6|8417.9|8417|8418.6|8417.1|8417.9|8416.6|18
1651710260000|2022-05-05 00:24:20|8418.3|8416.8|8417.4|8415.9|8418.4|8417.3|8417.3|8415.8|30
1651710270000|2022-05-05 00:24:30|8417.5|8416|8416.9|8415.4|8417.6|8416.1|8416.9|8415.4|14
1651710280000|2022-05-05 00:24:40|8416.8|8415.3|8417.1|8415.6|8417.1|8415.6|8416.7|8415.2|20
1651710290000|2022-05-05 00:24:50|8417|8415.5|8417.1|8415.6|8417.1|8415.6|8416.6|8415.1|19
1651710300000|2022-05-05 00:25:00|8417.2|8415.7|8417.2|8415.7|8417.2|8415.7|8416.9|8415.4|15
1651710310000|2022-05-05 00:25:10|8417.1|8415.6|8416.6|8415.1|8417.1|8415.6|8416.6|8415.1|24
1651710320000|2022-05-05 00:25:20|8416.4|8414.9|8416.4|8414.9|8416.7|8415.2|8416.3|8414.8|14
1651710330000|2022-05-05 00:25:30|8416.3|8414.8|8416.8|8415.3|8417.1|8415.6|8416.3|8414.8|15
1651710340000|2022-05-05 00:25:40|8416.7|8415.2|8416.3|8415.4|8416.9|8415.4|8416.3|8415.2|12
1651710350000|2022-05-05 00:25:50|8416.6|8415.1|8416.7|8415.2|8416.7|8415.2|8416.3|8414.8|20
1651710360000|2022-05-05 00:26:00|8416.6|8415.1|8416.7|8415.2|8416.7|8415.2|8416.4|8414.9|8
1651710370000|2022-05-05 00:26:10|8416.6|8415.1|8416.5|8415|8416.7|8415.2|8416|8414.5|18
1651710380000|2022-05-05 00:26:20|8416.4|8414.9|8416|8415.1|8416.5|8415.1|8415.9|8414.5|16
1651710390000|2022-05-05 00:26:30|8416.2|8414.7|8416.2|8414.7|8416.5|8415.2|8415.8|8414.5|22
1651710400000|2022-05-05 00:26:40|8416.3|8414.8|8415.9|8414.4|8416.3|8414.8|8415.9|8414.4|13
1651710410000|2022-05-05 00:26:50|8416|8414.5|8415.6|8414.1|8416.1|8415|8415.4|8414|24
1651710420000|2022-05-05 00:27:00|8415.5|8414|8415.6|8414.1|8416.1|8414.6|8415.5|8414|21
1651710430000|2022-05-05 00:27:10|8415.5|8414|8415.5|8414|8415.7|8414.2|8415.3|8413.8|24
1651710440000|2022-05-05 00:27:20|8415.4|8413.9|8415.3|8413.8|8415.5|8414|8415.2|8413.7|17
1651710450000|2022-05-05 00:27:30|8415.4|8413.9|8414.9|8413.4|8415.4|8413.9|8414.7|8413.2|13
1651710460000|2022-05-05 00:27:40|8414.8|8413.3|8415|8413.5|8415|8413.5|8414.7|8413.2|16
1651710470000|2022-05-05 00:27:50|8414.9|8413.4|8415.3|8413.8|8415.4|8413.9|8414.7|8413.2|18
1651710480000|2022-05-05 00:28:00|8415.2|8413.7|8415.4|8413.9|8415.7|8414.2|8415.2|8413.7|19
1651710490000|2022-05-05 00:28:10|8415.3|8413.8|8415.5|8414|8415.5|8414.1|8415|8413.7|11
1651710500000|2022-05-05 00:28:20|8415.4|8413.9|8415.1|8413.6|8415.7|8414.2|8414.9|8413.4|20
1651710510000|2022-05-05 00:28:30|8415|8413.5|8414.6|8413.1|8415|8413.5|8414.5|8413|14
1651710520000|2022-05-05 00:28:40|8414.7|8413.2|8414.8|8413.3|8414.9|8413.4|8414.4|8412.9|21
1651710530000|2022-05-05 00:28:50|8414.6|8413.1|8414.6|8413.1|8414.8|8413.3|8414.5|8413|13
1651710540000|2022-05-05 00:29:00|8414.8|8413.3|8414.3|8412.8|8415|8413.5|8414.3|8412.8|23
1651710550000|2022-05-05 00:29:10|8414.2|8412.7|8414.2|8412.7|8414.4|8412.9|8414.1|8412.6|9
1651710560000|2022-05-05 00:29:20|8414.1|8412.6|8414.1|8412.6|8414.3|8412.8|8414.1|8412.6|9
1651710570000|2022-05-05 00:29:30|8414.2|8412.7|8413.9|8412.4|8414.2|8412.7|8413.9|8412.4|6
1651710580000|2022-05-05 00:29:40|8414|8412.5|8413.8|8412.3|8414.2|8412.7|8413.5|8412|25
1651710590000|2022-05-05 00:29:50|8413.7|8412.2|8413.7|8412.2|8413.8|8412.3|8413.5|8412|20
1651710600000|2022-05-05 00:30:00|8413.9|8412.4|8414.6|8413.1|8414.7|8413.2|8413.4|8411.9|38
1651710610000|2022-05-05 00:30:10|8414.5|8413|8414.4|8412.9|8414.6|8413.1|8414|8412.5|18
1651710620000|2022-05-05 00:30:20|8414.5|8413|8414.8|8413.3|8414.8|8413.3|8414.2|8412.7|22
1651710630000|2022-05-05 00:30:30|8414.7|8413.2|8414.9|8413.4|8414.9|8413.4|8414.7|8413.2|5
1651710640000|2022-05-05 00:30:40|8414.8|8413.3|8415.2|8413.7|8415.3|8413.8|8414.8|8413.3|18
1651710650000|2022-05-05 00:30:50|8415.1|8413.6|8414.9|8413.4|8415.1|8413.6|8414.8|8413.3|13
1651710660000|2022-05-05 00:31:00|8415|8413.5|8414.8|8413.3|8415.1|8413.6|8414.5|8413|21
1651710670000|2022-05-05 00:31:10|8414.6|8413.1|8414.4|8412.9|8414.8|8413.3|8414.3|8412.8|17
1651710700000|2022-05-05 00:31:40|8414.5|8413|8414.6|8413.1|8414.6|8413.1|8414.4|8412.9|11
1651710710000|2022-05-05 00:31:50|8414.5|8413|8414.5|8413|8414.6|8413.1|8414.5|8413|3
1651710720000|2022-05-05 00:32:00|8414.6|8413.1|8415|8413.5|8415|8413.5|8414.6|8413.1|5
1651710730000|2022-05-05 00:32:10|8415.1|8413.6|8415|8413.5|8415.1|8413.6|8415|8413.5|6
1651710740000|2022-05-05 00:32:20|8415.1|8413.6|8415.1|8413.6|8415.3|8413.8|8415|8413.5|12
1651710750000|2022-05-05 00:32:30|8415|8413.5|8415.1|8413.6|8415.1|8413.6|8414.9|8413.4|12
1651710760000|2022-05-05 00:32:40|8415.3|8413.8|8415.8|8414.3|8415.8|8414.3|8415.2|8413.7|15
1651710770000|2022-05-05 00:32:50|8415.7|8414.2|8415.2|8413.7|8415.9|8414.4|8415.2|8413.7|17
1651710780000|2022-05-05 00:33:00|8415.3|8413.8|8415.3|8413.8|8415.4|8414.3|8415.1|8413.6|11
1651710790000|2022-05-05 00:33:10|8415.4|8413.9|8415.4|8413.9|8415.4|8413.9|8415.3|8413.8|3
1651710800000|2022-05-05 00:33:20|8415.5|8414|8415.5|8414|8415.6|8414.1|8415.2|8413.7|16
1651710810000|2022-05-05 00:33:30|8415.6|8414.1|8415.4|8413.9|8415.7|8414.2|8415.4|8413.9|12
1651710820000|2022-05-05 00:33:40|8415.5|8414|8415.7|8414.2|8415.8|8414.3|8415.5|8414|6
1651710830000|2022-05-05 00:33:50|8414.7|8413.2|8414.5|8413|8414.7|8413.2|8414.2|8412.7|14
1651710840000|2022-05-05 00:34:00|8414.4|8412.9|8414.5|8413|8414.8|8413.3|8414.4|8412.9|13
1651710850000|2022-05-05 00:34:10|8414.4|8412.9|8414.6|8413.1|8414.7|8413.2|8414.4|8412.9|15
1651710860000|2022-05-05 00:34:20|8414.7|8413.2|8415.1|8413.6|8415.1|8413.6|8414.6|8413.1|15
1651710870000|2022-05-05 00:34:30|8415|8413.5|8414.7|8413.2|8415|8413.5|8414.6|8413.1|12
1651710880000|2022-05-05 00:34:40|8414.6|8413.1|8414.9|8413.4|8415|8413.5|8414.6|8413.1|16
1651710890000|2022-05-05 00:34:50|8414.8|8413.3|8415.2|8413.7|8415.2|8413.7|8414.8|8413.3|13
1651710900000|2022-05-05 00:35:00|8415.1|8413.6|8414.8|8413.3|8415.1|8413.6|8414.7|8413.2|9
1651710910000|2022-05-05 00:35:10|8414.7|8413.2|8414.7|8413.2|8414.8|8413.3|8414.7|8413.2|7
1651710920000|2022-05-05 00:35:20|8414.6|8413.1|8414.6|8413.1|8414.6|8413.1|8414.4|8412.9|12
1651710930000|2022-05-05 00:35:30|8414.5|8413|8414.8|8413.3|8414.8|8413.3|8414.5|8413|11
1651710950000|2022-05-05 00:35:50|8414.7|8413.2|8414.9|8413.4|8415.4|8413.9|8414.7|8413.2|19
1651710960000|2022-05-05 00:36:00|8415|8413.5|8415.2|8413.7|8415.3|8413.8|8414.8|8413.3|21
1651710970000|2022-05-05 00:36:10|8415.3|8413.8|8414.7|8413.2|8415.3|8413.8|8414.7|8413.2|16
1651710980000|2022-05-05 00:36:20|8414.9|8413.4|8414.7|8413.2|8414.9|8413.4|8414.6|8413.1|13
1651710990000|2022-05-05 00:36:30|8414.8|8413.3|8414.7|8413.2|8414.9|8413.4|8414.7|8413.2|12
1651711000000|2022-05-05 00:36:40|8414.8|8413.3|8415|8413.5|8415|8413.5|8414.7|8413.2|11
1651711020000|2022-05-05 00:37:00|8414.9|8413.4|8414.8|8413.3|8414.9|8413.4|8414.5|8413|20
1651711030000|2022-05-05 00:37:10|8414.9|8413.4|8414.6|8413.1|8415|8413.6|8414.1|8412.6|26
1651711040000|2022-05-05 00:37:20|8414.5|8413|8414.6|8413.1|8415.1|8413.6|8414.4|8412.9|17
1651711050000|2022-05-05 00:37:30|8414.7|8413.2|8414.4|8412.9|8414.7|8413.2|8414.3|8412.8|10
1651711060000|2022-05-05 00:37:40|8414.3|8412.8|8413.7|8412.2|8414.3|8412.8|8413.6|8412.1|26
1651711070000|2022-05-05 00:37:50|8413.6|8412.1|8413.5|8412|8413.6|8412.1|8413.4|8411.9|12
1651711080000|2022-05-05 00:38:00|8413.6|8412.1|8414|8412.5|8414.1|8412.6|8413.5|8412|22
1651711090000|2022-05-05 00:38:10|8413.9|8412.4|8414.7|8413.2|8414.7|8413.2|8413.8|8412.3|20
1651711100000|2022-05-05 00:38:20|8414.6|8413.1|8414.4|8412.9|8414.7|8413.2|8414|8412.5|29
1651711110000|2022-05-05 00:38:30|8414.3|8412.8|8414.2|8412.7|8414.7|8413.2|8414|8412.5|20
1651711120000|2022-05-05 00:38:40|8414.1|8412.6|8414.2|8412.7|8414.2|8412.7|8414.1|8412.6|6
1651711130000|2022-05-05 00:38:50|8414.3|8412.8|8414|8412.5|8414.4|8412.9|8413.8|8412.3|18
1651711140000|2022-05-05 00:39:00|8413.9|8412.4|8413.6|8412.1|8414|8412.5|8413.3|8412.1|29
1651711150000|2022-05-05 00:39:10|8413.7|8412.2|8413.8|8412.3|8414.3|8413|8413.4|8412.1|23
1651711160000|2022-05-05 00:39:20|8413.7|8412.2|8414.5|8413|8414.6|8413.1|8413.7|8412.2|15
1651711170000|2022-05-05 00:39:30|8414.6|8413.1|8414.7|8413.2|8415|8413.5|8414.3|8412.8|17
1651711180000|2022-05-05 00:39:40|8414.6|8413.1|8415|8413.5|8415.4|8413.9|8414.6|8413.1|37
1651711190000|2022-05-05 00:39:50|8414.9|8413.4|8414.7|8413.2|8415.2|8413.7|8414.6|8413.1|12
1651711200000|2022-05-05 00:40:00|8415|8413.5|8415.1|8413.6|8415.3|8413.8|8414.8|8413.3|15
1651711210000|2022-05-05 00:40:10|8415|8413.5|8414.6|8413.1|8415.3|8413.8|8414.6|8413.1|21
1651711220000|2022-05-05 00:40:20|8414.7|8413.2|8414.5|8413|8414.7|8413.2|8414.4|8412.9|20
1651711230000|2022-05-05 00:40:30|8414.6|8413.1|8414.8|8413.3|8414.9|8413.4|8414.5|8413|14
1651711240000|2022-05-05 00:40:40|8414.9|8413.4|8414.6|8413.1|8414.9|8413.4|8414.3|8412.8|10
1651711250000|2022-05-05 00:40:50|8414.7|8413.2|8414.4|8413.5|8415.2|8413.7|8414.4|8413.2|26
1651711260000|2022-05-05 00:41:00|8414.7|8413.2|8414.6|8413.1|8415.1|8414|8414.3|8413.1|29
1651711270000|2022-05-05 00:41:10|8414.4|8413.5|8414.8|8413.9|8414.9|8414|8414.4|8413.5|6
1651711280000|2022-05-05 00:41:20|8414.9|8414|8414.8|8413.3|8415|8414|8414.5|8413.1|12
1651711290000|2022-05-05 00:41:30|8414.4|8413.5|8414.2|8413.3|8414.5|8413.5|8414.1|8412.6|10
1651711300000|2022-05-05 00:41:40|8414.3|8413.4|8414.3|8412.8|8414.9|8413.6|8414.1|8412.8|23
1651711310000|2022-05-05 00:41:50|8414.4|8412.9|8414.3|8412.8|8414.5|8413|8414.2|8412.7|16
1651711320000|2022-05-05 00:42:00|8414.2|8412.7|8414.4|8412.9|8414.4|8412.9|8413.9|8412.4|18
1651711330000|2022-05-05 00:42:10|8414.3|8412.8|8414|8413.1|8414.4|8413.1|8413.9|8412.6|17
1651711340000|2022-05-05 00:42:20|8413.9|8413|8414.4|8412.9|8414.9|8413.6|8413.8|8412.7|25
1651711350000|2022-05-05 00:42:30|8414.5|8413|8414.2|8412.7|8414.5|8413.2|8414|8412.5|24
1651711360000|2022-05-05 00:42:40|8414.1|8412.6|8414.2|8412.7|8414.3|8413.2|8413.6|8412.2|29
1651711370000|2022-05-05 00:42:50|8414.1|8412.6|8414.4|8412.9|8414.4|8413.3|8413.9|8412.6|14
1651711380000|2022-05-05 00:43:00|8414.3|8412.8|8415.2|8414.3|8415.3|8414.4|8414.3|8412.8|27
1651711390000|2022-05-05 00:43:10|8415.1|8414.2|8415.5|8414.6|8415.7|8414.8|8415|8414.1|26
1651711400000|2022-05-05 00:43:20|8415.6|8414.7|8415.9|8414.4|8415.9|8414.7|8415.5|8414.3|6
1651711410000|2022-05-05 00:43:30|8416.1|8414.6|8415.8|8414.9|8416.3|8414.9|8415.8|8414.6|10
1651711420000|2022-05-05 00:43:40|8415.9|8415|8416.1|8414.6|8416.1|8415|8415.6|8414.1|15
1651711430000|2022-05-05 00:43:50|8416|8414.5|8416.1|8414.6|8416.3|8414.8|8416|8414.5|13
1651711440000|2022-05-05 00:44:00|8416.4|8414.9|8416.2|8414.7|8416.5|8415|8416.1|8414.6|11
1651711450000|2022-05-05 00:44:10|8416.1|8414.6|8416.3|8415.4|8416.6|8415.4|8416.1|8414.6|10
1651711460000|2022-05-05 00:44:20|8416.5|8415|8416.4|8415.5|8416.7|8415.5|8416.3|8415|13
1651711470000|2022-05-05 00:44:30|8416.3|8415.4|8416.7|8415.2|8417.1|8415.7|8416.3|8415.2|11
1651711480000|2022-05-05 00:44:40|8416.8|8415.3|8416.7|8415.2|8417|8415.7|8416.3|8415.1|21
1651711490000|2022-05-05 00:44:50|8416.6|8415.1|8416.3|8414.8|8416.9|8415.6|8416.2|8414.7|33
1651711500000|2022-05-05 00:45:00|8416.4|8414.9|8415.9|8414.4|8416.5|8415.1|8415.5|8414.4|25
1651711510000|2022-05-05 00:45:10|8416|8414.5|8416|8414.5|8416.1|8414.6|8415.8|8414.3|13
1651711520000|2022-05-05 00:45:20|8416.1|8414.6|8415.8|8414.9|8416.3|8414.9|8415.8|8414.5|16
1651711530000|2022-05-05 00:45:30|8416.1|8414.6|8416.6|8415.1|8416.6|8415.1|8416.1|8414.6|13
1651711540000|2022-05-05 00:45:40|8416.5|8415|8416.2|8414.7|8416.5|8415.2|8415.8|8414.6|19
1651711550000|2022-05-05 00:45:50|8416|8415.1|8416|8415.1|8416.5|8415.2|8415.9|8414.7|19
1651711560000|2022-05-05 00:46:00|8415.9|8415|8416.5|8415|8416.6|8415.4|8415.9|8414.6|39
1651711570000|2022-05-05 00:46:10|8416.4|8414.9|8416.7|8415.2|8416.9|8415.5|8416.1|8414.7|27
1651711580000|2022-05-05 00:46:20|8416.8|8415.3|8416.5|8415.6|8417|8415.9|8416.4|8415|34
1651711590000|2022-05-05 00:46:30|8416.9|8415.4|8416.2|8414.7|8416.9|8415.4|8415.9|8414.4|30
1651711600000|2022-05-05 00:46:40|8416.1|8414.6|8415.9|8414.4|8416.3|8414.8|8415.7|8414.2|26
1651711610000|2022-05-05 00:46:50|8415.8|8414.3|8416|8414.5|8416|8414.5|8415.7|8414.2|19
1651711620000|2022-05-05 00:47:00|8415.9|8414.4|8416.3|8414.8|8416.4|8415.1|8415.9|8414.4|19
1651711630000|2022-05-05 00:47:10|8416.4|8414.9|8416.2|8414.7|8416.4|8415.1|8415.9|8414.6|13
1651711640000|2022-05-05 00:47:20|8416.1|8414.6|8416.2|8414.7|8416.2|8415|8415.8|8414.6|8
1651711650000|2022-05-05 00:47:30|8416.4|8414.9|8416.6|8415.1|8416.7|8415.5|8416.2|8414.9|14
1651711660000|2022-05-05 00:47:40|8416.5|8415|8416.9|8415.4|8417.2|8415.9|8416.4|8415|14
1651711670000|2022-05-05 00:47:50|8416.8|8415.3|8416.8|8415.3|8416.8|8415.6|8416.4|8415.2|6
1651711680000|2022-05-05 00:48:00|8416.7|8415.2|8416.7|8415.2|8416.8|8415.3|8416.7|8415.2|5
1651711690000|2022-05-05 00:48:10|8416.8|8415.3|8416.6|8415.1|8416.8|8415.4|8416.3|8414.9|35
1651711700000|2022-05-05 00:48:20|8416.5|8415|8416.5|8415|8416.7|8415.2|8416.4|8414.9|11
1651711710000|2022-05-05 00:48:30|8416.6|8415.1|8416.3|8414.8|8416.6|8415.1|8416.3|8414.8|6
1651711720000|2022-05-05 00:48:40|8416.4|8414.9|8416.2|8415.3|8416.9|8415.7|8416.1|8414.7|17
1651711730000|2022-05-05 00:48:50|8416.1|8415.2|8416.9|8415.4|8416.9|8415.6|8416.1|8415|10
1651711740000|2022-05-05 00:49:00|8416.8|8415.3|8416.4|8415.5|8416.8|8415.5|8416.2|8415|15
1651711750000|2022-05-05 00:49:10|8416.8|8415.3|8416.7|8415.2|8416.8|8415.3|8416.4|8414.9|14
1651711760000|2022-05-05 00:49:20|8416.8|8415.3|8416.8|8415.3|8416.8|8415.3|8416.5|8415|14
1651711770000|2022-05-05 00:49:30|8416.6|8415.1|8416.5|8415.6|8416.8|8415.7|8416.4|8415|12
1651711780000|2022-05-05 00:49:40|8416.6|8415.7|8416.3|8415.4|8417.1|8415.8|8416|8414.8|36
1651711790000|2022-05-05 00:49:50|8416.6|8415.1|8416.3|8414.8|8416.6|8415.4|8415.9|8414.8|13
1651711800000|2022-05-05 00:50:00|8416.5|8415|8416.2|8415.3|8416.6|8415.3|8416|8414.9|15
1651711810000|2022-05-05 00:50:10|8416.1|8415.2|8416.6|8415.1|8416.6|8415.2|8416.1|8415|3
1651711820000|2022-05-05 00:50:20|8416.4|8414.9|8416.2|8414.7|8416.5|8415.3|8415.9|8414.6|38
1651711830000|2022-05-05 00:50:30|8416.1|8414.6|8416|8415.1|8416.3|8415.1|8415.7|8414.4|24
1651711840000|2022-05-05 00:50:40|8416.3|8414.8|8416.5|8415|8416.5|8415|8416.3|8414.8|15
1651711850000|2022-05-05 00:50:50|8416.6|8415.1|8416.7|8415.2|8416.8|8415.3|8416.3|8414.8|17
1651711860000|2022-05-05 00:51:00|8416.8|8415.3|8416.8|8415.3|8417|8415.5|8416.6|8415.1|24
1651711870000|2022-05-05 00:51:10|8416.7|8415.2|8416.7|8415.8|8416.9|8415.8|8416.5|8415.2|12
1651711880000|2022-05-05 00:51:20|8416.6|8415.7|8417|8415.5|8417.2|8415.9|8416.4|8415.4|11
1651711890000|2022-05-05 00:51:30|8416.9|8415.4|8416.9|8416|8417|8416|8416.6|8415.4|11
1651711900000|2022-05-05 00:51:40|8417.1|8415.6|8417.3|8415.8|8417.4|8415.9|8417.1|8415.6|15
1651711910000|2022-05-05 00:51:50|8417.2|8415.7|8417.2|8415.7|8417.4|8416.1|8416.9|8415.7|12
1651711920000|2022-05-05 00:52:00|8417.3|8415.8|8417|8415.5|8417.3|8416.1|8416.5|8415.2|29
1651711930000|2022-05-05 00:52:10|8417.1|8415.6|8416.9|8415.4|8417.1|8415.6|8416.9|8415.4|5
1651711940000|2022-05-05 00:52:20|8417|8415.5|8416.6|8415.7|8417.3|8415.9|8416.6|8415.5|18
1651711950000|2022-05-05 00:52:30|8416.8|8415.9|8417.4|8416.5|8417.9|8416.7|8416.8|8415.7|14
1651711960000|2022-05-05 00:52:40|8417.6|8416.7|8417.8|8416.9|8418.2|8416.9|8417.1|8416.2|30
1651711970000|2022-05-05 00:52:50|8417.9|8417|8418.2|8416.7|8418.2|8417|8417.7|8416.6|9
1651711980000|2022-05-05 00:53:00|8418.3|8416.8|8418.1|8417.2|8418.4|8417.4|8418|8416.7|19
1651711990000|2022-05-05 00:53:10|8418|8417.1|8418.6|8417.1|8418.7|8417.4|8417.8|8416.9|15
1651712000000|2022-05-05 00:53:20|8418.7|8417.2|8418.3|8417.4|8418.7|8417.5|8418.3|8417.1|7
1651712010000|2022-05-05 00:53:30|8418.5|8417.6|8418.3|8416.8|8419|8418|8418.2|8416.7|18
1651712020000|2022-05-05 00:53:40|8418.1|8416.6|8418.1|8416.6|8418.2|8416.7|8418|8416.5|13
1651712030000|2022-05-05 00:53:50|8418.2|8416.7|8418.1|8416.6|8418.2|8416.7|8418.1|8416.6|2
1651712040000|2022-05-05 00:54:00|8418.2|8416.7|8417.7|8416.2|8418.2|8416.7|8417.7|8416.2|13
1651712050000|2022-05-05 00:54:10|8417.6|8416.1|8417.5|8416|8417.7|8416.2|8416.9|8415.8|23
1651712060000|2022-05-05 00:54:20|8417.4|8415.9|8417.6|8416.1|8417.7|8416.2|8417|8415.8|17
1651712070000|2022-05-05 00:54:30|8417.2|8416.3|8417.3|8416.4|8417.3|8416.4|8417.2|8416.3|4
1651712080000|2022-05-05 00:54:40|8417.7|8416.2|8417.5|8416|8418.1|8416.6|8417.4|8415.9|20
1651712090000|2022-05-05 00:54:50|8417.6|8416.1|8417.5|8416|8417.8|8416.3|8417.4|8415.9|14
1651712100000|2022-05-05 00:55:00|8417.7|8416.2|8417.6|8416.1|8417.7|8416.2|8417.6|8416.1|2
1651712110000|2022-05-05 00:55:10|8417.7|8416.2|8417.7|8416.2|8417.7|8416.3|8417.2|8415.9|9
1651712120000|2022-05-05 00:55:20|8417.8|8416.3|8417.7|8416.8|8418.2|8416.9|8417.4|8415.9|23
1651712130000|2022-05-05 00:55:30|8417.8|8416.9|8418.2|8416.7|8418.2|8417|8417.8|8416.5|7
1651712140000|2022-05-05 00:55:40|8418.1|8416.6|8417.9|8416.4|8418.2|8416.7|8417.8|8416.3|9
1651712150000|2022-05-05 00:55:50|8417.8|8416.3|8417.6|8416.1|8417.8|8416.3|8417.5|8416|9
1651712160000|2022-05-05 00:56:00|8417.7|8416.2|8418|8416.5|8418|8416.5|8417.6|8416.1|14
1651712170000|2022-05-05 00:56:10|8418.1|8416.6|8418.1|8416.6|8418.1|8416.7|8417.5|8416.4|10
1651712180000|2022-05-05 00:56:20|8418|8416.5|8417.7|8416.8|8418.1|8416.8|8417.6|8416.5|9
1651712190000|2022-05-05 00:56:30|8418|8416.5|8417.9|8416.4|8418.2|8416.7|8417.9|8416.4|14
1651712200000|2022-05-05 00:56:40|8418|8416.5|8417.9|8416.4|8418|8416.5|8417.8|8416.3|8
1651712210000|2022-05-05 00:56:50|8418|8416.5|8418|8416.5|8418|8416.5|8417.9|8416.4|3
1651712220000|2022-05-05 00:57:00|8418.3|8416.8|8418.7|8417.2|8418.8|8417.3|8418.1|8416.7|26
1651712230000|2022-05-05 00:57:10|8418.8|8417.3|8418.7|8417.2|8418.8|8417.3|8418.6|8417.1|8
1651712240000|2022-05-05 00:57:20|8418.8|8417.3|8418.2|8416.7|8418.8|8417.3|8418.2|8416.7|21
1651712250000|2022-05-05 00:57:30|8418.3|8416.8|8418|8417.1|8418.6|8417.1|8418|8416.7|14
1651712260000|2022-05-05 00:57:40|8418.1|8417.2|8418.4|8416.9|8418.7|8417.4|8418|8416.8|30
1651712270000|2022-05-05 00:57:50|8418.5|8417|8418.4|8416.9|8418.6|8417.1|8418|8416.9|8
1651712280000|2022-05-05 00:58:00|8418.3|8416.8|8418.7|8417.2|8418.8|8417.6|8418.3|8416.8|14
1651712290000|2022-05-05 00:58:10|8418.8|8417.3|8418.7|8417.2|8418.8|8417.3|8418.7|8417.2|2
1651712300000|2022-05-05 00:58:20|8418.8|8417.3|8418.4|8416.9|8418.8|8417.5|8418.2|8416.9|10
1651712310000|2022-05-05 00:58:30|8418.1|8417.2|8418.3|8416.8|8418.4|8417.2|8418|8416.8|6
1651712320000|2022-05-05 00:58:40|8418.4|8416.9|8418.3|8416.8|8418.4|8416.9|8418.3|8416.8|2
1651712340000|2022-05-05 00:59:00|8418.2|8416.7|8418.8|8417.3|8418.8|8417.5|8418.2|8416.7|13
1651712350000|2022-05-05 00:59:10|8418.9|8417.4|8418.3|8417.4|8418.9|8417.7|8418.3|8417.1|17
1651712360000|2022-05-05 00:59:20|8418.2|8417.3|8418.1|8417.2|8418.7|8417.5|8418.1|8417|13
1651712370000|2022-05-05 00:59:30|8418.2|8417.3|8418.1|8417.2|8418.5|8417.3|8418.1|8416.9|5
1651712380000|2022-05-05 00:59:40|8418.4|8417.5|8418.4|8416.9|8418.8|8417.5|8418.1|8416.9|10
1651712390000|2022-05-05 00:59:50|8418.5|8417|8418.1|8416.6|8418.5|8417|8417.8|8416.6|11
1651712400000|2022-05-05 01:00:00|8418|8416.5|8417.9|8416.4|8418.1|8416.7|8417.5|8416.3|12
1651712410000|2022-05-05 01:00:10|8417.8|8416.3|8416.8|8415.9|8417.8|8416.7|8416.7|8415.8|25
1651712420000|2022-05-05 01:00:20|8416.9|8416|8416.3|8415.4|8417.1|8416.1|8416.2|8415|33
1651712430000|2022-05-05 01:00:30|8416.2|8415.3|8417.2|8415.7|8417.2|8415.9|8416.1|8415|26
1651712440000|2022-05-05 01:00:40|8417.1|8415.6|8416.9|8416|8417.3|8416.1|8416.8|8415.6|21
1651712450000|2022-05-05 01:00:50|8416.7|8415.8|8416.8|8415.3|8417|8415.8|8416.5|8415|23
1651712460000|2022-05-05 01:01:00|8416.7|8415.2|8417.1|8415.6|8417.1|8415.7|8416.4|8414.9|18
1651712470000|2022-05-05 01:01:10|8417|8415.5|8416.9|8415.4|8417.4|8415.9|8416.9|8415.4|28
1651712480000|2022-05-05 01:01:20|8417|8415.5|8417|8415.5|8417.4|8415.9|8416.7|8415.4|30
1651712490000|2022-05-05 01:01:30|8416.9|8415.4|8416.9|8415.4|8417|8415.5|8416.8|8415.3|8
1651712500000|2022-05-05 01:01:40|8416.8|8415.3|8416.7|8415.2|8416.8|8415.3|8416.5|8415|26
1651712510000|2022-05-05 01:01:50|8416.8|8415.3|8416.7|8415.2|8416.9|8415.4|8416.3|8414.8|12
1651712520000|2022-05-05 01:02:00|8416.6|8415.1|8416.6|8415.1|8416.7|8415.2|8415.9|8414.9|17
1651712530000|2022-05-05 01:02:10|8416.7|8415.2|8416.7|8415.2|8416.7|8415.2|8416.6|8415.1|9
1651712540000|2022-05-05 01:02:20|8416.6|8415.1|8416.6|8415.1|8417.1|8415.6|8416.6|8415.1|17
1651712550000|2022-05-05 01:02:30|8416.7|8415.2|8417|8415.5|8417.1|8415.8|8416.6|8415.1|32
1651712560000|2022-05-05 01:02:40|8416.9|8415.4|8417.3|8415.8|8417.5|8416.2|8416.9|8415.4|24
1651712570000|2022-05-05 01:02:50|8417.4|8415.9|8417.1|8415.6|8417.5|8416.1|8417|8415.6|23
1651712580000|2022-05-05 01:03:00|8417.2|8415.7|8417.2|8415.7|8417.4|8415.9|8417.2|8415.7|6
1651712590000|2022-05-05 01:03:10|8417.3|8415.8|8417.3|8415.8|8417.7|8416.2|8417|8415.5|29
1651712600000|2022-05-05 01:03:20|8417.4|8415.9|8417.3|8415.8|8417.7|8416.2|8417.2|8415.7|15
1651712610000|2022-05-05 01:03:30|8417.2|8415.7|8417.2|8415.7|8417.4|8415.9|8417.1|8415.6|16
1651712620000|2022-05-05 01:03:40|8417.1|8415.6|8417.2|8415.7|8417.4|8415.9|8416.8|8415.3|20
1651712630000|2022-05-05 01:03:50|8417.1|8415.6|8416.7|8415.2|8417.1|8415.6|8416.6|8415.1|21
1651712640000|2022-05-05 01:04:00|8416.8|8415.3|8416.6|8415.1|8417.1|8415.6|8416.2|8415|26
1651712650000|2022-05-05 01:04:10|8416.5|8415|8416.7|8415.2|8416.8|8415.3|8416.5|8415|15
1651712660000|2022-05-05 01:04:20|8416.6|8415.1|8416.8|8415.3|8416.8|8415.3|8416.5|8415|7
1651712670000|2022-05-05 01:04:30|8416.7|8415.2|8416.6|8415.1|8416.8|8415.3|8416.5|8415|12
1651712680000|2022-05-05 01:04:40|8416.5|8415|8416.3|8414.8|8416.6|8415.1|8416.2|8414.7|13
1651712690000|2022-05-05 01:04:50|8416.2|8414.7|8416.5|8415|8416.5|8415.1|8416|8414.7|18
1651712700000|2022-05-05 01:05:00|8416.7|8415.2|8416.6|8415.1|8416.7|8415.5|8416.3|8414.9|17
1651712710000|2022-05-05 01:05:10|8416.7|8415.2|8416.9|8415.4|8416.9|8415.4|8416.5|8415|10
1651712720000|2022-05-05 01:05:20|8416.8|8415.3|8416.6|8415.1|8416.8|8415.3|8416.6|8415.1|5
1651712730000|2022-05-05 01:05:30|8416.7|8415.2|8416.4|8415.5|8416.9|8415.5|8416.3|8415.1|10
1651712740000|2022-05-05 01:05:40|8416.3|8415.4|8416.5|8415.6|8416.7|8415.6|8416.2|8415.1|17
1651712750000|2022-05-05 01:05:50|8416.4|8415.5|8416.7|8415.2|8416.8|8415.7|8416.3|8415.2|14
1651712760000|2022-05-05 01:06:00|8416.5|8415|8416.2|8415.3|8416.6|8415.3|8416.1|8414.9|20
1651712770000|2022-05-05 01:06:10|8416.1|8415.2|8416.3|8415.4|8416.7|8415.4|8416.1|8415|9
1651712780000|2022-05-05 01:06:20|8416.4|8415.5|8416.4|8415.5|8416.7|8415.5|8416.2|8414.9|11
1651712790000|2022-05-05 01:06:30|8416.3|8415.4|8416.8|8415.3|8416.8|8415.5|8416.3|8415|8
1651712800000|2022-05-05 01:06:40|8416.7|8415.2|8416.6|8415.1|8416.7|8415.2|8416.6|8415.1|4
1651712810000|2022-05-05 01:06:50|8416.5|8415|8416.8|8415.3|8416.9|8415.4|8416|8414.8|22
1651712820000|2022-05-05 01:07:00|8416.6|8415.7|8416.5|8415.6|8416.9|8415.7|8416.4|8415.3|11
1651712830000|2022-05-05 01:07:10|8416.4|8415.5|8416.7|8415.2|8416.9|8415.6|8416.1|8414.9|15
1651712840000|2022-05-05 01:07:20|8416.6|8415.1|8417.1|8415.6|8417.1|8415.8|8416.2|8415|27
1651712850000|2022-05-05 01:07:30|8417|8415.5|8416.9|8415.4|8417.2|8415.9|8416.7|8415.4|20
1651712860000|2022-05-05 01:07:40|8417|8415.5|8416.8|8415.9|8417.4|8416.1|8416.7|8415.4|15
1651712870000|2022-05-05 01:07:50|8417.2|8415.7|8416.8|8415.9|8417.5|8416.2|8416.8|8415.5|27
1651712880000|2022-05-05 01:08:00|8417.4|8415.5|8417.6|8416.1|8417.7|8416.3|8416.8|8415.5|24
1651712890000|2022-05-05 01:08:10|8417.7|8416.2|8417.7|8416.2|8417.8|8416.3|8417.5|8416|20
1651712900000|2022-05-05 01:08:20|8417.8|8416.3|8417.7|8416.2|8418.1|8416.6|8417.5|8416|16
1651712910000|2022-05-05 01:08:30|8417.8|8416.3|8418|8416.5|8418.1|8416.7|8417.5|8416.3|22
1651712920000|2022-05-05 01:08:40|8417.9|8416.4|8417.8|8416.9|8418.2|8416.9|8417.7|8416.4|14
1651712930000|2022-05-05 01:08:50|8417.9|8417|8416.9|8416|8417.9|8417|8416.9|8415.8|26
1651712940000|2022-05-05 01:09:00|8417|8416.1|8417.3|8416.4|8417.8|8416.5|8416.9|8416|25
1651712950000|2022-05-05 01:09:10|8417.7|8416.2|8417.7|8416.8|8417.8|8416.8|8417.5|8416.2|12
1651712960000|2022-05-05 01:09:20|8417.6|8416.7|8417.7|8416.8|8417.7|8416.8|8417.6|8416.7|6
1651712970000|2022-05-05 01:09:30|8417.6|8416.7|8417.5|8416.6|8417.6|8416.7|8417.5|8416.6|2
1651712980000|2022-05-05 01:09:40|8417.4|8416.5|8417.7|8416.2|8417.7|8416.5|8417.3|8415.9|12
1651712990000|2022-05-05 01:09:50|8417.3|8416.4|8417.5|8416.6|8417.9|8416.6|8417.3|8416.4|8
1651713000000|2022-05-05 01:10:00|8417.8|8416.3|8417.5|8416.6|8417.9|8416.7|8417.4|8416.3|8
1651713010000|2022-05-05 01:10:10|8417.4|8416.5|8417.2|8416.3|8417.9|8416.7|8417.2|8415.9|20
1651713020000|2022-05-05 01:10:20|8417.3|8416.4|8417.3|8416.4|8417.4|8416.5|8417.1|8416.2|10
1651713030000|2022-05-05 01:10:30|8417.2|8416.3|8417.2|8416.3|8417.3|8416.4|8417.2|8416.3|7
1651713040000|2022-05-05 01:10:40|8417.6|8416.1|8417.4|8416.5|8417.7|8416.5|8417.3|8416.1|12
1651713050000|2022-05-05 01:10:50|8417.2|8416.3|8417.6|8416.1|8417.9|8416.7|8417|8415.9|16
1651713060000|2022-05-05 01:11:00|8417.3|8416.4|8417.4|8416.5|8417.7|8416.7|8417.3|8416.2|13
1651713070000|2022-05-05 01:11:10|8417.5|8416.6|8417.5|8416|8417.6|8416.6|8417.1|8415.9|24
1651713080000|2022-05-05 01:11:20|8417.6|8416.1|8417.1|8415.6|8417.7|8416.2|8416.9|8415.4|18
1651713090000|2022-05-05 01:11:30|8417.2|8415.7|8416.7|8415.2|8417.2|8415.9|8416.7|8415.2|12
1651713100000|2022-05-05 01:11:40|8416.8|8415.3|8416.8|8415.3|8416.9|8415.4|8416.7|8415.2|11
1651713110000|2022-05-05 01:11:50|8416.7|8415.2|8416.5|8415|8416.9|8415.4|8416|8414.8|33
1651713120000|2022-05-05 01:12:00|8416.1|8415.2|8416.2|8414.7|8416.3|8415.2|8415.7|8414.6|24
1651713130000|2022-05-05 01:12:10|8416.3|8414.8|8416.6|8415.1|8416.7|8415.4|8415.9|8414.7|17
1651713140000|2022-05-05 01:12:20|8416.5|8415|8416.7|8415.2|8416.8|8415.6|8416.4|8415|13
1651713150000|2022-05-05 01:12:30|8416.8|8415.3|8416.6|8415.1|8416.9|8415.6|8416.2|8415.1|14
1651713160000|2022-05-05 01:12:40|8416.7|8415.2|8416.6|8415.1|8416.8|8415.3|8416.1|8414.8|22
1651713170000|2022-05-05 01:12:50|8416.2|8415.3|8416.6|8415.1|8416.7|8415.3|8416.1|8414.9|18
1651713180000|2022-05-05 01:13:00|8416.7|8415.2|8416.6|8415.1|8416.8|8415.5|8416.4|8415|14
1651713190000|2022-05-05 01:13:10|8416.5|8415|8416.1|8414.6|8416.7|8415.2|8415.8|8414.5|26
1651713200000|2022-05-05 01:13:20|8416.2|8414.7|8415.8|8414.9|8416.3|8415.1|8415.6|8414.4|24
1651713210000|2022-05-05 01:13:30|8415.7|8414.8|8415.8|8414.3|8416|8414.8|8415.3|8414.1|31
1651713220000|2022-05-05 01:13:40|8415.7|8414.2|8415.7|8414.2|8415.7|8414.4|8415.2|8414|11
1651713230000|2022-05-05 01:13:50|8415.6|8414.1|8416|8414.5|8416|8414.5|8415.6|8414.1|10
1651713240000|2022-05-05 01:14:00|8415.9|8414.4|8415.9|8414.4|8415.9|8414.4|8415.8|8414.3|7
1651713250000|2022-05-05 01:14:10|8416|8414.5|8415.8|8414.3|8416|8414.9|8415.5|8414.3|18
1651713260000|2022-05-05 01:14:20|8415.7|8414.2|8415.7|8414.2|8415.9|8414.4|8415.4|8413.9|14
1651713270000|2022-05-05 01:14:30|8415.6|8414.1|8415.7|8414.2|8415.8|8414.3|8415.4|8413.9|15
1651713280000|2022-05-05 01:14:40|8415.6|8414.1|8415.8|8414.3|8415.8|8414.3|8415.5|8414|9
1651713290000|2022-05-05 01:14:50|8415.9|8414.4|8415.8|8414.3|8416.1|8414.6|8415.7|8414.2|14
1651713300000|2022-05-05 01:15:00|8415.7|8414.2|8416|8414.5|8416.2|8414.7|8415.6|8414.1|26
1651713310000|2022-05-05 01:15:10|8416.1|8414.6|8416.6|8415.1|8416.8|8415.3|8416|8414.5|19
1651713320000|2022-05-05 01:15:20|8416.7|8415.2|8416.2|8414.7|8416.7|8415.2|8416.1|8414.6|26
1651713330000|2022-05-05 01:15:30|8416.3|8414.8|8415.9|8414.4|8416.3|8414.8|8415.8|8414.3|19
1651713340000|2022-05-05 01:15:40|8415.8|8414.3|8415.8|8414.3|8416|8414.5|8415.7|8414.2|18
1651713350000|2022-05-05 01:15:50|8415.9|8414.4|8416|8414.5|8416.1|8414.6|8415.8|8414.3|16
1651713360000|2022-05-05 01:16:00|8416.1|8414.6|8416.2|8414.7|8416.4|8415|8415.7|8414.5|23
1651713370000|2022-05-05 01:16:10|8416.1|8414.6|8416.1|8415.2|8416.3|8415.2|8415.9|8414.6|20
1651713380000|2022-05-05 01:16:20|8416.4|8414.9|8416.2|8414.7|8416.4|8415.2|8416.1|8414.6|20
1651713390000|2022-05-05 01:16:30|8416.3|8414.8|8416.6|8415.1|8416.6|8415.1|8416.1|8414.6|14
1651713400000|2022-05-05 01:16:40|8416.5|8415|8416.4|8414.9|8416.5|8415.2|8416|8414.9|6
1651713410000|2022-05-05 01:16:50|8416.3|8414.8|8416.4|8414.9|8416.4|8415|8415.9|8414.8|7
1651713420000|2022-05-05 01:17:00|8416.5|8415|8416.3|8414.8|8416.5|8415|8416.1|8414.6|10
1651713430000|2022-05-05 01:17:10|8416.2|8414.7|8416|8414.5|8416.2|8414.8|8415.5|8414.4|17
1651713440000|2022-05-05 01:17:20|8415.9|8414.4|8415.4|8414.5|8415.9|8414.7|8415.3|8414.2|15
1651713450000|2022-05-05 01:17:30|8415.9|8414.4|8415.9|8414.4|8415.9|8414.7|8415.3|8414.1|23
1651713460000|2022-05-05 01:17:40|8415.8|8414.3|8416.1|8414.6|8416.1|8414.9|8415.6|8414.2|14
1651713470000|2022-05-05 01:17:50|8415.9|8414.4|8416|8414.5|8416.2|8414.9|8415.7|8414.2|25
1651713480000|2022-05-05 01:18:00|8415.9|8414.4|8416.1|8414.6|8416.2|8415|8415.7|8414.4|18
1651713490000|2022-05-05 01:18:10|8416|8414.5|8415.5|8414.6|8416.2|8414.9|8415.4|8414.5|25
1651713500000|2022-05-05 01:18:20|8415.4|8414.5|8415.9|8414.4|8416.1|8414.8|8415.4|8414.1|22
1651713510000|2022-05-05 01:18:30|8415.8|8414.3|8416.3|8414.8|8416.3|8415.1|8415.8|8414.3|19
1651713520000|2022-05-05 01:18:40|8416.2|8415.3|8416.4|8414.9|8416.6|8415.5|8416.1|8414.8|12
1651713530000|2022-05-05 01:18:50|8416.5|8415|8416.9|8415.4|8417.1|8415.8|8416.5|8415|19
1651713540000|2022-05-05 01:19:00|8417|8415.5|8417.1|8415.6|8417.1|8415.9|8416.4|8415.3|14
1651713550000|2022-05-05 01:19:10|8417.2|8415.7|8417.5|8416|8417.7|8416.2|8417.1|8415.6|13
1651713560000|2022-05-05 01:19:20|8417.6|8416.1|8417.2|8415.7|8417.6|8416.2|8417.1|8415.6|15
1651713570000|2022-05-05 01:19:30|8417.5|8416|8417.3|8415.8|8417.5|8416.3|8417.2|8415.8|11
1651713580000|2022-05-05 01:19:40|8417.4|8415.9|8417.6|8416.1|8417.6|8416.4|8417.1|8415.8|14
1651713590000|2022-05-05 01:19:50|8417.5|8416|8417.8|8416.3|8417.9|8416.4|8417.1|8415.8|13
1651713600000|2022-05-05 01:20:00|8417.7|8416.2|8417.2|8416.3|8417.8|8416.5|8417.2|8416|21
1651713610000|2022-05-05 01:20:10|8417.4|8416.5|8417.6|8416.1|8417.6|8416.7|8417.1|8416.1|20
1651713620000|2022-05-05 01:20:20|8417.7|8416.2|8416.8|8415.9|8417.7|8416.4|8416.8|8415.6|25
1651713630000|2022-05-05 01:20:30|8416.6|8415.7|8416.8|8415.3|8417|8415.9|8416.6|8415.3|26
1651713640000|2022-05-05 01:20:40|8416.9|8415.4|8416.7|8415.8|8417.1|8415.8|8416.7|8415.4|10
1651713650000|2022-05-05 01:20:50|8417.1|8415.6|8416.6|8415.7|8417.2|8415.8|8416.6|8415.3|18
1651713660000|2022-05-05 01:21:00|8416.7|8415.8|8417.2|8416.3|8417.8|8416.6|8416.7|8415.4|23
1651713670000|2022-05-05 01:21:10|8417.6|8416.1|8417.9|8417|8418|8417.1|8417.2|8415.9|19
1651713680000|2022-05-05 01:21:20|8417.8|8416.9|8417.1|8415.6|8417.9|8417|8416.8|8415.6|30
1651713690000|2022-05-05 01:21:30|8417.3|8415.8|8417.6|8416.1|8417.8|8416.7|8417.2|8415.8|25
1651713700000|2022-05-05 01:21:40|8417.7|8416.2|8418.8|8417.3|8419|8417.5|8417.5|8416.1|25
1651713710000|2022-05-05 01:21:50|8418.6|8417.1|8418.4|8416.9|8418.6|8417.3|8418|8416.8|20
1651713720000|2022-05-05 01:22:00|8418.5|8417|8418.7|8417.2|8418.7|8417.2|8418|8416.7|24
1651713730000|2022-05-05 01:22:10|8418.5|8417|8418.8|8417.3|8419|8417.8|8418|8416.9|37
1651713740000|2022-05-05 01:22:20|8418.9|8417.4|8418.3|8417.4|8419|8417.7|8418.3|8417.3|13
1651713750000|2022-05-05 01:22:30|8418.4|8417.5|8418.9|8417.4|8418.9|8417.5|8418.2|8417.1|12
1651713760000|2022-05-05 01:22:40|8419|8417.5|8418.9|8417.4|8419|8417.5|8418.7|8417.2|9
1651713770000|2022-05-05 01:22:50|8418.8|8417.3|8418.1|8417.2|8418.9|8417.4|8418|8416.9|23
1651713780000|2022-05-05 01:23:00|8418.7|8417.5|8419.1|8417.6|8419.3|8417.8|8418.7|8417.4|22
1651713790000|2022-05-05 01:23:10|8419|8417.5|8418.9|8417.4|8419.2|8417.8|8418.6|8417.3|25
1651713800000|2022-05-05 01:23:20|8418.7|8417.8|8418.8|8417.3|8419.1|8417.8|8418.5|8417.2|23
1651713810000|2022-05-05 01:23:30|8418.3|8417.4|8418.4|8416.9|8418.8|8417.4|8418.3|8416.9|24
1651713820000|2022-05-05 01:23:40|8418.3|8416.8|8418.3|8416.8|8418.4|8416.9|8418.1|8416.6|9
1651713830000|2022-05-05 01:23:50|8418.4|8416.9|8418.6|8417.1|8418.7|8417.2|8418.2|8416.7|14
1651713840000|2022-05-05 01:24:00|8418.5|8417|8418.6|8417.1|8418.6|8417.1|8418.4|8416.9|14
1651713850000|2022-05-05 01:24:10|8418.5|8417|8419.5|8418|8419.5|8418|8418.5|8417|17
1651713860000|2022-05-05 01:24:20|8419.6|8418.1|8419.3|8417.8|8419.9|8418.4|8419|8417.8|25
1651713870000|2022-05-05 01:24:30|8419.4|8417.9|8419.4|8418.5|8420.3|8419|8419.2|8417.9|30
1651713880000|2022-05-05 01:24:40|8419.5|8418.6|8419.8|8418.3|8420.3|8418.8|8419.3|8418.1|29
1651713890000|2022-05-05 01:24:50|8420|8418.5|8420|8418.5|8420.3|8418.8|8419.3|8418.1|22
1651713900000|2022-05-05 01:25:00|8419.9|8418.4|8420.1|8418.6|8420.1|8418.9|8419.6|8418.3|20
1651713910000|2022-05-05 01:25:10|8420|8418.5|8419.6|8418.1|8420|8418.5|8419.3|8418.1|21
1651713920000|2022-05-05 01:25:20|8419.7|8418.2|8419.7|8418.2|8419.9|8418.4|8419.4|8417.9|22
1651713930000|2022-05-05 01:25:30|8419.8|8418.3|8420.2|8418.7|8420.2|8418.7|8419.6|8418.1|19
1651713940000|2022-05-05 01:25:40|8420.3|8418.8|8420.2|8418.7|8420.4|8419.2|8419.9|8418.4|19
1651713950000|2022-05-05 01:25:50|8420.3|8418.8|8420.2|8419.3|8420.5|8419.3|8419.9|8418.6|16
1651713960000|2022-05-05 01:26:00|8420.3|8419.4|8420.3|8418.8|8420.6|8419.4|8420|8418.8|17
1651713970000|2022-05-05 01:26:10|8420.4|8418.9|8420.3|8418.8|8420.5|8419|8420.1|8418.6|12
1651713980000|2022-05-05 01:26:20|8420.4|8418.9|8420.5|8419|8420.5|8419|8420.2|8418.7|10
1651713990000|2022-05-05 01:26:30|8420.6|8419.1|8420.4|8418.9|8420.6|8419.1|8420.3|8418.8|19
1651714000000|2022-05-05 01:26:40|8420.5|8419|8420.2|8418.7|8420.5|8419|8420.2|8418.7|8
1651714010000|2022-05-05 01:26:50|8420.1|8418.6|8419.7|8418.8|8420.2|8419|8419.5|8418.4|23
1651714020000|2022-05-05 01:27:00|8419.6|8418.7|8419.7|8418.8|8420.2|8418.8|8419.5|8418.2|24
1651714030000|2022-05-05 01:27:10|8419.6|8418.7|8419.7|8418.8|8419.9|8418.9|8419.4|8418.2|21
1651714040000|2022-05-05 01:27:20|8419.8|8418.9|8420.5|8419|8420.7|8419.3|8419.8|8418.8|27
1651714050000|2022-05-05 01:27:30|8420.4|8418.9|8421|8419.5|8421|8419.5|8420.4|8418.9|9
1651714060000|2022-05-05 01:27:40|8420.9|8419.4|8420.8|8419.3|8421|8419.5|8420.8|8419.3|21
1651714070000|2022-05-05 01:27:50|8420.9|8419.4|8420.6|8419.1|8420.9|8419.4|8420.5|8419|11
1651714080000|2022-05-05 01:28:00|8420.5|8419|8420.5|8419|8420.6|8419.1|8420.3|8418.8|21
1651714090000|2022-05-05 01:28:10|8420.4|8418.9|8420.5|8419|8420.5|8419|8420.4|8418.9|4
1651714100000|2022-05-05 01:28:20|8420.4|8418.9|8420.9|8419.4|8420.9|8419.4|8420.4|8418.9|22
1651714110000|2022-05-05 01:28:30|8420.8|8419.3|8420.5|8419|8421|8419.5|8420.5|8419|17
1651714120000|2022-05-05 01:28:40|8420.4|8418.9|8420.1|8418.6|8420.5|8419|8420|8418.5|22
1651714130000|2022-05-05 01:28:50|8420|8418.5|8420.1|8418.6|8420.1|8418.6|8419.9|8418.4|11
1651714140000|2022-05-05 01:29:00|8420|8418.5|8419.8|8418.3|8420|8418.5|8419.3|8417.8|21
1651714150000|2022-05-05 01:29:10|8419.7|8418.2|8420|8418.5|8420.1|8418.8|8419.6|8418.2|24
1651714160000|2022-05-05 01:29:20|8420.1|8418.6|8419.8|8418.3|8420.2|8418.7|8419.8|8418.3|12
1651714170000|2022-05-05 01:29:30|8419.9|8418.4|8420|8418.5|8420.2|8418.7|8419.9|8418.4|8
1651714180000|2022-05-05 01:29:40|8420.1|8418.6|8420.5|8419|8420.7|8419.2|8420.1|8418.6|19
1651714190000|2022-05-05 01:29:50|8420.4|8418.9|8420.4|8418.9|8420.4|8418.9|8420.4|8418.9|1
1651714200000|2022-05-05 01:30:00|8420.5|8419|8419.7|8418.2|8420.5|8419|8419.5|8418.1|24
1651714210000|2022-05-05 01:30:10|8419.8|8418.3|8420.1|8419.2|8420.3|8419.2|8419.7|8418.3|28
1651714220000|2022-05-05 01:30:20|8420.6|8419.1|8420.5|8419|8421.1|8419.6|8420.3|8418.9|30
1651714230000|2022-05-05 01:30:30|8420.7|8419.2|8421.4|8419.9|8421.6|8420.1|8420.6|8419.1|19
1651714240000|2022-05-05 01:30:40|8421.3|8419.8|8421.1|8419.6|8421.5|8420|8420.7|8419.5|23
1651714250000|2022-05-05 01:30:50|8420.9|8420|8421.6|8420.1|8421.9|8420.4|8420.9|8419.4|19
1651714260000|2022-05-05 01:31:00|8421.4|8419.9|8421.4|8419.9|8421.5|8420|8421|8419.5|17
1651714270000|2022-05-05 01:31:10|8421.3|8419.8|8421.7|8420.2|8421.8|8420.3|8421.3|8419.8|18
1651714280000|2022-05-05 01:31:20|8421.6|8420.1|8422.4|8420.9|8422.6|8421.1|8421.5|8420|20
1651714290000|2022-05-05 01:31:30|8422.5|8421|8422.1|8420.6|8422.5|8421|8421.9|8420.4|25
1651714300000|2022-05-05 01:31:40|8422|8420.5|8422|8420.5|8422.1|8420.6|8421.5|8420|16
1651714310000|2022-05-05 01:31:50|8421.8|8420.3|8421.4|8419.9|8421.8|8420.3|8421.4|8419.9|13
1651714320000|2022-05-05 01:32:00|8421.5|8420|8421.1|8419.6|8421.6|8420.1|8420.8|8419.3|28
1651714330000|2022-05-05 01:32:10|8421|8419.5|8421.5|8420|8421.5|8420|8420.8|8419.3|20
1651714340000|2022-05-05 01:32:20|8421.6|8420.1|8421.6|8420.1|8421.8|8420.3|8421.5|8420|21
1651714350000|2022-05-05 01:32:30|8421.5|8420|8421.6|8420.1|8421.9|8420.4|8421.5|8420|24
1651714360000|2022-05-05 01:32:40|8421.7|8420.2|8421.6|8420.7|8422|8420.7|8421.4|8419.9|25
1651714370000|2022-05-05 01:32:50|8421.7|8420.8|8422.8|8421.3|8422.9|8421.5|8421.7|8420.5|22
1651714380000|2022-05-05 01:33:00|8422.9|8421.4|8423.1|8421.6|8423.2|8421.7|8422.8|8421.3|20
1651714390000|2022-05-05 01:33:10|8423.3|8421.8|8424.5|8423|8424.6|8423.1|8423.1|8421.7|45
1651714400000|2022-05-05 01:33:20|8424.4|8422.9|8423.6|8422.1|8424.6|8423.1|8423.4|8421.9|43
1651714410000|2022-05-05 01:33:30|8423.5|8422|8423.2|8421.7|8423.7|8422.7|8422.9|8421.5|36
1651714420000|2022-05-05 01:33:40|8423.3|8421.8|8424.1|8422.6|8425|8423.7|8423.3|8421.8|45
1651714430000|2022-05-05 01:33:50|8424|8422.5|8424.1|8422.6|8424.1|8422.6|8423.8|8422.3|24
1651714440000|2022-05-05 01:34:00|8424.2|8422.7|8423.8|8422.3|8424.2|8422.7|8423.5|8422|24
1651714450000|2022-05-05 01:34:10|8424|8422.5|8424.2|8422.7|8424.5|8423|8423.7|8422.2|30
1651714460000|2022-05-05 01:34:20|8424.1|8422.6|8424.5|8423|8424.7|8423.5|8424.1|8422.6|30
1651714470000|2022-05-05 01:34:30|8424.4|8422.9|8424.3|8422.8|8424.5|8423|8424.3|8422.8|13
1651714480000|2022-05-05 01:34:40|8424.2|8422.7|8423.9|8422.4|8424.3|8422.8|8423.7|8422.2|15
1651714490000|2022-05-05 01:34:50|8423.8|8422.3|8423.4|8421.9|8423.8|8422.3|8423.3|8421.8|23
1651714500000|2022-05-05 01:35:00|8423.5|8422|8423.7|8422.2|8424|8422.5|8423.4|8421.9|19
1651714510000|2022-05-05 01:35:10|8423.8|8422.3|8423.7|8422.2|8423.9|8422.4|8423.5|8422|25
1651714520000|2022-05-05 01:35:20|8423.8|8422.3|8423|8421.5|8423.9|8422.4|8422.7|8421.2|24
1651714530000|2022-05-05 01:35:30|8423.2|8421.7|8423.5|8422|8423.8|8422.3|8423.2|8421.7|23
1651714540000|2022-05-05 01:35:40|8423.3|8421.8|8424.1|8422.6|8424.1|8422.6|8423.3|8421.8|17
1651714550000|2022-05-05 01:35:50|8424|8422.5|8423.5|8422|8424.2|8422.7|8423.5|8422|29
1651714560000|2022-05-05 01:36:00|8423.4|8421.9|8423.3|8421.8|8423.7|8422.2|8423.2|8421.7|29
1651714570000|2022-05-05 01:36:10|8423.2|8421.7|8422.9|8421.4|8423.3|8421.8|8422.9|8421.4|30
1651714580000|2022-05-05 01:36:20|8423|8421.5|8423.1|8421.6|8423.1|8421.6|8422.4|8420.9|32
1651714590000|2022-05-05 01:36:30|8423|8421.5|8423.9|8422.4|8424|8422.5|8422.7|8421.2|29
1651714600000|2022-05-05 01:36:40|8424|8422.5|8424.2|8423.3|8424.5|8423.3|8423.7|8422.2|23
1651714610000|2022-05-05 01:36:50|8424.5|8423|8423.7|8422.2|8424.5|8423|8423.7|8422.2|12
1651714620000|2022-05-05 01:37:00|8423.5|8422|8424.2|8422.7|8424.2|8422.9|8423.4|8421.9|30
1651714630000|2022-05-05 01:37:10|8424.1|8422.6|8423.6|8422.1|8424.1|8422.6|8423.5|8422|21
1651714640000|2022-05-05 01:37:20|8423.7|8422.2|8423.7|8422.2|8423.8|8422.6|8423|8421.8|26
1651714650000|2022-05-05 01:37:30|8423.8|8422.3|8423.9|8422.4|8424|8422.5|8423.6|8422.1|24
1651714660000|2022-05-05 01:37:40|8424|8422.5|8423.9|8422.4|8424|8422.5|8423.8|8422.3|14
1651714670000|2022-05-05 01:37:50|8424|8422.5|8423.8|8422.3|8424.2|8422.9|8423.6|8422.3|20
1651714680000|2022-05-05 01:38:00|8423.9|8422.4|8424.1|8422.6|8424.2|8422.7|8423.8|8422.3|19
1651714690000|2022-05-05 01:38:10|8424.2|8422.7|8424.6|8423.1|8424.7|8423.2|8423.9|8422.4|21
1651714700000|2022-05-05 01:38:20|8424.7|8423.2|8424.6|8423.1|8424.8|8423.3|8424.4|8422.9|17
1651714710000|2022-05-05 01:38:30|8424.4|8422.9|8424.1|8422.6|8424.5|8423|8424.1|8422.6|11
1651714720000|2022-05-05 01:38:40|8424|8422.5|8423.4|8421.9|8424|8422.7|8423.2|8421.7|25
1651714730000|2022-05-05 01:38:50|8423.5|8422|8423.3|8421.8|8423.5|8422.2|8423|8421.5|27
1651714740000|2022-05-05 01:39:00|8423.1|8421.6|8423|8421.5|8423.1|8421.8|8422.6|8421.2|23
1651714750000|2022-05-05 01:39:10|8423.1|8421.6|8422.2|8421.3|8423.1|8421.7|8422.1|8420.8|29
1651714760000|2022-05-05 01:39:20|8422.1|8421.2|8422.5|8421|8422.6|8421.3|8422.1|8420.9|17
1651714770000|2022-05-05 01:39:30|8422.2|8420.7|8421.9|8420.4|8422.3|8420.8|8421.3|8420|33
1651714780000|2022-05-05 01:39:40|8422|8420.5|8421.8|8420.3|8422|8420.7|8421.4|8420.1|18
1651714790000|2022-05-05 01:39:50|8421.7|8420.2|8421.9|8420.4|8422|8420.9|8421.6|8420.2|17
1651714800000|2022-05-05 01:40:00|8422.1|8420.6|8422.6|8421.1|8422.7|8421.2|8421.5|8420.4|23
1651714810000|2022-05-05 01:40:10|8422.7|8421.2|8422|8420.5|8422.7|8421.2|8421.7|8420.4|23
1651714820000|2022-05-05 01:40:20|8421.9|8420.4|8421.9|8420.4|8422.1|8420.6|8421.9|8420.4|13
1651714830000|2022-05-05 01:40:30|8422|8420.5|8421.6|8420.1|8422|8420.5|8421.5|8420|10
1651714840000|2022-05-05 01:40:40|8421.7|8420.2|8421.4|8419.9|8421.9|8420.6|8421.3|8419.8|25
1651714850000|2022-05-05 01:40:50|8421.3|8419.8|8421.4|8419.9|8421.4|8420|8420.9|8419.6|7
1651714860000|2022-05-05 01:41:00|8421.5|8420|8421.3|8419.8|8421.6|8420.1|8421.2|8419.7|23
1651714870000|2022-05-05 01:41:10|8421.4|8419.9|8421.4|8419.9|8421.5|8420|8421.4|8419.9|9
1651714880000|2022-05-05 01:41:20|8421.5|8420|8421.3|8419.8|8421.7|8420.2|8421|8419.6|22
1651714890000|2022-05-05 01:41:30|8421.4|8419.9|8421.2|8419.7|8421.5|8420.2|8420.8|8419.6|26
1651714900000|2022-05-05 01:41:40|8421.3|8419.8|8420.9|8419.4|8421.4|8420.1|8420.9|8419.4|26
1651714910000|2022-05-05 01:41:50|8421|8419.5|8420|8419.1|8421|8419.5|8420|8418.9|29
1651714920000|2022-05-05 01:42:00|8420.4|8418.9|8420.3|8418.8|8420.6|8419.1|8420|8418.8|21
1651714930000|2022-05-05 01:42:10|8420.4|8418.9|8420.1|8418.6|8420.4|8418.9|8420.1|8418.6|14
1651714940000|2022-05-05 01:42:20|8420|8418.5|8419.3|8417.8|8420|8418.5|8419.2|8417.8|34
1651714950000|2022-05-05 01:42:30|8419.2|8417.7|8419.2|8417.7|8419.3|8418|8418.8|8417.6|19
1651714960000|2022-05-05 01:42:40|8419.1|8417.6|8419.3|8417.8|8419.5|8418.2|8418.6|8417.3|26
1651714970000|2022-05-05 01:42:50|8419.2|8417.7|8419.4|8417.9|8419.8|8418.4|8418.9|8417.5|24
1651714980000|2022-05-05 01:43:00|8419.3|8417.8|8419.4|8417.9|8419.5|8418|8419.1|8417.6|17
1651714990000|2022-05-05 01:43:10|8419.6|8418.1|8419.5|8418|8419.6|8418.1|8419.3|8417.8|18
1651715000000|2022-05-05 01:43:20|8419.4|8417.9|8420.7|8419.2|8420.7|8419.2|8419.4|8417.9|32
1651715010000|2022-05-05 01:43:30|8420.6|8419.1|8420.5|8419|8420.6|8419.1|8420.4|8418.9|10
1651715020000|2022-05-05 01:43:40|8420.4|8418.9|8420.4|8418.9|8420.5|8419.1|8419.5|8418.3|27
1651715030000|2022-05-05 01:43:50|8420.1|8418.6|8419.8|8418.3|8420.1|8418.6|8419.7|8418.2|16
1651715040000|2022-05-05 01:44:00|8419.6|8418.1|8420.2|8418.7|8420.4|8418.9|8419.5|8418|25
1651715050000|2022-05-05 01:44:10|8420.1|8418.6|8420|8418.5|8420.1|8418.6|8419.8|8418.3|15
1651715060000|2022-05-05 01:44:20|8420.1|8418.6|8419.5|8418|8420.1|8418.6|8419.4|8417.9|13
1651715070000|2022-05-05 01:44:30|8419.4|8417.9|8419.5|8418|8419.9|8418.4|8419.3|8417.8|19
1651715080000|2022-05-05 01:44:40|8419.6|8418.1|8419.1|8417.6|8419.6|8418.1|8419|8417.5|18
1651715090000|2022-05-05 01:44:50|8419|8417.5|8418.9|8417.4|8419|8417.5|8418.9|8417.4|8
1651715100000|2022-05-05 01:45:00|8418.8|8417.3|8418.7|8417.2|8419.1|8417.6|8418.7|8417.2|13
1651715110000|2022-05-05 01:45:10|8418.8|8417.3|8418.8|8417.3|8419|8417.5|8418.7|8417.2|12
1651715120000|2022-05-05 01:45:20|8418.7|8417.2|8419|8417.5|8419|8417.5|8418.7|8417.2|16
1651715130000|2022-05-05 01:45:30|8418.9|8417.4|8419|8417.5|8419|8417.7|8418.5|8417.1|18
1651715140000|2022-05-05 01:45:40|8418.8|8417.3|8418.6|8417.7|8418.9|8417.8|8418.5|8417.2|13
1651715150000|2022-05-05 01:45:50|8418.7|8417.8|8418.9|8417.4|8419|8417.8|8418.6|8417.4|10
1651715160000|2022-05-05 01:46:00|8418.6|8417.7|8417.9|8417|8418.7|8417.8|8417.8|8416.5|17
1651715170000|2022-05-05 01:46:10|8418|8417.1|8417.2|8416.3|8418.4|8417.1|8417.2|8416.1|19
1651715180000|2022-05-05 01:46:20|8417.5|8416.6|8417.9|8416.4|8418.1|8416.6|8417.5|8416.2|13
1651715190000|2022-05-05 01:46:30|8417.8|8416.3|8418.1|8416.6|8418.4|8416.9|8417.8|8416.3|15
1651715200000|2022-05-05 01:46:40|8418|8416.5|8418.2|8416.7|8418.3|8416.8|8418|8416.5|7
1651715210000|2022-05-05 01:46:50|8418.3|8416.8|8418.5|8417|8418.6|8417.1|8418.3|8416.8|7
1651715220000|2022-05-05 01:47:00|8418.4|8416.9|8418.5|8417|8418.5|8417.2|8418|8416.7|14
1651715230000|2022-05-05 01:47:10|8418.4|8416.9|8418.4|8416.9|8418.5|8417|8418.3|8416.8|7
1651715240000|2022-05-05 01:47:20|8418.5|8417|8417.9|8417|8418.5|8417.1|8417.9|8416.7|13
1651715250000|2022-05-05 01:47:30|8418|8417.1|8417.9|8417|8418|8417.1|8417.8|8416.9|6
1651715260000|2022-05-05 01:47:40|8418|8417.1|8418.2|8416.7|8418.3|8417.1|8417.7|8416.4|21
1651715270000|2022-05-05 01:47:50|8418.3|8416.8|8417.6|8416.7|8418.3|8416.8|8417.6|8416.5|4
1651715280000|2022-05-05 01:48:00|8417.9|8416.4|8418.1|8416.6|8418.1|8416.6|8417.8|8416.3|7
1651715290000|2022-05-05 01:48:10|8418.2|8416.7|8418.1|8416.6|8418.2|8416.7|8418.1|8416.6|4
1651715300000|2022-05-05 01:48:20|8417.9|8417|8418.4|8416.9|8418.5|8417.3|8417.9|8416.8|12
1651715310000|2022-05-05 01:48:30|8418.5|8417|8418|8417.1|8418.5|8417.3|8418|8416.8|21
1651715320000|2022-05-05 01:48:40|8418.1|8417.2|8418.4|8416.9|8418.5|8417.2|8418.1|8416.9|4
1651715330000|2022-05-05 01:48:50|8418.5|8417|8417.9|8417|8418.5|8417|8417.6|8416.7|10
1651715340000|2022-05-05 01:49:00|8418.2|8416.7|8418.2|8417.3|8418.5|8417.3|8418|8416.7|11
1651715350000|2022-05-05 01:49:10|8418.3|8417.4|8418.2|8417.3|8418.5|8417.6|8418.2|8417.3|11
1651715360000|2022-05-05 01:49:20|8418.3|8417.4|8418.3|8417.4|8418.3|8417.4|8418.2|8417.3|5
1651715370000|2022-05-05 01:49:30|8418.5|8417.6|8418.2|8417.3|8418.5|8417.6|8418.2|8417|6
1651715380000|2022-05-05 01:49:40|8418.4|8417.5|8418.7|8417.2|8418.9|8417.6|8418.4|8417.2|8
1651715390000|2022-05-05 01:49:50|8418.1|8417.3|8418.1|8417.2|8418.2|8417.3|8418|8417.1|9
1651715400000|2022-05-05 01:50:00|8418.3|8417.4|8418.5|8417|8418.6|8417.5|8418.3|8417|12
1651715410000|2022-05-05 01:50:10|8418.6|8417.1|8418.9|8417.4|8418.9|8417.4|8418.6|8417.1|4
1651715420000|2022-05-05 01:50:20|8418.7|8417.2|8418.9|8417.4|8418.9|8417.4|8418.7|8417.2|3
1651715430000|2022-05-05 01:50:30|8418.5|8417.6|8419|8417.5|8419|8417.8|8418.4|8417.3|13
1651715440000|2022-05-05 01:50:40|8418.7|8417.8|8418.7|8417.8|8418.8|8417.9|8418.6|8417.7|11
1651715450000|2022-05-05 01:50:50|8418.8|8417.9|8418.9|8417.4|8419|8417.9|8418.6|8417.4|21
1651715460000|2022-05-05 01:51:00|8418.8|8417.3|8418.9|8417.4|8419.1|8417.6|8418.8|8417.3|16
1651715470000|2022-05-05 01:51:10|8418.5|8417.6|8418.8|8417.3|8418.9|8417.7|8418.5|8417.2|9
1651715480000|2022-05-05 01:51:20|8418.9|8417.4|8418.7|8417.2|8419|8417.6|8418.3|8417.2|12
1651715490000|2022-05-05 01:51:30|8418.6|8417.1|8418.9|8417.4|8419|8417.5|8418.6|8417.1|5
1651715500000|2022-05-05 01:51:40|8418.8|8417.3|8418.9|8417.4|8418.9|8417.4|8418.8|8417.3|6
1651715510000|2022-05-05 01:51:50|8418.8|8417.3|8418.3|8417.4|8418.9|8417.4|8418.3|8417.2|9
1651715520000|2022-05-05 01:52:00|8418.4|8417.5|8418.6|8417.1|8418.9|8417.5|8418.2|8417|19
1651715530000|2022-05-05 01:52:10|8418.7|8417.2|8419|8417.5|8419.1|8417.6|8418.6|8417.1|20
1651715540000|2022-05-05 01:52:20|8418.9|8417.4|8419|8417.5|8419|8417.5|8418.9|8417.4|6
1651715550000|2022-05-05 01:52:30|8419.1|8417.6|8418.9|8417.4|8419.1|8417.8|8418.6|8417.3|20
1651715560000|2022-05-05 01:52:40|8419|8417.5|8419.5|8418|8419.5|8418|8419|8417.5|13
1651715570000|2022-05-05 01:52:50|8419.6|8418.1|8419.5|8418|8419.6|8418.1|8419.5|8418|10
1651715580000|2022-05-05 01:53:00|8419.3|8417.8|8419.2|8417.7|8419.4|8417.9|8419|8417.5|17
1651715590000|2022-05-05 01:53:10|8419.1|8417.6|8419.4|8417.9|8419.6|8418.2|8419.1|8417.6|22
1651715600000|2022-05-05 01:53:20|8419.3|8417.8|8419.4|8418.5|8419.8|8418.5|8419.2|8417.8|21
1651715610000|2022-05-05 01:53:30|8419.3|8418.4|8419.9|8418.4|8419.9|8418.6|8419.3|8418.1|17
1651715620000|2022-05-05 01:53:40|8419.8|8418.3|8419.8|8418.3|8419.9|8418.6|8419.5|8418.2|16
1651715630000|2022-05-05 01:53:50|8419.7|8418.2|8419.4|8418.5|8419.8|8418.5|8419.4|8418|11
1651715640000|2022-05-05 01:54:00|8419.3|8418.4|8420.3|8418.8|8420.5|8419.1|8419.2|8418.1|24
1651715650000|2022-05-05 01:54:10|8420.4|8418.9|8419.8|8418.9|8420.4|8418.9|8419.7|8418.5|24
1651715660000|2022-05-05 01:54:20|8419.7|8418.8|8420.3|8418.8|8420.4|8418.9|8419.7|8418.6|11
1651715670000|2022-05-05 01:54:30|8420.4|8418.9|8419.1|8418.2|8420.4|8418.9|8419.1|8417.9|24
1651715680000|2022-05-05 01:54:40|8419.2|8418.3|8419.5|8418|8419.6|8418.4|8418.9|8417.7|27
1651715690000|2022-05-05 01:54:50|8419.4|8417.9|8418.8|8417.9|8419.5|8418.1|8418.8|8417.7|11
1651715700000|2022-05-05 01:55:00|8418.9|8418|8419.1|8417.6|8419.4|8418|8418.7|8417.2|20
1651715710000|2022-05-05 01:55:10|8419|8417.5|8418.6|8417.7|8419.1|8417.8|8418.6|8417.2|13
1651715720000|2022-05-05 01:55:20|8419|8417.5|8419.1|8417.6|8419.1|8417.6|8418.7|8417.2|18
1651715730000|2022-05-05 01:55:30|8419.2|8417.7|8419.5|8418|8419.6|8418.1|8418.9|8417.4|28
1651715740000|2022-05-05 01:55:40|8419.4|8417.9|8419.1|8417.6|8419.5|8418|8419|8417.5|20
1651715750000|2022-05-05 01:55:50|8419.2|8417.7|8419.3|8417.8|8419.4|8417.9|8418.8|8417.5|17
1651715760000|2022-05-05 01:56:00|8419.2|8417.7|8418.6|8417.7|8419.3|8417.8|8418.6|8417.5|11
1651715770000|2022-05-05 01:56:10|8418.7|8417.8|8418.3|8416.8|8418.8|8417.8|8418.3|8416.8|15
1651715780000|2022-05-05 01:56:20|8418.4|8416.9|8418.3|8416.8|8418.4|8416.9|8418.1|8416.6|19
1651715790000|2022-05-05 01:56:30|8418.4|8416.9|8418.4|8416.9|8418.4|8416.9|8418.3|8416.8|3
1651715800000|2022-05-05 01:56:40|8418.3|8416.8|8418.2|8416.7|8418.3|8416.8|8418.1|8416.6|4
1651715810000|2022-05-05 01:56:50|8418.1|8416.6|8418|8416.5|8418.4|8417|8417.9|8416.5|13
1651715820000|2022-05-05 01:57:00|8418.2|8416.7|8418.5|8417|8418.5|8417.1|8418|8416.6|17
1651715830000|2022-05-05 01:57:10|8418.4|8416.9|8418.3|8416.8|8418.4|8417.1|8417.9|8416.6|15
1651715840000|2022-05-05 01:57:20|8418.4|8416.9|8417.8|8416.3|8418.4|8417|8417.4|8416.3|16
1651715850000|2022-05-05 01:57:30|8417.4|8415.9|8417.5|8416|8417.9|8416.4|8417.4|8415.9|25
1651715860000|2022-05-05 01:57:40|8417.6|8416.1|8417.8|8416.3|8418.1|8416.6|8417.3|8416|29
1651715870000|2022-05-05 01:57:50|8417.7|8416.2|8417.8|8416.3|8417.8|8416.3|8417.7|8416.2|2
1651715880000|2022-05-05 01:58:00|8417.9|8416.4|8417.4|8415.9|8418|8416.5|8417.3|8415.8|19
1651715890000|2022-05-05 01:58:10|8417.3|8415.8|8417.1|8415.6|8417.4|8416|8416.9|8415.6|19
1651715900000|2022-05-05 01:58:20|8417.2|8415.7|8417.9|8416.4|8418|8416.5|8417.1|8415.6|18
1651715910000|2022-05-05 01:58:30|8417.8|8416.3|8417.5|8416|8417.9|8416.5|8417|8415.9|16
1651715920000|2022-05-05 01:58:40|8417.4|8415.9|8417.2|8415.7|8417.4|8415.9|8417.2|8415.7|13
1651715930000|2022-05-05 01:58:50|8417.3|8415.8|8416.8|8415.9|8417.3|8415.9|8416.7|8415.5|13
1651715940000|2022-05-05 01:59:00|8416.6|8415.7|8416.9|8415.4|8417.1|8415.7|8416.6|8415.3|20
1651715950000|2022-05-05 01:59:10|8416.8|8415.3|8417.1|8415.6|8417.1|8415.6|8416.2|8415.1|9
1651715960000|2022-05-05 01:59:20|8417.2|8415.7|8417.1|8416.2|8417.5|8416.2|8417|8415.6|31
1651715970000|2022-05-05 01:59:30|8417.2|8416.3|8417.4|8415.9|8417.6|8416.3|8416.8|8415.8|23
1651715980000|2022-05-05 01:59:40|8417.3|8415.8|8417.4|8415.9|8417.5|8416|8417.3|8415.8|4
1651715990000|2022-05-05 01:59:50|8417.5|8416|8417.5|8416|8417.6|8416.1|8416.9|8415.7|15
1651716000000|2022-05-05 02:00:00|8417.6|8416.1|8417.3|8415.8|8417.6|8416.2|8417|8415.6|20
1651716010000|2022-05-05 02:00:10|8417.2|8415.7|8417.2|8415.7|8417.3|8415.8|8417.1|8415.6|15
1651716020000|2022-05-05 02:00:20|8417.1|8415.6|8416.9|8415.4|8417.2|8415.7|8416.8|8415.3|12
1651716030000|2022-05-05 02:00:30|8417|8415.5|8416.4|8414.9|8417.1|8415.7|8416.3|8414.8|17
1651716040000|2022-05-05 02:00:40|8416.3|8414.8|8416.5|8415|8416.7|8415.4|8415.9|8414.8|29
1651716050000|2022-05-05 02:00:50|8416.6|8415.1|8416.5|8415|8416.8|8415.4|8416.2|8415|27
1651716060000|2022-05-05 02:01:00|8416.4|8414.9|8416.6|8415.7|8417|8415.7|8416.4|8414.9|16
1651716070000|2022-05-05 02:01:10|8416.7|8415.8|8416.4|8414.9|8416.7|8415.8|8416|8414.8|26
1651716080000|2022-05-05 02:01:20|8416.5|8415|8416.9|8415.4|8416.9|8415.4|8416.4|8414.9|21
1651716090000|2022-05-05 02:01:30|8416.8|8415.3|8416.9|8415.4|8416.9|8415.4|8416.5|8415|16
1651716100000|2022-05-05 02:01:40|8416.8|8415.3|8416.2|8415.3|8416.8|8415.5|8416.2|8415.2|8
1651716110000|2022-05-05 02:01:50|8416|8415.1|8416.3|8414.8|8416.5|8415.3|8416|8414.6|14
1651716120000|2022-05-05 02:02:00|8416.4|8414.9|8416.4|8414.9|8416.5|8415|8416.3|8414.8|9
1651716130000|2022-05-05 02:02:10|8416.5|8415|8416.7|8415.2|8416.7|8415.2|8416.2|8414.7|26
1651716140000|2022-05-05 02:02:20|8416.6|8415.1|8417|8415.5|8417|8415.7|8416.4|8415.1|18
1651716150000|2022-05-05 02:02:30|8416.9|8415.4|8417|8415.5|8417.1|8416|8416.6|8415.4|18
1651716160000|2022-05-05 02:02:40|8416.9|8415.4|8417.2|8415.7|8417.2|8415.7|8416.7|8415.2|21
1651716170000|2022-05-05 02:02:50|8417.1|8415.6|8417.3|8415.8|8417.4|8415.9|8416.5|8415.5|23
1651716180000|2022-05-05 02:03:00|8417.4|8415.9|8417.6|8416.1|8417.6|8416.1|8416.8|8415.6|25
1651716190000|2022-05-05 02:03:10|8417.4|8416.5|8416.5|8415.6|8417.6|8416.5|8416.4|8415.1|38
1651716200000|2022-05-05 02:03:20|8416.3|8415.4|8416.5|8415.6|8416.8|8415.6|8416.3|8415.1|20
1651716210000|2022-05-05 02:03:30|8416.4|8415.5|8416.4|8414.9|8416.7|8415.5|8416.3|8414.8|19
1651716220000|2022-05-05 02:03:40|8416.3|8414.8|8416.5|8415|8416.5|8415.4|8416|8414.8|25
1651716230000|2022-05-05 02:03:50|8416.4|8414.9|8416.4|8414.9|8416.7|8415.5|8416.4|8414.9|27
1651716240000|2022-05-05 02:04:00|8416.6|8415.1|8416.6|8415.1|8416.6|8415.3|8416.2|8414.9|15
1651716250000|2022-05-05 02:04:10|8416.5|8415|8416.4|8414.9|8416.9|8415.4|8416.2|8414.7|28
1651716260000|2022-05-05 02:04:20|8416.3|8414.8|8416.7|8415.2|8416.8|8415.3|8416.2|8414.7|14
1651716270000|2022-05-05 02:04:30|8416.6|8415.1|8416.7|8415.2|8416.9|8415.5|8416.3|8414.9|33
1651716280000|2022-05-05 02:04:40|8416.8|8415.3|8416.4|8414.9|8416.9|8415.4|8416.4|8414.9|18
1651716290000|2022-05-05 02:04:50|8416.5|8415|8416.1|8414.6|8416.5|8415|8415.5|8414.4|21
1651716300000|2022-05-05 02:05:00|8416.3|8414.8|8416.3|8414.8|8416.5|8415|8415.9|8414.6|22
1651716310000|2022-05-05 02:05:10|8416.2|8414.7|8416.4|8414.9|8416.5|8415|8416.1|8414.6|11
1651716320000|2022-05-05 02:05:20|8416.3|8414.8|8416.4|8414.9|8416.4|8414.9|8416.3|8414.8|4
1651716330000|2022-05-05 02:05:30|8416.3|8414.8|8416.3|8414.8|8416.4|8414.9|8416.3|8414.8|3
1651716340000|2022-05-05 02:05:40|8416.4|8414.9|8416.4|8414.9|8416.5|8415.2|8416.1|8414.8|9
1651716350000|2022-05-05 02:05:50|8416.3|8414.8|8416.5|8415|8416.7|8415.2|8416.3|8414.8|10
1651716360000|2022-05-05 02:06:00|8416.4|8414.9|8416.2|8415.3|8416.7|8415.4|8416.2|8414.9|7
1651716370000|2022-05-05 02:06:10|8416.4|8415.5|8416.5|8415|8416.8|8415.5|8416.4|8415|19
1651716380000|2022-05-05 02:06:20|8416.6|8415.1|8416.5|8415|8416.7|8415.2|8416.5|8415|16
1651716390000|2022-05-05 02:06:30|8416.4|8414.9|8416.3|8414.8|8416.4|8414.9|8416.3|8414.8|10
1651716400000|2022-05-05 02:06:40|8416.4|8414.9|8416.3|8414.8|8416.8|8415.3|8416|8414.8|17
1651716410000|2022-05-05 02:06:50|8416.4|8414.9|8416.4|8414.9|8416.6|8415.1|8416.2|8414.7|14
1651716420000|2022-05-05 02:07:00|8416.3|8414.8|8415.1|8414.2|8416.3|8414.8|8415.1|8414.1|28
1651716430000|2022-05-05 02:07:10|8415.2|8414.3|8415.3|8414.4|8415.5|8414.5|8415.1|8414|18
1651716440000|2022-05-05 02:07:20|8415.4|8414.5|8415.2|8414.3|8415.7|8414.8|8415.2|8414.1|19
1651716450000|2022-05-05 02:07:30|8415.3|8414.4|8415.2|8414.3|8415.3|8414.4|8415.1|8414.2|10
1651716460000|2022-05-05 02:07:40|8415.1|8414.2|8415.1|8414.2|8415.2|8414.3|8415.1|8414.2|13
1651716470000|2022-05-05 02:07:50|8415.2|8414.3|8415.4|8414.5|8415.4|8414.5|8415.1|8414.2|9
1651716480000|2022-05-05 02:08:00|8415.3|8414.4|8415.1|8414.2|8415.5|8414.4|8414.9|8413.7|19
1651716490000|2022-05-05 02:08:10|8415.5|8414|8415.2|8414.3|8415.5|8414.4|8415.1|8413.9|13
1651716500000|2022-05-05 02:08:20|8415.6|8414.1|8415.1|8414.2|8415.6|8414.4|8415.1|8413.9|16
1651716510000|2022-05-05 02:08:30|8415.2|8414.3|8415.2|8414.3|8415.3|8414.4|8415|8414.1|16
1651716520000|2022-05-05 02:08:40|8415.3|8414.4|8415|8414.1|8415.3|8414.4|8415|8414.1|6
1651716530000|2022-05-05 02:08:50|8414.9|8414|8414.9|8414|8415|8414.1|8414.9|8414|3
1651716540000|2022-05-05 02:09:00|8415|8414.1|8415.1|8414.2|8415.1|8414.2|8414.9|8414|8
1651716550000|2022-05-05 02:09:10|8415|8414.1|8415.1|8414.2|8415.4|8414.2|8415|8413.8|4
1651716560000|2022-05-05 02:09:20|8415|8414.1|8415.1|8414.2|8415.1|8414.2|8415|8414.1|10
1651716570000|2022-05-05 02:09:30|8414.9|8414|8414.8|8413.9|8415|8414.1|8414.8|8413.9|12
1651716580000|2022-05-05 02:09:40|8414.7|8413.8|8414.6|8413.7|8414.9|8414|8414.4|8413.5|12
1651716590000|2022-05-05 02:09:50|8414.5|8413.6|8414.9|8413.4|8414.9|8413.8|8414.5|8413.4|7
1651716600000|2022-05-05 02:10:00|8414.8|8413.3|8414.9|8413.4|8414.9|8413.4|8414.7|8413.2|6
1651716610000|2022-05-05 02:10:10|8414.8|8413.3|8414.7|8413.8|8414.9|8413.8|8414.1|8413.2|22
1651716620000|2022-05-05 02:10:20|8415.1|8413.6|8415|8413.5|8415.1|8413.6|8414.8|8413.3|9
1651716630000|2022-05-05 02:10:30|8414.9|8413.4|8414.5|8413.6|8414.9|8413.7|8414.5|8413.4|3
1651716640000|2022-05-05 02:10:40|8414.6|8413.7|8414.1|8413.2|8414.7|8413.7|8414.1|8412.9|12
1651716650000|2022-05-05 02:10:50|8414.2|8413.3|8414.8|8413.3|8414.8|8413.6|8414.1|8413.1|14
1651716660000|2022-05-05 02:11:00|8414.5|8413.6|8414.5|8413.6|8414.6|8413.7|8414.4|8413.5|9
1651716670000|2022-05-05 02:11:10|8414.6|8413.7|8414.4|8413.5|8414.6|8413.7|8414.2|8412.9|20
1651716680000|2022-05-05 02:11:20|8414.3|8413.4|8414.9|8413.4|8415|8413.9|8414.3|8413.4|11
1651716690000|2022-05-05 02:11:30|8414.8|8413.3|8414.7|8413.8|8414.9|8413.8|8414.5|8413.3|24
1651716700000|2022-05-05 02:11:40|8414.6|8413.7|8414.8|8413.3|8414.9|8413.8|8414.4|8413.2|12
1651716710000|2022-05-05 02:11:50|8414.9|8413.4|8414|8413.1|8414.9|8413.4|8413.9|8412.7|12
1651716720000|2022-05-05 02:12:00|8414.1|8413.2|8414.3|8412.8|8414.4|8413.2|8414|8412.8|11
1651716730000|2022-05-05 02:12:10|8414.2|8412.7|8414.4|8412.9|8414.5|8413.1|8413.7|8412.7|15
1651716740000|2022-05-05 02:12:20|8414.3|8412.8|8414.2|8413.3|8414.5|8413.3|8414|8412.8|17
1651716750000|2022-05-05 02:12:30|8414.1|8413.2|8413.9|8413|8414.3|8413.3|8413.9|8412.7|11
1651716760000|2022-05-05 02:12:40|8414|8413.1|8414.1|8413.2|8414.4|8413.2|8413.9|8412.8|7
1651716770000|2022-05-05 02:12:50|8414|8413.1|8413.9|8412.4|8414.3|8413.1|8413.6|8412.4|10
1651716780000|2022-05-05 02:13:00|8414|8412.5|8413.5|8412.6|8414|8412.8|8413.5|8412.4|13
1651716790000|2022-05-05 02:13:10|8413.6|8412.7|8413.5|8412.6|8413.9|8412.9|8413.4|8412.3|15
1651716800000|2022-05-05 02:13:20|8413.6|8412.7|8413.6|8412.7|8413.6|8412.7|8413.5|8412.6|7
1651716810000|2022-05-05 02:13:30|8413.5|8412.6|8413.6|8412.7|8413.6|8412.7|8413.5|8412.6|6
1651716820000|2022-05-05 02:13:40|8413.5|8412.6|8413.6|8412.7|8413.6|8412.7|8413.5|8412.6|2
1651716830000|2022-05-05 02:13:50|8413.5|8412.6|8413.7|8412.8|8413.8|8412.9|8413.4|8412.5|19
1651716840000|2022-05-05 02:14:00|8413.8|8412.9|8413.9|8413|8413.9|8413|8413.7|8412.8|4
1651716850000|2022-05-05 02:14:10|8413.8|8412.9|8413.8|8412.9|8414.3|8413.3|8413.6|8412.5|15
1651716860000|2022-05-05 02:14:20|8413.7|8412.8|8414|8413.1|8414|8413.1|8413.7|8412.8|8
1651716870000|2022-05-05 02:14:30|8413.9|8413|8413.7|8412.8|8413.9|8413|8413.7|8412.8|10
1651716880000|2022-05-05 02:14:40|8413.8|8412.9|8414.3|8412.8|8414.3|8412.9|8413.8|8412.6|4
1651716890000|2022-05-05 02:14:50|8414.2|8412.7|8413.9|8413|8414.2|8413.1|8413.9|8412.7|7
1651716900000|2022-05-05 02:15:00|8413.8|8412.9|8413.9|8413|8414.2|8413|8413.8|8412.5|15
1651716910000|2022-05-05 02:15:10|8414.2|8412.7|8414.3|8413.4|8414.5|8413.4|8414|8412.7|14
1651716920000|2022-05-05 02:15:20|8414.2|8413.3|8414.5|8413|8414.5|8413.5|8414.1|8412.8|16
1651716930000|2022-05-05 02:15:30|8414.1|8413.2|8414.2|8413.3|8414.6|8413.4|8414|8413|8
1651716940000|2022-05-05 02:15:40|8414.5|8413|8414.5|8413|8414.6|8413.1|8414.3|8412.8|8
1651716950000|2022-05-05 02:15:50|8414.4|8412.9|8414.1|8412.6|8414.4|8413.1|8413.9|8412.6|13
1651716960000|2022-05-05 02:16:00|8414.2|8412.7|8414.5|8413|8414.6|8413.4|8414|8412.7|15
1651716970000|2022-05-05 02:16:10|8414.6|8413.1|8414.3|8413.4|8414.6|8413.5|8414.2|8413.1|7
1651716980000|2022-05-05 02:16:20|8414.1|8413.2|8413.8|8412.9|8414.1|8413.2|8413.5|8412.3|18
1651716990000|2022-05-05 02:16:30|8413.7|8412.8|8414|8412.5|8414.1|8412.9|8413.7|8412.5|8
1651717000000|2022-05-05 02:16:40|8414.1|8412.6|8414|8412.5|8414.1|8412.7|8413.6|8412.4|9
1651717010000|2022-05-05 02:16:50|8413.9|8412.4|8413.8|8412.9|8414|8412.9|8413.4|8412.3|15
1651717020000|2022-05-05 02:17:00|8413.7|8412.8|8413.8|8412.3|8413.8|8412.9|8413.3|8412|22
1651717030000|2022-05-05 02:17:10|8413.7|8412.2|8412.9|8412|8413.8|8412.3|8412.8|8411.6|20
1651717040000|2022-05-05 02:17:20|8413.1|8411.6|8413.2|8411.7|8413.3|8411.8|8413.1|8411.6|4
1651717050000|2022-05-05 02:17:30|8413.1|8411.6|8413.2|8411.7|8413.2|8411.7|8413|8411.5|8
1651717060000|2022-05-05 02:17:40|8413.1|8411.6|8413.2|8411.7|8413.2|8411.7|8413.1|8411.6|2
1651717070000|2022-05-05 02:17:50|8413.3|8411.8|8412.8|8411.9|8413.3|8411.9|8412.8|8411.6|5
1651717080000|2022-05-05 02:18:00|8412.9|8412|8412.7|8411.8|8413|8412.1|8412.7|8411.8|5
1651717090000|2022-05-05 02:18:10|8412.8|8411.3|8413|8411.5|8413|8411.5|8412.8|8411.3|5
1651717100000|2022-05-05 02:18:20|8412.8|8411.9|8412.6|8411.7|8412.9|8411.9|8412.6|8411.4|8
1651717110000|2022-05-05 02:18:30|8412.5|8411.6|8412.7|8411.2|8412.8|8411.7|8412.4|8411.2|7
1651717120000|2022-05-05 02:18:40|8412.8|8411.3|8413.3|8411.8|8413.3|8411.8|8412.7|8411.2|14
1651717130000|2022-05-05 02:18:50|8413.4|8411.9|8413.5|8412|8413.6|8412.1|8413.4|8411.9|6
1651717140000|2022-05-05 02:19:00|8413.6|8412.1|8413.4|8411.9|8413.6|8412.1|8413.4|8411.9|15
1651717150000|2022-05-05 02:19:10|8413.5|8412|8413.1|8412.2|8413.5|8412.3|8413.1|8411.8|8
1651717160000|2022-05-05 02:19:20|8413.4|8411.9|8413.2|8412.3|8413.6|8412.3|8413|8411.8|13
1651717170000|2022-05-05 02:19:30|8413.3|8412.4|8413.6|8412.1|8413.6|8412.4|8413.2|8412|10
1651717180000|2022-05-05 02:19:40|8413.5|8412|8413.4|8411.9|8413.6|8412.1|8413.4|8411.9|6
1651717190000|2022-05-05 02:19:50|8413.5|8412|8413.3|8412.4|8413.6|8412.4|8413.3|8411.9|7
1651717200000|2022-05-05 02:20:00|8413.6|8412.1|8413.6|8412.1|8413.6|8412.1|8413.6|8412.1|1
1651717210000|2022-05-05 02:20:10|8413.7|8412.2|8413.4|8412.5|8413.8|8412.6|8413.3|8412.2|12
1651717220000|2022-05-05 02:20:20|8413.5|8412.6|8413.5|8412.6|8413.5|8412.6|8413.4|8412.5|3
1651717230000|2022-05-05 02:20:30|8413.4|8412.5|8413.5|8412.6|8413.5|8412.6|8413.4|8412.5|4
1651717240000|2022-05-05 02:20:40|8414.2|8412.7|8414|8413.1|8414.4|8413.1|8413.7|8412.5|16
1651717250000|2022-05-05 02:20:50|8414.1|8413.2|8414.4|8412.9|8414.4|8413.2|8414|8412.8|10
1651717260000|2022-05-05 02:21:00|8414.6|8413.1|8414|8413.1|8414.6|8413.3|8414|8412.8|6
1651717270000|2022-05-05 02:21:10|8413.9|8413|8414|8412.5|8414.1|8413|8413.7|8412.5|10
1651717280000|2022-05-05 02:21:20|8414.1|8412.6|8414.5|8413|8414.5|8413.4|8413.9|8412.6|17
1651717290000|2022-05-05 02:21:30|8414.6|8413.1|8415.1|8413.6|8415.3|8413.8|8414.4|8413.1|20
1651717300000|2022-05-05 02:21:40|8415.4|8413.9|8415.1|8413.6|8415.4|8413.9|8415.1|8413.6|8
1651717310000|2022-05-05 02:21:50|8415.2|8413.7|8415.2|8413.7|8415.3|8414|8414.7|8413.5|12
1651717320000|2022-05-05 02:22:00|8415.1|8413.6|8415.1|8413.6|8415.2|8413.9|8414.8|8413.5|5
1651717330000|2022-05-05 02:22:10|8415|8414.1|8414.9|8414|8415|8414.1|8414.9|8414|2
1651717340000|2022-05-05 02:22:20|8415|8414.1|8415.5|8414|8415.5|8414.2|8414.9|8413.6|16
1651717350000|2022-05-05 02:22:30|8415.6|8414.1|8414.9|8414|8415.6|8414.2|8414.9|8413.9|8
1651717360000|2022-05-05 02:22:40|8415|8414.1|8415.2|8413.7|8415.4|8414.3|8414.9|8413.7|13
1651717370000|2022-05-05 02:22:50|8415.3|8413.8|8414.9|8414|8415.3|8414.1|8414.8|8413.6|12
1651717380000|2022-05-05 02:23:00|8415|8414.1|8415.1|8413.6|8415.3|8414.1|8414.9|8413.6|7
1651717390000|2022-05-05 02:23:10|8415|8413.5|8414.8|8413.9|8415.3|8413.9|8414.7|8413.5|10
1651717400000|2022-05-05 02:23:20|8414.7|8413.8|8414.6|8413.7|8414.7|8413.8|8414.5|8413.6|8
1651717410000|2022-05-05 02:23:30|8414.7|8413.8|8414.6|8413.7|8414.7|8413.8|8414.4|8413.5|12
1651717420000|2022-05-05 02:23:40|8414.5|8413.6|8414.4|8413.5|8414.6|8413.7|8414.4|8413.5|4
1651717430000|2022-05-05 02:23:50|8414.5|8413.6|8414|8413.1|8414.5|8413.6|8413.9|8412.8|14
1651717440000|2022-05-05 02:24:00|8414.1|8413.2|8414.3|8412.8|8414.3|8413.4|8414|8412.7|9
1651717450000|2022-05-05 02:24:10|8414.4|8412.9|8414|8413.1|8414.4|8413.3|8414|8412.9|7
1651717460000|2022-05-05 02:24:20|8414.1|8413.2|8414|8413.1|8414.1|8413.2|8414|8413.1|4
1651717470000|2022-05-05 02:24:30|8413.9|8413|8414|8413.1|8414.1|8413.2|8413.9|8413|4
1651717480000|2022-05-05 02:24:40|8414.1|8413.2|8414.6|8413.7|8414.6|8413.7|8414|8413.1|17
1651717490000|2022-05-05 02:24:50|8414.8|8413.3|8414.8|8413.9|8415.1|8413.9|8414.5|8413.3|17
1651717500000|2022-05-05 02:25:00|8414.9|8414|8414.9|8413.4|8415|8414|8414.7|8413.3|7
1651717510000|2022-05-05 02:25:10|8414.8|8413.3|8414.6|8413.7|8415.1|8413.9|8414.4|8413.3|18
1651717520000|2022-05-05 02:25:20|8414.5|8413.6|8414.3|8413.4|8414.8|8413.6|8414.2|8413.3|8
1651717530000|2022-05-05 02:25:30|8414.4|8413.5|8414.3|8412.8|8414.6|8413.7|8414.1|8412.7|16
1651717540000|2022-05-05 02:25:40|8414.2|8412.7|8413.8|8412.9|8414.3|8413.1|8413.7|8412.5|13
1651717550000|2022-05-05 02:25:50|8413.7|8412.8|8413.7|8412.8|8414.2|8412.9|8413.6|8412.5|11
1651717560000|2022-05-05 02:26:00|8413.8|8412.9|8414.2|8413.3|8414.3|8413.3|8413.8|8412.7|13
1651717570000|2022-05-05 02:26:10|8414|8413.1|8413.7|8412.8|8414.2|8413.2|8413.6|8412.4|16
1651717580000|2022-05-05 02:26:20|8414|8412.5|8414.1|8412.6|8414.1|8412.6|8413.9|8412.4|8
1651717590000|2022-05-05 02:26:30|8414.2|8412.7|8414.1|8412.6|8414.2|8412.7|8414.1|8412.6|8
1651717600000|2022-05-05 02:26:40|8414|8412.5|8413.9|8412.4|8414|8412.8|8413.7|8412.3|5
1651717610000|2022-05-05 02:26:50|8413.8|8412.3|8413.8|8412.3|8413.8|8412.3|8413.7|8412.2|3
1651717620000|2022-05-05 02:27:00|8413.7|8412.2|8413.3|8412.4|8413.8|8412.5|8413.3|8412.1|9
1651717630000|2022-05-05 02:27:10|8413.4|8412.5|8413.6|8412.1|8413.7|8412.6|8413.2|8412.1|9
1651717640000|2022-05-05 02:27:20|8413.5|8412|8413.5|8412.6|8413.6|8412.6|8413.3|8411.9|7
1651717650000|2022-05-05 02:27:30|8413.7|8412.2|8413.8|8412.9|8414.1|8412.9|8413.6|8412.1|17
1651717660000|2022-05-05 02:27:40|8413.7|8412.8|8414.7|8413.2|8414.8|8413.7|8413.7|8412.5|21
1651717670000|2022-05-05 02:27:50|8414.6|8413.1|8415|8413.5|8415|8413.9|8414.5|8413.1|19
1651717680000|2022-05-05 02:28:00|8414.9|8413.4|8414.8|8413.3|8415.1|8413.6|8414.8|8413.3|9
1651717690000|2022-05-05 02:28:10|8414.9|8413.4|8415.3|8413.8|8415.3|8413.8|8414.8|8413.3|17
1651717700000|2022-05-05 02:28:20|8415.4|8413.9|8415|8413.5|8415.5|8414.2|8414.8|8413.5|9
1651717710000|2022-05-05 02:28:30|8414.7|8413.8|8415|8413.5|8415.1|8413.8|8414.4|8413.5|10
1651717720000|2022-05-05 02:28:40|8415.1|8413.6|8414.7|8413.8|8415.1|8413.9|8414.7|8413.5|8
1651717730000|2022-05-05 02:28:50|8415|8413.5|8415|8413.5|8415.2|8413.9|8414.6|8413.3|17
1651717740000|2022-05-05 02:29:00|8414.9|8413.4|8414.3|8412.8|8415|8413.8|8413.9|8412.7|18
1651717750000|2022-05-05 02:29:10|8414.2|8412.7|8413.7|8412.8|8414.4|8412.9|8413.6|8412.6|11
1651717760000|2022-05-05 02:29:20|8413.8|8412.9|8414|8412.5|8414|8412.9|8413.7|8412.5|3
1651717770000|2022-05-05 02:29:30|8414.1|8412.6|8414.2|8412.7|8414.2|8412.7|8414|8412.5|6
1651717780000|2022-05-05 02:29:40|8414.1|8412.6|8414.5|8413|8414.5|8413.1|8414|8412.5|18
1651717790000|2022-05-05 02:29:50|8414.4|8412.9|8414|8413.1|8414.5|8413.2|8413.8|8412.8|15
1651717800000|2022-05-05 02:30:00|8414.1|8413.2|8414|8413.1|8414.4|8413.5|8413.8|8412.7|16
1651717810000|2022-05-05 02:30:10|8413.9|8413|8414.5|8413|8414.5|8413.1|8413.8|8412.5|24
1651717820000|2022-05-05 02:30:20|8414.4|8412.9|8414.1|8413.2|8414.4|8413.2|8413.9|8412.7|8
1651717830000|2022-05-05 02:30:30|8414|8413.1|8414.2|8412.7|8414.2|8413.1|8413.7|8412.5|11
1651717840000|2022-05-05 02:30:40|8414|8412.5|8414|8412.5|8414.2|8413|8413.6|8412.5|20
1651717850000|2022-05-05 02:30:50|8414.1|8412.6|8413.8|8412.9|8414.2|8412.9|8413.7|8412.5|9
1651717860000|2022-05-05 02:31:00|8413.7|8412.8|8414.6|8413.1|8414.6|8413.4|8413.6|8412.7|18
1651717870000|2022-05-05 02:31:10|8414.5|8413|8414.5|8413|8414.5|8413|8414.4|8412.9|3
1651717890000|2022-05-05 02:31:30|8414.4|8412.9|8414|8413.1|8414.6|8413.4|8414|8412.8|19
1651717900000|2022-05-05 02:31:40|8414.1|8413.2|8414.2|8413.3|8414.5|8413.3|8414.1|8412.9|7
1651717910000|2022-05-05 02:31:50|8414.3|8413.4|8414.2|8413.3|8414.6|8413.4|8414.2|8413.1|7
1651717920000|2022-05-05 02:32:00|8414.1|8413.2|8414|8413.1|8414.1|8413.2|8414|8413.1|2
1651717930000|2022-05-05 02:32:10|8414.1|8413.2|8414.1|8413.2|8414.1|8413.2|8414|8413.1|5
1651717940000|2022-05-05 02:32:20|8414|8413.1|8414.1|8413.2|8414.1|8413.2|8414|8413.1|2
1651717950000|2022-05-05 02:32:30|8414|8413.1|8414|8413.1|8414.1|8413.2|8413.9|8413|5
1651717960000|2022-05-05 02:32:40|8414.1|8413.2|8414.5|8413|8414.6|8413.3|8414|8413|7
1651717970000|2022-05-05 02:32:50|8414.2|8413.3|8414.1|8413.2|8414.2|8413.3|8413.9|8413|15
1651717980000|2022-05-05 02:33:00|8414|8413.1|8414.3|8413.4|8414.7|8413.5|8414|8413.1|11
1651717990000|2022-05-05 02:33:10|8414.4|8413.5|8414.5|8413.6|8414.5|8413.6|8414.3|8413.4|12
1651718000000|2022-05-05 02:33:20|8414.4|8413.5|8414.7|8413.8|8414.7|8413.8|8414.4|8413.5|15
1651718010000|2022-05-05 02:33:30|8414.6|8413.7|8414.7|8413.8|8414.7|8413.8|8414.6|8413.7|8
1651718020000|2022-05-05 02:33:40|8414.8|8413.9|8415|8414.1|8415|8414.1|8414.7|8413.8|7
1651718030000|2022-05-05 02:33:50|8414.9|8414|8414.9|8414|8415|8414.1|8414.8|8413.9|7
1651718040000|2022-05-05 02:34:00|8415.1|8414.2|8415|8414.1|8415.1|8414.2|8415|8414.1|2
1651718050000|2022-05-05 02:34:10|8415.1|8414.2|8414.8|8413.9|8415.1|8414.2|8414.7|8413.8|11
1651718060000|2022-05-05 02:34:20|8414.7|8413.8|8414.7|8413.8|8414.7|8413.8|8414.7|8413.8|1
1651718070000|2022-05-05 02:34:30|8414.6|8413.7|8415.2|8414.3|8415.2|8414.3|8414.6|8413.4|20
1651718080000|2022-05-05 02:34:40|8415.1|8414.2|8415.1|8414.2|8415.2|8414.3|8415.1|8414.2|3
1651718090000|2022-05-05 02:34:50|8415|8414.1|8415|8414.1|8415.5|8414.3|8415|8413.8|9
1651718100000|2022-05-05 02:35:00|8414.9|8414|8415.1|8414.2|8415.1|8414.2|8414.9|8414|5
1651718110000|2022-05-05 02:35:10|8415.3|8414.4|8415.4|8414.5|8415.6|8414.6|8415.2|8414.1|15
1651718120000|2022-05-05 02:35:20|8415.3|8414.4|8415.2|8414.3|8415.3|8414.4|8415|8414.1|12
1651718130000|2022-05-05 02:35:30|8415.1|8414.2|8415.3|8414.4|8415.3|8414.4|8415.1|8414.2|9
1651718140000|2022-05-05 02:35:40|8415.2|8414.3|8414.9|8414|8416.3|8415.1|8414.9|8414|19
1651718150000|2022-05-05 02:35:50|8415.1|8414.2|8415.3|8414.4|8415.3|8414.4|8415.1|8414.2|12
1651718160000|2022-05-05 02:36:00|8415.1|8414.2|8415|8414.1|8415.1|8414.2|8415|8414.1|8
1651718170000|2022-05-05 02:36:10|8415.1|8414.2|8415|8414.1|8415.1|8414.2|8415|8414.1|8
1651718180000|2022-05-05 02:36:20|8415.1|8414.2|8415.2|8414.3|8415.6|8414.5|8415.1|8414.1|11
1651718190000|2022-05-05 02:36:30|8415.1|8414.2|8414.9|8414|8415.3|8414.4|8414.9|8414|12
1651718200000|2022-05-05 02:36:40|8415|8414.1|8414.9|8414|8415.3|8414.1|8414.8|8413.7|15
1651718210000|2022-05-05 02:36:50|8415.2|8413.7|8414.7|8413.2|8415.2|8414|8414.4|8413.2|9
1651718220000|2022-05-05 02:37:00|8414.8|8413.3|8415.1|8413.6|8415.1|8413.9|8414.2|8413.1|16
1651718230000|2022-05-05 02:37:10|8415|8413.5|8414.8|8413.3|8415|8413.5|8414.8|8413.3|3
1651718240000|2022-05-05 02:37:20|8414.2|8413|8414.3|8412.8|8414.5|8413.2|8413.9|8412.5|24
1651718250000|2022-05-05 02:37:30|8414.2|8412.7|8414.6|8413.1|8414.6|8413.2|8413.9|8412.6|11
1651718260000|2022-05-05 02:37:40|8414.7|8413.2|8414.2|8413.3|8414.7|8413.3|8414.1|8413|7
1651718270000|2022-05-05 02:37:50|8414.1|8413.2|8414.2|8413.3|8414.2|8413.3|8414.1|8413.2|2
1651718280000|2022-05-05 02:38:00|8414.1|8413.2|8413.5|8412.6|8414.3|8413.3|8413.4|8412.5|21
1651718290000|2022-05-05 02:38:10|8413.4|8412.5|8414|8413.1|8414.2|8413.1|8413.4|8412.5|14
1651718300000|2022-05-05 02:38:20|8414.1|8413.2|8414.6|8413.7|8414.8|8413.9|8414.1|8413.2|16
1651718310000|2022-05-05 02:38:30|8415.3|8413.8|8415.1|8414.2|8415.3|8414.3|8414.7|8413.6|21
1651718320000|2022-05-05 02:38:40|8415|8414.1|8415|8414.1|8415.5|8414.4|8415|8414|15
1651718330000|2022-05-05 02:38:50|8415.4|8413.9|8415.9|8414.4|8415.9|8414.6|8415.2|8413.9|13
1651718340000|2022-05-05 02:39:00|8415.3|8414.7|8416.3|8414.8|8416.3|8415|8415.3|8414.3|23
1651718350000|2022-05-05 02:39:10|8416.2|8415.4|8416.1|8415.2|8416.4|8415.4|8416|8414.9|6
1651718360000|2022-05-05 02:39:20|8416.5|8415.6|8416.1|8415.2|8416.7|8415.8|8416|8414.9|18
1651718370000|2022-05-05 02:39:30|8416.3|8415.4|8416.2|8415.3|8416.3|8415.4|8416.1|8415.2|5
1651718380000|2022-05-05 02:39:40|8416.1|8415.2|8415.9|8415|8416.5|8415.4|8415.9|8415|17
1651718390000|2022-05-05 02:39:50|8416.4|8415.5|8416.3|8415.4|8416.4|8415.5|8416.2|8415.3|6
1651718400000|2022-05-05 02:40:00|8416.2|8415.3|8417|8415.5|8417.2|8416|8416.2|8415.3|23
1651718410000|2022-05-05 02:40:10|8417.1|8415.6|8416.5|8415.6|8417.1|8415.8|8416.4|8415.5|12
1651718420000|2022-05-05 02:40:20|8416.4|8415.5|8416.9|8416|8416.9|8416|8416.4|8415.5|19
1651718430000|2022-05-05 02:40:30|8417.2|8415.7|8417|8416.1|8417.2|8416.1|8416.8|8415.6|11
1651718440000|2022-05-05 02:40:40|8417.1|8416.2|8416.9|8416|8417.1|8416.2|8416.9|8416|5
1651718450000|2022-05-05 02:40:50|8417|8416.1|8417.3|8415.8|8417.3|8416.1|8417|8415.7|8
1651718460000|2022-05-05 02:41:00|8416.9|8416|8416.9|8416|8417|8416.1|8416.9|8416|11
1651718470000|2022-05-05 02:41:10|8417|8416.1|8417.3|8415.8|8417.5|8416.5|8417|8415.8|15
1651718480000|2022-05-05 02:41:20|8417.4|8415.9|8417.7|8416.8|8418.2|8417.2|8417|8415.8|26
1651718490000|2022-05-05 02:41:30|8417.8|8416.9|8417.9|8416.4|8417.9|8416.9|8417.5|8416.3|14
1651718500000|2022-05-05 02:41:40|8418|8416.5|8417.6|8416.7|8418|8416.7|8417.6|8416.4|3
1651718520000|2022-05-05 02:42:00|8417.5|8416.6|8418.6|8417.1|8418.7|8417.5|8417.4|8416.5|21
1651718530000|2022-05-05 02:42:10|8418.4|8417.5|8418.8|8417.9|8419.5|8418.3|8418.1|8416.9|22
1651718540000|2022-05-05 02:42:20|8418.7|8417.8|8418.9|8418|8419.1|8418.2|8418.6|8417.5|21
1651718550000|2022-05-05 02:42:30|8418.8|8417.9|8419.4|8417.9|8419.5|8418.3|8418.7|8417.6|20
1651718560000|2022-05-05 02:42:40|8419.5|8418|8420.5|8419|8420.6|8419.3|8419|8417.8|16
1651718570000|2022-05-05 02:42:50|8420.4|8418.9|8419.8|8418.9|8420.4|8419.2|8419.8|8418.7|19
1651718580000|2022-05-05 02:43:00|8420.1|8418.6|8419.7|8418.2|8420.1|8418.6|8419.2|8418|13
1651718590000|2022-05-05 02:43:10|8419.6|8418.1|8419.3|8417.8|8419.6|8418.3|8418.8|8417.7|13
1651718600000|2022-05-05 02:43:20|8419.1|8418.4|8418.4|8417.5|8419.1|8418.4|8418.4|8417.2|21
1651718610000|2022-05-05 02:43:30|8418.7|8417.8|8419.5|8418|8419.5|8418.3|8418.7|8417.6|20
1651718620000|2022-05-05 02:43:40|8419.3|8417.8|8419.6|8418.7|8419.9|8418.7|8419.3|8417.8|15
1651718630000|2022-05-05 02:43:50|8419.5|8418.6|8419.9|8419|8420|8419.1|8419.5|8418.6|8
1651718640000|2022-05-05 02:44:00|8420|8419.1|8419.7|8418.8|8420|8419.1|8419.6|8418.7|11
1651718650000|2022-05-05 02:44:10|8419.6|8418.7|8419.9|8419|8420.2|8419.2|8419.4|8418.4|28
1651718660000|2022-05-05 02:44:20|8419.8|8418.9|8420|8419.1|8420|8419.1|8419.5|8418.6|17
1651718670000|2022-05-05 02:44:30|8419.9|8419|8420.2|8419.3|8420.2|8419.3|8419.9|8419|12
1651718680000|2022-05-05 02:44:40|8420.3|8419.4|8421|8420.1|8421.1|8420.2|8420.3|8419.4|23
1651718690000|2022-05-05 02:44:50|8420.9|8420|8420.9|8420|8421.1|8420.2|8420.9|8420|15
1651718700000|2022-05-05 02:45:00|8421.3|8419.8|8422|8420.5|8422|8420.7|8420.9|8419.7|27
1651718710000|2022-05-05 02:45:10|8422.1|8421.1|8422.1|8420.6|8422.4|8421.2|8421.6|8420.4|19
1651718720000|2022-05-05 02:45:20|8422|8420.5|8421.4|8420.5|8422|8420.7|8420.9|8420|11
1651718730000|2022-05-05 02:45:30|8421.5|8420.6|8421.8|8420.9|8421.9|8420.9|8421.1|8420.2|20
1651718740000|2022-05-05 02:45:40|8421.7|8420.8|8421.4|8420.5|8422.1|8420.8|8421.3|8420.4|19
1651718750000|2022-05-05 02:45:50|8421.3|8420.4|8421.9|8421|8421.9|8421|8421.1|8420.2|17
1651718760000|2022-05-05 02:46:00|8422.4|8421.5|8422.3|8421.4|8422.7|8421.6|8422.2|8421.2|11
1651718770000|2022-05-05 02:46:10|8422.2|8421.3|8421.7|8420.8|8422.6|8421.3|8421.6|8420.7|11
1651718780000|2022-05-05 02:46:20|8421.5|8420.6|8421.9|8421|8421.9|8421|8421.5|8420.6|9
1651718790000|2022-05-05 02:46:30|8421.8|8420.9|8421.9|8421|8421.9|8421|8421.8|8420.9|4
1651718800000|2022-05-05 02:46:40|8421.8|8420.9|8422.3|8421.4|8422.5|8421.6|8421.8|8420.9|21
1651718810000|2022-05-05 02:46:50|8422.4|8421.5|8422.3|8421.4|8422.7|8421.8|8422.2|8421.3|17
1651718820000|2022-05-05 02:47:00|8422.4|8421.5|8422.1|8421.2|8422.4|8421.5|8422.1|8421.2|13
1651718830000|2022-05-05 02:47:10|8422.2|8421.3|8421.9|8421|8422.2|8421.3|8421.9|8421|6
1651718840000|2022-05-05 02:47:20|8422|8421.1|8422|8421.1|8422.1|8421.2|8421.8|8420.9|7
1651718850000|2022-05-05 02:47:30|8421.9|8421|8421.9|8421|8422|8421.1|8421.8|8420.9|7
1651718860000|2022-05-05 02:47:40|8421.8|8420.9|8422.1|8421.2|8422.1|8421.2|8421.8|8420.9|12
1651718870000|2022-05-05 02:47:50|8422|8421.1|8422.6|8421.7|8422.8|8421.9|8422|8421.1|13
1651718880000|2022-05-05 02:48:00|8422.7|8421.8|8422.6|8421.7|8422.8|8421.9|8422.6|8421.7|10
1651718890000|2022-05-05 02:48:10|8422.8|8421.9|8422.8|8421.9|8423|8422.1|8422.6|8421.7|21
1651718900000|2022-05-05 02:48:20|8422.9|8422|8422.5|8421.6|8422.9|8422|8422.5|8421.6|10
1651718920000|2022-05-05 02:48:40|8422.3|8421.4|8422.6|8421.7|8422.6|8421.7|8422.3|8421.4|3
1651718930000|2022-05-05 02:48:50|8422.5|8421.6|8422.8|8421.9|8422.9|8421.9|8422.5|8421.4|8
1651718940000|2022-05-05 02:49:00|8422.7|8421.8|8422.9|8422|8423|8422.1|8422.7|8421.8|7
1651718950000|2022-05-05 02:49:10|8423|8422.1|8423.4|8422.5|8423.5|8422.6|8423|8422.1|29
1651718960000|2022-05-05 02:49:20|8423.5|8422.6|8423.5|8422.6|8423.8|8422.9|8423.4|8422.5|14
1651718970000|2022-05-05 02:49:30|8423.3|8422.4|8423.5|8422.6|8423.5|8422.6|8423.2|8422.3|9
1651718980000|2022-05-05 02:49:40|8423.6|8422.7|8422.8|8421.9|8423.6|8422.7|8422.8|8421.9|18
1651718990000|2022-05-05 02:49:50|8422.9|8422|8422.6|8421.7|8423.1|8422|8422.6|8421.5|6
1651719000000|2022-05-05 02:50:00|8422.5|8421.6|8422.6|8421.7|8422.6|8421.7|8422.5|8421.6|14
1651719010000|2022-05-05 02:50:10|8422.5|8421.6|8422.7|8421.8|8422.8|8421.9|8422.5|8421.6|5
1651719020000|2022-05-05 02:50:20|8422.8|8421.9|8422.8|8421.9|8422.8|8421.9|8422.8|8421.9|1
1651719030000|2022-05-05 02:50:30|8422.9|8422|8423.1|8422.2|8423.1|8422.2|8422.9|8422|14
1651719040000|2022-05-05 02:50:40|8423|8422.1|8422.9|8422|8423.1|8422.2|8422.8|8421.9|6
1651719050000|2022-05-05 02:50:50|8422.8|8421.9|8422.7|8421.8|8423|8422.1|8422.6|8421.7|15
1651719060000|2022-05-05 02:51:00|8422.6|8421.7|8423.2|8422.3|8423.5|8422.4|8422.6|8421.4|21
1651719070000|2022-05-05 02:51:10|8423.3|8422.4|8423.4|8422.5|8423.8|8422.9|8423.2|8422.3|17
1651719080000|2022-05-05 02:51:20|8423.3|8422.4|8423.3|8422.4|8423.4|8422.5|8423.3|8422.4|7
1651719090000|2022-05-05 02:51:30|8423.6|8422.7|8423.4|8422.5|8423.6|8422.7|8423.4|8422.5|10
1651719100000|2022-05-05 02:51:40|8423.5|8422.6|8423.5|8422.6|8423.5|8422.6|8423.5|8422.6|1
1651719110000|2022-05-05 02:51:50|8423.6|8422.7|8423.5|8422.6|8423.6|8422.7|8423.4|8422.5|8
1651719120000|2022-05-05 02:52:00|8423.6|8422.7|8423.8|8422.9|8424.2|8423.3|8423.6|8422.7|22
1651719130000|2022-05-05 02:52:10|8423.9|8423|8423.8|8422.9|8423.9|8423|8423.7|8422.8|10
1651719140000|2022-05-05 02:52:20|8423.7|8422.8|8424.6|8423.1|8424.6|8423.2|8423.7|8422.8|11
1651719150000|2022-05-05 02:52:30|8424.7|8423.2|8424.1|8423.2|8424.7|8423.5|8424|8423.1|12
1651719160000|2022-05-05 02:52:40|8424.2|8423.3|8424.1|8423.2|8424.3|8423.4|8424.1|8423.2|12
1651719170000|2022-05-05 02:52:50|8424.2|8423.3|8424.1|8423.2|8424.2|8423.3|8424.1|8423.2|6
1651719180000|2022-05-05 02:53:00|8424.2|8423.3|8424.1|8423.2|8424.2|8423.3|8424|8423.1|15
1651719190000|2022-05-05 02:53:10|8424.4|8423.5|8424.5|8423.6|8424.7|8423.8|8424.4|8423.5|17
1651719200000|2022-05-05 02:53:20|8424.6|8423.7|8424.4|8423.5|8424.6|8423.7|8424.3|8423.4|11
1651719210000|2022-05-05 02:53:30|8424.5|8423.6|8423.9|8423|8424.6|8423.7|8423.4|8422.5|17
1651719220000|2022-05-05 02:53:40|8424|8423.1|8424|8423.1|8424.2|8423.3|8423.9|8423|21
1651719230000|2022-05-05 02:53:50|8424.1|8423.2|8424.2|8423.3|8424.4|8423.5|8424|8423.1|13
1651719240000|2022-05-05 02:54:00|8424.3|8423.4|8424.2|8423.3|8424.4|8423.5|8424.2|8423.3|11
1651719250000|2022-05-05 02:54:10|8424.3|8423.4|8424.2|8423.3|8424.5|8423.6|8424.2|8423.3|8
1651719260000|2022-05-05 02:54:20|8424.1|8423.2|8424.6|8423.7|8424.6|8423.7|8424.1|8423.2|12
1651719270000|2022-05-05 02:54:30|8424.5|8423.6|8424.6|8423.7|8424.6|8423.7|8424.3|8423.4|12
1651719280000|2022-05-05 02:54:40|8424.5|8423.6|8424.6|8423.7|8424.6|8423.7|8424.5|8423.6|2
1651719290000|2022-05-05 02:54:50|8424.5|8423.6|8424.6|8423.7|8424.7|8423.8|8424.5|8423.6|4
1651719300000|2022-05-05 02:55:00|8424.7|8423.8|8424.6|8423.7|8424.7|8423.8|8424.6|8423.7|6
1651719310000|2022-05-05 02:55:10|8424.7|8423.8|8425.1|8424.2|8425.1|8424.2|8424.6|8423.7|14
1651719320000|2022-05-05 02:55:20|8425|8424.1|8425.2|8424.3|8425.2|8424.3|8425|8424.1|9
1651719330000|2022-05-05 02:55:30|8425.1|8424.2|8425.1|8424.2|8425.2|8424.3|8425.1|8424.2|3
1651719340000|2022-05-05 02:55:40|8424.9|8424|8424.9|8424|8425.2|8424.3|8424.5|8423.5|24
1651719350000|2022-05-05 02:55:50|8425|8424.1|8425.4|8424.5|8425.6|8424.7|8424.9|8424|19
1651719360000|2022-05-05 02:56:00|8425.5|8424.6|8424.9|8424|8425.5|8424.6|8424.9|8424|7
1651719370000|2022-05-05 02:56:10|8425|8424.1|8425|8424.1|8425.1|8424.2|8424.8|8423.9|13
1651719380000|2022-05-05 02:56:20|8424.9|8424|8424.9|8423.4|8425.2|8424.3|8424.8|8423.4|13
1651719390000|2022-05-05 02:56:30|8424.8|8423.3|8424.9|8423.4|8424.9|8423.4|8424.8|8423.3|2
1651719400000|2022-05-05 02:56:40|8425|8423.5|8425.1|8423.6|8425.1|8423.6|8424.9|8423.4|6
1651719410000|2022-05-05 02:56:50|8425|8423.5|8424.7|8423.8|8425|8423.8|8424.6|8423.4|9
1651719420000|2022-05-05 02:57:00|8424.6|8423.7|8424.6|8423.7|8424.7|8423.8|8424.4|8423.5|15
1651719430000|2022-05-05 02:57:10|8424.5|8423.6|8424.4|8423.5|8424.7|8423.7|8424.4|8423.2|5
1651719440000|2022-05-05 02:57:20|8424.5|8423.6|8424.7|8423.2|8424.7|8423.8|8424.3|8423.1|16
1651719450000|2022-05-05 02:57:30|8424.6|8423.1|8425.1|8424.2|8425.1|8424.2|8424.1|8422.9|23
1651719460000|2022-05-05 02:57:40|8425.5|8424.6|8425.7|8424.8|8425.9|8425|8425.5|8424.6|11
1651719470000|2022-05-05 02:57:50|8425.4|8424.5|8425.6|8424.7|8425.6|8424.7|8425|8424.1|19
1651719480000|2022-05-05 02:58:00|8425.5|8424.6|8426.4|8425.5|8426.4|8425.5|8425.5|8424.6|8
1651719490000|2022-05-05 02:58:10|8426.3|8425.4|8426.5|8425.6|8426.7|8425.6|8426.1|8425.1|18
1651719500000|2022-05-05 02:58:20|8426.7|8425.8|8426.7|8425.8|8426.7|8425.8|8426.6|8425.7|7
1651719510000|2022-05-05 02:58:30|8426.6|8425.7|8427|8426.1|8427|8426.1|8426.6|8425.7|12
1651719520000|2022-05-05 02:58:40|8427.2|8426.3|8427.6|8426.7|8427.6|8426.7|8427.2|8426.3|7
1651719540000|2022-05-05 02:59:00|8427.5|8426.6|8427.5|8426.6|8427.6|8426.7|8427.5|8426.6|5
1651719550000|2022-05-05 02:59:10|8427.2|8426.3|8427.1|8426.2|8427.2|8426.3|8426.5|8425.6|23
1651719560000|2022-05-05 02:59:20|8427.2|8426.3|8427.7|8426.2|8427.8|8426.7|8427|8426.1|9
1651719570000|2022-05-05 02:59:30|8427.8|8426.3|8427.7|8426.8|8427.8|8426.8|8427.6|8426.2|11
1651719580000|2022-05-05 02:59:40|8427.6|8426.7|8427.6|8426.7|8427.7|8426.8|8427.6|8426.7|3
1651719590000|2022-05-05 02:59:50|8427.7|8426.8|8428.2|8427.3|8428.3|8427.4|8427.6|8426.7|10
1651719600000|2022-05-05 03:00:00|8428.3|8427.4|8428.2|8427.3|8428.3|8427.4|8428.2|8427.3|4
1651719610000|2022-05-05 03:00:10|8428.1|8427.2|8428.2|8427.3|8428.3|8427.4|8428.1|8427.2|8
1651719620000|2022-05-05 03:00:20|8428|8427.1|8428|8427.1|8428.1|8427.2|8427.9|8427|7
1651719630000|2022-05-05 03:00:30|8428.1|8427.2|8428.3|8426.8|8428.3|8427.2|8427.9|8426.8|13
1651719640000|2022-05-05 03:00:40|8428.2|8427.3|8428|8427.1|8428.2|8427.3|8428|8427.1|7
1651719650000|2022-05-05 03:00:50|8428.1|8427.2|8428|8427.1|8428.1|8427.2|8428|8427.1|2
1651719660000|2022-05-05 03:01:00|8427.9|8427|8428.1|8427.2|8428.2|8427.3|8427.9|8427|5
1651719670000|2022-05-05 03:01:10|8428.2|8427.3|8427.9|8427|8428.2|8427.3|8427.9|8427|14
1651719680000|2022-05-05 03:01:20|8428|8427.1|8428.2|8426.7|8428.2|8427.2|8427.9|8426.6|10
1651719690000|2022-05-05 03:01:30|8428.1|8426.6|8427.7|8426.8|8428.3|8427|8427.7|8426.6|17
1651719700000|2022-05-05 03:01:40|8427.8|8426.9|8427.7|8426.8|8428.1|8427.2|8427.7|8426.8|13
1651719710000|2022-05-05 03:01:50|8427.8|8426.9|8428|8427.1|8428.3|8427.3|8427.8|8426.8|16
1651719720000|2022-05-05 03:02:00|8428.1|8427.2|8428.5|8427|8428.5|8427.3|8428|8427|7
1651719730000|2022-05-05 03:02:10|8428.7|8427.2|8428.2|8427.3|8428.7|8427.3|8428.2|8426.9|6
1651719740000|2022-05-05 03:02:20|8428.1|8427.2|8428.1|8427.2|8428.2|8427.3|8428|8427.1|15
1651719750000|2022-05-05 03:02:30|8428.2|8427.3|8428.1|8427.2|8428.2|8427.3|8428.1|8427.2|8
1651719760000|2022-05-05 03:02:40|8428.2|8427.3|8428.7|8427.8|8428.9|8428|8428.2|8427.3|15
1651719770000|2022-05-05 03:02:50|8428.8|8427.9|8428.6|8427.7|8429|8428|8428.5|8427.4|16
1651719780000|2022-05-05 03:03:00|8428.5|8427.6|8428.5|8427.6|8428.6|8427.7|8428.5|8427.6|7
1651719790000|2022-05-05 03:03:10|8428.4|8427.5|8428.6|8427.7|8428.7|8427.8|8428.4|8427.5|7
1651719800000|2022-05-05 03:03:20|8428.8|8427.9|8428.8|8427.9|8428.8|8427.9|8428.6|8427.7|9
1651719810000|2022-05-05 03:03:30|8428.6|8427.7|8428.7|8427.8|8428.7|8427.8|8428.6|8427.7|2
1651719820000|2022-05-05 03:03:40|8428.6|8427.7|8428.7|8427.8|8428.7|8427.8|8428.6|8427.7|6
1651719830000|2022-05-05 03:03:50|8428.6|8427.7|8428.7|8427.8|8428.8|8427.9|8428.6|8427.7|8
1651719840000|2022-05-05 03:04:00|8428.6|8427.7|8428.7|8427.8|8429|8427.8|8428.6|8427.4|5
1651719850000|2022-05-05 03:04:10|8428.6|8427.7|8428.7|8427.8|8428.7|8427.8|8428.6|8427.7|6
1651719860000|2022-05-05 03:04:20|8428.6|8427.7|8428.7|8427.8|8428.7|8427.8|8428.6|8427.7|10
1651719870000|2022-05-05 03:04:30|8428.8|8427.9|8428.7|8427.8|8428.8|8427.9|8428.7|8427.8|4
1651719880000|2022-05-05 03:04:40|8428.8|8427.9|8428.8|8427.9|8428.8|8427.9|8428.7|8427.8|7
1651719890000|2022-05-05 03:04:50|8428.7|8427.8|8428.7|8427.8|8428.7|8427.8|8428.7|8427.8|1
1651719900000|2022-05-05 03:05:00|8428.6|8427.7|8428.7|8427.8|8428.7|8427.8|8428.6|8427.7|2
1651719910000|2022-05-05 03:05:10|8428.8|8427.9|8428.8|8427.9|8428.8|8427.9|8428.7|8427.8|5
1651719920000|2022-05-05 03:05:20|8428.7|8427.8|8428.7|8427.8|8428.8|8427.9|8428.6|8427.7|7
1651719930000|2022-05-05 03:05:30|8428.6|8427.7|8428.7|8427.8|8428.7|8427.8|8428.6|8427.7|4
1651719940000|2022-05-05 03:05:40|8428.6|8427.7|8428.7|8427.8|8428.7|8427.8|8428.6|8427.7|2
1651719950000|2022-05-05 03:05:50|8428.8|8427.9|8428.8|8427.9|8428.9|8428|8428.7|8427.8|9
1651719960000|2022-05-05 03:06:00|8429.1|8427.6|8429|8428.1|8429.1|8428.1|8428.7|8427.6|9
1651719970000|2022-05-05 03:06:10|8429.1|8428.2|8429.2|8428.3|8429.2|8428.3|8429|8428.1|16
1651719980000|2022-05-05 03:06:20|8429.1|8428.2|8429.3|8428.4|8429.3|8428.4|8428.9|8428|9
1651719990000|2022-05-05 03:06:30|8429.4|8428.5|8429.3|8428.4|8429.4|8428.5|8429.2|8428.3|6
1651720000000|2022-05-05 03:06:40|8429.2|8428.3|8429.3|8428.4|8429.4|8428.5|8429.2|8428.3|10
1651720010000|2022-05-05 03:06:50|8429.4|8428.5|8429.6|8428.7|8429.6|8428.7|8429.3|8428.4|8
1651720020000|2022-05-05 03:07:00|8429.5|8428.6|8429.5|8428.6|8429.6|8428.7|8429.2|8428.3|16
1651720030000|2022-05-05 03:07:10|8429.4|8428.5|8429.9|8429|8430.1|8429.2|8429.4|8428.5|17
1651720040000|2022-05-05 03:07:20|8430.5|8429.6|8430.7|8429.8|8430.8|8429.9|8430.5|8429.6|12
1651720050000|2022-05-05 03:07:30|8430.8|8429.9|8430.7|8429.8|8430.9|8430|8430.7|8429.8|7
1651720060000|2022-05-05 03:07:40|8430.8|8429.9|8430.7|8429.8|8430.8|8429.9|8430.7|8429.8|10
1651720070000|2022-05-05 03:07:50|8430.8|8429.9|8431.3|8430.4|8431.3|8430.4|8430.7|8429.8|9
1651720080000|2022-05-05 03:08:00|8431.4|8430.5|8431.1|8430.2|8431.4|8430.5|8431|8430.1|11
1651720090000|2022-05-05 03:08:10|8431.2|8430.3|8431.3|8430.4|8431.4|8430.5|8430.9|8430|17
1651720100000|2022-05-05 03:08:20|8431.2|8430.3|8431.1|8430.2|8431.4|8430.5|8431.1|8430.2|19
1651720110000|2022-05-05 03:08:30|8431.2|8430.3|8431.5|8430.6|8431.5|8430.6|8431|8430|19
1651720120000|2022-05-05 03:08:40|8431.4|8430.5|8431.4|8430.5|8431.4|8430.5|8431.2|8430.3|11
1651720130000|2022-05-05 03:08:50|8431.3|8430.4|8431.3|8430.4|8431.4|8430.5|8431.3|8430.4|3
1651720140000|2022-05-05 03:09:00|8431.4|8430.5|8430.6|8429.7|8431.4|8430.5|8430.5|8429.6|31
1651720150000|2022-05-05 03:09:10|8430.9|8429.4|8430.9|8430|8431|8430.1|8430.8|8429.3|12
1651720160000|2022-05-05 03:09:20|8431|8430.1|8430.8|8429.9|8431|8430.1|8430.7|8429.8|17
1651720170000|2022-05-05 03:09:30|8430.7|8429.8|8430.7|8429.8|8430.9|8429.9|8430.5|8429.4|15
1651720180000|2022-05-05 03:09:40|8430.6|8429.7|8430.7|8429.8|8430.8|8429.9|8430.6|8429.7|6
1651720190000|2022-05-05 03:09:50|8430.6|8429.7|8430.2|8429.3|8431.3|8430|8430.2|8429|22
1651720200000|2022-05-05 03:10:00|8430.3|8429.4|8430.4|8429.5|8430.5|8429.5|8430|8428.8|18
1651720210000|2022-05-05 03:10:10|8430.3|8429.4|8430.6|8429.7|8430.7|8429.7|8430.3|8429.1|25
1651720220000|2022-05-05 03:10:20|8430.5|8429.6|8430.9|8429.4|8430.9|8429.7|8430.5|8429.3|5
1651720230000|2022-05-05 03:10:30|8430.7|8429.2|8431.2|8430.3|8431.3|8430.4|8430.7|8429.2|13
1651720240000|2022-05-05 03:10:40|8431.1|8430.2|8431.4|8430.5|8431.8|8430.9|8431.1|8430.2|11
1651720250000|2022-05-05 03:10:50|8431.3|8430.4|8431|8430.1|8431.5|8430.4|8431|8429.7|16
1651720260000|2022-05-05 03:11:00|8430.9|8430|8430.8|8429.9|8431.2|8430|8430.8|8429.6|8
1651720270000|2022-05-05 03:11:10|8430.9|8430|8431|8430.1|8431|8430.1|8430.8|8429.9|10
1651720280000|2022-05-05 03:11:20|8430.9|8430|8431|8430.1|8431.1|8430.1|8430.7|8429.6|5
1651720290000|2022-05-05 03:11:30|8431.1|8430.2|8431.1|8430.2|8431.6|8430.4|8431.1|8429.9|16
1651720300000|2022-05-05 03:11:40|8430.8|8429.9|8431.1|8430.2|8431.5|8430.3|8430.8|8429.8|17
1651720310000|2022-05-05 03:11:50|8431.4|8429.9|8431.6|8430.1|8431.6|8430.4|8431.2|8429.9|11
1651720320000|2022-05-05 03:12:00|8431.5|8430|8431|8430.1|8431.6|8430.4|8431|8430|14
1651720330000|2022-05-05 03:12:10|8430.8|8429.9|8430.5|8429.6|8430.9|8430|8430.4|8429.5|15
1651720340000|2022-05-05 03:12:20|8430.4|8429.5|8429.6|8428.7|8430.5|8429.6|8429.5|8428.3|11
1651720350000|2022-05-05 03:12:30|8429.5|8428.6|8429.6|8428.7|8429.6|8428.7|8429.5|8428.6|18
1651720360000|2022-05-05 03:12:40|8429.5|8428.6|8430|8429.1|8430.1|8429.2|8429.5|8428.6|22
1651720370000|2022-05-05 03:12:50|8430.1|8429.2|8429.8|8428.9|8430.1|8429.2|8429.8|8428.9|12
1651720380000|2022-05-05 03:13:00|8429.7|8428.8|8430.5|8429.6|8430.6|8429.7|8429.7|8428.8|7
1651720390000|2022-05-05 03:13:10|8430.6|8429.7|8430.4|8429.5|8430.6|8429.7|8430.3|8429.4|9
1651720400000|2022-05-05 03:13:20|8430.3|8429.4|8430.4|8429.5|8430.4|8429.5|8430.3|8429.4|6
1651720410000|2022-05-05 03:13:30|8430.3|8429.4|8430.3|8429.4|8430.5|8429.6|8430.2|8429.3|10
1651720420000|2022-05-05 03:13:40|8430.4|8429.5|8429.8|8428.9|8430.4|8429.5|8429.8|8428.9|15
1651720430000|2022-05-05 03:13:50|8429.9|8429|8430.2|8429.3|8430.2|8429.3|8429.9|8429|7
1651720440000|2022-05-05 03:14:00|8430.4|8429.5|8430.6|8429.7|8430.7|8429.8|8430.4|8429.5|12
1651720450000|2022-05-05 03:14:10|8430.7|8429.8|8430.6|8429.7|8430.7|8429.8|8430.4|8429.5|11
1651720460000|2022-05-05 03:14:20|8430.7|8429.8|8430.8|8429.9|8430.9|8430|8430.5|8429.6|12
1651720470000|2022-05-05 03:14:30|8430.9|8430|8430.4|8429.5|8431|8430|8430.4|8429.5|9
1651720480000|2022-05-05 03:14:40|8430.5|8429.6|8430.5|8429.6|8430.8|8429.6|8430.4|8429.3|4
1651720490000|2022-05-05 03:14:50|8430.6|8429.7|8430.8|8429.9|8430.9|8430|8430.5|8429.6|12
1651720500000|2022-05-05 03:15:00|8430.9|8430|8430.4|8429.5|8430.9|8430|8430.3|8429.4|7
1651720510000|2022-05-05 03:15:10|8430.5|8429.6|8430.3|8429.4|8430.8|8429.6|8430.3|8429.2|13
1651720520000|2022-05-05 03:15:20|8430.4|8429.5|8430.3|8429.4|8430.4|8429.5|8430.1|8429.2|14
1651720530000|2022-05-05 03:15:30|8430.2|8429.3|8430.1|8429.2|8430.4|8429.5|8430.1|8429.2|19
1651720540000|2022-05-05 03:15:40|8430.2|8429.3|8430.1|8429.2|8430.4|8429.3|8429.8|8428.8|17
1651720550000|2022-05-05 03:15:50|8430|8429.1|8429.9|8429|8430.5|8429.3|8429.9|8429|11
1651720560000|2022-05-05 03:16:00|8430.3|8428.8|8429.9|8429|8430.3|8429.1|8429.8|8428.6|13
1651720570000|2022-05-05 03:16:10|8429.8|8428.9|8430.1|8429.2|8430.3|8429.2|8429.8|8428.8|10
1651720580000|2022-05-05 03:16:20|8430.5|8429|8430.4|8429.5|8430.5|8429.5|8430.1|8428.9|16
1651720590000|2022-05-05 03:16:30|8430.7|8429.2|8430|8428.5|8430.7|8429.2|8429.8|8428.5|19
1651720600000|2022-05-05 03:16:40|8430.1|8428.6|8429.9|8429|8430.2|8429|8429.9|8428.6|5
1651720610000|2022-05-05 03:16:50|8430.2|8428.7|8430.3|8429.4|8430.3|8429.4|8430|8428.7|5
1651720620000|2022-05-05 03:17:00|8430.6|8429.1|8430.2|8429.3|8430.6|8429.4|8430.2|8429|6
1651720630000|2022-05-05 03:17:10|8430.5|8429.6|8430.6|8429.7|8431.2|8429.8|8430.5|8429.5|14
1651720640000|2022-05-05 03:17:20|8430.7|8429.8|8430.1|8429.2|8430.9|8429.8|8430.1|8429.2|16
1651720650000|2022-05-05 03:17:30|8430.2|8429.3|8430.3|8429.4|8430.3|8429.4|8430.2|8429.3|10
1651720660000|2022-05-05 03:17:40|8430.2|8429.3|8430.1|8429.2|8430.3|8429.4|8430.1|8429.2|4
1651720670000|2022-05-05 03:17:50|8430.2|8429.3|8430.2|8429.3|8430.3|8429.4|8430.2|8429.3|3
1651720680000|2022-05-05 03:18:00|8430.1|8429.2|8430.1|8429.2|8430.1|8429.2|8430.1|8429.2|1
1651720690000|2022-05-05 03:18:10|8430.2|8429.3|8430.2|8429.3|8430.2|8429.3|8430.2|8429.3|1
1651720700000|2022-05-05 03:18:20|8430.1|8429.2|8430.1|8429.2|8430.1|8429.2|8430.1|8429.2|1
1651720710000|2022-05-05 03:18:30|8430|8429.1|8430.2|8429.3|8430.2|8429.3|8430|8429.1|7
1651720720000|2022-05-05 03:18:40|8430.1|8429.2|8430.2|8429.3|8430.2|8429.3|8430.1|8429.2|4
1651720730000|2022-05-05 03:18:50|8429.9|8429|8429.7|8428.8|8429.9|8429|8429.6|8428.7|8
1651720740000|2022-05-05 03:19:00|8429.6|8428.7|8429.8|8428.9|8429.8|8428.9|8429.6|8428.7|3
1651720750000|2022-05-05 03:19:10|8429.7|8428.8|8429.7|8428.8|8429.7|8428.8|8429.6|8428.7|3
1651720760000|2022-05-05 03:19:20|8429.8|8428.9|8429.7|8428.8|8429.8|8428.9|8429.6|8428.7|6
1651720770000|2022-05-05 03:19:30|8429.6|8428.7|8429.7|8428.8|8429.7|8428.8|8429.6|8428.7|2
1651720780000|2022-05-05 03:19:40|8429.2|8428.3|8429.8|8428.9|8430.1|8429.2|8429.2|8428.3|19
1651720790000|2022-05-05 03:19:50|8429.7|8428.8|8430.2|8428.7|8430.2|8429|8429.7|8428.7|6
1651720800000|2022-05-05 03:20:00|8429.9|8429|8429.8|8428.9|8430|8429.1|8429.8|8428.9|7
1651720810000|2022-05-05 03:20:10|8429.9|8429|8430.1|8429.2|8430.2|8429.3|8429.9|8428.7|12
1651720820000|2022-05-05 03:20:20|8430.2|8429.3|8430.1|8429.2|8430.2|8429.3|8430.1|8429.2|4
1651720830000|2022-05-05 03:20:30|8430.2|8429.3|8430.1|8429.2|8430.2|8429.3|8430.1|8429.2|6
1651720840000|2022-05-05 03:20:40|8430.2|8429.3|8429.7|8428.8|8430.2|8429.3|8429.7|8428.8|8
1651720850000|2022-05-05 03:20:50|8429.6|8428.7|8429.7|8428.8|8429.8|8428.9|8429.6|8428.7|8
1651720860000|2022-05-05 03:21:00|8429.6|8428.7|8429.4|8428.5|8429.6|8428.7|8429.3|8428.4|16
1651720870000|2022-05-05 03:21:10|8429.5|8428.6|8429.9|8429|8429.9|8429|8429.5|8428.6|7
1651720880000|2022-05-05 03:21:20|8430|8429.1|8429.7|8428.2|8430|8429.1|8429.4|8428.2|14
1651720890000|2022-05-05 03:21:30|8429.4|8428.5|8429.1|8428.2|8429.8|8428.6|8428.9|8428|11
1651720900000|2022-05-05 03:21:40|8429.4|8427.9|8429|8428.1|8429.4|8428.2|8428.9|8427.8|13
1651720910000|2022-05-05 03:21:50|8429.1|8428.2|8429.1|8428.2|8429.1|8428.2|8429.1|8428.2|1
1651720920000|2022-05-05 03:22:00|8429|8428.1|8429|8428.1|8429.1|8428.2|8429|8428.1|5
1651720930000|2022-05-05 03:22:10|8429.1|8428.2|8429|8428.1|8429.4|8428.4|8428.9|8427.8|16
1651720940000|2022-05-05 03:22:20|8428.9|8428|8429|8428.1|8429|8428.1|8428.8|8427.9|6
1651720950000|2022-05-05 03:22:30|8428.9|8428|8429|8428.1|8429|8428.1|8428.9|8428|4
1651720960000|2022-05-05 03:22:40|8428.9|8428|8429|8428.1|8429|8428.1|8428.9|8428|2
1651720970000|2022-05-05 03:22:50|8428.9|8428|8428.8|8427.9|8428.9|8428|8428.7|8427.8|8
1651720980000|2022-05-05 03:23:00|8428.7|8427.8|8428.8|8427.9|8428.8|8427.9|8428.7|8427.8|4
1651720990000|2022-05-05 03:23:10|8428.9|8428|8429.2|8427.7|8429.2|8428|8428.7|8427.7|6
1651721000000|2022-05-05 03:23:20|8428.8|8427.9|8428.6|8427.7|8429|8428.1|8428.6|8427.3|10
1651721010000|2022-05-05 03:23:30|8428.5|8427.6|8428.8|8427.3|8428.8|8427.6|8428.4|8427.2|8
1651721020000|2022-05-05 03:23:40|8428.9|8427.4|8428.3|8427.4|8428.9|8427.6|8428.3|8427.3|10
1651721030000|2022-05-05 03:23:50|8428.5|8427.6|8428.5|8427.6|8428.5|8427.6|8428.4|8427.5|5
1651721040000|2022-05-05 03:24:00|8428.4|8427.5|8428.3|8427.4|8428.8|8427.6|8428.3|8427.2|11
1651721050000|2022-05-05 03:24:10|8428.4|8427.5|8428.3|8427.4|8428.4|8427.5|8428.3|8427.4|4
1651721060000|2022-05-05 03:24:20|8428.4|8427.5|8428.5|8427.6|8428.5|8427.6|8428.3|8427.4|6
1651721070000|2022-05-05 03:24:30|8428.6|8427.7|8429|8427.5|8429|8427.8|8428.5|8427.5|8
1651721080000|2022-05-05 03:24:40|8428.7|8427.8|8428.6|8427.7|8428.8|8427.9|8428.6|8427.7|4
1651721090000|2022-05-05 03:24:50|8428.7|8427.8|8428.7|8427.8|8428.7|8427.8|8428.6|8427.7|3
1651721100000|2022-05-05 03:25:00|8428.6|8427.7|8428.6|8427.7|8428.7|8427.8|8428.5|8427.6|7
1651721110000|2022-05-05 03:25:10|8428.7|8427.8|8428.6|8427.7|8428.7|8427.8|8428.5|8427.6|6
1651721120000|2022-05-05 03:25:20|8428.7|8427.8|8428.7|8427.8|8428.8|8427.9|8428.7|8427.8|3
1651721130000|2022-05-05 03:25:30|8428.6|8427.7|8428.7|8427.8|8428.7|8427.8|8428.6|8427.7|4
1651721150000|2022-05-05 03:25:50|8428.8|8427.9|8428.8|8427.9|8428.8|8427.9|8428.7|8427.8|3
1651721160000|2022-05-05 03:26:00|8428.7|8427.8|8428.7|8427.8|8428.7|8427.8|8428.7|8427.8|1
1651721170000|2022-05-05 03:26:10|8428.8|8427.9|8428.7|8427.8|8428.8|8427.9|8428.7|8427.8|2
1651721190000|2022-05-05 03:26:30|8428.6|8427.7|8428.6|8427.7|8428.6|8427.7|8428.6|8427.7|1
1651721210000|2022-05-05 03:26:50|8428.7|8427.8|8428.7|8427.8|8428.8|8427.9|8428.7|8427.8|5
1651721220000|2022-05-05 03:27:00|8428.9|8428|8429.6|8428.7|8429.7|8428.8|8428.9|8428|17
1651721230000|2022-05-05 03:27:10|8429.5|8428.6|8429.7|8428.8|8429.8|8428.9|8429.5|8428.6|10
1651721240000|2022-05-05 03:27:20|8429.8|8428.9|8429.9|8429|8429.9|8429|8429.8|8428.9|4
1651721260000|2022-05-05 03:27:40|8430|8429.1|8430.4|8429.5|8430.8|8429.9|8429.9|8429|14
1651721270000|2022-05-05 03:27:50|8430.5|8429.6|8430.5|8429.6|8430.5|8429.6|8430.5|8429.6|1
1651721280000|2022-05-05 03:28:00|8430.4|8429.5|8430.3|8429.4|8430.7|8429.8|8430.2|8429.3|13
1651721290000|2022-05-05 03:28:10|8430.2|8429.3|8430.2|8429.3|8430.3|8429.4|8430.2|8429.3|9
1651721300000|2022-05-05 03:28:20|8430.3|8429.4|8430.4|8429.5|8430.4|8429.5|8430.2|8429.3|5
1651721310000|2022-05-05 03:28:30|8430.3|8429.4|8430.4|8429.5|8430.5|8429.6|8430.2|8429.3|11
1651721320000|2022-05-05 03:28:40|8430.5|8429.6|8430.6|8429.7|8430.6|8429.7|8430.2|8429.3|23
1651721330000|2022-05-05 03:28:50|8430.5|8429.6|8430.7|8429.8|8430.7|8429.8|8430.5|8429.6|3
1651721340000|2022-05-05 03:29:00|8430.6|8429.7|8431|8430.1|8431|8430.1|8430.6|8429.7|18
1651721350000|2022-05-05 03:29:10|8430.9|8430|8431.7|8430.8|8431.7|8430.8|8430.8|8429.9|23
1651721360000|2022-05-05 03:29:20|8431.6|8430.7|8431.7|8430.8|8432.2|8430.9|8431.6|8430.5|14
1651721370000|2022-05-05 03:29:30|8431.6|8430.7|8432.5|8431.6|8432.5|8431.6|8431.6|8430.7|15
1651721380000|2022-05-05 03:29:40|8432.6|8431.7|8432.5|8431.6|8432.7|8431.8|8432.5|8431.6|10
1651721390000|2022-05-05 03:29:50|8432.6|8431.7|8432.7|8431.8|8433|8431.8|8432.6|8431.4|9
1651721400000|2022-05-05 03:30:00|8432.6|8431.7|8433.2|8432.3|8433.3|8432.4|8432.6|8431.7|11
1651721410000|2022-05-05 03:30:10|8433.1|8432.2|8433.2|8432.3|8433.2|8432.3|8433.1|8432.2|12
1651721420000|2022-05-05 03:30:20|8433.1|8432.2|8433.2|8432.3|8433.2|8432.3|8433.1|8432.2|2
1651721430000|2022-05-05 03:30:30|8433.7|8432.8|8434.4|8432.9|8434.5|8433.4|8433.7|8432.8|16
1651721440000|2022-05-05 03:30:40|8434.2|8433.3|8434.4|8433.5|8434.4|8433.5|8434.1|8433.2|14
1651721450000|2022-05-05 03:30:50|8434.3|8433.4|8434.8|8433.9|8434.9|8434|8434.3|8433.1|12
1651721460000|2022-05-05 03:31:00|8434.7|8433.8|8435.3|8434.4|8435.5|8434.4|8434.4|8433.3|22
1651721470000|2022-05-05 03:31:10|8435.2|8434.3|8435.8|8434.9|8436.2|8434.9|8435.2|8434.3|21
1651721480000|2022-05-05 03:31:20|8435.7|8434.8|8435.8|8434.3|8435.9|8434.8|8435.4|8434.3|9
1651721490000|2022-05-05 03:31:30|8435.5|8434.6|8435.7|8434.2|8435.8|8434.6|8435.5|8434.2|3
1651721500000|2022-05-05 03:31:40|8435.8|8434.3|8435.7|8434.8|8436.1|8435|8435.6|8434.3|14
1651721510000|2022-05-05 03:31:50|8435.8|8434.9|8435.7|8434.8|8435.9|8435|8435.6|8434.7|19
1651721520000|2022-05-05 03:32:00|8435.6|8434.7|8435.7|8434.8|8435.7|8434.8|8435.4|8434.5|8
1651721530000|2022-05-05 03:32:10|8435.8|8434.9|8435.9|8435|8435.9|8435|8435.7|8434.8|8
1651721540000|2022-05-05 03:32:20|8436|8435.1|8436.1|8435.2|8436.2|8435.3|8435.8|8434.9|9
1651721550000|2022-05-05 03:32:30|8435.8|8434.9|8436|8435.1|8436|8435.1|8435.8|8434.9|9
1651721560000|2022-05-05 03:32:40|8436.2|8435.3|8436.5|8435.6|8436.8|8435.8|8436.1|8435.2|15
1651721570000|2022-05-05 03:32:50|8436.6|8435.7|8436.7|8435.8|8436.8|8435.9|8436.5|8435.6|10
1651721580000|2022-05-05 03:33:00|8436.8|8435.9|8436.6|8435.7|8436.8|8435.9|8436.5|8435.6|7
1651721590000|2022-05-05 03:33:10|8436.7|8435.8|8436.7|8435.8|8436.7|8435.8|8436|8435.1|23
1651721600000|2022-05-05 03:33:20|8436.6|8435.7|8436.7|8435.8|8437|8435.8|8436.5|8435.4|9
1651721610000|2022-05-05 03:33:30|8436.6|8435.7|8436.9|8436|8437.2|8436.3|8436.2|8435.3|20
1651721620000|2022-05-05 03:33:40|8436.8|8435.9|8436.8|8435.9|8436.9|8436|8436.8|8435.9|5
1651721630000|2022-05-05 03:33:50|8436.9|8436|8436.9|8436|8437|8436.1|8436.8|8435.9|6
1651721640000|2022-05-05 03:34:00|8436.8|8435.9|8436.8|8435.9|8436.9|8436|8436.8|8435.9|3
1651721650000|2022-05-05 03:34:10|8436.7|8435.8|8437.1|8435.6|8437.1|8435.9|8436.7|8435.6|4
1651721660000|2022-05-05 03:34:20|8437|8435.5|8436.7|8435.8|8437.1|8436|8436.7|8435.5|12
1651721670000|2022-05-05 03:34:30|8436.8|8435.9|8436.6|8435.7|8436.8|8435.9|8436.6|8435.7|5
1651721680000|2022-05-05 03:34:40|8436.7|8435.8|8437.5|8436|8437.5|8436.2|8436.6|8435.7|11
1651721690000|2022-05-05 03:34:50|8437.4|8435.9|8436.8|8435.9|8437.4|8436.2|8436.7|8435.7|12
1651721700000|2022-05-05 03:35:00|8436.9|8436|8436.6|8435.7|8437.2|8436|8436.6|8435.6|6
1651721710000|2022-05-05 03:35:10|8436.5|8435.6|8436.8|8435.3|8436.8|8435.7|8436.5|8435.3|6
1651721720000|2022-05-05 03:35:20|8436.3|8435.4|8436.9|8436|8436.9|8436|8436.2|8435.3|8
1651721730000|2022-05-05 03:35:30|8436.8|8435.9|8437|8436.1|8437|8436.1|8436.8|8435.9|5
1651721740000|2022-05-05 03:35:40|8437.4|8435.9|8437|8436.1|8437.4|8436.2|8436.9|8435.8|8
1651721750000|2022-05-05 03:35:50|8437.1|8436.2|8436.9|8436|8437.1|8436.2|8436.9|8436|3
1651721760000|2022-05-05 03:36:00|8437|8436.1|8437.1|8436.2|8437.3|8436.4|8436.9|8436|13
1651721770000|2022-05-05 03:36:10|8437|8436.1|8437.2|8436.3|8437.4|8436.5|8437|8436.1|7
1651721780000|2022-05-05 03:36:20|8437.3|8436.4|8437|8436.1|8437.3|8436.4|8436.9|8436|9
1651721800000|2022-05-05 03:36:40|8437.1|8436.2|8437.3|8436.4|8437.3|8436.4|8437|8436.1|9
1651721810000|2022-05-05 03:36:50|8437.5|8436.6|8438.4|8436.9|8438.4|8437|8437.5|8436.6|14
1651721820000|2022-05-05 03:37:00|8438.3|8436.8|8437.7|8436.2|8438.4|8437.2|8437.5|8436.1|16
1651721830000|2022-05-05 03:37:10|8437.8|8436.3|8437.4|8436.5|8437.8|8436.6|8437.4|8436.2|8
1651721840000|2022-05-05 03:37:20|8437.3|8436.4|8437.6|8436.7|8437.7|8436.8|8437.3|8436.4|12
1651721850000|2022-05-05 03:37:30|8437.7|8436.8|8437.3|8435.8|8437.7|8436.8|8437|8435.8|13
1651721860000|2022-05-05 03:37:40|8437.4|8435.9|8437.1|8436.2|8437.6|8436.3|8437|8435.9|10
1651721870000|2022-05-05 03:37:50|8437.2|8436.3|8437.1|8436.2|8437.2|8436.3|8437.1|8436.2|4
1651721880000|2022-05-05 03:38:00|8437.2|8436.3|8436.6|8435.7|8437.2|8436.3|8436.6|8435.7|9
1651721890000|2022-05-05 03:38:10|8436.7|8435.8|8436.7|8435.2|8436.8|8435.8|8436.4|8435.2|15
1651721900000|2022-05-05 03:38:20|8436.8|8435.3|8437.2|8435.7|8437.2|8436|8436.6|8435.3|11
1651721910000|2022-05-05 03:38:30|8437.3|8435.8|8437.1|8436.2|8437.4|8436.2|8437|8435.6|12
1651721920000|2022-05-05 03:38:40|8437.4|8436.5|8437.4|8436.5|8437.6|8436.7|8437.4|8436.5|6
1651721930000|2022-05-05 03:38:50|8437.1|8436.2|8437.1|8436.2|8437.2|8436.3|8437.1|8436.2|5
1651721940000|2022-05-05 03:39:00|8437|8436.1|8437.1|8436.2|8437.1|8436.2|8437|8436.1|6
1651721950000|2022-05-05 03:39:10|8437|8436.1|8437|8436.1|8437.1|8436.2|8437|8436.1|3
1651721960000|2022-05-05 03:39:20|8437.1|8436.2|8437|8436.1|8437.1|8436.2|8437|8436.1|2
1651721970000|2022-05-05 03:39:30|8437.1|8436.2|8437|8436.1|8437.1|8436.2|8436.9|8436|6
1651721980000|2022-05-05 03:39:40|8436.9|8436|8436.9|8436|8437|8436.1|8436.9|8436|5
1651721990000|2022-05-05 03:39:50|8437|8436.1|8437|8436.1|8437.3|8436.1|8436.9|8435.7|7
1651722000000|2022-05-05 03:40:00|8437.1|8436.2|8437.4|8436.5|8437.4|8436.5|8437.1|8436.2|8
1651722010000|2022-05-05 03:40:10|8437.3|8436.4|8437.3|8436.4|8437.8|8436.6|8437.2|8436.1|17
1651722020000|2022-05-05 03:40:20|8437.4|8436.5|8437.4|8436.5|8437.4|8436.5|8437.3|8436.4|5
1651722030000|2022-05-05 03:40:30|8437.5|8436.6|8437.9|8436.4|8438|8436.6|8437.4|8436.4|5
1651722040000|2022-05-05 03:40:40|8437.7|8436.8|8438|8437.1|8438.1|8437.2|8437.6|8436.4|16
1651722050000|2022-05-05 03:40:50|8438.1|8437.2|8438.5|8437.6|8438.6|8437.7|8438|8437.1|18
1651722060000|2022-05-05 03:41:00|8438.4|8437.5|8437.8|8436.9|8438.5|8437.6|8437.8|8436.9|16
1651722070000|2022-05-05 03:41:10|8437.9|8437|8437.7|8436.8|8438.1|8437.1|8437.6|8436.4|13
1651722080000|2022-05-05 03:41:20|8437.6|8436.7|8437.7|8436.8|8437.8|8436.9|8437.6|8436.7|6
1651722090000|2022-05-05 03:41:30|8437.8|8436.9|8437.8|8436.9|8437.8|8436.9|8437.8|8436.9|1
1651722100000|2022-05-05 03:41:40|8437.7|8436.8|8437.8|8436.9|8437.8|8436.9|8437.7|8436.8|2
1651722110000|2022-05-05 03:41:50|8437.7|8436.8|8437.8|8436.9|8437.8|8436.9|8437.7|8436.8|2
1651722120000|2022-05-05 03:42:00|8437.7|8436.8|8437.1|8435.6|8437.8|8436.9|8436.8|8435.6|17
1651722130000|2022-05-05 03:42:10|8437.2|8435.7|8436.1|8435.2|8437.2|8435.7|8436|8434.9|25
1651722140000|2022-05-05 03:42:20|8436.2|8435.3|8436.9|8435.4|8437|8435.7|8436.1|8435|25
1651722150000|2022-05-05 03:42:30|8436.6|8435.1|8436.1|8434.6|8436.6|8435.4|8435.8|8434.6|25
1651722160000|2022-05-05 03:42:40|8436.2|8434.7|8436|8435.1|8436.2|8435.1|8435.8|8434.6|11
1651722170000|2022-05-05 03:42:50|8435.9|8435|8435.9|8435|8436|8435.1|8435.9|8435|7
1651722180000|2022-05-05 03:43:00|8435.5|8434.6|8435.6|8434.7|8435.8|8434.9|8435.2|8434.3|15
1651722190000|2022-05-05 03:43:10|8435.7|8434.8|8435.9|8434.4|8435.9|8434.8|8435.5|8434.3|10
1651722200000|2022-05-05 03:43:20|8435.8|8434.3|8435.5|8434.6|8435.8|8434.6|8435.4|8434.2|6
1651722210000|2022-05-05 03:43:30|8435.4|8434.5|8435|8433.5|8435.5|8434.5|8434.4|8433.3|24
1651722220000|2022-05-05 03:43:40|8434.6|8433.7|8435.1|8433.6|8435.1|8433.7|8434.6|8433.5|6
1651722230000|2022-05-05 03:43:50|8434.7|8433.2|8434.2|8433.3|8434.7|8433.5|8434.2|8433|16
1651722240000|2022-05-05 03:44:00|8434.3|8433.4|8434.3|8433.4|8434.3|8433.4|8434.2|8433.3|7
1651722250000|2022-05-05 03:44:10|8434.2|8433.3|8434.2|8433.3|8434.3|8433.4|8434.2|8433.3|3
1651722260000|2022-05-05 03:44:20|8434.3|8433.4|8434.4|8433.5|8434.4|8433.5|8434.3|8433.4|4
1651722270000|2022-05-05 03:44:30|8434.5|8433.6|8434.6|8433.7|8434.6|8433.7|8434.5|8433.6|6
1651722280000|2022-05-05 03:44:40|8434.5|8433.6|8433.8|8432.9|8434.5|8433.6|8433.8|8432.9|9
1651722290000|2022-05-05 03:44:50|8433.9|8433|8435.5|8434|8435.5|8434|8433.9|8433|13
1651722300000|2022-05-05 03:45:00|8435.4|8433.9|8435.1|8433.6|8435.5|8434.3|8434.7|8433.5|31
1651722310000|2022-05-05 03:45:10|8435.2|8433.7|8434.7|8433.8|8435.2|8434|8434.7|8433.7|7
1651722320000|2022-05-05 03:45:20|8434.6|8433.7|8434.5|8433.6|8435|8433.8|8434.4|8433.4|14
1651722330000|2022-05-05 03:45:30|8434.7|8433.2|8434.9|8434|8435.1|8434.1|8434.6|8433.2|19
1651722340000|2022-05-05 03:45:40|8434.8|8433.9|8434.9|8434|8435|8434.1|8434.8|8433.9|8
1651722350000|2022-05-05 03:45:50|8435.3|8433.8|8435.4|8433.9|8435.5|8434|8435.2|8433.7|7
1651722360000|2022-05-05 03:46:00|8435.3|8433.8|8435.2|8433.7|8435.4|8433.9|8435.1|8433.6|10
1651722370000|2022-05-05 03:46:10|8435.1|8433.6|8434.8|8433.3|8435.1|8433.7|8434.4|8433.3|19
1651722380000|2022-05-05 03:46:20|8434.9|8433.4|8434.4|8433.5|8434.9|8433.6|8434.3|8433|11
1651722390000|2022-05-05 03:46:30|8434.3|8433.4|8434.4|8432.9|8434.7|8433.5|8434.1|8432.8|24
1651722400000|2022-05-05 03:46:40|8434.1|8433.2|8433.9|8433|8434.5|8433.2|8433.9|8432.6|19
1651722410000|2022-05-05 03:46:50|8434|8433.1|8434.2|8433.3|8434.2|8433.3|8433.9|8433|9
1651722420000|2022-05-05 03:47:00|8434.1|8433.2|8434|8433.1|8434.1|8433.2|8434|8433.1|8
1651722430000|2022-05-05 03:47:10|8434.1|8433.2|8434.6|8433.1|8434.6|8433.3|8434|8433|8
1651722440000|2022-05-05 03:47:20|8434.5|8433|8434.4|8432.9|8434.6|8433.1|8434.2|8432.7|8
1651722450000|2022-05-05 03:47:30|8434.2|8433.3|8434|8433.1|8434.3|8433.4|8433.5|8432.5|14
1651722460000|2022-05-05 03:47:40|8433.9|8433|8434|8432.5|8434|8433|8433.7|8432.2|14
1651722470000|2022-05-05 03:47:50|8433.9|8432.4|8433.9|8433|8434.3|8433|8433.6|8432.3|35
1651722480000|2022-05-05 03:48:00|8433.8|8432.9|8434.2|8432.7|8434.2|8433|8433.8|8432.6|8
1651722490000|2022-05-05 03:48:10|8434.1|8432.6|8434.2|8432.7|8434.2|8432.7|8434.1|8432.6|6
1651722500000|2022-05-05 03:48:20|8433.8|8432.9|8434.2|8432.7|8434.3|8432.9|8433.7|8432.6|10
1651722510000|2022-05-05 03:48:30|8434.1|8432.6|8434|8432.5|8434.2|8432.7|8434|8432.5|6
1651722520000|2022-05-05 03:48:40|8434.1|8432.6|8434.2|8432.7|8434.3|8432.8|8434.1|8432.6|4
1651722530000|2022-05-05 03:48:50|8434.3|8432.8|8434.1|8433.2|8434.5|8433.2|8434|8432.8|12
1651722540000|2022-05-05 03:49:00|8434.2|8433.3|8434.4|8433.5|8434.4|8433.5|8433.8|8432.9|15
1651722550000|2022-05-05 03:49:10|8434.6|8433.7|8434.4|8433.5|8434.6|8433.7|8434.3|8433.4|5
1651722560000|2022-05-05 03:49:20|8434.3|8433.4|8434.9|8433.4|8434.9|8433.6|8434.3|8433.4|12
1651722570000|2022-05-05 03:49:30|8434.7|8433.2|8434.6|8433.1|8434.7|8433.2|8434.6|8433.1|2
1651722580000|2022-05-05 03:49:40|8434.5|8433|8434.8|8433.3|8434.8|8433.3|8434.5|8433|4
1651722590000|2022-05-05 03:49:50|8434.6|8433.1|8434.8|8433.9|8434.9|8434|8434.4|8433.1|21
1651722600000|2022-05-05 03:50:00|8434.7|8433.8|8435.3|8433.8|8435.3|8434.1|8434.7|8433.8|11
1651722610000|2022-05-05 03:50:10|8435.2|8433.7|8434.4|8433.5|8435.3|8434|8434.4|8433.5|13
1651722620000|2022-05-05 03:50:20|8434.7|8433.2|8434.9|8434|8435.2|8434.1|8434.7|8433.2|14
1651722630000|2022-05-05 03:50:30|8434.8|8433.9|8435.7|8434.2|8435.8|8434.6|8434.8|8433.9|19
1651722640000|2022-05-05 03:50:40|8435.8|8434.3|8435.7|8434.2|8435.8|8434.3|8435.6|8434.1|6
1651722650000|2022-05-05 03:50:50|8435.8|8434.3|8435.3|8434.4|8435.8|8434.6|8435.3|8434.1|10
1651722660000|2022-05-05 03:51:00|8435.4|8434.5|8435.9|8435|8436|8435.1|8435.2|8434|18
1651722670000|2022-05-05 03:51:10|8436.2|8434.7|8436.3|8434.8|8436.7|8435.4|8436.1|8434.6|13
1651722680000|2022-05-05 03:51:20|8436.4|8434.9|8436.5|8435.6|8436.7|8435.7|8436.3|8434.8|14
1651722690000|2022-05-05 03:51:30|8436.4|8435.5|8436.5|8435.6|8436.6|8435.7|8436.4|8435.5|5
1651722700000|2022-05-05 03:51:40|8436.6|8435.7|8436.5|8435.6|8436.6|8435.7|8436.5|8435.6|2
1651722710000|2022-05-05 03:51:50|8436.6|8435.7|8436.6|8435.7|8436.6|8435.7|8436.5|8435.6|3
1651722720000|2022-05-05 03:52:00|8436.5|8435.6|8436.8|8435.3|8436.9|8435.7|8436.5|8435.3|4
1651722730000|2022-05-05 03:52:10|8437|8435.5|8436.9|8435.4|8437.3|8436|8436.8|8435.3|7
1651722740000|2022-05-05 03:52:20|8436.8|8435.3|8436.6|8435.7|8437|8435.8|8436.5|8435.3|13
1651722750000|2022-05-05 03:52:30|8436.7|8435.8|8436.6|8435.7|8436.7|8435.8|8436.6|8435.7|6
1651722760000|2022-05-05 03:52:40|8436.5|8435.6|8436.6|8435.7|8436.6|8435.7|8436.5|8435.6|2
1651722770000|2022-05-05 03:52:50|8436.5|8435.6|8436.6|8435.7|8436.6|8435.7|8436.5|8435.6|2
1651722780000|2022-05-05 03:53:00|8436.7|8435.8|8436.7|8435.8|8436.7|8435.8|8436.6|8435.7|5
1651722790000|2022-05-05 03:53:10|8437|8436.1|8436.7|8435.8|8437|8436.1|8436.7|8435.8|3
1651722800000|2022-05-05 03:53:20|8436.8|8435.9|8436.8|8435.9|8436.8|8435.9|8436.6|8435.7|7
1651722810000|2022-05-05 03:53:30|8436.7|8435.8|8437.1|8435.6|8437.3|8435.9|8436.7|8435.5|5
1651722820000|2022-05-05 03:53:40|8437.2|8435.7|8437.3|8436.4|8437.4|8436.5|8436.9|8435.7|16
1651722830000|2022-05-05 03:53:50|8437.2|8436.3|8437.3|8436.4|8437.3|8436.4|8437.2|8436.3|8
1651722840000|2022-05-05 03:54:00|8437.4|8436.5|8437.4|8436.5|8437.9|8436.7|8437.3|8436.4|16
1651722850000|2022-05-05 03:54:10|8437.2|8436.3|8436.9|8436|8437.2|8436.3|8436.8|8435.9|9
1651722860000|2022-05-05 03:54:20|8436.8|8435.9|8437.2|8436.3|8437.2|8436.3|8436.8|8435.9|11
1651722870000|2022-05-05 03:54:30|8437.1|8436.2|8436.9|8436|8437.6|8436.7|8436.9|8436|7
1651722880000|2022-05-05 03:54:40|8437.2|8435.7|8436.7|8435.8|8437.3|8436|8436.5|8435.3|27
1651722890000|2022-05-05 03:54:50|8436.9|8436|8437.2|8436.3|8437.4|8436.5|8436.7|8435.8|17
1651722900000|2022-05-05 03:55:00|8437.3|8436.4|8437.3|8436.4|8437.6|8436.7|8437.2|8436.3|17
1651722910000|2022-05-05 03:55:10|8437.4|8436.5|8437.4|8436.5|8437.4|8436.5|8437.3|8436.4|5
1651722920000|2022-05-05 03:55:20|8437.2|8436.3|8435.9|8435|8437.6|8436.3|8435.9|8435|18
1651722930000|2022-05-05 03:55:30|8436|8435.1|8436.2|8435.3|8436.2|8435.3|8435.9|8435|9
1651722940000|2022-05-05 03:55:40|8436.1|8435.2|8435.9|8435|8436.1|8435.2|8435.5|8434.6|15
1651722950000|2022-05-05 03:55:50|8436|8435.1|8435.6|8434.7|8436|8435.1|8435.4|8434.5|9
1651722960000|2022-05-05 03:56:00|8435.7|8434.8|8435.6|8434.7|8435.8|8434.8|8435.3|8434.3|13
1651722970000|2022-05-05 03:56:10|8435.7|8434.8|8435.6|8434.7|8436.1|8435|8435.5|8434.5|19
1651722980000|2022-05-05 03:56:20|8435.8|8434.9|8436.2|8435.3|8436.6|8435.7|8435.8|8434.9|21
1651722990000|2022-05-05 03:56:30|8436.3|8435.4|8436.5|8435|8436.6|8435.4|8436.1|8435|8
1651723000000|2022-05-05 03:56:40|8436.3|8435.4|8436.6|8435.1|8436.6|8435.4|8436.2|8435|8
1651723010000|2022-05-05 03:56:50|8436.3|8435.4|8436.4|8435.5|8436.4|8435.5|8436.3|8435.4|2
1651723020000|2022-05-05 03:57:00|8436.5|8435.6|8436.4|8435.5|8436.5|8435.6|8436.3|8435.4|8
1651723030000|2022-05-05 03:57:10|8436.5|8435.6|8436.3|8435.4|8436.5|8435.6|8436.2|8435.3|10
1651723040000|2022-05-05 03:57:20|8436.5|8435.6|8436.8|8435.3|8436.8|8435.6|8436.3|8435.2|8
1651723050000|2022-05-05 03:57:30|8436.9|8435.4|8436.9|8436|8437|8436|8436.5|8435.3|12
1651723060000|2022-05-05 03:57:40|8437.3|8435.8|8437.3|8435.8|8437.3|8436.1|8436.8|8435.7|6
1651723070000|2022-05-05 03:57:50|8437.2|8435.7|8437.3|8436.4|8437.3|8436.4|8437.2|8435.7|6
1651723080000|2022-05-05 03:58:00|8437.2|8436.3|8437.8|8436.9|8437.8|8436.9|8437.2|8436.3|8
1651723090000|2022-05-05 03:58:10|8437.9|8437|8437.7|8436.8|8438.3|8437|8437.6|8436.7|13
1651723100000|2022-05-05 03:58:20|8437.6|8436.7|8437.6|8436.7|8437.6|8436.7|8437.5|8436.6|5
1651723110000|2022-05-05 03:58:30|8437.7|8436.8|8439|8437.5|8439.1|8437.9|8437.7|8436.8|24
1651723120000|2022-05-05 03:58:40|8439.1|8437.6|8439.1|8437.6|8439.2|8437.7|8439.1|8437.6|15
1651723130000|2022-05-05 03:58:50|8439.2|8437.7|8438.7|8437.8|8439.5|8438|8438.7|8437.6|8
1651723140000|2022-05-05 03:59:00|8438.8|8437.9|8439.3|8438.4|8439.8|8438.5|8438.8|8437.8|13
1651723150000|2022-05-05 03:59:10|8439.2|8438.3|8439.3|8438.4|8439.5|8438.6|8439.2|8438.3|9
1651723160000|2022-05-05 03:59:20|8439.4|8438.5|8440|8438.5|8440|8438.8|8439.3|8438.4|17
1651723170000|2022-05-05 03:59:30|8439.7|8438.8|8439.8|8438.9|8440.1|8438.9|8439.6|8438.4|16
1651723180000|2022-05-05 03:59:40|8439.7|8438.8|8440.4|8438.9|8440.5|8439.2|8439.6|8438.7|15
1651723190000|2022-05-05 03:59:50|8440.1|8439.2|8440.5|8439.6|8440.6|8439.7|8440|8439.1|20
1651723200000|2022-05-05 04:00:00|8440.6|8439.7|8440.5|8439.6|8440.6|8439.7|8440.4|8439.5|6
1651723210000|2022-05-05 04:00:10|8440.3|8439.4|8440.2|8438.7|8440.5|8439.4|8440|8438.6|7
1651723220000|2022-05-05 04:00:20|8440.1|8438.6|8440.2|8438.7|8440.2|8438.7|8440.1|8438.6|2
1651723230000|2022-05-05 04:00:30|8439.9|8439|8439.9|8439|8440.4|8439.1|8439.9|8438.8|12
1651723240000|2022-05-05 04:00:40|8440|8439.1|8439.8|8438.9|8440.3|8439.1|8439.8|8438.7|11
1651723250000|2022-05-05 04:00:50|8439.9|8439|8440.6|8439.1|8440.6|8439.4|8439.8|8438.9|9
1651723260000|2022-05-05 04:01:00|8440.3|8439.4|8440|8439.1|8440.3|8439.4|8439.9|8439|11
1651723270000|2022-05-05 04:01:10|8439.9|8439|8439.8|8438.9|8440|8439.1|8439.8|8438.9|6
1651723280000|2022-05-05 04:01:20|8439.7|8438.8|8439.8|8438.9|8439.9|8439|8439.7|8438.8|4
1651723300000|2022-05-05 04:01:40|8439.9|8439|8440.1|8439.2|8440.2|8439.3|8439.9|8439|5
1651723310000|2022-05-05 04:01:50|8440.3|8439.4|8440.5|8439.6|8440.8|8439.9|8440.3|8439.4|26
1651723320000|2022-05-05 04:02:00|8440.4|8439.5|8440.9|8439.4|8440.9|8439.8|8440.4|8439.3|10
1651723330000|2022-05-05 04:02:10|8441|8439.5|8441.3|8439.8|8441.3|8439.8|8441|8439.5|4
1651723340000|2022-05-05 04:02:20|8441.4|8439.9|8441|8440.1|8441.4|8440.1|8441|8439.7|12
1651723350000|2022-05-05 04:02:30|8440.9|8440|8441.4|8440.5|8441.5|8440.6|8440.9|8440|14
1651723360000|2022-05-05 04:02:40|8441.5|8440.6|8441.7|8440.8|8441.7|8440.8|8441.3|8440.4|10
1651723370000|2022-05-05 04:02:50|8441.8|8440.9|8442.2|8441.3|8442.3|8441.4|8441.7|8440.8|26
1651723380000|2022-05-05 04:03:00|8442.1|8441.2|8441.9|8441|8442.1|8441.2|8441.9|8441|7
1651723390000|2022-05-05 04:03:10|8442|8441.1|8442.3|8441.4|8442.6|8441.5|8442|8440.9|21
1651723400000|2022-05-05 04:03:20|8442.4|8441.5|8442.4|8441.5|8442.9|8441.6|8442.3|8441.1|9
1651723410000|2022-05-05 04:03:30|8442.3|8441.4|8442.1|8441.2|8442.4|8441.5|8442|8441.1|14
1651723420000|2022-05-05 04:03:40|8442.5|8441|8442.9|8442|8442.9|8442|8442.1|8440.9|16
1651723430000|2022-05-05 04:03:50|8442.8|8441.9|8442.7|8441.2|8443|8442.1|8442.5|8441.2|19
1651723440000|2022-05-05 04:04:00|8442.3|8441.4|8442.3|8441.4|8442.6|8441.6|8442.3|8441|11
1651723450000|2022-05-05 04:04:10|8442.5|8441.6|8442.8|8441.9|8442.9|8442|8442.5|8441.6|6
1651723460000|2022-05-05 04:04:20|8442.7|8441.8|8442.9|8442|8443|8442.1|8442.5|8441.3|13
1651723470000|2022-05-05 04:04:30|8442.8|8441.9|8443|8441.5|8443.2|8442.3|8442.6|8441.5|13
1651723480000|2022-05-05 04:04:40|8442.7|8441.8|8442.1|8441.2|8442.8|8441.9|8442|8441.1|10
1651723490000|2022-05-05 04:04:50|8442.2|8441.3|8442.5|8441.6|8442.7|8441.8|8442.1|8441.2|16
1651723500000|2022-05-05 04:05:00|8442.6|8441.7|8443.2|8442.3|8443.5|8442.6|8442.6|8441.7|18
1651723510000|2022-05-05 04:05:10|8443.3|8442.4|8443.2|8442.3|8443.4|8442.5|8443.1|8441.9|17
1651723520000|2022-05-05 04:05:20|8443.1|8442.2|8442.8|8441.9|8443.2|8442.3|8442.7|8441.8|16
1651723530000|2022-05-05 04:05:30|8442.7|8441.8|8442.8|8441.9|8442.9|8442|8442.7|8441.8|10
1651723540000|2022-05-05 04:05:40|8442.7|8441.8|8442.7|8441.8|8442.8|8441.9|8442.7|8441.8|5
1651723550000|2022-05-05 04:05:50|8442.8|8441.9|8442.8|8441.9|8442.9|8442|8442.8|8441.9|3
1651723560000|2022-05-05 04:06:00|8442.9|8442|8443.7|8442.8|8443.7|8442.8|8442.8|8441.9|12
1651723570000|2022-05-05 04:06:10|8443.5|8442.6|8443.3|8442.4|8443.8|8442.9|8443.2|8442.3|21
1651723580000|2022-05-05 04:06:20|8443.4|8442.5|8443.6|8442.1|8443.7|8442.5|8443.3|8442|11
1651723590000|2022-05-05 04:06:30|8443.7|8442.2|8444|8442.5|8444.1|8443|8443.6|8442.1|19
1651723600000|2022-05-05 04:06:40|8443.7|8442.8|8443.8|8442.3|8443.9|8442.8|8443.2|8442.3|32
1651723610000|2022-05-05 04:06:50|8443.3|8442.4|8443.4|8442.5|8443.5|8442.6|8443.3|8442.4|7
1651723620000|2022-05-05 04:07:00|8443.3|8442.4|8443|8442.1|8443.3|8442.4|8443|8442.1|4
1651723630000|2022-05-05 04:07:10|8443.1|8442.2|8442.5|8441.6|8443.4|8442.3|8442.5|8441.6|19
1651723640000|2022-05-05 04:07:20|8442.6|8441.7|8442.2|8441.3|8442.7|8441.8|8442.2|8441.3|9
1651723650000|2022-05-05 04:07:30|8442.1|8441.2|8441.9|8441|8442.4|8441.5|8441.8|8440.9|20
1651723660000|2022-05-05 04:07:40|8442.3|8440.8|8442|8441.1|8442.3|8441.3|8441.8|8440.8|15
1651723670000|2022-05-05 04:07:50|8441.9|8441|8442.3|8441.4|8442.3|8441.4|8441.6|8440.7|17
1651723680000|2022-05-05 04:08:00|8442.2|8441.3|8442.3|8441.4|8442.4|8441.5|8441.9|8441|8
1651723690000|2022-05-05 04:08:10|8442.4|8441.5|8442.7|8441.8|8442.7|8441.8|8442.3|8441.4|7
1651723700000|2022-05-05 04:08:20|8442.6|8441.7|8442.8|8441.9|8442.8|8441.9|8442.6|8441.7|5
1651723710000|2022-05-05 04:08:30|8442.6|8441.7|8443|8442.1|8443|8442.1|8442.6|8441.7|20
1651723720000|2022-05-05 04:08:40|8442.8|8441.9|8442.9|8442|8443|8442.1|8442.8|8441.9|6
1651723730000|2022-05-05 04:08:50|8443|8442.1|8443.2|8442.3|8443.8|8442.9|8442.9|8442|16
1651723740000|2022-05-05 04:09:00|8443.3|8442.4|8443.4|8442.5|8443.4|8442.5|8443.3|8442.4|4
1651723750000|2022-05-05 04:09:10|8443.5|8442.6|8443|8442.1|8443.5|8442.6|8443|8442.1|8
1651723760000|2022-05-05 04:09:20|8443.1|8442.2|8443.1|8442.2|8443.2|8442.3|8443.1|8442.2|3
1651723770000|2022-05-05 04:09:30|8443.2|8442.3|8443.2|8442.3|8443.3|8442.4|8443.1|8442.2|7
1651723780000|2022-05-05 04:09:40|8443.4|8442.5|8443.9|8442.4|8443.9|8442.7|8443.4|8442.4|4
1651723790000|2022-05-05 04:09:50|8444|8442.5|8443.6|8442.7|8444|8442.7|8443.5|8442.4|7
1651723800000|2022-05-05 04:10:00|8443.7|8442.8|8444.1|8443.2|8444.2|8443.3|8443.7|8442.8|16
1651723810000|2022-05-05 04:10:10|8444|8443.1|8444.2|8443.3|8444.6|8443.4|8444|8442.9|15
1651723820000|2022-05-05 04:10:20|8444.6|8443.1|8444.2|8442.7|8444.6|8443.1|8443.9|8442.7|13
1651723830000|2022-05-05 04:10:30|8444.1|8442.6|8443.8|8442.9|8444.3|8443|8443.6|8442.6|17
1651723840000|2022-05-05 04:10:40|8443.7|8442.8|8443.4|8442.5|8443.8|8442.9|8443.3|8442.4|13
1651723850000|2022-05-05 04:10:50|8443.5|8442.6|8443.5|8442.6|8443.5|8442.6|8443.4|8442.5|11
1651723860000|2022-05-05 04:11:00|8443.6|8442.7|8443.8|8442.9|8443.9|8443|8443.6|8442.7|12
1651723870000|2022-05-05 04:11:10|8443.7|8442.8|8443.6|8442.7|8443.9|8443|8443.6|8442.7|9
1651723880000|2022-05-05 04:11:20|8443.5|8442.6|8443.5|8442.6|8443.6|8442.7|8443.3|8442.4|9
1651723890000|2022-05-05 04:11:30|8443.6|8442.7|8445.4|8444.5|8445.8|8444.7|8443.6|8442.7|21
1651723900000|2022-05-05 04:11:40|8445.2|8444.3|8445.6|8444.7|8446|8444.7|8445.2|8444.1|22
1651723910000|2022-05-05 04:11:50|8445.5|8444.6|8447.7|8446.2|8447.8|8446.3|8445.5|8444.6|26
1651723920000|2022-05-05 04:12:00|8447.6|8446.1|8447.4|8445.9|8447.8|8446.3|8447|8445.8|19
1651723930000|2022-05-05 04:12:10|8447.3|8445.8|8447.3|8445.8|8447.4|8445.9|8447.3|8445.8|3
1651723940000|2022-05-05 04:12:20|8447.4|8445.9|8447.4|8445.9|8447.4|8445.9|8447.1|8445.6|7
1651723950000|2022-05-05 04:12:30|8447.3|8445.8|8446.6|8445.7|8447.3|8445.8|8446.5|8445.6|14
1651723960000|2022-05-05 04:12:40|8446.1|8445.2|8445.8|8444.9|8446.4|8445.5|8445.5|8444.6|20
1651723970000|2022-05-05 04:12:50|8445.9|8445|8446.3|8444.8|8446.4|8445.3|8445.8|8444.8|16
1651723980000|2022-05-05 04:13:00|8445.9|8445|8446|8445.1|8446.1|8445.2|8445.9|8445|4
1651724000000|2022-05-05 04:13:20|8446.1|8445.2|8445.5|8444.6|8446.1|8445.2|8445.4|8444.5|6
1651724010000|2022-05-05 04:13:30|8445.4|8444.5|8445.6|8444.7|8445.6|8444.7|8445.4|8444.5|11
1651724020000|2022-05-05 04:13:40|8445.5|8444.6|8445.5|8444.6|8445.6|8444.7|8445.5|8444.6|3
1651724030000|2022-05-05 04:13:50|8445.6|8444.7|8444.4|8443.5|8445.6|8444.7|8444.4|8443.5|12
1651724040000|2022-05-05 04:14:00|8444.3|8443.4|8444.4|8443.5|8444.4|8443.5|8444.3|8443.4|6
1651724050000|2022-05-05 04:14:10|8444.3|8443.4|8444.3|8443.4|8444.4|8443.5|8444.3|8443.4|5
1651724060000|2022-05-05 04:14:20|8444.4|8443.5|8444.3|8443.4|8444.4|8443.5|8444.2|8443.3|8
1651724070000|2022-05-05 04:14:30|8444.4|8443.5|8444.3|8443.4|8444.4|8443.5|8444.3|8443.4|2
1651724080000|2022-05-05 04:14:40|8444.4|8443.5|8444.3|8443.4|8444.6|8443.7|8444.2|8443.3|13
1651724090000|2022-05-05 04:14:50|8444.4|8443.5|8444.1|8443.2|8444.4|8443.5|8443.9|8443|12
1651724100000|2022-05-05 04:15:00|8444|8443.1|8443.9|8443|8444.1|8443.2|8443.8|8442.9|11
1651724110000|2022-05-05 04:15:10|8443.8|8442.9|8443.8|8442.9|8443.9|8443|8443.6|8442.7|17
1651724120000|2022-05-05 04:15:20|8443.6|8442.7|8443.6|8442.7|8443.6|8442.7|8443.3|8442.4|23
1651724130000|2022-05-05 04:15:30|8443.5|8442.6|8443.8|8442.9|8444.2|8443|8443.5|8442.6|13
1651724140000|2022-05-05 04:15:40|8443.9|8443|8443.5|8442.6|8443.9|8443|8443.4|8442.5|11
1651724150000|2022-05-05 04:15:50|8443.6|8442.7|8443.6|8442.7|8443.7|8442.8|8443.5|8442.6|8
1651724160000|2022-05-05 04:16:00|8443.5|8442.6|8444|8443.1|8444|8443.1|8443.5|8442.6|8
1651724170000|2022-05-05 04:16:10|8444.1|8443.2|8443.9|8443|8444.1|8443.2|8443.8|8442.9|3
1651724180000|2022-05-05 04:16:20|8443.8|8442.9|8443.8|8442.9|8443.9|8443|8443.8|8442.9|3
1651724190000|2022-05-05 04:16:30|8443.9|8443|8444.3|8443.4|8444.3|8443.4|8443.7|8442.8|11
1651724200000|2022-05-05 04:16:40|8444.1|8443.2|8444.2|8442.7|8444.3|8443.4|8443.9|8442.7|10
1651724210000|2022-05-05 04:16:50|8444.1|8442.6|8444.3|8442.8|8444.3|8443|8443.9|8442.6|6
1651724220000|2022-05-05 04:17:00|8444.2|8442.7|8444.3|8442.8|8444.3|8442.8|8444.2|8442.7|4
1651724230000|2022-05-05 04:17:10|8444.1|8442.6|8443|8442.1|8444.1|8442.8|8442.9|8442|7
1651724240000|2022-05-05 04:17:20|8443.2|8442.3|8442.9|8442|8443.3|8442.3|8442.8|8441.6|16
1651724250000|2022-05-05 04:17:30|8442.8|8441.9|8443.9|8442.4|8444|8442.7|8442.6|8441.7|24
1651724260000|2022-05-05 04:17:40|8443.1|8442.2|8443.6|8442.1|8443.7|8442.5|8442.9|8442|23
1651724270000|2022-05-05 04:17:50|8443.5|8442|8443|8442.1|8443.6|8442.3|8442.9|8441.7|21
1651724280000|2022-05-05 04:18:00|8442.9|8442|8443.4|8441.9|8443.5|8442.2|8442.8|8441.8|23
1651724290000|2022-05-05 04:18:10|8443.3|8441.8|8443.1|8442.2|8443.4|8442.3|8443|8441.7|25
1651724300000|2022-05-05 04:18:20|8443.5|8442|8443|8442.1|8443.5|8442.1|8443|8441.9|5
1651724310000|2022-05-05 04:18:30|8443.1|8442.2|8443.2|8442.3|8443.2|8442.3|8443|8442.1|13
1651724320000|2022-05-05 04:18:40|8443.1|8442.2|8443|8442.1|8443.3|8442.4|8443|8442.1|15
1651724330000|2022-05-05 04:18:50|8443.1|8442.2|8443|8442.1|8443.1|8442.2|8443|8442.1|2
1651724340000|2022-05-05 04:19:00|8443.1|8442.2|8443.2|8442.3|8443.5|8442.4|8443|8441.9|13
1651724350000|2022-05-05 04:19:10|8443.1|8442.2|8443.1|8442.2|8443.5|8442.3|8443|8441.9|8
1651724360000|2022-05-05 04:19:20|8443.2|8442.3|8443.2|8442.3|8443.2|8442.3|8443|8442.1|5
1651724370000|2022-05-05 04:19:30|8443.1|8442.2|8443|8441.5|8443.3|8442.2|8442.7|8441.4|15
1651724380000|2022-05-05 04:19:40|8443.1|8441.6|8443.1|8441.6|8443.5|8442.2|8442.8|8441.5|29
1651724390000|2022-05-05 04:19:50|8443.2|8441.7|8442.5|8441.6|8443.2|8441.9|8442.5|8441.5|17
1651724400000|2022-05-05 04:20:00|8442.6|8441.7|8442.2|8441.3|8442.8|8441.8|8442.2|8441|20
1651724410000|2022-05-05 04:20:10|8442.5|8441|8442.4|8440.9|8442.5|8441|8442.3|8440.8|9
1651724420000|2022-05-05 04:20:20|8442.7|8441.2|8442.6|8441.1|8442.7|8441.4|8442.2|8440.9|24
1651724430000|2022-05-05 04:20:30|8442.5|8441|8442.1|8441.2|8442.6|8441.3|8442.1|8440.9|11
1651724440000|2022-05-05 04:20:40|8442.2|8441.3|8442.4|8440.9|8442.5|8441.3|8442.1|8440.7|14
1651724450000|2022-05-05 04:20:50|8442.3|8440.8|8442.5|8441|8442.5|8441.3|8442.1|8440.8|16
1651724460000|2022-05-05 04:21:00|8442|8441.1|8441.7|8440.8|8442.4|8441.1|8441.7|8440.7|10
1651724470000|2022-05-05 04:21:10|8441.5|8440.6|8441.7|8440.2|8441.9|8440.6|8441.3|8440.2|12
1651724480000|2022-05-05 04:21:20|8441.8|8440.3|8441.7|8440.2|8441.8|8440.3|8441.6|8440.1|12
1651724490000|2022-05-05 04:21:30|8441.8|8440.3|8441.7|8440.2|8441.9|8440.8|8441.6|8440.2|12
1651724500000|2022-05-05 04:21:40|8441.8|8440.3|8441.5|8440.6|8441.8|8440.7|8441.5|8440.2|7
1651724510000|2022-05-05 04:21:50|8441.4|8440.5|8441.7|8440.2|8441.7|8440.5|8441.3|8440.2|4
1651724520000|2022-05-05 04:22:00|8441.8|8440.3|8441.4|8440.5|8441.8|8440.5|8441.3|8440.2|4
1651724530000|2022-05-05 04:22:10|8441.3|8440.4|8441.3|8439.8|8442|8440.8|8440.8|8439.7|32
1651724540000|2022-05-05 04:22:20|8441.2|8439.7|8441.5|8440|8441.6|8440.1|8441.2|8439.7|12
1651724550000|2022-05-05 04:22:30|8441.6|8440.1|8441.7|8440.2|8441.7|8440.2|8441.5|8440|4
1651724560000|2022-05-05 04:22:40|8441.8|8440.3|8441.4|8440.5|8441.8|8440.6|8441.4|8440.1|6
1651724570000|2022-05-05 04:22:50|8441.3|8439.9|8440.7|8439.8|8441.3|8440.2|8440.5|8439.3|18
1651724580000|2022-05-05 04:23:00|8440.5|8439.6|8440.5|8439|8440.7|8439.6|8440|8439|21
1651724590000|2022-05-05 04:23:10|8440.2|8439.3|8440.4|8438.9|8440.5|8439.4|8440.2|8438.9|10
1651724600000|2022-05-05 04:23:20|8440.5|8439|8440.5|8439|8440.6|8439.1|8440.4|8438.9|7
1651724610000|2022-05-05 04:23:30|8440.6|8439.1|8440.2|8439.3|8440.6|8439.3|8440.2|8439|3
1651724620000|2022-05-05 04:23:40|8440.3|8439.4|8440.1|8439.2|8440.6|8439.4|8440|8438.9|21
1651724630000|2022-05-05 04:23:50|8440.3|8439.4|8440.3|8439.4|8440.6|8439.4|8440.2|8439|12
1651724640000|2022-05-05 04:24:00|8440.4|8439.5|8440.6|8439.1|8440.7|8439.5|8440.3|8439|17
1651724650000|2022-05-05 04:24:10|8440.7|8439.2|8440.3|8439.4|8440.7|8439.5|8440.3|8439.2|5
1651724660000|2022-05-05 04:24:20|8440.2|8439.3|8440.3|8439.4|8440.4|8439.5|8439.9|8439|13
1651724670000|2022-05-05 04:24:30|8440.1|8439.2|8440.2|8439.3|8440.3|8439.4|8440.1|8439.2|4
1651724680000|2022-05-05 04:24:40|8440.1|8439.2|8440.2|8439.3|8440.2|8439.3|8440.1|8439.2|2
1651724690000|2022-05-05 04:24:50|8440.1|8439.2|8440.1|8439.2|8440.2|8439.3|8440.1|8439.2|3
1651724700000|2022-05-05 04:25:00|8440.2|8439.3|8440.1|8439.2|8440.2|8439.3|8440.1|8439.2|8
1651724710000|2022-05-05 04:25:10|8440.2|8439.3|8440.7|8439.2|8440.7|8439.4|8440.2|8438.9|7
1651724720000|2022-05-05 04:25:20|8440.6|8439.1|8440.2|8439.3|8440.7|8439.5|8440.2|8439.1|10
1651724730000|2022-05-05 04:25:30|8440.3|8439.4|8439.8|8438.9|8440.6|8439.4|8439.8|8438.8|14
1651724740000|2022-05-05 04:25:40|8439.9|8439|8440.9|8439.4|8441|8439.8|8439.9|8438.9|27
1651724750000|2022-05-05 04:25:50|8441|8439.5|8440.8|8439.3|8441|8439.5|8440.8|8439.3|9
1651724760000|2022-05-05 04:26:00|8440.6|8439.7|8441|8439.5|8441|8439.9|8440.6|8439.3|16
1651724770000|2022-05-05 04:26:10|8440.9|8439.4|8440.6|8439.7|8441|8439.8|8440.6|8439.4|13
1651724780000|2022-05-05 04:26:20|8440.5|8439.6|8441|8439.5|8441.1|8439.9|8440.5|8439.4|13
1651724790000|2022-05-05 04:26:30|8440.9|8439.4|8440.6|8439.7|8440.9|8439.8|8440.5|8439.4|10
1651724800000|2022-05-05 04:26:40|8440.7|8439.8|8441.6|8440.7|8441.7|8440.8|8440.7|8439.8|13
1651724810000|2022-05-05 04:26:50|8441.5|8440.6|8441.6|8440.7|8441.9|8440.8|8441.4|8440.3|13
1651724820000|2022-05-05 04:27:00|8441.7|8440.8|8442.2|8440.7|8442.2|8441|8441.6|8440.7|12
1651724830000|2022-05-05 04:27:10|8441.9|8441|8442.1|8441.2|8442.5|8441.3|8441.9|8440.8|13
1651724840000|2022-05-05 04:27:20|8442.2|8441.3|8442|8441.1|8442.6|8441.3|8441.9|8440.9|13
1651724850000|2022-05-05 04:27:30|8441.9|8441|8442|8441.1|8442.3|8441.1|8441.9|8440.7|12
1651724860000|2022-05-05 04:27:40|8441.9|8441|8441.9|8441|8442|8441.1|8441.9|8441|11
1651724870000|2022-05-05 04:27:50|8442.2|8440.7|8442.2|8440.7|8442.3|8440.8|8442.1|8440.6|7
1651724880000|2022-05-05 04:28:00|8442.1|8440.6|8441.7|8440.8|8442.1|8440.9|8441.4|8440.4|15
1651724890000|2022-05-05 04:28:10|8441.8|8440.9|8441.7|8440.8|8441.8|8440.9|8441.7|8440.8|4
1651724900000|2022-05-05 04:28:20|8441.8|8440.9|8441.7|8440.8|8441.8|8440.9|8441.7|8440.8|2
1651724910000|2022-05-05 04:28:30|8441.8|8440.9|8441.2|8440.3|8441.9|8441|8441.2|8440.3|18
1651724920000|2022-05-05 04:28:40|8441.5|8440.6|8442.2|8441.3|8442.5|8441.4|8441.5|8440.4|26
1651724930000|2022-05-05 04:28:50|8442.1|8441.2|8442.8|8441.9|8442.9|8442|8442|8440.9|19
1651724940000|2022-05-05 04:29:00|8442.7|8441.8|8442.2|8441.3|8442.9|8442|8442.2|8441.2|21
1651724950000|2022-05-05 04:29:10|8442.3|8441.4|8442.8|8441.9|8443.2|8442.3|8442.1|8441.2|23
1651724960000|2022-05-05 04:29:20|8442.9|8442|8442.7|8441.8|8442.9|8442|8442.6|8441.7|13
1651724970000|2022-05-05 04:29:30|8442.6|8441.7|8442.8|8441.9|8442.9|8442|8442.4|8441.5|13
1651724980000|2022-05-05 04:29:40|8442.7|8441.8|8442.6|8441.7|8443|8442.1|8442.5|8441.6|17
1651724990000|2022-05-05 04:29:50|8442.5|8441.6|8442.6|8441.7|8442.7|8441.8|8442.5|8441.6|8
1651725000000|2022-05-05 04:30:00|8442.7|8441.8|8443.1|8442.2|8443.3|8442.4|8442.6|8441.7|18
1651725010000|2022-05-05 04:30:10|8443.2|8442.3|8443.7|8442.8|8443.9|8443|8443.1|8442.2|23
1651725020000|2022-05-05 04:30:20|8443.6|8442.7|8444|8443.1|8444|8443.1|8443.5|8442.2|16
1651725030000|2022-05-05 04:30:30|8443.9|8443|8444.7|8443.8|8444.7|8443.8|8443.9|8443|16
1651725040000|2022-05-05 04:30:40|8444.6|8443.7|8444.4|8443.5|8444.6|8443.7|8444.2|8443.1|8
1651725050000|2022-05-05 04:30:50|8444.3|8443.4|8444.6|8443.7|8444.7|8443.8|8444.3|8443.4|6
1651725060000|2022-05-05 04:31:00|8444.7|8443.8|8444.6|8443.7|8444.8|8443.9|8444.5|8443.6|20
1651725070000|2022-05-05 04:31:10|8444.7|8443.8|8445.1|8444.2|8445.2|8444.3|8444.6|8443.7|13
1651725080000|2022-05-05 04:31:20|8445.2|8444.3|8445.3|8444.4|8445.3|8444.4|8445.1|8444.2|6
1651725090000|2022-05-05 04:31:30|8445.4|8444.5|8446.1|8445.2|8446.1|8445.2|8445.4|8444.4|4
1651725100000|2022-05-05 04:31:40|8446.4|8444.9|8446.2|8444.7|8446.5|8445.1|8445.7|8444.7|21
1651725110000|2022-05-05 04:31:50|8446.3|8444.8|8446|8445.1|8446.4|8445.2|8445.9|8444.7|13
1651725120000|2022-05-05 04:32:00|8446.1|8445.2|8446.7|8445.8|8447|8445.8|8446|8445.1|14
1651725130000|2022-05-05 04:32:10|8446.6|8445.7|8446.8|8445.3|8446.9|8445.7|8446.4|8445.2|11
1651725140000|2022-05-05 04:32:20|8446.7|8445.2|8446.2|8445.3|8446.9|8445.9|8446.1|8445.2|20
1651725150000|2022-05-05 04:32:30|8446.5|8445|8446.7|8445.8|8446.7|8445.8|8446.2|8445|11
1651725160000|2022-05-05 04:32:40|8446.6|8445.7|8446.6|8445.7|8446.6|8445.7|8446.6|8445.7|1
1651725170000|2022-05-05 04:32:50|8446.7|8445.8|8446.5|8445.6|8447|8446.1|8446.5|8445.6|13
1651725180000|2022-05-05 04:33:00|8446.6|8445.7|8446.3|8445.4|8446.7|8445.8|8446.2|8445.3|12
1651725190000|2022-05-05 04:33:10|8446.2|8445.3|8446.6|8445.7|8446.6|8445.7|8446.2|8445.1|10
1651725200000|2022-05-05 04:33:20|8447|8445.5|8446.6|8445.7|8447|8445.8|8446.5|8445.5|13
1651725210000|2022-05-05 04:33:30|8446.5|8445.6|8446.6|8445.7|8446.6|8445.7|8446.5|8445.6|4
1651725220000|2022-05-05 04:33:40|8446.5|8445.6|8447.2|8446.3|8447.2|8446.3|8446.5|8445.6|21
1651725230000|2022-05-05 04:33:50|8447.1|8446.2|8447.1|8446.2|8447.5|8446.5|8447|8445.8|24
1651725240000|2022-05-05 04:34:00|8447.3|8445.8|8446.8|8445.9|8447.4|8446.3|8446.7|8445.6|11
1651725250000|2022-05-05 04:34:10|8447|8446.1|8446.7|8445.8|8447.1|8446.2|8446.7|8445.5|12
1651725260000|2022-05-05 04:34:20|8446.8|8445.9|8447.3|8446.4|8447.4|8446.4|8446.8|8445.9|11
1651725270000|2022-05-05 04:34:30|8447.6|8446.7|8447.7|8446.2|8447.7|8446.7|8447.4|8446.2|5
1651725280000|2022-05-05 04:34:40|8447.8|8446.3|8447.7|8446.8|8448|8446.8|8447.4|8446.3|9
1651725290000|2022-05-05 04:34:50|8447.8|8446.9|8447.9|8447|8447.9|8447|8447.7|8446.8|6
1651725300000|2022-05-05 04:35:00|8448.2|8446.7|8448.1|8447.2|8448.3|8447.4|8447.7|8446.7|15
1651725310000|2022-05-05 04:35:10|8448.2|8447.3|8448.8|8447.9|8449.1|8448|8448.1|8447.2|16
1651725320000|2022-05-05 04:35:20|8449|8448.1|8449.6|8448.7|8449.8|8448.9|8448.9|8448|23
1651725330000|2022-05-05 04:35:30|8449.5|8448.6|8449.5|8448.6|8449.8|8448.9|8449.3|8448.4|20
1651725340000|2022-05-05 04:35:40|8449.6|8448.7|8450.2|8449.3|8450.3|8449.4|8449.6|8448.7|15
1651725350000|2022-05-05 04:35:50|8450.1|8449.2|8450.2|8449.3|8450.3|8449.4|8449.9|8449|9
1651725360000|2022-05-05 04:36:00|8450.1|8449.2|8449.8|8448.9|8450.2|8449.3|8449.6|8448.7|21
1651725370000|2022-05-05 04:36:10|8449.9|8449|8450.4|8449.5|8450.7|8449.6|8449.6|8448.7|15
1651725380000|2022-05-05 04:36:20|8450.3|8449.4|8450.5|8449|8450.6|8449.6|8450.1|8448.9|12
1651725390000|2022-05-05 04:36:30|8450.2|8449.3|8450|8449.1|8450.5|8449.3|8450|8448.9|8
1651725400000|2022-05-05 04:36:40|8450.1|8449.2|8450|8449.1|8450.4|8449.3|8450|8448.8|8
1651725420000|2022-05-05 04:37:00|8450.1|8449.2|8450.1|8449.2|8450.1|8449.2|8450.1|8449.2|1
1651725440000|2022-05-05 04:37:20|8450.2|8449.3|8450.7|8449.8|8450.7|8449.8|8450.1|8449.2|11
1651725450000|2022-05-05 04:37:30|8450.6|8449.7|8450.7|8449.8|8450.7|8449.8|8450.6|8449.7|6
1651725460000|2022-05-05 04:37:40|8450.6|8449.7|8450.5|8449.6|8450.7|8449.8|8450.4|8449.5|10
1651725470000|2022-05-05 04:37:50|8450.6|8449.7|8450.3|8449.4|8450.6|8449.7|8450.2|8449.3|12
1651725480000|2022-05-05 04:38:00|8450.2|8449.3|8450.2|8449.3|8450.3|8449.4|8450.2|8449.3|3
1651725500000|2022-05-05 04:38:20|8450.1|8449.2|8450.3|8449.4|8450.4|8449.5|8450.1|8449.2|9
1651725510000|2022-05-05 04:38:30|8450.2|8449.3|8450.5|8449.6|8450.5|8449.6|8450.2|8449.3|2
1651725520000|2022-05-05 04:38:40|8450.6|8449.7|8450.5|8449.6|8450.6|8449.7|8450.5|8449.6|8
1651725530000|2022-05-05 04:38:50|8450.6|8449.7|8450.5|8449.6|8450.6|8449.7|8450.5|8449.6|4
1651725540000|2022-05-05 04:39:00|8450.7|8449.8|8450.8|8449.9|8450.8|8449.9|8450.6|8449.7|10
1651725550000|2022-05-05 04:39:10|8450.7|8449.8|8450.7|8449.8|8450.8|8449.9|8450.6|8449.7|7
1651725560000|2022-05-05 04:39:20|8450.8|8449.9|8450.7|8449.8|8450.8|8449.9|8450.7|8449.8|6
1651725570000|2022-05-05 04:39:30|8450.8|8449.9|8450.7|8449.8|8450.8|8449.9|8450.7|8449.8|2
1651725580000|2022-05-05 04:39:40|8450.6|8449.7|8450.7|8449.8|8450.7|8449.8|8450.6|8449.7|2
1651725590000|2022-05-05 04:39:50|8450.8|8449.9|8450.6|8449.7|8450.8|8449.9|8450.6|8449.7|7
1651725600000|2022-05-05 04:40:00|8450.7|8449.8|8450.7|8449.8|8450.8|8449.9|8450.7|8449.8|3
1651725610000|2022-05-05 04:40:10|8450.8|8449.9|8450.7|8449.8|8450.8|8449.9|8450.7|8449.8|4
1651725620000|2022-05-05 04:40:20|8450.6|8449.7|8450.7|8449.8|8450.8|8449.9|8450.6|8449.7|4
1651725630000|2022-05-05 04:40:30|8450.9|8450|8451.6|8450.7|8451.6|8450.7|8450.9|8449.9|12
1651725640000|2022-05-05 04:40:40|8451.5|8450.6|8451.5|8450.6|8451.6|8450.7|8451.5|8450.6|5
1651725650000|2022-05-05 04:40:50|8451.6|8450.7|8451.4|8450.5|8451.6|8450.7|8451.3|8450.4|6
1651725660000|2022-05-05 04:41:00|8451.2|8450.3|8452.7|8451.8|8452.8|8451.9|8451|8450.1|23
1651725670000|2022-05-05 04:41:10|8452.6|8451.7|8453.1|8452.2|8453.5|8452.6|8452.6|8451.7|20
1651725680000|2022-05-05 04:41:20|8453.2|8452.3|8453.7|8452.8|8454.1|8453.2|8452.8|8451.9|28
1651725690000|2022-05-05 04:41:30|8453.9|8452.4|8454|8453.1|8454.3|8453.1|8453.1|8452.2|14
1651725700000|2022-05-05 04:41:40|8454.1|8453.2|8454.2|8453.3|8454.4|8453.5|8454.1|8453.2|16
1651725710000|2022-05-05 04:41:50|8454.3|8453.4|8454.2|8453.3|8454.3|8453.4|8454.2|8453.3|4
1651725720000|2022-05-05 04:42:00|8454.4|8453.5|8455.4|8454.5|8455.4|8454.5|8454.3|8453.4|23
1651725730000|2022-05-05 04:42:10|8455.5|8454.6|8456.2|8455.3|8456.5|8455.3|8455.4|8454.5|8
1651725740000|2022-05-05 04:42:20|8456.3|8455.4|8457.9|8457|8458.1|8457|8456.2|8455.3|25
1651725750000|2022-05-05 04:42:30|8457.5|8456.6|8457.9|8457|8458.1|8457|8457.5|8456.6|7
1651725760000|2022-05-05 04:42:40|8457.8|8456.9|8459.5|8458.6|8459.6|8458.6|8457.8|8456.9|16
1651725770000|2022-05-05 04:42:50|8459.9|8458.4|8460.6|8459.1|8460.7|8459.3|8459.7|8458.4|31
1651725780000|2022-05-05 04:43:00|8460.4|8459.5|8460.1|8458.6|8460.8|8459.5|8459.7|8458.5|24
1651725790000|2022-05-05 04:43:10|8460|8458.5|8459.3|8458.4|8460|8458.5|8459.1|8458.2|7
1651725800000|2022-05-05 04:43:20|8459.4|8458.5|8460.3|8458.8|8460.3|8459.1|8459.4|8458.5|13
1651725810000|2022-05-05 04:43:30|8460.1|8459.2|8460.7|8459.8|8460.9|8459.8|8460.1|8458.9|21
1651725820000|2022-05-05 04:43:40|8461.9|8461|8461.7|8460.8|8462.2|8461|8461.4|8460.4|34
1651725830000|2022-05-05 04:43:50|8461.6|8460.7|8462.3|8460.8|8462.5|8461|8461.6|8460.7|14
1651725840000|2022-05-05 04:44:00|8462.1|8461.2|8461.8|8460.9|8462.4|8461.2|8461.7|8460.6|27
1651725850000|2022-05-05 04:44:10|8461.5|8460.6|8461.6|8460.7|8461.6|8460.7|8461.4|8460.5|12
1651725860000|2022-05-05 04:44:20|8461.5|8460.6|8461.4|8460.5|8461.5|8460.6|8461.3|8460.4|8
1651725870000|2022-05-05 04:44:30|8461.6|8460.7|8461.5|8460.6|8462.1|8460.9|8461.5|8460.5|11
1651725880000|2022-05-05 04:44:40|8461.9|8460.4|8461|8460.1|8461.9|8460.5|8460.9|8460|21
1651725890000|2022-05-05 04:44:50|8460.9|8460|8461.6|8460.1|8461.7|8460.4|8460.8|8459.9|13
1651725900000|2022-05-05 04:45:00|8461.7|8460.2|8461.7|8460.8|8461.7|8460.8|8461.5|8460.1|10
1651725910000|2022-05-05 04:45:10|8461.6|8460.7|8460.3|8459.4|8461.6|8460.7|8460.3|8459.4|24
1651725920000|2022-05-05 04:45:20|8460.4|8459.5|8460.7|8459.8|8461.5|8460.4|8460.2|8459|31
1651725930000|2022-05-05 04:45:30|8460.9|8459.4|8461.6|8460.7|8461.8|8460.9|8460.9|8459.4|21
1651725940000|2022-05-05 04:45:40|8461.7|8460.8|8461.7|8460.8|8462|8460.8|8461.6|8460.4|10
1651725950000|2022-05-05 04:45:50|8461.5|8460.6|8461.4|8460.5|8461.8|8460.9|8461.4|8460.2|14
1651725960000|2022-05-05 04:46:00|8461.5|8460.6|8461.4|8460.5|8461.7|8460.6|8461.3|8460.2|9
1651725970000|2022-05-05 04:46:10|8461.5|8460|8461.3|8460.4|8461.9|8460.7|8461.3|8460|19
1651725980000|2022-05-05 04:46:20|8461.2|8460.3|8461.6|8460.7|8461.9|8460.7|8461.2|8460.3|13
1651725990000|2022-05-05 04:46:30|8461.5|8460.6|8461.5|8460.6|8461.5|8460.6|8461.4|8460.5|5
1651726000000|2022-05-05 04:46:40|8461.6|8460.7|8461.7|8460.8|8461.8|8460.9|8461.6|8460.7|8
1651726010000|2022-05-05 04:46:50|8461.8|8460.9|8462.1|8461.2|8462.4|8461.2|8461.8|8460.7|19
1651726020000|2022-05-05 04:47:00|8462|8461.1|8461.8|8460.9|8462.3|8461.1|8461.8|8460.6|8
1651726030000|2022-05-05 04:47:10|8462|8460.5|8461.8|8460.9|8462.1|8460.9|8461.7|8460.5|5
1651726040000|2022-05-05 04:47:20|8461.7|8460.8|8461.7|8460.8|8461.9|8461|8461.7|8460.8|13
1651726050000|2022-05-05 04:47:30|8461.8|8460.9|8462.1|8460.6|8462.1|8460.9|8461.8|8460.6|2
1651726060000|2022-05-05 04:47:40|8461.8|8460.9|8461.7|8460.8|8461.8|8460.9|8461.6|8460.3|10
1651726070000|2022-05-05 04:47:50|8461.5|8460.6|8461.3|8459.8|8461.5|8460.6|8460.9|8459.6|24
1651726080000|2022-05-05 04:48:00|8461.1|8459.6|8461.2|8459.7|8461.3|8459.8|8461.1|8459.6|10
1651726090000|2022-05-05 04:48:10|8461.3|8459.8|8461.1|8459.6|8461.4|8460.3|8460.4|8459.5|25
1651726100000|2022-05-05 04:48:20|8460.8|8459.9|8460.8|8459.9|8461.2|8460|8460.7|8459.6|7
1651726110000|2022-05-05 04:48:30|8461.3|8459.8|8461.3|8459.8|8461.3|8460.1|8461|8459.7|4
1651726120000|2022-05-05 04:48:40|8461.4|8459.9|8460.5|8459|8461.4|8459.9|8460.1|8458.9|22
1651726130000|2022-05-05 04:48:50|8460|8459.1|8460.3|8458.8|8460.5|8459.3|8460|8458.8|13
1651726140000|2022-05-05 04:49:00|8460.4|8458.9|8460.1|8458.6|8460.4|8459.2|8459.9|8458.6|21
1651726150000|2022-05-05 04:49:10|8459.8|8458.9|8459.7|8458.8|8459.8|8458.9|8459.6|8458.7|10
1651726160000|2022-05-05 04:49:20|8459.6|8458.7|8459.7|8458.8|8459.8|8458.9|8459.5|8458.6|7
1651726170000|2022-05-05 04:49:30|8459.9|8458.4|8460|8458.5|8460|8458.9|8459.5|8458.3|19
1651726180000|2022-05-05 04:49:40|8460.2|8458.7|8460|8458.5|8460.2|8458.7|8459.9|8458.4|10
1651726190000|2022-05-05 04:49:50|8459.6|8458.7|8460.7|8459.2|8460.7|8459.6|8459.1|8457.9|15
1651726200000|2022-05-05 04:50:00|8460.8|8459.3|8460.3|8459.4|8460.8|8459.6|8460.2|8459|22
1651726210000|2022-05-05 04:50:10|8460.4|8459.5|8460.2|8459.3|8460.4|8459.5|8460.2|8459.3|7
1651726220000|2022-05-05 04:50:20|8460.1|8459.2|8460.4|8459.5|8461.2|8460|8460.1|8459.2|22
1651726230000|2022-05-05 04:50:30|8460.3|8459.4|8460.6|8459.7|8460.9|8459.8|8460.3|8459.2|11
1651726240000|2022-05-05 04:50:40|8460.8|8459.9|8460.8|8459.9|8461.2|8460.1|8460.7|8459.4|25
1651726250000|2022-05-05 04:50:50|8461|8459.5|8461.9|8460.4|8462|8460.7|8460.9|8459.5|19
1651726260000|2022-05-05 04:51:00|8462.1|8460.6|8461|8459.5|8462.1|8460.8|8460.9|8459.4|18
1651726270000|2022-05-05 04:51:10|8460.7|8459.8|8461.1|8459.6|8461.1|8459.9|8460.7|8459.5|4
1651726280000|2022-05-05 04:51:20|8461|8459.5|8461|8459.5|8461.1|8460|8460.7|8459.5|14
1651726290000|2022-05-05 04:51:30|8461.1|8459.6|8460.8|8459.9|8461.1|8459.9|8460.7|8459.5|6
1651726300000|2022-05-05 04:51:40|8460.7|8459.8|8460.7|8459.2|8460.7|8459.8|8459.9|8458.7|19
1651726310000|2022-05-05 04:51:50|8460.6|8459.1|8460.5|8459|8460.6|8459.1|8460.4|8458.9|4
1651726320000|2022-05-05 04:52:00|8460.7|8459.6|8460.6|8459.1|8460.7|8459.6|8460.3|8458.9|11
1651726330000|2022-05-05 04:52:10|8460.5|8459|8460.4|8458.9|8460.5|8459|8460.4|8458.9|2
1651726340000|2022-05-05 04:52:20|8460.5|8459|8460.4|8458.9|8460.5|8459|8460.4|8458.9|2
1651726350000|2022-05-05 04:52:30|8460.2|8459.3|8460.1|8458.6|8460.8|8459.3|8459.9|8458.5|19
1651726360000|2022-05-05 04:52:40|8460.2|8458.7|8460.2|8458.7|8460.2|8458.7|8460.2|8458.7|1
1651726370000|2022-05-05 04:52:50|8460.3|8458.8|8460.2|8458.7|8460.3|8458.8|8460.2|8458.7|2
1651726380000|2022-05-05 04:53:00|8460.1|8458.6|8459.4|8458.5|8460.1|8458.6|8459.4|8458.2|6
1651726390000|2022-05-05 04:53:10|8459.8|8458.3|8459.4|8457.9|8459.8|8458.9|8459|8457.8|20
1651726400000|2022-05-05 04:53:20|8459.5|8458|8459.2|8457.7|8459.6|8458.1|8459.1|8457.6|20
1651726410000|2022-05-05 04:53:30|8459.1|8457.6|8459|8457.5|8459.1|8457.6|8459|8457.5|6
1651726420000|2022-05-05 04:53:40|8458.7|8457.2|8458.6|8457.1|8458.8|8457.6|8458.4|8457|15
1651726430000|2022-05-05 04:53:50|8458.7|8457.2|8457.5|8456.6|8458.7|8457.2|8457.4|8456.1|19
1651726440000|2022-05-05 04:54:00|8457.7|8456.2|8457.4|8456.5|8458.2|8456.9|8457.3|8456.1|24
1651726450000|2022-05-05 04:54:10|8457.3|8456.4|8457.3|8456.4|8457.9|8456.6|8457.2|8456.2|23
1651726460000|2022-05-05 04:54:20|8457.2|8456.3|8457.2|8456.3|8457.6|8456.4|8457.1|8455.9|14
1651726470000|2022-05-05 04:54:30|8457.6|8456.1|8457.6|8456.1|8457.9|8456.7|8457.4|8456|30
1651726480000|2022-05-05 04:54:40|8457.7|8456.2|8457.6|8456.1|8457.8|8456.3|8457.2|8455.7|22
1651726490000|2022-05-05 04:54:50|8457.5|8456|8457.5|8456|8458|8456.5|8457.4|8455.9|20
1651726500000|2022-05-05 04:55:00|8457.4|8455.9|8457.5|8456|8457.5|8456|8457.4|8455.9|8
1651726510000|2022-05-05 04:55:10|8457.4|8455.9|8456.5|8455|8457.5|8456|8456.4|8454.9|13
1651726520000|2022-05-05 04:55:20|8456.6|8455.1|8457.2|8455.7|8457.3|8455.8|8456.2|8454.7|16
1651726530000|2022-05-05 04:55:30|8457.1|8455.6|8456.4|8454.9|8457.1|8455.6|8456.3|8454.8|17
1651726540000|2022-05-05 04:55:40|8456.5|8455|8456.2|8454.7|8456.5|8455|8456.1|8454.6|10
1651726550000|2022-05-05 04:55:50|8456.3|8454.8|8456|8454.5|8456.4|8454.9|8455.7|8454.2|25
1651726560000|2022-05-05 04:56:00|8456.1|8454.6|8456|8454.5|8456.1|8454.6|8455.9|8454.4|10
1651726570000|2022-05-05 04:56:10|8456.1|8454.6|8455.9|8454.4|8456.4|8454.9|8455.9|8454.4|26
1651726580000|2022-05-05 04:56:20|8456|8454.5|8456.3|8454.8|8456.4|8454.9|8455.9|8454.4|13
1651726590000|2022-05-05 04:56:30|8456.4|8454.9|8456.1|8454.6|8456.4|8454.9|8456|8454.5|25
1651726600000|2022-05-05 04:56:40|8456.2|8454.7|8456.2|8454.7|8456.3|8454.8|8456.1|8454.6|13
1651726610000|2022-05-05 04:56:50|8456.1|8454.6|8456.3|8454.8|8456.4|8454.9|8456.1|8454.6|5
1651726620000|2022-05-05 04:57:00|8455.8|8454.3|8456.3|8454.8|8456.3|8454.8|8455.8|8454.3|22
1651726630000|2022-05-05 04:57:10|8456.1|8454.6|8455.9|8454.4|8456.3|8454.8|8455.8|8454.3|15
1651726640000|2022-05-05 04:57:20|8455.7|8454.2|8456.3|8454.8|8456.5|8455|8455.7|8454.2|15
1651726650000|2022-05-05 04:57:30|8456.2|8454.7|8456.1|8454.6|8456.2|8454.7|8455.9|8454.4|12
1651726660000|2022-05-05 04:57:40|8456|8454.5|8456.2|8454.7|8456.2|8454.7|8456|8454.5|3
1651726670000|2022-05-05 04:57:50|8456.1|8454.6|8457|8455.5|8457.2|8455.7|8456.1|8454.6|20
1651726680000|2022-05-05 04:58:00|8456.9|8455.4|8457.2|8455.7|8457.9|8456.7|8456.7|8455.2|36
1651726690000|2022-05-05 04:58:10|8457.3|8455.8|8457.9|8456.4|8458.1|8456.6|8456.9|8455.6|22
1651726700000|2022-05-05 04:58:20|8457.3|8455.8|8457.2|8455.7|8457.3|8456|8456.9|8455.5|12
1651726710000|2022-05-05 04:58:30|8457.3|8455.8|8457.3|8455.8|8457.3|8455.8|8457.2|8455.7|3
1651726720000|2022-05-05 04:58:40|8457.2|8455.7|8457.5|8456|8457.5|8456|8457.2|8455.7|17
1651726730000|2022-05-05 04:58:50|8457.6|8456.1|8458.1|8456.6|8458.6|8457.1|8457|8455.8|29
1651726740000|2022-05-05 04:59:00|8458|8456.5|8457.9|8456.4|8458.2|8456.7|8457.8|8456.3|14
1651726750000|2022-05-05 04:59:10|8458|8456.5|8457.9|8456.4|8458|8456.5|8457.8|8456.3|4
1651726760000|2022-05-05 04:59:20|8457.8|8456.3|8457.5|8456|8457.8|8456.3|8457.3|8455.8|24
1651726770000|2022-05-05 04:59:30|8457.4|8455.9|8458|8456.5|8458.1|8456.6|8457.4|8455.9|18
1651726780000|2022-05-05 04:59:40|8457.7|8456.2|8458.6|8457.1|8458.6|8457.1|8457.6|8456.1|21
1651726790000|2022-05-05 04:59:50|8458.5|8457|8458.7|8457.2|8459.1|8457.6|8458.4|8456.9|19
1651726800000|2022-05-05 05:00:00|8458.6|8457.1|8459.6|8458.1|8459.7|8458.2|8458.6|8457.1|32
1651726810000|2022-05-05 05:00:10|8459.7|8458.2|8458.4|8456.9|8459.7|8458.2|8458.4|8456.9|18
1651726820000|2022-05-05 05:00:20|8458.6|8457.1|8457.7|8456.2|8458.6|8457.1|8457.5|8456.2|28
1651726830000|2022-05-05 05:00:30|8457.8|8456.3|8457.8|8456.3|8458|8456.5|8457.7|8456.2|16
1651726840000|2022-05-05 05:00:40|8457.9|8456.4|8457.9|8456.4|8457.9|8456.4|8457.7|8456.2|8
1651726850000|2022-05-05 05:00:50|8457.7|8456.2|8456.9|8455.4|8457.7|8456.2|8456.9|8455.4|16
1651726860000|2022-05-05 05:01:00|8457|8455.5|8458.3|8456.8|8458.3|8456.8|8457|8455.5|15
1651726870000|2022-05-05 05:01:10|8458.4|8456.9|8457.5|8456|8458.8|8457.4|8457.1|8455.9|28
1651726880000|2022-05-05 05:01:20|8457.6|8456.1|8457.6|8456.1|8457.8|8456.6|8457.5|8456|18
1651726890000|2022-05-05 05:01:30|8457.7|8456.2|8457.2|8456.3|8457.7|8456.4|8457|8455.6|19
1651726900000|2022-05-05 05:01:40|8457.3|8456.4|8457.2|8455.7|8457.3|8456.4|8456.8|8455.6|19
1651726910000|2022-05-05 05:01:50|8457.1|8455.6|8457|8455.5|8457.2|8455.7|8456.9|8455.4|8
1651726920000|2022-05-05 05:02:00|8456.9|8455.4|8456.6|8455.1|8457|8455.5|8456.4|8455|18
1651726930000|2022-05-05 05:02:10|8456.7|8455.2|8456.6|8455.1|8456.8|8455.5|8455.5|8454.2|32
1651726940000|2022-05-05 05:02:20|8456.7|8455.2|8456.6|8455.1|8456.7|8455.2|8456.6|8455.1|2
1651726950000|2022-05-05 05:02:30|8456.5|8455|8456.4|8454.9|8456.6|8455.1|8456.4|8454.9|10
1651726960000|2022-05-05 05:02:40|8456.3|8454.8|8456.5|8455|8456.8|8455.6|8456.3|8454.8|13
1651726970000|2022-05-05 05:02:50|8456.6|8455.1|8456.6|8455.1|8456.6|8455.1|8456.5|8455|7
1651726980000|2022-05-05 05:03:00|8456.7|8455.2|8456.3|8455.4|8456.7|8455.4|8456.2|8455.1|11
1651726990000|2022-05-05 05:03:10|8456.2|8455.3|8457.2|8455.7|8457.2|8455.9|8456.2|8454.7|19
1651727000000|2022-05-05 05:03:20|8457.1|8455.6|8457.1|8456.2|8457.1|8456.2|8456.8|8455.6|4
1651727010000|2022-05-05 05:03:30|8457|8456.1|8457|8456.1|8457.1|8456.2|8456.9|8456|14
1651727020000|2022-05-05 05:03:40|8457.1|8456.2|8457.5|8456.6|8457.5|8456.6|8457|8456.1|5
1651727030000|2022-05-05 05:03:50|8457.4|8456.5|8457.2|8455.7|8457.5|8456.5|8457.1|8455.7|13
1651727040000|2022-05-05 05:04:00|8457.3|8455.8|8457|8455.5|8457.3|8455.9|8456.7|8455.4|18
1651727050000|2022-05-05 05:04:10|8456.9|8455.4|8456.4|8455.5|8456.9|8455.6|8456.3|8455.3|10
1651727060000|2022-05-05 05:04:20|8456.3|8455.4|8457.1|8455.6|8457.2|8455.9|8456.3|8455.4|7
1651727070000|2022-05-05 05:04:30|8457.2|8455.7|8457|8455.5|8457.2|8455.7|8456.8|8455.3|6
1651727080000|2022-05-05 05:04:40|8456.9|8455.4|8456.5|8455.6|8456.9|8455.8|8456.4|8455.3|13
1651727090000|2022-05-05 05:04:50|8456.6|8455.7|8457.7|8456.2|8457.7|8456.5|8456.6|8455.2|11
1651727100000|2022-05-05 05:05:00|8457.6|8456.1|8457|8455.5|8457.9|8456.4|8457|8455.5|26
1651727110000|2022-05-05 05:05:10|8456.6|8455.1|8457.7|8456.2|8457.9|8456.4|8456.5|8455|35
1651727120000|2022-05-05 05:05:20|8457.8|8456.3|8456.6|8455.1|8457.8|8456.3|8456.3|8455.1|19
1651727130000|2022-05-05 05:05:30|8456.7|8455.2|8456.6|8455.1|8456.7|8455.2|8456.6|8455.1|2
1651727140000|2022-05-05 05:05:40|8456.5|8455|8456.2|8454.7|8456.5|8455.3|8455.8|8454.6|18
1651727150000|2022-05-05 05:05:50|8456.3|8454.8|8455.7|8454.2|8456.3|8454.8|8455.4|8454.2|8
1651727160000|2022-05-05 05:06:00|8455.8|8454.3|8456|8454.5|8456.1|8454.8|8455.5|8454.3|19
1651727170000|2022-05-05 05:06:10|8455.9|8454.4|8456.7|8455.2|8456.7|8455.3|8455.9|8454.4|35
1651727180000|2022-05-05 05:06:20|8456.8|8455.3|8456.6|8455.1|8456.8|8455.5|8456.4|8455|19
1651727190000|2022-05-05 05:06:30|8456.7|8455.2|8457.3|8455.8|8457.3|8455.8|8456.6|8455.1|8
1651727200000|2022-05-05 05:06:40|8457.2|8455.7|8456.7|8455.2|8457.6|8456.1|8456.6|8455.1|29
1651727210000|2022-05-05 05:06:50|8456.8|8455.3|8457.6|8456.1|8458.1|8456.6|8456.2|8454.7|38
1651727220000|2022-05-05 05:07:00|8457.3|8455.8|8456.8|8455.3|8457.6|8456.1|8456.5|8455|40
1651727230000|2022-05-05 05:07:10|8456.4|8454.9|8456|8454.5|8456.5|8455|8455.4|8454.2|28
1651727240000|2022-05-05 05:07:20|8456.1|8454.6|8455.3|8453.8|8456.2|8454.7|8455.1|8453.7|31
1651727250000|2022-05-05 05:07:30|8455.4|8453.9|8455.1|8453.6|8455.5|8454.2|8454.7|8453.6|25
1651727260000|2022-05-05 05:07:40|8455.2|8453.7|8455.5|8454|8455.5|8454|8455|8453.5|23
1651727270000|2022-05-05 05:07:50|8455.3|8453.8|8455|8453.5|8455.3|8454.2|8454.7|8453.4|20
1651727280000|2022-05-05 05:08:00|8454.9|8453.4|8454|8452.5|8455|8453.5|8453.9|8452.4|36
1651727290000|2022-05-05 05:08:10|8453.8|8452.3|8453.6|8452.1|8454.2|8452.7|8453.3|8452|36
1651727300000|2022-05-05 05:08:20|8453.7|8452.2|8453.1|8451.6|8453.8|8452.3|8452.8|8451.6|24
1651727310000|2022-05-05 05:08:30|8453.2|8451.7|8452.9|8451.4|8453.5|8452|8452.7|8451.4|19
1651727320000|2022-05-05 05:08:40|8453|8451.5|8452.9|8451.4|8453.2|8451.7|8452.8|8451.3|15
1651727330000|2022-05-05 05:08:50|8453|8451.5|8453|8451.5|8453.1|8451.6|8452.8|8451.3|14
1651727340000|2022-05-05 05:09:00|8453.1|8451.6|8452.7|8451.2|8453.4|8451.9|8452.4|8450.9|15
1651727350000|2022-05-05 05:09:10|8452.6|8451.1|8452.7|8451.2|8453.1|8451.6|8452.5|8451|33
1651727360000|2022-05-05 05:09:20|8452.8|8451.3|8453.1|8451.6|8453.4|8451.9|8452.4|8451.3|11
1651727370000|2022-05-05 05:09:30|8453|8451.5|8453.1|8451.6|8453.7|8452.2|8452.6|8451.3|44
1651727380000|2022-05-05 05:09:40|8453|8451.5|8452.8|8451.3|8453.2|8451.9|8452.1|8450.9|35
1651727390000|2022-05-05 05:09:50|8452.9|8451.4|8451.3|8449.8|8453|8451.6|8450.9|8449.4|41
1651727400000|2022-05-05 05:10:00|8451.4|8449.9|8451.9|8450.4|8452|8450.5|8451.3|8449.8|37
1651727410000|2022-05-05 05:10:10|8451.8|8450.3|8451.9|8450.4|8452.5|8451|8451.7|8450.2|33
1651727420000|2022-05-05 05:10:20|8452|8450.5|8452|8451.1|8453|8451.5|8451.9|8450.5|45
1651727430000|2022-05-05 05:10:30|8452.2|8450.7|8452|8450.5|8452.5|8451|8452|8450.5|12
1651727440000|2022-05-05 05:10:40|8451.7|8450.2|8452.5|8451|8452.5|8451.1|8451.2|8450|28
1651727450000|2022-05-05 05:10:50|8452.3|8450.8|8452.3|8450.8|8452.7|8451.4|8452.2|8450.7|32
1651727460000|2022-05-05 05:11:00|8452.4|8450.9|8453.3|8451.8|8453.4|8451.9|8452.2|8450.9|31
1651727470000|2022-05-05 05:11:10|8453.2|8451.7|8452.3|8450.8|8453.2|8451.9|8451.8|8450.6|30
1651727480000|2022-05-05 05:11:20|8452.4|8450.9|8452.7|8451.2|8452.7|8451.3|8452.1|8450.8|19
1651727490000|2022-05-05 05:11:30|8452.6|8451.1|8451.5|8450.6|8452.8|8451.3|8451.5|8450.5|16
1651727500000|2022-05-05 05:11:40|8451.7|8450.8|8451.8|8450.3|8451.8|8450.8|8451.6|8450.1|12
1651727510000|2022-05-05 05:11:50|8451.9|8450.4|8451.7|8450.2|8452|8450.5|8451.7|8450.2|16
1651727520000|2022-05-05 05:12:00|8451.6|8450.1|8451.8|8450.9|8452.3|8450.9|8451.5|8450.1|20
1651727530000|2022-05-05 05:12:10|8451.7|8450.8|8451.6|8450.1|8452|8450.8|8451.3|8450.1|22
1651727540000|2022-05-05 05:12:20|8451.5|8450|8451.6|8450.1|8451.6|8450.1|8451.4|8449.9|8
1651727550000|2022-05-05 05:12:30|8451.7|8450.2|8451.5|8450|8451.7|8450.2|8451.5|8450|4
1651727560000|2022-05-05 05:12:40|8451.6|8450.1|8451.7|8450.2|8451.8|8450.3|8451.5|8450|9
1651727570000|2022-05-05 05:12:50|8451.9|8450.4|8452.1|8450.6|8452.3|8450.8|8451.3|8450.1|17
1651727580000|2022-05-05 05:13:00|8452|8450.5|8452.3|8450.8|8452.3|8450.8|8452|8450.5|14
1651727590000|2022-05-05 05:13:10|8452.2|8450.7|8452|8450.5|8452.2|8450.8|8451.6|8450.5|11
1651727610000|2022-05-05 05:13:30|8451.9|8450.4|8451.8|8450.9|8452.1|8451|8451.8|8450.4|4
1651727620000|2022-05-05 05:13:40|8451.9|8451|8452.1|8450.6|8452.1|8451|8451.8|8450.5|8
1651727630000|2022-05-05 05:13:50|8452.2|8450.7|8452.1|8450.6|8452.2|8450.7|8452.1|8450.6|2
1651727640000|2022-05-05 05:14:00|8452.2|8450.7|8452.2|8450.7|8452.3|8451.1|8451.8|8450.6|12
1651727650000|2022-05-05 05:14:10|8452.1|8450.6|8451.8|8450.9|8452.2|8450.9|8451.7|8450.4|13
1651727660000|2022-05-05 05:14:20|8451.6|8450.7|8451.8|8450.3|8452|8450.8|8451.5|8450.2|16
1651727670000|2022-05-05 05:14:30|8451.7|8450.2|8451.9|8450.4|8451.9|8450.4|8451.7|8450.2|11
1651727680000|2022-05-05 05:14:40|8451.8|8450.3|8451.8|8450.3|8451.8|8450.3|8451.7|8450.2|5
1651727690000|2022-05-05 05:14:50|8451.9|8450.4|8451|8450.1|8451.9|8450.4|8450.9|8449.9|20
1651727700000|2022-05-05 05:15:00|8451.3|8449.8|8451.1|8450.2|8451.4|8450.2|8450.7|8449.4|27
1651727710000|2022-05-05 05:15:10|8451.3|8450.4|8449.9|8449|8451.6|8450.4|8449.8|8448.5|35
1651727720000|2022-05-05 05:15:20|8450|8449.1|8449.6|8448.1|8450.4|8449.3|8449.1|8448|28
1651727730000|2022-05-05 05:15:30|8449.5|8448|8449.5|8448|8449.6|8448.1|8449.5|8448|3
1651727740000|2022-05-05 05:15:40|8449.4|8447.9|8449.6|8448.1|8450.2|8448.8|8449.2|8447.8|16
1651727750000|2022-05-05 05:15:50|8449.4|8448.5|8450|8448.5|8450.2|8448.9|8449.4|8448.4|19
1651727760000|2022-05-05 05:16:00|8449.9|8448.4|8449.5|8448.6|8450.1|8448.7|8449.4|8448.3|22
1651727770000|2022-05-05 05:16:10|8450|8448.5|8450.6|8449.1|8451.4|8449.9|8450|8448.5|42
1651727780000|2022-05-05 05:16:20|8450.5|8449|8449.8|8448.3|8451|8449.5|8449.5|8448.2|33
1651727790000|2022-05-05 05:16:30|8449.9|8448.4|8449.8|8448.3|8449.9|8448.4|8449.7|8448.2|4
1651727800000|2022-05-05 05:16:40|8449.7|8448.2|8449.5|8448|8449.8|8448.3|8449.5|8448|7
1651727810000|2022-05-05 05:16:50|8449.6|8448.1|8448.9|8448|8449.6|8448.1|8448.9|8447.8|15
1651727820000|2022-05-05 05:17:00|8448.6|8447.7|8449.2|8448.3|8449.6|8448.4|8448.5|8447.6|22
1651727830000|2022-05-05 05:17:10|8449.3|8448.4|8450|8448.5|8450|8448.6|8449.2|8448.3|16
1651727840000|2022-05-05 05:17:20|8449.7|8448.8|8449.2|8448.3|8450|8449.1|8449|8447.9|22
1651727850000|2022-05-05 05:17:30|8449.3|8448.4|8449|8447.5|8449.7|8448.5|8448.9|8447.5|13
1651727860000|2022-05-05 05:17:40|8448.8|8447.9|8448.4|8447.5|8449.1|8448|8448.2|8447.1|20
1651727870000|2022-05-05 05:17:50|8448.3|8447.4|8449.8|8448.3|8450|8448.7|8447.8|8446.8|29
1651727880000|2022-05-05 05:18:00|8449.7|8448.2|8448.9|8448|8449.7|8448.5|8448.7|8447.8|17
1651727890000|2022-05-05 05:18:10|8449.2|8447.7|8448.1|8447.2|8449.2|8447.7|8447.8|8446.5|32
1651727900000|2022-05-05 05:18:20|8448.2|8447.3|8449|8448.1|8449.3|8448.1|8447.8|8446.8|21
1651727910000|2022-05-05 05:18:30|8448.9|8448|8449.4|8447.9|8449.5|8448.3|8448.4|8447.3|30
1651727920000|2022-05-05 05:18:40|8449.3|8447.8|8448.9|8448|8449.4|8448.1|8448.7|8447.7|18
1651727930000|2022-05-05 05:18:50|8449|8448.1|8449|8448.1|8449.6|8448.3|8448.9|8447.9|22
1651727940000|2022-05-05 05:19:00|8449.1|8448.2|8448.7|8447.8|8449.1|8448.2|8448.7|8447.8|14
1651727950000|2022-05-05 05:19:10|8448.3|8447.4|8448.4|8447.5|8448.9|8447.7|8448.3|8447.2|13
1651727960000|2022-05-05 05:19:20|8448.5|8447.6|8447.9|8447|8448.5|8447.6|8447.6|8446.7|20
1651727970000|2022-05-05 05:19:30|8448.1|8446.6|8448.3|8447.4|8448.7|8447.6|8448|8446.6|22
1651727980000|2022-05-05 05:19:40|8448.6|8447.1|8448.4|8447.5|8448.6|8447.5|8448.3|8447.1|6
1651727990000|2022-05-05 05:19:50|8448.6|8447.7|8449.5|8448.6|8450.4|8449.1|8448.6|8447.7|38
1651728000000|2022-05-05 05:20:00|8449.7|8448.2|8449.6|8448.7|8449.9|8448.7|8449.2|8448|22
1651728010000|2022-05-05 05:20:10|8449.5|8448.6|8449.8|8448.9|8449.8|8448.9|8449.5|8448.3|4
1651728020000|2022-05-05 05:20:20|8449.7|8448.8|8450.3|8448.8|8450.3|8449.1|8449.6|8448.7|10
1651728030000|2022-05-05 05:20:30|8450.2|8448.7|8449.7|8448.8|8450.3|8448.8|8449.7|8448.6|5
1651728040000|2022-05-05 05:20:40|8449.8|8448.9|8449.9|8449|8449.9|8449|8449.7|8448.8|4
1651728050000|2022-05-05 05:20:50|8450|8449.1|8450|8449.1|8450.1|8449.2|8450|8449.1|3
1651728060000|2022-05-05 05:21:00|8450.1|8449.2|8449.9|8449|8450.1|8449.2|8449.8|8448.9|8
1651728070000|2022-05-05 05:21:10|8449.8|8448.9|8449.9|8449|8449.9|8449|8449.7|8448.8|6
1651728080000|2022-05-05 05:21:20|8449.8|8448.9|8449.6|8448.7|8450|8449.1|8449.6|8448.7|16
1651728090000|2022-05-05 05:21:30|8449.7|8448.8|8451|8449.5|8451|8450|8449.6|8448.7|20
1651728100000|2022-05-05 05:21:40|8451.1|8449.6|8451.4|8449.9|8451.5|8450.3|8450.8|8449.5|17
1651728110000|2022-05-05 05:21:50|8451.3|8449.8|8451.1|8449.6|8451.3|8449.8|8451.1|8449.6|5
1651728120000|2022-05-05 05:22:00|8451.2|8449.7|8451.5|8450|8451.5|8450.4|8451.2|8449.7|9
1651728130000|2022-05-05 05:22:10|8451.4|8449.9|8451.4|8449.9|8451.6|8450.4|8451.2|8449.9|8
1651728140000|2022-05-05 05:22:20|8451.3|8449.8|8449.3|8448.4|8451.3|8450.1|8449|8447.7|27
1651728150000|2022-05-05 05:22:30|8449.4|8448.5|8449.7|8448.2|8449.8|8448.6|8449.3|8448|18
1651728160000|2022-05-05 05:22:40|8449.5|8448.6|8449.9|8448.4|8450|8448.7|8449.5|8448.3|11
1651728170000|2022-05-05 05:22:50|8449.6|8448.7|8450|8449.1|8450|8449.1|8449.6|8448.7|3
1651728180000|2022-05-05 05:23:00|8449.9|8449|8450.1|8449.2|8450.6|8449.2|8449.9|8448.8|14
1651728190000|2022-05-05 05:23:10|8450.4|8448.9|8450.1|8449.2|8450.5|8449.2|8450|8448.8|11
1651728200000|2022-05-05 05:23:20|8450.2|8449.3|8450.1|8449.2|8450.5|8449.4|8450.1|8449|7
1651728210000|2022-05-05 05:23:30|8450.4|8448.9|8449.8|8448.9|8450.4|8449.2|8449.8|8448.8|6
1651728220000|2022-05-05 05:23:40|8449.7|8448.8|8450.1|8449.2|8450.1|8449.2|8449.7|8448.4|12
1651728230000|2022-05-05 05:23:50|8450.3|8448.8|8450.1|8449.2|8450.4|8449.3|8450.1|8448.8|6
1651728240000|2022-05-05 05:24:00|8450.2|8449.3|8450.2|8449.3|8450.5|8449.4|8450.1|8448.9|8
1651728250000|2022-05-05 05:24:10|8450.7|8449.8|8451.2|8449.7|8451.2|8450.2|8450.7|8449.7|9
1651728260000|2022-05-05 05:24:20|8451.3|8449.8|8451.3|8449.8|8451.3|8449.8|8451.2|8449.7|3
1651728270000|2022-05-05 05:24:30|8451.2|8449.7|8450.7|8449.8|8451.2|8450.1|8450.7|8449.7|7
1651728280000|2022-05-05 05:24:40|8450.8|8449.9|8450.7|8449.8|8450.8|8449.9|8450.6|8449.7|7
1651728290000|2022-05-05 05:24:50|8450.8|8449.9|8450.8|8449.9|8450.8|8449.9|8450.8|8449.9|1
1651728300000|2022-05-05 05:25:00|8450.9|8450|8451.4|8450.5|8451.5|8450.6|8450.8|8449.9|13
1651728310000|2022-05-05 05:25:10|8451.6|8450.1|8451.1|8450.2|8451.6|8450.3|8451.1|8450|10
1651728320000|2022-05-05 05:25:20|8451.2|8450.3|8451.1|8450.2|8451.2|8450.3|8451.1|8450.2|2
1651728330000|2022-05-05 05:25:30|8451|8450.1|8451.2|8450.3|8451.4|8450.3|8451|8449.8|6
1651728340000|2022-05-05 05:25:40|8451.3|8450.4|8452.1|8450.6|8452.2|8450.9|8451.2|8450.3|13
1651728350000|2022-05-05 05:25:50|8451.9|8451|8452|8451.1|8452.3|8451.1|8451.9|8450.7|8
1651728360000|2022-05-05 05:26:00|8452.3|8451.4|8452.8|8451.9|8452.8|8451.9|8452.2|8451|13
1651728370000|2022-05-05 05:26:10|8452.7|8451.8|8452.6|8451.7|8452.8|8451.9|8452.6|8451.7|6
1651728380000|2022-05-05 05:26:20|8452.7|8451.8|8453.5|8452|8453.6|8452.4|8452.6|8451.6|15
1651728390000|2022-05-05 05:26:30|8453.4|8451.9|8453.6|8452.1|8453.6|8452.1|8453.4|8451.9|3
1651728400000|2022-05-05 05:26:40|8453.5|8452|8453.6|8452.1|8453.6|8452.1|8453.5|8452|2
1651728410000|2022-05-05 05:26:50|8453.5|8452|8453.9|8452.4|8454|8452.7|8453.4|8452|18
1651728430000|2022-05-05 05:27:10|8453.3|8452|8453.1|8452.2|8453.6|8452.4|8453.1|8452|10
1651728440000|2022-05-05 05:27:20|8453.2|8452.3|8453.4|8452.5|8453.6|8452.5|8453|8451.9|15
1651728450000|2022-05-05 05:27:30|8453.3|8452.4|8453.3|8452.4|8453.9|8452.7|8453.3|8452.2|9
1651728460000|2022-05-05 05:27:40|8453.2|8452.3|8453.6|8452.1|8453.6|8452.4|8453.2|8452.1|7
1651728470000|2022-05-05 05:27:50|8453.5|8452|8453.8|8452.3|8453.8|8452.3|8453.5|8452|9
1651728480000|2022-05-05 05:28:00|8453.7|8452.2|8453.5|8452|8453.7|8452.2|8453.5|8452|6
1651728490000|2022-05-05 05:28:10|8453.2|8452.3|8453.4|8452.5|8453.4|8452.5|8453.2|8452.3|7
1651728500000|2022-05-05 05:28:20|8453.3|8452.4|8453.2|8452.3|8453.3|8452.4|8453.2|8452.3|4
1651728510000|2022-05-05 05:28:30|8453.5|8452|8453.2|8452.3|8453.5|8452.3|8453.1|8452|4
1651728520000|2022-05-05 05:28:40|8453.1|8452.2|8453.3|8451.8|8453.5|8452.3|8453|8451.8|12
1651728530000|2022-05-05 05:28:50|8453.4|8451.9|8453.2|8451.7|8453.4|8451.9|8453.2|8451.7|8
1651728540000|2022-05-05 05:29:00|8453.1|8452.3|8452.7|8451.8|8453.4|8452.3|8452.7|8451.8|13
1651728550000|2022-05-05 05:29:10|8452.6|8451.7|8452.6|8451.7|8452.6|8451.7|8452.6|8451.7|1
1651728560000|2022-05-05 05:29:20|8452.7|8451.8|8452.8|8451.9|8452.8|8451.9|8452.6|8451.7|4
1651728570000|2022-05-05 05:29:30|8453|8452.1|8454|8452.5|8454|8452.8|8453|8452.1|7
1651728580000|2022-05-05 05:29:40|8453.9|8452.4|8453.5|8452|8454.1|8453|8453.2|8451.9|22
1651728590000|2022-05-05 05:29:50|8453.6|8452.1|8453.5|8452|8453.6|8452.2|8453.1|8451.9|11
1651728600000|2022-05-05 05:30:00|8453.2|8452.3|8453.5|8452|8454|8452.6|8453.2|8452|24
1651728610000|2022-05-05 05:30:10|8453.6|8452.1|8453.4|8451.9|8453.6|8452.3|8453.1|8451.9|15
1651728620000|2022-05-05 05:30:20|8453.5|8452|8453.5|8452|8453.6|8452.4|8453.1|8451.9|14
1651728630000|2022-05-05 05:30:30|8453.6|8452.1|8454|8452.5|8454|8452.5|8453.3|8452|9
1651728640000|2022-05-05 05:30:40|8454.1|8452.6|8454|8452.5|8454.1|8452.6|8453.9|8452.4|9
1651728650000|2022-05-05 05:30:50|8454.1|8452.6|8454.1|8452.6|8454.1|8452.6|8454|8452.5|9
1651728660000|2022-05-05 05:31:00|8454|8452.5|8454.1|8452.6|8454.1|8452.6|8454|8452.5|10
1651728670000|2022-05-05 05:31:10|8454.2|8452.7|8454.1|8452.6|8454.2|8452.7|8454.1|8452.6|2
1651728680000|2022-05-05 05:31:20|8453.6|8452.7|8454|8452.5|8454.1|8452.7|8453.3|8452.2|13
1651728690000|2022-05-05 05:31:30|8454.1|8452.6|8454|8452.5|8454.1|8452.6|8454|8452.5|6
1651728700000|2022-05-05 05:31:40|8454.1|8452.6|8454.1|8452.6|8454.1|8452.8|8453.6|8452.4|9
1651728710000|2022-05-05 05:31:50|8454.2|8452.7|8454.1|8453.2|8454.5|8453.3|8453.9|8452.7|16
1651728720000|2022-05-05 05:32:00|8454.2|8453.3|8454|8453.1|8454.2|8453.3|8454|8453.1|11
1651728730000|2022-05-05 05:32:10|8453.9|8453|8454.1|8453.2|8454.1|8453.2|8453.8|8452.9|6
1651728740000|2022-05-05 05:32:20|8454|8453.1|8453.9|8453|8454|8453.1|8453.8|8452.9|6
1651728750000|2022-05-05 05:32:30|8453.8|8452.9|8453.7|8452.8|8453.8|8452.9|8453.7|8452.8|8
1651728760000|2022-05-05 05:32:40|8453.8|8452.9|8453.7|8452.8|8453.8|8452.9|8453.7|8452.8|4
1651728780000|2022-05-05 05:33:00|8453.8|8452.9|8453.8|8452.9|8453.9|8453|8453.7|8452.8|4
1651728790000|2022-05-05 05:33:10|8453.7|8452.8|8453.7|8452.8|8453.8|8452.9|8453.6|8452.7|5
1651728800000|2022-05-05 05:33:20|8453.6|8452.7|8453.6|8452.7|8454|8452.8|8453.6|8452.3|8
1651728810000|2022-05-05 05:33:30|8454|8452.5|8453.5|8452.6|8454|8452.7|8453.5|8452.4|6
1651728820000|2022-05-05 05:33:40|8453.4|8452.5|8453.5|8452.6|8453.6|8452.7|8453.4|8452.5|8
1651728830000|2022-05-05 05:33:50|8453.6|8452.7|8453.5|8452.6|8453.6|8452.7|8453.4|8452.5|4
1651728840000|2022-05-05 05:34:00|8453.6|8452.7|8453.4|8452.5|8453.6|8452.7|8453.4|8452.5|12
1651728850000|2022-05-05 05:34:10|8453.7|8452.8|8453.7|8452.8|8454.1|8453|8453.7|8452.5|11
1651728860000|2022-05-05 05:34:20|8453.6|8452.7|8453.8|8452.3|8453.8|8452.7|8453.5|8452.3|9
1651728870000|2022-05-05 05:34:30|8453.7|8452.2|8453.2|8452.3|8453.7|8452.4|8452.9|8452|14
1651728880000|2022-05-05 05:34:40|8453.1|8452.2|8453.1|8452.2|8453.4|8452.3|8453|8451.8|15
1651728890000|2022-05-05 05:34:50|8453.2|8452.3|8453|8452.1|8453.2|8452.3|8452.9|8452|7
1651728900000|2022-05-05 05:35:00|8453.1|8452.2|8453.3|8451.8|8453.3|8452.3|8452.9|8451.8|14
1651728910000|2022-05-05 05:35:10|8453.4|8451.9|8452.8|8451.9|8453.4|8452.1|8452.8|8451.7|9
1651728920000|2022-05-05 05:35:20|8452.7|8451.8|8452.3|8451.4|8452.8|8451.9|8452.3|8451.2|10
1651728930000|2022-05-05 05:35:30|8452.4|8451.5|8452.4|8451.5|8452.4|8451.5|8452.3|8451.4|7
1651728950000|2022-05-05 05:35:50|8452.7|8451.2|8452.8|8451.9|8452.8|8451.9|8452.6|8451.2|4
1651728960000|2022-05-05 05:36:00|8452.9|8452|8452.7|8451.8|8453.1|8452|8452.6|8451.3|16
1651728970000|2022-05-05 05:36:10|8452.8|8451.9|8452.7|8451.8|8452.8|8451.9|8452.7|8451.8|2
1651728990000|2022-05-05 05:36:30|8452.5|8451.6|8452.8|8451.3|8452.8|8451.6|8452.3|8451.2|10
1651729000000|2022-05-05 05:36:40|8452.7|8451.2|8453.1|8451.6|8453.2|8452|8452.7|8451.2|12
1651729010000|2022-05-05 05:36:50|8453|8451.5|8452.8|8451.9|8453.2|8452|8452.8|8451.5|8
1651729020000|2022-05-05 05:37:00|8453.1|8451.6|8453.2|8451.7|8453.2|8451.9|8452.5|8451.3|13
1651729030000|2022-05-05 05:37:10|8452.8|8451.9|8453.4|8451.9|8453.4|8452.3|8452.8|8451.9|13
1651729040000|2022-05-05 05:37:20|8453.5|8452|8453|8452.1|8453.5|8452.1|8452.9|8452|4
1651729050000|2022-05-05 05:37:30|8453.1|8452.2|8453|8452.1|8453.1|8452.2|8453|8452.1|2
1651729070000|2022-05-05 05:37:50|8453.5|8452.6|8453.6|8452.7|8453.9|8452.8|8453.4|8452.4|13
1651729080000|2022-05-05 05:38:00|8453.5|8452.6|8453.4|8452.5|8453.6|8452.7|8453.4|8452.5|10
1651729090000|2022-05-05 05:38:10|8453.6|8452.1|8453.1|8452.2|8453.8|8452.4|8452.9|8452|20
1651729100000|2022-05-05 05:38:20|8453|8452.1|8453.5|8452.6|8453.6|8452.7|8453|8452.1|10
1651729110000|2022-05-05 05:38:30|8453.6|8452.7|8453.3|8452.4|8453.6|8452.7|8453.3|8452.4|5
1651729120000|2022-05-05 05:38:40|8453.4|8452.5|8453.7|8452.8|8453.9|8452.8|8453.4|8452.4|8
1651729130000|2022-05-05 05:38:50|8453.9|8452.4|8453.7|8452.8|8454|8452.9|8453.7|8452.4|6
1651729140000|2022-05-05 05:39:00|8453.6|8452.7|8453.6|8452.7|8453.8|8452.9|8453.6|8452.7|8
1651729150000|2022-05-05 05:39:10|8453.7|8452.8|8453.8|8452.9|8453.8|8452.9|8453.7|8452.8|2
1651729160000|2022-05-05 05:39:20|8454.1|8453.2|8454.6|8453.1|8454.7|8453.6|8454.1|8453.1|8
1651729170000|2022-05-05 05:39:30|8454.7|8453.2|8454.3|8453.4|8454.8|8453.7|8454.2|8453.2|12
1651729180000|2022-05-05 05:39:40|8454.7|8453.2|8454.2|8453.3|8454.7|8453.7|8453.9|8452.8|20
1651729190000|2022-05-05 05:39:50|8454.3|8453.4|8454.4|8452.9|8454.5|8453.4|8454.1|8452.7|16
1651729200000|2022-05-05 05:40:00|8454.3|8452.8|8454.6|8453.7|8455|8453.9|8453.9|8452.8|26
1651729210000|2022-05-05 05:40:10|8454.9|8453.4|8455.1|8454.2|8455.2|8454.2|8454.8|8453.4|12
1651729220000|2022-05-05 05:40:20|8455.2|8454.3|8456|8454.5|8456|8454.8|8455.1|8454|19
1651729230000|2022-05-05 05:40:30|8455.6|8454.7|8455.3|8453.8|8455.6|8454.7|8455|8453.8|16
1651729240000|2022-05-05 05:40:40|8455.1|8454.2|8455|8454.1|8455.5|8454.3|8454.9|8453.7|13
1651729250000|2022-05-05 05:40:50|8455.1|8454.2|8454.5|8453.6|8455.1|8454.2|8454.3|8453.1|20
1651729260000|2022-05-05 05:41:00|8454.6|8453.7|8454.9|8453.4|8455|8453.8|8454.6|8453.3|13
1651729270000|2022-05-05 05:41:10|8454.8|8453.3|8454.9|8453.4|8454.9|8453.4|8454.8|8453.3|2
1651729280000|2022-05-05 05:41:20|8454.6|8453.7|8454.5|8453.6|8454.8|8453.9|8454.3|8453.4|21
1651729290000|2022-05-05 05:41:30|8454.6|8453.7|8454.4|8453.5|8454.7|8453.7|8454.3|8453.2|10
1651729300000|2022-05-05 05:41:40|8454.5|8453.6|8454.6|8453.7|8454.9|8453.7|8454.5|8453.2|10
1651729310000|2022-05-05 05:41:50|8454.7|8453.8|8454.8|8453.9|8454.8|8453.9|8454.7|8453.8|6
1651729320000|2022-05-05 05:42:00|8454.7|8453.8|8455.5|8454.6|8456.6|8455.4|8454.7|8453.4|29
1651729330000|2022-05-05 05:42:10|8455.9|8454.4|8456|8455.1|8456.1|8455.2|8455.6|8454.4|18
1651729340000|2022-05-05 05:42:20|8456.1|8455.2|8455.4|8454.5|8456.5|8455.3|8455.4|8454.4|23
1651729350000|2022-05-05 05:42:30|8455.3|8454.4|8455.1|8453.6|8455.3|8454.4|8454.7|8453.4|22
1651729360000|2022-05-05 05:42:40|8455.2|8453.7|8455.1|8454.2|8455.2|8454.2|8454.9|8453.6|8
1651729370000|2022-05-05 05:42:50|8455|8454.1|8454.5|8453.6|8455.3|8454.1|8454.5|8453.6|11
1651729380000|2022-05-05 05:43:00|8454.6|8453.7|8454.8|8453.9|8454.9|8453.9|8454.5|8453.3|9
1651729390000|2022-05-05 05:43:10|8454.6|8453.7|8454.7|8453.2|8454.7|8453.7|8454.2|8453.1|11
1651729400000|2022-05-05 05:43:20|8454.3|8453.4|8454.8|8453.3|8455|8453.7|8454.3|8453.2|12
1651729410000|2022-05-05 05:43:30|8454.5|8453.6|8454.4|8453.5|8454.5|8453.6|8454.3|8453.4|6
1651729420000|2022-05-05 05:43:40|8454.3|8453.4|8454.7|8453.2|8454.7|8453.5|8454.3|8453.1|5
1651729430000|2022-05-05 05:43:50|8454.6|8453.1|8454.5|8453|8454.6|8453.5|8454.3|8453|7
1651729440000|2022-05-05 05:44:00|8454.6|8453.1|8454.5|8453|8454.6|8453.1|8454.5|8453|4
1651729450000|2022-05-05 05:44:10|8454.6|8453.1|8454.2|8453.3|8454.7|8453.3|8454.2|8453|11
1651729460000|2022-05-05 05:44:20|8454.1|8453.2|8453.7|8452.8|8454.6|8453.5|8453.6|8452.7|13
1651729470000|2022-05-05 05:44:30|8453.8|8452.9|8453.6|8452.7|8453.8|8452.9|8453.6|8452.7|9
1651729480000|2022-05-05 05:44:40|8453.7|8452.8|8453.7|8452.8|8453.7|8452.8|8453.7|8452.8|1
1651729490000|2022-05-05 05:44:50|8453.6|8452.7|8453.7|8452.8|8453.7|8452.8|8453.6|8452.7|2
1651729500000|2022-05-05 05:45:00|8453.8|8452.9|8453.2|8452.3|8453.8|8452.9|8452.9|8452|20
1651729510000|2022-05-05 05:45:10|8452.9|8452|8453|8452.1|8453|8452.1|8452.6|8451.7|9
1651729520000|2022-05-05 05:45:20|8452.9|8452|8453.2|8452.3|8453.3|8452.4|8452.7|8451.8|20
1651729530000|2022-05-05 05:45:30|8453.5|8452|8453.1|8452.2|8453.6|8452.4|8453|8452|16
1651729540000|2022-05-05 05:45:40|8453.2|8452.3|8453.3|8452.4|8453.3|8452.4|8453.1|8452.2|4
1651729550000|2022-05-05 05:45:50|8453.2|8452.3|8452.9|8452|8453.2|8452.3|8452.9|8452|8
1651729560000|2022-05-05 05:46:00|8453|8452.1|8453.2|8452.3|8453.3|8452.4|8453|8452.1|11
1651729570000|2022-05-05 05:46:10|8453.3|8452.4|8453.3|8452.4|8453.4|8452.5|8453.1|8452.2|13
1651729580000|2022-05-05 05:46:20|8453.4|8452.5|8453.7|8452.8|8453.7|8452.8|8453.4|8452.5|7
1651729590000|2022-05-05 05:46:30|8453.6|8452.7|8453.7|8452.8|8453.7|8452.8|8453.6|8452.7|6
1651729600000|2022-05-05 05:46:40|8453.6|8452.7|8453.2|8452.3|8453.7|8452.8|8453.1|8452.2|7
1651729610000|2022-05-05 05:46:50|8453.1|8452.2|8453.8|8452.9|8453.8|8452.9|8453.1|8452.2|10
1651729620000|2022-05-05 05:47:00|8453.7|8452.8|8453.7|8452.8|8453.8|8452.9|8453.6|8452.7|9
1651729630000|2022-05-05 05:47:10|8453.8|8452.9|8454.6|8453.7|8454.7|8453.8|8453.7|8452.8|19
1651729640000|2022-05-05 05:47:20|8454.7|8453.8|8455|8453.5|8455.4|8454.4|8454.6|8453.5|23
1651729650000|2022-05-05 05:47:30|8454.9|8453.4|8454|8453.1|8455|8453.8|8454|8453.1|12
1651729660000|2022-05-05 05:47:40|8454.1|8453.2|8453.6|8452.7|8454.1|8453.2|8453.6|8452.7|14
1651729670000|2022-05-05 05:47:50|8453.7|8452.8|8453.7|8452.8|8453.7|8452.8|8453.5|8452.6|8
1651729680000|2022-05-05 05:48:00|8453.6|8452.7|8453.6|8452.7|8453.8|8452.9|8453.6|8452.7|10
1651729690000|2022-05-05 05:48:10|8453.5|8452.6|8453.6|8452.7|8453.6|8452.7|8453.4|8452.5|9
1651729700000|2022-05-05 05:48:20|8453.3|8452.4|8453.1|8452.2|8453.4|8452.5|8453|8452.1|10
1651729710000|2022-05-05 05:48:30|8453|8452.1|8453.3|8452.4|8453.5|8452.6|8452.9|8452|13
1651729720000|2022-05-05 05:48:40|8453.2|8452.3|8453.2|8452.3|8453.3|8452.4|8453|8452.1|16
1651729730000|2022-05-05 05:48:50|8453.3|8452.4|8453.1|8452.2|8453.5|8452.4|8452.9|8452|10
1651729740000|2022-05-05 05:49:00|8453|8452.1|8453.4|8452.5|8453.6|8452.5|8452.7|8451.4|21
1651729750000|2022-05-05 05:49:10|8453.3|8452.4|8453.1|8452.2|8453.5|8452.6|8453.1|8451.8|10
1651729760000|2022-05-05 05:49:20|8453|8452.1|8453.1|8452.2|8453.4|8452.5|8453|8452.1|12
1651729770000|2022-05-05 05:49:30|8453.2|8452.3|8453.5|8452.6|8453.5|8452.6|8453.1|8452.2|19
1651729780000|2022-05-05 05:49:40|8453.4|8452.5|8453.6|8452.1|8453.9|8452.7|8453.3|8452.1|19
1651729790000|2022-05-05 05:49:50|8453.7|8452.2|8453.7|8452.2|8453.8|8452.3|8453.7|8452.2|3
1651729800000|2022-05-05 05:50:00|8453.4|8452.5|8453.7|8452.8|8453.8|8452.9|8453.4|8452.5|11
1651729810000|2022-05-05 05:50:10|8453.6|8452.7|8453.8|8452.9|8453.8|8452.9|8453.6|8452.7|3
1651729820000|2022-05-05 05:50:20|8453.7|8452.8|8454|8453.1|8454.1|8453.2|8453.7|8452.8|12
1651729830000|2022-05-05 05:50:30|8454.1|8453.2|8454|8453.1|8454.1|8453.2|8454|8453.1|2
1651729840000|2022-05-05 05:50:40|8454.1|8453.2|8453.2|8452.3|8454.5|8453.6|8453.2|8452.3|24
1651729850000|2022-05-05 05:50:50|8453.3|8452.4|8453.1|8452.2|8453.4|8452.5|8453.1|8452.2|21
1651729860000|2022-05-05 05:51:00|8453.3|8452.4|8453|8452.1|8453.3|8452.4|8452.9|8452|16
1651729870000|2022-05-05 05:51:10|8453.1|8452.2|8452.7|8451.8|8453.2|8452.3|8452.7|8451.8|10
1651729880000|2022-05-05 05:51:20|8452.8|8451.9|8452.7|8451.8|8452.9|8452|8452.7|8451.8|9
1651729890000|2022-05-05 05:51:30|8452.8|8451.9|8452.9|8452|8452.9|8452|8452.7|8451.8|14
1651729900000|2022-05-05 05:51:40|8452.7|8451.8|8452.7|8451.8|8452.9|8452|8452.6|8451.7|21
1651729910000|2022-05-05 05:51:50|8452.6|8451.7|8452.6|8451.7|8452.9|8452|8452.6|8451.7|23
1651729920000|2022-05-05 05:52:00|8452.7|8451.8|8452.4|8451.5|8452.7|8451.8|8452.4|8451.5|23
1651729930000|2022-05-05 05:52:10|8452.5|8451.6|8452.3|8451.4|8452.5|8451.6|8452.3|8451.4|8
1651729940000|2022-05-05 05:52:20|8452.4|8451.5|8452.2|8451.3|8452.4|8451.5|8452.2|8451.3|5
1651729950000|2022-05-05 05:52:30|8452.1|8451.2|8452.2|8451.3|8452.2|8451.3|8452.1|8451.2|2
1651729960000|2022-05-05 05:52:40|8452.1|8451.2|8452.5|8451|8452.5|8451.3|8452.1|8451|12
1651729970000|2022-05-05 05:52:50|8452.4|8450.9|8452.4|8450.9|8452.4|8451|8451.6|8450.7|25
1651729980000|2022-05-05 05:53:00|8452.3|8450.8|8451.6|8450.7|8452.4|8450.9|8451.6|8450.7|16
1651729990000|2022-05-05 05:53:10|8451.7|8450.8|8452.2|8450.7|8452.3|8451.1|8451.6|8450.5|18
1651730000000|2022-05-05 05:53:20|8452.1|8450.6|8452.1|8451.2|8452.3|8451.2|8452.1|8450.6|6
1651730010000|2022-05-05 05:53:30|8452.2|8451.3|8453|8452.1|8453|8452.1|8452|8450.8|23
1651730020000|2022-05-05 05:53:40|8453.2|8452.3|8453.8|8452.9|8454.1|8453|8453.2|8452.3|28
1651730030000|2022-05-05 05:53:50|8453.9|8453|8453.8|8452.3|8454.1|8453.2|8453.5|8452.2|24
1651730040000|2022-05-05 05:54:00|8453.3|8452.4|8453.1|8452.2|8453.3|8452.4|8453.1|8452.2|17
1651730050000|2022-05-05 05:54:10|8453.2|8452.3|8453|8452.1|8453.5|8452.3|8453|8451.9|9
1651730060000|2022-05-05 05:54:20|8453.2|8451.7|8453.3|8451.8|8453.4|8451.9|8453|8451.5|14
1651730070000|2022-05-05 05:54:30|8453.1|8451.6|8453.1|8451.6|8453.5|8452.2|8452.9|8451.6|8
1651730080000|2022-05-05 05:54:40|8452.9|8452|8453.4|8451.9|8453.4|8452.3|8452.9|8451.8|12
1651730100000|2022-05-05 05:55:00|8453.1|8452.2|8453.5|8452|8453.5|8452.5|8453.1|8451.9|19
1651730110000|2022-05-05 05:55:10|8453.2|8452.3|8453.2|8452.3|8453.4|8452.5|8453.2|8452.3|8
1651730120000|2022-05-05 05:55:20|8453.3|8452.4|8453.6|8452.7|8453.6|8452.7|8453.2|8452.3|6
1651730130000|2022-05-05 05:55:30|8453.7|8452.8|8453.2|8452.3|8454|8452.8|8453.1|8452.2|17
1651730140000|2022-05-05 05:55:40|8453.1|8452.2|8452.9|8452|8453.6|8452.3|8452.9|8452|10
1651730150000|2022-05-05 05:55:50|8453.1|8452.2|8453.6|8452.1|8453.8|8452.6|8453.1|8451.9|17
1651730160000|2022-05-05 05:56:00|8453.7|8452.2|8453.4|8452.5|8453.7|8452.5|8453.3|8452.2|8
1651730170000|2022-05-05 05:56:10|8453.3|8452.4|8453.6|8452.7|8453.7|8452.8|8453.3|8452.4|9
1651730180000|2022-05-05 05:56:20|8453.7|8452.8|8453.7|8452.8|8453.9|8453|8453.6|8452.7|8
1651730190000|2022-05-05 05:56:30|8453.8|8452.9|8453.5|8452.6|8453.8|8452.9|8453.4|8452.5|12
1651730200000|2022-05-05 05:56:40|8453.4|8452.5|8453.5|8452.6|8453.6|8452.7|8453.4|8452.5|6
1651730210000|2022-05-05 05:56:50|8453.6|8452.7|8453.5|8452.6|8453.7|8452.8|8453.5|8452.6|6
1651730220000|2022-05-05 05:57:00|8453.6|8452.7|8453.6|8452.7|8453.7|8452.8|8453.5|8452.6|16
1651730230000|2022-05-05 05:57:10|8453.9|8452.4|8454.1|8453.2|8454.1|8453.2|8453.8|8452.4|16
1651730240000|2022-05-05 05:57:20|8454|8453.1|8454|8453.1|8454.4|8453.2|8454|8452.8|15
1651730250000|2022-05-05 05:57:30|8453.9|8453|8454.3|8452.8|8454.3|8453.1|8453.8|8452.7|10
1651730260000|2022-05-05 05:57:40|8454|8453.1|8454.1|8453.2|8454.2|8453.2|8453.5|8452.3|19
1651730270000|2022-05-05 05:57:50|8454.2|8453.3|8454.4|8452.9|8454.5|8453.3|8454.1|8452.9|10
1651730280000|2022-05-05 05:58:00|8454.5|8453|8454.2|8453.3|8454.5|8453.3|8454.2|8452.9|4
1651730290000|2022-05-05 05:58:10|8454.1|8453.2|8454.3|8453.4|8454.3|8453.4|8454.1|8453.2|7
1651730300000|2022-05-05 05:58:20|8454.2|8453.3|8454|8453.1|8454.3|8453.3|8454|8452.8|12
1651730310000|2022-05-05 05:58:30|8453.9|8453|8453.9|8453|8454|8453.1|8453.9|8453|7
1651730320000|2022-05-05 05:58:40|8454|8453.1|8454|8453.1|8454|8453.1|8453.9|8453|3
1651730330000|2022-05-05 05:58:50|8453.9|8453|8453.9|8453|8454.1|8453.2|8453.8|8452.9|9
1651730340000|2022-05-05 05:59:00|8454|8453.1|8454|8453.1|8454.3|8453.3|8453.9|8452.7|18
1651730350000|2022-05-05 05:59:10|8454.1|8453.2|8454|8453.1|8454.4|8453.3|8454|8452.9|8
1651730360000|2022-05-05 05:59:20|8454.1|8453.2|8454|8453.1|8454.1|8453.2|8453.8|8452.9|20
1651730370000|2022-05-05 05:59:30|8453.9|8453|8454|8452.5|8454|8453.1|8453.5|8452.5|24
1651730380000|2022-05-05 05:59:40|8453.9|8452.4|8453.7|8452.8|8454.1|8452.9|8453.6|8452.4|15
1651730390000|2022-05-05 05:59:50|8454.1|8452.6|8454.3|8452.8|8454.4|8452.9|8453.6|8452.6|14
1651730400000|2022-05-05 06:00:00|8454.1|8452.6|8451.7|8450.2|8454.2|8452.7|8451.5|8450|38
1651730410000|2022-05-05 06:00:10|8451.6|8450.1|8451.3|8449.8|8451.7|8450.2|8450.8|8449.3|30
1651730420000|2022-05-05 06:00:20|8451.2|8449.7|8451.5|8450|8451.6|8450.1|8451|8449.7|22
1651730430000|2022-05-05 06:00:30|8451.4|8449.9|8451.9|8450.4|8451.9|8450.8|8451.2|8449.7|22
1651730440000|2022-05-05 06:00:40|8451.8|8450.9|8451.8|8450.3|8452.2|8451|8451.4|8450.2|21
1651730450000|2022-05-05 06:00:50|8451.4|8449.9|8450.5|8449|8451.4|8449.9|8449.7|8448.5|36
1651730460000|2022-05-05 06:01:00|8450.4|8448.9|8450.3|8449.4|8450.6|8449.5|8449.9|8448.9|23
1651730470000|2022-05-05 06:01:10|8450.2|8449.3|8449.7|8448.8|8450.7|8449.4|8449.6|8448.5|25
1651730480000|2022-05-05 06:01:20|8450|8448.5|8450.3|8449.4|8450.3|8449.4|8449.6|8448.4|17
1651730490000|2022-05-05 06:01:30|8450.2|8449.3|8449.5|8448.6|8450.7|8449.4|8449.4|8448.5|19
1651730500000|2022-05-05 06:01:40|8449.4|8448.5|8448.7|8447.8|8449.6|8448.7|8448.5|8447.4|29
1651730510000|2022-05-05 06:01:50|8449.1|8447.6|8448.9|8447.4|8449.1|8447.6|8448.5|8447.3|10
1651730520000|2022-05-05 06:02:00|8448.7|8447.8|8448.7|8447.8|8449.3|8448.2|8448.6|8447.2|26
1651730530000|2022-05-05 06:02:10|8448.9|8447.4|8448.7|8447.2|8449|8448.1|8448.2|8447.2|27
1651730540000|2022-05-05 06:02:20|8448.2|8447.3|8448.3|8447.4|8448.7|8447.5|8447.8|8446.6|33
1651730550000|2022-05-05 06:02:30|8448.2|8447.3|8448.7|8447.2|8448.9|8447.7|8448|8447.1|15
1651730560000|2022-05-05 06:02:40|8448.8|8447.3|8448|8447.1|8448.8|8447.4|8448|8446.8|31
1651730570000|2022-05-05 06:02:50|8448.1|8447.2|8448.1|8446.6|8448.6|8447.4|8447.8|8446.5|33
1651730580000|2022-05-05 06:03:00|8448|8446.5|8448.6|8447.1|8448.7|8447.5|8447.9|8446.5|27
1651730590000|2022-05-05 06:03:10|8448.7|8447.2|8448.7|8447.8|8449.3|8448|8448.4|8447.2|27
1651730600000|2022-05-05 06:03:20|8448.6|8447.7|8448.4|8446.9|8448.8|8447.7|8448.1|8446.9|16
1651730610000|2022-05-05 06:03:30|8448.3|8446.8|8448.6|8447.1|8448.8|8447.5|8448.3|8446.8|17
1651730620000|2022-05-05 06:03:40|8448.5|8447|8448.8|8447.9|8448.8|8447.9|8448.4|8447|20
1651730630000|2022-05-05 06:03:50|8448.7|8447.8|8448.9|8448|8449.1|8448|8448.7|8447.5|14
1651730640000|2022-05-05 06:04:00|8448.8|8447.9|8450.3|8448.8|8450.4|8449.2|8448.8|8447.9|28
1651730650000|2022-05-05 06:04:10|8450.4|8448.9|8450.5|8449|8450.6|8449.5|8450|8448.9|18
1651730660000|2022-05-05 06:04:20|8450.3|8448.8|8450.3|8448.8|8450.4|8449.3|8449.8|8448.7|18
1651730670000|2022-05-05 06:04:30|8450.2|8448.7|8450|8448.5|8450.2|8448.9|8449.6|8448.4|29
1651730680000|2022-05-05 06:04:40|8450.1|8448.6|8449.8|8448.9|8450.3|8449.1|8449.7|8448.5|23
1651730690000|2022-05-05 06:04:50|8449.9|8449|8449.6|8448.7|8450|8449.1|8449.5|8448.6|20
1651730700000|2022-05-05 06:05:00|8449.8|8448.3|8450.1|8449.2|8450.1|8449.2|8449.5|8448.3|33
1651730710000|2022-05-05 06:05:10|8450.2|8449.3|8450.6|8449.1|8450.8|8449.6|8450.1|8448.9|29
1651730720000|2022-05-05 06:05:20|8450.3|8449.4|8451.6|8450.7|8451.8|8450.7|8449.7|8448.8|32
1651730730000|2022-05-05 06:05:30|8451.9|8450.4|8451.7|8450.2|8451.9|8450.5|8451|8449.8|17
1651730740000|2022-05-05 06:05:40|8451.6|8450.1|8451.9|8451|8451.9|8451|8451.6|8450.1|17
1651730750000|2022-05-05 06:05:50|8452|8451.1|8452.3|8450.8|8452.6|8451.5|8451.8|8450.7|25
1651730760000|2022-05-05 06:06:00|8452.4|8450.9|8452.7|8451.8|8453.3|8452.2|8452.3|8450.9|32
1651730770000|2022-05-05 06:06:10|8452.8|8451.9|8454.2|8452.7|8454.3|8453.2|8452.8|8451.8|27
1651730780000|2022-05-05 06:06:20|8454.1|8452.6|8454.1|8453.2|8454.2|8453.3|8453.6|8452.5|15
1651730790000|2022-05-05 06:06:30|8454.2|8453.3|8453.9|8452.4|8454.3|8453.3|8453.5|8452.3|17
1651730800000|2022-05-05 06:06:40|8454|8452.5|8453.9|8453|8454.6|8453.4|8453.7|8452.5|15
1651730810000|2022-05-05 06:06:50|8454|8453.1|8454.1|8453.2|8454.4|8453.3|8454|8452.8|13
1651730820000|2022-05-05 06:07:00|8454|8453.1|8454.1|8453.2|8454.1|8453.2|8453.9|8453|10
1651730830000|2022-05-05 06:07:10|8454|8453.1|8454|8453.1|8454|8453.1|8453.8|8452.9|6
1651730840000|2022-05-05 06:07:20|8453.9|8453|8454.4|8453.5|8454.7|8453.8|8453.9|8452.8|17
1651730850000|2022-05-05 06:07:30|8454.5|8453.6|8454.3|8453.4|8454.7|8453.6|8454.3|8453.2|10
1651730860000|2022-05-05 06:07:40|8454.5|8453.6|8454.4|8452.9|8454.5|8453.6|8454.1|8452.8|14
1651730870000|2022-05-05 06:07:50|8454.3|8452.8|8454|8453.1|8454.4|8453.5|8453.9|8452.8|16
1651730880000|2022-05-05 06:08:00|8453.9|8453|8454.1|8452.6|8454.5|8453.2|8453.6|8452.6|32
1651730890000|2022-05-05 06:08:10|8454.3|8452.8|8453.3|8452.4|8454.4|8453.4|8452.9|8452|25
1651730900000|2022-05-05 06:08:20|8453.5|8452.6|8453.5|8452.6|8454|8452.9|8453.2|8452.1|34
1651730910000|2022-05-05 06:08:30|8453.6|8452.7|8453.8|8452.3|8453.8|8452.7|8453.4|8452.3|20
1651730920000|2022-05-05 06:08:40|8453.9|8452.4|8454.1|8453.2|8454.1|8453.2|8453.4|8452.3|22
1651730930000|2022-05-05 06:08:50|8454|8453.1|8453.5|8452.6|8454.3|8453.1|8453.4|8452.3|23
1651730940000|2022-05-05 06:09:00|8453.4|8452.5|8452.6|8451.7|8453.8|8452.9|8452.6|8451.7|32
1651730950000|2022-05-05 06:09:10|8452.5|8451.6|8453.5|8452|8453.6|8452.5|8452.4|8451.5|32
1651730960000|2022-05-05 06:09:20|8453.4|8451.9|8453.2|8451.7|8453.5|8452.4|8452.9|8451.6|15
1651730970000|2022-05-05 06:09:30|8453.3|8451.8|8452.4|8451.5|8453.3|8451.8|8452.4|8451.4|12
1651730980000|2022-05-05 06:09:40|8452.7|8451.2|8452.1|8450.6|8452.8|8451.4|8452.1|8450.6|25
1651730990000|2022-05-05 06:09:50|8452.2|8450.7|8451.9|8451|8452.4|8451.3|8451.8|8450.6|23
1651731000000|2022-05-05 06:10:00|8452|8451.1|8451.9|8451|8452.4|8451.3|8451.8|8450.6|23
1651731010000|2022-05-05 06:10:10|8451.8|8450.9|8452.2|8451.3|8452.6|8451.4|8451.8|8450.9|22
1651731020000|2022-05-05 06:10:20|8452.3|8451.4|8452.4|8450.9|8452.8|8451.5|8451.9|8450.9|21
1651731030000|2022-05-05 06:10:30|8451.9|8451|8451.9|8451|8452.5|8451.4|8451.8|8450.9|26
1651731040000|2022-05-05 06:10:40|8452|8451.1|8451.7|8450.8|8452.1|8451.2|8451.7|8450.5|22
1651731050000|2022-05-05 06:10:50|8451.8|8450.9|8451.9|8451|8452|8451.1|8451.6|8450.7|17
1651731060000|2022-05-05 06:11:00|8451.8|8450.9|8453.5|8452.6|8453.7|8452.8|8451.8|8450.7|20
1651731070000|2022-05-05 06:11:10|8453.7|8452.8|8453.9|8452.4|8454|8452.8|8453.5|8452.4|19
1651731080000|2022-05-05 06:11:20|8453.5|8452.6|8454|8453.1|8454.2|8453.3|8453.5|8452.6|18
1651731090000|2022-05-05 06:11:30|8453.9|8453|8452.6|8451.7|8453.9|8453|8452.4|8451.5|22
1651731100000|2022-05-05 06:11:40|8452.7|8451.8|8452.8|8451.9|8453.1|8451.9|8452.5|8451.6|13
1651731110000|2022-05-05 06:11:50|8453.2|8452.3|8452.9|8452|8453.9|8452.8|8452.9|8452|28
1651731120000|2022-05-05 06:12:00|8453|8452.1|8452.7|8451.8|8453.1|8452.2|8452.7|8451.8|15
1651731130000|2022-05-05 06:12:10|8452.8|8451.9|8453.2|8452.3|8453.2|8452.3|8452.7|8451.5|12
1651731140000|2022-05-05 06:12:20|8453.1|8452.2|8453.2|8452.3|8453.4|8452.3|8452.8|8451.7|16
1651731150000|2022-05-05 06:12:30|8453.1|8452.2|8452.5|8451.6|8453.2|8452.3|8452.5|8451.6|20
1651731160000|2022-05-05 06:12:40|8452.4|8451.5|8451.6|8450.7|8452.6|8451.7|8451.5|8450.4|23
1651731170000|2022-05-05 06:12:50|8451.7|8450.8|8452|8451.1|8452.1|8451.2|8451.4|8450.2|21
1651731180000|2022-05-05 06:13:00|8451.9|8451|8452.4|8451.5|8452.4|8451.5|8451.8|8450.9|20
1651731190000|2022-05-05 06:13:10|8452.1|8451.2|8451.5|8450.6|8452.3|8451.4|8451.5|8450.6|24
1651731200000|2022-05-05 06:13:20|8451.6|8450.7|8451.6|8450.7|8451.7|8450.8|8451.4|8450.5|19
1651731210000|2022-05-05 06:13:30|8451.5|8450.6|8450.8|8449.9|8451.5|8450.6|8449.9|8449|21
1651731220000|2022-05-05 06:13:40|8450.9|8450|8451.4|8450.5|8451.7|8450.5|8450.8|8449.9|23
1651731230000|2022-05-05 06:13:50|8451.5|8450.6|8451.4|8450.5|8451.8|8450.6|8451.2|8450.1|17
1651731240000|2022-05-05 06:14:00|8451.7|8450.2|8451.3|8450.4|8452.7|8451.5|8451.2|8450.1|35
1651731250000|2022-05-05 06:14:10|8451.4|8450.5|8452.1|8450.6|8452.3|8451|8451.2|8450.2|26
1651731260000|2022-05-05 06:14:20|8452|8450.5|8450.6|8449.1|8452|8450.7|8450.3|8449|21
1651731270000|2022-05-05 06:14:30|8450.4|8448.9|8450.1|8449.2|8450.8|8449.6|8449.9|8448.8|26
1651731280000|2022-05-05 06:14:40|8450|8449.1|8450.4|8448.9|8450.4|8449.2|8449.9|8448.6|10
1651731290000|2022-05-05 06:14:50|8450.3|8448.8|8450.8|8449.9|8450.8|8449.9|8449.9|8448.7|23
1651731300000|2022-05-05 06:15:00|8451.1|8449.6|8450.7|8449.8|8451.4|8450.2|8450.7|8449.4|17
1651731310000|2022-05-05 06:15:10|8450.8|8449.9|8450.8|8449.3|8451.1|8449.9|8450.1|8449.2|24
1651731320000|2022-05-05 06:15:20|8450.4|8449.5|8450.1|8448.6|8450.5|8449.6|8449.8|8448.5|21
1651731330000|2022-05-05 06:15:30|8450.2|8448.7|8451|8449.5|8451|8449.7|8450|8448.5|21
1651731340000|2022-05-05 06:15:40|8450.8|8449.9|8449.6|8448.7|8451.3|8449.9|8448.6|8447.5|42
1651731350000|2022-05-05 06:15:50|8449.5|8448.6|8448.5|8447.6|8449.9|8448.6|8448.5|8447.6|33
1651731360000|2022-05-05 06:16:00|8448.7|8447.8|8449.1|8448.2|8449.1|8448.2|8448.6|8447.5|20
1651731370000|2022-05-05 06:16:10|8449.2|8448.3|8448.9|8448|8449.5|8448.3|8448.9|8447.7|13
1651731380000|2022-05-05 06:16:20|8449.2|8447.7|8448.8|8447.9|8449.2|8448|8448.7|8447.6|18
1651731390000|2022-05-05 06:16:30|8448.9|8448|8449.2|8448.3|8449.3|8448.4|8448.8|8447.9|18
1651731400000|2022-05-05 06:16:40|8449|8448.1|8449.1|8448.2|8449.7|8448.5|8448.9|8448|26
1651731410000|2022-05-05 06:16:50|8449|8448.1|8449.2|8447.7|8449.3|8448.2|8448.7|8447.7|26
1651731420000|2022-05-05 06:17:00|8449.1|8447.6|8449.9|8448.4|8449.9|8448.8|8448.6|8447.5|26
1651731430000|2022-05-05 06:17:10|8450|8448.5|8448.5|8447.6|8450|8449|8448.4|8447.5|34
1651731440000|2022-05-05 06:17:20|8448.6|8447.7|8448.5|8447|8448.9|8448|8448|8446.9|33
1651731450000|2022-05-05 06:17:30|8448.4|8446.9|8447.6|8446.7|8448.8|8447.8|8447.5|8446.6|24
1651731460000|2022-05-05 06:17:40|8447.5|8446.6|8447.1|8446.2|8447.9|8446.7|8447|8446|27
1651731470000|2022-05-05 06:17:50|8447.2|8446.3|8447.6|8446.7|8447.9|8446.7|8447.2|8446.2|22
1651731480000|2022-05-05 06:18:00|8447.8|8446.9|8448.4|8447.5|8448.9|8447.7|8447.7|8446.6|38
1651731490000|2022-05-05 06:18:10|8448.5|8447.6|8448.3|8447.4|8449|8447.7|8448.1|8447.2|27
1651731500000|2022-05-05 06:18:20|8448.2|8447.3|8448.2|8446.7|8448.3|8447.4|8447.8|8446.6|19
1651731510000|2022-05-05 06:18:30|8448.1|8446.6|8447.7|8446.2|8448.2|8446.7|8447.3|8446.2|12
1651731520000|2022-05-05 06:18:40|8447.8|8446.3|8448.4|8447.5|8448.8|8447.9|8447.5|8446.3|37
1651731530000|2022-05-05 06:18:50|8448.5|8447.6|8448|8447.1|8448.5|8447.6|8447.4|8446.4|29
1651731540000|2022-05-05 06:19:00|8448.1|8447.2|8449.5|8448|8449.6|8448.5|8448.1|8447.2|25
1651731550000|2022-05-05 06:19:10|8449.6|8448.1|8449.5|8448.6|8449.8|8448.7|8449.2|8448|16
1651731560000|2022-05-05 06:19:20|8449.6|8448.7|8449|8448.1|8449.7|8448.7|8449|8448|15
1651731570000|2022-05-05 06:19:30|8448.9|8448|8449.1|8448.2|8449.1|8448.2|8448.9|8448|5
1651731580000|2022-05-05 06:19:40|8449.2|8448.3|8449.1|8448.2|8449.6|8448.3|8448.9|8447.8|26
1651731590000|2022-05-05 06:19:50|8449|8448.1|8449.4|8448.5|8449.8|8448.8|8449|8447.9|15
1651731600000|2022-05-05 06:20:00|8449.5|8448.6|8449.6|8448.7|8449.9|8448.8|8449.4|8448.3|19
1651731610000|2022-05-05 06:20:10|8449.5|8448.6|8449.8|8448.9|8449.9|8449|8449.5|8448.6|12
1651731620000|2022-05-05 06:20:20|8449.7|8448.8|8449.8|8448.9|8450.4|8449.5|8449.6|8448.7|40
1651731630000|2022-05-05 06:20:30|8449.9|8449|8451.1|8450.2|8451.1|8450.2|8449.9|8449|20
1651731640000|2022-05-05 06:20:40|8451|8450.1|8450.5|8449.6|8451|8450.1|8449.9|8449|23
1651731650000|2022-05-05 06:20:50|8450.6|8449.7|8450.8|8449.9|8451|8450.1|8450.6|8449.7|22
1651731660000|2022-05-05 06:21:00|8450.7|8449.8|8450.8|8449.9|8450.9|8450|8450.6|8449.7|20
1651731670000|2022-05-05 06:21:10|8450.9|8450|8450.5|8449.6|8450.9|8450|8450.5|8449.6|12
1651731680000|2022-05-05 06:21:20|8450.6|8449.7|8450.8|8449.9|8450.8|8449.9|8450.5|8449.6|23
1651731690000|2022-05-05 06:21:30|8450.9|8450|8450.7|8449.8|8450.9|8450|8450.6|8449.7|13
1651731700000|2022-05-05 06:21:40|8450.8|8449.9|8450.8|8449.9|8450.9|8450|8450.7|8449.8|12
1651731710000|2022-05-05 06:21:50|8450.7|8449.8|8450.6|8449.7|8450.9|8450|8450.5|8449.6|24
1651731720000|2022-05-05 06:22:00|8450.8|8449.3|8450|8449.1|8450.8|8449.6|8449.8|8448.5|22
1651731730000|2022-05-05 06:22:10|8450.1|8449.2|8450.4|8449.5|8450.4|8449.5|8450.1|8449.2|15
1651731740000|2022-05-05 06:22:20|8450.3|8449.4|8450.4|8449.5|8450.8|8449.7|8450.3|8449.2|19
1651731750000|2022-05-05 06:22:30|8450.3|8449.4|8450.2|8449.3|8450.3|8449.4|8450.2|8449.3|14
1651731760000|2022-05-05 06:22:40|8450.1|8449.2|8450.2|8449.3|8450.2|8449.3|8450|8449.1|8
1651731770000|2022-05-05 06:22:50|8450.1|8449.2|8450.1|8449.2|8450.3|8449.4|8450.1|8449.2|21
1651731780000|2022-05-05 06:23:00|8450.2|8449.3|8450.4|8449.5|8450.6|8449.5|8450.1|8449|23
1651731790000|2022-05-05 06:23:10|8450.5|8449.6|8450.2|8449.3|8450.5|8449.6|8450.1|8449|12
1651731800000|2022-05-05 06:23:20|8450.5|8449|8450.1|8449.2|8450.6|8449.4|8450.1|8449|13
1651731810000|2022-05-05 06:23:30|8450.2|8449.3|8449.9|8449|8450.2|8449.3|8449.7|8448.8|10
1651731820000|2022-05-05 06:23:40|8450|8449.1|8450|8449.1|8450.3|8449.2|8449.9|8448.7|14
1651731830000|2022-05-05 06:23:50|8449.9|8449|8450|8448.5|8450.1|8449.2|8449.6|8448.5|17
1651731840000|2022-05-05 06:24:00|8450.1|8448.6|8450.5|8449.6|8450.6|8449.7|8449.8|8448.6|24
1651731850000|2022-05-05 06:24:10|8450.6|8449.7|8450.6|8449.7|8451|8449.8|8450.5|8449.3|19
1651731860000|2022-05-05 06:24:20|8450.7|8449.8|8451|8450.1|8451|8450.1|8450.6|8449.7|11
1651731870000|2022-05-05 06:24:30|8450.9|8450|8450.9|8450|8451.1|8450.2|8450.9|8450|12
1651731880000|2022-05-05 06:24:40|8451|8450.1|8451.3|8449.8|8451.4|8450.4|8450.9|8449.6|28
1651731890000|2022-05-05 06:24:50|8451|8450.1|8450.7|8449.8|8451.1|8450.1|8450.6|8449.5|22
1651731900000|2022-05-05 06:25:00|8450.9|8450|8450.5|8449.6|8451|8450|8450.4|8449.4|23
1651731910000|2022-05-05 06:25:10|8450.6|8449.7|8450.8|8449.3|8450.9|8449.7|8450.5|8449.2|6
1651731920000|2022-05-05 06:25:20|8450.7|8449.2|8450.3|8448.8|8450.8|8449.6|8450.1|8448.8|18
1651731930000|2022-05-05 06:25:30|8450.4|8448.9|8450.3|8448.8|8450.4|8449.1|8449.9|8448.7|10
1651731950000|2022-05-05 06:25:50|8450.2|8449.3|8450.3|8448.8|8450.4|8449.3|8449.7|8448.4|28
1651731960000|2022-05-05 06:26:00|8450.2|8448.7|8449.9|8449|8450.2|8449.1|8449.6|8448.5|33
1651731970000|2022-05-05 06:26:10|8450|8449.1|8450.1|8449.2|8450.1|8449.2|8449.8|8448.9|19
1651731980000|2022-05-05 06:26:20|8449.8|8448.9|8449.3|8447.8|8450|8449|8449.1|8447.6|41
1651731990000|2022-05-05 06:26:30|8449.1|8447.6|8447.7|8446.8|8449.3|8447.9|8447.5|8446.4|51
1651732000000|2022-05-05 06:26:40|8448.1|8446.6|8447.8|8446.9|8448.2|8447|8447.5|8446.3|32
1651732010000|2022-05-05 06:26:50|8448|8446.5|8447.7|8446.8|8448.1|8446.8|8447.3|8446.1|33
1651732020000|2022-05-05 06:27:00|8447.8|8446.9|8447.5|8446.6|8448.1|8446.9|8447.4|8446|32
1651732030000|2022-05-05 06:27:10|8447.3|8446.4|8447.2|8446.3|8448|8446.8|8447|8445.8|41
1651732040000|2022-05-05 06:27:20|8447.3|8446.4|8447.1|8446.2|8447.8|8446.6|8447.1|8445.9|21
1651732050000|2022-05-05 06:27:30|8447|8446.1|8447.3|8445.8|8447.3|8446.1|8446.7|8445.6|23
1651732060000|2022-05-05 06:27:40|8447|8446.1|8447.7|8446.8|8447.9|8446.9|8447|8446.1|27
1651732070000|2022-05-05 06:27:50|8447.9|8447|8447.4|8446.5|8447.9|8447|8447.4|8446.2|17
1651732080000|2022-05-05 06:28:00|8447.5|8446.6|8448|8446.5|8448.1|8447|8447.5|8446.3|19
1651732090000|2022-05-05 06:28:10|8448.1|8446.6|8448.4|8447.5|8448.7|8447.5|8447.8|8446.6|22
1651732100000|2022-05-05 06:28:20|8448.6|8447.1|8448.2|8447.3|8448.7|8447.6|8448.1|8447.1|17
1651732110000|2022-05-05 06:28:30|8448.3|8447.4|8448.3|8447.4|8448.3|8447.4|8448.1|8447.2|16
1651732120000|2022-05-05 06:28:40|8448.2|8447.3|8447.9|8447|8448.4|8447.4|8447.8|8446.9|16
1651732130000|2022-05-05 06:28:50|8447.8|8446.9|8447.7|8446.8|8448.2|8446.9|8447.5|8446.4|24
1651732140000|2022-05-05 06:29:00|8447.8|8446.9|8448.2|8446.7|8448.2|8447|8447.6|8446.4|15
1651732150000|2022-05-05 06:29:10|8448.1|8446.6|8448.8|8447.3|8448.8|8447.6|8448.1|8446.6|9
1651732160000|2022-05-05 06:29:20|8448.7|8447.8|8448|8446.5|8448.9|8447.8|8447.8|8446.5|23
1651732170000|2022-05-05 06:29:30|8447.7|8446.8|8447.3|8446.4|8447.8|8446.8|8447.2|8445.9|22
1651732180000|2022-05-05 06:29:40|8447.5|8446|8447.8|8446.3|8448.3|8447.1|8447.3|8446|37
1651732190000|2022-05-05 06:29:50|8447.9|8446.4|8448.1|8447.2|8448.2|8447.3|8447.5|8446.1|21
1651732200000|2022-05-05 06:30:00|8448.2|8447.3|8448.6|8447.7|8449|8447.9|8448.2|8447.3|24
1651732210000|2022-05-05 06:30:10|8448.5|8447.6|8449.2|8448.3|8449.3|8448.3|8448.5|8447.3|19
1651732220000|2022-05-05 06:30:20|8449.3|8448.4|8449.9|8448.4|8450.1|8448.9|8449.2|8448.3|22
1651732230000|2022-05-05 06:30:30|8450|8448.5|8449.6|8448.7|8450|8449|8449.5|8448.5|12
1651732240000|2022-05-05 06:30:40|8449.7|8448.8|8450.1|8449.2|8450.4|8449.2|8449.6|8448.7|19
1651732250000|2022-05-05 06:30:50|8450|8449.1|8449.7|8448.8|8450.1|8449.2|8449.6|8448.5|14
1651732260000|2022-05-05 06:31:00|8449.8|8448.9|8449.9|8449|8450.3|8449.1|8449.6|8448.5|20
1651732270000|2022-05-05 06:31:10|8450.4|8449.5|8450.7|8449.8|8451.1|8449.9|8450.1|8449.2|27
1651732280000|2022-05-05 06:31:20|8450.8|8449.9|8451.3|8450.4|8451.6|8450.5|8450.7|8449.5|19
1651732290000|2022-05-05 06:31:30|8451.7|8450.8|8452.1|8450.6|8452.7|8451.3|8451.7|8450.6|23
1651732300000|2022-05-05 06:31:40|8452.2|8450.7|8452.3|8450.8|8452.3|8451.3|8451.4|8450.3|30
1651732310000|2022-05-05 06:31:50|8452.4|8450.9|8453.2|8451.7|8453.2|8452|8452.1|8450.8|33
1651732320000|2022-05-05 06:32:00|8453.1|8451.6|8452.6|8451.7|8453.3|8452.3|8452.6|8451.4|28
1651732330000|2022-05-05 06:32:10|8452.7|8451.8|8452|8451.1|8452.9|8451.8|8452|8450.7|25
1651732340000|2022-05-05 06:32:20|8452.1|8451.2|8452.3|8451.4|8452.4|8451.4|8452|8450.9|15
1651732350000|2022-05-05 06:32:30|8452.6|8451.1|8452.4|8451.5|8452.8|8451.6|8452.3|8451|11
1651732360000|2022-05-05 06:32:40|8452.5|8451.6|8453.2|8451.7|8453.3|8452.1|8452.3|8451.1|20
1651732370000|2022-05-05 06:32:50|8453.3|8451.8|8452.8|8451.9|8453.4|8452.2|8452.8|8451.6|19
1651732380000|2022-05-05 06:33:00|8452.7|8451.8|8452.3|8451.4|8453|8452.1|8452.1|8451.2|28
1651732390000|2022-05-05 06:33:10|8452.2|8451.3|8452.3|8451.4|8452.7|8451.8|8452.2|8451.3|23
1651732400000|2022-05-05 06:33:20|8452.2|8451.3|8452.4|8451.5|8452.8|8451.9|8452.1|8451.2|14
1651732410000|2022-05-05 06:33:30|8452.6|8451.7|8452.8|8451.9|8453.6|8452.6|8452.6|8451.7|33
1651732420000|2022-05-05 06:33:40|8452.9|8452|8452.9|8452|8453.6|8452.7|8452.9|8452|22
1651732430000|2022-05-05 06:33:50|8452.2|8451.3|8451.8|8450.9|8452.6|8451.5|8451.8|8450.9|19
1651732440000|2022-05-05 06:34:00|8451.9|8451|8451.7|8450.8|8452.4|8451.5|8451.7|8450.6|27
1651732450000|2022-05-05 06:34:10|8452|8450.5|8451.1|8450.2|8452|8450.9|8451.1|8450|27
1651732460000|2022-05-05 06:34:20|8451.2|8449.7|8451|8450.1|8451.4|8450.2|8450.7|8449.4|35
1651732470000|2022-05-05 06:34:30|8450.9|8450|8451.2|8450.3|8451.4|8450.3|8450.9|8449.7|15
1651732480000|2022-05-05 06:34:40|8451.3|8450.4|8451.7|8450.8|8452.1|8450.9|8451.2|8450.1|27
1651732490000|2022-05-05 06:34:50|8452|8450.5|8450.9|8450|8452.1|8450.9|8450.9|8450|26
1651732500000|2022-05-05 06:35:00|8450.8|8449.9|8450.9|8450|8451.1|8450.2|8450.7|8449.8|23
1651732510000|2022-05-05 06:35:10|8450.8|8449.9|8451.1|8450.2|8451.2|8450.3|8450.7|8449.5|20
1651732520000|2022-05-05 06:35:20|8451.4|8450.5|8451.3|8450.4|8451.8|8450.7|8451.2|8450.2|19
1651732530000|2022-05-05 06:35:30|8451.2|8450.3|8451|8450.1|8451.6|8450.4|8450.9|8450|20
1651732540000|2022-05-05 06:35:40|8451.1|8450.2|8450.9|8450|8451.4|8450.2|8450.8|8449.9|11
1651732550000|2022-05-05 06:35:50|8451|8450.1|8450.7|8449.8|8451.3|8450.2|8450.6|8449.7|21
1651732560000|2022-05-05 06:36:00|8450.6|8449.7|8451.3|8449.8|8451.3|8450.2|8450.6|8449.7|21
1651732570000|2022-05-05 06:36:10|8451.1|8450.2|8451.3|8450.4|8451.5|8450.4|8451|8449.9|14
1651732580000|2022-05-05 06:36:20|8451.5|8450.6|8451.1|8450.2|8451.6|8450.7|8451.1|8450|24
1651732590000|2022-05-05 06:36:30|8451|8450.1|8451.3|8450.4|8451.4|8450.5|8450.9|8449.7|17
1651732600000|2022-05-05 06:36:40|8451.2|8450.3|8451.3|8449.8|8451.6|8450.3|8451|8449.8|24
1651732610000|2022-05-05 06:36:50|8451.4|8449.9|8452|8451.1|8452.6|8451.7|8451|8449.9|31
1651732620000|2022-05-05 06:37:00|8452.3|8450.8|8453.1|8451.6|8453.2|8452|8451.9|8450.7|38
1651732630000|2022-05-05 06:37:10|8453|8451.5|8452.8|8451.9|8453.3|8452.1|8452.6|8451.4|27
1651732640000|2022-05-05 06:37:20|8452.9|8452|8453.5|8452.6|8453.9|8452.7|8452.8|8451.5|29
1651732650000|2022-05-05 06:37:30|8453.6|8452.7|8453.7|8452.8|8454.1|8452.9|8453.5|8452.3|23
1651732660000|2022-05-05 06:37:40|8453.9|8453|8453.7|8452.8|8454|8453|8452.6|8451.7|31
1651732670000|2022-05-05 06:37:50|8453.5|8452.6|8453.7|8452.8|8454|8452.9|8453.2|8452.1|32
1651732680000|2022-05-05 06:38:00|8453.6|8452.7|8454.3|8453.4|8454.4|8453.5|8453.6|8452.6|25
1651732690000|2022-05-05 06:38:10|8454.4|8453.5|8453.2|8452.3|8455.1|8453.9|8453.1|8451.9|34
1651732700000|2022-05-05 06:38:20|8453.4|8451.9|8452.8|8451.9|8453.7|8452.6|8452.6|8451.7|24
1651732710000|2022-05-05 06:38:30|8452.7|8451.8|8452.7|8451.8|8452.8|8451.9|8452.5|8451.6|15
1651732720000|2022-05-05 06:38:40|8453|8451.5|8453.1|8451.6|8453.1|8451.9|8452.6|8451.4|12
1651732730000|2022-05-05 06:38:50|8452.9|8452|8452.5|8451.6|8453|8452.1|8452.5|8451.6|31
1651732740000|2022-05-05 06:39:00|8452.6|8451.7|8453|8452.1|8453.3|8452.1|8452.5|8451.6|20
1651732750000|2022-05-05 06:39:10|8453.1|8452.2|8453|8452.1|8453.2|8452.2|8452.8|8451.6|10
1651732760000|2022-05-05 06:39:20|8453.1|8452.2|8453.8|8452.9|8453.9|8453|8453|8452.1|16
1651732770000|2022-05-05 06:39:30|8453.9|8453|8454|8452.5|8454.1|8453|8453.6|8452.4|12
1651732780000|2022-05-05 06:39:40|8453.7|8452.8|8453.9|8453|8454.2|8453.3|8453.7|8452.6|26
1651732790000|2022-05-05 06:39:50|8453.8|8452.9|8454.1|8453.2|8454.1|8453.2|8453.4|8452.5|22
1651732800000|2022-05-05 06:40:00|8454|8453.1|8454.4|8453.5|8454.6|8453.6|8453.7|8452.7|27
1651732810000|2022-05-05 06:40:10|8454.7|8453.2|8454.2|8453.3|8454.7|8453.6|8454.2|8453.2|14
1651732820000|2022-05-05 06:40:20|8454.5|8453|8454.4|8453.5|8454.8|8453.6|8454|8452.9|21
1651732830000|2022-05-05 06:40:30|8454.5|8453.6|8454.4|8453.5|8454.9|8453.7|8454.4|8453.2|26
1651732840000|2022-05-05 06:40:40|8454.8|8453.3|8454.4|8452.9|8454.8|8453.6|8454.1|8452.9|10
1651732850000|2022-05-05 06:40:50|8454.5|8453|8453|8452.1|8454.5|8453.2|8452.9|8451.9|26
1651732860000|2022-05-05 06:41:00|8453.1|8452.2|8453.5|8452|8453.6|8452.4|8452.7|8451.6|31
1651732870000|2022-05-05 06:41:10|8453.4|8451.9|8452.7|8451.8|8453.4|8452.2|8452.7|8451.6|21
1651732880000|2022-05-05 06:41:20|8452.6|8451.7|8452.8|8451.9|8453.1|8452|8452.6|8451.5|17
1651732890000|2022-05-05 06:41:30|8452.7|8451.8|8452.6|8451.7|8453.1|8451.9|8452.4|8451.3|22
1651732900000|2022-05-05 06:41:40|8452.4|8451.5|8451.3|8449.8|8452.5|8451.6|8450.9|8449.7|21
1651732910000|2022-05-05 06:41:50|8451|8450.1|8451|8450.1|8451.9|8450.6|8450.9|8450|25
1651732920000|2022-05-05 06:42:00|8450.9|8450|8450.7|8449.8|8451.2|8450.1|8450.7|8449.6|19
1651732930000|2022-05-05 06:42:10|8450.5|8449.6|8450.3|8448.8|8451|8449.8|8449.9|8448.8|25
1651732940000|2022-05-05 06:42:20|8450.4|8448.9|8450.1|8449.2|8450.5|8449.3|8449.9|8448.8|21
1651732950000|2022-05-05 06:42:30|8450.3|8449.4|8451.1|8449.6|8451.1|8449.8|8450.3|8449.2|19
1651732960000|2022-05-05 06:42:40|8450.6|8449.7|8450.7|8449.2|8451|8449.7|8450.4|8449.1|22
1651732970000|2022-05-05 06:42:50|8450.6|8449.1|8450.6|8449.1|8451|8449.4|8450.2|8448.5|17
1651732980000|2022-05-05 06:43:00|8450.7|8449.2|8450.5|8449|8450.8|8449.7|8450.2|8449|21
1651732990000|2022-05-05 06:43:10|8450.1|8449.2|8450.6|8449.1|8450.7|8449.4|8450.1|8449.1|5
1651733000000|2022-05-05 06:43:20|8450.7|8449.2|8451.3|8450.4|8451.5|8450.4|8450.4|8449.2|21
1651733010000|2022-05-05 06:43:30|8451.2|8450.3|8451.8|8450.3|8451.8|8450.5|8451.2|8450|16
1651733020000|2022-05-05 06:43:40|8451.4|8450.5|8451.2|8450.3|8451.7|8450.6|8451.1|8450.2|14
1651733030000|2022-05-05 06:43:50|8451.1|8450.2|8450.6|8449.7|8451.2|8450.3|8450.6|8449.7|6
1651733040000|2022-05-05 06:44:00|8450.7|8449.8|8450.8|8449.9|8450.9|8450|8450.3|8449.4|19
1651733050000|2022-05-05 06:44:10|8450.9|8450|8451.1|8450.2|8451.2|8450.2|8450.8|8449.7|8
1651733060000|2022-05-05 06:44:20|8451|8450.1|8450.8|8449.9|8451.1|8450.2|8450.8|8449.9|15
1651733070000|2022-05-05 06:44:30|8450.9|8450|8450.8|8449.9|8451.2|8450.1|8450.8|8449.7|18
1651733080000|2022-05-05 06:44:40|8450.9|8450|8451.2|8449.7|8451.3|8450.1|8450.7|8449.6|30
1651733090000|2022-05-05 06:44:50|8451.1|8449.6|8450.4|8448.9|8451.2|8449.7|8450.2|8448.7|24
1651733100000|2022-05-05 06:45:00|8450.5|8449|8449.9|8449|8450.7|8449.2|8449.8|8448.6|33
1651733110000|2022-05-05 06:45:10|8449.8|8448.9|8449.7|8448.8|8450.5|8449.3|8449.6|8448.4|37
1651733120000|2022-05-05 06:45:20|8450.1|8448.6|8450|8448.5|8450.1|8448.9|8449.5|8448.3|19
1651733130000|2022-05-05 06:45:30|8450.1|8448.6|8450.6|8449.1|8450.9|8449.6|8450|8448.5|25
1651733140000|2022-05-05 06:45:40|8450.4|8449.5|8449.8|8448.9|8450.4|8449.5|8449.6|8448.3|25
1651733150000|2022-05-05 06:45:50|8450|8449.1|8450|8448.5|8450.1|8449.1|8449.1|8447.9|26
1651733160000|2022-05-05 06:46:00|8449.9|8448.4|8450.1|8448.6|8450.1|8448.9|8449.4|8448.3|17
1651733170000|2022-05-05 06:46:10|8449.7|8448.8|8450.1|8449.2|8450.2|8449.3|8449.7|8448.8|22
1651733180000|2022-05-05 06:46:20|8450.4|8448.9|8450.8|8449.9|8451|8449.9|8450.1|8448.9|21
1651733190000|2022-05-05 06:46:30|8451|8449.5|8450.4|8449.5|8451.1|8449.9|8450.4|8449.3|18
1651733200000|2022-05-05 06:46:40|8450.5|8449.6|8451.2|8449.7|8451.2|8450|8450.5|8449.4|23
1651733210000|2022-05-05 06:46:50|8450.9|8450|8451.7|8450.2|8451.7|8450.5|8450.8|8449.7|17
1651733220000|2022-05-05 06:47:00|8451.3|8450.4|8452.2|8450.7|8452.2|8451.1|8451.1|8450|31
1651733230000|2022-05-05 06:47:10|8451.9|8451|8451.9|8451|8452.2|8451.3|8451.7|8450.8|15
1651733240000|2022-05-05 06:47:20|8452|8451.1|8452.7|8451.8|8452.7|8451.8|8451.9|8451|20
1651733250000|2022-05-05 06:47:30|8452.8|8451.9|8453|8452.1|8453.2|8452.2|8452.8|8451.6|15
1651733260000|2022-05-05 06:47:40|8452.8|8451.9|8453|8452.1|8453.2|8452.3|8452.6|8451.7|24
1651733270000|2022-05-05 06:47:50|8452.9|8452|8453|8452.1|8453.2|8452.3|8452.9|8452|16
1651733280000|2022-05-05 06:48:00|8453.1|8452.2|8454.1|8453.2|8454.2|8453.3|8453|8452.1|22
1651733290000|2022-05-05 06:48:10|8454|8453.1|8454.4|8452.9|8454.5|8453.2|8454|8452.8|8
1651733300000|2022-05-05 06:48:20|8454.1|8453.2|8452.7|8451.8|8454.2|8453.2|8452.6|8451.7|21
1651733310000|2022-05-05 06:48:30|8453|8451.5|8452.1|8451.2|8453.1|8451.6|8452.1|8451.1|17
1651733320000|2022-05-05 06:48:40|8452|8451.1|8451.6|8450.7|8452.5|8451.1|8451.6|8450.7|18
1651733330000|2022-05-05 06:48:50|8451.7|8450.8|8451.1|8449.6|8451.9|8450.8|8450.7|8449.5|18
1651733340000|2022-05-05 06:49:00|8450.6|8449.7|8450.3|8449.4|8450.9|8450|8450.3|8449.4|27
1651733350000|2022-05-05 06:49:10|8450.4|8449.5|8450.7|8449.8|8450.8|8449.8|8450.3|8449.2|22
1651733360000|2022-05-05 06:49:20|8450.6|8449.7|8450.4|8449.5|8451|8450.1|8450.3|8449.4|32
1651733370000|2022-05-05 06:49:30|8450.5|8449.6|8450.5|8449.6|8450.7|8449.6|8450.3|8449|21
1651733380000|2022-05-05 06:49:40|8450.4|8449.5|8450.5|8449.6|8450.7|8449.8|8450.3|8449.4|19
1651733390000|2022-05-05 06:49:50|8450.8|8449.3|8450.8|8449.3|8450.9|8449.8|8450.4|8449|25
1651733400000|2022-05-05 06:50:00|8450.4|8449.5|8450.5|8449.6|8450.5|8449.6|8450|8448.9|20
1651733410000|2022-05-05 06:50:10|8450.8|8449.3|8451|8450.1|8451.2|8450.1|8450.4|8449.2|21
1651733420000|2022-05-05 06:50:20|8451.3|8449.8|8451.1|8450.2|8451.5|8450.3|8450.6|8449.4|29
1651733430000|2022-05-05 06:50:30|8451.3|8449.8|8450.6|8449.7|8451.3|8450.1|8450.6|8449.5|19
1651733440000|2022-05-05 06:50:40|8450.5|8449.6|8450.9|8450|8451.2|8450.1|8450.4|8449.5|25
1651733450000|2022-05-05 06:50:50|8451|8450.1|8451|8450.1|8451|8450.1|8450.8|8449.9|15
1651733460000|2022-05-05 06:51:00|8451.1|8450.2|8451.3|8450.4|8451.6|8450.5|8451|8449.9|25
1651733470000|2022-05-05 06:51:10|8451.4|8450.5|8451.6|8450.7|8452.1|8450.9|8451.3|8450.4|24
1651733480000|2022-05-05 06:51:20|8451.7|8450.8|8451.6|8450.7|8451.7|8450.8|8451.4|8450.5|10
1651733490000|2022-05-05 06:51:30|8451.7|8450.8|8451.9|8451|8452.1|8451.1|8451.5|8450.3|24
1651733500000|2022-05-05 06:51:40|8451.8|8450.9|8451.9|8451|8452.4|8451.1|8451.8|8450.7|19
1651733510000|2022-05-05 06:51:50|8452|8451.1|8451.9|8451|8452.3|8451.2|8451.9|8450.8|10
1651733520000|2022-05-05 06:52:00|8452|8451.1|8451.5|8450.6|8452|8451.1|8451.5|8450.2|11
1651733530000|2022-05-05 06:52:10|8451.6|8450.7|8451.6|8450.7|8451.7|8450.8|8451.6|8450.7|3
1651733540000|2022-05-05 06:52:20|8451.5|8450.6|8451.6|8450.7|8451.7|8450.8|8451.5|8450.6|18
1651733550000|2022-05-05 06:52:30|8451.5|8450.6|8452|8451.1|8452.2|8451.1|8451.5|8450.4|18
1651733560000|2022-05-05 06:52:40|8452.1|8451.2|8452.1|8450.6|8452.4|8451.2|8451.8|8450.6|16
1651733570000|2022-05-05 06:52:50|8451.9|8451|8451.9|8451|8452.3|8451|8451.8|8450.7|7
1651733580000|2022-05-05 06:53:00|8452|8451.1|8451.6|8450.7|8452.1|8451.2|8451.6|8450.7|12
1651733590000|2022-05-05 06:53:10|8451.7|8450.8|8451.8|8450.9|8451.9|8451|8451.6|8450.7|14
1651733600000|2022-05-05 06:53:20|8451.7|8450.8|8451.7|8450.8|8451.8|8450.9|8451.6|8450.7|11
1651733610000|2022-05-05 06:53:30|8451.6|8450.7|8451.7|8450.8|8452|8450.9|8451.6|8450.5|16
1651733620000|2022-05-05 06:53:40|8452|8450.5|8451.6|8450.7|8452|8450.8|8451.5|8450.4|13
1651733630000|2022-05-05 06:53:50|8451.7|8450.8|8452.1|8451.2|8452.1|8451.2|8451.6|8450.7|13
1651733640000|2022-05-05 06:54:00|8452|8451.1|8452.3|8450.8|8452.3|8451.2|8451.7|8450.8|15
1651733650000|2022-05-05 06:54:10|8452.4|8450.9|8452|8451.1|8452.4|8451.2|8452|8450.8|15
1651733660000|2022-05-05 06:54:20|8452.1|8451.2|8453.5|8452|8453.5|8452.3|8452.1|8451|26
1651733670000|2022-05-05 06:54:30|8453.6|8452.1|8453.4|8452.5|8454|8452.9|8453.3|8452.1|20
1651733680000|2022-05-05 06:54:40|8453.5|8452.6|8453|8452.1|8454|8452.8|8452.9|8452|30
1651733690000|2022-05-05 06:54:50|8453.1|8452.2|8452.7|8451.2|8453.1|8452.2|8452.2|8451.1|21
1651733700000|2022-05-05 06:55:00|8452.6|8451.1|8451.9|8451|8452.6|8451.5|8451.8|8450.8|24
1651733710000|2022-05-05 06:55:10|8451.8|8450.9|8451.6|8450.7|8451.9|8451|8451.4|8450.2|13
1651733720000|2022-05-05 06:55:20|8451.5|8450.6|8451|8450.1|8452.2|8451.1|8451|8450.1|26
1651733730000|2022-05-05 06:55:30|8451.3|8450.4|8451.8|8450.9|8452.1|8451.2|8451.2|8450.3|30
1651733740000|2022-05-05 06:55:40|8451.7|8450.8|8451.8|8450.9|8452.1|8451|8451.7|8450.5|14
1651733750000|2022-05-05 06:55:50|8451.9|8451|8452|8451.1|8452.3|8451.1|8451.7|8450.6|12
1651733760000|2022-05-05 06:56:00|8452.3|8450.8|8451.5|8450.6|8452.3|8451.2|8451.4|8450.5|16
1651733770000|2022-05-05 06:56:10|8451.4|8450.5|8451.1|8450.2|8451.6|8450.5|8451|8450|27
1651733780000|2022-05-05 06:56:20|8450.9|8450|8450.8|8449.9|8451.4|8450.2|8450.8|8449.8|24
1651733790000|2022-05-05 06:56:30|8450.9|8450|8450.9|8450|8451.2|8450|8450.8|8449.6|10
1651733800000|2022-05-05 06:56:40|8451|8450.1|8450.9|8450|8451.3|8450.1|8450.9|8449.6|7
1651733810000|2022-05-05 06:56:50|8450.8|8449.9|8451.1|8449.6|8451.1|8449.9|8450.7|8449.6|7
1651733820000|2022-05-05 06:57:00|8450.8|8449.9|8451.7|8450.8|8451.7|8450.8|8450.8|8449.8|21
1651733830000|2022-05-05 06:57:10|8451.9|8451|8451.9|8451|8452.3|8451.2|8451.8|8450.6|11
1651733840000|2022-05-05 06:57:20|8452|8451.1|8452|8451.1|8452.1|8451.1|8451.6|8450.6|20
1651733850000|2022-05-05 06:57:30|8451.9|8451|8451.6|8450.7|8451.9|8451|8451.4|8450.5|17
1651733860000|2022-05-05 06:57:40|8451.5|8450.6|8450.9|8450|8451.6|8450.7|8450.8|8449.8|17
1651733870000|2022-05-05 06:57:50|8450.8|8449.9|8450.7|8449.8|8450.9|8450|8450.5|8449.6|17
1651733880000|2022-05-05 06:58:00|8450.8|8449.9|8450.8|8449.9|8450.8|8449.9|8450.2|8449.3|19
1651733890000|2022-05-05 06:58:10|8450.7|8449.8|8451.1|8450.2|8451.4|8450.5|8450.6|8449.7|26
1651733900000|2022-05-05 06:58:20|8451|8450.1|8450.9|8450|8451.2|8450.3|8450.9|8450|16
1651733910000|2022-05-05 06:58:30|8451.1|8450.2|8451|8450.1|8451.5|8450.6|8451|8450.1|25
1651733920000|2022-05-05 06:58:40|8451.1|8450.2|8451.1|8450.2|8451.2|8450.3|8450.9|8450|23
1651733930000|2022-05-05 06:58:50|8451|8450.1|8451.4|8450.5|8451.5|8450.6|8451|8450.1|16
1651733940000|2022-05-05 06:59:00|8451.3|8450.4|8452.3|8450.8|8452.4|8451.1|8451.2|8450.3|18
1651733950000|2022-05-05 06:59:10|8452.1|8451.2|8454.1|8452.6|8454.2|8453|8452.1|8451.2|33
1651733960000|2022-05-05 06:59:20|8453.9|8453|8453.8|8452.9|8454.2|8453|8453.5|8452.6|28
1651733970000|2022-05-05 06:59:30|8453.7|8452.8|8453.1|8452.2|8453.8|8452.9|8453.1|8452.1|20
1651733980000|2022-05-05 06:59:40|8452.9|8452|8452.5|8451.6|8452.9|8452|8452.4|8451.5|24
1651733990000|2022-05-05 06:59:50|8452.6|8451.7|8452.6|8451.7|8452.8|8451.7|8452|8450.9|19
1651734000000|2022-05-05 07:00:00|8452.7|8451.8|8452|8451.1|8453.8|8452.6|8452|8451.1|60
1651734010000|2022-05-05 07:00:10|8451.8|8450.9|8452.1|8451.2|8452.8|8451.6|8451.4|8450.3|47
1651734020000|2022-05-05 07:00:20|8451.8|8450.9|8453.7|8452.2|8453.7|8452.5|8451.7|8450.8|39
1651734030000|2022-05-05 07:00:30|8453.2|8452.3|8454.1|8453.2|8454.3|8453.2|8453.2|8452.1|35
1651734040000|2022-05-05 07:00:40|8454|8453.1|8453.6|8452.7|8454.5|8453.5|8453.4|8452.5|25
1651734050000|2022-05-05 07:00:50|8453.7|8452.8|8455.4|8453.9|8455.5|8454.2|8453.7|8452.8|35
1651734060000|2022-05-05 07:01:00|8455.1|8454.2|8454.9|8454|8455.5|8454.3|8454.7|8453.5|42
1651734070000|2022-05-05 07:01:10|8455|8454.1|8454.2|8453.3|8455.2|8454.2|8454|8452.9|31
1651734080000|2022-05-05 07:01:20|8454.1|8453.2|8454.7|8453.2|8455|8453.9|8454.1|8453.1|28
1651734090000|2022-05-05 07:01:30|8454.6|8453.1|8454.5|8453.6|8455|8453.9|8454.3|8453.1|31
1651734100000|2022-05-05 07:01:40|8454.6|8453.7|8454|8453.1|8454.8|8453.7|8454|8453.1|23
1651734110000|2022-05-05 07:01:50|8453.9|8453|8454.1|8453.2|8454.7|8453.6|8453.7|8452.8|32
1651734120000|2022-05-05 07:02:00|8454.2|8453.3|8454.7|8453.8|8455.2|8454|8454.2|8453.3|32
1651734130000|2022-05-05 07:02:10|8454.8|8453.9|8455.9|8455|8455.9|8455|8454.6|8453.7|28
1651734140000|2022-05-05 07:02:20|8456|8455.1|8455.4|8453.9|8456|8455.1|8455|8453.9|31
1651734150000|2022-05-05 07:02:30|8455.3|8454.4|8455.6|8454.7|8456.4|8455.5|8455.3|8454.4|33
1651734160000|2022-05-05 07:02:40|8455.7|8454.8|8456.2|8455.3|8456.2|8455.3|8455.6|8454.6|32
1651734170000|2022-05-05 07:02:50|8456.1|8455.2|8456.5|8455.6|8456.6|8455.7|8455.6|8454.7|31
1651734180000|2022-05-05 07:03:00|8456.9|8455.4|8457.1|8456.2|8457.7|8456.8|8456.5|8455.4|31
1651734190000|2022-05-05 07:03:10|8457.2|8456.3|8456.5|8455.6|8457.3|8456.3|8456.4|8455.4|31
1651734200000|2022-05-05 07:03:20|8456.4|8455.5|8457.1|8455.6|8457.1|8455.9|8456.1|8455.2|26
1651734210000|2022-05-05 07:03:30|8456.8|8455.9|8456.8|8455.9|8457.5|8456.6|8456.1|8455.1|34
1651734220000|2022-05-05 07:03:40|8456.7|8455.8|8457.5|8456.6|8457.8|8456.6|8456.7|8455.8|23
1651734230000|2022-05-05 07:03:50|8457.4|8456.5|8458|8457.1|8458.4|8457.2|8457.4|8456.2|17
1651734240000|2022-05-05 07:04:00|8458.1|8457.2|8457.1|8456.2|8458.1|8457.2|8457.1|8456.2|21
1651734250000|2022-05-05 07:04:10|8457|8456.1|8456.6|8455.7|8457.3|8456.4|8456.5|8455.6|17
1651734260000|2022-05-05 07:04:20|8456.5|8455.6|8456.2|8455.3|8456.6|8455.7|8455.2|8454.3|30
1651734270000|2022-05-05 07:04:30|8456.3|8455.4|8455.9|8455|8456.3|8455.4|8455.8|8454.8|22
1651734280000|2022-05-05 07:04:40|8455.8|8454.9|8456.3|8454.8|8456.3|8455.1|8455.6|8454.5|24
1651734290000|2022-05-05 07:04:50|8456|8455.1|8455.6|8454.7|8456.6|8455.4|8455.5|8454.5|29
1651734300000|2022-05-05 07:05:00|8455.7|8454.8|8456|8454.5|8456|8454.9|8455.3|8454.2|29
1651734310000|2022-05-05 07:05:10|8455.9|8454.4|8455.5|8454.6|8456|8454.7|8455.5|8454.3|10
1651734320000|2022-05-05 07:05:20|8455.8|8454.3|8456.5|8455.6|8456.5|8455.6|8455.7|8454.3|17
1651734330000|2022-05-05 07:05:30|8456.6|8455.7|8455.6|8454.7|8457.5|8456.3|8455.6|8454.5|40
1651734340000|2022-05-05 07:05:40|8455.5|8454.6|8456.4|8454.9|8456.4|8455.3|8455.5|8454.4|24
1651734350000|2022-05-05 07:05:50|8456.3|8454.8|8457.2|8455.7|8457.2|8456.1|8456.2|8454.8|34
1651734360000|2022-05-05 07:06:00|8457|8456.1|8457.1|8456.2|8457.5|8456.4|8456.8|8455.7|33
1651734370000|2022-05-05 07:06:10|8457.4|8455.9|8457|8455.5|8457.5|8456.6|8456.5|8455.5|29
1651734380000|2022-05-05 07:06:20|8456.9|8455.4|8455.5|8454.6|8457.1|8455.9|8455.5|8454.6|26
1651734390000|2022-05-05 07:06:30|8455.8|8454.3|8455.2|8454.3|8455.9|8454.8|8454.8|8453.7|28
1651734400000|2022-05-05 07:06:40|8455.4|8454.5|8456.2|8454.7|8456.2|8455.3|8455|8454|28
1651734410000|2022-05-05 07:06:50|8455.9|8455|8455.7|8454.8|8456.2|8455|8455.3|8454.2|21
1651734420000|2022-05-05 07:07:00|8455.8|8454.9|8456|8454.5|8456|8455|8455.3|8454.4|27
1651734430000|2022-05-05 07:07:10|8455.9|8454.4|8455.8|8454.9|8455.9|8454.9|8455.5|8454.4|22
1651734440000|2022-05-05 07:07:20|8455.7|8454.8|8456|8454.5|8456|8454.9|8455.5|8454.4|18
1651734450000|2022-05-05 07:07:30|8455.9|8454.4|8455.5|8454.6|8455.9|8454.8|8455.4|8454.4|18
1651734460000|2022-05-05 07:07:40|8455.3|8454.4|8456.1|8454.6|8456.1|8454.9|8455.1|8454|15
1651734470000|2022-05-05 07:07:50|8455.8|8454.9|8455.6|8454.7|8455.9|8455|8455.6|8454.7|19
1651734480000|2022-05-05 07:08:00|8455.7|8454.8|8455.1|8454.2|8455.7|8454.8|8454.6|8453.7|22
1651734490000|2022-05-05 07:08:10|8455.5|8454|8455.6|8454.7|8455.8|8454.9|8455.1|8454|13
1651734500000|2022-05-05 07:08:20|8455.7|8454.8|8456.3|8455.4|8456.7|8455.4|8455.5|8454.4|30
1651734510000|2022-05-05 07:08:30|8456.4|8455.5|8457.6|8456.7|8457.7|8456.7|8456.2|8455.2|30
1651734520000|2022-05-05 07:08:40|8457.7|8456.8|8457.3|8456.4|8457.7|8456.8|8457.3|8456.4|12
1651734530000|2022-05-05 07:08:50|8457.8|8456.9|8459.7|8458.2|8459.7|8458.5|8457.8|8456.9|41
1651734540000|2022-05-05 07:09:00|8459.5|8458.6|8458.9|8458|8459.8|8458.6|8458.4|8457.1|38
1651734550000|2022-05-05 07:09:10|8458.8|8457.9|8458.4|8457.5|8458.8|8457.9|8457.8|8456.9|27
1651734560000|2022-05-05 07:09:20|8458.8|8457.3|8458|8457.1|8458.8|8457.8|8457.9|8456.8|25
1651734570000|2022-05-05 07:09:30|8458.1|8457.2|8458|8457.1|8458.3|8457.2|8457.9|8456.8|14
1651734580000|2022-05-05 07:09:40|8458.1|8457.2|8457.9|8457|8458.6|8457.3|8457.9|8457|10
1651734590000|2022-05-05 07:09:50|8458.2|8456.7|8457.7|8456.8|8458.5|8457.5|8457.6|8456.7|33
1651734600000|2022-05-05 07:10:00|8457.9|8457|8457.4|8455.9|8457.9|8457|8456.9|8455.9|25
1651734610000|2022-05-05 07:10:10|8457.1|8456.2|8457.7|8456.2|8457.7|8456.5|8456.8|8455.9|20
1651734620000|2022-05-05 07:10:20|8457.6|8456.1|8457.5|8456.6|8457.9|8456.8|8457.2|8456|19
1651734630000|2022-05-05 07:10:30|8457.6|8456.7|8457.9|8457|8457.9|8457|8457.5|8456.4|21
1651734640000|2022-05-05 07:10:40|8457.8|8456.9|8457.6|8456.7|8458|8456.9|8457.5|8456.3|14
1651734650000|2022-05-05 07:10:50|8457.7|8456.8|8458|8457.1|8458.4|8457.2|8457.6|8456.7|23
1651734660000|2022-05-05 07:11:00|8457.9|8457|8458.1|8457.2|8458.2|8457.3|8457.5|8456.6|33
1651734670000|2022-05-05 07:11:10|8458.2|8457.3|8458.7|8457.8|8459|8457.9|8458.2|8457.3|8
1651734680000|2022-05-05 07:11:20|8458.8|8457.9|8458.6|8457.7|8458.9|8458|8458.5|8457.6|21
1651734690000|2022-05-05 07:11:30|8458.7|8457.8|8458|8457.1|8458.7|8457.8|8457.2|8456.1|34
1651734700000|2022-05-05 07:11:40|8457.9|8457|8458.7|8457.8|8458.7|8457.8|8457.8|8456.8|17
1651734710000|2022-05-05 07:11:50|8458.6|8457.7|8459.1|8458.2|8459.2|8458.3|8458.3|8457.4|20
1651734720000|2022-05-05 07:12:00|8459.2|8458.3|8459.1|8458.2|8459.4|8458.5|8459|8458.1|22
1651734730000|2022-05-05 07:12:10|8459.4|8457.9|8459.9|8459|8459.9|8459|8459.1|8457.8|22
1651734740000|2022-05-05 07:12:20|8459.8|8458.9|8459.7|8458.8|8460.3|8459|8459.7|8458.5|19
1651734750000|2022-05-05 07:12:30|8459.8|8458.9|8460.2|8459.3|8460.5|8459.3|8459.6|8458.7|25
1651734760000|2022-05-05 07:12:40|8460.3|8459.4|8459.8|8458.9|8460.5|8459.4|8459.8|8458.9|12
1651734770000|2022-05-05 07:12:50|8460.1|8458.6|8459.7|8458.8|8460.1|8458.9|8459.5|8458.2|25
1651734780000|2022-05-05 07:13:00|8459.8|8458.9|8459.9|8459|8459.9|8459|8459.7|8458.8|18
1651734790000|2022-05-05 07:13:10|8460|8459.1|8460|8459.1|8460.3|8459.4|8459.6|8458.4|31
1651734800000|2022-05-05 07:13:20|8459.9|8459|8460|8459.1|8460.1|8459.2|8459.8|8458.9|18
1651734810000|2022-05-05 07:13:30|8460.1|8459.2|8460.1|8459.2|8460.4|8459.5|8460|8459.1|22
1651734820000|2022-05-05 07:13:40|8460.2|8459.3|8460.8|8459.9|8460.9|8460|8460.2|8459.3|25
1651734830000|2022-05-05 07:13:50|8460.7|8459.8|8460.3|8459.4|8460.9|8460|8460.2|8459.3|20
1651734840000|2022-05-05 07:14:00|8460.4|8459.5|8460.7|8459.8|8460.7|8459.8|8460.2|8459.3|26
1651734850000|2022-05-05 07:14:10|8460.8|8459.9|8460.9|8460|8461.1|8460.2|8460.8|8459.9|24
1651734860000|2022-05-05 07:14:20|8460.8|8459.9|8460.7|8459.8|8461|8460.1|8460.5|8459.6|28
1651734870000|2022-05-05 07:14:30|8460.6|8459.7|8459.9|8459|8460.7|8459.8|8459.7|8458.5|24
1651734880000|2022-05-05 07:14:40|8460|8459.1|8460.3|8459.4|8460.4|8459.4|8459.8|8458.9|17
1651734890000|2022-05-05 07:14:50|8460.1|8459.2|8459.1|8458.2|8460.4|8459.2|8458.7|8457.4|32
1651734900000|2022-05-05 07:15:00|8459.5|8458|8458.3|8456.8|8459.5|8458|8457.9|8456.7|29
1651734910000|2022-05-05 07:15:10|8458.2|8456.7|8458.6|8457.1|8458.6|8457.4|8457.8|8456.6|26
1651734920000|2022-05-05 07:15:20|8458.8|8457.3|8458.3|8456.8|8458.9|8457.7|8458.1|8456.7|35
1651734930000|2022-05-05 07:15:30|8458.4|8456.9|8458.4|8456.9|8458.7|8457.3|8458.1|8456.8|19
1651734940000|2022-05-05 07:15:40|8458.3|8456.8|8458.3|8457.4|8458.8|8457.6|8457.8|8456.7|35
1651734950000|2022-05-05 07:15:50|8458.6|8457.1|8458.3|8456.8|8459.3|8458.2|8457.9|8456.8|38
1651734960000|2022-05-05 07:16:00|8458.4|8456.9|8458.3|8457.4|8458.7|8457.6|8457.8|8456.7|28
1651734970000|2022-05-05 07:16:10|8458.6|8457.1|8458.6|8457.1|8458.7|8457.6|8458.2|8457|23
1651734980000|2022-05-05 07:16:20|8458.5|8457|8457.9|8457|8458.5|8457.5|8457.7|8456.8|18
1651734990000|2022-05-05 07:16:30|8457.8|8456.9|8458.5|8457.6|8458.7|8457.8|8457.8|8456.7|25
1651735000000|2022-05-05 07:16:40|8458.6|8457.7|8458.1|8457.2|8459|8458.1|8458.1|8457.2|27
1651735010000|2022-05-05 07:16:50|8458.2|8457.3|8457|8456.1|8458.2|8457.3|8456.8|8455.9|19
1651735020000|2022-05-05 07:17:00|8456.9|8456|8457.6|8456.1|8457.7|8456.5|8456.9|8455.7|33
1651735030000|2022-05-05 07:17:10|8457.7|8456.2|8459.2|8457.7|8459.2|8457.9|8457.4|8455.9|22
1651735040000|2022-05-05 07:17:20|8459.3|8457.8|8458.3|8456.8|8459.3|8458.1|8457.9|8456.8|19
1651735050000|2022-05-05 07:17:30|8457.9|8457|8458.4|8456.9|8458.4|8457.1|8457.9|8456.7|10
1651735060000|2022-05-05 07:17:40|8458.1|8457.2|8458.3|8456.8|8459.1|8457.6|8458.1|8456.8|23
1651735070000|2022-05-05 07:17:50|8458.2|8456.7|8458.4|8456.9|8458.4|8457.2|8457.7|8456.6|21
1651735080000|2022-05-05 07:18:00|8458.3|8456.8|8458.1|8457.2|8458.4|8457.2|8458|8456.8|18
1651735090000|2022-05-05 07:18:10|8458|8457.1|8457.9|8457|8458.4|8457.2|8457.9|8456.8|20
1651735100000|2022-05-05 07:18:20|8458|8457.1|8458.8|8457.9|8458.9|8457.9|8457.9|8457|15
1651735110000|2022-05-05 07:18:30|8459|8458.1|8458.8|8457.9|8459|8458.1|8458.8|8457.9|19
1651735120000|2022-05-05 07:18:40|8458.9|8458|8459|8458.1|8459.3|8458.4|8458.9|8458|12
1651735130000|2022-05-05 07:18:50|8458.9|8458|8459.3|8457.8|8459.3|8458|8458.8|8457.6|11
1651735140000|2022-05-05 07:19:00|8459.1|8458.2|8460|8459.1|8460.5|8459.3|8459.1|8457.9|26
1651735150000|2022-05-05 07:19:10|8460.3|8458.8|8460.3|8458.8|8460.3|8459.1|8459.6|8458.6|29
1651735160000|2022-05-05 07:19:20|8460.1|8459.2|8459.6|8458.7|8460.3|8459.2|8459.6|8458.5|24
1651735170000|2022-05-05 07:19:30|8459.7|8458.8|8458.9|8458|8459.7|8458.8|8458.9|8457.7|15
1651735180000|2022-05-05 07:19:40|8458.7|8457.8|8458.8|8457.9|8458.8|8457.9|8458|8456.9|34
1651735190000|2022-05-05 07:19:50|8458.9|8458|8459.3|8457.8|8459.3|8458.2|8458.8|8457.5|18
1651735200000|2022-05-05 07:20:00|8459.1|8458.2|8458.9|8458|8459.5|8458.4|8458.9|8457.7|30
1651735210000|2022-05-05 07:20:10|8459.2|8457.7|8458.7|8457.2|8459.2|8457.9|8458.3|8457.1|24
1651735220000|2022-05-05 07:20:20|8458.5|8457|8459|8457.5|8459.1|8457.8|8458.3|8457|17
1651735230000|2022-05-05 07:20:30|8459.1|8457.6|8458.8|8457.3|8459.2|8458.1|8458.5|8457.3|28
1651735240000|2022-05-05 07:20:40|8458.4|8457.5|8459|8457.5|8459|8457.7|8458|8456.9|38
1651735250000|2022-05-05 07:20:50|8458.9|8457.4|8458.7|8457.2|8458.9|8457.8|8458.4|8457.2|15
1651735260000|2022-05-05 07:21:00|8458.6|8457.1|8458.6|8457.1|8458.6|8457.4|8457.8|8456.6|31
1651735270000|2022-05-05 07:21:10|8458.3|8457.4|8458|8456.5|8458.6|8457.4|8457.4|8456.2|28
1651735280000|2022-05-05 07:21:20|8457.8|8456.3|8458|8456.5|8458|8456.7|8457.4|8456.2|22
1651735290000|2022-05-05 07:21:30|8458.1|8456.6|8458.5|8457|8458.6|8457.4|8457.5|8456.3|29
1651735300000|2022-05-05 07:21:40|8458.4|8456.9|8458.3|8456.8|8458.5|8457.2|8458|8456.6|24
1651735310000|2022-05-05 07:21:50|8458.1|8456.6|8457.7|8456.2|8458.2|8456.7|8457.7|8456.2|20
1651735320000|2022-05-05 07:22:00|8457.6|8456.1|8457.1|8455.6|8457.6|8456.2|8456.7|8455.5|24
1651735330000|2022-05-05 07:22:10|8457.2|8455.7|8457.1|8455.6|8457.3|8456.2|8456.6|8455.5|30
1651735340000|2022-05-05 07:22:20|8456.9|8456|8456.5|8455|8457.8|8456.6|8456.4|8454.9|30
1651735350000|2022-05-05 07:22:30|8456.7|8455.2|8456.7|8455.2|8457|8455.7|8456.5|8455.1|16
1651735360000|2022-05-05 07:22:40|8456.6|8455.1|8456.6|8455.1|8456.7|8455.4|8456.2|8455|10
1651735370000|2022-05-05 07:22:50|8456.5|8455|8456.6|8455.7|8456.9|8455.7|8456.1|8455|23
1651735380000|2022-05-05 07:23:00|8456.9|8455.4|8456.9|8455.4|8457.3|8456.1|8456.7|8455.4|17
1651735390000|2022-05-05 07:23:10|8457|8455.5|8456.7|8455.2|8457|8455.8|8456.3|8455.2|17
1651735400000|2022-05-05 07:23:20|8456.3|8455.4|8456.4|8454.9|8456.6|8455.4|8456|8454.8|22
1651735410000|2022-05-05 07:23:30|8456.3|8454.8|8455.8|8454.9|8456.5|8455.3|8455.8|8454.5|24
1651735420000|2022-05-05 07:23:40|8456.1|8454.6|8455.6|8454.7|8456.1|8455.2|8455.5|8454.5|18
1651735430000|2022-05-05 07:23:50|8455.5|8454.6|8455.5|8454|8455.9|8454.7|8455.1|8453.9|22
1651735440000|2022-05-05 07:24:00|8455.2|8453.7|8454.9|8454|8455.3|8454.2|8454.8|8453.6|16
1651735450000|2022-05-05 07:24:10|8455|8454.1|8455.2|8454.3|8455.5|8454.3|8455|8453.8|11
1651735460000|2022-05-05 07:24:20|8455.5|8454|8455.7|8454.2|8455.7|8454.4|8454.8|8453.5|25
1651735470000|2022-05-05 07:24:30|8455.6|8454.1|8455.9|8454.4|8456|8454.9|8455.3|8454.1|29
1651735480000|2022-05-05 07:24:40|8456|8454.5|8456|8454.5|8456.2|8455.1|8455.5|8454.3|21
1651735490000|2022-05-05 07:24:50|8456.1|8454.6|8457.7|8456.2|8457.7|8456.6|8455.7|8454.5|34
1651735500000|2022-05-05 07:25:00|8457.8|8456.3|8457.7|8456.8|8458|8457.1|8457|8455.8|27
1651735510000|2022-05-05 07:25:10|8457.9|8456.4|8458|8457.1|8458.2|8457.1|8457.4|8456.2|24
1651735520000|2022-05-05 07:25:20|8458.1|8457.2|8457.8|8456.3|8458.6|8457.4|8457|8455.8|41
1651735530000|2022-05-05 07:25:30|8457.7|8456.2|8457.9|8456.4|8457.9|8456.6|8457|8455.7|21
1651735540000|2022-05-05 07:25:40|8458|8456.5|8456|8454.5|8458.1|8456.6|8455.9|8454.4|46
1651735550000|2022-05-05 07:25:50|8456.1|8454.6|8456|8454.5|8456.1|8454.7|8455.6|8454.1|36
1651735560000|2022-05-05 07:26:00|8455.6|8454.7|8456.2|8454.7|8456.3|8454.8|8455.3|8454|40
1651735570000|2022-05-05 07:26:10|8456.1|8454.6|8456.1|8454.6|8456.4|8454.9|8455.6|8454.2|33
1651735580000|2022-05-05 07:26:20|8456.2|8454.7|8455.8|8454.3|8456.6|8455.1|8455.7|8454.2|27
1651735590000|2022-05-05 07:26:30|8455.7|8454.2|8456|8454.5|8456.3|8455|8455.5|8454.2|41
1651735600000|2022-05-05 07:26:40|8455.9|8454.4|8455.8|8454.9|8456.2|8455.3|8455.7|8454.4|27
1651735610000|2022-05-05 07:26:50|8455.7|8454.8|8456.1|8455.2|8456.4|8455.2|8455.7|8454.7|23
1651735620000|2022-05-05 07:27:00|8456.3|8454.8|8457.2|8456.3|8457.6|8456.3|8456.1|8454.8|34
1651735630000|2022-05-05 07:27:10|8457.6|8456.1|8456.2|8454.7|8457.7|8456.5|8456.1|8454.6|42
1651735640000|2022-05-05 07:27:20|8456.3|8454.8|8456.9|8455.4|8457.1|8455.9|8456.2|8454.7|26
1651735650000|2022-05-05 07:27:30|8457|8455.5|8456.8|8455.9|8457.2|8455.9|8456.7|8455.3|26
1651735660000|2022-05-05 07:27:40|8456.7|8455.8|8457.5|8456|8457.5|8456.2|8456.5|8455.3|33
1651735670000|2022-05-05 07:27:50|8457.3|8456.4|8457.5|8456.6|8457.9|8456.8|8457.3|8456.1|19
1651735680000|2022-05-05 07:28:00|8457.6|8456.7|8456.7|8455.2|8457.6|8456.7|8456.1|8454.8|34
1651735690000|2022-05-05 07:28:10|8456.8|8455.3|8456.2|8454.7|8456.8|8455.3|8455.7|8454.3|42
1651735700000|2022-05-05 07:28:20|8456.1|8454.6|8455.4|8454.5|8456.7|8455.4|8455.4|8454.5|47
1651735710000|2022-05-05 07:28:30|8455.7|8454.2|8455.9|8454.4|8456|8454.8|8455.4|8454.2|25
1651735720000|2022-05-05 07:28:40|8456|8454.5|8456.2|8454.7|8456.3|8455|8455.5|8454.3|26
1651735730000|2022-05-05 07:28:50|8455.9|8455|8455.8|8454.9|8456.2|8455|8455.6|8454.4|22
1651735740000|2022-05-05 07:29:00|8455.7|8454.8|8457.2|8455.7|8457.2|8456.2|8455.3|8454.3|35
1651735750000|2022-05-05 07:29:10|8456.7|8455.8|8456.9|8455.4|8457.1|8456|8456.5|8455.4|19
1651735760000|2022-05-05 07:29:20|8456.8|8455.3|8457.1|8455.6|8457.1|8456|8456.6|8455.3|33
1651735770000|2022-05-05 07:29:30|8456.9|8456|8456.6|8455.1|8457.3|8456.1|8456.2|8455|26
1651735780000|2022-05-05 07:29:40|8456.1|8455.2|8455.9|8454.4|8456.7|8455.5|8455.7|8454.4|39
1651735790000|2022-05-05 07:29:50|8456.2|8454.7|8455.8|8454.9|8456.2|8455.1|8455.4|8454.3|30
1651735800000|2022-05-05 07:30:00|8456.2|8454.7|8455.6|8454.1|8456.4|8455.2|8455.3|8454.1|42
1651735810000|2022-05-05 07:30:10|8455.7|8454.2|8455.7|8454.2|8456.1|8454.9|8455.4|8454.1|25
1651735820000|2022-05-05 07:30:20|8455.2|8454.3|8455.5|8454.6|8455.9|8454.9|8455.1|8453.9|26
1651735830000|2022-05-05 07:30:30|8455.8|8454.3|8455|8454.1|8456.3|8455.2|8454.9|8453.9|27
1651735840000|2022-05-05 07:30:40|8455.1|8454.2|8454.5|8453.6|8455.3|8454.2|8454.2|8453.2|38
1651735850000|2022-05-05 07:30:50|8454.7|8453.8|8454.8|8453.3|8454.9|8453.8|8454.3|8453.1|27
1651735860000|2022-05-05 07:31:00|8454.7|8453.2|8454.7|8453.2|8454.8|8453.7|8454.1|8452.9|37
1651735870000|2022-05-05 07:31:10|8454.8|8453.3|8454.6|8453.1|8455|8453.8|8454.4|8453.1|21
1651735880000|2022-05-05 07:31:20|8454.7|8453.2|8455.2|8454.3|8455.2|8454.3|8454.3|8453.2|25
1651735890000|2022-05-05 07:31:30|8455|8454.1|8456.1|8455.2|8456.5|8455.2|8455|8453.7|33
1651735900000|2022-05-05 07:31:40|8456.5|8455|8456.1|8454.6|8456.9|8455.6|8455.9|8454.6|30
1651735910000|2022-05-05 07:31:50|8455.8|8454.9|8456.1|8454.6|8456.2|8454.9|8455.5|8454.2|29
1651735920000|2022-05-05 07:32:00|8455.8|8454.9|8455.6|8454.7|8456.2|8454.9|8455.4|8454|35
1651735930000|2022-05-05 07:32:10|8455.9|8454.4|8455.2|8453.7|8455.9|8454.6|8455.1|8453.7|14
1651735940000|2022-05-05 07:32:20|8455.3|8453.8|8455.2|8453.7|8455.4|8454|8454.6|8453.5|22
1651735950000|2022-05-05 07:32:30|8455|8454.1|8455.2|8453.7|8455.6|8454.3|8454.9|8453.6|30
1651735960000|2022-05-05 07:32:40|8455.1|8453.6|8454.7|8453.2|8455.4|8454.3|8454.2|8453|33
1651735970000|2022-05-05 07:32:50|8454.6|8453.1|8454.9|8454|8455.4|8454|8454.2|8452.9|37
1651735980000|2022-05-05 07:33:00|8455.3|8453.8|8454.4|8452.9|8455.4|8454.3|8454|8452.7|34
1651735990000|2022-05-05 07:33:10|8454.5|8453|8454.1|8452.6|8454.5|8453|8453.7|8452.5|21
1651736000000|2022-05-05 07:33:20|8454.2|8452.7|8453.1|8451.6|8454.2|8452.9|8453.1|8451.6|25
1651736010000|2022-05-05 07:33:30|8453|8451.5|8452.2|8451.3|8453|8451.5|8452.2|8451|21
1651736020000|2022-05-05 07:33:40|8452.5|8451|8453.1|8451.6|8453.1|8451.7|8452.5|8451|14
1651736030000|2022-05-05 07:33:50|8453.2|8451.7|8451.7|8450.8|8453.2|8451.7|8451.7|8450.6|23
1651736040000|2022-05-05 07:34:00|8452|8450.5|8451.3|8449.8|8452|8450.5|8450.9|8449.8|31
1651736050000|2022-05-05 07:34:10|8451.1|8450.2|8451.6|8450.1|8452.2|8450.7|8451.1|8449.9|25
1651736060000|2022-05-05 07:34:20|8451.5|8450|8451.5|8450|8451.5|8450.5|8450.8|8449.4|18
1651736070000|2022-05-05 07:34:30|8451.6|8450.1|8450.7|8449.8|8451.6|8450.1|8449.8|8448.9|32
1651736080000|2022-05-05 07:34:40|8450.5|8449.6|8450.9|8450|8451.2|8450|8450.5|8449.3|27
1651736090000|2022-05-05 07:34:50|8451.2|8449.7|8450.8|8449.9|8451.6|8450.3|8450.8|8449.4|28
1651736100000|2022-05-05 07:35:00|8450.7|8449.8|8451.6|8450.1|8451.6|8450.4|8450.7|8449.7|23
1651736110000|2022-05-05 07:35:10|8451.4|8450.5|8450.4|8449.5|8451.8|8450.6|8450.3|8449.4|28
1651736120000|2022-05-05 07:35:20|8450.5|8449.6|8450.4|8449.5|8450.7|8449.8|8450.3|8449.4|14
1651736130000|2022-05-05 07:35:30|8450.5|8449.6|8450.5|8449.6|8450.8|8449.7|8450.4|8449.2|15
1651736140000|2022-05-05 07:35:40|8450.6|8449.7|8450.5|8449.6|8451.2|8450.1|8450.4|8449.4|23
1651736150000|2022-05-05 07:35:50|8450.9|8449.4|8450.5|8449.6|8450.9|8449.9|8450.2|8449|29
1651736160000|2022-05-05 07:36:00|8450.6|8449.7|8450.1|8449.2|8450.8|8449.7|8450|8448.9|17
1651736170000|2022-05-05 07:36:10|8450|8449.1|8449.6|8448.7|8450.1|8449.2|8449.4|8448.5|24
1651736180000|2022-05-05 07:36:20|8449.7|8448.8|8449.8|8448.9|8450.4|8449.5|8449.7|8448.5|25
1651736190000|2022-05-05 07:36:30|8449.7|8448.8|8449.8|8448.9|8450.2|8449.1|8449.6|8448.3|25
1651736200000|2022-05-05 07:36:40|8449.9|8449|8450.4|8449.5|8450.6|8449.6|8449.8|8448.9|15
1651736210000|2022-05-05 07:36:50|8450.3|8449.4|8451.1|8449.6|8451.1|8449.9|8450.3|8449.4|15
1651736220000|2022-05-05 07:37:00|8451|8449.5|8452.3|8450.8|8452.4|8451.2|8450.9|8449.5|34
1651736230000|2022-05-05 07:37:10|8451.9|8451|8452.4|8450.9|8452.6|8451.4|8451.7|8450.5|28
1651736240000|2022-05-05 07:37:20|8452.3|8450.8|8451.6|8450.7|8452.8|8451.7|8451.6|8450.7|26
1651736250000|2022-05-05 07:37:30|8451.4|8450.5|8451.7|8450.2|8451.9|8450.8|8451.3|8450.1|14
1651736260000|2022-05-05 07:37:40|8451.4|8450.5|8451.7|8450.2|8452.3|8451.1|8451.3|8450.2|29
1651736270000|2022-05-05 07:37:50|8451.8|8450.3|8451.5|8450.6|8452|8450.8|8451.3|8450|26
1651736280000|2022-05-05 07:38:00|8451.8|8450.3|8452.2|8450.7|8452.3|8451.4|8451.6|8450.3|23
1651736290000|2022-05-05 07:38:10|8452.1|8450.6|8452.4|8450.9|8452.6|8451.4|8452|8450.6|33
1651736300000|2022-05-05 07:38:20|8452.3|8450.8|8451.9|8450.4|8452.4|8451|8451.4|8450.2|15
1651736310000|2022-05-05 07:38:30|8451.8|8450.3|8451.8|8450.9|8452.2|8451|8451.3|8450.1|20
1651736320000|2022-05-05 07:38:40|8451.9|8451|8450.9|8449.4|8451.9|8451|8450.9|8449.4|22
1651736330000|2022-05-05 07:38:50|8451|8449.5|8450.6|8449.1|8451|8449.6|8450.3|8448.9|31
1651736340000|2022-05-05 07:39:00|8450.2|8449.3|8450.2|8448.7|8450.8|8449.6|8449.9|8448.7|41
1651736350000|2022-05-05 07:39:10|8450.3|8448.8|8450.1|8449.2|8450.3|8449.2|8449.5|8448.2|39
1651736360000|2022-05-05 07:39:20|8450.3|8448.8|8450|8449.1|8450.4|8449.1|8449.7|8448.4|20
1651736370000|2022-05-05 07:39:30|8450.3|8448.8|8450.3|8449.4|8450.7|8449.6|8449.9|8448.6|30
1651736380000|2022-05-05 07:39:40|8450.4|8449.5|8450.6|8449.1|8450.7|8449.6|8450.2|8449.1|23
1651736390000|2022-05-05 07:39:50|8450.2|8449.3|8449.6|8448.1|8450.4|8449.3|8449.2|8448|25
1651736400000|2022-05-05 07:40:00|8449.5|8448|8449.3|8447.8|8449.6|8448.5|8449|8447.7|30
1651736410000|2022-05-05 07:40:10|8449.4|8447.9|8449.4|8447.9|8449.5|8448.4|8448.9|8447.8|23
1651736420000|2022-05-05 07:40:20|8449.5|8448|8449.4|8447.9|8449.7|8448.2|8449.4|8447.9|17
1651736430000|2022-05-05 07:40:30|8449.5|8448|8448.9|8448|8449.6|8448.5|8448.9|8447.8|29
1651736440000|2022-05-05 07:40:40|8449.3|8447.8|8449.4|8448.5|8449.6|8448.7|8448.6|8447.5|29
1651736450000|2022-05-05 07:40:50|8449.5|8448.6|8449.9|8448.4|8450|8449.1|8449.5|8448.4|24
1651736460000|2022-05-05 07:41:00|8449.5|8448.6|8449.6|8448.1|8449.8|8448.6|8449.1|8447.8|29
1651736470000|2022-05-05 07:41:10|8449.7|8448.2|8449.8|8448.9|8450.1|8448.9|8449.5|8448.1|26
1651736480000|2022-05-05 07:41:20|8449.7|8448.8|8449.4|8448.5|8450.2|8449|8449.4|8448.2|22
1651736490000|2022-05-05 07:41:30|8449.5|8448.6|8449.8|8448.9|8450.1|8448.9|8449.4|8448.2|18
1651736500000|2022-05-05 07:41:40|8449.7|8448.8|8449.8|8448.9|8450.1|8449.2|8449.7|8448.8|17
1651736510000|2022-05-05 07:41:50|8449.7|8448.8|8450.1|8448.6|8450.1|8449|8449.5|8448.3|30
1651736520000|2022-05-05 07:42:00|8449.8|8448.9|8449.9|8448.4|8450.2|8449|8449.5|8448.4|26
1651736530000|2022-05-05 07:42:10|8449.7|8448.8|8449.9|8448.4|8450|8448.8|8449.4|8448.3|22
1651736540000|2022-05-05 07:42:20|8449.8|8448.3|8450.2|8448.7|8450.2|8449|8449.6|8448.3|15
1651736550000|2022-05-05 07:42:30|8449.8|8448.9|8449.8|8448.9|8450.2|8449|8449.7|8448.6|21
1651736560000|2022-05-05 07:42:40|8449.7|8448.8|8449.7|8448.8|8450.1|8448.9|8449.6|8448.4|16
1651736570000|2022-05-05 07:42:50|8449.8|8448.9|8450.1|8449.2|8450.2|8449.3|8449.8|8448.9|22
1651736580000|2022-05-05 07:43:00|8450|8449.1|8450.1|8449.2|8450.3|8449.2|8449.9|8448.7|14
1651736590000|2022-05-05 07:43:10|8450.2|8449.3|8450.5|8449|8450.6|8449.4|8450|8448.8|19
1651736600000|2022-05-05 07:43:20|8450.1|8449.2|8449.7|8448.8|8450.5|8449.4|8449.6|8448.4|15
1651736610000|2022-05-05 07:43:30|8449.6|8448.7|8449.9|8448.4|8450.1|8448.9|8449.5|8448.4|25
1651736620000|2022-05-05 07:43:40|8449.8|8448.3|8449.8|8448.9|8450.1|8449.1|8449.5|8448.3|17
1651736630000|2022-05-05 07:43:50|8449.7|8448.8|8449.9|8449|8450|8449.1|8449.6|8448.7|15
1651736640000|2022-05-05 07:44:00|8449.8|8448.9|8450|8449.1|8450.1|8449.2|8449.8|8448.9|15
1651736650000|2022-05-05 07:44:10|8450.1|8449.2|8448.5|8447|8450.1|8449.2|8448.2|8447|21
1651736660000|2022-05-05 07:44:20|8448.2|8447.3|8448.5|8447.6|8448.6|8447.6|8447.4|8446.5|34
1651736670000|2022-05-05 07:44:30|8448.7|8447.2|8449.2|8448.3|8449.2|8448.3|8448|8447.1|25
1651736680000|2022-05-05 07:44:40|8449|8448.1|8449.1|8448.2|8449.2|8448.3|8448.7|8447.5|28
1651736690000|2022-05-05 07:44:50|8449.2|8448.3|8449|8447.5|8449.5|8448.3|8448.6|8447.3|18
1651736700000|2022-05-05 07:45:00|8449.2|8448.1|8450.1|8449.2|8450.3|8449.4|8449.2|8448.1|29
1651736710000|2022-05-05 07:45:10|8450.2|8449.3|8450.1|8449.2|8450.5|8449.4|8450.1|8448.9|14
1651736720000|2022-05-05 07:45:20|8450|8449.1|8450.2|8449.3|8450.4|8449.5|8449.8|8448.9|20
1651736730000|2022-05-05 07:45:30|8450.3|8449.4|8450.4|8449.5|8450.4|8449.5|8450.2|8449.3|7
1651736740000|2022-05-05 07:45:40|8450.5|8449.6|8450.3|8449.4|8450.5|8449.6|8450.3|8449.4|7
1651736750000|2022-05-05 07:45:50|8450.4|8449.5|8450.3|8449.4|8450.6|8449.6|8450.2|8449.1|14
1651736760000|2022-05-05 07:46:00|8450.2|8449.3|8450.3|8449.4|8450.6|8449.5|8450|8448.9|16
1651736770000|2022-05-05 07:46:10|8450.4|8449.5|8450|8449.1|8450.4|8449.5|8449.9|8448.8|20
1651736780000|2022-05-05 07:46:20|8449.9|8449|8450.2|8449.3|8450.5|8449.4|8449.9|8448.7|16
1651736790000|2022-05-05 07:46:30|8450.3|8449.4|8450.4|8449.5|8450.7|8449.8|8450.3|8449.2|10
1651736800000|2022-05-05 07:46:40|8450.5|8449.6|8451.3|8450.4|8451.4|8450.5|8450.5|8449.6|20
1651736810000|2022-05-05 07:46:50|8451.2|8450.3|8451.2|8449.7|8451.7|8450.5|8450.9|8449.6|14
1651736820000|2022-05-05 07:47:00|8451.3|8449.8|8451.2|8450.3|8451.7|8450.5|8451.2|8449.7|16
1651736830000|2022-05-05 07:47:10|8451.3|8450.4|8451.3|8450.4|8451.5|8450.5|8451.2|8450|18
1651736840000|2022-05-05 07:47:20|8451.4|8450.5|8450.5|8449.6|8451.6|8450.7|8450.5|8449.5|17
1651736850000|2022-05-05 07:47:30|8450.4|8449.5|8449.5|8448.6|8450.5|8449.6|8449.4|8448.5|16
1651736860000|2022-05-05 07:47:40|8449.6|8448.7|8449.2|8448.3|8449.6|8448.7|8448.6|8447.5|27
1651736870000|2022-05-05 07:47:50|8449.1|8448.2|8448.7|8447.2|8449.1|8448.2|8448.4|8447.2|21
1651736880000|2022-05-05 07:48:00|8448.4|8447.5|8449.2|8447.7|8449.4|8448.3|8448.4|8447.3|20
1651736890000|2022-05-05 07:48:10|8449.3|8447.8|8448.1|8447.2|8449.3|8447.8|8447.9|8446.7|28
1651736900000|2022-05-05 07:48:20|8448.2|8447.3|8448.9|8447.4|8448.9|8447.7|8448.1|8447.2|12
1651736910000|2022-05-05 07:48:30|8448.8|8447.3|8449|8448.1|8449.5|8448.3|8448.7|8447.2|24
1651736920000|2022-05-05 07:48:40|8449.1|8448.2|8449.5|8448|8449.5|8448.2|8448.6|8447.5|33
1651736930000|2022-05-05 07:48:50|8449.2|8448.3|8449.9|8449|8450|8449|8449.2|8448.1|17
1651736940000|2022-05-05 07:49:00|8449.8|8448.9|8450.4|8448.9|8450.7|8449.4|8449.7|8448.5|16
1651736950000|2022-05-05 07:49:10|8450.1|8449.2|8450.2|8448.7|8450.4|8449.3|8449.9|8448.7|15
1651736960000|2022-05-05 07:49:20|8449.9|8449|8450.3|8449.4|8450.5|8449.5|8449.9|8448.9|15
1651736970000|2022-05-05 07:49:30|8450.2|8449.3|8449.5|8448.6|8450.3|8449.4|8449.1|8448.2|23
1651736980000|2022-05-05 07:49:40|8449.6|8448.7|8450.1|8448.6|8450.2|8449.1|8449.6|8448.5|26
1651736990000|2022-05-05 07:49:50|8450.2|8448.7|8449.8|8448.9|8450.2|8448.9|8449.7|8448.5|20
1651737000000|2022-05-05 07:50:00|8449.7|8448.8|8449.6|8448.7|8450.1|8448.8|8449.4|8448.5|12
1651737010000|2022-05-05 07:50:10|8449.8|8448.3|8450.1|8448.6|8450.1|8448.9|8449.6|8448.3|13
1651737020000|2022-05-05 07:50:20|8450|8448.5|8450|8449.1|8450.2|8449.1|8449.8|8448.5|20
1651737030000|2022-05-05 07:50:30|8450.1|8449.2|8450.2|8449.3|8450.2|8449.3|8450|8449.1|8
1651737040000|2022-05-05 07:50:40|8450.1|8449.2|8449.8|8448.9|8450.2|8449.3|8449.6|8448.5|29
1651737050000|2022-05-05 07:50:50|8449.9|8449|8449.8|8448.9|8450.1|8449.1|8449.8|8448.6|17
1651737060000|2022-05-05 07:51:00|8449.7|8448.8|8450.2|8449.3|8450.6|8449.7|8449.7|8448.8|27
1651737070000|2022-05-05 07:51:10|8450.3|8449.4|8450|8449.1|8450.3|8449.4|8449.9|8449|6
1651737080000|2022-05-05 07:51:20|8450.1|8449.2|8450.1|8449.2|8450.3|8449.4|8450.1|8449.2|13
1651737090000|2022-05-05 07:51:30|8450.2|8449.3|8450.2|8449.3|8450.3|8449.4|8450.1|8449.2|5
1651737100000|2022-05-05 07:51:40|8450.3|8449.4|8450.5|8449.6|8450.5|8449.6|8450.2|8449.3|20
1651737110000|2022-05-05 07:51:50|8450.8|8449.3|8450.2|8449.3|8450.8|8449.6|8450.2|8449.1|12
1651737120000|2022-05-05 07:52:00|8450.3|8449.4|8450.4|8449.5|8450.8|8449.8|8450.2|8449.3|26
1651737130000|2022-05-05 07:52:10|8450.2|8449.3|8449.1|8448.2|8450.4|8449.5|8448.9|8447.8|31
1651737140000|2022-05-05 07:52:20|8449|8448.1|8449.1|8448.2|8449.4|8448.2|8448.7|8447.7|20
1651737150000|2022-05-05 07:52:30|8448.9|8448|8448.9|8448|8449.3|8448.1|8448.8|8447.7|13
1651737160000|2022-05-05 07:52:40|8449|8448.1|8448.6|8447.7|8449.4|8448.3|8448.5|8447.4|37
1651737170000|2022-05-05 07:52:50|8448.7|8447.8|8448.1|8447.2|8448.9|8448|8448.1|8447.2|18
1651737180000|2022-05-05 07:53:00|8448.4|8446.9|8448.9|8448|8448.9|8448|8448.2|8446.9|16
1651737190000|2022-05-05 07:53:10|8448.8|8447.9|8449.2|8448.3|8449.2|8448.3|8448.7|8447.8|12
1651737200000|2022-05-05 07:53:20|8449.3|8448.4|8449.2|8448.3|8449.3|8448.4|8449.2|8448.3|8
1651737210000|2022-05-05 07:53:30|8449.1|8448.2|8449.1|8448.2|8449.2|8448.3|8448.9|8448|14
1651737220000|2022-05-05 07:53:40|8449|8448.1|8448.4|8447.5|8449.1|8448.2|8448.4|8447.5|17
1651737230000|2022-05-05 07:53:50|8448.5|8447.6|8448|8447.1|8448.6|8447.7|8448|8447.1|14
1651737240000|2022-05-05 07:54:00|8448.1|8447.2|8448.5|8447.6|8448.6|8447.7|8448.1|8447.2|21
1651737250000|2022-05-05 07:54:10|8448.4|8447.5|8448.5|8447.6|8448.8|8447.9|8448.4|8447.5|27
1651737260000|2022-05-05 07:54:20|8448.6|8447.7|8449.2|8448.3|8449.3|8448.4|8448.6|8447.7|19
1651737270000|2022-05-05 07:54:30|8449.3|8448.4|8449.9|8449|8449.9|8449|8449.3|8448.4|11
1651737280000|2022-05-05 07:54:40|8450|8449.1|8450|8449.1|8450.3|8449.4|8449.9|8449|20
1651737290000|2022-05-05 07:54:50|8449.9|8449|8450.3|8449.4|8450.4|8449.5|8449.7|8448.7|19
1651737300000|2022-05-05 07:55:00|8450.4|8449.5|8450.4|8449.5|8450.4|8449.5|8450.1|8449.2|21
1651737310000|2022-05-05 07:55:10|8450.3|8449.4|8450.9|8450|8451.2|8450.3|8450.3|8449.4|21
1651737320000|2022-05-05 07:55:20|8451|8450.1|8450.1|8449.2|8451|8450.1|8450|8449.1|16
1651737330000|2022-05-05 07:55:30|8450|8449.1|8449.7|8448.8|8450.3|8449.4|8449.6|8448.7|16
1651737340000|2022-05-05 07:55:40|8449.8|8448.9|8450.1|8449.2|8450.4|8449.5|8449.7|8448.8|18
1651737350000|2022-05-05 07:55:50|8450.3|8449.4|8450.5|8449.6|8450.7|8449.6|8450.3|8449.1|9
1651737360000|2022-05-05 07:56:00|8450.4|8449.5|8451.5|8450.6|8451.8|8450.9|8450.4|8449.3|24
1651737370000|2022-05-05 07:56:10|8451.9|8450.4|8451.6|8450.7|8451.9|8450.8|8451.5|8450.3|14
1651737380000|2022-05-05 07:56:20|8451.9|8450.4|8451.9|8450.4|8452.1|8450.9|8451.4|8450.2|17
1651737390000|2022-05-05 07:56:30|8452|8450.5|8451|8449.5|8452|8450.6|8450.7|8449.5|28
1651737400000|2022-05-05 07:56:40|8451.1|8449.6|8451.4|8450.5|8451.4|8450.5|8450.5|8449.5|18
1651737410000|2022-05-05 07:56:50|8451.5|8450.6|8451.3|8450.4|8451.9|8450.8|8451.2|8450.2|25
1651737420000|2022-05-05 07:57:00|8451.4|8450.5|8451.2|8449.7|8451.6|8450.5|8450.5|8449.6|24
1651737430000|2022-05-05 07:57:10|8451.3|8449.8|8451.1|8450.2|8451.6|8450.5|8450.8|8449.7|25
1651737440000|2022-05-05 07:57:20|8451|8450.1|8451.5|8450|8451.6|8450.4|8450.6|8449.7|27
1651737450000|2022-05-05 07:57:30|8451.2|8450.3|8451.9|8451|8452.3|8451|8451.2|8450.3|13
1651737460000|2022-05-05 07:57:40|8452.2|8450.7|8451.6|8450.7|8452.2|8451.1|8451.5|8450.4|17
1651737470000|2022-05-05 07:57:50|8451.4|8450.5|8450.3|8449.4|8451.4|8450.5|8450.1|8448.9|33
1651737480000|2022-05-05 07:58:00|8450.4|8449.5|8452.1|8450.6|8452.2|8451|8450.4|8449.2|30
1651737490000|2022-05-05 07:58:10|8451.8|8450.9|8452.3|8451.4|8452.4|8451.4|8451.6|8450.7|21
1651737500000|2022-05-05 07:58:20|8452.2|8451.3|8452.4|8451.5|8452.9|8451.9|8452.1|8451.2|30
1651737510000|2022-05-05 07:58:30|8452.3|8451.4|8452.5|8451.6|8452.8|8451.6|8451.9|8450.9|33
1651737520000|2022-05-05 07:58:40|8452.7|8451.2|8453.1|8452.2|8453.3|8452.4|8452.5|8451.2|24
1651737530000|2022-05-05 07:58:50|8452.9|8452|8452.4|8451.5|8452.9|8452|8452.1|8451|20
1651737540000|2022-05-05 07:59:00|8452.3|8451.4|8451.7|8450.8|8452.4|8451.5|8451.6|8450.5|22
1651737550000|2022-05-05 07:59:10|8451.8|8450.9|8451.7|8450.8|8452.4|8451.2|8451.7|8450.7|19
1651737560000|2022-05-05 07:59:20|8451.8|8450.9|8451|8450.1|8451.8|8450.9|8450.6|8449.7|33
1651737570000|2022-05-05 07:59:30|8450.9|8450|8449.7|8448.8|8451.3|8450.1|8449.6|8448.7|31
1651737580000|2022-05-05 07:59:40|8450|8448.5|8449.5|8448.6|8450|8448.6|8448.7|8447.6|27
1651737590000|2022-05-05 07:59:50|8449.4|8448.5|8450.1|8448.6|8450.3|8449.1|8449.3|8448.3|33
1651737600000|2022-05-05 08:00:00|8450.2|8448.7|8449|8448.1|8450.2|8448.9|8449|8447.7|30
1651737610000|2022-05-05 08:00:10|8448.8|8447.9|8448.3|8447.4|8449.1|8447.9|8448.3|8447.2|29
1651737620000|2022-05-05 08:00:20|8448.5|8447.6|8449.7|8448.8|8449.7|8448.8|8448.4|8447.4|28
1651737630000|2022-05-05 08:00:30|8449.8|8448.9|8449.9|8449|8450.2|8449.1|8449.4|8448.4|23
1651737640000|2022-05-05 08:00:40|8450|8449.1|8449.8|8448.9|8450.4|8449.2|8449.7|8448.7|22
1651737650000|2022-05-05 08:00:50|8450|8449.1|8449.7|8448.8|8450.3|8449.4|8449.6|8448.6|21
1651737660000|2022-05-05 08:01:00|8449.8|8448.9|8449.2|8448.3|8449.8|8448.9|8449.1|8448|21
1651737670000|2022-05-05 08:01:10|8449.1|8448.2|8447.9|8446.4|8449.4|8448.2|8447.7|8446.4|33
1651737680000|2022-05-05 08:01:20|8447.6|8446.7|8447.9|8446.4|8447.9|8446.8|8447.6|8446.3|15
1651737690000|2022-05-05 08:01:30|8447.8|8446.3|8446.9|8446|8447.9|8446.4|8446.9|8445.8|16
1651737700000|2022-05-05 08:01:40|8446.8|8445.9|8446.7|8445.8|8447.3|8446.1|8446.5|8445.4|33
1651737710000|2022-05-05 08:01:50|8446.6|8445.7|8446.9|8446|8447.3|8446.1|8446.4|8445.2|23
1651737720000|2022-05-05 08:02:00|8447.3|8445.8|8447.1|8446.2|8447.7|8446.6|8446.9|8445.7|25
1651737730000|2022-05-05 08:02:10|8447.4|8445.9|8447.2|8446.3|8447.5|8446.3|8447|8445.9|15
1651737740000|2022-05-05 08:02:20|8447.3|8446.4|8447.3|8445.8|8447.3|8446.4|8446.8|8445.6|25
1651737750000|2022-05-05 08:02:30|8447|8446.1|8447|8446.1|8447.3|8446.2|8446.9|8445.8|16
1651737760000|2022-05-05 08:02:40|8447.2|8446.3|8447.4|8446.5|8447.5|8446.6|8447.2|8446.3|13
1651737770000|2022-05-05 08:02:50|8447.7|8446.2|8447.3|8445.8|8447.7|8446.6|8447|8445.8|16
1651737780000|2022-05-05 08:03:00|8447|8446.1|8447.4|8445.9|8447.6|8446.6|8447|8445.9|19
1651737790000|2022-05-05 08:03:10|8446.9|8446|8446.3|8445.4|8447.2|8446|8445.6|8444.4|33
1651737800000|2022-05-05 08:03:20|8446.2|8445.3|8445.6|8444.7|8446.3|8445.4|8445.4|8444.5|27
1651737810000|2022-05-05 08:03:30|8445.8|8444.9|8445.5|8444.6|8446.1|8445.1|8445.5|8444.5|31
1651737820000|2022-05-05 08:03:40|8445.7|8444.8|8446|8445.1|8446.4|8445.2|8445.5|8444.5|23
1651737830000|2022-05-05 08:03:50|8445.9|8445|8445.9|8445|8446.4|8445.2|8445.8|8444.7|24
1651737840000|2022-05-05 08:04:00|8446|8445.1|8445.3|8443.8|8446|8445.1|8445|8443.8|28
1651737850000|2022-05-05 08:04:10|8445.5|8444.4|8446|8445.1|8446.5|8445.3|8445.5|8444.3|31
1651737860000|2022-05-05 08:04:20|8446.3|8444.8|8445.7|8444.8|8446.5|8445.3|8445.6|8444.4|32
1651737870000|2022-05-05 08:04:30|8445.6|8444.7|8446.1|8444.6|8446.2|8445|8445.4|8444.3|28
1651737880000|2022-05-05 08:04:40|8445.9|8445|8446.2|8445.3|8446.2|8445.3|8445.7|8444.5|25
1651737890000|2022-05-05 08:04:50|8446.3|8445.4|8447.2|8445.7|8447.3|8446|8446.2|8445.1|23
1651737900000|2022-05-05 08:05:00|8447|8446.1|8447.4|8446.5|8447.4|8446.5|8446.9|8445.8|20
1651737910000|2022-05-05 08:05:10|8447.6|8446.1|8447.7|8446.8|8447.8|8446.9|8447.2|8446.1|12
1651737920000|2022-05-05 08:05:20|8447.6|8446.7|8447.7|8446.8|8447.7|8446.8|8447.6|8446.7|4
1651737930000|2022-05-05 08:05:30|8447.6|8446.7|8448.5|8447|8448.5|8447.3|8447.6|8446.7|14
1651737940000|2022-05-05 08:05:40|8448.6|8447.1|8448.8|8447.9|8449.2|8448.3|8448.2|8447.1|17
1651737950000|2022-05-05 08:05:50|8449.1|8447.6|8448.8|8447.9|8449.3|8448|8448.8|8447.6|8
1651737960000|2022-05-05 08:06:00|8448.7|8447.8|8448.7|8447.2|8448.7|8447.8|8448.3|8447.1|20
1651737970000|2022-05-05 08:06:10|8448.6|8447.1|8449.1|8448.2|8449.7|8448.6|8448.1|8447|24
1651737980000|2022-05-05 08:06:20|8449.2|8448.3|8448.6|8447.7|8449.3|8448.3|8448.5|8447.4|20
1651737990000|2022-05-05 08:06:30|8448.4|8447.5|8448.5|8447|8448.9|8447.6|8448.1|8446.9|21
1651738000000|2022-05-05 08:06:40|8448.6|8447.1|8448.1|8447.2|8448.6|8447.3|8448|8446.9|11
1651738010000|2022-05-05 08:06:50|8448|8447.1|8447.5|8446.6|8448.3|8447.4|8447.4|8446.3|23
1651738020000|2022-05-05 08:07:00|8447.6|8446.7|8447.8|8446.3|8448.2|8447.1|8447.5|8446.3|28
1651738030000|2022-05-05 08:07:10|8447.9|8446.4|8447.6|8446.7|8447.9|8446.8|8447.6|8446.3|8
1651738040000|2022-05-05 08:07:20|8447.9|8446.4|8447.1|8446.2|8447.9|8446.4|8446.9|8445.8|19
1651738050000|2022-05-05 08:07:30|8447|8446.1|8446.5|8445.6|8447.1|8446.2|8446.5|8445.2|21
1651738060000|2022-05-05 08:07:40|8446.6|8445.7|8447.4|8446.5|8447.7|8446.5|8446.5|8445.5|30
1651738070000|2022-05-05 08:07:50|8447.7|8446.2|8446.8|8445.9|8447.8|8446.6|8446.8|8445.5|37
1651738080000|2022-05-05 08:08:00|8446.7|8445.8|8447.4|8446.5|8447.7|8446.5|8446.5|8445.5|35
1651738090000|2022-05-05 08:08:10|8447.5|8446.6|8447.6|8446.7|8447.8|8446.9|8447.1|8446.1|23
1651738100000|2022-05-05 08:08:20|8447.7|8446.8|8447.6|8446.7|8447.9|8446.8|8447.3|8446.3|28
1651738110000|2022-05-05 08:08:30|8447.5|8446.6|8446.9|8446|8447.6|8446.7|8446.9|8446|17
1651738120000|2022-05-05 08:08:40|8447|8446.1|8446.9|8446|8447.5|8446.2|8446.7|8445.6|24
1651738130000|2022-05-05 08:08:50|8446.8|8445.9|8446.4|8445.5|8447|8446.1|8446.3|8445.4|23
1651738140000|2022-05-05 08:09:00|8446.2|8445.3|8446.1|8445.2|8446.3|8445.4|8446|8445.1|10
1651738150000|2022-05-05 08:09:10|8446.2|8445.3|8445.7|8444.8|8446.4|8445.5|8445.6|8444.7|24
1651738160000|2022-05-05 08:09:20|8445.8|8444.9|8445.3|8444.4|8445.9|8445|8445.2|8444.1|21
1651738170000|2022-05-05 08:09:30|8445.2|8444.3|8445.7|8444.8|8446|8444.8|8445.1|8444.2|17
1651738180000|2022-05-05 08:09:40|8445.6|8444.7|8445.7|8444.8|8445.8|8444.9|8445.6|8444.7|12
1651738190000|2022-05-05 08:09:50|8446|8445.1|8446.7|8445.2|8446.7|8445.6|8446|8445.1|13
1651738200000|2022-05-05 08:10:00|8446.5|8445.6|8446.1|8444.6|8446.7|8445.6|8445.3|8444|38
1651738210000|2022-05-05 08:10:10|8445.8|8444.9|8447.2|8445.7|8447.2|8446|8445.7|8444.6|29
1651738220000|2022-05-05 08:10:20|8446.8|8445.9|8446|8445.1|8446.8|8445.9|8445.9|8444.8|14
1651738230000|2022-05-05 08:10:30|8445.8|8444.9|8446.1|8445.2|8446.1|8445.2|8445.8|8444.6|12
1651738240000|2022-05-05 08:10:40|8446.2|8445.3|8445.6|8444.7|8446.3|8445.4|8445.4|8444.5|16
1651738250000|2022-05-05 08:10:50|8445.7|8444.8|8446|8444.5|8446.2|8445.1|8445.7|8444.4|25
1651738260000|2022-05-05 08:11:00|8446.2|8444.7|8445.6|8444.7|8446.2|8445|8445.3|8444.2|32
1651738270000|2022-05-05 08:11:10|8445.7|8444.8|8445.9|8444.4|8446.9|8445.8|8445.5|8444.3|27
1651738280000|2022-05-05 08:11:20|8446|8444.5|8446.3|8444.8|8446.4|8445.2|8445.6|8444.4|19
1651738290000|2022-05-05 08:11:30|8446.4|8444.9|8445.9|8445|8446.4|8445.1|8445.7|8444.6|14
1651738300000|2022-05-05 08:11:40|8446.1|8445.2|8446.5|8445.6|8446.7|8445.6|8446.1|8444.9|30
1651738310000|2022-05-05 08:11:50|8446.6|8445.7|8447.3|8446.4|8447.5|8446.5|8446.4|8445.5|28
1651738320000|2022-05-05 08:12:00|8447.2|8446.3|8447.4|8446.5|8447.4|8446.5|8447.2|8446.3|11
1651738330000|2022-05-05 08:12:10|8447.3|8446.4|8447.1|8445.6|8447.3|8446.4|8446.6|8445.4|23
1651738340000|2022-05-05 08:12:20|8446.7|8445.8|8446.9|8445.4|8447|8446|8446.3|8445.4|30
1651738350000|2022-05-05 08:12:30|8446.6|8445.7|8446.9|8446|8446.9|8446|8446.5|8445.6|19
1651738360000|2022-05-05 08:12:40|8446.8|8445.9|8446.7|8445.8|8447|8446|8446.5|8445.3|30
1651738370000|2022-05-05 08:12:50|8446.8|8445.9|8448.1|8446.6|8448.1|8447|8446.7|8445.8|29
1651738380000|2022-05-05 08:13:00|8447.7|8446.8|8447.4|8446.5|8447.9|8446.9|8447|8446|19
1651738390000|2022-05-05 08:13:10|8447.5|8446.6|8447.6|8446.7|8447.6|8446.7|8447.2|8446.3|19
1651738400000|2022-05-05 08:13:20|8447.9|8446.4|8447.7|8446.8|8448|8446.9|8447.5|8446.3|18
1651738410000|2022-05-05 08:13:30|8447.6|8446.7|8446.9|8446|8447.9|8446.7|8446.9|8446|19
1651738420000|2022-05-05 08:13:40|8447.2|8445.7|8447.4|8445.9|8447.4|8446.3|8447|8445.7|17
1651738430000|2022-05-05 08:13:50|8447.5|8446|8446.8|8445.9|8447.5|8446|8446.6|8445.5|22
1651738440000|2022-05-05 08:14:00|8446.7|8445.8|8447.5|8446|8447.6|8446.4|8446.7|8445.6|22
1651738450000|2022-05-05 08:14:10|8447.2|8446.3|8447.9|8446.4|8447.9|8446.7|8446.9|8445.7|21
1651738460000|2022-05-05 08:14:20|8447.8|8446.3|8448.3|8447.4|8448.6|8447.4|8447.4|8446.3|23
1651738470000|2022-05-05 08:14:30|8448.2|8447.3|8448.2|8447.3|8448.5|8447.3|8448.1|8447|6
1651738480000|2022-05-05 08:14:40|8448.5|8447|8447.9|8447|8448.5|8447|8447.7|8446.5|14
1651738490000|2022-05-05 08:14:50|8447.8|8446.9|8447.7|8446.8|8448|8446.9|8447.6|8446.4|5
1651738500000|2022-05-05 08:15:00|8447.6|8446.7|8448.1|8446.6|8448.1|8447.1|8447.6|8446.3|18
1651738510000|2022-05-05 08:15:10|8448|8446.5|8448.3|8446.8|8448.3|8447.1|8447.6|8446.5|10
1651738520000|2022-05-05 08:15:20|8448.4|8446.9|8448.6|8447.7|8448.8|8447.8|8447.9|8446.6|19
1651738530000|2022-05-05 08:15:30|8448.9|8447.4|8448.7|8447.8|8449|8448.1|8448.2|8447.1|17
1651738540000|2022-05-05 08:15:40|8448.6|8447.7|8448.5|8447.6|8448.8|8447.8|8448.3|8447.1|13
1651738550000|2022-05-05 08:15:50|8448.4|8447.5|8448.4|8447.5|8449.1|8447.9|8448.4|8447.5|13
1651738560000|2022-05-05 08:16:00|8448.6|8447.7|8448.9|8447.4|8448.9|8447.8|8448.1|8446.9|22
1651738570000|2022-05-05 08:16:10|8448.6|8447.7|8449.2|8448.3|8449.4|8448.4|8448.6|8447.6|12
1651738580000|2022-05-05 08:16:20|8449.1|8448.2|8449.7|8448.8|8449.9|8449|8449.1|8448.1|29
1651738590000|2022-05-05 08:16:30|8450|8448.5|8449.1|8448.2|8450|8448.8|8449.1|8448.2|17
1651738600000|2022-05-05 08:16:40|8449.4|8447.9|8449.2|8448.3|8449.7|8448.8|8448.9|8447.9|18
1651738610000|2022-05-05 08:16:50|8449.1|8448.2|8449.9|8449|8450|8449.1|8449.1|8448.2|23
1651738620000|2022-05-05 08:17:00|8449.8|8448.9|8449.8|8448.9|8450.2|8449.1|8449.3|8448.2|31
1651738630000|2022-05-05 08:17:10|8449.7|8448.8|8449.9|8449|8450.4|8449.5|8449.7|8448.7|28
1651738640000|2022-05-05 08:17:20|8450|8449.1|8449.3|8448.4|8450.6|8449.4|8449.1|8447.9|42
1651738650000|2022-05-05 08:17:30|8449.4|8448.5|8450.1|8449.2|8450.2|8449.3|8449.4|8448.3|23
1651738660000|2022-05-05 08:17:40|8450|8449.1|8449.7|8448.2|8450.1|8449.2|8449.4|8448.2|19
1651738670000|2022-05-05 08:17:50|8449.8|8448.3|8449.9|8449|8450.1|8449.2|8449.5|8448.3|13
1651738680000|2022-05-05 08:18:00|8449.8|8448.9|8450.4|8449.5|8450.7|8449.5|8449.8|8448.9|14
1651738690000|2022-05-05 08:18:10|8450.3|8449.4|8450.9|8450|8451.3|8450.2|8450.3|8449.2|27
1651738700000|2022-05-05 08:18:20|8451.2|8449.7|8451|8449.5|8451.2|8450.1|8450.8|8449.5|15
1651738710000|2022-05-05 08:18:30|8450.9|8449.4|8450.7|8449.2|8450.9|8449.8|8450.3|8449.1|23
1651738720000|2022-05-05 08:18:40|8450.4|8449.5|8450|8449.1|8450.6|8449.5|8450|8448.9|15
1651738730000|2022-05-05 08:18:50|8450.3|8448.8|8451.3|8450.4|8451.8|8450.6|8449.9|8448.8|25
1651738740000|2022-05-05 08:19:00|8451.2|8450.3|8451.6|8450.7|8451.8|8450.7|8451.1|8450|31
1651738750000|2022-05-05 08:19:10|8451.7|8450.8|8451|8450.1|8451.7|8450.8|8450.4|8449.5|37
1651738760000|2022-05-05 08:19:20|8451.2|8450.3|8451.4|8450.5|8451.8|8450.9|8451.2|8450.3|24
1651738770000|2022-05-05 08:19:30|8451.3|8450.4|8450.8|8449.3|8451.6|8450.7|8450.6|8449.3|30
1651738780000|2022-05-05 08:19:40|8450.6|8449.7|8450.8|8449.9|8451.2|8450.1|8450.4|8449.5|31
1651738790000|2022-05-05 08:19:50|8451.1|8449.6|8451.5|8450|8451.6|8450.5|8450.8|8449.6|24
1651738800000|2022-05-05 08:20:00|8451.3|8450.4|8451.4|8449.9|8451.6|8450.5|8451|8449.7|34
1651738810000|2022-05-05 08:20:10|8451.5|8450|8452.4|8450.9|8452.4|8451.2|8451|8449.9|31
1651738820000|2022-05-05 08:20:20|8452.3|8450.8|8452.3|8450.8|8452.3|8451.2|8451.5|8450.4|15
1651738830000|2022-05-05 08:20:30|8451.7|8450.7|8452.2|8450.7|8452.2|8451.1|8451.6|8450.4|17
1651738840000|2022-05-05 08:20:40|8452.3|8450.8|8452.3|8450.8|8452.3|8451|8451.8|8450.5|18
1651738850000|2022-05-05 08:20:50|8452.1|8451.2|8452|8451.1|8452.7|8451.5|8451.9|8450.9|23
1651738860000|2022-05-05 08:21:00|8451.9|8451|8453|8452.1|8453.2|8452.2|8451.9|8450.7|27
1651738870000|2022-05-05 08:21:10|8453.1|8452.2|8452.9|8452|8453.3|8452.2|8452.8|8451.5|19
1651738880000|2022-05-05 08:21:20|8452.5|8451.6|8452.7|8451.8|8453.1|8451.9|8452.4|8451.2|21
1651738890000|2022-05-05 08:21:30|8452.8|8451.9|8453.2|8451.7|8453.2|8452|8452.7|8451.6|14
1651738900000|2022-05-05 08:21:40|8453.1|8451.6|8453.2|8452.3|8453.2|8452.3|8452.7|8451.5|20
1651738910000|2022-05-05 08:21:50|8453.5|8452|8453.4|8452.5|8453.6|8452.5|8453.1|8451.8|20
1651738920000|2022-05-05 08:22:00|8453.7|8452.2|8452.1|8451.2|8453.7|8452.6|8452.1|8451.2|18
1651738930000|2022-05-05 08:22:10|8452.4|8450.9|8452.1|8451.2|8452.4|8451.3|8451.6|8450.7|27
1651738940000|2022-05-05 08:22:20|8452.2|8451.3|8452.3|8451.4|8452.7|8451.8|8452.1|8451|18
1651738950000|2022-05-05 08:22:30|8452.4|8451.5|8452.4|8451.5|8452.5|8451.5|8452|8450.9|22
1651738960000|2022-05-05 08:22:40|8452.5|8451.6|8452.5|8451.6|8452.6|8451.7|8452.3|8451.4|12
1651738970000|2022-05-05 08:22:50|8452.7|8451.8|8452.8|8451.9|8453.2|8452.1|8452.5|8451.3|35
1651738980000|2022-05-05 08:23:00|8453|8451.5|8453.2|8451.7|8453.3|8452.2|8452.6|8451.5|24
1651738990000|2022-05-05 08:23:10|8453.3|8451.8|8453.7|8452.2|8453.7|8452.5|8453.2|8451.8|19
1651739000000|2022-05-05 08:23:20|8453.6|8452.1|8453.5|8452.6|8453.9|8452.7|8453.3|8452.1|25
1651739010000|2022-05-05 08:23:30|8453.6|8452.7|8453.5|8452|8453.9|8452.9|8453.2|8452|22
1651739020000|2022-05-05 08:23:40|8453.2|8452.3|8452.9|8452|8453.2|8452.3|8452.9|8452|8
1651739030000|2022-05-05 08:23:50|8452.8|8451.9|8453.6|8452.7|8454|8452.9|8451.8|8450.9|26
1651739040000|2022-05-05 08:24:00|8453.5|8452.6|8452.9|8452|8453.6|8452.7|8452.8|8451.9|16
1651739050000|2022-05-05 08:24:10|8453|8452.1|8451.8|8450.9|8453|8452.1|8451.8|8450.4|19
1651739060000|2022-05-05 08:24:20|8451.9|8451|8452.6|8451.1|8452.8|8451.6|8451.9|8450.6|23
1651739070000|2022-05-05 08:24:30|8452.3|8451.4|8452|8451.1|8452.7|8451.6|8452|8450.9|22
1651739080000|2022-05-05 08:24:40|8451.9|8451|8452.6|8451.1|8452.6|8451.5|8451.8|8450.6|18
1651739090000|2022-05-05 08:24:50|8452.4|8451.5|8452.3|8451.4|8452.6|8451.6|8452.2|8451|18
1651739100000|2022-05-05 08:25:00|8452.4|8451.5|8452.2|8451.3|8452.7|8451.8|8452.1|8451|21
1651739110000|2022-05-05 08:25:10|8452.3|8451.4|8451.9|8451|8452.3|8451.4|8451.8|8450.6|15
1651739120000|2022-05-05 08:25:20|8451.8|8450.9|8452.4|8451.5|8452.4|8451.5|8451.8|8450.7|13
1651739130000|2022-05-05 08:25:30|8452.7|8451.2|8452.9|8452|8453.2|8452.1|8452.3|8451.1|21
1651739140000|2022-05-05 08:25:40|8453|8452.1|8452.8|8451.9|8453.5|8452.3|8452.5|8451.5|32
1651739150000|2022-05-05 08:25:50|8452.9|8452|8453|8452.1|8453.3|8452.2|8452.7|8451.7|14
1651739160000|2022-05-05 08:26:00|8453.1|8452.2|8453.2|8452.3|8453.7|8452.5|8453.1|8452.1|17
1651739170000|2022-05-05 08:26:10|8453.1|8452.2|8453.7|8452.8|8453.9|8452.8|8453|8452.1|20
1651739180000|2022-05-05 08:26:20|8453.6|8452.7|8453.3|8452.4|8453.7|8452.8|8453.3|8452.4|12
1651739190000|2022-05-05 08:26:30|8453.6|8452.1|8453.5|8452.6|8454|8452.9|8453.3|8452.1|22
1651739200000|2022-05-05 08:26:40|8453.6|8452.1|8453.1|8452.2|8453.6|8452.4|8453.1|8452|16
1651739210000|2022-05-05 08:26:50|8452.9|8452|8452.6|8451.7|8452.9|8452|8452.5|8451.3|10
1651739220000|2022-05-05 08:27:00|8452.7|8451.8|8452.4|8451.5|8453.4|8452.5|8452.2|8451.1|32
1651739230000|2022-05-05 08:27:10|8452.3|8451.4|8452.7|8451.8|8453.1|8451.8|8452.3|8451.4|9
1651739240000|2022-05-05 08:27:20|8453|8451.5|8453|8452.1|8453.2|8452.1|8452.8|8451.4|10
1651739250000|2022-05-05 08:27:30|8452.9|8452|8453.4|8452.5|8453.6|8452.5|8452.9|8451.7|14
1651739260000|2022-05-05 08:27:40|8453.3|8452.4|8452.9|8452|8453.6|8452.5|8452.8|8451.7|16
1651739270000|2022-05-05 08:27:50|8452.8|8451.9|8453.1|8451.6|8453.1|8452|8452.7|8451.5|14
1651739280000|2022-05-05 08:28:00|8452.8|8451.9|8452.8|8451.9|8453.3|8452.1|8452.5|8451.3|20
1651739290000|2022-05-05 08:28:10|8452.9|8452|8452.9|8451.4|8453.1|8452|8452.5|8451.3|13
1651739300000|2022-05-05 08:28:20|8452.8|8451.3|8452.9|8452|8452.9|8452|8452.6|8451.3|6
1651739310000|2022-05-05 08:28:30|8453.3|8451.8|8453.6|8452.1|8453.7|8452.3|8453|8451.8|14
1651739320000|2022-05-05 08:28:40|8453.5|8452|8452.9|8452|8453.5|8452.3|8452.4|8451.5|18
1651739330000|2022-05-05 08:28:50|8453.3|8451.8|8452.8|8451.3|8453.3|8452.2|8452.5|8451.3|12
1651739340000|2022-05-05 08:29:00|8452.5|8451.6|8453.4|8451.9|8453.4|8452.1|8452.4|8451.2|19
1651739350000|2022-05-05 08:29:10|8453.5|8452|8452.8|8451.9|8453.5|8452.4|8452.7|8451.8|16
1651739360000|2022-05-05 08:29:20|8452.9|8452|8454.2|8452.7|8454.2|8452.7|8452.7|8451.5|18
1651739370000|2022-05-05 08:29:30|8454.3|8452.8|8454.3|8452.8|8454.3|8453.1|8454|8452.5|21
1651739380000|2022-05-05 08:29:40|8454.2|8452.7|8454.5|8453|8454.6|8453.1|8454.1|8452.6|16
1651739390000|2022-05-05 08:29:50|8454.6|8453.1|8454.5|8453|8454.6|8453.3|8454.2|8452.8|20
1651739400000|2022-05-05 08:30:00|8454.7|8453.2|8453.9|8452.4|8454.9|8453.4|8453.9|8452.4|25
1651739410000|2022-05-05 08:30:10|8453.8|8452.3|8454.3|8452.8|8454.4|8453.1|8453.6|8452.1|19
1651739420000|2022-05-05 08:30:20|8454.2|8452.7|8454.4|8452.9|8454.5|8453.4|8454.1|8452.7|16
1651739430000|2022-05-05 08:30:30|8454.5|8453|8454.6|8453.1|8454.7|8453.7|8454.3|8453|16
1651739440000|2022-05-05 08:30:40|8454.7|8453.2|8454.1|8453.2|8454.7|8453.3|8454.1|8452.9|14
1651739450000|2022-05-05 08:30:50|8454.4|8452.9|8454.7|8453.2|8454.8|8453.5|8454.2|8452.9|24
1651739460000|2022-05-05 08:31:00|8454.8|8453.3|8455.1|8453.6|8455.5|8454.2|8454.7|8453.2|22
1651739470000|2022-05-05 08:31:10|8455|8453.5|8455|8454.1|8455.2|8454.1|8454.4|8453.2|19
1651739480000|2022-05-05 08:31:20|8454.9|8454|8453.9|8453|8455|8454|8453.9|8452.9|14
1651739490000|2022-05-05 08:31:30|8454|8453.1|8453.2|8452.3|8454.3|8453.1|8453.2|8452.3|14
1651739500000|2022-05-05 08:31:40|8453.1|8452.2|8453.6|8452.1|8453.7|8452.5|8453|8452.1|13
1651739510000|2022-05-05 08:31:50|8453.7|8452.2|8453.1|8452.2|8453.7|8452.3|8453|8452|14
1651739520000|2022-05-05 08:32:00|8453|8452.1|8453.6|8452.1|8453.6|8452.4|8452.9|8452|21
1651739530000|2022-05-05 08:32:10|8453.4|8451.9|8453.3|8452.4|8453.7|8452.5|8453.2|8451.9|14
1651739540000|2022-05-05 08:32:20|8453.4|8452.5|8453.7|8452.8|8453.9|8453|8453.3|8452.4|17
1651739550000|2022-05-05 08:32:30|8454.1|8452.6|8454|8452.5|8454.1|8452.8|8453.3|8452.2|28
1651739560000|2022-05-05 08:32:40|8454.1|8452.6|8453.6|8452.7|8454.1|8453.1|8453.6|8452.5|14
1651739570000|2022-05-05 08:32:50|8454|8452.5|8454.3|8453.4|8454.5|8453.4|8453.6|8452.4|23
1651739580000|2022-05-05 08:33:00|8454.2|8453.3|8453.9|8452.4|8454.3|8453.4|8453.2|8452.2|18
1651739590000|2022-05-05 08:33:10|8453.4|8452.5|8453.4|8452.5|8453.9|8452.8|8453.4|8452.4|22
1651739600000|2022-05-05 08:33:20|8453.5|8452.6|8454.8|8453.3|8454.8|8453.7|8453.4|8452.5|20
1651739610000|2022-05-05 08:33:30|8454.9|8453.4|8454.6|8453.7|8454.9|8453.8|8454.4|8453.4|23
1651739620000|2022-05-05 08:33:40|8454.7|8453.8|8453.8|8452.9|8454.7|8453.8|8453.7|8452.6|18
1651739630000|2022-05-05 08:33:50|8453.7|8452.8|8454|8453.1|8454|8453.1|8453.6|8452.7|8
1651739640000|2022-05-05 08:34:00|8454.2|8453.3|8454.2|8453.3|8454.5|8453.3|8453.8|8452.9|27
1651739650000|2022-05-05 08:34:10|8454.1|8453.2|8454.5|8453.6|8454.9|8453.9|8454.1|8453.2|23
1651739660000|2022-05-05 08:34:20|8454.6|8453.7|8454.6|8453.7|8455|8453.8|8454.5|8453.3|17
1651739670000|2022-05-05 08:34:30|8454.8|8453.9|8454.8|8453.9|8454.9|8453.9|8454.5|8453.3|16
1651739680000|2022-05-05 08:34:40|8455.1|8453.6|8454.9|8454|8455.3|8454.4|8454.8|8453.6|16
1651739690000|2022-05-05 08:34:50|8455|8454.1|8455.1|8454.2|8455.2|8454.3|8455|8454.1|6
1651739700000|2022-05-05 08:35:00|8455.2|8454.3|8455.4|8454.5|8455.5|8454.6|8455.1|8454.2|10
1651739710000|2022-05-05 08:35:10|8455.2|8454.3|8454.5|8453.6|8455.3|8454.4|8454.5|8453.5|23
1651739720000|2022-05-05 08:35:20|8454.6|8453.7|8454.3|8453.4|8455.5|8454.2|8454.3|8453.4|25
1651739730000|2022-05-05 08:35:30|8454.4|8453.5|8454.7|8453.2|8454.7|8453.6|8453.9|8453|18
1651739740000|2022-05-05 08:35:40|8454.3|8453.4|8455.7|8454.2|8455.7|8454.4|8454.3|8453.2|23
1651739750000|2022-05-05 08:35:50|8455.6|8454.1|8454.7|8453.8|8455.7|8454.4|8454.7|8453.6|24
1651739760000|2022-05-05 08:36:00|8454.8|8453.9|8454.8|8453.9|8455.2|8454|8454.7|8453.5|20
1651739770000|2022-05-05 08:36:10|8454.9|8454|8455.1|8453.6|8455.3|8454.2|8454.8|8453.6|20
1651739780000|2022-05-05 08:36:20|8455|8454.1|8455.4|8454.5|8455.8|8454.6|8455|8454.1|25
1651739790000|2022-05-05 08:36:30|8455.5|8454.6|8455|8454.1|8455.9|8454.7|8455|8454.1|23
1651739800000|2022-05-05 08:36:40|8454.8|8453.9|8454.7|8453.8|8455|8454|8454.5|8453.5|22
1651739810000|2022-05-05 08:36:50|8454.8|8453.9|8454.5|8453.6|8455|8453.9|8454.4|8453.2|15
1651739820000|2022-05-05 08:37:00|8454.7|8453.2|8454.6|8453.7|8455.1|8454|8454.6|8453.2|22
1651739830000|2022-05-05 08:37:10|8454.7|8453.8|8454.7|8453.8|8454.9|8454|8454.6|8453.4|7
1651739840000|2022-05-05 08:37:20|8454.8|8453.9|8454.8|8453.9|8454.9|8454|8454.7|8453.8|9
1651739850000|2022-05-05 08:37:30|8454.7|8453.8|8454.8|8453.3|8454.8|8453.9|8454.3|8453.3|12
1651739860000|2022-05-05 08:37:40|8454.7|8453.2|8454.8|8453.9|8455.1|8453.9|8453.9|8452.7|48
1651739870000|2022-05-05 08:37:50|8455.2|8453.7|8454.9|8454|8455.3|8454.3|8454.7|8453.6|26
1651739880000|2022-05-05 08:38:00|8455.2|8453.7|8454.4|8452.9|8455.3|8454|8454.1|8452.9|25
1651739890000|2022-05-05 08:38:10|8454.5|8453|8454.5|8453|8454.6|8453.5|8454.1|8452.8|15
1651739900000|2022-05-05 08:38:20|8454.4|8452.9|8453.5|8452.6|8454.5|8453.4|8453.3|8452.2|25
1651739910000|2022-05-05 08:38:30|8453.4|8452.5|8453.9|8452.4|8453.9|8452.7|8453.2|8451.9|18
1651739920000|2022-05-05 08:38:40|8453.6|8452.7|8453.5|8452|8453.9|8452.7|8453.2|8451.9|8
1651739930000|2022-05-05 08:38:50|8453.7|8452.2|8453.2|8452.3|8453.7|8452.4|8453.2|8452.2|3
1651739940000|2022-05-05 08:39:00|8453.3|8452.4|8453.8|8452.3|8453.8|8452.7|8453|8451.8|22
1651739950000|2022-05-05 08:39:10|8453.7|8452.2|8453.4|8452.5|8453.8|8452.8|8453.3|8452.2|13
1651739960000|2022-05-05 08:39:20|8453.5|8452.6|8453.7|8452.2|8454.1|8452.9|8453.3|8452.2|17
1651739970000|2022-05-05 08:39:30|8453.8|8452.3|8453.6|8452.7|8453.9|8452.8|8453.2|8451.9|26
1651739980000|2022-05-05 08:39:40|8453.7|8452.8|8453.8|8452.9|8454|8452.9|8453.6|8452.4|6
1651739990000|2022-05-05 08:39:50|8454|8452.5|8452.5|8451.6|8454.1|8452.7|8452.4|8451.4|35
1651740000000|2022-05-05 08:40:00|8452.8|8451.9|8453.1|8451.6|8453.3|8452|8452.8|8451.6|12
1651740010000|2022-05-05 08:40:10|8452.8|8451.9|8451.8|8450.9|8453.3|8452.1|8451.8|8450.7|23
1651740020000|2022-05-05 08:40:20|8452.1|8450.6|8450.8|8449.9|8452.1|8450.6|8450.8|8449.9|26
1651740030000|2022-05-05 08:40:30|8451|8450.1|8451.2|8450.3|8451.2|8450.3|8451|8450.1|13
1651740040000|2022-05-05 08:40:40|8451.3|8450.4|8450.9|8450|8451.8|8450.9|8450.4|8449.3|25
1651740050000|2022-05-05 08:40:50|8450.8|8449.9|8450.7|8449.8|8451.1|8450|8450.6|8449.5|16
1651740060000|2022-05-05 08:41:00|8450.6|8449.7|8451.7|8450.2|8451.7|8450.4|8450.6|8449.4|19
1651740070000|2022-05-05 08:41:10|8451.2|8450.3|8451.4|8450.5|8451.7|8450.8|8451.2|8450.3|13
1651740080000|2022-05-05 08:41:20|8451.2|8450.3|8451.5|8450.6|8451.9|8450.7|8450.9|8450|25
1651740090000|2022-05-05 08:41:30|8451.4|8450.5|8451|8450.1|8451.7|8450.6|8451|8449.8|22
1651740100000|2022-05-05 08:41:40|8450.9|8450|8450.4|8449.5|8450.9|8450|8450.4|8449.5|11
1651740110000|2022-05-05 08:41:50|8450.5|8449.6|8449.7|8448.8|8450.5|8449.6|8449.6|8448.7|19
1651740120000|2022-05-05 08:42:00|8449.9|8449|8450.5|8449.6|8450.9|8449.7|8449.9|8449|22
1651740130000|2022-05-05 08:42:10|8450.8|8449.3|8450.6|8449.1|8450.8|8449.7|8450.3|8449.1|24
1651740140000|2022-05-05 08:42:20|8450.7|8449.2|8450.6|8449.1|8450.8|8449.6|8450.3|8448.9|20
1651740150000|2022-05-05 08:42:30|8450.5|8449|8450.3|8449.4|8450.7|8449.5|8450.1|8449|19
1651740160000|2022-05-05 08:42:40|8450.7|8449.2|8450.3|8449.4|8450.8|8449.6|8450.1|8449|17
1651740170000|2022-05-05 08:42:50|8450.4|8449.5|8450.5|8449.6|8450.7|8449.6|8450.2|8449.1|10
1651740180000|2022-05-05 08:43:00|8450.4|8449.5|8450.3|8449.4|8450.9|8449.8|8450.3|8449.2|16
1651740190000|2022-05-05 08:43:10|8450.4|8449.5|8451|8450.1|8451.1|8450.2|8450.3|8449.3|11
1651740200000|2022-05-05 08:43:20|8451.3|8449.8|8450.5|8449.6|8451.3|8450.1|8450|8448.9|29
1651740210000|2022-05-05 08:43:30|8450.6|8449.7|8450.7|8449.8|8450.7|8449.8|8450.6|8449.7|2
1651740220000|2022-05-05 08:43:40|8450.6|8449.7|8450.5|8449.6|8450.6|8449.7|8450.4|8449.5|12
1651740230000|2022-05-05 08:43:50|8450.4|8449.5|8450.7|8449.8|8450.8|8449.9|8450.4|8449.5|15
1651740240000|2022-05-05 08:44:00|8450.4|8449.5|8450.3|8449.4|8450.4|8449.5|8449.6|8448.4|28
1651740250000|2022-05-05 08:44:10|8450.5|8449|8450.5|8449|8450.8|8449.9|8450.2|8449|32
1651740260000|2022-05-05 08:44:20|8450.2|8449.3|8450.1|8449.2|8450.6|8449.5|8450|8449.1|20
1651740270000|2022-05-05 08:44:30|8450.4|8448.9|8450.5|8449.6|8450.7|8449.6|8450|8448.9|27
1651740280000|2022-05-05 08:44:40|8450.6|8449.1|8450.7|8449.8|8451|8449.8|8450.1|8449.1|20
1651740290000|2022-05-05 08:44:50|8451|8449.5|8450.8|8449.3|8451.1|8449.7|8450.2|8449|20
1651740300000|2022-05-05 08:45:00|8450.5|8449.6|8449.9|8448.4|8450.7|8449.6|8449.4|8448.2|24
1651740310000|2022-05-05 08:45:10|8449.8|8448.3|8449.9|8449|8450.2|8449.1|8449.6|8448.3|21
1651740320000|2022-05-05 08:45:20|8450.1|8448.6|8449.4|8448.5|8450.1|8448.8|8449.2|8448.1|18
1651740330000|2022-05-05 08:45:30|8449.6|8448.7|8450|8448.5|8450|8448.8|8449.2|8448.3|20
1651740340000|2022-05-05 08:45:40|8449.6|8448.7|8449.1|8448.2|8450|8448.8|8449.1|8448.1|26
1651740350000|2022-05-05 08:45:50|8449|8448.1|8449.5|8448|8449.6|8448.4|8449|8447.8|24
1651740360000|2022-05-05 08:46:00|8449.2|8448.3|8450|8449.1|8450.4|8449.1|8449.2|8448.3|25
1651740370000|2022-05-05 08:46:10|8450.1|8449.2|8451|8449.5|8451.4|8450.4|8450.1|8449.2|36
1651740380000|2022-05-05 08:46:20|8450.9|8449.4|8450.8|8449.9|8451.1|8450|8450.5|8449.3|20
1651740390000|2022-05-05 08:46:30|8450.9|8450|8451.4|8449.9|8451.7|8450.5|8450.8|8449.7|21
1651740400000|2022-05-05 08:46:40|8451.3|8450.4|8453|8451.5|8453.1|8451.9|8451.3|8450.4|17
1651740410000|2022-05-05 08:46:50|8452.6|8451.7|8452.6|8451.7|8453.6|8452.5|8452|8451.1|32
1651740420000|2022-05-05 08:47:00|8452.7|8451.8|8452.1|8451.2|8453|8451.8|8452|8450.9|19
1651740430000|2022-05-05 08:47:10|8452.5|8451|8452.1|8451.2|8452.5|8451.3|8452.1|8451|7
1651740440000|2022-05-05 08:47:20|8452.2|8451.3|8452.2|8451.3|8452.2|8451.3|8452|8451.1|13
1651740450000|2022-05-05 08:47:30|8452.6|8451.7|8452.3|8450.8|8453.2|8452|8451.9|8450.8|28
1651740460000|2022-05-05 08:47:40|8452.2|8451.3|8451.3|8450.4|8452.3|8451.3|8451.3|8450.4|22
1651740470000|2022-05-05 08:47:50|8451.1|8450.2|8451.2|8450.3|8451.4|8450.3|8450.4|8449.5|37
1651740480000|2022-05-05 08:48:00|8451.1|8450.2|8451.2|8450.3|8451.3|8450.4|8451|8450.1|24
1651740490000|2022-05-05 08:48:10|8451.1|8450.2|8450.6|8449.7|8451.1|8450.2|8449.7|8448.6|44
1651740500000|2022-05-05 08:48:20|8450.5|8449.6|8450.9|8449.4|8450.9|8449.8|8450.4|8449.4|20
1651740510000|2022-05-05 08:48:30|8450.4|8449.5|8451.7|8450.8|8451.7|8450.8|8450.4|8449.3|28
1651740520000|2022-05-05 08:48:40|8451.6|8450.7|8451.4|8450.5|8451.9|8450.7|8451.3|8450.3|18
1651740530000|2022-05-05 08:48:50|8451.5|8450.6|8451.5|8450.6|8452.2|8451.3|8451.4|8450.3|31
1651740540000|2022-05-05 08:49:00|8451.6|8450.7|8451.6|8450.7|8451.6|8450.7|8450.6|8449.7|25
1651740550000|2022-05-05 08:49:10|8451.5|8450.6|8451|8450.1|8451.7|8450.8|8451|8450.1|13
1651740560000|2022-05-05 08:49:20|8450.9|8450|8449.8|8448.9|8451.1|8450.2|8449.8|8448.9|24
1651740570000|2022-05-05 08:49:30|8449.7|8448.8|8450.6|8449.7|8450.9|8450|8449.7|8448.8|21
1651740580000|2022-05-05 08:49:40|8450.5|8449.6|8448.7|8447.8|8450.6|8449.7|8448.5|8447.6|42
1651740590000|2022-05-05 08:49:50|8448.8|8447.9|8448.8|8447.9|8449.2|8448|8448.5|8447.2|32
1651740600000|2022-05-05 08:50:00|8448.7|8447.8|8448.7|8447.8|8449.4|8448.2|8447.8|8446.9|37
1651740610000|2022-05-05 08:50:10|8448.8|8447.9|8448.9|8448|8449.3|8448.4|8448.7|8447.6|28
1651740620000|2022-05-05 08:50:20|8449|8448.1|8449.8|8448.9|8449.9|8449|8448.8|8447.8|29
1651740630000|2022-05-05 08:50:30|8449.7|8448.8|8450.7|8449.8|8451|8449.9|8449.7|8448.8|29
1651740640000|2022-05-05 08:50:40|8451|8450.1|8450.2|8448.7|8451.6|8450.3|8449.9|8448.7|24
1651740650000|2022-05-05 08:50:50|8449.7|8448.8|8449.9|8449|8450.2|8449.3|8449.6|8448.7|10
1651740660000|2022-05-05 08:51:00|8449.8|8448.9|8449.4|8448.5|8449.9|8449|8449.3|8448.2|22
1651740670000|2022-05-05 08:51:10|8449.5|8448.6|8449.6|8448.7|8449.8|8448.9|8449.4|8448.5|24
1651740680000|2022-05-05 08:51:20|8449.7|8448.8|8450.8|8449.9|8451.1|8450.2|8449.5|8448.6|27
1651740690000|2022-05-05 08:51:30|8451|8450.1|8450.4|8449.5|8451.4|8450.2|8450.3|8449.4|29
1651740700000|2022-05-05 08:51:40|8450.5|8449.6|8450.3|8448.8|8450.7|8449.6|8449.9|8448.8|21
1651740710000|2022-05-05 08:51:50|8450.4|8448.9|8449.1|8448.2|8450.4|8448.9|8449.1|8448.2|23
1651740720000|2022-05-05 08:52:00|8449.2|8448.3|8449.1|8448.2|8449.6|8448.7|8448.9|8448|29
1651740730000|2022-05-05 08:52:10|8449|8448.1|8448.5|8447|8449.4|8448.1|8448.2|8447|29
1651740740000|2022-05-05 08:52:20|8448.6|8447.1|8448|8447.1|8448.6|8447.4|8447.7|8446.8|26
1651740750000|2022-05-05 08:52:30|8447.8|8446.9|8449|8448.1|8449.3|8448.1|8447.8|8446.6|30
1651740760000|2022-05-05 08:52:40|8449.2|8447.7|8448.2|8447.3|8449.9|8449|8448.2|8447.3|30
1651740770000|2022-05-05 08:52:50|8448.3|8447.4|8449.2|8448.3|8449.3|8448.4|8448.3|8447.2|36
1651740780000|2022-05-05 08:53:00|8449.3|8448.4|8449.3|8448.4|8449.7|8448.8|8449.2|8448.3|21
1651740790000|2022-05-05 08:53:10|8449.2|8448.3|8449.3|8448.4|8449.6|8448.6|8449|8448|19
1651740800000|2022-05-05 08:53:20|8449.1|8448.2|8450.2|8448.7|8450.2|8449.1|8448.9|8448|32
1651740810000|2022-05-05 08:53:30|8450|8449.1|8449.2|8448.3|8450.6|8449.5|8449.2|8448.3|22
1651740820000|2022-05-05 08:53:40|8449.3|8448.4|8449|8448.1|8449.4|8448.5|8448.8|8447.9|10
1651740830000|2022-05-05 08:53:50|8449.2|8448.3|8449.6|8448.7|8449.7|8448.8|8449.2|8448.3|18
1651740840000|2022-05-05 08:54:00|8449.5|8448.6|8449.5|8448|8449.7|8448.6|8449.2|8448|16
1651740850000|2022-05-05 08:54:10|8449.4|8447.9|8449.5|8448|8449.6|8448.4|8449|8447.9|12
1651740860000|2022-05-05 08:54:20|8449.2|8448.3|8449.2|8448.3|8449.2|8448.3|8449.1|8448.2|3
1651740870000|2022-05-05 08:54:30|8449.3|8448.4|8449.3|8448.4|8449.5|8448.4|8449.1|8448|13
1651740880000|2022-05-05 08:54:40|8449.6|8448.1|8449.4|8448.5|8449.6|8448.5|8449.2|8448.1|10
1651740890000|2022-05-05 08:54:50|8449.5|8448.6|8449.5|8448.6|8449.7|8448.7|8449.3|8448.2|18
1651740900000|2022-05-05 08:55:00|8449.6|8448.7|8451|8450.1|8451.3|8450.1|8449.5|8448.6|31
1651740910000|2022-05-05 08:55:10|8450.9|8450|8452|8450.5|8452|8451|8450.6|8449.5|33
1651740920000|2022-05-05 08:55:20|8452.1|8450.6|8452.1|8451.2|8452.2|8451.3|8451.7|8450.5|32
1651740930000|2022-05-05 08:55:30|8452.2|8451.3|8452.2|8451.3|8452.2|8451.3|8451.9|8451|23
1651740940000|2022-05-05 08:55:40|8452.1|8451.2|8452.8|8451.3|8452.8|8451.6|8452.1|8451.2|13
1651740950000|2022-05-05 08:55:50|8452.5|8451.6|8453.1|8452.2|8453.2|8452.3|8452|8451.1|26
1651740960000|2022-05-05 08:56:00|8453.2|8452.3|8452.6|8451.7|8453.2|8452.3|8452.6|8451.5|23
1651740970000|2022-05-05 08:56:10|8452.7|8451.8|8453.1|8452.2|8453.2|8452.2|8452.7|8451.6|13
1651740980000|2022-05-05 08:56:20|8453|8452.1|8452.8|8451.9|8453.1|8452.2|8452.8|8451.9|16
1651740990000|2022-05-05 08:56:30|8452.9|8452|8452.9|8451.4|8453|8452|8452.6|8451.4|16
1651741000000|2022-05-05 08:56:40|8453|8451.5|8452.9|8452|8453|8452.1|8452.6|8451.5|19
1651741010000|2022-05-05 08:56:50|8453|8452.1|8452.8|8451.9|8453.1|8452.2|8452.5|8451.6|21
1651741020000|2022-05-05 08:57:00|8452.9|8452|8453.2|8452.3|8453.3|8452.4|8452.8|8451.9|13
1651741030000|2022-05-05 08:57:10|8453.1|8452.2|8453.3|8452.4|8453.4|8452.5|8453|8452.1|16
1651741040000|2022-05-05 08:57:20|8453.2|8452.3|8453.2|8452.3|8453.5|8452.5|8452.9|8451.8|20
1651741050000|2022-05-05 08:57:30|8453.3|8452.4|8453.7|8452.8|8453.7|8452.8|8453.3|8452.4|18
1651741060000|2022-05-05 08:57:40|8453.6|8452.7|8453.7|8452.8|8453.8|8452.9|8453.6|8452.7|12
1651741070000|2022-05-05 08:57:50|8453.6|8452.7|8453.8|8452.9|8453.9|8453|8453.6|8452.7|7
1651741080000|2022-05-05 08:58:00|8453.7|8452.8|8453.3|8452.4|8453.9|8453|8453.1|8452.2|26
1651741090000|2022-05-05 08:58:10|8453.4|8452.5|8452.9|8452|8453.5|8452.6|8452.8|8451.9|28
1651741100000|2022-05-05 08:58:20|8453|8452.1|8452.3|8451.4|8453|8452.1|8452.1|8451|16
1651741110000|2022-05-05 08:58:30|8452.4|8451.5|8451.7|8450.8|8452.6|8451.7|8451.7|8450.8|19
1651741120000|2022-05-05 08:58:40|8451.8|8450.9|8451.4|8450.5|8452.4|8451.5|8451.3|8450.4|22
1651741130000|2022-05-05 08:58:50|8451.3|8450.4|8450.4|8449.5|8451.3|8450.4|8450.2|8449|15
1651741140000|2022-05-05 08:59:00|8450.5|8449.6|8451.5|8450.6|8451.8|8450.7|8450.2|8449.3|28
1651741150000|2022-05-05 08:59:10|8451.7|8450.8|8451.7|8450.8|8452.1|8451.1|8451.6|8450.3|22
1651741160000|2022-05-05 08:59:20|8451.6|8450.7|8451.2|8450.3|8451.8|8450.8|8451|8450.1|20
1651741170000|2022-05-05 08:59:30|8451.3|8450.4|8449.8|8448.9|8451.7|8450.4|8449.8|8448.9|22
1651741180000|2022-05-05 08:59:40|8449.9|8449|8449|8448.1|8450|8449.1|8448.7|8447.8|29
1651741190000|2022-05-05 08:59:50|8449.3|8447.8|8449.8|8448.3|8450|8448.9|8448.8|8447.6|31
1651741200000|2022-05-05 09:00:00|8449.5|8448.6|8448.5|8447.6|8449.6|8448.7|8448.1|8447.2|27
1651741210000|2022-05-05 09:00:10|8448.7|8447.8|8448.8|8447.9|8449.1|8448|8448.2|8447.3|24
1651741220000|2022-05-05 09:00:20|8448.9|8448|8450.7|8449.8|8451|8449.8|8448.8|8447.8|29
1651741230000|2022-05-05 09:00:30|8450.9|8449.4|8449.9|8449|8450.9|8449.7|8449.9|8448.7|13
1651741240000|2022-05-05 09:00:40|8450|8449.1|8449.8|8448.9|8450.2|8449.2|8449.8|8448.7|17
1651741250000|2022-05-05 09:00:50|8449.7|8448.8|8450.2|8448.7|8450.2|8449|8449.2|8448.3|19
1651741260000|2022-05-05 09:01:00|8449.8|8448.9|8450.2|8449.3|8450.4|8449.4|8449.6|8448.7|23
1651741270000|2022-05-05 09:01:10|8450.1|8449.2|8450|8449.1|8450.6|8449.7|8449.9|8449|19
1651741280000|2022-05-05 09:01:20|8449.9|8449|8449.4|8448.5|8450.1|8449.2|8449.2|8448.3|22
1651741290000|2022-05-05 09:01:30|8449.5|8448.6|8448.7|8447.8|8449.5|8448.6|8448.7|8447.8|22
1651741300000|2022-05-05 09:01:40|8448.6|8447.7|8448.8|8447.9|8448.9|8448|8448.6|8447.7|15
1651741310000|2022-05-05 09:01:50|8448.7|8447.8|8448.4|8447.5|8448.9|8448|8448.3|8447.4|23
1651741320000|2022-05-05 09:02:00|8448.5|8447.6|8448.5|8447.6|8449.2|8448|8448.4|8447.3|17
1651741330000|2022-05-05 09:02:10|8448.6|8447.7|8448.5|8447.6|8448.9|8447.8|8448.4|8447.3|13
1651741340000|2022-05-05 09:02:20|8448.3|8447.4|8447.3|8446.4|8448.3|8447.4|8447.2|8446.3|32
1651741350000|2022-05-05 09:02:30|8447.4|8446.5|8447.5|8446.6|8448|8447.1|8447.1|8446.2|23
1651741360000|2022-05-05 09:02:40|8447.6|8446.7|8448.7|8447.8|8449.1|8447.9|8447.4|8446.5|18
1651741370000|2022-05-05 09:02:50|8448.8|8447.9|8447.9|8447|8449.5|8448.3|8447.9|8446.9|22
1651741380000|2022-05-05 09:03:00|8447.8|8446.9|8446.2|8445.3|8447.8|8446.9|8446|8444.9|32
1651741390000|2022-05-05 09:03:10|8446.3|8445.4|8445.9|8445|8446.3|8445.4|8445.7|8444.8|24
1651741400000|2022-05-05 09:03:20|8445.8|8444.9|8446|8445.1|8446.1|8445.2|8445.8|8444.9|21
1651741410000|2022-05-05 09:03:30|8446.1|8445.2|8446.8|8445.9|8447.2|8446|8445.9|8445|18
1651741420000|2022-05-05 09:03:40|8446.7|8445.8|8446.5|8445.6|8447.1|8446|8446.5|8445.3|33
1651741430000|2022-05-05 09:03:50|8446.6|8445.7|8446.8|8445.9|8446.9|8446|8446.1|8445.2|21
1651741440000|2022-05-05 09:04:00|8447|8446.1|8447.3|8446.4|8447.7|8446.5|8446.6|8445.7|21
1651741450000|2022-05-05 09:04:10|8447.7|8446.2|8447.2|8446.3|8447.7|8446.6|8447.2|8446.1|16
1651741460000|2022-05-05 09:04:20|8447.3|8446.4|8447.5|8446.6|8447.6|8446.7|8447.3|8446.4|18
1651741470000|2022-05-05 09:04:30|8447.4|8446.5|8446.9|8446|8447.4|8446.5|8446.9|8446|8
1651741480000|2022-05-05 09:04:40|8447|8446.1|8447.6|8446.7|8447.7|8446.8|8446.9|8446|10
1651741490000|2022-05-05 09:04:50|8447.7|8446.8|8448.6|8447.7|8448.8|8447.9|8447.6|8446.7|26
1651741500000|2022-05-05 09:05:00|8448.7|8447.8|8448.9|8448|8448.9|8448|8447.9|8447|20
1651741510000|2022-05-05 09:05:10|8448.8|8447.9|8449.7|8448.8|8449.8|8448.9|8448.8|8447.9|12
1651741520000|2022-05-05 09:05:20|8449.8|8448.9|8449.4|8448.5|8450.3|8449.1|8449.4|8448.3|25
1651741530000|2022-05-05 09:05:30|8449.8|8448.3|8448.8|8447.9|8449.8|8448.5|8448.3|8447.3|39
1651741540000|2022-05-05 09:05:40|8448.9|8448|8448.1|8446.6|8449.5|8448.3|8447.5|8446.5|27
1651741550000|2022-05-05 09:05:50|8448.2|8446.7|8447.3|8446.4|8448.2|8446.7|8447.3|8446.4|16
1651741560000|2022-05-05 09:06:00|8447.4|8446.5|8447.2|8446.3|8447.6|8446.5|8446.8|8445.7|19
1651741570000|2022-05-05 09:06:10|8447|8446.1|8447|8446.1|8447.4|8446.2|8446.9|8445.8|11
1651741580000|2022-05-05 09:06:20|8446.9|8446|8447.3|8446.4|8447.8|8446.6|8446.9|8446|14
1651741590000|2022-05-05 09:06:30|8447.2|8446.3|8447.2|8446.3|8448|8447.1|8447.1|8446.2|16
1651741600000|2022-05-05 09:06:40|8447.1|8446.2|8447.3|8446.4|8447.5|8446.6|8447.1|8445.9|12
1651741610000|2022-05-05 09:06:50|8447.2|8446.3|8447.6|8446.7|8447.6|8446.7|8447.2|8446.1|9
1651741620000|2022-05-05 09:07:00|8447.5|8446.6|8447.4|8446.5|8447.5|8446.6|8447.3|8446.4|12
1651741630000|2022-05-05 09:07:10|8447.7|8446.2|8447.8|8446.3|8447.9|8446.7|8447.4|8446.2|13
1651741640000|2022-05-05 09:07:20|8447.9|8446.4|8447.5|8446.6|8447.9|8446.6|8447.4|8446.2|8
1651741650000|2022-05-05 09:07:30|8447.4|8446.5|8447.3|8446.4|8447.6|8446.7|8447.2|8446.3|6
1651741660000|2022-05-05 09:07:40|8447.2|8446.3|8447.6|8446.7|8447.6|8446.7|8446.7|8445.5|20
1651741670000|2022-05-05 09:07:50|8447.7|8446.8|8448.7|8447.2|8448.7|8447.5|8447.7|8446.8|20
1651741680000|2022-05-05 09:08:00|8448.3|8447.4|8448.1|8447.2|8448.6|8447.7|8447.8|8446.7|18
1651741690000|2022-05-05 09:08:10|8448.2|8447.3|8447.8|8446.9|8448.7|8447.4|8447.7|8446.7|21
1651741700000|2022-05-05 09:08:20|8447.9|8447|8446.9|8446|8447.9|8447|8446.9|8445.8|14
1651741710000|2022-05-05 09:08:30|8447|8446.1|8447.3|8446.4|8447.5|8446.4|8446.9|8445.9|24
1651741720000|2022-05-05 09:08:40|8447.4|8446.5|8447|8446.1|8447.4|8446.5|8446.8|8445.9|8
1651741730000|2022-05-05 09:08:50|8446.9|8446|8446.8|8445.9|8447|8446.1|8446.8|8445.9|18
1651741740000|2022-05-05 09:09:00|8446.9|8446|8447.9|8447|8448|8447.1|8446.9|8446|17
1651741750000|2022-05-05 09:09:10|8448|8447.1|8448|8447.1|8448|8447.1|8447.4|8446.3|20
1651741760000|2022-05-05 09:09:20|8447.9|8447|8448.2|8447.3|8448.4|8447.5|8447.9|8446.9|21
1651741770000|2022-05-05 09:09:30|8448.3|8447.4|8448.4|8446.9|8448.5|8447.5|8448|8446.9|14
1651741780000|2022-05-05 09:09:40|8448.3|8446.8|8447.5|8446.6|8448.3|8446.9|8447.3|8446.4|9
1651741790000|2022-05-05 09:09:50|8447.4|8446.5|8447.9|8446.4|8447.9|8446.7|8447.2|8446.3|15
1651741800000|2022-05-05 09:10:00|8447.4|8446.5|8448.3|8446.8|8448.3|8447.3|8447.4|8446.5|23
1651741810000|2022-05-05 09:10:10|8448|8447.1|8448.6|8447.1|8448.6|8447.5|8447.9|8446.7|9
1651741820000|2022-05-05 09:10:20|8448.2|8447.3|8448.8|8447.3|8448.8|8447.4|8448.1|8447|20
1651741830000|2022-05-05 09:10:30|8448.5|8447.6|8448|8447.1|8448.7|8447.6|8447.9|8447|22
1651741840000|2022-05-05 09:10:40|8447.9|8447|8448.2|8447.3|8448.5|8447.6|8447.9|8447|9
1651741850000|2022-05-05 09:10:50|8448.3|8447.4|8448.2|8447.3|8448.3|8447.4|8448.2|8447.3|4
1651741860000|2022-05-05 09:11:00|8448.3|8447.4|8448.8|8447.9|8449|8448.1|8448.2|8447.3|18
1651741870000|2022-05-05 09:11:10|8448.9|8448|8449.2|8448.3|8449.4|8448.4|8448.9|8447.9|11
1651741880000|2022-05-05 09:11:20|8449.3|8448.4|8449.9|8449|8449.9|8449|8449.1|8448.1|22
1651741890000|2022-05-05 09:11:30|8450|8449.1|8449.8|8448.9|8450.2|8449.3|8449.8|8448.9|15
1651741900000|2022-05-05 09:11:40|8449.9|8449|8448.9|8448|8449.9|8449|8448.8|8447.9|15
1651741910000|2022-05-05 09:11:50|8448.5|8447.6|8448.3|8447.4|8448.6|8447.7|8448.2|8447.3|10
1651741920000|2022-05-05 09:12:00|8448.4|8447.5|8447.9|8447|8448.4|8447.5|8447.9|8446.8|20
1651741930000|2022-05-05 09:12:10|8447.8|8446.9|8447|8446.1|8447.8|8446.9|8446.7|8445.8|29
1651741940000|2022-05-05 09:12:20|8446.9|8446|8447.6|8446.1|8447.6|8446.4|8446.9|8446|19
1651741950000|2022-05-05 09:12:30|8447.3|8446.4|8447.8|8446.9|8447.8|8446.9|8447.1|8446.2|10
1651741960000|2022-05-05 09:12:40|8447.7|8446.8|8447.8|8446.9|8448|8447|8447.6|8446.5|16
1651741970000|2022-05-05 09:12:50|8448.2|8446.7|8447.9|8447|8448.3|8447.1|8447.8|8446.6|15
1651741980000|2022-05-05 09:13:00|8447.8|8446.9|8447.2|8446.3|8447.9|8447|8447.2|8446.3|7
1651741990000|2022-05-05 09:13:10|8447.3|8446.4|8446.1|8444.6|8447.3|8446.4|8445.6|8444.6|22
1651742000000|2022-05-05 09:13:20|8445.7|8444.8|8445.7|8444.8|8446.2|8445.3|8445.6|8444.5|24
1651742010000|2022-05-05 09:13:30|8445.8|8444.9|8445.5|8444.6|8446.3|8445.2|8445.4|8444.5|18
1651742020000|2022-05-05 09:13:40|8445.6|8444.7|8445.4|8444.5|8445.6|8444.7|8445.2|8444.3|12
1651742030000|2022-05-05 09:13:50|8445.5|8444.6|8444.9|8444|8445.7|8444.8|8444.9|8444|16
1651742040000|2022-05-05 09:14:00|8444.5|8443.6|8444.6|8443.7|8444.9|8443.8|8444.1|8443.1|29
1651742050000|2022-05-05 09:14:10|8444.7|8443.8|8444.2|8443.3|8444.7|8443.8|8444.2|8443|22
1651742060000|2022-05-05 09:14:20|8444.1|8443.2|8444.1|8443.2|8444.2|8443.2|8443.9|8442.7|8
1651742070000|2022-05-05 09:14:30|8444.2|8443.3|8444.5|8443.6|8444.5|8443.6|8444.1|8443.2|7
1651742080000|2022-05-05 09:14:40|8444.4|8443.5|8445|8444.1|8445.1|8444.2|8444.4|8443.5|18
1651742090000|2022-05-05 09:14:50|8444.9|8444|8444.5|8443.6|8445|8444.1|8444.4|8443.4|16
1651742100000|2022-05-05 09:15:00|8444.6|8443.7|8444.9|8444|8445.2|8444|8444.1|8443.2|14
1651742110000|2022-05-05 09:15:10|8444.8|8443.9|8445.6|8444.7|8445.6|8444.7|8444.8|8443.8|12
1651742120000|2022-05-05 09:15:20|8445.5|8444.6|8444.4|8443.5|8445.9|8444.6|8444.3|8443.2|25
1651742130000|2022-05-05 09:15:30|8444.3|8443.4|8443.8|8442.9|8444.6|8443.7|8443.8|8442.9|16
1651742140000|2022-05-05 09:15:40|8443.9|8443|8443.8|8442.9|8444.2|8443|8443.6|8442.5|14
1651742150000|2022-05-05 09:15:50|8443.7|8442.8|8443.6|8442.7|8443.9|8443|8443.6|8442.7|10
1651742160000|2022-05-05 09:16:00|8443.7|8442.8|8443.8|8442.9|8444.3|8443.4|8443.7|8442.8|16
1651742170000|2022-05-05 09:16:10|8443.6|8442.7|8443|8442.1|8443.7|8442.8|8443|8441.8|15
1651742180000|2022-05-05 09:16:20|8443.1|8442.2|8442.9|8442|8443.1|8442.2|8442.9|8442|8
1651742190000|2022-05-05 09:16:30|8443.2|8442.3|8441.8|8440.9|8443.5|8442.6|8441.8|8440.9|19
1651742200000|2022-05-05 09:16:40|8441.7|8440.8|8441.8|8440.9|8441.9|8441|8441.6|8440.7|16
1651742210000|2022-05-05 09:16:50|8441.9|8441|8442.3|8440.8|8442.4|8441.2|8441.9|8440.8|10
1651742220000|2022-05-05 09:17:00|8442.4|8440.9|8441.8|8440.9|8442.4|8441.2|8441.7|8440.7|15
1651742230000|2022-05-05 09:17:10|8441.7|8440.8|8441.6|8440.7|8441.8|8440.8|8441.5|8440.3|11
1651742240000|2022-05-05 09:17:20|8441.4|8440.5|8441.7|8440.2|8441.8|8440.6|8440.8|8439.9|30
1651742250000|2022-05-05 09:17:30|8441.8|8440.3|8441.4|8440.5|8441.9|8440.7|8441.4|8440.3|12
1651742260000|2022-05-05 09:17:40|8441.5|8440.6|8441|8440.1|8441.7|8440.6|8441|8439.8|19
1651742270000|2022-05-05 09:17:50|8441.1|8440.2|8440.7|8439.8|8441.1|8440.2|8440.6|8439.4|16
1651742280000|2022-05-05 09:18:00|8440.6|8439.7|8440.4|8439.5|8440.6|8439.7|8440|8438.9|25
1651742290000|2022-05-05 09:18:10|8440.6|8439.7|8441|8440.1|8441.3|8440.4|8440.6|8439.7|30
1651742300000|2022-05-05 09:18:20|8441.1|8440.2|8441.3|8439.8|8441.3|8440.4|8440.8|8439.8|21
1651742310000|2022-05-05 09:18:30|8441|8440.1|8441.7|8440.2|8441.8|8440.5|8441|8440.1|14
1651742320000|2022-05-05 09:18:40|8441.6|8440.1|8442|8440.5|8442|8440.9|8441.2|8440|26
1651742330000|2022-05-05 09:18:50|8441.9|8440.4|8441.1|8440.2|8442.2|8441|8441.1|8440.2|25
1651742340000|2022-05-05 09:19:00|8441.2|8440.3|8440.4|8439.5|8441.4|8440.3|8440.3|8439.2|20
1651742350000|2022-05-05 09:19:10|8440.3|8439.4|8440.3|8439.4|8441|8439.8|8440.2|8439|21
1651742360000|2022-05-05 09:19:20|8440.4|8439.5|8441.5|8440.6|8441.9|8441|8440.3|8439.4|25
1651742370000|2022-05-05 09:19:30|8441.7|8440.2|8440.7|8439.8|8441.9|8440.6|8440.7|8439.8|26
1651742380000|2022-05-05 09:19:40|8440.8|8439.9|8440.7|8439.8|8441.3|8440.1|8440.6|8439.5|25
1651742390000|2022-05-05 09:19:50|8440.9|8439.4|8439.9|8439|8441|8439.8|8439.7|8438.6|30
1651742400000|2022-05-05 09:20:00|8440|8439.1|8440.3|8439.4|8440.8|8439.7|8440|8439.1|27
1651742410000|2022-05-05 09:20:10|8440.2|8439.3|8440.8|8439.3|8440.9|8439.7|8440.2|8439.1|22
1651742420000|2022-05-05 09:20:20|8440.9|8439.4|8441.2|8439.7|8441.2|8440|8440.6|8439.3|8
1651742430000|2022-05-05 09:20:30|8440.9|8440|8441.3|8440.4|8441.4|8440.4|8440.9|8439.8|14
1651742440000|2022-05-05 09:20:40|8441.5|8440.6|8441.2|8440.3|8441.9|8441|8441.1|8439.9|18
1651742450000|2022-05-05 09:20:50|8441.3|8440.4|8441.4|8440.5|8441.4|8440.5|8441.2|8440.3|8
1651742460000|2022-05-05 09:21:00|8441.3|8440.4|8442.5|8441|8442.5|8441.3|8441.3|8440.2|24
1651742470000|2022-05-05 09:21:10|8442.4|8440.9|8442.5|8441.6|8442.9|8442|8442.1|8440.9|17
1651742480000|2022-05-05 09:21:20|8442.8|8441.9|8442.5|8441.6|8443.1|8441.9|8442.5|8441.3|20
1651742490000|2022-05-05 09:21:30|8442.9|8441.4|8442.5|8441.6|8443|8441.7|8442.4|8441.3|14
1651742500000|2022-05-05 09:21:40|8442.4|8441.5|8442.6|8441.7|8443|8442.1|8442.4|8441.4|19
1651742510000|2022-05-05 09:21:50|8442.5|8441.6|8442.4|8440.9|8442.6|8441.7|8442|8440.8|15
1651742520000|2022-05-05 09:22:00|8441.9|8441|8442.9|8442|8442.9|8442|8441.8|8440.9|19
1651742530000|2022-05-05 09:22:10|8443|8442.1|8442.9|8442|8443|8442.1|8442.9|8442|6
1651742540000|2022-05-05 09:22:20|8443.2|8441.7|8441.3|8440.4|8443.2|8442.3|8441.3|8440.4|24
1651742550000|2022-05-05 09:22:30|8441.1|8440.2|8440.9|8440|8441.2|8440.3|8440.7|8439.8|32
1651742560000|2022-05-05 09:22:40|8441.2|8439.7|8440.5|8439.6|8441.3|8440.1|8440.4|8439.5|35
1651742570000|2022-05-05 09:22:50|8440.6|8439.7|8440.9|8440|8440.9|8440|8440.5|8439.6|15
1651742580000|2022-05-05 09:23:00|8440.7|8439.8|8440.8|8439.9|8441|8440.1|8440.1|8439.2|25
1651742590000|2022-05-05 09:23:10|8440.6|8439.7|8440.7|8439.8|8440.8|8439.9|8440.6|8439.7|10
1651742600000|2022-05-05 09:23:20|8441.1|8440.2|8441.2|8440.3|8441.2|8440.3|8441|8440.1|12
1651742610000|2022-05-05 09:23:30|8441.1|8440.2|8441|8440.1|8441.2|8440.3|8440.6|8439.5|17
1651742620000|2022-05-05 09:23:40|8440.9|8440|8440.2|8439.3|8440.9|8440|8440.1|8439.2|25
1651742630000|2022-05-05 09:23:50|8440.3|8439.4|8439.6|8438.7|8440.3|8439.4|8439.5|8438.6|15
1651742640000|2022-05-05 09:24:00|8439.7|8438.8|8439.8|8438.9|8440.4|8439.2|8439.4|8438.5|21
1651742650000|2022-05-05 09:24:10|8439.9|8439|8439.4|8438.5|8439.9|8439|8439.2|8438.2|24
1651742660000|2022-05-05 09:24:20|8439.3|8438.4|8438.4|8437.5|8439.5|8438.6|8438.3|8437.4|25
1651742670000|2022-05-05 09:24:30|8438.7|8437.2|8438.5|8437.6|8439|8437.8|8438.4|8437.2|12
1651742680000|2022-05-05 09:24:40|8438.6|8437.7|8439|8437.5|8439|8437.9|8438.5|8437.5|12
1651742690000|2022-05-05 09:24:50|8438.6|8437.7|8439|8438.1|8439.4|8438.4|8438.6|8437.7|20
1651742700000|2022-05-05 09:25:00|8439.1|8438.2|8439.8|8438.9|8439.9|8439|8439|8438.1|31
1651742710000|2022-05-05 09:25:10|8439.7|8438.8|8439.8|8438.9|8439.9|8439|8439.7|8438.8|6
1651742720000|2022-05-05 09:25:20|8439.9|8439|8439.3|8438.4|8439.9|8439|8439.3|8438.4|16
1651742730000|2022-05-05 09:25:30|8439.4|8438.5|8439.3|8438.4|8439.4|8438.5|8439.2|8438.3|10
1651742740000|2022-05-05 09:25:40|8439.4|8438.5|8439.5|8438.6|8439.5|8438.6|8439.4|8438.5|4
1651742750000|2022-05-05 09:25:50|8439.9|8438.4|8438.7|8437.8|8439.9|8438.8|8438.5|8437.6|25
1651742760000|2022-05-05 09:26:00|8438.8|8437.9|8438.7|8437.8|8439.1|8437.9|8438.3|8437.2|22
1651742770000|2022-05-05 09:26:10|8438.8|8437.9|8438.9|8438|8438.9|8438|8438.8|8437.9|4
1651742780000|2022-05-05 09:26:20|8438.8|8437.9|8438.8|8437.9|8439.1|8438.2|8438.8|8437.9|13
1651742790000|2022-05-05 09:26:30|8438.9|8438|8438.6|8437.7|8439.1|8438|8438.5|8437.3|19
1651742800000|2022-05-05 09:26:40|8438.9|8437.4|8439.4|8438.5|8439.4|8438.5|8438.6|8437.4|18
1651742810000|2022-05-05 09:26:50|8439.3|8438.4|8439.1|8438.2|8439.8|8438.6|8439|8437.8|20
1651742820000|2022-05-05 09:27:00|8439.2|8438.3|8439.1|8438.2|8439.4|8438.5|8438.9|8438|15
1651742830000|2022-05-05 09:27:10|8439|8438.1|8439.3|8438.4|8439.3|8438.4|8438.9|8438|16
1651742840000|2022-05-05 09:27:20|8439.2|8438.3|8438.5|8437.6|8439.2|8438.3|8438.3|8437.4|23
1651742850000|2022-05-05 09:27:30|8438.9|8437.4|8438|8437.1|8438.9|8437.7|8437.9|8437|22
1651742860000|2022-05-05 09:27:40|8438.2|8437.3|8437.7|8436.8|8438.2|8437.3|8437.6|8436.7|7
1651742870000|2022-05-05 09:27:50|8437.9|8436.4|8437.3|8436.4|8438.2|8437.2|8437.3|8436.4|22
1651742880000|2022-05-05 09:28:00|8437.4|8436.5|8437.4|8436.5|8437.8|8436.6|8437.3|8436.3|10
1651742890000|2022-05-05 09:28:10|8437.5|8436.6|8437.6|8436.7|8437.8|8436.9|8437.4|8436.5|23
1651742900000|2022-05-05 09:28:20|8437.7|8436.8|8437.9|8436.4|8437.9|8436.8|8437.3|8436.3|20
1651742910000|2022-05-05 09:28:30|8437.7|8436.8|8436.7|8435.8|8438.1|8436.9|8436.6|8435.7|28
1651742920000|2022-05-05 09:28:40|8436.6|8435.7|8436.9|8436|8437.4|8436.5|8436.6|8435.7|15
1651742930000|2022-05-05 09:28:50|8437|8436.1|8437.9|8437|8438.3|8437.4|8437|8436.1|28
1651742940000|2022-05-05 09:29:00|8438|8437.1|8437.3|8436.4|8438|8437.1|8437.3|8436.4|13
1651742950000|2022-05-05 09:29:10|8437.2|8436.3|8436.8|8435.9|8437.2|8436.3|8436.6|8435.7|17
1651742960000|2022-05-05 09:29:20|8436.7|8435.8|8436|8435.1|8436.7|8435.8|8435.7|8434.6|30
1651742970000|2022-05-05 09:29:30|8435.9|8435|8435.8|8434.9|8436.3|8435.4|8435.7|8434.8|26
1651742980000|2022-05-05 09:29:40|8435.7|8434.8|8435.7|8434.8|8436.2|8434.9|8435.7|8434.6|8
1651742990000|2022-05-05 09:29:50|8435.8|8434.9|8435.7|8434.8|8435.8|8434.9|8435.7|8434.8|6
1651743000000|2022-05-05 09:30:00|8435.8|8434.9|8435.9|8435|8436.2|8435.2|8435.8|8434.7|22
1651743010000|2022-05-05 09:30:10|8436|8435.1|8435.8|8434.9|8436|8435.1|8435.7|8434.5|11
1651743020000|2022-05-05 09:30:20|8435.7|8434.8|8436.7|8435.8|8436.8|8435.9|8435.7|8434.8|12
1651743030000|2022-05-05 09:30:30|8436.3|8435.4|8436|8435.1|8436.3|8435.4|8436|8435.1|4
1651743040000|2022-05-05 09:30:40|8436.1|8435.2|8436.2|8435.3|8436.3|8435.4|8435.6|8434.7|19
1651743050000|2022-05-05 09:30:50|8436.3|8435.4|8435.7|8434.8|8436.8|8435.6|8435.7|8434.7|28
1651743060000|2022-05-05 09:31:00|8435.8|8434.9|8435.8|8434.3|8436.1|8435|8435.5|8434.2|16
1651743070000|2022-05-05 09:31:10|8435.5|8434.6|8435.4|8434.5|8435.7|8434.6|8435|8433.9|13
1651743080000|2022-05-05 09:31:20|8435.3|8434.4|8435.9|8435|8436.2|8435.1|8435|8434.1|23
1651743090000|2022-05-05 09:31:30|8436|8435.1|8435.9|8435|8436|8435.1|8435.5|8434.3|13
1651743100000|2022-05-05 09:31:40|8436|8435.1|8435.6|8434.7|8436|8435.1|8435.5|8434.6|11
1651743110000|2022-05-05 09:31:50|8435.7|8434.8|8434.8|8433.9|8435.8|8434.9|8434.8|8433.8|28
1651743120000|2022-05-05 09:32:00|8434.9|8434|8434.3|8433.4|8435.7|8434.5|8434.2|8433.3|24
1651743130000|2022-05-05 09:32:10|8434.2|8433.3|8434.3|8433.4|8434.8|8433.9|8434|8433.1|17
1651743140000|2022-05-05 09:32:20|8434.2|8433.3|8434|8433.1|8434.2|8433.3|8434|8433.1|6
1651743150000|2022-05-05 09:32:30|8434.1|8433.2|8434.3|8433.4|8434.5|8433.4|8433.8|8432.9|15
1651743160000|2022-05-05 09:32:40|8434.5|8433.6|8435|8433.5|8435|8434|8434.4|8433.4|16
1651743170000|2022-05-05 09:32:50|8434.8|8433.3|8434.1|8433.2|8435.1|8434.1|8434.1|8433.2|26
1651743180000|2022-05-05 09:33:00|8434|8433.1|8433.7|8432.8|8434.5|8433.4|8433.7|8432.8|34
1651743190000|2022-05-05 09:33:10|8433.8|8432.9|8433|8432.1|8433.8|8432.9|8432.8|8431.8|29
1651743200000|2022-05-05 09:33:20|8432.9|8432|8433.2|8432.3|8433.8|8432.7|8432.1|8430.9|34
1651743210000|2022-05-05 09:33:30|8433.4|8432.5|8432.9|8432|8433.5|8432.5|8432.8|8431.8|27
1651743220000|2022-05-05 09:33:40|8433|8432.1|8432.8|8431.9|8433.2|8432.1|8432.7|8431.6|12
1651743230000|2022-05-05 09:33:50|8432.7|8431.8|8433|8431.5|8433|8432|8432.3|8431.1|23
1651743240000|2022-05-05 09:34:00|8432.9|8431.4|8433.3|8431.8|8433.3|8432.1|8432.6|8431.4|19
1651743250000|2022-05-05 09:34:10|8433.2|8431.7|8433|8432.1|8433.6|8432.3|8432.9|8431.7|16
1651743260000|2022-05-05 09:34:20|8432.9|8432|8433.7|8432.8|8433.8|8432.8|8432.9|8432|15
1651743270000|2022-05-05 09:34:30|8433.8|8432.9|8435.1|8434.2|8435.1|8434.2|8433.7|8432.5|31
1651743280000|2022-05-05 09:34:40|8435.4|8433.9|8436.1|8435.2|8436.1|8435.2|8435.2|8433.9|24
1651743290000|2022-05-05 09:34:50|8436.4|8434.9|8436.6|8435.7|8436.7|8435.8|8436.1|8434.9|21
1651743300000|2022-05-05 09:35:00|8436.7|8435.8|8436.6|8435.7|8437.2|8436.1|8436.6|8435.7|11
1651743310000|2022-05-05 09:35:10|8436.5|8435.6|8436.5|8435.6|8436.6|8435.7|8435.6|8434.7|21
1651743320000|2022-05-05 09:35:20|8436.7|8435.8|8436|8435.1|8436.7|8435.8|8435.8|8434.7|23
1651743330000|2022-05-05 09:35:30|8436.1|8435.2|8435.4|8434.5|8436.3|8435.2|8435.4|8434.5|9
1651743340000|2022-05-05 09:35:40|8435.5|8434.6|8435.6|8434.7|8435.6|8434.7|8435.1|8434.2|16
1651743350000|2022-05-05 09:35:50|8435.5|8434.6|8435.7|8434.8|8435.8|8434.8|8435.4|8434.3|13
1651743360000|2022-05-05 09:36:00|8435.8|8434.9|8435.7|8434.8|8436.2|8435|8435.7|8434.7|11
1651743370000|2022-05-05 09:36:10|8435.5|8434.6|8435.3|8434.4|8435.7|8434.6|8435.3|8434.2|13
1651743380000|2022-05-05 09:36:20|8435.4|8434.5|8435.6|8434.7|8435.6|8434.7|8435.4|8434.5|10
1651743390000|2022-05-05 09:36:30|8435.5|8434.6|8436|8435.1|8436.4|8435.3|8435.4|8434.5|16
1651743400000|2022-05-05 09:36:40|8436.2|8435.3|8435.9|8435|8436.2|8435.3|8435.9|8435|3
1651743410000|2022-05-05 09:36:50|8435.8|8434.9|8435.9|8435|8436.1|8435.2|8435.7|8434.5|15
1651743420000|2022-05-05 09:37:00|8436|8435.1|8437.3|8436.4|8437.4|8436.5|8435.9|8435|16
1651743430000|2022-05-05 09:37:10|8437.2|8436.3|8438|8437.1|8438|8437.1|8437|8436.1|15
1651743440000|2022-05-05 09:37:20|8437.9|8437|8438.2|8437.3|8438.2|8437.3|8437.9|8437|4
1651743450000|2022-05-05 09:37:30|8438.5|8437|8438.5|8437.6|8438.8|8437.6|8438.4|8437|15
1651743460000|2022-05-05 09:37:40|8438.6|8437.7|8438.1|8437.2|8438.8|8437.7|8438|8436.8|18
1651743470000|2022-05-05 09:37:50|8438.2|8437.3|8438.6|8437.7|8438.6|8437.7|8437.9|8436.7|20
1651743480000|2022-05-05 09:38:00|8438.5|8437.6|8438.9|8438|8438.9|8438|8438.4|8437.5|14
1651743490000|2022-05-05 09:38:10|8438.8|8437.9|8438.7|8437.8|8439|8438|8438.6|8437.4|19
1651743500000|2022-05-05 09:38:20|8438.8|8437.9|8438.8|8437.9|8438.8|8437.9|8438.7|8437.8|7
1651743510000|2022-05-05 09:38:30|8438.9|8438|8438.7|8437.8|8439.2|8438.1|8438.5|8437.4|18
1651743520000|2022-05-05 09:38:40|8438.6|8437.7|8438.3|8437.4|8438.9|8438|8438.2|8437.3|32
1651743530000|2022-05-05 09:38:50|8438.1|8437.2|8439.3|8438.4|8439.3|8438.4|8438.1|8437.2|18
1651743540000|2022-05-05 09:39:00|8439.2|8438.3|8439.4|8438.5|8439.6|8438.5|8439.1|8438|9
1651743550000|2022-05-05 09:39:10|8439.3|8438.4|8440|8439.1|8440|8439.1|8439|8437.9|27
1651743560000|2022-05-05 09:39:20|8439.9|8439|8440.2|8438.7|8440.3|8439.2|8439.7|8438.6|15
1651743570000|2022-05-05 09:39:30|8440|8439.1|8440.4|8439.5|8440.7|8439.6|8440|8438.6|34
1651743580000|2022-05-05 09:39:40|8440.7|8439.2|8440.2|8439.3|8440.8|8439.4|8440.1|8438.9|18
1651743590000|2022-05-05 09:39:50|8440.1|8439.2|8440.4|8438.9|8440.5|8439.3|8439.8|8438.7|15
1651743600000|2022-05-05 09:40:00|8440.2|8439.3|8441|8439.5|8441|8439.8|8440.1|8439.1|19
1651743610000|2022-05-05 09:40:10|8440.8|8439.9|8441.3|8440.4|8441.5|8440.4|8440.7|8439.4|23
1651743620000|2022-05-05 09:40:20|8441.2|8440.3|8440.9|8440|8441.6|8440.4|8440.9|8440|16
1651743630000|2022-05-05 09:40:30|8440.8|8439.9|8441.3|8440.4|8441.3|8440.4|8440.8|8439.7|19
1651743640000|2022-05-05 09:40:40|8441.4|8440.5|8439.5|8438|8441.4|8440.5|8439.3|8438|27
1651743650000|2022-05-05 09:40:50|8439.6|8438.1|8439.7|8438.2|8439.9|8438.6|8439.2|8438|24
1651743660000|2022-05-05 09:41:00|8439.6|8438.1|8439.4|8437.9|8439.9|8439|8439.2|8437.9|27
1651743670000|2022-05-05 09:41:10|8439.5|8438|8439|8438.1|8439.7|8438.6|8438.8|8437.9|18
1651743680000|2022-05-05 09:41:20|8438.9|8438|8438|8437.1|8439|8438.1|8438|8436.8|25
1651743690000|2022-05-05 09:41:30|8438.4|8436.9|8437.9|8436.4|8438.5|8437.3|8437.6|8436.4|23
1651743700000|2022-05-05 09:41:40|8437.8|8436.3|8437.5|8436.6|8437.9|8436.7|8437.5|8436.2|14
1651743710000|2022-05-05 09:41:50|8437.6|8436.7|8437|8435.5|8438.2|8437|8436.6|8435.5|24
1651743720000|2022-05-05 09:42:00|8436.8|8435.9|8436.5|8435.6|8437|8435.9|8436.2|8434.9|31
1651743730000|2022-05-05 09:42:10|8436.6|8435.7|8436.8|8435.9|8437.3|8436.2|8436.3|8435.4|31
1651743740000|2022-05-05 09:42:20|8436.7|8435.8|8436.9|8436|8437.3|8436.1|8436.5|8435.3|25
1651743750000|2022-05-05 09:42:30|8436.8|8435.9|8436.9|8436|8437|8436.1|8436.8|8435.9|8
1651743760000|2022-05-05 09:42:40|8437|8436.1|8437.5|8436.6|8437.8|8436.6|8436.9|8436|16
1651743770000|2022-05-05 09:42:50|8437.7|8436.8|8437.7|8436.8|8438|8436.9|8437.6|8436.5|7
1651743780000|2022-05-05 09:43:00|8437.8|8436.9|8438.2|8437.3|8438.3|8437.4|8437.7|8436.6|10
1651743790000|2022-05-05 09:43:10|8438.5|8437|8438.5|8437.6|8438.8|8437.6|8438.2|8437|10
1651743800000|2022-05-05 09:43:20|8438.7|8437.8|8438|8437.1|8438.7|8437.8|8437.9|8436.9|14
1651743810000|2022-05-05 09:43:30|8438.3|8436.8|8438.3|8437.4|8438.4|8437.5|8438|8436.7|14
1651743820000|2022-05-05 09:43:40|8438.6|8437.1|8438.7|8437.2|8438.8|8437.6|8438.2|8437.1|15
1651743830000|2022-05-05 09:43:50|8438.5|8437.6|8438.7|8437.8|8439|8437.9|8438.4|8437.4|12
1651743840000|2022-05-05 09:44:00|8439|8437.5|8438.2|8437.3|8439|8437.7|8437.8|8436.9|28
1651743850000|2022-05-05 09:44:10|8438.1|8437.2|8438.2|8437.3|8438.6|8437.6|8438.1|8437.1|12
1651743860000|2022-05-05 09:44:20|8438.1|8437.2|8437.3|8436.4|8438.2|8437.3|8437.3|8436.1|27
1651743870000|2022-05-05 09:44:30|8437.4|8436.5|8437|8436.1|8437.4|8436.5|8436.8|8435.6|15
1651743880000|2022-05-05 09:44:40|8436.9|8436|8436|8435.1|8437.1|8436.2|8436|8434.9|23
1651743890000|2022-05-05 09:44:50|8436.1|8435.2|8436.7|8435.2|8436.8|8435.7|8436|8434.9|21
1651743900000|2022-05-05 09:45:00|8436.4|8435.5|8436.3|8435.4|8436.7|8435.6|8436.2|8435.1|14
1651743910000|2022-05-05 09:45:10|8436.2|8435.3|8436.4|8435.5|8436.7|8435.5|8435.9|8435|20
1651743920000|2022-05-05 09:45:20|8436.3|8435.4|8436.7|8435.8|8436.9|8435.8|8436.3|8435.4|17
1651743930000|2022-05-05 09:45:30|8436.6|8435.7|8435.4|8434.5|8436.8|8435.9|8435.4|8434.5|15
1651743940000|2022-05-05 09:45:40|8435.5|8434.6|8434.6|8433.7|8435.8|8434.9|8434.4|8433.5|32
1651743950000|2022-05-05 09:45:50|8434.5|8433.6|8434.2|8433.3|8434.8|8433.9|8434.2|8433.3|28
1651743960000|2022-05-05 09:46:00|8434.3|8433.4|8434.1|8433.2|8434.5|8433.6|8434.1|8432.9|15
1651743970000|2022-05-05 09:46:10|8434.2|8433.3|8433.5|8432|8434.2|8433.3|8433.2|8431.9|18
1651743980000|2022-05-05 09:46:20|8433.2|8432.3|8433.9|8433|8434|8433.1|8433.2|8432.3|17
1651743990000|2022-05-05 09:46:30|8434|8433.1|8434.5|8433.6|8434.5|8433.6|8434|8433.1|12
1651744000000|2022-05-05 09:46:40|8434.4|8433.5|8435.1|8434.2|8435.2|8434.3|8434.4|8433.5|8
1651744010000|2022-05-05 09:46:50|8435.2|8434.3|8435.4|8434.5|8435.8|8434.6|8435.1|8434.2|11
1651744020000|2022-05-05 09:47:00|8435.5|8434.6|8435.3|8434.4|8435.8|8434.8|8435.2|8434|26
1651744030000|2022-05-05 09:47:10|8435.6|8434.1|8435.5|8434.6|8435.7|8434.8|8435.2|8434.1|19
1651744040000|2022-05-05 09:47:20|8435.6|8434.7|8436.9|8436|8437.2|8436.1|8435.6|8434.6|33
1651744050000|2022-05-05 09:47:30|8437|8436.1|8437.2|8436.3|8437.6|8436.7|8436.9|8435.7|24
1651744060000|2022-05-05 09:47:40|8437.3|8436.4|8437.2|8436.3|8437.3|8436.4|8437.1|8436.2|12
1651744070000|2022-05-05 09:47:50|8437.3|8436.4|8438.1|8436.6|8438.1|8437.1|8437.3|8436.4|23
1651744080000|2022-05-05 09:48:00|8438|8436.5|8437.2|8436.3|8438|8436.7|8437.1|8436|22
1651744090000|2022-05-05 09:48:10|8437.5|8436.6|8437.2|8436.3|8437.9|8436.7|8437|8435.8|21
1651744100000|2022-05-05 09:48:20|8437.1|8436.2|8436.5|8435.6|8437.1|8436.2|8436.4|8435.4|14
1651744110000|2022-05-05 09:48:30|8436.6|8435.7|8436.5|8435|8436.9|8435.8|8436.2|8435|14
1651744120000|2022-05-05 09:48:40|8436.6|8435.1|8435.3|8434.4|8436.6|8435.5|8435.3|8434.4|17
1651744130000|2022-05-05 09:48:50|8435.2|8434.3|8434.8|8433.9|8435.3|8434.3|8434.7|8433.6|21
1651744140000|2022-05-05 09:49:00|8434.9|8434|8434.5|8433.6|8435|8434|8434.5|8433.5|12
1651744150000|2022-05-05 09:49:10|8434.6|8433.7|8435|8434.1|8435|8434.1|8434.4|8433.2|18
1651744160000|2022-05-05 09:49:20|8434.9|8434|8435.6|8434.7|8435.6|8434.7|8434.9|8434|11
1651744170000|2022-05-05 09:49:30|8435.5|8434.6|8436.6|8435.7|8436.6|8435.7|8435.5|8434.6|22
1651744180000|2022-05-05 09:49:40|8436.7|8435.8|8436.6|8435.7|8437.1|8436.2|8436.4|8435.5|19
1651744190000|2022-05-05 09:49:50|8436.5|8435.6|8436.1|8435.2|8436.5|8435.6|8436|8435.1|17
1651744200000|2022-05-05 09:50:00|8436.4|8434.9|8437.2|8435.7|8437.2|8435.9|8436.3|8434.9|19
1651744210000|2022-05-05 09:50:10|8437.1|8435.6|8436.9|8436|8437.1|8436.1|8436.7|8435.5|20
1651744220000|2022-05-05 09:50:20|8437|8436.1|8436.8|8435.9|8437.3|8436.1|8436.8|8435.7|21
1651744230000|2022-05-05 09:50:30|8436.9|8436|8436.8|8435.9|8437.2|8436|8436.7|8435.6|9
1651744240000|2022-05-05 09:50:40|8436.9|8436|8437.5|8436.6|8437.9|8436.8|8436.7|8435.8|24
1651744250000|2022-05-05 09:50:50|8437.6|8436.7|8438.3|8437.4|8438.8|8437.6|8437.5|8436.6|23
1651744260000|2022-05-05 09:51:00|8438.6|8437.1|8438.4|8437.5|8438.6|8437.7|8438.3|8437.1|8
1651744270000|2022-05-05 09:51:10|8438.5|8437.6|8438.9|8438|8439.3|8438.2|8438.4|8437.5|21
1651744280000|2022-05-05 09:51:20|8439.1|8438.2|8439|8438.1|8439.6|8438.7|8439|8438.1|18
1651744290000|2022-05-05 09:51:30|8439.2|8438.3|8438.8|8437.9|8439.8|8438.6|8438.7|8437.6|24
1651744300000|2022-05-05 09:51:40|8438.6|8437.7|8438.6|8437.7|8438.8|8437.9|8438.6|8437.7|4
1651744310000|2022-05-05 09:51:50|8438.7|8437.8|8439.4|8438.5|8439.4|8438.5|8438.7|8437.8|15
1651744320000|2022-05-05 09:52:00|8439.5|8438.6|8439.5|8438.6|8439.6|8438.7|8439.4|8438.5|15
1651744330000|2022-05-05 09:52:10|8439.4|8438.5|8439.7|8438.8|8439.7|8438.8|8439.4|8438.5|13
1651744340000|2022-05-05 09:52:20|8440.1|8438.6|8441.1|8440.2|8441.2|8440.3|8439.8|8438.5|31
1651744350000|2022-05-05 09:52:30|8441|8440.1|8441.5|8440|8441.9|8440.7|8441|8439.9|31
1651744360000|2022-05-05 09:52:40|8441.6|8440.1|8441.2|8440.3|8441.8|8440.9|8441.2|8440.1|20
1651744370000|2022-05-05 09:52:50|8441.1|8440.2|8441|8439.5|8441.3|8440.4|8440.4|8439.5|24
1651744380000|2022-05-05 09:53:00|8440.6|8439.7|8439.6|8438.7|8440.7|8439.8|8439.4|8438.5|23
1651744390000|2022-05-05 09:53:10|8439.5|8438.6|8439.1|8438.2|8439.5|8438.6|8438.4|8437.3|29
1651744400000|2022-05-05 09:53:20|8439.4|8437.9|8439.8|8438.9|8440.1|8438.9|8439.1|8437.9|16
1651744410000|2022-05-05 09:53:30|8439.7|8438.8|8439.9|8439|8440.3|8439.1|8439.7|8438.7|13
1651744420000|2022-05-05 09:53:40|8440|8439.1|8439.5|8438|8440|8439.1|8439.2|8438|13
1651744430000|2022-05-05 09:53:50|8438.8|8437.9|8438.1|8437.2|8439.1|8437.9|8438|8436.8|24
1651744440000|2022-05-05 09:54:00|8438|8437.1|8437.5|8436.6|8438.4|8437.2|8437.3|8436.4|18
1651744450000|2022-05-05 09:54:10|8437.8|8436.3|8438.1|8437.2|8438.2|8437.3|8437.4|8436.2|22
1651744460000|2022-05-05 09:54:20|8438|8437.1|8437.3|8436.4|8438.1|8437.2|8437.3|8436.2|23
1651744470000|2022-05-05 09:54:30|8437.2|8436.3|8436.8|8435.9|8437.3|8436.3|8436.8|8435.7|13
1651744480000|2022-05-05 09:54:40|8436.9|8436|8437.3|8436.4|8437.5|8436.6|8436.8|8435.9|12
1651744490000|2022-05-05 09:54:50|8437.4|8436.5|8436.9|8436|8437.4|8436.5|8436.9|8435.7|15
1651744500000|2022-05-05 09:55:00|8436.8|8435.9|8437.5|8436.6|8437.5|8436.6|8436.8|8435.9|18
1651744510000|2022-05-05 09:55:10|8437.7|8436.2|8437.5|8436.6|8437.7|8436.6|8437.3|8436.2|8
1651744520000|2022-05-05 09:55:20|8437.8|8436.3|8436.1|8435.2|8437.8|8436.6|8435.8|8434.8|19
1651744530000|2022-05-05 09:55:30|8436|8435.1|8436.2|8435.3|8436.3|8435.4|8436|8435.1|11
1651744540000|2022-05-05 09:55:40|8436.3|8435.4|8435.7|8434.8|8436.8|8435.5|8435.7|8434.8|18
1651744550000|2022-05-05 09:55:50|8435.6|8434.7|8436.2|8434.7|8436.2|8435|8435.6|8434.7|11
1651744560000|2022-05-05 09:56:00|8435.9|8435|8435.9|8435|8435.9|8435|8435.8|8434.9|9
1651744570000|2022-05-05 09:56:10|8435.3|8434.4|8435|8434.1|8435.3|8434.4|8435|8434.1|12
1651744580000|2022-05-05 09:56:20|8435.1|8434.2|8434.4|8433.5|8435.1|8434.2|8434.4|8433.5|9
1651744590000|2022-05-05 09:56:30|8434.7|8433.2|8434.8|8433.9|8434.8|8433.9|8434.3|8433.1|12
1651744600000|2022-05-05 09:56:40|8434.7|8433.8|8434.2|8433.3|8434.8|8433.9|8434|8433.1|8
1651744610000|2022-05-05 09:56:50|8434.3|8433.4|8433.9|8433|8434.3|8433.4|8433.8|8432.9|13
1651744620000|2022-05-05 09:57:00|8433.8|8432.9|8433.5|8432.6|8433.9|8433|8432.9|8432|22
1651744630000|2022-05-05 09:57:10|8433.6|8432.7|8433.3|8432.4|8433.6|8432.7|8433.3|8432.4|4
1651744640000|2022-05-05 09:57:20|8433.4|8432.5|8433.3|8432.4|8433.5|8432.6|8433.1|8432.2|9
1651744650000|2022-05-05 09:57:30|8433.2|8432.3|8433.2|8432.3|8433.5|8432.5|8433.2|8432|10
1651744660000|2022-05-05 09:57:40|8433.3|8432.4|8432.9|8432|8433.3|8432.4|8432.8|8431.6|16
1651744670000|2022-05-05 09:57:50|8432.8|8431.9|8432.8|8431.9|8432.8|8431.9|8432.7|8431.8|5
1651744680000|2022-05-05 09:58:00|8432.7|8431.8|8432.7|8431.8|8432.7|8431.8|8432.6|8431.7|3
1651744690000|2022-05-05 09:58:10|8432.6|8431.7|8433.1|8432.2|8433.2|8432.2|8432.6|8431.5|15
1651744700000|2022-05-05 09:58:20|8433|8432.1|8434.6|8433.7|8434.8|8433.7|8433|8431.9|18
1651744710000|2022-05-05 09:58:30|8434.5|8433.6|8432.7|8431.8|8434.6|8433.7|8432.7|8431.8|23
1651744720000|2022-05-05 09:58:40|8432.6|8431.7|8432.8|8431.9|8433|8432.1|8432.6|8431.7|10
1651744730000|2022-05-05 09:58:50|8432.9|8432|8432.9|8431.4|8433.1|8432.1|8432.5|8431.4|13
1651744740000|2022-05-05 09:59:00|8432.8|8431.3|8432.4|8431.5|8432.9|8432|8432.3|8431.3|21
1651744750000|2022-05-05 09:59:10|8432.3|8431.4|8432.5|8431.6|8432.6|8431.7|8432.3|8431.4|11
1651744760000|2022-05-05 09:59:20|8432.8|8431.3|8431.9|8431|8432.8|8431.6|8431.8|8430.9|11
1651744770000|2022-05-05 09:59:30|8432|8431.1|8431.8|8430.9|8432|8431.1|8431.7|8430.8|11
1651744780000|2022-05-05 09:59:40|8431.7|8430.8|8431.9|8431|8432|8431.1|8431.6|8430.7|15
1651744790000|2022-05-05 09:59:50|8432|8431.1|8432.1|8431.2|8432.5|8431.4|8431.9|8431|19
1651744800000|2022-05-05 10:00:00|8432.2|8431.3|8432.8|8431.3|8432.8|8431.8|8432.1|8431.2|17
1651744810000|2022-05-05 10:00:10|8432.6|8431.7|8433.9|8433|8434|8433.1|8432.6|8431.4|30
1651744820000|2022-05-05 10:00:20|8433.5|8432.6|8432.9|8432|8433.5|8432.6|8432.4|8431.3|24
1651744830000|2022-05-05 10:00:30|8433.2|8431.7|8432.5|8431.6|8433.2|8432|8432.4|8431.5|18
1651744840000|2022-05-05 10:00:40|8432.3|8431.4|8432.5|8431|8432.7|8431.5|8432.2|8431|18
1651744850000|2022-05-05 10:00:50|8432.3|8431.4|8432.1|8431.2|8432.4|8431.5|8432.1|8431.2|10
1651744860000|2022-05-05 10:01:00|8432.2|8431.3|8432.3|8431.4|8432.4|8431.5|8432|8430.8|21
1651744870000|2022-05-05 10:01:10|8432.2|8431.3|8431.7|8430.8|8432.4|8431.5|8431.6|8430.7|21
1651744880000|2022-05-05 10:01:20|8431.8|8430.9|8432.1|8431.2|8432.3|8431.4|8431.7|8430.8|30
1651744890000|2022-05-05 10:01:30|8432.3|8431.4|8432.6|8431.7|8432.9|8431.7|8432.1|8431.2|10
1651744900000|2022-05-05 10:01:40|8433|8431.5|8432.9|8432|8433|8432|8432.6|8431.4|17
1651744910000|2022-05-05 10:01:50|8432.8|8431.9|8433.3|8432.4|8433.5|8432.6|8432.8|8431.9|8
1651744920000|2022-05-05 10:02:00|8433.4|8432.5|8434.2|8433.3|8434.5|8433.4|8433.4|8432.5|21
1651744930000|2022-05-05 10:02:10|8434.3|8433.4|8434.3|8433.4|8434.5|8433.6|8434.3|8433.4|9
1651744940000|2022-05-05 10:02:20|8434.4|8433.5|8434.4|8433.5|8435.1|8434|8434.1|8432.9|30
1651744950000|2022-05-05 10:02:30|8434.5|8433.6|8434.9|8433.4|8435.1|8433.9|8434.1|8433.2|20
1651744960000|2022-05-05 10:02:40|8434.7|8433.8|8433.7|8432.8|8434.8|8433.9|8433.5|8432.6|17
1651744970000|2022-05-05 10:02:50|8433.6|8432.7|8433.6|8432.7|8434|8432.7|8433.2|8432.1|21
1651744980000|2022-05-05 10:03:00|8433.4|8432.5|8433.6|8432.7|8434.1|8433.2|8433.3|8432.2|24
1651744990000|2022-05-05 10:03:10|8433.5|8432.6|8433.5|8432.6|8433.8|8432.7|8433.4|8432.2|13
1651745000000|2022-05-05 10:03:20|8433.6|8432.7|8433.5|8432.6|8433.9|8433|8433.3|8432.1|30
1651745010000|2022-05-05 10:03:30|8433.4|8432.5|8433.3|8432.4|8433.9|8433|8433.3|8432.4|19
1651745020000|2022-05-05 10:03:40|8433.2|8432.3|8434.1|8433.2|8434.4|8433.3|8433.2|8432.3|17
1651745030000|2022-05-05 10:03:50|8434.2|8433.3|8433.7|8432.8|8434.3|8433.4|8433.5|8432.6|18
1651745040000|2022-05-05 10:04:00|8433.6|8432.7|8433.7|8432.8|8433.8|8432.9|8433.3|8432.4|24
1651745050000|2022-05-05 10:04:10|8433.6|8432.7|8432.8|8431.9|8433.6|8432.7|8432.8|8431.9|12
1651745060000|2022-05-05 10:04:20|8432.9|8432|8432.6|8431.7|8433.1|8432|8432.2|8431.3|24
1651745070000|2022-05-05 10:04:30|8432.4|8431.5|8432.2|8431.3|8432.8|8431.5|8432.1|8431.2|17
1651745080000|2022-05-05 10:04:40|8432.1|8431.2|8432.3|8431.4|8432.3|8431.4|8432|8431.1|7
1651745090000|2022-05-05 10:04:50|8432.4|8431.5|8432.3|8431.4|8432.4|8431.5|8432|8431.1|14
1651745100000|2022-05-05 10:05:00|8432.4|8431.5|8433.4|8432.5|8433.7|8432.5|8432.2|8431.1|17
1651745110000|2022-05-05 10:05:10|8433.5|8432.6|8433.5|8432.6|8433.8|8432.9|8433.5|8432.6|18
1651745120000|2022-05-05 10:05:20|8433.6|8432.7|8433.3|8432.4|8434.1|8433.1|8433.3|8432.1|27
1651745130000|2022-05-05 10:05:30|8433.4|8432.5|8433.5|8432.6|8433.5|8432.6|8433.3|8432.4|6
1651745140000|2022-05-05 10:05:40|8433.4|8432.5|8434|8433.1|8434|8433.1|8433.4|8432.5|9
1651745150000|2022-05-05 10:05:50|8434.4|8433.5|8434.5|8433.6|8435|8434|8434.2|8433.3|22
1651745160000|2022-05-05 10:06:00|8434.4|8433.5|8434.4|8432.9|8434.5|8433.6|8434.1|8432.8|9
1651745170000|2022-05-05 10:06:10|8434|8433.1|8434.1|8433.2|8434.2|8433.3|8434|8433.1|6
1651745180000|2022-05-05 10:06:20|8434.2|8433.3|8434.7|8433.8|8434.7|8433.8|8434.2|8433.3|8
1651745190000|2022-05-05 10:06:30|8434.8|8433.9|8432.5|8431.6|8434.8|8433.9|8432.4|8431.5|21
1651745200000|2022-05-05 10:06:40|8432.4|8431.5|8432.4|8431.5|8432.7|8431.6|8432.2|8431.1|15
1651745210000|2022-05-05 10:06:50|8432.3|8431.4|8432.2|8431.3|8432.5|8431.4|8432.2|8431|4
1651745220000|2022-05-05 10:07:00|8432.3|8431.4|8432.4|8431.5|8432.4|8431.5|8432.1|8431.2|15
1651745230000|2022-05-05 10:07:10|8432.7|8431.2|8432.4|8431.5|8432.7|8431.6|8431.7|8430.8|20
1651745240000|2022-05-05 10:07:20|8432.3|8431.4|8431.7|8430.8|8432.3|8431.4|8431.7|8430.6|17
1651745250000|2022-05-05 10:07:30|8431.8|8430.9|8431|8430.1|8431.9|8431|8430.9|8430|14
1651745260000|2022-05-05 10:07:40|8430.9|8430|8430.7|8429.8|8431|8430.1|8430.6|8429.7|10
1651745270000|2022-05-05 10:07:50|8430.9|8430|8430.9|8430|8431.2|8430.3|8430.6|8429.7|15
1651745280000|2022-05-05 10:08:00|8431|8430.1|8430.7|8429.8|8431.1|8430.2|8430.7|8429.5|14
1651745290000|2022-05-05 10:08:10|8431.1|8429.6|8430.9|8430|8431.1|8430.1|8430.7|8429.6|8
1651745300000|2022-05-05 10:08:20|8430.6|8429.7|8430.4|8429.5|8430.9|8429.8|8430.3|8429|22
1651745310000|2022-05-05 10:08:30|8430.5|8429.6|8430.5|8429|8430.9|8430|8430.3|8429|26
1651745320000|2022-05-05 10:08:40|8430.6|8429.1|8431.6|8430.1|8431.6|8430.5|8430.2|8429.1|32
1651745330000|2022-05-05 10:08:50|8431.3|8430.4|8431.7|8430.2|8431.8|8430.7|8431.3|8430.1|11
1651745340000|2022-05-05 10:09:00|8431.8|8430.3|8431.5|8430.6|8431.8|8430.8|8431.3|8430|17
1651745350000|2022-05-05 10:09:10|8431.4|8430.5|8431.8|8430.9|8431.9|8431|8431.4|8430.2|12
1651745360000|2022-05-05 10:09:20|8431.9|8431|8431.3|8430.4|8432.2|8431|8431.1|8430|18
1651745370000|2022-05-05 10:09:30|8431.2|8430.3|8431.9|8431|8432.2|8431.1|8431.2|8430.3|11
1651745380000|2022-05-05 10:09:40|8432|8431.1|8432.7|8431.2|8432.7|8431.5|8432|8431|12
1651745390000|2022-05-05 10:09:50|8432.6|8431.1|8432.6|8431.7|8433|8432.1|8432.6|8431.1|8
1651745400000|2022-05-05 10:10:00|8432.7|8431.8|8432.7|8431.8|8433.1|8432|8432.7|8431.5|11
1651745410000|2022-05-05 10:10:10|8432.8|8431.9|8433.4|8432.5|8433.4|8432.5|8432.8|8431.9|16
1651745420000|2022-05-05 10:10:20|8433.6|8432.1|8433.6|8432.7|8433.7|8432.8|8433.5|8432.1|15
1651745430000|2022-05-05 10:10:30|8433.7|8432.8|8433.5|8432.6|8433.7|8432.8|8433.4|8432.5|15
1651745440000|2022-05-05 10:10:40|8433.7|8432.8|8434|8433.1|8434.2|8433.3|8433.6|8432.4|16
1651745450000|2022-05-05 10:10:50|8434.2|8433.3|8434.1|8433.2|8434.2|8433.3|8433.9|8433|15
1651745460000|2022-05-05 10:11:00|8434.2|8433.3|8435.1|8433.6|8435.4|8434.2|8434.1|8433.2|21
1651745470000|2022-05-05 10:11:10|8434.8|8433.9|8435.5|8434.6|8435.6|8434.7|8434.8|8433.6|18
1651745480000|2022-05-05 10:11:20|8435.6|8434.7|8435.6|8434.7|8435.7|8434.8|8435.5|8434.6|5
1651745490000|2022-05-05 10:11:30|8435.5|8434.6|8436.3|8435.4|8436.3|8435.4|8435.5|8434.6|8
1651745500000|2022-05-05 10:11:40|8436.5|8435|8435.3|8434.4|8436.7|8435.4|8435.2|8433.9|16
1651745510000|2022-05-05 10:11:50|8435.1|8434.2|8434.5|8433.6|8435.4|8434.4|8434.5|8433.5|20
1651745520000|2022-05-05 10:12:00|8434.4|8433.5|8435.4|8433.9|8435.4|8434.2|8434.4|8433.3|19
1651745530000|2022-05-05 10:12:10|8435.3|8433.8|8435.3|8434.4|8436.1|8434.8|8435|8433.8|29
1651745540000|2022-05-05 10:12:20|8435.5|8434.6|8435.7|8434.2|8435.7|8434.6|8435.2|8434.1|18
1651745550000|2022-05-05 10:12:30|8435.6|8434.1|8435.1|8433.6|8435.6|8434.4|8434.8|8433.5|13
1651745560000|2022-05-05 10:12:40|8435.2|8433.7|8435.1|8434.2|8435.3|8434.2|8434.8|8433.5|15
1651745570000|2022-05-05 10:12:50|8435.2|8434.3|8435|8434.1|8435.7|8434.5|8435|8433.8|17
1651745580000|2022-05-05 10:13:00|8434.8|8433.9|8436|8435.1|8436|8435.1|8434.8|8433.6|23
1651745590000|2022-05-05 10:13:10|8435.8|8434.9|8435.6|8434.1|8436|8434.9|8435.4|8434.1|5
1651745600000|2022-05-05 10:13:20|8435.7|8434.2|8435.4|8434.5|8435.7|8434.6|8435.4|8434.2|4
1651745610000|2022-05-05 10:13:30|8435.6|8434.7|8436.1|8434.6|8436.2|8435|8435.6|8434.5|20
1651745620000|2022-05-05 10:13:40|8435.8|8434.9|8436.2|8435.3|8436.4|8435.3|8435.7|8434.5|23
1651745630000|2022-05-05 10:13:50|8436.1|8435.2|8436.3|8435.4|8436.8|8435.7|8436.1|8435|18
1651745640000|2022-05-05 10:14:00|8436.4|8435.5|8436.5|8435.6|8436.9|8435.8|8436.3|8435.1|19
1651745650000|2022-05-05 10:14:10|8436.6|8435.7|8436.4|8434.9|8436.9|8435.8|8436.2|8434.9|23
1651745660000|2022-05-05 10:14:20|8436.5|8435|8436.7|8435.2|8436.9|8435.7|8436.2|8435|21
1651745670000|2022-05-05 10:14:30|8436.8|8435.3|8436.7|8435.8|8436.9|8435.8|8436.3|8435.2|18
1651745680000|2022-05-05 10:14:40|8437|8435.5|8436.8|8435.9|8437|8435.9|8436.6|8435.3|10
1651745690000|2022-05-05 10:14:50|8437.1|8435.6|8436.6|8435.1|8437.1|8435.7|8436.3|8435.1|16
1651745700000|2022-05-05 10:15:00|8436.7|8435.2|8436.4|8435.5|8436.7|8435.6|8436.4|8435.1|9
1651745710000|2022-05-05 10:15:10|8436.5|8435.6|8436.6|8435.7|8437.3|8436.1|8436.5|8435.6|16
1651745720000|2022-05-05 10:15:20|8436.7|8435.8|8437|8435.5|8437.1|8435.9|8436.7|8435.5|13
1651745730000|2022-05-05 10:15:30|8436.8|8435.9|8437.1|8435.6|8437.1|8435.9|8436.7|8435.6|7
1651745740000|2022-05-05 10:15:40|8437|8435.5|8437.1|8435.6|8437.1|8435.9|8436.6|8435.5|11
1651745750000|2022-05-05 10:15:50|8437|8436.1|8437.8|8436.9|8438.3|8437.1|8437|8436.1|23
1651745760000|2022-05-05 10:16:00|8437.7|8436.8|8438.1|8437.2|8438.1|8437.2|8437.3|8436.4|17
1651745770000|2022-05-05 10:16:10|8438.4|8436.9|8438.6|8437.7|8439.1|8438|8438.1|8436.9|26
1651745780000|2022-05-05 10:16:20|8438.5|8437.6|8438.5|8437.6|8439.2|8437.9|8438.4|8437.3|18
1651745790000|2022-05-05 10:16:30|8438.7|8437.2|8438.5|8437.6|8438.8|8437.7|8438.4|8437.2|9
1651745800000|2022-05-05 10:16:40|8438.4|8437.5|8438.5|8437.6|8438.9|8437.8|8438.3|8437|28
1651745810000|2022-05-05 10:16:50|8438.4|8437.5|8437.7|8436.8|8438.6|8437.7|8437.6|8436.7|14
1651745820000|2022-05-05 10:17:00|8437.6|8436.7|8437.7|8436.8|8437.7|8436.8|8437.3|8436.4|16
1651745830000|2022-05-05 10:17:10|8437.6|8436.7|8437|8436.1|8437.8|8436.8|8436.9|8435.7|21
1651745840000|2022-05-05 10:17:20|8437.1|8436.2|8436.9|8436|8437.5|8436.2|8436.8|8435.8|14
1651745850000|2022-05-05 10:17:30|8437|8436.1|8436.8|8435.9|8437.4|8436.3|8436.8|8435.7|18
1651745860000|2022-05-05 10:17:40|8436.9|8436|8437.8|8436.3|8437.8|8436.6|8436.7|8435.4|22
1651745870000|2022-05-05 10:17:50|8437.9|8436.4|8437.2|8436.3|8438.1|8436.9|8437.2|8436.3|14
1651745880000|2022-05-05 10:18:00|8437.1|8436.2|8436.7|8435.8|8437.5|8436.3|8436.6|8435.7|19
1651745890000|2022-05-05 10:18:10|8436.9|8435.4|8436.8|8435.9|8437|8435.9|8436.3|8435.4|18
1651745900000|2022-05-05 10:18:20|8436.7|8435.8|8436.3|8435.4|8436.8|8435.9|8436.2|8435.3|20
1651745910000|2022-05-05 10:18:30|8436.4|8435.5|8436.7|8435.8|8437|8435.9|8436.2|8435.3|22
1651745920000|2022-05-05 10:18:40|8436.6|8435.7|8437.5|8436|8437.5|8436.3|8436.5|8435.2|22
1651745930000|2022-05-05 10:18:50|8437.2|8436.3|8437.2|8436.3|8437.4|8436.4|8437.1|8435.9|9
1651745940000|2022-05-05 10:19:00|8437.3|8436.4|8437.6|8436.7|8437.7|8436.8|8437|8435.7|16
1651745950000|2022-05-05 10:19:10|8437.5|8436.6|8437|8436.1|8437.5|8436.6|8436.8|8435.9|19
1651745960000|2022-05-05 10:19:20|8436.9|8436|8437.1|8435.6|8437.1|8436.2|8436.8|8435.6|16
1651745970000|2022-05-05 10:19:30|8436.9|8436|8437|8436.1|8437.5|8436.3|8436.8|8435.9|17
1651745980000|2022-05-05 10:19:40|8436.9|8436|8436.9|8436|8437.3|8436.1|8436.7|8435.5|17
1651745990000|2022-05-05 10:19:50|8436.8|8435.9|8437|8436.1|8437|8436.1|8436.7|8435.8|17
1651746000000|2022-05-05 10:20:00|8437.1|8436.2|8437.7|8436.2|8437.7|8436.7|8437|8436.1|15
1651746010000|2022-05-05 10:20:10|8436.2|8435.3|8436|8435.1|8436.3|8435.3|8435.6|8434.5|34
1651746020000|2022-05-05 10:20:20|8435.9|8435|8435.8|8434.9|8436.2|8435.1|8435.7|8434.5|18
1651746030000|2022-05-05 10:20:30|8435.7|8434.8|8435.4|8433.9|8436|8434.8|8435.1|8433.9|19
1651746040000|2022-05-05 10:20:40|8435.8|8434.9|8435.6|8434.7|8435.8|8434.9|8435.1|8434.2|19
1651746050000|2022-05-05 10:20:50|8435.4|8434.5|8435.5|8434.6|8435.6|8434.7|8435.4|8434.5|6
1651746060000|2022-05-05 10:21:00|8435.6|8434.7|8435.8|8434.9|8435.8|8434.9|8435.3|8434.4|16
1651746070000|2022-05-05 10:21:10|8435.7|8434.8|8435.2|8434.3|8435.7|8434.8|8435.1|8434.2|9
1651746080000|2022-05-05 10:21:20|8435.1|8434.2|8435.3|8434.4|8435.3|8434.4|8435.1|8434.2|5
1651746090000|2022-05-05 10:21:30|8435.4|8433.9|8435.4|8433.9|8435.6|8434.7|8435.1|8433.9|22
1651746100000|2022-05-05 10:21:40|8435.5|8434|8435.8|8434.9|8435.8|8434.9|8435.1|8434|19
1651746110000|2022-05-05 10:21:50|8435.7|8434.8|8435.4|8434.5|8435.8|8434.8|8435.4|8434.1|17
1651746120000|2022-05-05 10:22:00|8435.5|8434.6|8435.5|8434.6|8435.5|8434.6|8435.3|8434.4|8
1651746130000|2022-05-05 10:22:10|8435.6|8434.7|8435.3|8434.4|8435.6|8434.7|8435.2|8434|10
1651746140000|2022-05-05 10:22:20|8435.2|8434.3|8435.7|8434.8|8435.8|8434.9|8435.2|8434.3|17
1651746150000|2022-05-05 10:22:30|8435.6|8434.7|8435.5|8434|8435.7|8434.8|8435.2|8434|10
1651746160000|2022-05-05 10:22:40|8435.4|8434.5|8435.5|8434.6|8435.9|8434.7|8435.4|8434.1|20
1651746170000|2022-05-05 10:22:50|8435.7|8434.8|8436|8435.1|8436.2|8435.3|8435.7|8434.5|28
1651746180000|2022-05-05 10:23:00|8436.1|8435.2|8436|8435.1|8436.4|8435.2|8435.7|8434.8|20
1651746190000|2022-05-05 10:23:10|8435.9|8435|8436.1|8435.2|8436.4|8435.3|8435.8|8434.7|19
1651746200000|2022-05-05 10:23:20|8436|8435.1|8435.8|8434.9|8436.1|8435.2|8435.8|8434.9|9
1651746210000|2022-05-05 10:23:30|8436|8434.5|8435.6|8434.7|8436.1|8434.9|8435.6|8434.5|12
1651746220000|2022-05-05 10:23:40|8435.7|8434.8|8435.9|8435|8436.1|8435.1|8435.6|8434.6|21
1651746230000|2022-05-05 10:23:50|8436|8435.1|8436.9|8436|8436.9|8436|8436|8435.1|14
1651746240000|2022-05-05 10:24:00|8437|8436.1|8436.7|8435.8|8437|8436.1|8436.7|8435.8|7
1651746250000|2022-05-05 10:24:10|8436.6|8435.7|8436.7|8435.8|8436.7|8435.8|8436.4|8435.5|18
1651746260000|2022-05-05 10:24:20|8436.6|8435.7|8437.1|8436.2|8437.1|8436.2|8436.4|8435.5|14
1651746270000|2022-05-05 10:24:30|8437.2|8436.3|8437.8|8436.9|8437.9|8437|8437.1|8436.2|16
1651746280000|2022-05-05 10:24:40|8437.9|8437|8438.1|8437.2|8438.1|8437.2|8437.3|8436.4|19
1651746290000|2022-05-05 10:24:50|8438|8437.1|8437.9|8436.4|8438|8437.1|8437.4|8436.2|24
1651746300000|2022-05-05 10:25:00|8438|8436.5|8438.1|8437.2|8438.2|8437.3|8437.7|8436.5|9
1651746310000|2022-05-05 10:25:10|8438|8437.1|8438|8437.1|8438.1|8437.2|8438|8437.1|9
1651746320000|2022-05-05 10:25:20|8437.9|8437|8439.9|8439|8440|8439.1|8437.6|8436.7|25
1651746330000|2022-05-05 10:25:30|8440|8439.1|8439.4|8438.5|8440|8439.1|8439.2|8438.3|25
1651746340000|2022-05-05 10:25:40|8439.3|8438.4|8440|8439.1|8440.2|8439.3|8439.3|8438.4|19
1651746350000|2022-05-05 10:25:50|8439.9|8439|8439.7|8438.2|8440|8439.1|8439.3|8438.1|17
1651746360000|2022-05-05 10:26:00|8439.6|8438.1|8438.4|8437.5|8439.7|8438.2|8438.3|8437.4|13
1651746370000|2022-05-05 10:26:10|8438.3|8437.4|8437.5|8436.6|8438.4|8437.5|8437.4|8436.5|20
1651746380000|2022-05-05 10:26:20|8437.6|8436.7|8438.6|8437.7|8438.8|8437.7|8437.5|8436.4|28
1651746390000|2022-05-05 10:26:30|8438.7|8437.8|8438.7|8437.8|8439.2|8438.3|8438.6|8437.7|16
1651746400000|2022-05-05 10:26:40|8438.8|8437.9|8438.8|8437.9|8438.9|8438|8438.5|8437.3|17
1651746410000|2022-05-05 10:26:50|8438.7|8437.8|8439.2|8438.3|8439.3|8438.3|8438.7|8437.7|15
1651746420000|2022-05-05 10:27:00|8439.3|8438.4|8439.6|8438.1|8439.6|8438.4|8439.1|8438|16
1651746430000|2022-05-05 10:27:10|8439.3|8438.4|8439.4|8438.5|8439.7|8438.5|8439.3|8438.1|11
1651746440000|2022-05-05 10:27:20|8439.3|8438.4|8439.4|8438.5|8439.8|8438.6|8439.2|8438.2|12
1651746450000|2022-05-05 10:27:30|8439.3|8438.4|8439.8|8438.9|8440.2|8439|8439.3|8438.4|17
1651746460000|2022-05-05 10:27:40|8440.1|8438.6|8440.3|8439.4|8440.5|8439.5|8439.9|8438.6|15
1651746470000|2022-05-05 10:27:50|8440.1|8439.2|8440.5|8439.6|8441.1|8439.8|8440|8439.1|23
1651746480000|2022-05-05 10:28:00|8440.4|8439.5|8440.2|8439.3|8440.7|8439.6|8440|8439.1|24
1651746490000|2022-05-05 10:28:10|8440.1|8439.2|8439.8|8438.9|8440.2|8439.3|8439.5|8438.6|26
1651746500000|2022-05-05 10:28:20|8439.9|8439|8439.9|8439|8439.9|8439|8439.9|8439|1
1651746510000|2022-05-05 10:28:30|8440|8439.1|8439.4|8438.5|8440.2|8439.1|8439.3|8438.4|13
1651746520000|2022-05-05 10:28:40|8439.3|8438.4|8439.6|8438.7|8439.8|8438.9|8439.2|8438.3|19
1651746530000|2022-05-05 10:28:50|8439.7|8438.8|8439.4|8438.5|8439.7|8438.8|8439.3|8438.4|16
1651746540000|2022-05-05 10:29:00|8439.5|8438.6|8439.7|8438.8|8439.8|8438.9|8439.3|8438.4|17
1651746550000|2022-05-05 10:29:10|8439.6|8438.7|8439.6|8438.7|8439.6|8438.7|8439.1|8438.2|23
1651746560000|2022-05-05 10:29:20|8439.5|8438.6|8439.3|8438.4|8439.5|8438.6|8439.2|8438.3|9
1651746570000|2022-05-05 10:29:30|8439.4|8438.5|8439.2|8438.3|8439.4|8438.5|8439.2|8438.3|7
1651746580000|2022-05-05 10:29:40|8439.3|8438.4|8439.7|8438.8|8439.9|8438.8|8439.2|8438.3|11
1651746590000|2022-05-05 10:29:50|8440|8438.5|8440|8439.1|8440.2|8439.2|8439.7|8438.5|13
1651746600000|2022-05-05 10:30:00|8440.3|8438.8|8440.3|8438.8|8440.4|8439.2|8439.7|8438.8|15
1651746610000|2022-05-05 10:30:10|8440|8439.1|8439.9|8439|8440|8439.1|8439.9|8439|2
1651746620000|2022-05-05 10:30:20|8440|8439.1|8439.8|8438.9|8440|8439.1|8439.8|8438.9|7
1651746630000|2022-05-05 10:30:30|8439.9|8439|8439.9|8439|8439.9|8439|8439.8|8438.9|7
1651746640000|2022-05-05 10:30:40|8439.7|8438.8|8439.8|8438.9|8440|8438.9|8439.6|8438.5|9
1651746650000|2022-05-05 10:30:50|8439.9|8439|8440.5|8439.6|8440.6|8439.7|8439.9|8438.9|16
1651746660000|2022-05-05 10:31:00|8440.4|8439.5|8440.8|8439.9|8440.9|8439.9|8440.3|8439.4|17
1651746670000|2022-05-05 10:31:10|8440.9|8440|8441.5|8440.6|8441.5|8440.6|8440.9|8440|13
1651746680000|2022-05-05 10:31:20|8441.4|8440.5|8441.8|8440.9|8442|8441|8441.4|8440.5|16
1651746690000|2022-05-05 10:31:30|8441.7|8440.8|8441.6|8440.7|8441.9|8441|8441.6|8440.7|10
1651746700000|2022-05-05 10:31:40|8441.7|8440.8|8441.6|8440.7|8441.9|8441|8441.6|8440.7|8
1651746710000|2022-05-05 10:31:50|8441.7|8440.8|8442.1|8441.2|8442.3|8441.4|8441.6|8440.7|19
1651746720000|2022-05-05 10:32:00|8442.2|8441.3|8442.8|8441.3|8442.8|8441.7|8442.1|8441.2|16
1651746730000|2022-05-05 10:32:10|8442.7|8441.2|8442.8|8441.9|8443.1|8441.9|8442.7|8441.2|17
1651746740000|2022-05-05 10:32:20|8443.1|8441.6|8443.9|8443|8444.3|8443.2|8442.7|8441.6|24
1651746750000|2022-05-05 10:32:30|8443.8|8442.9|8444|8443.1|8444.3|8443.2|8443.8|8442.8|11
1651746760000|2022-05-05 10:32:40|8444.1|8443.2|8444.3|8443.4|8444.6|8443.4|8443.6|8442.7|20
1651746770000|2022-05-05 10:32:50|8444.2|8443.3|8444.1|8443.2|8444.2|8443.3|8444|8443.1|14
1651746780000|2022-05-05 10:33:00|8444.3|8443.4|8444.9|8444|8445.1|8444|8444.3|8443.4|28
1651746790000|2022-05-05 10:33:10|8445.2|8444.3|8445.2|8444.3|8445.3|8444.4|8445|8444.1|17
1651746800000|2022-05-05 10:33:20|8445.1|8444.2|8445.1|8444.2|8445.2|8444.3|8445.1|8444.2|9
1651746810000|2022-05-05 10:33:30|8445.2|8444.3|8445.8|8444.9|8446.2|8445.3|8445.2|8444.3|15
1651746820000|2022-05-05 10:33:40|8445.7|8444.8|8445.7|8444.8|8445.8|8444.9|8445.3|8444.4|15
1651746830000|2022-05-05 10:33:50|8445.8|8444.2|8446.3|8445.4|8446.3|8445.4|8445.5|8444.2|15
1651746840000|2022-05-05 10:34:00|8446.4|8445.5|8446.6|8445.7|8446.7|8445.8|8446.3|8445.4|20
1651746850000|2022-05-05 10:34:10|8446.5|8445.6|8448|8447.1|8448.6|8447.7|8446.5|8445.6|23
1651746860000|2022-05-05 10:34:20|8447.9|8447|8447.8|8446.9|8448|8447.1|8447.5|8446.3|25
1651746870000|2022-05-05 10:34:30|8448|8446.5|8446.5|8445.6|8448.1|8446.8|8446.5|8445.6|12
1651746880000|2022-05-05 10:34:40|8446.4|8445.5|8446.5|8445.6|8446.6|8445.7|8446.4|8445.5|13
1651746890000|2022-05-05 10:34:50|8446.4|8445.5|8447|8446.1|8447.1|8446.2|8446.4|8445.5|18
1651746900000|2022-05-05 10:35:00|8447.1|8446.2|8447.2|8446.3|8447.3|8446.4|8447|8446.1|9
1651746910000|2022-05-05 10:35:10|8447.3|8446.4|8447.8|8446.9|8448|8447.1|8447.3|8446.4|17
1651746920000|2022-05-05 10:35:20|8447.9|8447|8447.6|8446.7|8447.9|8447|8447.6|8446.7|18
1651746930000|2022-05-05 10:35:30|8447.4|8446.5|8447|8446.1|8447.4|8446.5|8447|8446.1|13
1651746940000|2022-05-05 10:35:40|8447.1|8446.2|8446.3|8445.4|8447.1|8446.2|8446.1|8445.2|13
1651746950000|2022-05-05 10:35:50|8446.2|8445.3|8446.2|8445.3|8446.3|8445.4|8446.2|8445.3|15
1651746960000|2022-05-05 10:36:00|8446.3|8445.4|8446.2|8445.3|8446.3|8445.4|8446.1|8445.2|4
1651746970000|2022-05-05 10:36:10|8446.1|8445.2|8445.1|8444.2|8446.1|8445.2|8444.8|8443.9|28
1651746980000|2022-05-05 10:36:20|8445.3|8444.4|8444.9|8444|8445.5|8444.4|8444.8|8443.8|18
1651746990000|2022-05-05 10:36:30|8445|8444.1|8444.4|8443.5|8445.1|8444.2|8444.1|8443.2|19
1651747000000|2022-05-05 10:36:40|8444.3|8443.4|8443.6|8442.7|8444.6|8443.7|8443.6|8442.7|13
1651747010000|2022-05-05 10:36:50|8443.7|8442.8|8443.6|8442.7|8443.8|8442.9|8443.3|8442.4|17
1651747020000|2022-05-05 10:37:00|8443.7|8442.8|8443.6|8442.7|8444.1|8443.2|8443.2|8442.3|25
1651747030000|2022-05-05 10:37:10|8443.5|8442.6|8444.3|8443.4|8444.5|8443.4|8443.5|8442.6|19
1651747040000|2022-05-05 10:37:20|8444.4|8443.5|8445|8444.1|8445.4|8444.2|8444.4|8443.5|10
1651747050000|2022-05-05 10:37:30|8445.3|8443.8|8445.2|8444.3|8445.5|8444.3|8445.1|8443.8|13
1651747060000|2022-05-05 10:37:40|8445.1|8444.2|8445.3|8444.4|8445.6|8444.4|8444.5|8443.3|23
1651747070000|2022-05-05 10:37:50|8445.5|8444|8445.2|8443.7|8445.6|8444.5|8444.8|8443.6|23
1651747080000|2022-05-05 10:38:00|8445.3|8443.8|8445.2|8443.7|8445.3|8443.8|8445.1|8443.6|9
1651747090000|2022-05-05 10:38:10|8445.3|8443.8|8445.5|8444.6|8445.9|8444.8|8445.3|8443.8|20
1651747100000|2022-05-05 10:38:20|8445.4|8444.5|8445.4|8444.5|8445.7|8444.6|8445.4|8444.1|12
1651747110000|2022-05-05 10:38:30|8445.2|8444.3|8444.9|8444|8445.7|8444.8|8444.7|8443.7|23
1651747120000|2022-05-05 10:38:40|8445|8444.1|8445.2|8444.3|8445.6|8444.4|8444.9|8443.7|14
1651747130000|2022-05-05 10:38:50|8445.3|8444.4|8446.2|8445.3|8446.4|8445.3|8445.2|8444.3|23
1651747140000|2022-05-05 10:39:00|8446.1|8445.2|8446.4|8445.5|8446.5|8445.6|8446|8445.1|20
1651747150000|2022-05-05 10:39:10|8446.3|8445.4|8445.7|8444.8|8446.6|8445.5|8445.6|8444.7|14
1651747160000|2022-05-05 10:39:20|8445.6|8444.7|8445.3|8444.4|8445.7|8444.8|8444.3|8443.4|25
1651747170000|2022-05-05 10:39:30|8445.4|8444.5|8445.2|8444.3|8445.8|8444.9|8445.2|8444.2|9
1651747180000|2022-05-05 10:39:40|8445.5|8444|8445|8444.1|8445.5|8444.2|8444.9|8443.8|14
1651747190000|2022-05-05 10:39:50|8445.5|8444|8445.1|8444.2|8445.7|8444.4|8444.9|8443.9|22
1651747200000|2022-05-05 10:40:00|8444.9|8444|8445.3|8443.8|8445.3|8444|8444.8|8443.6|12
1651747210000|2022-05-05 10:40:10|8445.2|8443.7|8445.3|8444.4|8445.5|8444.5|8444.9|8443.7|16
1651747220000|2022-05-05 10:40:20|8445.6|8444.1|8445.3|8444.4|8445.7|8444.5|8445.3|8444|20
1651747230000|2022-05-05 10:40:30|8445.6|8444.7|8445|8444.1|8445.7|8444.7|8444.7|8443.4|17
1651747240000|2022-05-05 10:40:40|8444.8|8443.9|8445.4|8444.5|8445.8|8444.9|8444.8|8443.9|31
1651747250000|2022-05-05 10:40:50|8445.5|8444.6|8445.8|8444.3|8445.9|8445|8445.4|8444.3|21
1651747260000|2022-05-05 10:41:00|8446|8444.5|8445.5|8444.6|8446|8444.7|8445.3|8444.4|8
1651747270000|2022-05-05 10:41:10|8445.4|8444.5|8444.9|8444|8445.5|8444.5|8444.6|8443.7|23
1651747280000|2022-05-05 10:41:20|8445|8444.1|8446.1|8444.6|8446.1|8445|8444.9|8444|31
1651747290000|2022-05-05 10:41:30|8446|8444.5|8445.2|8444.3|8446.2|8445.1|8445.2|8444.3|19
1651747300000|2022-05-05 10:41:40|8445.3|8444.4|8444.2|8443.3|8445.3|8444.4|8444.2|8443.3|18
1651747310000|2022-05-05 10:41:50|8444.3|8443.4|8444.1|8443.2|8445.1|8443.9|8443.9|8443|12
1651747320000|2022-05-05 10:42:00|8444.5|8443.6|8444.7|8443.8|8445.1|8444|8444.5|8443.4|14
1651747330000|2022-05-05 10:42:10|8444.6|8443.7|8444.7|8443.8|8445|8443.9|8444.6|8443.4|16
1651747340000|2022-05-05 10:42:20|8444.6|8443.7|8443.7|8442.8|8444.6|8443.7|8443.6|8442.5|27
1651747350000|2022-05-05 10:42:30|8443.6|8442.7|8443.9|8442.4|8444.2|8443|8443.2|8442.3|19
1651747360000|2022-05-05 10:42:40|8444|8442.5|8442.8|8441.9|8444|8443.1|8442.7|8441.8|19
1651747370000|2022-05-05 10:42:50|8443.2|8441.7|8442.4|8441.5|8443.2|8442|8442.4|8441.5|16
1651747380000|2022-05-05 10:43:00|8442.3|8441.4|8441.9|8440.4|8442.5|8441.4|8441.5|8440.4|9
1651747390000|2022-05-05 10:43:10|8441.8|8440.3|8441.9|8440.4|8441.9|8440.7|8441.4|8440.2|20
1651747400000|2022-05-05 10:43:20|8441.8|8440.3|8440.9|8440|8441.9|8440.8|8440.9|8439.9|17
1651747410000|2022-05-05 10:43:30|8441|8440.1|8440.9|8440|8441.1|8440.2|8440.8|8439.9|6
1651747420000|2022-05-05 10:43:40|8440.8|8439.9|8441.2|8439.7|8441.3|8440|8440.8|8439.6|15
1651747430000|2022-05-05 10:43:50|8440.8|8439.9|8440.5|8439.6|8441.1|8440|8440.5|8439.5|15
1651747440000|2022-05-05 10:44:00|8440.6|8439.7|8440.8|8439.9|8441.1|8440|8440.5|8439.6|26
1651747450000|2022-05-05 10:44:10|8440.9|8440|8441.9|8440.4|8441.9|8440.9|8440.9|8439.8|29
1651747460000|2022-05-05 10:44:20|8441.5|8440.6|8440.9|8440|8441.8|8440.7|8440.9|8440|23
1651747470000|2022-05-05 10:44:30|8441|8440.1|8441.2|8439.7|8441.3|8440.1|8440.5|8439.6|18
1651747480000|2022-05-05 10:44:40|8441.1|8439.6|8441.2|8440.3|8441.3|8440.4|8440.8|8439.6|18
1651747490000|2022-05-05 10:44:50|8441.3|8440.4|8441.1|8440.2|8441.4|8440.5|8441|8440.1|21
1651747500000|2022-05-05 10:45:00|8441|8440.1|8441.2|8440.3|8441.4|8440.5|8441|8440.1|13
1651747510000|2022-05-05 10:45:10|8441.1|8440.2|8440.9|8440|8441.2|8440.3|8440.7|8439.8|13
1651747520000|2022-05-05 10:45:20|8441|8440.1|8440.8|8439.9|8441|8440.1|8440.7|8439.8|9
1651747530000|2022-05-05 10:45:30|8440.9|8440|8440.8|8439.9|8440.9|8440|8440.7|8439.8|4
1651747540000|2022-05-05 10:45:40|8440.7|8439.8|8440.7|8439.8|8440.8|8439.9|8440.6|8439.7|11
1651747550000|2022-05-05 10:45:50|8440.8|8439.9|8440.5|8439.6|8441.2|8439.9|8440.5|8439.6|19
1651747560000|2022-05-05 10:46:00|8440.7|8439.8|8441|8440.1|8441.1|8440.2|8440.7|8439.8|12
1651747570000|2022-05-05 10:46:10|8440.9|8440|8440.8|8439.9|8440.9|8440|8440.5|8439.4|17
1651747580000|2022-05-05 10:46:20|8440.7|8439.8|8440.8|8439.9|8441|8440.1|8440.7|8439.8|8
1651747590000|2022-05-05 10:46:30|8440.7|8439.8|8441.2|8440.3|8441.3|8440.4|8440.7|8439.8|12
1651747600000|2022-05-05 10:46:40|8441.1|8440.2|8441.6|8440.7|8441.6|8440.7|8441.1|8440.2|9
1651747610000|2022-05-05 10:46:50|8441.4|8440.5|8441.4|8439.9|8441.4|8440.5|8441|8439.8|17
1651747620000|2022-05-05 10:47:00|8441.3|8439.8|8441.3|8440.4|8441.7|8440.6|8441.3|8439.8|15
1651747630000|2022-05-05 10:47:10|8441|8440.1|8441|8440.1|8441|8440.1|8440.9|8440|3
1651747640000|2022-05-05 10:47:20|8440.8|8439.9|8440.7|8439.8|8440.8|8439.9|8440.6|8439.7|8
1651747650000|2022-05-05 10:47:30|8440.8|8439.9|8440.9|8440|8440.9|8440|8440.7|8439.8|8
1651747660000|2022-05-05 10:47:40|8440.8|8439.9|8440.8|8439.9|8440.8|8439.9|8440.8|8439.9|1
1651747670000|2022-05-05 10:47:50|8441.2|8440.3|8441.1|8440.2|8441.4|8440.5|8441|8440.1|13
1651747680000|2022-05-05 10:48:00|8441|8440.1|8440.7|8439.8|8441.1|8440.2|8440.7|8439.8|14
1651747690000|2022-05-05 10:48:10|8440.8|8439.9|8441.9|8441|8441.9|8441|8440.7|8439.6|15
1651747700000|2022-05-05 10:48:20|8441.8|8440.9|8441.9|8441|8442.2|8441.3|8441.7|8440.8|16
1651747710000|2022-05-05 10:48:30|8442|8441.1|8442|8441.1|8442.5|8441.3|8441.9|8440.9|15
1651747720000|2022-05-05 10:48:40|8441.8|8440.9|8441.9|8441|8442.5|8441.3|8441.8|8440.6|22
1651747730000|2022-05-05 10:48:50|8441.8|8440.9|8441.7|8440.2|8442.3|8441.1|8440.9|8440|32
1651747740000|2022-05-05 10:49:00|8441.6|8440.1|8441.9|8441|8442.2|8441.3|8441.4|8440.1|17
1651747750000|2022-05-05 10:49:10|8441.7|8440.8|8441.4|8440.5|8441.7|8440.8|8441.3|8440.4|21
1651747760000|2022-05-05 10:49:20|8441.5|8440.6|8441|8440.1|8442.1|8440.9|8441|8440.1|26
1651747770000|2022-05-05 10:49:30|8440.9|8440|8441.7|8440.8|8442.1|8441.2|8440.9|8440|30
1651747780000|2022-05-05 10:49:40|8441.6|8440.7|8441.4|8440.5|8441.7|8440.8|8441.4|8440.5|10
1651747790000|2022-05-05 10:49:50|8441.5|8440.6|8441.6|8440.7|8441.8|8440.9|8441.4|8440.5|6
1651747800000|2022-05-05 10:50:00|8441.7|8440.8|8441.5|8440.6|8442.1|8440.9|8441.5|8440.6|12
1651747810000|2022-05-05 10:50:10|8441.3|8440.4|8440.4|8439.5|8441.3|8440.4|8440.4|8439.5|20
1651747820000|2022-05-05 10:50:20|8440.5|8439.6|8440.8|8439.9|8440.8|8439.9|8440.4|8439.2|22
1651747830000|2022-05-05 10:50:30|8440.9|8440|8441.1|8440.2|8441.3|8440.2|8440.9|8439.8|17
1651747840000|2022-05-05 10:50:40|8440.9|8440|8440.7|8439.8|8441.2|8440.1|8440.7|8439.7|9
1651747850000|2022-05-05 10:50:50|8440.6|8439.7|8441.3|8440.4|8441.3|8440.4|8440.6|8439.7|11
1651747860000|2022-05-05 10:51:00|8441.1|8440.2|8441.7|8440.2|8441.7|8440.6|8441|8440.1|21
1651747870000|2022-05-05 10:51:10|8441.6|8440.7|8441.2|8440.3|8441.6|8440.7|8441.1|8440.1|18
1651747880000|2022-05-05 10:51:20|8441.3|8440.4|8441.3|8440.4|8441.7|8440.5|8441.1|8440.2|14
1651747890000|2022-05-05 10:51:30|8441.2|8440.3|8440.7|8439.8|8441.2|8440.3|8440.7|8439.8|11
1651747900000|2022-05-05 10:51:40|8440.6|8439.7|8440.4|8439.5|8440.7|8439.8|8440.4|8439.5|14
1651747910000|2022-05-05 10:51:50|8440.5|8439.6|8440.8|8439.9|8440.8|8439.9|8440.4|8439.5|18
1651747920000|2022-05-05 10:52:00|8440.6|8439.7|8440.4|8439.5|8440.7|8439.8|8440.3|8439.4|8
1651747930000|2022-05-05 10:52:10|8440.3|8439.4|8440.2|8439.3|8440.4|8439.5|8440|8439.1|13
1651747940000|2022-05-05 10:52:20|8440.3|8439.4|8440.4|8439.5|8440.4|8439.5|8440|8439.1|19
1651747950000|2022-05-05 10:52:30|8440.5|8439.6|8440.6|8439.7|8440.6|8439.7|8440.4|8439.5|14
1651747960000|2022-05-05 10:52:40|8440.7|8439.8|8440.5|8439.6|8440.9|8439.8|8440.3|8439.4|19
1651747970000|2022-05-05 10:52:50|8440.4|8439.5|8439.7|8438.8|8440.4|8439.5|8439.7|8438.8|11
1651747980000|2022-05-05 10:53:00|8439.8|8438.9|8440.5|8439.6|8440.6|8439.6|8439.6|8438.7|26
1651747990000|2022-05-05 10:53:10|8440.4|8439.5|8441.3|8440.4|8441.3|8440.4|8440.4|8439.5|15
1651748000000|2022-05-05 10:53:20|8441.4|8440.5|8441.7|8440.8|8441.8|8440.9|8441.3|8440.2|23
1651748010000|2022-05-05 10:53:30|8442|8440.5|8442|8441.1|8442.2|8441.3|8441.6|8440.4|16
1651748020000|2022-05-05 10:53:40|8442.1|8441.2|8442.3|8441.4|8442.3|8441.4|8441.5|8440.5|18
1651748030000|2022-05-05 10:53:50|8442.2|8441.3|8443.3|8442.4|8443.3|8442.4|8442.2|8441.3|15
1651748040000|2022-05-05 10:54:00|8443.2|8442.3|8442.4|8440.9|8443.3|8442.4|8442|8440.9|27
1651748050000|2022-05-05 10:54:10|8442.5|8441|8442.2|8441.3|8442.5|8441.3|8442|8440.9|13
1651748060000|2022-05-05 10:54:20|8442.1|8441.2|8442.4|8440.9|8442.5|8441.3|8441.9|8440.8|16
1651748070000|2022-05-05 10:54:30|8442.1|8441.2|8442.1|8440.6|8442.5|8441.5|8441.7|8440.5|16
1651748080000|2022-05-05 10:54:40|8442.2|8440.7|8441.4|8439.9|8442.2|8440.7|8441.1|8439.9|21
1651748090000|2022-05-05 10:54:50|8441.5|8440|8442.3|8441.4|8442.6|8441.4|8441|8439.8|24
1651748100000|2022-05-05 10:55:00|8442.2|8441.3|8442.2|8441.3|8442.3|8441.4|8442.1|8441.2|11
1651748110000|2022-05-05 10:55:10|8442.1|8441.2|8442.4|8440.9|8442.4|8441.2|8442|8440.8|9
1651748120000|2022-05-05 10:55:20|8442.5|8441|8442.7|8441.2|8442.8|8441.3|8442.4|8440.9|14
1651748130000|2022-05-05 10:55:30|8442.8|8441.8|8442.7|8441.8|8443.3|8442.1|8442.6|8441.7|12
1651748140000|2022-05-05 10:55:40|8442.6|8441.7|8441.9|8441|8442.6|8441.7|8441.7|8440.8|14
1651748150000|2022-05-05 10:55:50|8442|8441.1|8441.9|8440.4|8442.1|8441.2|8441.4|8440.3|13
1651748160000|2022-05-05 10:56:00|8442.1|8440.6|8441.9|8441|8442.4|8441.1|8441.8|8440.6|12
1651748170000|2022-05-05 10:56:10|8442|8441.1|8442.4|8441.5|8442.7|8441.7|8441.9|8441|18
1651748180000|2022-05-05 10:56:20|8442.5|8441.6|8441.2|8439.7|8442.5|8441.6|8441|8439.7|22
1651748190000|2022-05-05 10:56:30|8441.3|8439.8|8441.9|8441|8442.1|8441|8441.1|8439.7|32
1651748200000|2022-05-05 10:56:40|8442|8441.1|8442.1|8441.2|8442.2|8441.2|8441.8|8440.6|17
1651748210000|2022-05-05 10:56:50|8442|8441.1|8443.4|8441.9|8443.5|8442.1|8442|8441.1|23
1651748220000|2022-05-05 10:57:00|8443.6|8442.1|8444|8442.5|8444.2|8443.1|8443.3|8442|23
1651748230000|2022-05-05 10:57:10|8444.1|8442.6|8442.8|8441.9|8444.1|8442.9|8442.6|8441.5|22
1651748240000|2022-05-05 10:57:20|8443.2|8441.7|8443|8442.1|8443.6|8442.4|8442.9|8441.5|20
1651748250000|2022-05-05 10:57:30|8443.1|8442.2|8443.4|8441.9|8443.7|8442.4|8443|8441.8|19
1651748260000|2022-05-05 10:57:40|8443.5|8442|8443.7|8442.2|8443.7|8442.2|8442.9|8441.4|28
1651748270000|2022-05-05 10:57:50|8443.8|8442.3|8443.7|8442.2|8444.1|8442.8|8443.5|8442|30
1651748280000|2022-05-05 10:58:00|8443.8|8442.3|8445|8443.5|8445|8443.5|8443.4|8442.2|31
1651748290000|2022-05-05 10:58:10|8444.7|8443.2|8445.5|8444|8445.7|8444.2|8444.6|8443.1|23
1651748300000|2022-05-05 10:58:20|8445.6|8444.1|8445.4|8443.9|8446|8444.5|8445.3|8443.8|21
1651748310000|2022-05-05 10:58:30|8445.5|8444|8445.5|8444|8445.7|8444.2|8444.8|8443.1|28
1651748320000|2022-05-05 10:58:40|8445.4|8443.9|8445.8|8444.3|8447.2|8445.7|8445.2|8443.7|49
1651748330000|2022-05-05 10:58:50|8445.6|8444.1|8446.2|8444.7|8446.5|8445|8445.3|8443.8|34
1651748340000|2022-05-05 10:59:00|8446|8444.5|8446.3|8444.8|8446.7|8445.2|8444.3|8442.2|53
1651748350000|2022-05-05 10:59:10|8446|8444.5|8446.9|8445|8447|8445.3|8446|8444.4|55
1651748360000|2022-05-05 10:59:20|8446.6|8445.1|8445.9|8444.4|8447.1|8445.6|8444.9|8443.4|40
1651748370000|2022-05-05 10:59:30|8445.4|8443.9|8446.3|8444.4|8446.7|8444.7|8445.2|8443|58
1651748380000|2022-05-05 10:59:40|8446.4|8444.2|8447.9|8442.9|8448.3|8445.4|8446.1|8441.2|61
1651748390000|2022-05-05 10:59:50|8447|8442.8|8447.2|8442.9|8450.2|8443.6|8446|8439.2|70
1651748400000|2022-05-05 11:00:00|8448.6|8441.4|8431.3|8425.9|8453.1|8444.8|8431.3|8423.7|80
1651748410000|2022-05-05 11:00:10|8431.6|8426.5|8439.3|8429|8439.6|8433.9|8430.3|8425.4|79
1651748420000|2022-05-05 11:00:20|8440.2|8429.4|8431.9|8429|8441.4|8435.3|8429.9|8425.6|79
1651748430000|2022-05-05 11:00:30|8431.5|8429.5|8443.5|8440.6|8443.9|8440.8|8431|8427.9|79
1651748440000|2022-05-05 11:00:40|8444.8|8441.3|8444.9|8442.7|8445.7|8443.4|8443.1|8440.2|78
1651748450000|2022-05-05 11:00:50|8445.3|8443.8|8450|8447.6|8450.1|8447.6|8443.8|8441.4|77
1651748460000|2022-05-05 11:01:00|8449.9|8447.5|8451.6|8449.6|8451.6|8449.6|8446.1|8443.6|79
1651748470000|2022-05-05 11:01:10|8452.4|8450|8457.1|8455.6|8457.2|8455.7|8452.4|8450|77
1651748480000|2022-05-05 11:01:20|8458|8455.5|8461.7|8459.8|8462.3|8460.3|8457.6|8455.3|75
1651748490000|2022-05-05 11:01:30|8462.7|8458.7|8458.8|8456.6|8462.9|8460.7|8458.6|8456.6|74
1651748500000|2022-05-05 11:01:40|8459.4|8456.7|8453.6|8451.3|8459.4|8457.1|8453.2|8450.9|70
1651748510000|2022-05-05 11:01:50|8453.2|8451.5|8452.9|8451.4|8454.5|8451.8|8452.7|8450.9|58
1651748520000|2022-05-05 11:02:00|8452.8|8451.3|8453.3|8451.8|8455.1|8453.4|8452.4|8450.5|57
1651748530000|2022-05-05 11:02:10|8453.1|8451.2|8451.9|8450|8454.7|8453|8451.3|8449.3|66
1651748540000|2022-05-05 11:02:20|8452|8450.1|8452.9|8451.4|8454|8452.5|8451.7|8450|50
1651748550000|2022-05-05 11:02:30|8453.2|8451|8451.8|8450.3|8453.3|8451.2|8450.5|8448.5|64
1651748560000|2022-05-05 11:02:40|8452.6|8451.1|8456.5|8455|8457|8455|8452.6|8450.9|69
1651748570000|2022-05-05 11:02:50|8456.7|8454.6|8460.5|8459|8460.9|8459.4|8456.7|8454.6|74
1651748580000|2022-05-05 11:03:00|8460.4|8458.3|8460.7|8459.2|8463.2|8460.5|8459.5|8458|59
1651748590000|2022-05-05 11:03:10|8460.9|8459.4|8462.5|8461|8463.1|8461.6|8460.5|8459|55
1651748600000|2022-05-05 11:03:20|8462.4|8460.9|8463.8|8462.1|8465.1|8463.3|8462.2|8460.7|63
1651748610000|2022-05-05 11:03:30|8464.1|8462.6|8465.3|8463.8|8466.1|8464.1|8464.1|8462.6|56
1651748620000|2022-05-05 11:03:40|8465.5|8464|8466.5|8465|8467|8465.5|8465.3|8461.8|70
1651748630000|2022-05-05 11:03:50|8467|8465.5|8471.5|8470|8471.5|8470|8466.7|8464.9|62
1651748640000|2022-05-05 11:04:00|8471.3|8469.8|8475.5|8474|8475.5|8474|8470.7|8469.2|68
1651748650000|2022-05-05 11:04:10|8475.3|8473.8|8474|8472.5|8477.6|8476.1|8473.4|8471.8|70
1651748660000|2022-05-05 11:04:20|8473.9|8472.4|8474.5|8473|8477|8473.7|8472.6|8471.1|63
1651748670000|2022-05-05 11:04:30|8474.2|8472.7|8474.1|8472.6|8475.4|8473.9|8473.3|8471.8|67
1651748680000|2022-05-05 11:04:40|8473.7|8472.2|8472.7|8470.9|8474.6|8472.8|8471.5|8470|65
1651748690000|2022-05-05 11:04:50|8472.9|8471.1|8475.7|8474.2|8476.8|8475.3|8472.6|8471.1|71
1651748700000|2022-05-05 11:05:00|8475.2|8473.7|8474.1|8472.6|8476|8474.5|8472|8470.3|73
1651748710000|2022-05-05 11:05:10|8474.2|8472.4|8474.2|8472.1|8474.2|8472.6|8472|8470.5|63
1651748720000|2022-05-05 11:05:20|8473.3|8471.8|8473.8|8472.3|8473.8|8472.3|8471.6|8469.8|60
1651748730000|2022-05-05 11:05:30|8473.3|8471.8|8472.3|8470.8|8474.2|8472.7|8472.2|8470.6|46
1651748740000|2022-05-05 11:05:40|8472.1|8470.6|8470.1|8468.6|8472.5|8470.7|8470|8468.5|49
1651748750000|2022-05-05 11:05:50|8470|8468.5|8470.7|8469.2|8471.4|8469.9|8469.5|8468|66
1651748760000|2022-05-05 11:06:00|8470.8|8469.3|8473.3|8471.8|8474.4|8472.9|8470.7|8469.2|61
1651748770000|2022-05-05 11:06:10|8473|8471.5|8473.5|8472|8473.7|8472.2|8472.5|8471|38
1651748780000|2022-05-05 11:06:20|8473.4|8471.9|8474.2|8472.7|8474.3|8472.8|8473.3|8471.8|39
1651748790000|2022-05-05 11:06:30|8474|8472.5|8474.7|8473.2|8474.7|8473.2|8473.5|8472|45
1651748800000|2022-05-05 11:06:40|8475.1|8473.6|8474.4|8472.9|8475.6|8474.1|8474.1|8472.6|55
1651748810000|2022-05-05 11:06:50|8474.6|8473.1|8473.3|8471.8|8475.2|8473.7|8473.3|8471.8|38
1651748820000|2022-05-05 11:07:00|8473.4|8471.9|8473.1|8471.6|8474.2|8472.8|8472.4|8470.9|44
1651748830000|2022-05-05 11:07:10|8472.9|8471.4|8476.1|8474.6|8476.1|8474.6|8472.9|8471.4|42
1651748840000|2022-05-05 11:07:20|8476.3|8474.8|8476.7|8475.2|8477.2|8475.7|8475.7|8474.2|49
1651748850000|2022-05-05 11:07:30|8476.5|8475|8477.2|8475.7|8478.5|8477|8476.5|8475|53
1651748860000|2022-05-05 11:07:40|8477.8|8476.3|8476.6|8475.1|8479.1|8477.6|8474.9|8473.4|60
1651748870000|2022-05-05 11:07:50|8476.7|8475.2|8476.5|8475|8479.7|8477.5|8476.4|8474.9|50
1651748880000|2022-05-05 11:08:00|8476.7|8475.2|8479.2|8477.7|8481.4|8478.9|8475.6|8474.1|63
1651748890000|2022-05-05 11:08:10|8479.1|8477.4|8478.6|8477.1|8481|8479.4|8478|8476.2|70
1651748900000|2022-05-05 11:08:20|8478.3|8476.8|8481.7|8480|8481.7|8480.1|8477.3|8475.8|49
1651748910000|2022-05-05 11:08:30|8482.5|8479.7|8481.5|8479.8|8482.5|8480.8|8481.2|8479.1|52
1651748920000|2022-05-05 11:08:40|8481.4|8479.7|8483|8481.5|8483.2|8481.6|8481|8479.3|53
1651748930000|2022-05-05 11:08:50|8483.2|8481.7|8484.6|8483.1|8486.3|8484.1|8483|8481.5|50
1651748940000|2022-05-05 11:09:00|8484.7|8483.2|8485.2|8483.7|8485.9|8483.9|8483.7|8482.2|57
1651748950000|2022-05-05 11:09:10|8485.1|8483.6|8485.6|8484.1|8485.8|8484.4|8485|8483.5|28
1651748960000|2022-05-05 11:09:20|8485.5|8484|8488.1|8486.6|8488.4|8486.6|8485.5|8484|50
1651748970000|2022-05-05 11:09:30|8487.8|8486.3|8486.2|8484.7|8489.7|8487.5|8485.9|8484.3|60
1651748980000|2022-05-05 11:09:40|8486.8|8484.9|8482.4|8480.9|8486.8|8485|8482.4|8480.9|43
1651748990000|2022-05-05 11:09:50|8482.3|8480.8|8481.6|8480.1|8483.6|8482.1|8480.2|8478.7|55
1651749000000|2022-05-05 11:10:00|8481.8|8480|8483.8|8482.3|8484.3|8482.7|8481.6|8480|51
1651749010000|2022-05-05 11:10:10|8484.4|8482.1|8487|8485.5|8487.1|8485.6|8483.4|8481.9|50
1651749020000|2022-05-05 11:10:20|8486.9|8485.4|8489.3|8487.8|8490|8488.2|8486.8|8485.3|67
1651749030000|2022-05-05 11:10:30|8489.4|8487.9|8490.3|8488.8|8491.4|8489.6|8488.8|8487.2|65
1651749040000|2022-05-05 11:10:40|8490.2|8488.7|8487.3|8485.8|8491.1|8489.6|8487.3|8485.8|58
1651749050000|2022-05-05 11:10:50|8487.2|8485.7|8487.2|8485.4|8488|8486.5|8486.9|8485.2|63
1651749060000|2022-05-05 11:11:00|8487.3|8485.8|8487.6|8486.1|8487.9|8486.1|8485.6|8483.9|60
1651749070000|2022-05-05 11:11:10|8487.8|8486.3|8488.1|8486.6|8488.7|8487.2|8487.3|8485.8|53
1651749080000|2022-05-05 11:11:20|8488.5|8487|8487.8|8486.3|8488.6|8487.1|8486.7|8485.2|55
1651749090000|2022-05-05 11:11:30|8488.1|8486.6|8488.6|8487.1|8489.1|8487.6|8485.7|8484.2|44
1651749100000|2022-05-05 11:11:40|8489.1|8487.6|8489.3|8487.8|8489.5|8488|8488.3|8486.8|35
1651749110000|2022-05-05 11:11:50|8489.2|8487.7|8489.4|8487.9|8489.8|8488.3|8489|8487.5|32
1651749120000|2022-05-05 11:12:00|8489.5|8488|8488.9|8487.4|8489.6|8488.3|8488.4|8486.9|43
1651749130000|2022-05-05 11:12:10|8488.8|8487.3|8488.9|8487.4|8489.5|8488.1|8488.7|8487.2|27
1651749140000|2022-05-05 11:12:20|8488.6|8487.1|8487.3|8485.8|8489.1|8487.6|8487.3|8485.8|42
1651749150000|2022-05-05 11:12:30|8487.1|8485.6|8489.3|8487.8|8489.7|8488.2|8487.1|8485.6|45
1651749160000|2022-05-05 11:12:40|8489.4|8487.9|8488.9|8487.4|8489.6|8488.1|8488.8|8487.3|22
1651749170000|2022-05-05 11:12:50|8488.8|8487.3|8489|8487.5|8489.8|8487.6|8488.3|8486.8|37
1651749180000|2022-05-05 11:13:00|8488.8|8487.3|8488.1|8486.6|8489|8487.5|8488|8486.5|43
1651749190000|2022-05-05 11:13:10|8488.3|8486.8|8489.4|8487.9|8489.6|8488.1|8488.1|8486.6|48
1651749200000|2022-05-05 11:13:20|8489.9|8488.4|8489.8|8488.3|8491.5|8490|8489.6|8488.1|58
1651749210000|2022-05-05 11:13:30|8490|8488.5|8489.7|8488.2|8490.2|8488.7|8489.4|8488|28
1651749220000|2022-05-05 11:13:40|8489.8|8488.3|8489.9|8488.4|8490.1|8488.6|8489.6|8488.1|19
1651749230000|2022-05-05 11:13:50|8490|8488.5|8491.6|8490.1|8492.4|8490.9|8490|8488.5|24
1651749240000|2022-05-05 11:14:00|8491.5|8490|8488.5|8487|8491.7|8490.2|8488|8486.5|48
1651749250000|2022-05-05 11:14:10|8488.6|8487.1|8489.7|8488.2|8489.7|8488.2|8488.5|8487|37
1651749260000|2022-05-05 11:14:20|8489.6|8488.1|8488.7|8487.2|8490|8488.5|8488.7|8487.2|39
1651749270000|2022-05-05 11:14:30|8488.8|8487.3|8491|8489.5|8491.3|8489.8|8488.6|8487.1|41
1651749280000|2022-05-05 11:14:40|8491.1|8489.6|8490.8|8489.3|8491.8|8490.3|8490.4|8489.2|44
1651749290000|2022-05-05 11:14:50|8491|8489.5|8492.7|8491.2|8492.7|8491.2|8490.5|8489.1|53
1651749300000|2022-05-05 11:15:00|8492.3|8490.8|8495.9|8494.4|8496.7|8495.2|8492.3|8490.8|62
1651749310000|2022-05-05 11:15:10|8495.8|8494.3|8495.2|8494.3|8496.1|8494.6|8494.2|8492.7|49
1651749320000|2022-05-05 11:15:20|8495.6|8494.1|8495.6|8494.1|8495.8|8494.6|8495|8493.5|47
1651749330000|2022-05-05 11:15:30|8495.5|8494|8493.2|8491.7|8495.7|8494.4|8492.9|8491.6|46
1651749340000|2022-05-05 11:15:40|8493.1|8491.6|8495.2|8493.7|8495.2|8493.7|8491.8|8490.5|39
1651749350000|2022-05-05 11:15:50|8495.1|8493.6|8494.8|8493.3|8496.2|8494.7|8494.7|8493.2|47
1651749360000|2022-05-05 11:16:00|8495|8493.5|8495.8|8494.3|8495.9|8494.7|8494.9|8493.4|44
1651749370000|2022-05-05 11:16:10|8495.7|8494.2|8497.6|8496.1|8497.7|8496.5|8495.4|8493.9|43
1651749380000|2022-05-05 11:16:20|8497.7|8496.2|8497|8495.5|8499.3|8497.8|8497|8495.5|33
1651749390000|2022-05-05 11:16:30|8497.1|8495.6|8497.7|8496.2|8498.5|8497.3|8496.8|8495.3|37
1651749400000|2022-05-05 11:16:40|8497.8|8496.3|8497.5|8496|8498.3|8496.8|8497.1|8495.6|28
1651749410000|2022-05-05 11:16:50|8497.4|8495.9|8497.8|8496.3|8497.8|8496.3|8497.1|8495.6|25
1651749420000|2022-05-05 11:17:00|8497.7|8496.2|8496.5|8495|8498.2|8496.7|8495.9|8494.7|48
1651749430000|2022-05-05 11:17:10|8496.6|8495.1|8497.2|8495.7|8497.2|8495.9|8495.4|8494.2|31
1651749440000|2022-05-05 11:17:20|8496.6|8495.3|8497.1|8495.6|8497.3|8495.8|8496.5|8495.2|22
1651749450000|2022-05-05 11:17:30|8497.2|8495.7|8496.5|8495|8498.1|8496.6|8496.4|8494.9|37
1651749460000|2022-05-05 11:17:40|8496.4|8494.9|8494.5|8493|8496.5|8495|8494.4|8492.9|35
1651749470000|2022-05-05 11:17:50|8494.6|8493.1|8493.2|8491.7|8495.1|8493.6|8492.9|8491.4|40
1651749480000|2022-05-05 11:18:00|8493.3|8491.8|8493.5|8492|8494.2|8492.9|8493.2|8491.7|36
1651749490000|2022-05-05 11:18:10|8493.4|8491.9|8495|8493.5|8495|8493.5|8493.4|8491.9|30
1651749500000|2022-05-05 11:18:20|8494.9|8493.4|8496.9|8495.4|8497|8495.5|8494.9|8493.4|31
1651749510000|2022-05-05 11:18:30|8497|8495.5|8495.7|8494.2|8497.2|8496.1|8495.5|8494|21
1651749520000|2022-05-05 11:18:40|8495.6|8494.1|8495.1|8493.6|8495.6|8494.1|8494.8|8493.3|29
1651749530000|2022-05-05 11:18:50|8494.9|8493.4|8493.3|8491.8|8495|8493.5|8492.9|8491.4|28
1651749540000|2022-05-05 11:19:00|8493.2|8491.7|8493.8|8492.3|8494.1|8492.6|8493|8491.5|34
1651749550000|2022-05-05 11:19:10|8494.3|8492.8|8493.8|8492.3|8494.3|8492.8|8493.6|8492.1|25
1651749560000|2022-05-05 11:19:20|8494.1|8492.6|8494|8492.5|8494.2|8492.9|8493.6|8492.4|23
1651749570000|2022-05-05 11:19:30|8494.1|8492.6|8494.1|8492.6|8494.7|8493.2|8493.7|8492.4|28
1651749580000|2022-05-05 11:19:40|8494.2|8492.7|8494.3|8492.8|8494.6|8493.3|8494|8492.5|18
1651749590000|2022-05-05 11:19:50|8494.7|8493.2|8493.4|8491.9|8495.1|8493.6|8493.1|8491.9|32
1651749600000|2022-05-05 11:20:00|8493.6|8492.1|8493.3|8491.8|8494|8492.7|8493.3|8491.8|22
1651749610000|2022-05-05 11:20:10|8493.2|8491.7|8493.6|8492.1|8493.7|8492.8|8493|8491.6|28
1651749620000|2022-05-05 11:20:20|8493.3|8492.4|8493.3|8491.8|8493.9|8492.5|8493.1|8491.7|23
1651749630000|2022-05-05 11:20:30|8493.1|8491.6|8491.8|8490.3|8493.3|8491.8|8491.5|8490|27
1651749640000|2022-05-05 11:20:40|8491.9|8490.4|8491.6|8490.1|8493|8491.5|8491.6|8490.1|43
1651749650000|2022-05-05 11:20:50|8491.7|8490.2|8492.7|8491.2|8492.8|8491.3|8491.4|8489.9|41
1651749660000|2022-05-05 11:21:00|8493.1|8491.6|8495.4|8493.9|8495.5|8494|8493.1|8491.6|35
1651749670000|2022-05-05 11:21:10|8495.3|8493.8|8494.4|8493.5|8496|8494.5|8494.4|8493.1|33
1651749680000|2022-05-05 11:21:20|8494.5|8493.6|8493.8|8492.3|8494.8|8493.6|8493.5|8492.3|23
1651749690000|2022-05-05 11:21:30|8494.1|8492.6|8494.6|8493.1|8494.9|8493.4|8493.5|8492|37
1651749700000|2022-05-05 11:21:40|8494.5|8493|8495.1|8493.6|8495.1|8493.7|8493.5|8492.2|27
1651749710000|2022-05-05 11:21:50|8495|8493.5|8497.4|8495.9|8497.4|8495.9|8494.5|8493.3|42
1651749720000|2022-05-05 11:22:00|8497.2|8496.3|8494.8|8493.9|8497.7|8496.6|8494.8|8493.7|32
1651749730000|2022-05-05 11:22:10|8494.7|8493.8|8494.3|8492.8|8495.1|8494|8493.9|8492.4|26
1651749740000|2022-05-05 11:22:20|8494.2|8492.7|8494|8492.5|8494.2|8492.9|8493.4|8492.2|15
1651749750000|2022-05-05 11:22:30|8493.9|8492.4|8493.2|8491.7|8494.4|8493.1|8492.6|8491.3|36
1651749760000|2022-05-05 11:22:40|8493.1|8491.6|8492.2|8490.7|8493.8|8492.5|8491.8|8490.6|46
1651749770000|2022-05-05 11:22:50|8492.1|8490.6|8491.4|8489.9|8492.2|8490.8|8491.1|8489.9|28
1651749780000|2022-05-05 11:23:00|8491.2|8489.7|8490.1|8488.6|8491.6|8490.1|8490.1|8488.6|41
1651749790000|2022-05-05 11:23:10|8490.2|8488.7|8489.3|8487.8|8490.7|8489.2|8489.1|8487.6|29
1651749800000|2022-05-05 11:23:20|8489.4|8487.9|8490.1|8488.6|8490.3|8488.8|8488.8|8487.3|42
1651749810000|2022-05-05 11:23:30|8490|8488.5|8489.5|8488|8491.2|8489.7|8489.1|8487.6|50
1651749820000|2022-05-05 11:23:40|8490|8488.5|8492.5|8491|8494.6|8493.1|8490|8488.5|62
1651749830000|2022-05-05 11:23:50|8492.6|8491.1|8492|8490.5|8492.8|8491.3|8491.8|8490.3|28
1651749840000|2022-05-05 11:24:00|8492.1|8490.6|8494.2|8492.7|8495.5|8494|8491.4|8489.9|49
1651749850000|2022-05-05 11:24:10|8494.3|8492.8|8495.3|8493.8|8495.3|8493.8|8493.4|8491.9|34
1651749860000|2022-05-05 11:24:20|8495.2|8493.7|8495.8|8494.3|8496.2|8494.7|8495.2|8493.7|28
1651749870000|2022-05-05 11:24:30|8495.9|8494.4|8497|8495.5|8497|8495.5|8495.4|8493.9|36
1651749880000|2022-05-05 11:24:40|8497.1|8495.6|8497.8|8496.3|8498|8496.5|8497|8495.5|34
1651749890000|2022-05-05 11:24:50|8498|8496.5|8500.5|8499|8500.9|8499.4|8497.6|8496.4|52
1651749900000|2022-05-05 11:25:00|8500.4|8498.9|8500.1|8498.6|8500.4|8498.9|8499.1|8498|47
1651749910000|2022-05-05 11:25:10|8500|8498.5|8500.4|8498.9|8500.6|8499.1|8499.9|8498.5|21
1651749920000|2022-05-05 11:25:20|8500.3|8498.8|8500|8498.5|8500.5|8499.2|8499.5|8498|36
1651749930000|2022-05-05 11:25:30|8500.1|8498.6|8499|8497.5|8500.5|8499.3|8498.5|8497.2|35
1651749940000|2022-05-05 11:25:40|8499.1|8497.6|8500.3|8498.8|8500.4|8499.2|8499.1|8497.6|12
1651749950000|2022-05-05 11:25:50|8500|8498.5|8499.8|8498.9|8500.2|8499.1|8499.5|8498.1|20
1651749960000|2022-05-05 11:26:00|8499.9|8499|8500.5|8499|8500.6|8499.5|8499.8|8498.7|37
1651749970000|2022-05-05 11:26:10|8500.4|8498.9|8499.8|8498.3|8500.6|8499.5|8499.4|8498|26
1651749980000|2022-05-05 11:26:20|8499.7|8498.2|8499.6|8498.1|8500.2|8499.2|8499.2|8498.1|29
1651749990000|2022-05-05 11:26:30|8499.5|8498|8499.8|8498.3|8499.8|8498.5|8498.7|8497.6|27
1651750000000|2022-05-05 11:26:40|8499.7|8498.2|8498.1|8496.6|8499.8|8498.3|8497.7|8496.2|39
1651750010000|2022-05-05 11:26:50|8497.9|8496.4|8497.1|8495.6|8498.4|8496.9|8496.2|8494.7|33
1651750020000|2022-05-05 11:27:00|8497|8495.5|8497.5|8496|8498|8496.8|8497|8495.5|41
1651750030000|2022-05-05 11:27:10|8497.1|8496.2|8497.1|8495.6|8497.9|8496.4|8496.7|8495.2|42
1651750040000|2022-05-05 11:27:20|8497|8495.5|8497.4|8495.9|8497.6|8496.1|8496.4|8494.9|36
1651750050000|2022-05-05 11:27:30|8497.1|8496.2|8495.8|8494.3|8497.1|8496.2|8495|8493.6|32
1651750060000|2022-05-05 11:27:40|8495.7|8494.9|8496.7|8495.2|8496.7|8495.2|8495.6|8494.1|34
1651750070000|2022-05-05 11:27:50|8496.5|8495|8496.3|8494.8|8496.6|8495.3|8495.7|8494.2|37
1651750080000|2022-05-05 11:28:00|8496.4|8494.9|8495.9|8494.4|8496.5|8495|8495.8|8494.3|41
1651750090000|2022-05-05 11:28:10|8495.8|8494.3|8495.8|8494.3|8495.9|8494.6|8495|8493.5|25
1651750100000|2022-05-05 11:28:20|8495.9|8494.4|8495.2|8494.3|8496.1|8494.6|8493.8|8492.3|49
1651750110000|2022-05-05 11:28:30|8495.5|8494|8493.1|8491.6|8495.5|8494|8492.9|8491.4|46
1651750120000|2022-05-05 11:28:40|8493|8491.5|8492|8490.5|8493.2|8491.7|8491.6|8490.2|43
1651750130000|2022-05-05 11:28:50|8492.1|8490.6|8491.4|8489.9|8492.4|8491.1|8491|8489.6|33
1651750140000|2022-05-05 11:29:00|8491.5|8490|8491.6|8490.1|8491.9|8490.7|8490.5|8489|45
1651750150000|2022-05-05 11:29:10|8491.8|8490.3|8490.7|8489.2|8492.1|8490.6|8490.5|8489|36
1651750160000|2022-05-05 11:29:20|8490.8|8489.3|8491.6|8490.1|8491.9|8490.4|8490.8|8489.3|31
1651750170000|2022-05-05 11:29:30|8491.8|8490.3|8493.7|8492.2|8493.7|8492.3|8491.8|8490.3|33
1651750180000|2022-05-05 11:29:40|8493.8|8492.3|8496.6|8495.1|8496.7|8495.2|8493.8|8492.3|44
1651750190000|2022-05-05 11:29:50|8496.7|8495.2|8496|8494.5|8496.9|8495.4|8495.8|8494.3|47
1651750200000|2022-05-05 11:30:00|8495.9|8494.4|8494.5|8493|8496.4|8494.9|8494|8491.9|53
1651750210000|2022-05-05 11:30:10|8494.4|8492.9|8492.6|8491.1|8495.2|8493.2|8492.4|8490.9|51
1651750220000|2022-05-05 11:30:20|8492.4|8490.9|8492.4|8490.9|8492.8|8491.3|8491.6|8490.1|40
1651750230000|2022-05-05 11:30:30|8492.5|8491|8489.4|8487.9|8492.8|8491.3|8489.4|8487.9|40
1651750240000|2022-05-05 11:30:40|8489.2|8487.7|8487.2|8485.7|8489.6|8488.1|8487.2|8485.7|45
1651750250000|2022-05-05 11:30:50|8487.3|8485.8|8487.4|8485.9|8487.9|8486.4|8486.8|8485.3|50
1651750260000|2022-05-05 11:31:00|8487.3|8485.8|8487.2|8485.7|8488.4|8486.9|8486.7|8485.2|45
1651750270000|2022-05-05 11:31:10|8487.1|8485.6|8486.8|8485.3|8487.2|8485.9|8486.5|8485|35
1651750280000|2022-05-05 11:31:20|8486.5|8485.6|8488.2|8486.7|8488.4|8486.9|8486.4|8485.4|43
1651750290000|2022-05-05 11:31:30|8488.3|8486.8|8489.3|8487.8|8490.2|8488.7|8488.3|8486.8|41
1651750300000|2022-05-05 11:31:40|8489.4|8487.9|8489|8487.5|8490.1|8488.6|8488.9|8487.4|33
1651750310000|2022-05-05 11:31:50|8488.8|8487.9|8488.4|8486.9|8489|8488|8487.6|8486.1|39
1651750320000|2022-05-05 11:32:00|8488.3|8486.8|8487|8485.5|8488.5|8487.2|8487|8485.5|42
1651750330000|2022-05-05 11:32:10|8486.9|8485.4|8487.2|8485.7|8488.1|8486.6|8486.7|8485.4|42
1651750340000|2022-05-05 11:32:20|8487.1|8485.6|8487.9|8486.4|8488|8486.5|8486.9|8485.4|25
1651750350000|2022-05-05 11:32:30|8488.1|8486.6|8487.9|8487|8488.3|8487|8487.7|8486.2|29
1651750360000|2022-05-05 11:32:40|8488.3|8486.8|8488.3|8486.8|8489|8487.9|8487.6|8486.1|40
1651750370000|2022-05-05 11:32:50|8488.2|8486.7|8486.1|8484.6|8488.4|8487.3|8485.8|8484.6|37
1651750380000|2022-05-05 11:33:00|8486.2|8484.7|8486.6|8485.1|8486.8|8485.6|8486.1|8484.6|34
1651750390000|2022-05-05 11:33:10|8486.7|8485.2|8486.6|8485.1|8486.7|8485.5|8486|8484.9|30
1651750400000|2022-05-05 11:33:20|8486.8|8485.3|8488.5|8487|8488.6|8487.4|8486.8|8485.3|40
1651750410000|2022-05-05 11:33:30|8488.4|8486.9|8487|8485.5|8488.4|8486.9|8486.5|8485.4|33
1651750420000|2022-05-05 11:33:40|8486.9|8485.4|8488.1|8487.2|8488.3|8487.2|8486.8|8485.4|37
1651750430000|2022-05-05 11:33:50|8487.9|8487|8490.4|8488.9|8490.9|8489.7|8487.9|8486.8|44
1651750440000|2022-05-05 11:34:00|8490.5|8489|8490.1|8488.6|8491.2|8489.9|8488.7|8487.2|44
1651750450000|2022-05-05 11:34:10|8490|8488.5|8490.8|8489.3|8490.8|8489.3|8490|8488.5|27
1651750460000|2022-05-05 11:34:20|8491.1|8489.6|8492|8490.5|8492.7|8491.2|8491.1|8489.6|36
1651750470000|2022-05-05 11:34:30|8492.4|8490.9|8492.9|8491.4|8493.2|8491.7|8492.3|8490.8|32
1651750480000|2022-05-05 11:34:40|8493|8491.5|8495.1|8493.6|8495.1|8493.6|8492.5|8491|40
1651750490000|2022-05-05 11:34:50|8495|8493.5|8495.1|8493.6|8495.5|8494|8494.2|8492.7|45
1651750500000|2022-05-05 11:35:00|8494.9|8493.4|8495.9|8494.4|8495.9|8494.6|8493|8492.1|40
1651750510000|2022-05-05 11:35:10|8496|8494.5|8496.1|8494.6|8496.1|8494.6|8494.6|8493.3|49
1651750520000|2022-05-05 11:35:20|8496.4|8494.9|8493.7|8492.2|8496.5|8495.4|8492.9|8491.7|47
1651750530000|2022-05-05 11:35:30|8493.8|8492.3|8493|8491.5|8493.8|8492.3|8492.7|8491.4|28
1651750540000|2022-05-05 11:35:40|8492.5|8491.6|8492|8490.5|8492.7|8491.6|8491.8|8490.3|32
1651750550000|2022-05-05 11:35:50|8492.2|8490.7|8490.8|8489.3|8492.4|8490.9|8490.5|8489.3|34
1651750560000|2022-05-05 11:36:00|8490.9|8489.4|8492.7|8491.2|8492.8|8491.3|8490.1|8488.6|42
1651750570000|2022-05-05 11:36:10|8492.6|8491.1|8492.7|8491.2|8492.9|8491.4|8492.4|8490.9|20
1651750580000|2022-05-05 11:36:20|8492.8|8491.3|8494.5|8493|8494.5|8493|8492.6|8491.1|37
1651750590000|2022-05-05 11:36:30|8495|8493.5|8494.4|8492.9|8495.8|8494.6|8493.6|8492.1|48
1651750600000|2022-05-05 11:36:40|8494.3|8492.8|8493.9|8492.4|8494.6|8493.1|8493.8|8492.3|39
1651750610000|2022-05-05 11:36:50|8493.8|8492.3|8494.2|8492.7|8495.6|8494.1|8493.8|8492.3|30
1651750620000|2022-05-05 11:37:00|8494.1|8492.6|8494.6|8493.1|8494.9|8493.4|8493.8|8492.3|37
1651750630000|2022-05-05 11:37:10|8494.5|8493|8494.3|8492.8|8494.6|8493.1|8493.5|8492|41
1651750640000|2022-05-05 11:37:20|8494.5|8493|8495.4|8493.9|8495.4|8493.9|8494.4|8492.9|31
1651750650000|2022-05-05 11:37:30|8495.5|8494|8495.5|8494|8495.6|8494.1|8495.4|8493.9|13
1651750660000|2022-05-05 11:37:40|8495.4|8493.9|8493.9|8492.4|8495.5|8494.3|8493.7|8492.2|42
1651750670000|2022-05-05 11:37:50|8494|8492.5|8493.3|8491.8|8494.3|8492.8|8493.3|8491.8|29
1651750680000|2022-05-05 11:38:00|8493.2|8491.7|8492.9|8491.4|8493.7|8492.3|8492.2|8490.9|46
1651750690000|2022-05-05 11:38:10|8492.8|8491.3|8494.3|8492.8|8494.3|8492.8|8492.6|8491.1|36
1651750700000|2022-05-05 11:38:20|8494.1|8492.6|8493.3|8491.8|8494.1|8492.6|8493.2|8491.7|23
1651750710000|2022-05-05 11:38:30|8493.4|8491.9|8493.5|8492|8494.1|8492.6|8493.2|8491.7|32
1651750720000|2022-05-05 11:38:40|8493.4|8491.9|8493.2|8491.7|8493.6|8492.1|8492.6|8491.4|19
1651750730000|2022-05-05 11:38:50|8493.4|8491.9|8494.9|8493.4|8494.9|8493.7|8493.2|8491.7|34
1651750740000|2022-05-05 11:39:00|8494.8|8493.3|8498.2|8496.7|8498.3|8496.8|8494.6|8493.1|37
1651750750000|2022-05-05 11:39:10|8498.1|8496.6|8499.2|8497.7|8499.5|8498|8498|8496.5|45
1651750760000|2022-05-05 11:39:20|8499.7|8498.2|8503.8|8502.3|8504.1|8502.6|8499.7|8498.2|29
1651750770000|2022-05-05 11:39:30|8504.3|8501.9|8505.1|8503.6|8506.4|8503.8|8502.6|8501.1|48
1651750780000|2022-05-05 11:39:40|8505.2|8503.7|8504.2|8502.7|8505.8|8504.3|8503.3|8501.8|53
1651750790000|2022-05-05 11:39:50|8503.9|8502.4|8506.6|8503.6|8506.6|8503.6|8503.3|8501.8|42
1651750800000|2022-05-05 11:40:00|8506.7|8505.2|8509.2|8507.7|8510.5|8508.1|8506.6|8504.2|55
1651750810000|2022-05-05 11:40:10|8509.3|8507.8|8508.6|8507.1|8509.6|8507.8|8507.7|8506.2|53
1651750820000|2022-05-05 11:40:20|8508.5|8507|8506.2|8504.7|8509.9|8507.4|8506.2|8504.7|51
1651750830000|2022-05-05 11:40:30|8506.1|8504.6|8508.8|8507.3|8509|8507.5|8506|8504.5|52
1651750840000|2022-05-05 11:40:40|8508.9|8507.4|8509|8507.5|8509.3|8507.6|8508|8506.5|34
1651750850000|2022-05-05 11:40:50|8508.9|8507.4|8512.8|8511.3|8513.3|8511.8|8508.9|8507.4|43
1651750860000|2022-05-05 11:41:00|8512.9|8511.4|8514|8511.6|8514.5|8512.4|8512|8510.4|60
1651750870000|2022-05-05 11:41:10|8514.1|8511.5|8513.3|8511.8|8514.2|8512.5|8512.5|8511|47
1651750880000|2022-05-05 11:41:20|8513.2|8511.7|8514.8|8513.3|8516.1|8514.2|8513.2|8511.7|48
1651750890000|2022-05-05 11:41:30|8515.6|8513.2|8515.4|8513.9|8516.2|8514.2|8514.7|8513.2|46
1651750900000|2022-05-05 11:41:40|8515.3|8513.8|8522.1|8518.9|8522.1|8519.5|8515.3|8513.8|57
1651750910000|2022-05-05 11:41:50|8520.8|8519.3|8518.6|8516.4|8521.6|8519.5|8518.2|8516.4|60
1651750920000|2022-05-05 11:42:00|8518.3|8516.8|8514.5|8513|8519.1|8517.3|8514.4|8512.7|61
1651750930000|2022-05-05 11:42:10|8514.6|8513.1|8518.5|8517|8519.4|8517.4|8514|8512.2|58
1651750940000|2022-05-05 11:42:20|8518.6|8517.1|8516.6|8515.1|8518.8|8517.3|8516.6|8515.1|57
1651750950000|2022-05-05 11:42:30|8516.7|8515.2|8518.8|8517.3|8520|8518.5|8516.4|8514.9|45
1651750960000|2022-05-05 11:42:40|8518.7|8517.2|8516.7|8515.2|8518.7|8517.2|8516.5|8514.9|46
1651750970000|2022-05-05 11:42:50|8516.8|8515.3|8517.7|8516.2|8518.2|8516.7|8516.6|8515.1|35
1651750980000|2022-05-05 11:43:00|8517.8|8516.3|8515.3|8513.8|8518|8516.5|8515.3|8513.8|32
1651750990000|2022-05-05 11:43:10|8515.4|8513.9|8515.7|8514.2|8516.4|8514.9|8515|8513.5|45
1651751000000|2022-05-05 11:43:20|8515.6|8514.1|8515.2|8513.7|8515.9|8514.4|8515|8513.5|32
1651751010000|2022-05-05 11:43:30|8515.3|8513.8|8513.7|8512.2|8515.3|8513.8|8512.8|8509.7|45
1651751020000|2022-05-05 11:43:40|8513.6|8512.1|8513.5|8512|8514.2|8512.2|8513.1|8511.6|38
1651751030000|2022-05-05 11:43:50|8513.6|8512.1|8513.4|8511.9|8514|8512.2|8513.3|8511.5|24
1651751040000|2022-05-05 11:44:00|8513.5|8512|8513.6|8512.1|8514.1|8512.6|8513.3|8511.8|30
1651751050000|2022-05-05 11:44:10|8513.5|8512|8512.6|8511.1|8513.6|8512.1|8512.6|8511.1|29
1651751060000|2022-05-05 11:44:20|8512.7|8511.2|8512.3|8510.8|8512.8|8511.3|8512.2|8510.7|18
1651751070000|2022-05-05 11:44:30|8512.4|8510.9|8511.8|8510.3|8512.5|8511|8511.7|8510.2|23
1651751080000|2022-05-05 11:44:40|8511.7|8510.2|8510.7|8509.2|8511.7|8510.2|8510.6|8509.1|24
1651751090000|2022-05-05 11:44:50|8510.8|8509.3|8511.1|8509.6|8511.4|8509.9|8510.3|8508.8|42
1651751100000|2022-05-05 11:45:00|8511|8509.5|8512.3|8510.8|8513.9|8512.4|8511|8509.5|41
1651751110000|2022-05-05 11:45:10|8512.4|8510.9|8513.3|8511.8|8514.4|8512.9|8512.4|8510.9|31
1651751120000|2022-05-05 11:45:20|8512.8|8511.3|8512.2|8510.7|8512.9|8511.4|8512.2|8510.7|36
1651751130000|2022-05-05 11:45:30|8512.3|8510.8|8509.9|8508.4|8512.3|8510.8|8509.7|8508.2|49
1651751140000|2022-05-05 11:45:40|8510|8508.5|8510.6|8509.1|8510.7|8509.2|8509.4|8507.9|35
1651751150000|2022-05-05 11:45:50|8510.3|8508.8|8508.7|8507.2|8510.3|8508.8|8508.6|8507.1|43
1651751160000|2022-05-05 11:46:00|8508.9|8507.4|8507|8505.5|8508.9|8507.4|8506.6|8505.1|41
1651751170000|2022-05-05 11:46:10|8506.4|8504.9|8506|8504.5|8506.4|8504.9|8505|8503.5|27
1651751180000|2022-05-05 11:46:20|8506.1|8504.6|8507.1|8505.6|8507.3|8505.8|8506.1|8504.6|43
1651751190000|2022-05-05 11:46:30|8507|8505.5|8507.2|8505.7|8507.6|8506.1|8506.9|8505.4|32
1651751200000|2022-05-05 11:46:40|8507.3|8505.8|8507.7|8506.2|8508|8506.5|8507.2|8505.7|35
1651751210000|2022-05-05 11:46:50|8507.6|8506.1|8506|8504.5|8507.6|8506.1|8505.3|8503.8|41
1651751220000|2022-05-05 11:47:00|8505.6|8504.1|8504.7|8503.2|8505.7|8504.2|8504.4|8502.9|60
1651751230000|2022-05-05 11:47:10|8504.2|8502.7|8504.6|8503.1|8504.8|8503.3|8503.6|8502.1|33
1651751240000|2022-05-05 11:47:20|8504.7|8503.2|8504.9|8503.4|8505.1|8503.6|8504.6|8503.1|36
1651751250000|2022-05-05 11:47:30|8505|8503.5|8506|8504.5|8506.1|8504.6|8504.8|8503.3|38
1651751260000|2022-05-05 11:47:40|8505.9|8504.4|8506.4|8504.9|8507.4|8505.9|8505.5|8504|32
1651751270000|2022-05-05 11:47:50|8506.5|8505|8506.3|8504.8|8506.6|8505.1|8505.6|8504.1|33
1651751280000|2022-05-05 11:48:00|8506.7|8505.2|8508.4|8506.9|8508.6|8507.1|8506.5|8505|26
1651751290000|2022-05-05 11:48:10|8508.2|8506.7|8509|8507.5|8509.6|8508.1|8507.9|8506.4|38
1651751300000|2022-05-05 11:48:20|8508.9|8507.4|8510.4|8508.9|8510.4|8508.9|8508.7|8507.2|42
1651751310000|2022-05-05 11:48:30|8510.3|8508.8|8511.6|8510.1|8511.6|8510.1|8509.8|8508.3|39
1651751320000|2022-05-05 11:48:40|8512|8510.5|8511.6|8510.1|8512.9|8511.4|8511.3|8509.8|32
1651751330000|2022-05-05 11:48:50|8511.7|8510.2|8512|8510.5|8512.1|8510.6|8510.3|8508.8|23
1651751340000|2022-05-05 11:49:00|8512.1|8510.6|8511.2|8509.7|8512.5|8511|8511.2|8509.7|32
1651751350000|2022-05-05 11:49:10|8511.3|8509.8|8511.3|8509.8|8511.8|8510.3|8510.5|8508.8|29
1651751360000|2022-05-05 11:49:20|8511|8509.5|8513.2|8511.7|8513.2|8511.7|8510.7|8509.2|51
1651751370000|2022-05-05 11:49:30|8513.3|8511.8|8513.8|8512.3|8513.8|8512.3|8512.6|8511.1|41
1651751380000|2022-05-05 11:49:40|8513.7|8512.2|8513.3|8511.8|8514.2|8512.7|8513.1|8511.6|28
1651751390000|2022-05-05 11:49:50|8513.4|8511.9|8513.3|8511.8|8513.4|8511.9|8513.1|8511.6|19
1651751400000|2022-05-05 11:50:00|8513|8511.5|8510|8508.5|8513.2|8511.7|8509.9|8508.4|37
1651751410000|2022-05-05 11:50:10|8510.1|8508.6|8512.6|8511.1|8512.7|8511.2|8509.7|8508.2|41
1651751420000|2022-05-05 11:50:20|8512.5|8511|8513.7|8512.2|8514|8512.5|8512.5|8511|27
1651751430000|2022-05-05 11:50:30|8513.6|8512.1|8514.7|8513.2|8514.8|8513.3|8512.6|8511.1|44
1651751440000|2022-05-05 11:50:40|8514.8|8513.3|8514.3|8512.8|8514.9|8513.4|8513.5|8512|32
1651751450000|2022-05-05 11:50:50|8514.2|8512.7|8512.1|8510.6|8514.2|8512.7|8512|8510.5|31
1651751460000|2022-05-05 11:51:00|8512.2|8510.7|8512|8510.5|8512.4|8510.9|8511.5|8510|47
1651751470000|2022-05-05 11:51:10|8511.9|8510.4|8509.8|8508.3|8512.2|8510.7|8509.7|8508.2|38
1651751480000|2022-05-05 11:51:20|8509.7|8508.2|8507.9|8506.4|8509.7|8508.2|8507.7|8506.2|29
1651751490000|2022-05-05 11:51:30|8507.8|8506.3|8507|8505.5|8508|8506.5|8506.8|8505.3|45
1651751500000|2022-05-05 11:51:40|8506.9|8505.4|8507.8|8506.3|8508|8506.5|8506.8|8505.3|35
1651751510000|2022-05-05 11:51:50|8507.7|8506.2|8508.4|8506.9|8508.4|8506.9|8507.7|8506.2|21
1651751520000|2022-05-05 11:52:00|8508.3|8506.8|8508.6|8507.1|8508.9|8507.8|8507.5|8506.3|35
1651751530000|2022-05-05 11:52:10|8508.3|8506.8|8508.6|8507.1|8508.6|8507.1|8507.9|8506.4|29
1651751540000|2022-05-05 11:52:20|8508.5|8507|8508.9|8507.4|8508.9|8507.4|8508.3|8506.8|15
1651751550000|2022-05-05 11:52:30|8509|8507.5|8509.2|8507.7|8509.4|8507.9|8508.9|8507.4|27
1651751560000|2022-05-05 11:52:40|8509.3|8507.8|8509.2|8507.7|8509.9|8508.4|8509.2|8507.7|32
1651751570000|2022-05-05 11:52:50|8509.1|8507.6|8508.5|8507|8509.1|8507.6|8508|8506.5|35
1651751580000|2022-05-05 11:53:00|8508.4|8506.9|8510.3|8508.8|8510.3|8508.8|8508.4|8506.9|27
1651751590000|2022-05-05 11:53:10|8510.4|8508.9|8510.1|8508.6|8510.4|8508.9|8509.5|8508|26
1651751600000|2022-05-05 11:53:20|8510.2|8508.7|8510.6|8509.1|8510.6|8509.1|8510.2|8508.7|22
1651751610000|2022-05-05 11:53:30|8510.7|8509.2|8510.8|8509.3|8510.8|8509.3|8510.4|8508.9|21
1651751620000|2022-05-05 11:53:40|8510.7|8509.2|8511.2|8509.7|8511.2|8509.7|8510.7|8509.2|27
1651751630000|2022-05-05 11:53:50|8511.3|8509.8|8510.5|8509|8511.4|8509.9|8510.3|8508.8|31
1651751640000|2022-05-05 11:54:00|8510.9|8509.4|8512.2|8510.7|8512.2|8510.7|8510.9|8509.4|10
1651751650000|2022-05-05 11:54:10|8512.5|8511|8512.3|8510.8|8513.1|8511.6|8512.3|8510.8|33
1651751660000|2022-05-05 11:54:20|8511.8|8510.3|8515.1|8513.6|8515.6|8514.1|8510.7|8509.2|48
1651751670000|2022-05-05 11:54:30|8514.9|8513.4|8514.5|8513|8515.3|8513.8|8514.2|8512.7|45
1651751680000|2022-05-05 11:54:40|8514.6|8513.1|8514.8|8513.3|8515|8513.5|8513.9|8512.1|45
1651751690000|2022-05-05 11:54:50|8514.9|8513.4|8516.4|8514.9|8516.4|8514.9|8514.1|8512.6|36
1651751700000|2022-05-05 11:55:00|8516.2|8514.7|8517.4|8515.9|8517.5|8516|8514.5|8513|41
1651751710000|2022-05-05 11:55:10|8517.5|8516|8517.8|8516.3|8518.4|8516.9|8517.4|8515.9|36
1651751720000|2022-05-05 11:55:20|8517.7|8516.2|8517.2|8515.7|8517.7|8516.2|8516.7|8515.2|37
1651751730000|2022-05-05 11:55:30|8517.3|8515.8|8516.7|8515.2|8517.3|8515.8|8516.3|8514.8|26
1651751740000|2022-05-05 11:55:40|8517|8515.5|8519.6|8518.1|8519.9|8518.4|8516.8|8515.3|40
1651751750000|2022-05-05 11:55:50|8519.4|8517.9|8517.9|8516.4|8519.5|8518|8517.9|8516.4|38
1651751760000|2022-05-05 11:56:00|8518|8516.5|8516|8514.5|8518|8516.5|8514.8|8513.3|36
1651751770000|2022-05-05 11:56:10|8515.9|8514.4|8517.3|8515.8|8518.3|8516.8|8515.6|8514.1|38
1651751780000|2022-05-05 11:56:20|8517.2|8515.7|8516.8|8515.3|8519.2|8517.7|8516.1|8514.9|33
1651751790000|2022-05-05 11:56:30|8516.9|8515.4|8515.9|8514.4|8517.3|8515.8|8515.9|8514.4|19
1651751800000|2022-05-05 11:56:40|8515.8|8514.3|8515.7|8514.2|8516.2|8514.5|8515.3|8513.8|38
1651751810000|2022-05-05 11:56:50|8515.8|8514.3|8517.8|8516.3|8517.9|8516.4|8515.8|8514.3|24
1651751820000|2022-05-05 11:57:00|8517.7|8516.2|8517.4|8515.9|8517.9|8516.4|8516.4|8514.9|35
1651751830000|2022-05-05 11:57:10|8517.6|8516.1|8519.2|8517.7|8519.3|8517.8|8517.6|8516.1|34
1651751840000|2022-05-05 11:57:20|8519.3|8517.8|8519.3|8517.8|8519.4|8517.9|8518.9|8517.4|28
1651751850000|2022-05-05 11:57:30|8519.1|8517.6|8517.1|8515.6|8519.1|8517.6|8516.8|8515.5|35
1651751860000|2022-05-05 11:57:40|8517|8515.5|8517.8|8516.9|8517.9|8517|8516.6|8515.2|37
1651751870000|2022-05-05 11:57:50|8517.9|8517|8516.9|8515.4|8519.1|8517.6|8516.8|8515.3|29
1651751880000|2022-05-05 11:58:00|8516.8|8515.3|8514.8|8513.3|8516.8|8515.3|8514.4|8512.9|41
1651751890000|2022-05-05 11:58:10|8514.9|8513.4|8514.7|8513.2|8514.9|8513.4|8513.4|8511.9|30
1651751900000|2022-05-05 11:58:20|8514.2|8512.7|8514.4|8512.9|8514.4|8512.9|8513|8511.5|33
1651751910000|2022-05-05 11:58:30|8514.3|8512.8|8512.9|8511.4|8514.3|8512.8|8512.7|8511.2|32
1651751920000|2022-05-05 11:58:40|8512.8|8511.3|8513.4|8511.9|8513.6|8512.1|8512.7|8511.2|22
1651751930000|2022-05-05 11:58:50|8513.3|8511.8|8512.4|8510.9|8513.4|8511.9|8512.3|8510.8|22
1651751940000|2022-05-05 11:59:00|8512.5|8511|8512.3|8510.8|8513|8511.5|8512.2|8510.7|27
1651751950000|2022-05-05 11:59:10|8512.2|8510.7|8512|8510.5|8512.3|8510.8|8511.6|8510.1|24
1651751960000|2022-05-05 11:59:20|8511.9|8510.4|8511.6|8510.1|8512.1|8510.6|8510.8|8509.3|35
1651751970000|2022-05-05 11:59:30|8511.5|8510|8510.7|8509.2|8511.8|8510.3|8510.6|8509.1|21
1651751980000|2022-05-05 11:59:40|8510.6|8509.1|8510.6|8509.1|8511.1|8509.9|8509.6|8508.4|38
1651751990000|2022-05-05 11:59:50|8510.7|8509.2|8510.7|8509.2|8510.9|8509.4|8510.3|8508.8|19
1651752000000|2022-05-05 12:00:00|8510.9|8509.8|8511.1|8509.6|8511.9|8510.7|8510.5|8509.2|45
1651752010000|2022-05-05 12:00:10|8511.2|8509.7|8512.2|8510.7|8512.3|8510.8|8511.2|8509.7|38
1651752020000|2022-05-05 12:00:20|8512.3|8510.8|8513.3|8511.8|8513.6|8512.1|8512.1|8510.6|36
1651752030000|2022-05-05 12:00:30|8513.2|8511.7|8512.9|8512|8513.4|8512.1|8512.8|8511.7|25
1651752040000|2022-05-05 12:00:40|8512.8|8511.9|8516.2|8514.7|8516.3|8514.8|8512.8|8511.9|41
1651752050000|2022-05-05 12:00:50|8516.4|8514.9|8516.1|8514.6|8516.4|8514.9|8515.5|8514|29
1651752060000|2022-05-05 12:01:00|8516.2|8514.7|8517.2|8515.7|8517.4|8515.9|8516.1|8514.6|29
1651752070000|2022-05-05 12:01:10|8517.1|8515.6|8519.3|8517.8|8519.6|8518.1|8517.1|8515.6|31
1651752080000|2022-05-05 12:01:20|8519.4|8517.9|8519|8517.5|8519.8|8518.3|8519|8517.5|29
1651752090000|2022-05-05 12:01:30|8518.3|8516.8|8518.4|8516.9|8518.6|8517.1|8517.3|8515.8|34
1651752100000|2022-05-05 12:01:40|8518.3|8516.8|8518.3|8516.8|8518.4|8516.9|8518.3|8516.8|9
1651752110000|2022-05-05 12:01:50|8518.2|8516.7|8519.5|8518|8519.8|8518.3|8518.2|8516.7|22
1651752120000|2022-05-05 12:02:00|8519.6|8518.1|8517|8515.5|8519.6|8518.1|8516.7|8515.2|26
1651752130000|2022-05-05 12:02:10|8516.9|8515.4|8516.6|8515.1|8517.6|8516.1|8516.6|8515.1|23
1651752140000|2022-05-05 12:02:20|8516.4|8514.9|8516|8514.5|8516.4|8514.9|8515.3|8513.8|24
1651752150000|2022-05-05 12:02:30|8516.1|8514.6|8515.9|8514.4|8516.8|8515.3|8515.9|8514.4|28
1651752160000|2022-05-05 12:02:40|8515.8|8514.3|8516.1|8514.6|8516.3|8514.8|8515.5|8514|20
1651752170000|2022-05-05 12:02:50|8516|8514.5|8515.3|8513.8|8516|8514.5|8514.8|8513.3|34
1651752180000|2022-05-05 12:03:00|8515.4|8513.9|8516.5|8515|8516.6|8515.1|8514.9|8513.4|30
1651752190000|2022-05-05 12:03:10|8516.3|8514.8|8516.9|8515.4|8517|8515.5|8515.9|8514.7|22
1651752200000|2022-05-05 12:03:20|8517|8515.5|8518.2|8516.7|8518.3|8516.8|8516.8|8515.3|30
1651752210000|2022-05-05 12:03:30|8518.3|8516.8|8516.8|8515.3|8518.3|8516.8|8516.8|8515.3|36
1651752220000|2022-05-05 12:03:40|8516.9|8515.4|8516.4|8514.9|8517|8515.5|8516.3|8514.8|22
1651752230000|2022-05-05 12:03:50|8516.5|8515|8515.5|8514|8516.5|8515|8515.5|8514|20
1651752240000|2022-05-05 12:04:00|8515.6|8514.1|8515.2|8513.7|8516|8514.6|8515|8513.5|35
1651752250000|2022-05-05 12:04:10|8515.1|8513.6|8514.7|8513.2|8515.6|8514.3|8514.3|8513.1|32
1651752260000|2022-05-05 12:04:20|8514.8|8513.3|8515.7|8514.2|8515.7|8514.3|8514.5|8513|30
1651752270000|2022-05-05 12:04:30|8515.8|8514.3|8515.4|8513.9|8515.9|8514.4|8515|8513.5|30
1651752280000|2022-05-05 12:04:40|8515.2|8513.7|8514.7|8513.2|8515.9|8514.4|8514.6|8513.1|38
1651752290000|2022-05-05 12:04:50|8514.8|8513.3|8513.1|8511.6|8514.8|8513.3|8512.8|8511.3|33
1651752300000|2022-05-05 12:05:00|8513|8511.5|8512.8|8511.3|8513.3|8511.9|8512.3|8510.8|38
1651752310000|2022-05-05 12:05:10|8512.9|8511.4|8512.1|8510.6|8512.9|8511.4|8511.6|8510.2|23
1651752320000|2022-05-05 12:05:20|8512.2|8511.3|8514.9|8513.4|8515.9|8514.4|8512.2|8511.2|26
1651752330000|2022-05-05 12:05:30|8515|8513.5|8514.4|8512.9|8515|8513.5|8514|8512.5|33
1651752340000|2022-05-05 12:05:40|8514.6|8513.1|8513.1|8511.6|8514.7|8513.2|8513|8511.5|33
1651752350000|2022-05-05 12:05:50|8513|8511.5|8512.1|8510.6|8513.2|8511.7|8511.8|8510.3|28
1651752360000|2022-05-05 12:06:00|8512.4|8510.9|8513.4|8511.9|8513.4|8511.9|8512.4|8510.9|19
1651752370000|2022-05-05 12:06:10|8513.3|8511.8|8515.2|8513.7|8515.8|8514.3|8512.8|8511.3|38
1651752380000|2022-05-05 12:06:20|8515.1|8513.6|8513.1|8511.6|8515.1|8513.6|8513|8511.5|29
1651752390000|2022-05-05 12:06:30|8513.3|8511.8|8515.8|8514.3|8515.8|8514.3|8513.1|8511.7|32
1651752400000|2022-05-05 12:06:40|8515.7|8514.2|8515.1|8513.6|8516.1|8514.6|8514.7|8513.6|37
1651752410000|2022-05-05 12:06:50|8515|8513.5|8515.3|8513.8|8516.3|8514.8|8515|8513.5|33
1651752420000|2022-05-05 12:07:00|8515.2|8513.7|8517.1|8515.6|8517.4|8515.9|8514.7|8513.5|22
1651752430000|2022-05-05 12:07:10|8517|8515.5|8516.1|8514.6|8517.4|8516.2|8515.9|8514.4|31
1651752440000|2022-05-05 12:07:20|8516.4|8514.9|8517.5|8516|8517.8|8516.6|8516.4|8514.9|29
1651752450000|2022-05-05 12:07:30|8517.4|8515.9|8516.4|8514.9|8517.5|8516|8516.3|8514.8|20
1651752460000|2022-05-05 12:07:40|8516.5|8515|8516.8|8515.3|8517.9|8516.4|8516.1|8514.6|28
1651752470000|2022-05-05 12:07:50|8517|8515.5|8517.9|8516.4|8518.5|8517|8516.1|8514.6|47
1651752480000|2022-05-05 12:08:00|8517.6|8516.1|8516.4|8515.5|8517.8|8516.6|8514.8|8513.3|36
1651752490000|2022-05-05 12:08:10|8516.5|8515.6|8516.6|8515.1|8517.1|8515.8|8516.3|8515|42
1651752500000|2022-05-05 12:08:20|8516.5|8515|8517|8515.5|8517|8515.5|8515.4|8513.9|34
1651752510000|2022-05-05 12:08:30|8517.2|8515.7|8518|8516.5|8518.1|8517|8517|8515.5|26
1651752520000|2022-05-05 12:08:40|8517.8|8516.3|8517.6|8516.1|8518.4|8517.1|8517.3|8516|34
1651752530000|2022-05-05 12:08:50|8517.5|8516|8517.8|8516.9|8518.4|8517.2|8517.5|8516|24
1651752540000|2022-05-05 12:09:00|8518.1|8516.6|8519.3|8517.8|8519.5|8518.4|8518.1|8516.6|29
1651752550000|2022-05-05 12:09:10|8519.2|8517.7|8517.2|8515.7|8519.3|8517.8|8517.1|8515.7|29
1651752560000|2022-05-05 12:09:20|8517.3|8515.8|8517.6|8516.1|8518.1|8516.7|8517.1|8515.6|26
1651752570000|2022-05-05 12:09:30|8517|8515.9|8516.4|8514.9|8517.5|8516|8516.1|8514.9|30
1651752580000|2022-05-05 12:09:40|8516.3|8514.8|8517.6|8516.1|8517.6|8516.2|8516.1|8514.6|24
1651752590000|2022-05-05 12:09:50|8517.5|8516|8515.1|8513.6|8517.5|8516|8514.7|8513.2|37
1651752600000|2022-05-05 12:10:00|8515|8513.5|8514.8|8513.3|8515.2|8513.8|8514.6|8513.1|36
1651752610000|2022-05-05 12:10:10|8514.7|8513.2|8514.6|8513.1|8514.8|8513.3|8514.5|8513|22
1651752620000|2022-05-05 12:10:20|8514.7|8513.2|8513.2|8511.7|8514.7|8513.2|8513.2|8511.7|32
1651752630000|2022-05-05 12:10:30|8513.5|8512|8515.1|8513.6|8515.1|8513.6|8513.3|8511.8|33
1651752640000|2022-05-05 12:10:40|8515.2|8513.7|8514.2|8513.3|8515.8|8514.5|8514.2|8513.3|38
1651752650000|2022-05-05 12:10:50|8514.5|8513.6|8514.8|8513.3|8514.9|8513.7|8513.7|8512.2|40
1651752660000|2022-05-05 12:11:00|8514.7|8513.2|8515.2|8513.7|8515.3|8514.1|8514|8512.5|37
1651752670000|2022-05-05 12:11:10|8515.3|8513.8|8516.6|8515.1|8516.7|8515.2|8515.2|8513.7|21
1651752680000|2022-05-05 12:11:20|8516.5|8515|8516.3|8514.8|8516.7|8515.2|8515.8|8514.5|39
1651752690000|2022-05-05 12:11:30|8516.4|8514.9|8515.6|8514.1|8516.5|8515|8515.4|8514.1|23
1651752700000|2022-05-05 12:11:40|8515.5|8514|8514.9|8513.4|8515.6|8514.4|8514.6|8513.2|20
1651752710000|2022-05-05 12:11:50|8514.5|8513.6|8514.7|8513.8|8515.1|8514|8514.5|8513.3|28
1651752720000|2022-05-05 12:12:00|8514.8|8513.9|8515|8514.1|8516.2|8515.1|8514.5|8513.6|37
1651752730000|2022-05-05 12:12:10|8515.3|8513.8|8514.9|8514|8516.2|8515|8514.8|8513.5|33
1651752740000|2022-05-05 12:12:20|8515.1|8513.6|8514.4|8513.5|8515.1|8513.9|8514.4|8513.2|26
1651752750000|2022-05-05 12:12:30|8514.5|8513.6|8514.4|8512.9|8514.8|8513.6|8514|8512.7|28
1651752760000|2022-05-05 12:12:40|8514.3|8512.8|8514.3|8513.4|8515.1|8514.1|8513.9|8512.7|34
1651752770000|2022-05-05 12:12:50|8514.2|8513.3|8514.9|8513.4|8515|8513.9|8513.7|8512.8|26
1651752780000|2022-05-05 12:13:00|8514.8|8513.3|8515|8513.5|8515.3|8514.1|8514.6|8513.2|34
1651752790000|2022-05-05 12:13:10|8514.7|8513.8|8514.6|8513.1|8515|8513.8|8513.8|8512.5|25
1651752800000|2022-05-05 12:13:20|8514.5|8513|8514.4|8513.5|8514.8|8513.6|8514.3|8513|20
1651752810000|2022-05-05 12:13:30|8514.5|8513.6|8514.4|8513.5|8514.6|8513.7|8514.3|8513.4|9
1651752820000|2022-05-05 12:13:40|8514.5|8513.6|8515.2|8514.3|8515.3|8514.4|8514.4|8513.5|21
1651752830000|2022-05-05 12:13:50|8515.6|8514.1|8517.2|8515.7|8517.7|8516.7|8515.6|8514.1|34
1651752840000|2022-05-05 12:14:00|8517.3|8515.8|8517.4|8515.9|8518.5|8517.3|8516.8|8515.5|31
1651752850000|2022-05-05 12:14:10|8517.1|8516.2|8520.4|8518.9|8520.5|8519|8517.1|8515.6|34
1651752860000|2022-05-05 12:14:20|8520.3|8518.8|8519.4|8517.9|8520.5|8519|8519.4|8517.9|26
1651752870000|2022-05-05 12:14:30|8519.3|8517.8|8518.5|8517|8519.3|8518|8518.4|8517|23
1651752880000|2022-05-05 12:14:40|8518.6|8517.1|8519.6|8518.1|8519.7|8518.4|8518.3|8516.8|25
1651752890000|2022-05-05 12:14:50|8519.7|8518.2|8519.2|8517.7|8519.7|8518.5|8518.9|8517.6|19
1651752900000|2022-05-05 12:15:00|8519.1|8517.6|8517.9|8516.4|8519.2|8517.7|8517.6|8516.3|25
1651752910000|2022-05-05 12:15:10|8517.8|8516.3|8518.4|8516.9|8518.5|8517|8516.5|8515.6|26
1651752920000|2022-05-05 12:15:20|8518.2|8516.7|8517.9|8517|8518.9|8517.7|8517.7|8516.7|35
1651752930000|2022-05-05 12:15:30|8518.2|8516.7|8518.9|8517.4|8519.1|8518|8518.2|8516.7|31
1651752940000|2022-05-05 12:15:40|8519|8517.5|8520.4|8518.9|8520.5|8519.1|8518.8|8517.3|29
1651752950000|2022-05-05 12:15:50|8520.5|8519|8521|8520.1|8521.2|8520.3|8519.9|8518.5|29
1651752960000|2022-05-05 12:16:00|8521.1|8519.6|8520.8|8519.9|8521.6|8520.3|8520.8|8519.4|38
1651752970000|2022-05-05 12:16:10|8520.9|8520|8521.9|8521|8522.3|8521|8520.7|8519.4|29
1651752980000|2022-05-05 12:16:20|8522.3|8520.8|8524.4|8522.9|8524.7|8523.2|8522.2|8520.8|45
1651752990000|2022-05-05 12:16:30|8524.2|8522.7|8524.4|8522.9|8524.4|8522.9|8522.6|8521.1|37
1651753000000|2022-05-05 12:16:40|8524.2|8522.7|8524.1|8522.6|8524.6|8523.3|8523.7|8522.3|39
1651753010000|2022-05-05 12:16:50|8523.6|8522.1|8523.5|8522|8524.1|8523|8523.2|8521.9|41
1651753020000|2022-05-05 12:17:00|8523.6|8522.1|8523.3|8521.8|8524|8522.7|8522.9|8521.4|41
1651753030000|2022-05-05 12:17:10|8523.1|8521.6|8523.5|8522|8523.5|8522.4|8522.8|8521.6|23
1651753040000|2022-05-05 12:17:20|8523.4|8521.9|8523.6|8522.1|8523.6|8522.1|8522.5|8521.4|16
1651753050000|2022-05-05 12:17:30|8523.5|8522|8524.2|8522.7|8524.5|8523|8523.5|8522|25
1651753060000|2022-05-05 12:17:40|8524.3|8522.8|8524.5|8523|8524.6|8523.1|8523.7|8522.5|25
1651753070000|2022-05-05 12:17:50|8524.6|8523.1|8524.9|8523.4|8524.9|8523.7|8524.2|8522.7|18
1651753080000|2022-05-05 12:18:00|8525|8523.5|8527|8526.1|8527.6|8526.2|8525|8523.5|34
1651753090000|2022-05-05 12:18:10|8527.3|8525.8|8527|8526.1|8527.5|8526.3|8527|8525.6|26
1651753100000|2022-05-05 12:18:20|8526.8|8525.9|8528.5|8527|8529|8527.5|8526.8|8525.5|32
1651753110000|2022-05-05 12:18:30|8528.6|8527.1|8528.7|8527.2|8528.9|8527.4|8527.3|8525.8|35
1651753120000|2022-05-05 12:18:40|8528.6|8527.1|8528.3|8526.8|8528.8|8527.3|8528.3|8526.8|22
1651753130000|2022-05-05 12:18:50|8528.2|8526.7|8528.2|8526.7|8528.4|8526.9|8527.6|8526.5|22
1651753140000|2022-05-05 12:19:00|8528.1|8526.6|8527.6|8526.1|8528.5|8527|8527.1|8525.6|38
1651753150000|2022-05-05 12:19:10|8527.7|8526.2|8527.2|8525.7|8527.7|8526.2|8526.9|8525.6|43
1651753160000|2022-05-05 12:19:20|8527.3|8525.8|8526.1|8524.6|8528.4|8526.9|8526.1|8524.6|35
1651753170000|2022-05-05 12:19:30|8525.9|8524.4|8523.5|8522|8526.1|8524.6|8523.5|8522|31
1651753180000|2022-05-05 12:19:40|8523.7|8522.2|8524.3|8522.8|8525.1|8523.6|8523.4|8521.9|32
1651753190000|2022-05-05 12:19:50|8524.4|8522.9|8523.2|8521.7|8524.4|8522.9|8522.3|8520.6|28
1651753200000|2022-05-05 12:20:00|8523.3|8521.8|8523.7|8522.2|8523.8|8522.3|8521.8|8520.3|36
1651753210000|2022-05-05 12:20:10|8523.5|8522|8520.7|8519.2|8524.4|8522.9|8520.7|8519.2|46
1651753220000|2022-05-05 12:20:20|8520.6|8519.1|8522.1|8520.6|8522.2|8520.7|8520|8518.5|38
1651753230000|2022-05-05 12:20:30|8522|8520.5|8522.1|8520.6|8522.9|8521.4|8521.8|8520.3|41
1651753240000|2022-05-05 12:20:40|8522.2|8520.7|8522.1|8520.6|8522.6|8521.2|8521.9|8520.6|41
1651753250000|2022-05-05 12:20:50|8522.2|8520.7|8522|8520.5|8522.5|8521.1|8521.8|8520.5|24
1651753260000|2022-05-05 12:21:00|8521.7|8520.2|8520.9|8519.4|8521.9|8520.4|8520.6|8519.4|37
1651753270000|2022-05-05 12:21:10|8520.7|8519.8|8521.5|8520|8521.5|8520.1|8520.7|8519.4|19
1651753280000|2022-05-05 12:21:20|8521.4|8519.9|8523.2|8521.7|8523.3|8521.8|8521.4|8519.9|24
1651753290000|2022-05-05 12:21:30|8523|8521.5|8525.3|8523.8|8525.3|8523.8|8522.6|8521.1|33
1651753300000|2022-05-05 12:21:40|8525.4|8523.9|8526.7|8525.2|8527.1|8525.2|8525.3|8523.8|38
1651753310000|2022-05-05 12:21:50|8527|8525.5|8528.8|8527.3|8528.9|8527.4|8527|8525.5|27
1651753320000|2022-05-05 12:22:00|8529|8527.5|8528.8|8527.3|8529|8527.5|8528.4|8526.9|34
1651753330000|2022-05-05 12:22:10|8528.9|8527.4|8528.1|8527.2|8529|8527.5|8528.1|8526.8|27
1651753340000|2022-05-05 12:22:20|8527.8|8526.6|8527.4|8526.5|8528.2|8527|8527.4|8526.2|32
1651753350000|2022-05-05 12:22:30|8527.8|8526.3|8528.3|8526.8|8528.8|8527.6|8527.8|8526.3|29
1651753360000|2022-05-05 12:22:40|8528.2|8526.7|8526.4|8524.9|8528.2|8526.7|8525.9|8524.6|37
1651753370000|2022-05-05 12:22:50|8526.3|8524.8|8526.6|8525.1|8526.9|8525.7|8526.2|8524.7|25
1651753380000|2022-05-05 12:23:00|8526.4|8525.5|8526.8|8525.3|8526.9|8525.7|8526.3|8524.9|30
1651753390000|2022-05-05 12:23:10|8526.7|8525.2|8530.1|8528.6|8530.8|8529.3|8526|8524.7|45
1651753400000|2022-05-05 12:23:20|8530.3|8528.8|8530.7|8529.2|8531.2|8529.7|8529.6|8528.1|51
1651753410000|2022-05-05 12:23:30|8530.6|8529.1|8532.9|8531.4|8533.2|8531.7|8530.6|8529.1|46
1651753420000|2022-05-05 12:23:40|8532.6|8531.1|8532.4|8530.9|8533.7|8532.2|8532.2|8530.9|41
1651753430000|2022-05-05 12:23:50|8532.5|8531|8532.9|8531.4|8533.4|8531.9|8532.3|8530.8|26
1651753440000|2022-05-05 12:24:00|8533|8531.5|8531.1|8529.6|8533|8531.5|8531|8529.5|42
1651753450000|2022-05-05 12:24:10|8531|8529.5|8529.5|8528|8531.1|8529.6|8529.4|8527.9|37
1651753460000|2022-05-05 12:24:20|8529.7|8528.2|8529.6|8528.1|8530.2|8529|8529.5|8528|32
1651753470000|2022-05-05 12:24:30|8529.7|8528.2|8529.8|8528.3|8529.8|8528.3|8528.3|8526.8|34
1651753480000|2022-05-05 12:24:40|8529.7|8528.2|8532.7|8531.2|8532.7|8531.2|8529.7|8528.2|31
1651753490000|2022-05-05 12:24:50|8532.5|8531|8533.6|8532.1|8535.2|8533.7|8532.5|8531|44
1651753500000|2022-05-05 12:25:00|8534.1|8532.6|8536.8|8535.3|8537.2|8535.7|8533.5|8532|53
1651753510000|2022-05-05 12:25:10|8536.9|8535.4|8536.7|8535.2|8539|8537.5|8536.4|8534.9|52
1651753520000|2022-05-05 12:25:20|8536.5|8535|8537.4|8535.9|8538.8|8537.3|8535.7|8534.5|49
1651753530000|2022-05-05 12:25:30|8537.2|8535.7|8539.3|8537.8|8539.3|8537.8|8536.9|8535.7|34
1651753540000|2022-05-05 12:25:40|8539.5|8538|8537.4|8535.9|8539.6|8538.1|8537.2|8535.7|44
1651753550000|2022-05-05 12:25:50|8537.3|8535.8|8537.8|8536.3|8538|8536.8|8536.1|8534.6|39
1651753560000|2022-05-05 12:26:00|8537.2|8536.2|8539.1|8537.6|8539.2|8537.7|8537.1|8535.6|27
1651753570000|2022-05-05 12:26:10|8539.2|8537.7|8537.9|8536.4|8539.2|8537.7|8537.8|8536.3|27
1651753580000|2022-05-05 12:26:20|8538|8536.5|8539.1|8537.6|8539.5|8538.2|8537.9|8536.5|37
1651753590000|2022-05-05 12:26:30|8539|8537.5|8538|8536.5|8539.2|8537.8|8537.4|8535.9|39
1651753600000|2022-05-05 12:26:40|8537.2|8535.7|8538.9|8537.4|8539.1|8537.6|8536.7|8535.3|34
1651753610000|2022-05-05 12:26:50|8539|8537.5|8539|8537.5|8539.4|8537.9|8538.7|8537.2|34
1651753620000|2022-05-05 12:27:00|8538.9|8537.4|8541.3|8539.8|8541.3|8539.8|8538.8|8537.3|27
1651753630000|2022-05-05 12:27:10|8541.1|8539.6|8542.3|8540.8|8543.4|8541.9|8541.1|8539.6|40
1651753640000|2022-05-05 12:27:20|8542.4|8540.9|8542.4|8540.9|8542.8|8541.3|8542.3|8540.8|23
1651753650000|2022-05-05 12:27:30|8542.3|8540.8|8542.4|8540.9|8542.8|8541.3|8542.3|8540.8|21
1651753660000|2022-05-05 12:27:40|8542.3|8540.8|8541.9|8540.4|8542.4|8540.9|8541.9|8540.4|23
1651753670000|2022-05-05 12:27:50|8542|8540.5|8543.2|8541.7|8543.3|8541.8|8541.9|8540.4|25
1651753680000|2022-05-05 12:28:00|8543.1|8541.6|8543.7|8542.2|8543.7|8542.3|8542.4|8541.1|40
1651753690000|2022-05-05 12:28:10|8543.8|8542.3|8544|8542.5|8544.5|8543|8543.1|8541.7|30
1651753700000|2022-05-05 12:28:20|8544.1|8542.6|8544.5|8543|8545|8543.5|8544|8542.4|32
1651753710000|2022-05-05 12:28:30|8544.4|8542.9|8545.2|8543.7|8545.4|8543.9|8543.9|8542.4|38
1651753720000|2022-05-05 12:28:40|8545.3|8543.8|8545.3|8543.8|8545.6|8544.1|8545.1|8543.3|33
1651753730000|2022-05-05 12:28:50|8545.4|8543.9|8545.6|8544.1|8545.9|8544.1|8545.3|8543.6|11
1651753740000|2022-05-05 12:29:00|8545.7|8544.2|8545.7|8544.2|8546.5|8545|8545.4|8544.1|25
1651753750000|2022-05-05 12:29:10|8545.6|8544.1|8545.5|8544|8545.9|8544.4|8545.2|8543.7|27
1651753760000|2022-05-05 12:29:20|8545.6|8544.1|8545.5|8544|8545.9|8544.2|8545.3|8543.6|22
1651753770000|2022-05-05 12:29:30|8546|8543.7|8544.1|8541.7|8546|8544.1|8544.1|8541.5|46
1651753780000|2022-05-05 12:29:40|8544.2|8541.8|8543.1|8541.6|8544.3|8541.8|8542.9|8540.8|58
1651753790000|2022-05-05 12:29:50|8543.7|8541.3|8542.9|8539.9|8544|8541.6|8542.3|8539.5|59
1651753800000|2022-05-05 12:30:00|8542.8|8540.4|8543.7|8540.8|8546|8541.4|8542.6|8539.9|74
1651753810000|2022-05-05 12:30:10|8543.6|8540.7|8543.7|8542.2|8546.2|8543.5|8541.3|8539.7|66
1651753820000|2022-05-05 12:30:20|8543.6|8542.1|8542.3|8540.8|8544.2|8542.7|8542.2|8540.4|49
1651753830000|2022-05-05 12:30:30|8542.1|8540.6|8542|8540.5|8543.3|8541.4|8541.4|8539.4|50
1651753840000|2022-05-05 12:30:40|8542.1|8540.6|8540.2|8538.7|8542.4|8540.9|8539.6|8538.1|42
1651753850000|2022-05-05 12:30:50|8540.3|8538.8|8540.7|8539.2|8540.8|8539.3|8539.7|8538.2|36
1651753860000|2022-05-05 12:31:00|8540.6|8539.1|8540.1|8538.6|8541|8539.5|8540|8538.5|26
1651753870000|2022-05-05 12:31:10|8540.6|8539.1|8540.3|8538.8|8540.8|8539.3|8539.1|8537.6|42
1651753880000|2022-05-05 12:31:20|8540.2|8538.7|8540.9|8539.4|8540.9|8539.4|8539.4|8537.9|46
1651753890000|2022-05-05 12:31:30|8540.8|8539.3|8536.5|8535|8540.9|8539.4|8536|8534.5|52
1651753900000|2022-05-05 12:31:40|8536.6|8535.1|8536.7|8535.2|8537.6|8535.8|8536|8534.2|45
1651753910000|2022-05-05 12:31:50|8536.6|8535.1|8534.4|8532.9|8536.6|8535.1|8534.4|8532.9|42
1651753920000|2022-05-05 12:32:00|8535|8532.7|8536.2|8534.7|8537|8535.5|8534.4|8532.7|39
1651753930000|2022-05-05 12:32:10|8536.3|8534.8|8537.1|8535.6|8537.3|8535.8|8535.8|8534.2|50
1651753940000|2022-05-05 12:32:20|8537|8535.5|8536.9|8535.4|8537.4|8535.9|8536.2|8534.7|36
1651753950000|2022-05-05 12:32:30|8536.8|8535.3|8536.2|8534.7|8537.1|8535.6|8535.4|8533.9|46
1651753960000|2022-05-05 12:32:40|8536.3|8534.8|8536.1|8534.6|8536.4|8534.9|8535.3|8533.8|33
1651753970000|2022-05-05 12:32:50|8536|8534.5|8534.5|8533|8536.2|8534.7|8534.4|8532.9|32
1651753980000|2022-05-05 12:33:00|8534.3|8532.8|8533.4|8531.9|8534.9|8533.4|8533.3|8531.8|42
1651753990000|2022-05-05 12:33:10|8533.3|8531.8|8533|8531.5|8533.5|8532|8532.9|8531.4|25
1651754000000|2022-05-05 12:33:20|8532.9|8531.4|8532.2|8530.7|8533|8531.5|8532.1|8530.6|31
1651754010000|2022-05-05 12:33:30|8532.1|8530.6|8532.3|8530.8|8533|8531.5|8531.5|8530|36
1651754020000|2022-05-05 12:33:40|8532.4|8530.9|8532.3|8530.8|8532.8|8531.3|8531.8|8530.3|48
1651754030000|2022-05-05 12:33:50|8532.4|8530.9|8532.3|8530.8|8532.7|8531.2|8532|8530.4|34
1651754040000|2022-05-05 12:34:00|8532.2|8530.7|8532.8|8531.3|8532.9|8531.4|8532.2|8530.7|26
1651754050000|2022-05-05 12:34:10|8532.7|8531.2|8533.6|8532.1|8533.7|8532.2|8532.6|8531.1|34
1651754060000|2022-05-05 12:34:20|8533.7|8532.2|8532.9|8531.4|8533.7|8532.2|8532.7|8531.2|34
1651754070000|2022-05-05 12:34:30|8532.8|8531.3|8533.3|8531.8|8533.5|8532|8532.8|8531.3|22
1651754080000|2022-05-05 12:34:40|8533.4|8531.9|8533.8|8532.3|8533.9|8532.4|8533.3|8531.8|22
1651754090000|2022-05-05 12:34:50|8533.6|8532.1|8532.7|8531.2|8533.6|8532.1|8532.6|8531.1|28
1651754100000|2022-05-05 12:35:00|8532.8|8531.3|8532.3|8530.8|8532.9|8531.4|8532.2|8530.7|27
1651754110000|2022-05-05 12:35:10|8532.2|8530.7|8532.6|8531.1|8533.3|8531.8|8532.2|8530.7|26
1651754120000|2022-05-05 12:35:20|8532.5|8531|8531.7|8530.2|8532.6|8531.1|8531.7|8530.2|46
1651754130000|2022-05-05 12:35:30|8531.9|8530.4|8532.6|8531.1|8532.6|8531.1|8531.2|8529.9|39
1651754140000|2022-05-05 12:35:40|8532.5|8531|8533.1|8531.6|8534.1|8532.8|8532.5|8531|34
1651754150000|2022-05-05 12:35:50|8533.2|8531.7|8533|8531.5|8533.3|8531.9|8532.7|8531.3|38
1651754160000|2022-05-05 12:36:00|8533.1|8531.6|8532.2|8530.7|8533.6|8532.1|8532.2|8530.7|33
1651754170000|2022-05-05 12:36:10|8532.1|8530.6|8531.5|8530|8532.3|8531|8531|8529.5|44
1651754180000|2022-05-05 12:36:20|8531.6|8530.1|8531.2|8529.7|8531.8|8530.3|8531|8529.5|32
1651754190000|2022-05-05 12:36:30|8531.1|8529.6|8530.2|8528.7|8531.4|8529.9|8530|8528.5|30
1651754200000|2022-05-05 12:36:40|8530|8528.5|8530.3|8528.8|8530.7|8529.5|8530|8528.5|40
1651754210000|2022-05-05 12:36:50|8530.2|8528.7|8530.2|8528.7|8530.5|8529|8530|8528.5|16
1651754220000|2022-05-05 12:37:00|8530.1|8528.6|8528.7|8527.2|8530.1|8528.6|8528.2|8526.8|31
1651754230000|2022-05-05 12:37:10|8528.5|8527|8530.1|8528.6|8530.2|8528.9|8528.3|8527|37
1651754240000|2022-05-05 12:37:20|8530.2|8528.7|8529.1|8527.6|8530.3|8529.1|8529.1|8527.6|23
1651754250000|2022-05-05 12:37:30|8528.9|8528|8528.1|8526.6|8529.1|8528|8528|8526.5|36
1651754260000|2022-05-05 12:37:40|8528.2|8526.7|8527.7|8526.2|8528.3|8526.8|8527.2|8525.8|20
1651754270000|2022-05-05 12:37:50|8527.4|8526.5|8528|8526.5|8528.2|8527|8526.9|8525.4|32
1651754280000|2022-05-05 12:38:00|8527.9|8526.4|8526.5|8525|8528.1|8526.6|8526.3|8524.8|34
1651754290000|2022-05-05 12:38:10|8526.2|8525.3|8526.7|8525.2|8527.3|8526.1|8526.2|8525|25
1651754300000|2022-05-05 12:38:20|8526.9|8525.4|8527.1|8525.6|8527.3|8525.8|8526.1|8524.6|41
1651754310000|2022-05-05 12:38:30|8527|8525.5|8528.1|8526.6|8528.2|8526.7|8527|8525.5|21
1651754320000|2022-05-05 12:38:40|8528.4|8526.9|8526.8|8525.3|8529.1|8527.6|8526.8|8525.3|28
1651754330000|2022-05-05 12:38:50|8526.9|8525.4|8526.6|8525.1|8527.2|8526.1|8526.4|8525|27
1651754340000|2022-05-05 12:39:00|8526.7|8525.2|8526.9|8525.4|8527.2|8525.9|8526|8524.7|32
1651754350000|2022-05-05 12:39:10|8526.8|8525.3|8527.8|8526.3|8527.9|8526.6|8526.8|8525.3|36
1651754360000|2022-05-05 12:39:20|8527.7|8526.2|8526.9|8525.4|8527.7|8526.2|8526.1|8524.9|29
1651754370000|2022-05-05 12:39:30|8527|8525.5|8527.1|8525.6|8527.2|8526.3|8526.4|8524.9|38
1651754380000|2022-05-05 12:39:40|8527.5|8526|8526.3|8524.8|8527.5|8526|8526.2|8524.8|28
1651754390000|2022-05-05 12:39:50|8526|8524.5|8526.9|8525.4|8526.9|8525.8|8525.7|8524.3|34
1651754400000|2022-05-05 12:40:00|8527|8525.5|8527.4|8526.5|8527.7|8526.5|8526.8|8525.3|26
1651754410000|2022-05-05 12:40:10|8527.6|8526.1|8528.2|8526.7|8529.3|8527.8|8527.1|8525.8|42
1651754420000|2022-05-05 12:40:20|8528.3|8526.8|8529.5|8528|8529.7|8528.5|8528.2|8526.7|33
1651754430000|2022-05-05 12:40:30|8529.4|8527.9|8529.3|8527.8|8529.8|8528.6|8529.1|8527.8|21
1651754440000|2022-05-05 12:40:40|8529.2|8528.3|8528.8|8527.3|8529.5|8528.4|8528.1|8526.9|24
1651754450000|2022-05-05 12:40:50|8528.9|8527.4|8528.7|8527.2|8528.9|8527.6|8528.1|8526.9|20
1651754460000|2022-05-05 12:41:00|8528.8|8527.3|8527.7|8526.8|8528.9|8527.5|8527.6|8526.3|36
1651754470000|2022-05-05 12:41:10|8528.1|8526.6|8528.1|8526.6|8528.6|8527.5|8527.3|8526.2|34
1651754480000|2022-05-05 12:41:20|8528.2|8526.7|8528.6|8527.1|8528.6|8527.5|8527.6|8526.5|19
1651754490000|2022-05-05 12:41:30|8528.7|8527.2|8529.5|8528|8529.7|8528.5|8528.7|8527.2|31
1651754500000|2022-05-05 12:41:40|8529.4|8527.9|8530.5|8529|8530.5|8529.3|8529.2|8527.9|13
1651754510000|2022-05-05 12:41:50|8530.4|8528.9|8530.1|8528.6|8530.6|8529.4|8529.6|8528.6|32
1651754520000|2022-05-05 12:42:00|8530|8528.5|8528|8526.5|8530|8528.7|8527.7|8526.5|30
1651754530000|2022-05-05 12:42:10|8528.1|8526.6|8528.7|8527.2|8528.9|8527.4|8527.5|8526|30
1651754540000|2022-05-05 12:42:20|8528.6|8527.1|8530.6|8529.1|8530.6|8529.5|8528.6|8527.1|36
1651754550000|2022-05-05 12:42:30|8530.5|8529|8530.5|8529|8530.6|8529.4|8529.9|8528.4|21
1651754560000|2022-05-05 12:42:40|8530.6|8529.1|8530.3|8529.4|8531.5|8530|8530.1|8529|22
1651754570000|2022-05-05 12:42:50|8530.6|8529.7|8529.9|8528.4|8530.8|8529.7|8529.8|8528.3|25
1651754580000|2022-05-05 12:43:00|8529.8|8528.3|8530|8528.5|8530.7|8529.4|8529.4|8528.2|38
1651754590000|2022-05-05 12:43:10|8530.1|8528.6|8530.5|8529|8530.5|8529.4|8529.8|8528.4|21
1651754600000|2022-05-05 12:43:20|8530.4|8528.9|8529.2|8527.7|8530.4|8529|8529|8527.5|32
1651754610000|2022-05-05 12:43:30|8529.1|8527.6|8528.4|8526.9|8529.4|8528.1|8528.4|8526.9|32
1651754620000|2022-05-05 12:43:40|8528.5|8527|8527.8|8526.3|8528.7|8527.2|8527.6|8526.1|25
1651754630000|2022-05-05 12:43:50|8527.9|8526.4|8527.3|8525.8|8527.9|8526.7|8526.8|8525.3|30
1651754640000|2022-05-05 12:44:00|8527.2|8525.7|8528.7|8527.2|8528.7|8527.5|8527|8525.5|28
1651754650000|2022-05-05 12:44:10|8528.6|8527.1|8526.5|8525|8528.6|8527.1|8526.3|8524.9|28
1651754660000|2022-05-05 12:44:20|8526.4|8524.9|8525.9|8524.4|8526.4|8524.9|8525.6|8524.3|27
1651754670000|2022-05-05 12:44:30|8525.8|8524.3|8526.1|8524.6|8526.2|8525|8525.7|8524.3|15
1651754680000|2022-05-05 12:44:40|8526|8524.5|8524.2|8522.7|8526|8524.5|8524.2|8522.7|28
1651754690000|2022-05-05 12:44:50|8524|8522.5|8524.7|8523.2|8525|8523.5|8524|8522.5|24
1651754700000|2022-05-05 12:45:00|8524.8|8523.3|8525.6|8524.1|8525.7|8524.4|8524.6|8523.1|28
1651754710000|2022-05-05 12:45:10|8525.7|8524.2|8525.3|8523.8|8525.8|8524.4|8525.1|8523.6|27
1651754720000|2022-05-05 12:45:20|8524.9|8523.4|8525.5|8524|8525.6|8524.4|8524.2|8522.7|37
1651754730000|2022-05-05 12:45:30|8525.4|8523.9|8524.7|8523.2|8525.5|8524|8524.6|8523.1|27
1651754740000|2022-05-05 12:45:40|8524.6|8523.1|8524.7|8523.2|8525.3|8523.8|8523.5|8522.4|32
1651754750000|2022-05-05 12:45:50|8524.6|8523.1|8523.4|8521.9|8524.6|8523.3|8523.1|8521.6|33
1651754760000|2022-05-05 12:46:00|8523.5|8522|8523.3|8521.8|8523.9|8522.4|8523.1|8521.7|30
1651754770000|2022-05-05 12:46:10|8523.4|8521.9|8522.1|8520.6|8523.6|8522.1|8522.1|8520.6|21
1651754780000|2022-05-05 12:46:20|8522|8520.5|8522.8|8521.3|8523|8521.5|8521.6|8520.1|23
1651754790000|2022-05-05 12:46:30|8522.9|8521.4|8522.4|8520.9|8523|8522.1|8521.8|8520.6|27
1651754800000|2022-05-05 12:46:40|8522.3|8520.8|8522.2|8520.7|8522.4|8521|8521.9|8520.5|20
1651754810000|2022-05-05 12:46:50|8522.1|8520.6|8522.3|8520.8|8522.4|8520.9|8522|8520.5|17
1651754820000|2022-05-05 12:47:00|8522.2|8520.7|8521.7|8520.2|8522.4|8520.9|8520.8|8519.4|34
1651754830000|2022-05-05 12:47:10|8521.8|8520.3|8521|8520.1|8521.8|8520.6|8520.9|8520|25
1651754840000|2022-05-05 12:47:20|8520.9|8520|8521.5|8520|8522.3|8521.1|8520.9|8519.9|25
1651754850000|2022-05-05 12:47:30|8521.6|8520.1|8521.7|8520.8|8522|8520.8|8521.4|8519.9|20
1651754860000|2022-05-05 12:47:40|8521.6|8520.7|8524.2|8522.7|8525|8523.5|8521.6|8520.4|35
1651754870000|2022-05-05 12:47:50|8523.9|8523|8522.2|8520.7|8524.2|8523|8522.2|8520.7|40
1651754880000|2022-05-05 12:48:00|8522.1|8521.2|8522.9|8521.4|8522.9|8521.4|8521.2|8519.8|37
1651754890000|2022-05-05 12:48:10|8522.8|8521.3|8521.1|8519.6|8522.9|8521.4|8521.1|8519.6|25
1651754900000|2022-05-05 12:48:20|8521.2|8519.7|8521.8|8520.3|8521.8|8520.3|8521.1|8519.6|15
1651754910000|2022-05-05 12:48:30|8521.7|8520.2|8522.2|8520.7|8522.3|8521|8520.8|8519.3|31
1651754920000|2022-05-05 12:48:40|8522.3|8520.8|8522.7|8521.2|8522.7|8521.2|8521.8|8520.5|27
1651754930000|2022-05-05 12:48:50|8522.6|8521.1|8520.8|8519.3|8522.7|8521.2|8520.8|8519.3|34
1651754940000|2022-05-05 12:49:00|8520.7|8519.2|8521.4|8519.9|8521.5|8520|8520.6|8519.1|26
1651754950000|2022-05-05 12:49:10|8521.5|8520|8522|8520.5|8522.3|8520.8|8521.3|8519.8|29
1651754960000|2022-05-05 12:49:20|8521.9|8520.4|8522.8|8521.3|8523|8521.8|8521.9|8520.4|34
1651754970000|2022-05-05 12:49:30|8523|8521.5|8522.9|8521.4|8523.1|8521.6|8522.8|8521.3|10
1651754980000|2022-05-05 12:49:40|8522.8|8521.3|8523.5|8522|8523.5|8522.2|8522.6|8521.3|24
1651754990000|2022-05-05 12:49:50|8523.4|8521.9|8523.7|8522.2|8523.7|8522.5|8522.6|8521.5|27
1651755000000|2022-05-05 12:50:00|8523.5|8522.6|8523.4|8521.9|8523.8|8522.6|8523.4|8521.9|23
1651755010000|2022-05-05 12:50:10|8523.5|8522|8523.1|8521.6|8523.5|8522|8522.5|8521.3|27
1651755020000|2022-05-05 12:50:20|8522.7|8521.8|8523.2|8521.7|8523.3|8522|8522.7|8521.3|25
1651755030000|2022-05-05 12:50:30|8523.1|8521.6|8523.1|8521.6|8523.3|8522.2|8522.6|8521.4|22
1651755040000|2022-05-05 12:50:40|8523|8521.5|8522.7|8521.2|8523.1|8521.6|8522.3|8521|20
1651755050000|2022-05-05 12:50:50|8522.6|8521.1|8524.2|8522.7|8524.3|8523.3|8522.3|8521|44
1651755060000|2022-05-05 12:51:00|8524.1|8522.6|8524.5|8523|8524.7|8523.2|8524.1|8522.6|35
1651755070000|2022-05-05 12:51:10|8524.7|8523.2|8524.6|8523.1|8525.5|8524.2|8524.3|8523|43
1651755080000|2022-05-05 12:51:20|8524.5|8523|8524.3|8522.8|8525.5|8524|8523.6|8522.4|35
1651755090000|2022-05-05 12:51:30|8524.4|8522.9|8524.1|8522.6|8524.7|8523.3|8524|8522.5|31
1651755100000|2022-05-05 12:51:40|8523.8|8522.9|8523|8522.1|8524|8522.9|8522.9|8521.7|41
1651755110000|2022-05-05 12:51:50|8522.9|8522|8523.2|8521.7|8523.4|8522.1|8522.7|8521.2|26
1651755120000|2022-05-05 12:52:00|8523.3|8521.8|8523.7|8522.2|8524.2|8522.7|8523.2|8521.7|24
1651755130000|2022-05-05 12:52:10|8523.8|8522.3|8524.1|8522.6|8524.6|8523.1|8523.5|8522|26
1651755140000|2022-05-05 12:52:20|8524.3|8522.8|8524.2|8523.3|8524.9|8523.7|8523.7|8522.3|45
1651755150000|2022-05-05 12:52:30|8524.3|8523.4|8524.8|8523.3|8525|8523.7|8524.2|8522.9|34
1651755160000|2022-05-05 12:52:40|8524.9|8523.4|8524.8|8523.3|8525|8523.5|8524.6|8523.1|18
1651755170000|2022-05-05 12:52:50|8524.5|8523|8523.2|8521.7|8524.5|8523|8523.2|8521.7|27
1651755180000|2022-05-05 12:53:00|8523|8521.5|8523|8521.5|8523.1|8521.6|8522.8|8521.3|18
1651755190000|2022-05-05 12:53:10|8523.1|8521.6|8523.6|8522.1|8523.6|8522.1|8522.9|8521.4|27
1651755200000|2022-05-05 12:53:20|8523.7|8522.2|8524.4|8522.9|8524.4|8523.1|8523.4|8521.9|20
1651755210000|2022-05-05 12:53:30|8524.3|8522.8|8525.5|8524|8525.7|8524.4|8524|8522.5|27
1651755220000|2022-05-05 12:53:40|8525.6|8524.1|8525.2|8524.3|8525.6|8524.3|8525.1|8523.6|24
1651755230000|2022-05-05 12:53:50|8525.5|8524|8525.4|8524.5|8526.3|8524.9|8525.1|8524|36
1651755240000|2022-05-05 12:54:00|8525.5|8524.6|8526.2|8525.3|8526.2|8525.3|8525.1|8523.8|25
1651755250000|2022-05-05 12:54:10|8526|8525.1|8525.9|8524.4|8526.2|8525.1|8525.5|8524.3|30
1651755260000|2022-05-05 12:54:20|8525.8|8524.3|8526|8524.5|8526.1|8525|8525.1|8523.8|20
1651755270000|2022-05-05 12:54:30|8526.1|8524.6|8527.1|8525.6|8527.8|8526.3|8526|8524.5|40
1651755280000|2022-05-05 12:54:40|8527|8525.5|8526.4|8524.9|8527|8525.6|8526.3|8524.9|20
1651755290000|2022-05-05 12:54:50|8526.5|8525|8526|8525.1|8527.3|8525.8|8526|8524.9|14
1651755300000|2022-05-05 12:55:00|8526.2|8524.7|8525.9|8524.4|8527.4|8526.1|8525.7|8524.4|41
1651755310000|2022-05-05 12:55:10|8526|8524.5|8525.4|8523.9|8526.1|8524.6|8525.1|8523.9|29
1651755320000|2022-05-05 12:55:20|8525.5|8524|8525.2|8524.3|8525.5|8524.3|8525|8523.6|17
1651755330000|2022-05-05 12:55:30|8525.4|8523.9|8524.1|8522.6|8525.4|8524.2|8523.4|8521.9|31
1651755340000|2022-05-05 12:55:40|8524|8522.5|8523.3|8521.8|8524.1|8522.6|8523.2|8521.7|17
1651755350000|2022-05-05 12:55:50|8523.1|8521.6|8523.4|8521.9|8523.4|8521.9|8522.4|8521|28
1651755360000|2022-05-05 12:56:00|8523.5|8522|8523|8521.5|8523.6|8522.1|8522.7|8521.2|25
1651755370000|2022-05-05 12:56:10|8522.9|8521.4|8522.8|8521.3|8523.3|8522.1|8522.5|8521|18
1651755380000|2022-05-05 12:56:20|8522.9|8521.4|8523|8521.5|8523.4|8521.9|8522.6|8521.1|22
1651755390000|2022-05-05 12:56:30|8523.1|8521.6|8525.3|8523.8|8525.3|8523.8|8523|8521.5|31
1651755400000|2022-05-05 12:56:40|8525.2|8523.7|8525.7|8524.2|8525.7|8524.2|8525.1|8523.6|27
1651755410000|2022-05-05 12:56:50|8525.8|8524.3|8524.8|8523.3|8525.8|8524.3|8524.5|8523.3|27
1651755420000|2022-05-05 12:57:00|8524.5|8523|8524.3|8522.8|8524.8|8523.3|8524.2|8522.7|15
1651755430000|2022-05-05 12:57:10|8524.1|8522.6|8524.7|8523.2|8524.9|8523.5|8524.1|8522.6|25
1651755440000|2022-05-05 12:57:20|8524.8|8523.3|8524.1|8523.2|8524.8|8523.3|8523.8|8522.6|26
1651755450000|2022-05-05 12:57:30|8524.3|8522.8|8522.4|8520.9|8524.3|8523.2|8521.9|8520.7|36
1651755460000|2022-05-05 12:57:40|8522.1|8520.6|8520.3|8518.8|8522.2|8520.9|8520|8518.7|40
1651755470000|2022-05-05 12:57:50|8520.2|8518.7|8522|8520.5|8522.2|8520.7|8519.4|8518.2|34
1651755480000|2022-05-05 12:58:00|8522.5|8521|8521.4|8519.9|8522.7|8521.2|8520.9|8519.4|36
1651755490000|2022-05-05 12:58:10|8521.2|8519.7|8520.5|8519|8521.8|8520.3|8520.5|8519|29
1651755500000|2022-05-05 12:58:20|8520.7|8519.2|8518.8|8517.3|8520.9|8519.4|8518.5|8517|35
1651755510000|2022-05-05 12:58:30|8518.6|8517.1|8520.3|8518.8|8520.4|8518.9|8518.6|8517.1|44
1651755520000|2022-05-05 12:58:40|8520.2|8518.7|8520.2|8518.7|8520.4|8519.1|8519.7|8518.2|35
1651755530000|2022-05-05 12:58:50|8520.1|8518.6|8520.2|8518.7|8520.3|8518.8|8519.1|8517.6|34
1651755540000|2022-05-05 12:59:00|8519.8|8518.3|8521.1|8519.6|8521.2|8519.7|8519.7|8518.2|36
1651755550000|2022-05-05 12:59:10|8521|8519.5|8520.6|8519.1|8521.3|8519.8|8520.5|8519|31
1651755560000|2022-05-05 12:59:20|8520.9|8519.4|8521|8519.5|8521.1|8519.6|8520.6|8519.1|25
1651755570000|2022-05-05 12:59:30|8520.9|8519.4|8519.8|8518.9|8521|8519.5|8519.8|8518.5|25
1651755580000|2022-05-05 12:59:40|8519.4|8518.3|8519.4|8517.9|8520.1|8518.8|8519.1|8517.8|29
1651755590000|2022-05-05 12:59:50|8519.3|8517.8|8519|8517.5|8519.5|8518.2|8518.2|8516.9|31
1651755600000|2022-05-05 13:00:00|8519.1|8517.6|8518.7|8517.2|8519.6|8518.3|8518.4|8517.2|40
1651755610000|2022-05-05 13:00:10|8518.8|8517.3|8517.9|8516.4|8518.9|8517.5|8517.5|8516.4|33
1651755620000|2022-05-05 13:00:20|8517.8|8516.3|8517.4|8515.9|8517.8|8516.3|8517.2|8515.7|23
1651755630000|2022-05-05 13:00:30|8517.3|8515.8|8518.8|8517.3|8518.8|8517.4|8517.3|8515.8|28
1651755640000|2022-05-05 13:00:40|8518.9|8517.4|8519|8517.5|8519.1|8518.1|8518.7|8517.3|24
1651755650000|2022-05-05 13:00:50|8518.8|8517.9|8519.3|8518.4|8519.5|8518.4|8518.6|8517.3|24
1651755660000|2022-05-05 13:01:00|8519.6|8518.1|8520.1|8519.2|8520.5|8519.3|8518.9|8518|29
1651755670000|2022-05-05 13:01:10|8520|8519.1|8522|8521.1|8522|8521.1|8520|8518.8|31
1651755680000|2022-05-05 13:01:20|8522.3|8521.4|8521|8519.5|8522.6|8521.5|8520.6|8519.3|29
1651755690000|2022-05-05 13:01:30|8521.1|8519.6|8520.7|8519.8|8521.4|8520.2|8520.6|8519.6|13
1651755700000|2022-05-05 13:01:40|8520.5|8519.6|8520.3|8519.4|8520.6|8519.6|8520.1|8518.9|13
1651755710000|2022-05-05 13:01:50|8520.2|8519.3|8520.9|8520|8521.9|8520.8|8520.2|8519.3|29
1651755720000|2022-05-05 13:02:00|8521|8520.1|8523.2|8521.7|8523.4|8522|8520.9|8520|25
1651755730000|2022-05-05 13:02:10|8523.1|8521.6|8522|8520.5|8523.2|8521.9|8521.6|8520.1|36
1651755740000|2022-05-05 13:02:20|8521.9|8520.4|8522.7|8521.2|8523.3|8522|8521.8|8520.3|30
1651755750000|2022-05-05 13:02:30|8522.6|8521.1|8523|8521.5|8523.3|8521.8|8522.5|8521|27
1651755760000|2022-05-05 13:02:40|8522.9|8521.4|8523.9|8522.4|8524.3|8523|8522.6|8521.3|30
1651755770000|2022-05-05 13:02:50|8523.8|8522.3|8524.2|8522.7|8524.4|8522.9|8523|8521.7|27
1651755780000|2022-05-05 13:03:00|8523.7|8522.8|8523.1|8521.6|8524.1|8522.8|8522.5|8521.3|33
1651755790000|2022-05-05 13:03:10|8523|8521.5|8522.9|8521.4|8523.2|8521.8|8522.4|8521.2|27
1651755800000|2022-05-05 13:03:20|8523.2|8521.7|8522.4|8520.9|8523.2|8521.8|8522.2|8520.7|19
1651755810000|2022-05-05 13:03:30|8522.5|8521|8521.5|8520.6|8522.5|8521.3|8521.4|8520.5|17
1651755820000|2022-05-05 13:03:40|8521.6|8520.7|8522.1|8521.2|8523.3|8522.2|8521.6|8520.6|24
1651755830000|2022-05-05 13:03:50|8522.2|8521.3|8524.5|8523|8524.5|8523.1|8521.9|8520.8|32
1651755840000|2022-05-05 13:04:00|8524.4|8522.9|8524|8523.1|8524.4|8523.1|8523.6|8522.4|16
1651755850000|2022-05-05 13:04:10|8524.3|8522.8|8523.2|8521.7|8524.4|8523|8522.8|8521.6|24
1651755860000|2022-05-05 13:04:20|8523.3|8521.8|8523.6|8522.7|8523.9|8522.7|8523.3|8521.8|29
1651755870000|2022-05-05 13:04:30|8523.8|8522.3|8524.6|8523.1|8524.7|8523.6|8523.8|8522.3|15
1651755880000|2022-05-05 13:04:40|8524.5|8523|8524.6|8523.1|8524.7|8523.4|8524.2|8522.9|11
1651755890000|2022-05-05 13:04:50|8524.5|8523|8524.2|8523.3|8524.7|8523.3|8524.1|8522.9|11
1651755900000|2022-05-05 13:05:00|8524.5|8523|8525.2|8523.7|8525.2|8524|8524.4|8522.9|16
1651755910000|2022-05-05 13:05:10|8525.1|8523.6|8524.6|8523.7|8525.2|8524.1|8524|8522.8|31
1651755920000|2022-05-05 13:05:20|8524.7|8523.8|8524.7|8523.8|8525.8|8524.9|8524.7|8523.8|22
1651755930000|2022-05-05 13:05:30|8524.5|8523.6|8523.8|8522.3|8524.7|8523.6|8523|8522.1|23
1651755940000|2022-05-05 13:05:40|8523.9|8522.4|8523.1|8522.2|8523.9|8522.6|8523.1|8521.9|31
1651755950000|2022-05-05 13:05:50|8523|8522.1|8521.1|8520.2|8523.1|8522.2|8521.1|8520|37
1651755960000|2022-05-05 13:06:00|8521.4|8519.9|8522.3|8520.8|8522.3|8521|8521.1|8519.8|26
1651755970000|2022-05-05 13:06:10|8522.4|8520.9|8521.8|8520.9|8522.4|8521.2|8521.8|8520.8|7
1651755980000|2022-05-05 13:06:20|8522.1|8520.6|8522.5|8521|8522.9|8521.6|8520.9|8519.6|39
1651755990000|2022-05-05 13:06:30|8522.3|8521.4|8522.5|8521|8522.8|8521.6|8522.2|8520.9|22
1651756000000|2022-05-05 13:06:40|8522.6|8521.1|8522.6|8521.1|8522.7|8521.2|8522.4|8520.9|11
1651756010000|2022-05-05 13:06:50|8522.7|8521.2|8522.3|8521.4|8522.9|8521.6|8522.2|8520.9|21
1651756020000|2022-05-05 13:07:00|8522.4|8520.9|8521.6|8520.7|8522.5|8521|8521.6|8520.3|20
1651756030000|2022-05-05 13:07:10|8521.7|8520.8|8522|8520.5|8522|8520.9|8521.5|8520.3|20
1651756040000|2022-05-05 13:07:20|8521.7|8520.8|8521.6|8520.7|8522|8520.8|8521|8519.8|25
1651756050000|2022-05-05 13:07:30|8521.5|8520.6|8521.9|8520.4|8522|8520.7|8521.1|8519.8|37
1651756060000|2022-05-05 13:07:40|8522|8520.5|8522.1|8520.6|8522.4|8521|8521.8|8520.3|16
1651756070000|2022-05-05 13:07:50|8521.9|8520.4|8521.4|8519.9|8522|8520.8|8521|8519.7|32
1651756080000|2022-05-05 13:08:00|8521.5|8520|8521.7|8520.2|8521.7|8520.4|8520.5|8519.5|23
1651756090000|2022-05-05 13:08:10|8521.4|8520.5|8523.1|8521.6|8523.6|8522.1|8521.4|8520.1|35
1651756100000|2022-05-05 13:08:20|8522.8|8521.9|8523.7|8522.2|8523.8|8522.5|8522.8|8521.7|29
1651756110000|2022-05-05 13:08:30|8523.4|8522.5|8522.6|8521.7|8523.8|8522.6|8522.6|8521.5|30
1651756120000|2022-05-05 13:08:40|8522.4|8521.5|8521.8|8520.3|8522.8|8521.5|8521.4|8520.1|37
1651756130000|2022-05-05 13:08:50|8521.7|8520.2|8521.1|8520.2|8521.9|8520.7|8520.7|8519.5|32
1651756140000|2022-05-05 13:09:00|8521.2|8520.3|8521.1|8520.2|8521.8|8520.6|8521|8519.9|21
1651756150000|2022-05-05 13:09:10|8521.3|8520.4|8521.3|8519.8|8521.4|8520.4|8520.7|8519.5|34
1651756160000|2022-05-05 13:09:20|8521.4|8519.9|8521.1|8519.6|8521.4|8520.2|8520.8|8519.6|18
1651756170000|2022-05-05 13:09:30|8521.2|8519.7|8520.9|8520|8521.4|8520.2|8520.6|8519.7|23
1651756180000|2022-05-05 13:09:40|8521.2|8519.7|8520.7|8519.8|8521.2|8519.9|8520.7|8519.5|13
1651756190000|2022-05-05 13:09:50|8521|8519.5|8520.9|8519.4|8521.1|8519.9|8520.5|8519.4|18
1651756200000|2022-05-05 13:10:00|8520.6|8519.7|8520.8|8519.9|8521|8519.9|8520.5|8519.4|17
1651756210000|2022-05-05 13:10:10|8520.7|8519.8|8520.1|8519.2|8520.8|8519.9|8519.8|8518.7|24
1651756220000|2022-05-05 13:10:20|8520.4|8518.9|8520.2|8518.7|8520.7|8519.8|8519.9|8518.7|25
1651756230000|2022-05-05 13:10:30|8520|8519.1|8520.1|8519.2|8520.5|8519.6|8520|8518.7|29
1651756240000|2022-05-05 13:10:40|8520|8519.1|8520.6|8519.7|8521|8519.8|8520|8518.8|33
1651756250000|2022-05-05 13:10:50|8520.5|8519.6|8520.6|8519.1|8520.6|8519.7|8520|8519|11
1651756260000|2022-05-05 13:11:00|8520.3|8519.4|8520.4|8519.5|8520.7|8519.8|8520.1|8519.1|28
1651756270000|2022-05-05 13:11:10|8520.5|8519.6|8521.3|8519.8|8521.3|8520|8520.3|8519.3|34
1651756280000|2022-05-05 13:11:20|8521.6|8520.1|8522.2|8521.3|8522.5|8521.5|8521.6|8520.1|33
1651756290000|2022-05-05 13:11:30|8522.5|8521|8521.1|8520.2|8522.5|8521|8520.7|8519.7|32
1651756300000|2022-05-05 13:11:40|8521.2|8520.3|8521|8520.1|8521.6|8520.6|8520.5|8519.6|27
1651756310000|2022-05-05 13:11:50|8520.9|8520|8521.2|8519.7|8521.7|8520.7|8520.9|8519.6|23
1651756320000|2022-05-05 13:12:00|8521.3|8519.8|8520.7|8519.8|8521.3|8520.1|8520.5|8519.6|24
1651756330000|2022-05-05 13:12:10|8520.6|8519.7|8521.2|8519.7|8521.3|8520.1|8520.6|8519.4|21
1651756340000|2022-05-05 13:12:20|8521.3|8519.8|8520.6|8519.7|8521.3|8520.2|8520.6|8519.4|30
1651756350000|2022-05-05 13:12:30|8520.7|8519.8|8520.5|8519.6|8520.7|8519.8|8520.4|8519.5|11
1651756360000|2022-05-05 13:12:40|8520.4|8519.5|8519.1|8518.2|8520.4|8519.5|8518.9|8517.9|36
1651756370000|2022-05-05 13:12:50|8519.2|8518.3|8519.3|8517.8|8519.7|8518.8|8519|8517.7|34
1651756380000|2022-05-05 13:13:00|8519.2|8517.7|8519.4|8518.5|8520|8518.8|8518.9|8517.7|22
1651756390000|2022-05-05 13:13:10|8519.3|8518.4|8519.8|8518.9|8520|8518.9|8519.3|8518.3|20
1651756400000|2022-05-05 13:13:20|8519.9|8519|8521.9|8520.4|8522.2|8520.9|8519.8|8518.6|36
1651756410000|2022-05-05 13:13:30|8521.8|8520.3|8521.8|8520.3|8521.9|8520.6|8521.5|8520.2|19
1651756420000|2022-05-05 13:13:40|8521.4|8520.5|8521|8520.1|8521.4|8520.5|8520.8|8519.6|17
1651756430000|2022-05-05 13:13:50|8520.9|8520|8521.3|8520.4|8521.5|8520.4|8520.6|8519.4|16
1651756440000|2022-05-05 13:14:00|8521.4|8520.5|8521.8|8520.9|8522.1|8521|8521.3|8520|18
1651756450000|2022-05-05 13:14:10|8521.7|8520.8|8520|8519.1|8522.4|8521|8519.9|8518.9|35
1651756460000|2022-05-05 13:14:20|8519.9|8519|8519.2|8518.3|8520.3|8519.1|8519.1|8518|25
1651756470000|2022-05-05 13:14:30|8519.3|8517.8|8519.8|8518.3|8519.8|8518.5|8518.1|8516.8|27
1651756480000|2022-05-05 13:14:40|8519.7|8518.2|8519.8|8518.3|8520.2|8518.7|8519.3|8518|25
1651756490000|2022-05-05 13:14:50|8519.7|8518.2|8518.7|8517.8|8519.8|8518.6|8518.7|8517.8|22
1651756500000|2022-05-05 13:15:00|8518.8|8517.9|8520|8518.5|8520.2|8519|8518.7|8517.4|27
1651756510000|2022-05-05 13:15:10|8519.9|8519|8519.5|8518.6|8520.3|8519.2|8519.4|8518.3|26
1651756520000|2022-05-05 13:15:20|8519.9|8519|8519.8|8518.9|8520|8519.1|8519.6|8518.7|11
1651756530000|2022-05-05 13:15:30|8519.7|8518.8|8519.1|8518.2|8519.7|8518.8|8519.1|8517.9|11
1651756540000|2022-05-05 13:15:40|8519|8518.1|8520|8519.1|8520.1|8519.1|8518.7|8517.3|20
1651756550000|2022-05-05 13:15:50|8519.9|8519|8520.4|8518.9|8520.6|8519.4|8519.9|8518.8|17
1651756560000|2022-05-05 13:16:00|8520.3|8518.8|8519.5|8518.6|8520.6|8519.5|8519.4|8518.2|30
1651756570000|2022-05-05 13:16:10|8519.4|8518.5|8518.4|8517.5|8519.7|8518.6|8518.4|8517.2|21
1651756580000|2022-05-05 13:16:20|8518.2|8517.3|8517.4|8516.5|8518.3|8517.4|8517.4|8516.3|18
1651756590000|2022-05-05 13:16:30|8517.7|8516.2|8518.4|8516.9|8518.5|8517.3|8516.6|8515.5|49
1651756600000|2022-05-05 13:16:40|8518.6|8517.1|8518.1|8517.2|8518.9|8517.8|8517.7|8516.4|31
1651756610000|2022-05-05 13:16:50|8517.9|8517|8517.7|8516.2|8518.2|8517|8517.2|8516|30
1651756620000|2022-05-05 13:17:00|8517.4|8516.5|8517.6|8516.7|8518.1|8516.8|8517.1|8516.2|27
1651756630000|2022-05-05 13:17:10|8517.5|8516.6|8518.1|8516.6|8518.4|8517.3|8517.5|8516.5|24
1651756640000|2022-05-05 13:17:20|8518.2|8516.7|8518.1|8517.2|8518.3|8517.3|8517.4|8516.2|24
1651756650000|2022-05-05 13:17:30|8518|8517.1|8518.4|8517.5|8518.8|8517.6|8517.6|8516.7|29
1651756660000|2022-05-05 13:17:40|8518.5|8517.6|8518.9|8518|8519.2|8518.1|8518.3|8517|26
1651756670000|2022-05-05 13:17:50|8519|8518.1|8519.1|8517.6|8519.1|8518.2|8518.6|8517.5|23
1651756680000|2022-05-05 13:18:00|8518.9|8518|8521.6|8520.1|8521.7|8520.5|8518.9|8517.8|43
1651756690000|2022-05-05 13:18:10|8521.5|8520|8522|8521.1|8522|8521.1|8521.1|8519.9|35
1651756700000|2022-05-05 13:18:20|8521.9|8521|8521.9|8520.4|8522.2|8521.3|8521.4|8520.2|35
1651756710000|2022-05-05 13:18:30|8521.8|8520.3|8521.4|8520.5|8521.9|8520.7|8520.9|8519.7|31
1651756720000|2022-05-05 13:18:40|8521.6|8520.1|8521.4|8520.5|8522.3|8521.1|8521.2|8520.1|40
1651756730000|2022-05-05 13:18:50|8521.3|8520.4|8522.4|8520.9|8522.5|8521.3|8521.3|8520.2|25
1651756740000|2022-05-05 13:19:00|8522|8521.1|8521.3|8520.4|8522.3|8521.2|8521.1|8519.9|26
1651756750000|2022-05-05 13:19:10|8521|8520.1|8520.3|8519.4|8521|8520.1|8520.1|8519.1|22
1651756760000|2022-05-05 13:19:20|8520.5|8519|8519.9|8519|8520.6|8519.4|8519.9|8518.6|24
1651756770000|2022-05-05 13:19:30|8519.8|8518.9|8519.1|8518.2|8520.1|8518.9|8519.1|8518|29
1651756780000|2022-05-05 13:19:40|8519.2|8518.3|8518.5|8517.6|8519.5|8518.4|8518.5|8517.3|24
1651756790000|2022-05-05 13:19:50|8518.8|8517.3|8518.2|8516.7|8518.8|8517.5|8517.9|8516.7|18
1651756800000|2022-05-05 13:20:00|8518.3|8516.8|8519.8|8518.3|8519.8|8518.4|8518|8516.7|23
1651756810000|2022-05-05 13:20:10|8519.7|8518.2|8519.6|8518.7|8520.1|8519|8519.3|8518.2|27
1651756820000|2022-05-05 13:20:20|8519.4|8518.5|8518.9|8518|8520.1|8518.8|8518.8|8517.9|29
1651756830000|2022-05-05 13:20:30|8519|8518.1|8519.3|8517.8|8519.3|8518.1|8518.9|8517.7|14
1651756840000|2022-05-05 13:20:40|8519.2|8517.7|8518.9|8518|8519.5|8518.2|8518.9|8517.7|17
1651756850000|2022-05-05 13:20:50|8519|8518.1|8520.3|8518.8|8520.4|8519.2|8519|8517.8|23
1651756860000|2022-05-05 13:21:00|8520.1|8519.2|8521.3|8519.8|8521.3|8520.1|8519.9|8518.7|30
1651756870000|2022-05-05 13:21:10|8521.2|8519.7|8520.7|8519.8|8521.3|8520.1|8520.6|8519.4|22
1651756880000|2022-05-05 13:21:20|8520.8|8519.9|8521.7|8520.2|8521.9|8520.7|8520.8|8519.5|22
1651756890000|2022-05-05 13:21:30|8521.3|8520.4|8521.6|8520.1|8521.6|8520.4|8521.2|8519.9|13
1651756900000|2022-05-05 13:21:40|8521.5|8520|8521.2|8519.7|8521.6|8520.1|8520.7|8519.5|22
1651756910000|2022-05-05 13:21:50|8521.3|8519.8|8520.2|8518.7|8521.3|8520.1|8519.9|8518.7|24
1651756920000|2022-05-05 13:22:00|8520.3|8518.8|8520.3|8518.8|8520.3|8519|8519.8|8518.7|8
1651756930000|2022-05-05 13:22:10|8520.6|8519.4|8520.1|8518.6|8520.6|8519.4|8519.7|8518.6|12
1651756940000|2022-05-05 13:22:20|8520|8518.5|8519.5|8518.6|8520.1|8518.9|8519.3|8518.2|18
1651756950000|2022-05-05 13:22:30|8519.6|8518.7|8519.5|8518|8519.7|8518.8|8518.9|8517.6|23
1651756960000|2022-05-05 13:22:40|8519.4|8517.9|8519.7|8518.8|8519.8|8518.8|8519.2|8517.9|24
1651756970000|2022-05-05 13:22:50|8520|8518.5|8516.5|8515|8520.1|8518.6|8516|8514.5|40
1651756980000|2022-05-05 13:23:00|8516.4|8515.5|8517.2|8516.3|8517.6|8516.4|8516.4|8515.2|27
1651756990000|2022-05-05 13:23:10|8517.5|8516|8517.2|8515.7|8517.8|8516.8|8516.4|8515.2|36
1651757000000|2022-05-05 13:23:20|8517.4|8516.3|8518.5|8517|8518.6|8517.2|8517.4|8516.3|31
1651757010000|2022-05-05 13:23:30|8518.4|8516.9|8517.9|8516.4|8518.5|8517|8517.6|8516.4|18
1651757020000|2022-05-05 13:23:40|8518.1|8516.6|8517.2|8515.7|8518.1|8516.6|8517|8515.7|23
1651757030000|2022-05-05 13:23:50|8517.3|8515.8|8517.5|8516|8517.6|8516.1|8516.7|8515.4|24
1651757040000|2022-05-05 13:24:00|8517.6|8516.1|8517.5|8516|8517.9|8516.4|8517.5|8516|14
1651757050000|2022-05-05 13:24:10|8517.6|8516.1|8517.5|8516|8518.1|8517|8517.4|8515.9|25
1651757060000|2022-05-05 13:24:20|8517.4|8515.9|8516.2|8514.7|8517.4|8515.9|8515.8|8514.5|19
1651757070000|2022-05-05 13:24:30|8516.1|8514.6|8515.9|8514.4|8516.2|8515.1|8515.6|8514.3|26
1651757080000|2022-05-05 13:24:40|8515.8|8514.3|8515.8|8514.9|8516.5|8515.2|8515.8|8514.3|21
1651757090000|2022-05-05 13:24:50|8516|8514.5|8516.1|8514.6|8516.3|8515.1|8515.6|8514.4|27
1651757100000|2022-05-05 13:25:00|8516|8514.5|8515.4|8513.9|8516|8514.6|8515.1|8513.8|23
1651757110000|2022-05-05 13:25:10|8515.5|8514|8516.7|8515.2|8517|8515.7|8515.3|8513.8|21
1651757120000|2022-05-05 13:25:20|8516.6|8515.1|8516.7|8515.2|8517.1|8515.9|8516.4|8514.9|23
1651757130000|2022-05-05 13:25:30|8516.6|8515.1|8517.6|8516.7|8518|8516.7|8516.6|8515.1|36
1651757140000|2022-05-05 13:25:40|8517.7|8516.8|8517.3|8515.8|8518|8516.8|8516.9|8515.4|14
1651757150000|2022-05-05 13:25:50|8517.4|8515.9|8518|8516.5|8518.3|8516.8|8517|8515.8|27
1651757160000|2022-05-05 13:26:00|8517.9|8516.4|8518.4|8516.9|8518.5|8517.2|8517.7|8516.4|20
1651757170000|2022-05-05 13:26:10|8518.5|8517|8518.1|8516.6|8518.5|8517|8517.4|8516.1|25
1651757180000|2022-05-05 13:26:20|8518.2|8516.7|8517.8|8516.3|8518.2|8516.7|8517.4|8516.2|17
1651757190000|2022-05-05 13:26:30|8517.7|8516.2|8517.8|8516.3|8518.1|8516.9|8517.5|8516|32
1651757200000|2022-05-05 13:26:40|8517.9|8516.4|8517.6|8516.1|8518|8516.8|8517.3|8515.8|23
1651757210000|2022-05-05 13:26:50|8517.4|8515.9|8516.8|8515.9|8517.7|8516.2|8516.8|8515.9|21
1651757220000|2022-05-05 13:27:00|8516.9|8516|8516.4|8515.5|8517.2|8516.1|8516.4|8515.2|27
1651757230000|2022-05-05 13:27:10|8516.3|8515.4|8516.3|8515.4|8516.8|8515.7|8516.2|8514.9|25
1651757240000|2022-05-05 13:27:20|8516.6|8515.1|8517|8515.5|8517.1|8515.9|8516.6|8515.1|18
1651757250000|2022-05-05 13:27:30|8516.9|8515.4|8516.8|8515.3|8517.3|8515.8|8516.5|8515.1|22
1651757260000|2022-05-05 13:27:40|8516.9|8515.4|8515.9|8515|8516.9|8515.6|8515.6|8514.6|29
1651757270000|2022-05-05 13:27:50|8516.2|8514.7|8516.7|8515.2|8516.8|8515.6|8516.2|8514.7|19
1651757280000|2022-05-05 13:28:00|8516.6|8515.1|8515.9|8514.4|8516.6|8515.4|8515.8|8514.3|29
1651757290000|2022-05-05 13:28:10|8515.8|8514.3|8515.4|8513.9|8515.8|8514.3|8515|8513.8|18
1651757300000|2022-05-05 13:28:20|8515.3|8513.8|8514.9|8513.4|8515.4|8513.9|8514.4|8513.3|16
1651757310000|2022-05-05 13:28:30|8514.8|8513.3|8515|8513.5|8515|8513.9|8514.5|8513.2|23
1651757320000|2022-05-05 13:28:40|8514.8|8513.9|8516|8514.5|8516|8514.8|8514.8|8513.9|33
1651757330000|2022-05-05 13:28:50|8516.1|8514.6|8516.1|8514.6|8516.2|8515.2|8515.7|8514.2|37
1651757340000|2022-05-05 13:29:00|8515.8|8514.9|8515.8|8514.9|8516.1|8514.9|8515.2|8514|16
1651757350000|2022-05-05 13:29:10|8515.9|8515|8515.7|8514.8|8516.1|8515|8515.6|8514.5|18
1651757360000|2022-05-05 13:29:20|8515.6|8514.7|8515.5|8514.6|8515.9|8514.9|8515.3|8514.1|23
1651757370000|2022-05-05 13:29:30|8515.6|8514.7|8516.6|8515.1|8516.8|8515.7|8515.6|8514.4|31
1651757380000|2022-05-05 13:29:40|8516.5|8515|8515.8|8514.9|8517|8515.5|8515.6|8514.7|27
1651757390000|2022-05-05 13:29:50|8516.2|8514.7|8516.2|8514.7|8516.5|8515|8516|8514.5|20
1651757400000|2022-05-05 13:30:00|8516.1|8514.6|8517.1|8515.6|8517.1|8515.7|8515.8|8514.5|40
1651757410000|2022-05-05 13:30:10|8517|8515.5|8516.6|8515.1|8517.3|8516.2|8516.2|8514.9|41
1651757420000|2022-05-05 13:30:20|8516.5|8515|8516.5|8515|8516.6|8515.5|8515.6|8514.3|40
1651757430000|2022-05-05 13:30:30|8516.6|8515.1|8516.9|8516|8517.5|8516.2|8516.5|8515|31
1651757440000|2022-05-05 13:30:40|8517|8516.1|8517.1|8515.6|8517.3|8516.3|8516.8|8515.6|31
1651757450000|2022-05-05 13:30:50|8517.2|8515.7|8517.4|8515.9|8517.4|8516.1|8516.7|8515.6|27
1651757460000|2022-05-05 13:31:00|8517.3|8515.8|8516.5|8515.6|8517.3|8515.9|8515.8|8514.7|47
1651757470000|2022-05-05 13:31:10|8516.3|8515.4|8515.7|8514.8|8516.8|8515.6|8515.7|8514.6|20
1651757480000|2022-05-05 13:31:20|8515.5|8514.6|8516|8515.1|8516.1|8515.1|8515.1|8513.9|38
1651757490000|2022-05-05 13:31:30|8515.8|8514.9|8515|8514.1|8516.6|8515.4|8515|8513.7|40
1651757500000|2022-05-05 13:31:40|8515.1|8514.2|8515|8514.1|8515.4|8514.2|8514.7|8513.7|30
1651757510000|2022-05-05 13:31:50|8514.9|8514|8514.5|8513.6|8515|8514.1|8514.4|8513.2|23
1651757520000|2022-05-05 13:32:00|8514.6|8513.7|8514.2|8512.7|8514.6|8513.7|8513.5|8512.1|32
1651757530000|2022-05-05 13:32:10|8514.3|8512.8|8514.1|8512.6|8514.7|8513.5|8513.8|8512.6|34
1651757540000|2022-05-05 13:32:20|8514.2|8512.7|8514.1|8512.6|8514.2|8512.8|8513.1|8511.8|47
1651757550000|2022-05-05 13:32:30|8514|8512.5|8513.6|8512.1|8514.1|8512.6|8513.2|8511.9|23
1651757560000|2022-05-05 13:32:40|8513.7|8512.2|8513.6|8512.1|8513.8|8512.3|8513.4|8511.9|23
1651757570000|2022-05-05 13:32:50|8513.7|8512.2|8513.5|8512|8513.7|8512.5|8513.2|8511.8|28
1651757580000|2022-05-05 13:33:00|8513.4|8511.9|8512.7|8511.8|8513.5|8512.2|8512.6|8511.6|37
1651757590000|2022-05-05 13:33:10|8512.6|8511.7|8513.1|8512.2|8513.1|8512.2|8512|8511.1|23
1651757600000|2022-05-05 13:33:20|8513.2|8512.3|8513.9|8513|8513.9|8513|8513.1|8511.9|35
1651757610000|2022-05-05 13:33:30|8513.8|8512.9|8513.9|8513|8514.2|8513.1|8513.4|8512.3|34
1651757620000|2022-05-05 13:33:40|8513.8|8512.9|8513.5|8512.6|8514.5|8513.6|8513.4|8512.5|31
1651757630000|2022-05-05 13:33:50|8513.4|8512.5|8512.5|8511.6|8513.8|8512.9|8512.4|8511.5|26
1651757640000|2022-05-05 13:34:00|8512.4|8511.5|8512.2|8510.7|8512.8|8511.5|8511.5|8510.4|27
1651757650000|2022-05-05 13:34:10|8512.3|8510.8|8511.8|8510.3|8512.3|8511.2|8511.5|8510.2|18
1651757660000|2022-05-05 13:34:20|8511.9|8510.4|8511.6|8510.1|8511.9|8510.6|8511.2|8510|26
1651757670000|2022-05-05 13:34:30|8511.7|8510.2|8511.3|8510.4|8512.1|8510.9|8511.2|8509.9|37
1651757680000|2022-05-05 13:34:40|8511.6|8510.1|8511.2|8510.3|8511.6|8510.5|8511.1|8509.9|21
1651757690000|2022-05-05 13:34:50|8511.3|8510.4|8511.4|8510.5|8511.5|8510.5|8511.1|8509.9|14
1651757700000|2022-05-05 13:35:00|8511.5|8510.6|8511.4|8510.5|8511.6|8510.7|8511.1|8509.9|39
1651757710000|2022-05-05 13:35:10|8511.3|8510.4|8511.6|8510.1|8511.7|8510.6|8511.2|8510.1|24
1651757720000|2022-05-05 13:35:20|8511.7|8510.2|8511.1|8510.2|8511.7|8510.5|8510.8|8509.7|13
1651757730000|2022-05-05 13:35:30|8511.3|8509.8|8511.2|8509.7|8511.5|8510|8510.8|8509.6|18
1651757740000|2022-05-05 13:35:40|8511.3|8509.8|8511.3|8509.8|8511.4|8510.3|8510.8|8509.7|21
1651757750000|2022-05-05 13:35:50|8510.8|8509.9|8510.9|8510|8511.3|8510.1|8510.7|8509.6|19
1651757760000|2022-05-05 13:36:00|8511|8510.1|8510.8|8509.9|8511.5|8510.3|8510.8|8509.6|36
1651757770000|2022-05-05 13:36:10|8510.9|8510|8510.7|8509.8|8511.3|8510.1|8510.6|8509.5|27
1651757780000|2022-05-05 13:36:20|8511.1|8509.6|8511.8|8510.9|8511.8|8510.9|8510.8|8509.5|26
1651757790000|2022-05-05 13:36:30|8511.9|8511|8511|8509.5|8511.9|8511|8510.7|8509.5|35
1651757800000|2022-05-05 13:36:40|8511.1|8509.6|8511|8509.5|8511.3|8510|8510.6|8509.4|38
1651757810000|2022-05-05 13:36:50|8510.9|8509.4|8511.2|8510.3|8511.6|8510.4|8510.7|8509.3|26
1651757820000|2022-05-05 13:37:00|8511.1|8510.2|8511.1|8509.6|8511.6|8510.5|8510.9|8509.6|43
1651757830000|2022-05-05 13:37:10|8511.2|8509.7|8511.1|8509.6|8511.2|8509.9|8510.7|8509.4|25
1651757840000|2022-05-05 13:37:20|8511|8509.5|8512.8|8511.3|8512.9|8511.7|8510.7|8509.5|36
1651757850000|2022-05-05 13:37:30|8512.5|8511.6|8512.3|8510.8|8512.6|8511.6|8511.9|8510.7|15
1651757860000|2022-05-05 13:37:40|8512.2|8510.7|8512.9|8511.4|8513.3|8512.2|8511.6|8510.4|36
1651757870000|2022-05-05 13:37:50|8512.8|8511.3|8513.4|8511.9|8513.4|8512.3|8512.7|8511.3|15
1651757880000|2022-05-05 13:38:00|8513.1|8512.2|8514.5|8513.6|8514.9|8513.6|8513|8512.1|23
1651757890000|2022-05-05 13:38:10|8514.7|8513.2|8514.1|8512.6|8514.8|8513.5|8513.7|8512.5|36
1651757900000|2022-05-05 13:38:20|8514|8512.5|8514.8|8513.9|8515.2|8514.1|8513.9|8512.5|25
1651757910000|2022-05-05 13:38:30|8514.7|8513.8|8515.8|8514.3|8516|8514.7|8514.7|8513.6|35
1651757920000|2022-05-05 13:38:40|8515.9|8514.4|8515.5|8514|8516.1|8514.6|8515.1|8514|23
1651757930000|2022-05-05 13:38:50|8515.3|8514.4|8516|8515.1|8516.3|8515.1|8515.2|8514|30
1651757940000|2022-05-05 13:39:00|8516.2|8514.7|8515.8|8514.3|8516.2|8515|8515.3|8514|30
1651757950000|2022-05-05 13:39:10|8515.9|8514.4|8515.3|8513.8|8515.9|8514.4|8514.7|8513.5|27
1651757960000|2022-05-05 13:39:20|8515.2|8513.7|8515.2|8513.7|8515.3|8514|8514.1|8512.7|28
1651757970000|2022-05-05 13:39:30|8515|8513.5|8515.1|8513.6|8515.1|8513.8|8514.7|8513.3|13
1651757980000|2022-05-05 13:39:40|8515.4|8513.9|8515|8513.5|8515.6|8514.1|8514.7|8513.3|31
1651757990000|2022-05-05 13:39:50|8514.9|8513.4|8514.6|8513.1|8515|8513.5|8514.5|8513|20
1651758000000|2022-05-05 13:40:00|8514.7|8513.2|8514.9|8513.4|8514.9|8513.6|8514.3|8513|27
1651758010000|2022-05-05 13:40:10|8514.8|8513.3|8513|8511.5|8514.8|8513.4|8513|8511.5|48
1651758020000|2022-05-05 13:40:20|8513.1|8511.6|8511.9|8510.4|8513.1|8511.7|8511.9|8510.4|21
1651758030000|2022-05-05 13:40:30|8512|8510.5|8512.1|8510.6|8512.5|8511.2|8512|8510.5|30
1651758040000|2022-05-05 13:40:40|8512.4|8510.9|8512.1|8510.6|8512.6|8511.1|8512.1|8510.6|15
1651758050000|2022-05-05 13:40:50|8511.9|8511|8512.5|8511|8512.6|8511.1|8511.9|8510.5|17
1651758060000|2022-05-05 13:41:00|8512.4|8510.9|8511.6|8510.1|8512.5|8511|8511.6|8510.1|22
1651758070000|2022-05-05 13:41:10|8511.4|8510.5|8511.2|8509.7|8511.5|8510.5|8510.8|8509.5|19
1651758080000|2022-05-05 13:41:20|8511.3|8509.8|8510.7|8509.8|8511.7|8510.4|8510.7|8509.5|27
1651758090000|2022-05-05 13:41:30|8510.8|8509.9|8511.2|8509.7|8511.4|8510.3|8510.8|8509.3|30
1651758100000|2022-05-05 13:41:40|8511.3|8509.8|8511.4|8509.9|8511.6|8510.1|8510.7|8509.5|27
1651758110000|2022-05-05 13:41:50|8511.1|8509.6|8511.3|8509.8|8511.5|8510|8510.6|8509.4|23
1651758120000|2022-05-05 13:42:00|8511.4|8509.9|8511|8509.5|8511.5|8510.3|8510.8|8509.3|25
1651758130000|2022-05-05 13:42:10|8510.9|8509.4|8510.9|8509.4|8510.9|8509.7|8510.5|8509.3|15
1651758140000|2022-05-05 13:42:20|8510.7|8509.2|8510.2|8508.7|8510.9|8509.7|8509.8|8508.7|24
1651758150000|2022-05-05 13:42:30|8510.3|8508.8|8509.6|8508.1|8510.3|8508.8|8509.1|8507.9|28
1651758160000|2022-05-05 13:42:40|8509.5|8508|8509|8507.5|8509.6|8508.5|8508.3|8506.9|33
1651758170000|2022-05-05 13:42:50|8509.1|8507.6|8509.3|8507.8|8509.3|8507.8|8508.4|8507|25
1651758180000|2022-05-05 13:43:00|8509.4|8507.9|8510.2|8508.7|8510.5|8509.2|8509.1|8507.9|37
1651758190000|2022-05-05 13:43:10|8510.1|8508.6|8509.5|8508.6|8510.5|8509.1|8509.2|8507.8|40
1651758200000|2022-05-05 13:43:20|8509.8|8508.3|8508.9|8507.4|8509.8|8508.4|8508.6|8507.3|34
1651758210000|2022-05-05 13:43:30|8508.6|8507.1|8509.4|8507.9|8509.6|8508.2|8508.2|8506.7|26
1651758220000|2022-05-05 13:43:40|8509.3|8507.8|8508.3|8506.8|8509.3|8507.8|8508.3|8506.8|22
1651758230000|2022-05-05 13:43:50|8508.4|8506.9|8508.2|8507.3|8508.6|8507.3|8508.1|8506.6|29
1651758240000|2022-05-05 13:44:00|8508.1|8507.2|8508.9|8507.4|8508.9|8507.7|8508.1|8506.9|23
1651758250000|2022-05-05 13:44:10|8509|8507.5|8509|8508.1|8509|8508.1|8508.2|8507.1|32
1651758260000|2022-05-05 13:44:20|8509.1|8508.2|8509.8|8508.3|8509.8|8508.6|8509|8507.9|26
1651758270000|2022-05-05 13:44:30|8509.7|8508.2|8509.5|8508|8509.8|8508.5|8509.1|8507.9|16
1651758280000|2022-05-05 13:44:40|8509.6|8508.1|8509.3|8508.4|8509.9|8508.8|8509.2|8508|21
1651758290000|2022-05-05 13:44:50|8509.6|8508.1|8509.9|8508.4|8509.9|8508.7|8509.3|8508|22
1651758300000|2022-05-05 13:45:00|8509.8|8508.3|8510.6|8509.1|8510.6|8509.3|8509.3|8508.3|20
1651758310000|2022-05-05 13:45:10|8510.7|8509.2|8510.4|8508.9|8511.2|8509.7|8510.1|8508.9|37
1651758320000|2022-05-05 13:45:20|8510.5|8509|8510.1|8509.2|8510.8|8509.4|8510.1|8508.7|35
1651758330000|2022-05-05 13:45:30|8509.9|8509|8509.2|8507.7|8510.3|8509|8508.8|8507.4|39
1651758340000|2022-05-05 13:45:40|8509.1|8507.6|8508.6|8507.1|8509.4|8508|8508.6|8507.1|36
1651758350000|2022-05-05 13:45:50|8508.3|8506.8|8507.2|8506.3|8508.7|8507.2|8507.2|8506|34
1651758360000|2022-05-05 13:46:00|8507.3|8506.4|8508.1|8507.2|8508.7|8507.5|8507.3|8506|38
1651758370000|2022-05-05 13:46:10|8508.4|8506.9|8508.9|8507.4|8509.3|8508|8508.1|8506.7|37
1651758380000|2022-05-05 13:46:20|8509|8507.5|8509.6|8508.1|8509.7|8508.4|8508.4|8507.2|28
1651758390000|2022-05-05 13:46:30|8509.7|8508.2|8509.7|8508.2|8509.8|8508.5|8509.2|8508.1|23
1651758400000|2022-05-05 13:46:40|8509.9|8508.4|8509.4|8507.9|8510.1|8508.8|8509|8507.8|33
1651758410000|2022-05-05 13:46:50|8509.3|8507.8|8508.8|8507.3|8509.3|8507.9|8508.4|8507.2|37
1651758420000|2022-05-05 13:47:00|8508.9|8507.4|8509.7|8508.2|8509.7|8508.4|8508.4|8507.2|43
1651758430000|2022-05-05 13:47:10|8509.6|8508.1|8509.4|8507.9|8509.6|8508.2|8509.1|8507.7|24
1651758440000|2022-05-05 13:47:20|8509.5|8508|8509.8|8508.3|8509.9|8509|8509.2|8507.8|26
1651758450000|2022-05-05 13:47:30|8509.9|8508.4|8509.2|8508.3|8509.9|8508.6|8508.8|8507.7|40
1651758460000|2022-05-05 13:47:40|8509.5|8508|8509.4|8507.9|8510.9|8509.7|8509|8507.8|38
1651758470000|2022-05-05 13:47:50|8509|8508.1|8509.1|8507.6|8509.1|8508.1|8508.3|8506.9|26
1651758480000|2022-05-05 13:48:00|8509.2|8507.7|8509.3|8507.8|8509.5|8508.2|8508.8|8507.7|21
1651758490000|2022-05-05 13:48:10|8509.4|8507.9|8510.4|8508.9|8510.9|8509.4|8509.2|8507.7|24
1651758500000|2022-05-05 13:48:20|8510.3|8508.8|8510.9|8509.4|8511.3|8510|8510.1|8508.8|31
1651758510000|2022-05-05 13:48:30|8511|8509.5|8510.5|8509|8511|8509.5|8510.2|8508.7|23
1651758520000|2022-05-05 13:48:40|8510.4|8508.9|8509.8|8508.3|8510.4|8508.9|8509.5|8508|22
1651758530000|2022-05-05 13:48:50|8509.7|8508.2|8509.7|8508.2|8509.7|8508.5|8509.2|8507.8|20
1651758540000|2022-05-05 13:49:00|8509.6|8508.1|8510.4|8508.9|8510.6|8509.1|8509.6|8508.1|22
1651758550000|2022-05-05 13:49:10|8510.5|8509|8511|8509.5|8511.1|8509.6|8510.3|8508.8|17
1651758560000|2022-05-05 13:49:20|8510.9|8509.4|8510.1|8509.2|8511|8509.9|8509.9|8509|28
1651758570000|2022-05-05 13:49:30|8510.2|8509.3|8510.1|8508.6|8510.4|8509.3|8509.7|8508.2|24
1651758580000|2022-05-05 13:49:40|8510.2|8508.7|8510.5|8509|8510.7|8509.4|8509.9|8508.6|24
1651758590000|2022-05-05 13:49:50|8510.4|8508.9|8509.4|8508.5|8510.5|8509|8509.3|8508.1|15
1651758600000|2022-05-05 13:50:00|8509.7|8508.2|8511.1|8509.6|8511.1|8510.2|8509.2|8507.9|35
1651758610000|2022-05-05 13:50:10|8511.2|8510.3|8510.3|8508.8|8511.5|8510.3|8510.3|8508.8|46
1651758620000|2022-05-05 13:50:20|8510.2|8508.7|8510.6|8509.1|8510.6|8509.4|8509.1|8507.9|38
1651758630000|2022-05-05 13:50:30|8510.7|8509.2|8510.2|8508.7|8510.8|8509.4|8509.9|8508.6|30
1651758640000|2022-05-05 13:50:40|8509.8|8508.9|8510.6|8509.1|8510.6|8509.1|8509.5|8508.3|30
1651758650000|2022-05-05 13:50:50|8510.5|8509|8511.4|8509.9|8511.4|8509.9|8510.5|8509|26
1651758660000|2022-05-05 13:51:00|8511.6|8510.1|8511.3|8509.8|8511.8|8510.3|8511|8509.7|19
1651758670000|2022-05-05 13:51:10|8511.2|8509.7|8512.7|8511.2|8512.8|8511.3|8511.1|8509.6|30
1651758680000|2022-05-05 13:51:20|8512.6|8511.1|8512.2|8510.7|8513|8511.5|8511.7|8510.3|33
1651758690000|2022-05-05 13:51:30|8512.1|8510.6|8513|8511.5|8513.1|8511.6|8512.1|8510.6|27
1651758700000|2022-05-05 13:51:40|8513.1|8511.6|8514.1|8512.6|8514.1|8512.6|8512.4|8510.9|38
1651758710000|2022-05-05 13:51:50|8513.8|8512.3|8513.9|8512.4|8513.9|8512.4|8513.5|8512|11
1651758720000|2022-05-05 13:52:00|8514.1|8512.6|8515.2|8513.7|8515.4|8513.9|8514.1|8512.6|36
1651758730000|2022-05-05 13:52:10|8515.4|8513.9|8515.3|8513.8|8516.3|8514.8|8515.3|8513.8|33
1651758740000|2022-05-05 13:52:20|8515.4|8513.9|8516.3|8514.8|8516.3|8514.8|8515.4|8513.9|28
1651758750000|2022-05-05 13:52:30|8516.2|8514.7|8516.6|8515.1|8516.7|8515.4|8515.8|8514.3|40
1651758760000|2022-05-05 13:52:40|8516.5|8515|8517.7|8516.2|8517.7|8516.2|8516.5|8515|23
1651758770000|2022-05-05 13:52:50|8517.6|8516.1|8517.5|8516|8518.1|8516.6|8517.2|8515.7|35
1651758780000|2022-05-05 13:53:00|8517.4|8515.9|8519.5|8518|8519.5|8518|8517.4|8515.9|30
1651758790000|2022-05-05 13:53:10|8519.6|8518.1|8519.8|8518.3|8520.2|8518.7|8519.4|8517.9|32
1651758800000|2022-05-05 13:53:20|8519.9|8518.4|8520.8|8519.3|8521.3|8519.8|8519.6|8518.1|39
1651758810000|2022-05-05 13:53:30|8520.9|8519.4|8518.6|8517.1|8520.9|8519.4|8518.6|8517.1|43
1651758820000|2022-05-05 13:53:40|8518.7|8517.2|8520.5|8519|8520.6|8519.1|8518.7|8517.2|36
1651758830000|2022-05-05 13:53:50|8520.6|8519.1|8520.9|8519.4|8520.9|8519.4|8520.3|8518.8|23
1651758840000|2022-05-05 13:54:00|8520.8|8519.3|8519.5|8518|8520.9|8519.4|8519.5|8518|33
1651758850000|2022-05-05 13:54:10|8519.6|8518.1|8520.6|8519.1|8520.8|8519.3|8519.4|8518|38
1651758860000|2022-05-05 13:54:20|8520.4|8518.9|8519.6|8518.7|8520.6|8519.1|8519.4|8518|46
1651758870000|2022-05-05 13:54:30|8519.8|8518.3|8519.7|8518.2|8520.2|8518.9|8519.7|8518.2|38
1651758880000|2022-05-05 13:54:40|8519.8|8518.3|8520.3|8518.8|8520.7|8519.2|8519.8|8518.3|29
1651758890000|2022-05-05 13:54:50|8520.4|8518.9|8519.9|8518.4|8520.4|8518.9|8519.9|8518.4|22
1651758900000|2022-05-05 13:55:00|8519.8|8518.3|8520.4|8518.9|8520.6|8519.2|8519.5|8518.3|34
1651758910000|2022-05-05 13:55:10|8520.5|8519|8520.8|8519.3|8521.1|8519.8|8520.3|8518.9|29
1651758920000|2022-05-05 13:55:20|8520.7|8519.2|8520.8|8519.3|8521|8519.6|8520.2|8518.9|33
1651758930000|2022-05-05 13:55:30|8520.6|8519.1|8521.2|8519.7|8521.3|8520|8520.1|8519|39
1651758940000|2022-05-05 13:55:40|8521.4|8519.9|8522|8520.5|8522.4|8521.3|8521.4|8519.9|35
1651758950000|2022-05-05 13:55:50|8522.1|8520.6|8522.3|8520.8|8522.3|8521|8521.5|8520.3|39
1651758960000|2022-05-05 13:56:00|8522.2|8520.7|8521.4|8519.9|8522.3|8520.8|8521|8519.8|22
1651758970000|2022-05-05 13:56:10|8521.3|8519.8|8521.9|8520.4|8521.9|8520.5|8521.2|8519.7|28
1651758980000|2022-05-05 13:56:20|8521.7|8520.2|8522.3|8521.4|8522.3|8521.4|8521.6|8520.2|26
1651758990000|2022-05-05 13:56:30|8523|8521.5|8522.7|8521.8|8523|8521.8|8522.3|8521.1|30
1651759000000|2022-05-05 13:56:40|8523|8521.5|8522.5|8521.6|8523.3|8521.9|8522.1|8520.9|41
1651759010000|2022-05-05 13:56:50|8522.9|8521.4|8523.5|8522|8523.7|8522.4|8522.6|8521.4|36
1651759020000|2022-05-05 13:57:00|8523.6|8522.1|8524.2|8522.7|8524.3|8523|8523.5|8522.1|34
1651759030000|2022-05-05 13:57:10|8523.8|8522.9|8524.3|8522.8|8524.3|8523.1|8523.7|8522.5|17
1651759040000|2022-05-05 13:57:20|8524.4|8522.9|8523.4|8521.9|8524.4|8522.9|8522.6|8521.4|31
1651759050000|2022-05-05 13:57:30|8523.1|8521.6|8523.2|8521.7|8523.9|8522.7|8522.8|8521.5|30
1651759060000|2022-05-05 13:57:40|8523.1|8521.6|8524|8522.5|8524.1|8522.9|8523|8521.6|16
1651759070000|2022-05-05 13:57:50|8524.3|8523.1|8524.7|8523.2|8524.7|8523.5|8523.7|8522.4|28
1651759080000|2022-05-05 13:58:00|8524.5|8523.6|8524.4|8523.5|8525.1|8524|8524.3|8523.3|28
1651759090000|2022-05-05 13:58:10|8524.3|8523.4|8524.6|8523.7|8524.7|8523.7|8524|8522.9|32
1651759100000|2022-05-05 13:58:20|8524.5|8523.6|8524.1|8522.6|8524.8|8523.9|8523.4|8522.5|30
1651759110000|2022-05-05 13:58:30|8524|8522.5|8523.8|8522.3|8524.7|8523.3|8523.5|8522.2|35
1651759120000|2022-05-05 13:58:40|8523.9|8522.4|8523.3|8521.8|8523.9|8522.8|8523.3|8521.8|22
1651759130000|2022-05-05 13:58:50|8523.5|8522|8524.8|8523.3|8525|8523.5|8523.3|8522|38
1651759140000|2022-05-05 13:59:00|8524.9|8523.4|8523.9|8522.4|8524.9|8523.5|8523.4|8522.1|26
1651759150000|2022-05-05 13:59:10|8524|8522.5|8523.7|8522.8|8524.6|8523.3|8523.5|8522.2|27
1651759160000|2022-05-05 13:59:20|8523.6|8522.7|8524|8522.5|8524.1|8522.9|8523.3|8522|31
1651759170000|2022-05-05 13:59:30|8524.1|8522.6|8523.9|8523|8524.5|8523.6|8523.7|8522.5|39
1651759180000|2022-05-05 13:59:40|8524.1|8523.2|8524.2|8522.7|8524.2|8523.2|8523.3|8522.1|28
1651759190000|2022-05-05 13:59:50|8524.1|8522.6|8523.8|8522.3|8524.4|8522.9|8523.1|8521.9|35
1651759200000|2022-05-05 14:00:00|8523.7|8522.2|8523.5|8522|8523.7|8522.2|8522.6|8521.5|25
1651759210000|2022-05-05 14:00:10|8523.6|8522.1|8523.3|8522.4|8524.1|8522.9|8523.3|8522.1|25
1651759220000|2022-05-05 14:00:20|8523.6|8522.1|8523.4|8521.9|8523.7|8522.5|8523|8521.9|21
1651759230000|2022-05-05 14:00:30|8523.2|8521.7|8523.1|8522.2|8523.7|8522.4|8522.8|8521.6|28
1651759240000|2022-05-05 14:00:40|8523.2|8522.3|8522.8|8521.3|8523.5|8522.4|8522.3|8521|36
1651759250000|2022-05-05 14:00:50|8522.7|8521.2|8522.4|8520.9|8523.1|8521.9|8522.4|8520.9|37
1651759260000|2022-05-05 14:01:00|8522.3|8520.8|8520.5|8519|8522.3|8520.9|8520.3|8518.8|51
1651759270000|2022-05-05 14:01:10|8520.1|8518.6|8520.1|8518.6|8520.4|8519.1|8519.8|8518.5|34
1651759280000|2022-05-05 14:01:20|8520|8518.5|8522.5|8521.6|8523.4|8522.3|8520|8518.5|50
1651759290000|2022-05-05 14:01:30|8522.6|8521.7|8524.2|8522.7|8524.2|8523.2|8522.5|8521.4|45
1651759300000|2022-05-05 14:01:40|8524.3|8522.8|8524.1|8523.2|8524.6|8523.4|8523.3|8522.4|44
1651759310000|2022-05-05 14:01:50|8524|8523.1|8524.5|8523|8524.6|8523.4|8523.6|8522.4|36
1651759320000|2022-05-05 14:02:00|8524.6|8523.1|8524.8|8523.3|8524.8|8523.5|8524|8522.8|27
1651759330000|2022-05-05 14:02:10|8524.7|8523.2|8525|8523.5|8525|8523.7|8524.4|8523.1|20
1651759340000|2022-05-05 14:02:20|8524.9|8523.4|8525.4|8524.5|8526.1|8524.8|8524.9|8523.4|18
1651759350000|2022-05-05 14:02:30|8525.3|8524.4|8525.5|8524|8525.6|8524.5|8525.2|8523.9|27
1651759360000|2022-05-05 14:02:40|8525.4|8523.9|8525.3|8523.8|8525.6|8524.1|8525.2|8523.7|17
1651759370000|2022-05-05 14:02:50|8525.4|8523.9|8525.5|8524.6|8525.7|8524.6|8525.2|8523.8|28
1651759380000|2022-05-05 14:03:00|8525.8|8524.3|8525.4|8523.9|8525.8|8524.7|8524.7|8523.5|42
1651759390000|2022-05-05 14:03:10|8525.5|8524|8526.5|8525|8526.9|8525.7|8525.4|8524|39
1651759400000|2022-05-05 14:03:20|8526.6|8525.1|8526.3|8525.4|8526.7|8525.5|8525.9|8524.7|20
1651759410000|2022-05-05 14:03:30|8526.4|8525.5|8526.2|8525.3|8526.8|8525.8|8525.8|8524.8|34
1651759420000|2022-05-05 14:03:40|8526.3|8525.4|8525.8|8524.9|8526.5|8525.4|8525.7|8524.6|35
1651759430000|2022-05-05 14:03:50|8525.7|8524.8|8525.7|8524.8|8526.2|8525|8525.5|8524.6|24
1651759440000|2022-05-05 14:04:00|8525.4|8524.5|8525.8|8524.3|8526|8524.9|8525.4|8524.3|20
1651759450000|2022-05-05 14:04:10|8525.9|8524.4|8525.9|8525|8526.2|8525.1|8525.6|8524.4|20
1651759460000|2022-05-05 14:04:20|8525.8|8524.9|8526.8|8525.3|8526.8|8525.3|8525.6|8524.3|24
1651759470000|2022-05-05 14:04:30|8526.9|8525.4|8526.5|8525.6|8527.2|8526.1|8526.2|8525.1|49
1651759480000|2022-05-05 14:04:40|8526.4|8525.5|8526.7|8525.2|8527.2|8526.3|8526.4|8525.2|32
1651759490000|2022-05-05 14:04:50|8526.6|8525.7|8526.6|8525.7|8527.2|8526.3|8526.3|8525.1|34
1651759500000|2022-05-05 14:05:00|8526.7|8525.8|8528.2|8527.3|8528.8|8527.6|8526.7|8525.8|37
1651759510000|2022-05-05 14:05:10|8528.1|8527.2|8528|8527.1|8528.9|8527.8|8527.7|8526.6|38
1651759520000|2022-05-05 14:05:20|8528.1|8527.2|8528.8|8527.9|8529|8528.1|8527.7|8526.8|25
1651759530000|2022-05-05 14:05:30|8528.9|8528|8528.2|8527.3|8529.5|8528.2|8528.2|8527.3|28
1651759540000|2022-05-05 14:05:40|8528.3|8527.4|8528.9|8528|8529.4|8528.3|8528.2|8527.1|37
1651759550000|2022-05-05 14:05:50|8529|8528.1|8526.9|8526|8529.3|8528.3|8526.9|8526|51
1651759560000|2022-05-05 14:06:00|8527.2|8526.3|8526.4|8524.9|8528.3|8527|8526.4|8524.9|39
1651759570000|2022-05-05 14:06:10|8526.3|8524.8|8527.6|8526.7|8527.6|8526.7|8525.8|8524.8|53
1651759580000|2022-05-05 14:06:20|8527.7|8526.2|8529.7|8528.2|8529.9|8528.6|8527.5|8526|44
1651759590000|2022-05-05 14:06:30|8529.6|8528.1|8529.2|8527.7|8530|8529|8528.8|8527.6|29
1651759600000|2022-05-05 14:06:40|8529.1|8527.6|8530.3|8529.4|8530.7|8529.5|8529.1|8527.6|45
1651759610000|2022-05-05 14:06:50|8530.5|8529|8529.9|8529|8530.9|8529.7|8529.9|8528.5|38
1651759620000|2022-05-05 14:07:00|8530|8529.1|8529.9|8528.4|8530.4|8529.1|8529.5|8528|47
1651759630000|2022-05-05 14:07:10|8529.8|8528.3|8530.6|8529.1|8531.3|8529.8|8529.8|8528.3|38
1651759640000|2022-05-05 14:07:20|8530.5|8529|8530.6|8529.1|8531.2|8529.7|8530|8528.5|52
1651759650000|2022-05-05 14:07:30|8530.7|8529.2|8530.5|8529|8530.7|8529.2|8529.5|8528.6|27
1651759660000|2022-05-05 14:07:40|8530.6|8529.1|8530.2|8528.7|8530.7|8529.2|8530.2|8528.7|26
1651759670000|2022-05-05 14:07:50|8530.1|8528.6|8529.8|8528.3|8530.4|8528.9|8529.6|8528.3|30
1651759680000|2022-05-05 14:08:00|8529.9|8528.4|8529.9|8528.4|8530|8528.8|8529.3|8527.8|21
1651759690000|2022-05-05 14:08:10|8529.8|8528.3|8530.5|8529|8531.2|8529.7|8529.6|8528.3|38
1651759700000|2022-05-05 14:08:20|8530.3|8529.4|8532.2|8530.7|8532.4|8531.1|8530.2|8529.1|32
1651759710000|2022-05-05 14:08:30|8532.1|8530.6|8531|8529.5|8532.5|8531.1|8530.7|8529.5|38
1651759720000|2022-05-05 14:08:40|8531.1|8529.6|8530.1|8528.6|8531.2|8529.7|8530.1|8528.6|30
1651759730000|2022-05-05 14:08:50|8530.2|8528.7|8530.1|8528.6|8530.3|8529|8529.9|8528.6|20
1651759740000|2022-05-05 14:09:00|8530.2|8528.7|8530.1|8528.6|8530.4|8528.9|8529.9|8528.4|31
1651759750000|2022-05-05 14:09:10|8530.2|8528.7|8530.1|8528.6|8530.4|8528.9|8530|8528.5|27
1651759760000|2022-05-05 14:09:20|8530|8528.5|8528.5|8527.6|8530.3|8529|8528.5|8527.6|30
1651759770000|2022-05-05 14:09:30|8528.7|8527.8|8528.9|8527.4|8529.4|8528.1|8528.3|8527.1|37
1651759780000|2022-05-05 14:09:40|8528.8|8527.3|8528.6|8527.1|8529|8527.7|8528.3|8527|34
1651759790000|2022-05-05 14:09:50|8528.7|8527.2|8529.2|8527.7|8529.8|8528.4|8528.6|8527.1|32
1651759800000|2022-05-05 14:10:00|8529.3|8527.8|8528.9|8528|8529.7|8528.3|8528.6|8527.5|32
1651759810000|2022-05-05 14:10:10|8529.1|8527.6|8528.6|8527.1|8529.5|8528|8528.4|8527.1|37
1651759820000|2022-05-05 14:10:20|8528.7|8527.2|8528.9|8527.4|8529.5|8528|8528.7|8527.2|28
1651759830000|2022-05-05 14:10:30|8528.8|8527.3|8529.3|8528.4|8529.8|8528.4|8528.8|8527.3|27
1651759840000|2022-05-05 14:10:40|8529.5|8528|8531|8529.5|8531.1|8529.7|8529.3|8528|37
1651759850000|2022-05-05 14:10:50|8531.1|8529.6|8530.2|8528.7|8531.1|8529.7|8530|8528.5|25
1651759860000|2022-05-05 14:11:00|8530.1|8528.6|8529.7|8528.2|8530.4|8528.9|8529.1|8527.9|34
1651759870000|2022-05-05 14:11:10|8529.8|8528.3|8530|8528.5|8530.4|8528.9|8529.3|8528|27
1651759880000|2022-05-05 14:11:20|8529.8|8528.9|8529.6|8528.7|8530.2|8529|8529.6|8528.2|28
1651759890000|2022-05-05 14:11:30|8529.9|8528.4|8530.2|8528.7|8530.2|8528.8|8529.3|8528|31
1651759900000|2022-05-05 14:11:40|8530.3|8528.8|8530.4|8528.9|8530.6|8529.3|8530.1|8528.7|28
1651759910000|2022-05-05 14:11:50|8530.5|8529|8530.2|8528.7|8530.5|8529.4|8529.6|8528.2|32
1651759920000|2022-05-05 14:12:00|8529.8|8528.9|8529.2|8527.7|8530.2|8528.9|8528.4|8527.2|38
1651759930000|2022-05-05 14:12:10|8529.3|8527.8|8528.3|8526.8|8529.3|8528|8527.9|8526.7|37
1651759940000|2022-05-05 14:12:20|8528.1|8527.2|8528.2|8526.7|8528.7|8527.4|8528|8526.7|36
1651759950000|2022-05-05 14:12:30|8528.1|8526.6|8527.9|8526.4|8528.3|8527|8527.2|8526.2|33
1651759960000|2022-05-05 14:12:40|8527.8|8526.3|8528.5|8527|8528.6|8527.4|8527.7|8526.2|38
1651759970000|2022-05-05 14:12:50|8528.6|8527.1|8528.3|8526.8|8528.9|8527.6|8527.9|8526.6|38
1651759980000|2022-05-05 14:13:00|8528.2|8526.7|8528.2|8527.3|8528.7|8527.4|8527.8|8526.5|21
1651759990000|2022-05-05 14:13:10|8528.1|8527.2|8527.8|8526.9|8528.2|8527.3|8527.8|8526.9|16
1651760000000|2022-05-05 14:13:20|8528.1|8526.6|8528.5|8527|8528.5|8527.3|8527.6|8526.5|35
1651760010000|2022-05-05 14:13:30|8528.6|8527.1|8528.3|8526.8|8528.8|8527.5|8527.6|8526.4|28
1651760020000|2022-05-05 14:13:40|8528.2|8526.7|8529.4|8528.5|8529.7|8528.5|8527.5|8526.5|37
1651760030000|2022-05-05 14:13:50|8529.6|8528.7|8529.6|8528.1|8529.9|8528.7|8529.1|8527.9|25
1651760040000|2022-05-05 14:14:00|8529.4|8527.9|8529|8528.1|8529.7|8528.2|8528.8|8527.8|35
1651760050000|2022-05-05 14:14:10|8528.8|8527.9|8528.8|8527.9|8529.3|8528.2|8528.6|8527.4|32
1651760060000|2022-05-05 14:14:20|8528.9|8528|8529.1|8527.6|8529.8|8528.7|8528.9|8527.6|46
1651760070000|2022-05-05 14:14:30|8528.7|8527.8|8529.4|8528.5|8529.8|8528.7|8528.7|8527.7|32
1651760080000|2022-05-05 14:14:40|8529.3|8528.4|8529.3|8528.4|8529.9|8528.9|8529.3|8528|29
1651760090000|2022-05-05 14:14:50|8529.4|8528.5|8527.6|8526.1|8529.4|8528.5|8527.6|8526.1|36
1651760100000|2022-05-05 14:15:00|8527.5|8526|8527.8|8526.3|8527.8|8526.6|8527.2|8525.9|30
1651760110000|2022-05-05 14:15:10|8527.7|8526.2|8527.5|8526|8527.8|8526.5|8526.9|8525.9|39
1651760120000|2022-05-05 14:15:20|8527.4|8525.9|8527.6|8526.1|8527.7|8526.4|8526.9|8525.4|29
1651760130000|2022-05-05 14:15:30|8527.5|8526|8527.5|8526|8527.7|8526.2|8526.7|8525.3|22
1651760140000|2022-05-05 14:15:40|8527.2|8526.3|8527|8526.1|8527.5|8526.3|8526.8|8525.6|22
1651760150000|2022-05-05 14:15:50|8526.9|8526|8526.8|8525.3|8527.2|8526.1|8526.7|8525.3|19
1651760160000|2022-05-05 14:16:00|8526.9|8525.4|8527.1|8525.6|8527.4|8526.3|8526.9|8525.4|31
1651760170000|2022-05-05 14:16:10|8527.2|8525.7|8526.8|8525.3|8527.2|8525.7|8526.4|8525.2|25
1651760180000|2022-05-05 14:16:20|8526.9|8525.4|8527.9|8526.4|8528.2|8526.9|8526.8|8525.4|21
1651760190000|2022-05-05 14:16:30|8527.8|8526.3|8527.2|8526.3|8527.8|8526.5|8527.2|8525.9|23
1651760200000|2022-05-05 14:16:40|8527.3|8526.4|8527.1|8525.6|8527.6|8526.4|8526.2|8524.9|36
1651760210000|2022-05-05 14:16:50|8527|8525.5|8525.9|8525|8527.2|8525.7|8525.7|8524.5|35
1651760220000|2022-05-05 14:17:00|8525.8|8524.9|8526.2|8524.7|8526.8|8525.6|8525.8|8524.6|31
1651760230000|2022-05-05 14:17:10|8526.3|8524.8|8525.9|8525|8526.7|8525.5|8525.6|8524.6|24
1651760240000|2022-05-05 14:17:20|8526.2|8524.7|8524.9|8524|8526.3|8524.8|8524.8|8523.5|31
1651760250000|2022-05-05 14:17:30|8525.3|8523.8|8526|8524.5|8526.2|8524.7|8525.1|8523.8|26
1651760260000|2022-05-05 14:17:40|8525.9|8524.4|8525|8523.5|8525.9|8524.5|8523.1|8521.6|38
1651760270000|2022-05-05 14:17:50|8524.9|8523.4|8524.8|8523.9|8525.1|8524.1|8524.4|8523.2|27
1651760280000|2022-05-05 14:18:00|8524.7|8523.8|8524.4|8523.5|8525.1|8523.9|8524.3|8523.2|31
1651760290000|2022-05-05 14:18:10|8524.3|8523.4|8524.8|8523.3|8524.9|8523.7|8523.9|8522.6|40
1651760300000|2022-05-05 14:18:20|8525|8523.5|8525.7|8524.2|8525.7|8524.4|8524.6|8523.4|31
1651760310000|2022-05-05 14:18:30|8525.6|8524.1|8526.3|8524.8|8526.4|8525.1|8525|8523.6|40
1651760320000|2022-05-05 14:18:40|8526.4|8524.9|8526.3|8525.4|8526.6|8525.4|8525.7|8524.3|32
1651760330000|2022-05-05 14:18:50|8526.2|8525.3|8527.1|8525.6|8527.2|8526|8526|8524.7|32
1651760340000|2022-05-05 14:19:00|8527.4|8525.9|8527.8|8526.3|8528.1|8526.6|8527|8525.5|38
1651760350000|2022-05-05 14:19:10|8527.9|8526.4|8527.1|8525.6|8527.9|8526.4|8526.7|8525.2|43
1651760360000|2022-05-05 14:19:20|8527.2|8525.7|8527.2|8525.7|8527.6|8526.5|8526.8|8525.5|27
1651760370000|2022-05-05 14:19:30|8527.1|8525.6|8526.5|8525|8527.6|8525.6|8526.5|8524.7|21
1651760380000|2022-05-05 14:19:40|8526.6|8525.1|8525.8|8524.3|8526.6|8525.1|8525.8|8524.3|18
1651760390000|2022-05-05 14:19:50|8525.7|8524.2|8526.5|8525|8526.5|8525|8525.6|8524.1|27
1651760400000|2022-05-05 14:20:00|8526.2|8524.7|8526.2|8524.7|8526.3|8524.8|8525.8|8524.3|21
1651760410000|2022-05-05 14:20:10|8526.3|8524.8|8526.2|8524.7|8526.3|8524.8|8525.4|8523.9|26
1651760420000|2022-05-05 14:20:20|8526.1|8524.6|8526.5|8525|8526.6|8525.1|8526|8524.5|18
1651760430000|2022-05-05 14:20:30|8526.6|8525.1|8526|8524.5|8526.6|8525.1|8525.3|8524|27
1651760440000|2022-05-05 14:20:40|8525.9|8524.4|8525.7|8524.2|8526.5|8525|8525.6|8524.2|24
1651760450000|2022-05-05 14:20:50|8525.8|8524.3|8525.6|8524.1|8526.3|8524.8|8525.6|8524.1|38
1651760460000|2022-05-05 14:21:00|8525.4|8523.9|8526.7|8525.2|8526.8|8525.3|8525.4|8523.9|25
1651760470000|2022-05-05 14:21:10|8526.6|8525.1|8526.5|8525|8526.7|8525.2|8526|8524.5|28
1651760480000|2022-05-05 14:21:20|8526.6|8525.1|8527.5|8526|8527.5|8526|8526.5|8525|40
1651760490000|2022-05-05 14:21:30|8527.4|8525.9|8527.8|8526.3|8527.9|8526.4|8527.2|8525.7|27
1651760500000|2022-05-05 14:21:40|8527.6|8526.1|8527.4|8525.9|8528.1|8526.6|8527.3|8525.8|31
1651760510000|2022-05-05 14:21:50|8527.3|8525.8|8527.4|8525.9|8527.7|8526.2|8527.1|8525.6|28
1651760520000|2022-05-05 14:22:00|8527.5|8526|8527.5|8526|8528.2|8526.7|8527.4|8525.9|35
1651760530000|2022-05-05 14:22:10|8527.6|8526.1|8528.3|8526.8|8528.6|8527.1|8527.6|8525.9|38
1651760540000|2022-05-05 14:22:20|8528.5|8527|8527.5|8526|8528.5|8527|8526.9|8525.4|35
1651760550000|2022-05-05 14:22:30|8527.6|8526.1|8527.6|8526.1|8527.7|8526.2|8527.3|8525.8|29
1651760560000|2022-05-05 14:22:40|8527.4|8526.5|8528.1|8526.6|8528.4|8527.1|8527.4|8526.2|30
1651760570000|2022-05-05 14:22:50|8527.9|8526.4|8529|8527.5|8529.1|8527.6|8527.8|8526.3|21
1651760580000|2022-05-05 14:23:00|8529.1|8527.6|8528.7|8527.2|8529.1|8527.9|8528.5|8527.2|28
1651760590000|2022-05-05 14:23:10|8528.6|8527.1|8529.6|8528.1|8529.8|8528.3|8528.6|8527.1|36
1651760600000|2022-05-05 14:23:20|8529.5|8528|8528.8|8527.9|8530|8528.6|8528.8|8527.8|39
1651760610000|2022-05-05 14:23:30|8528.7|8527.8|8529.4|8527.9|8529.4|8528.1|8527.9|8526.7|35
1651760620000|2022-05-05 14:23:40|8529.3|8527.8|8529.8|8528.3|8530.1|8528.8|8529|8527.8|31
1651760630000|2022-05-05 14:23:50|8529.9|8528.4|8529.5|8528|8530.2|8528.7|8529.5|8528|17
1651760640000|2022-05-05 14:24:00|8529.6|8528.1|8529.9|8528.4|8530.4|8528.9|8529.6|8528.1|23
1651760650000|2022-05-05 14:24:10|8530|8528.5|8529.2|8527.7|8530|8528.5|8528.8|8527.7|32
1651760660000|2022-05-05 14:24:20|8529.3|8527.8|8528.3|8527.4|8529.3|8528.1|8528.3|8527.4|21
1651760670000|2022-05-05 14:24:30|8528.7|8527.2|8528.6|8527.1|8529.1|8527.7|8528.2|8527|23
1651760680000|2022-05-05 14:24:40|8528.7|8527.2|8528.3|8527.4|8528.7|8527.5|8527.9|8526.8|27
1651760690000|2022-05-05 14:24:50|8528.6|8527.1|8529.4|8527.9|8529.4|8528|8528|8526.7|28
1651760700000|2022-05-05 14:25:00|8529|8528.1|8528.6|8527.7|8529.4|8528.5|8528.4|8527.3|41
1651760710000|2022-05-05 14:25:10|8529|8527.5|8528.8|8527.9|8529.3|8528|8528.7|8527.4|19
1651760720000|2022-05-05 14:25:20|8529.2|8527.7|8528|8526.5|8529.2|8527.7|8527.6|8526.2|31
1651760730000|2022-05-05 14:25:30|8528.1|8526.6|8528.1|8527.2|8528.5|8527.4|8527.8|8526.6|32
1651760740000|2022-05-05 14:25:40|8528.2|8527.3|8527.8|8526.9|8528.4|8527.5|8527.7|8526.6|34
1651760750000|2022-05-05 14:25:50|8527.3|8526.4|8528|8526.5|8528|8526.7|8527.3|8526|28
1651760760000|2022-05-05 14:26:00|8527.8|8526.3|8528.7|8527.2|8528.8|8527.3|8527.7|8526.3|41
1651760770000|2022-05-05 14:26:10|8529|8528.1|8528.7|8527.2|8529.3|8528.1|8528.4|8526.9|42
1651760780000|2022-05-05 14:26:20|8528.6|8527.1|8528.6|8527.1|8528.8|8527.3|8528.3|8526.8|24
1651760790000|2022-05-05 14:26:30|8528.5|8527|8528.3|8526.8|8528.6|8527.4|8527.9|8526.5|32
1651760800000|2022-05-05 14:26:40|8528.2|8526.7|8527.9|8527|8528.3|8527.4|8527.7|8526.7|26
1651760810000|2022-05-05 14:26:50|8528.2|8526.7|8527.9|8526.4|8528.2|8526.9|8527.6|8526.4|26
1651760820000|2022-05-05 14:27:00|8527.6|8526.7|8527.2|8525.7|8528|8526.8|8526.9|8525.6|19
1651760830000|2022-05-05 14:27:10|8527.3|8525.8|8527.1|8525.6|8527.3|8525.8|8527|8525.5|8
1651760840000|2022-05-05 14:27:20|8527|8525.5|8526.4|8524.9|8527.1|8525.8|8526.1|8524.8|24
1651760850000|2022-05-05 14:27:30|8526.3|8524.8|8526.4|8525.5|8526.5|8525.5|8525.9|8524.8|22
1651760860000|2022-05-05 14:27:40|8526.3|8525.4|8526|8525.1|8526.7|8525.5|8525.6|8524.3|25
1651760870000|2022-05-05 14:27:50|8526.1|8525.2|8525.5|8524.6|8526.7|8525.6|8525.4|8524.5|19
1651760880000|2022-05-05 14:28:00|8525.4|8524.5|8525.2|8524.3|8525.5|8524.6|8525|8524.1|17
1651760890000|2022-05-05 14:28:10|8525.4|8524.5|8525.8|8524.9|8525.8|8524.9|8525.3|8524.4|12
1651760900000|2022-05-05 14:28:20|8525.7|8524.8|8526.2|8525.3|8526.4|8525.5|8525.7|8524.8|30
1651760910000|2022-05-05 14:28:30|8526.6|8525.1|8526.6|8525.7|8527.2|8526|8526.3|8525.1|36
1651760920000|2022-05-05 14:28:40|8526.8|8525.9|8527.1|8526.2|8527.2|8526.3|8526.7|8525.8|22
1651760930000|2022-05-05 14:28:50|8527.2|8526.3|8527.6|8526.1|8527.7|8526.5|8527.2|8526.1|14
1651760940000|2022-05-05 14:29:00|8527.7|8526.2|8527.7|8526.8|8528.1|8527.1|8527.3|8526.1|40
1651760950000|2022-05-05 14:29:10|8527.6|8526.7|8527.6|8526.7|8527.7|8526.8|8527.4|8526.5|18
1651760960000|2022-05-05 14:29:20|8527.8|8526.1|8527.2|8526.3|8527.9|8526.8|8527.2|8526.1|25
1651760970000|2022-05-05 14:29:30|8527.1|8526.2|8526.9|8526|8527.5|8526.3|8526.6|8525.7|24
1651760980000|2022-05-05 14:29:40|8526.8|8525.9|8527.4|8525.9|8527.4|8526.4|8526.8|8525.8|17
1651760990000|2022-05-05 14:29:50|8527.3|8525.8|8527.4|8526.5|8527.7|8526.6|8526.3|8525.3|47
1651761000000|2022-05-05 14:30:00|8527.7|8526.2|8527.5|8526|8528.3|8526.9|8527.2|8526|30
1651761010000|2022-05-05 14:30:10|8527.8|8526.3|8528|8526.5|8528.2|8526.8|8527.7|8526.3|21
1651761020000|2022-05-05 14:30:20|8527.8|8526.3|8527|8526.1|8528|8526.7|8526.7|8525.8|21
1651761030000|2022-05-05 14:30:30|8527.1|8526.2|8527.8|8526.9|8527.8|8526.9|8527.1|8526|23
1651761040000|2022-05-05 14:30:40|8527.9|8527|8528|8526.5|8528.1|8527|8527|8526.1|38
1651761050000|2022-05-05 14:30:50|8527.8|8526.9|8527.9|8527|8528|8527.1|8527.6|8526.7|16
1651761060000|2022-05-05 14:31:00|8527.8|8526.9|8528.3|8527.4|8528.5|8527.5|8527.8|8526.9|21
1651761070000|2022-05-05 14:31:10|8528.2|8527.3|8527|8526.1|8528.3|8527.4|8527|8526.1|30
1651761080000|2022-05-05 14:31:20|8526.9|8526|8527.6|8526.1|8527.7|8526.6|8526.9|8526|34
1651761090000|2022-05-05 14:31:30|8527.5|8526|8527.5|8526|8527.8|8526.4|8526.9|8526|29
1651761100000|2022-05-05 14:31:40|8527.6|8526.1|8527.4|8525.9|8528.3|8527.2|8526.8|8525.8|52
1651761110000|2022-05-05 14:31:50|8527.5|8526|8527.3|8525.8|8527.6|8526.4|8526.8|8525.7|29
1651761120000|2022-05-05 14:32:00|8527.1|8526.2|8527|8526.1|8527.3|8526.3|8526.9|8525.7|30
1651761130000|2022-05-05 14:32:10|8527.1|8526.2|8527.1|8525.6|8527.6|8526.4|8526.7|8525.5|26
1651761140000|2022-05-05 14:32:20|8527.2|8525.7|8527.3|8526.4|8528|8526.8|8526.8|8525.7|27
1651761150000|2022-05-05 14:32:30|8527.5|8526|8527.2|8526.3|8527.5|8526.3|8526.9|8525.8|20
1651761160000|2022-05-05 14:32:40|8527.1|8526.2|8527.3|8526.4|8527.4|8526.5|8527.1|8526.2|19
1651761170000|2022-05-05 14:32:50|8527.4|8526.5|8528.1|8527.2|8528.1|8527.2|8527.4|8526.2|28
1651761180000|2022-05-05 14:33:00|8528|8527.1|8527.8|8526.9|8528.3|8527.3|8527.8|8526.7|33
1651761190000|2022-05-05 14:33:10|8527.9|8527|8527.5|8526.6|8528.2|8527.2|8527.5|8526.6|21
1651761200000|2022-05-05 14:33:20|8527.4|8526.5|8527.5|8526|8527.6|8526.6|8527|8525.8|33
1651761210000|2022-05-05 14:33:30|8527.6|8526.1|8527.5|8526|8527.7|8526.5|8527|8525.8|24
1651761220000|2022-05-05 14:33:40|8527.9|8526.4|8527.6|8526.1|8528.1|8527.1|8527.2|8526.1|32
1651761230000|2022-05-05 14:33:50|8527.5|8526|8527.2|8525.7|8527.7|8526.5|8527|8525.5|29
1651761240000|2022-05-05 14:34:00|8527.3|8525.8|8527.6|8526.1|8528|8526.5|8527.1|8525.6|23
1651761250000|2022-05-05 14:34:10|8527.7|8526.2|8527|8525.5|8527.7|8526.2|8527|8525.5|20
1651761260000|2022-05-05 14:34:20|8526.9|8525.4|8527.1|8526.2|8528.8|8527.3|8526.9|8525.4|34
1651761270000|2022-05-05 14:34:30|8527|8526.1|8527.2|8525.7|8527.6|8526.4|8526.9|8525.5|25
1651761280000|2022-05-05 14:34:40|8527.1|8525.6|8526.5|8525|8527.1|8525.9|8526.1|8524.9|23
1651761290000|2022-05-05 14:34:50|8526.6|8525.1|8526.5|8525|8526.8|8525.3|8526.1|8524.8|22
1651761300000|2022-05-05 14:35:00|8526.6|8525.1|8525.9|8524.4|8526.6|8525.2|8525.5|8524.3|32
1651761310000|2022-05-05 14:35:10|8525.8|8524.3|8526|8525.1|8526|8525.1|8525.2|8524.2|25
1651761320000|2022-05-05 14:35:20|8526.3|8524.8|8526.9|8525.4|8526.9|8525.4|8525.9|8524.6|28
1651761330000|2022-05-05 14:35:30|8527.3|8525.8|8527.1|8526.2|8527.4|8526.2|8526.5|8525.3|27
1651761340000|2022-05-05 14:35:40|8527|8526.1|8527.3|8526.4|8527.3|8526.4|8526.6|8525.4|28
1651761350000|2022-05-05 14:35:50|8527.4|8526.5|8527.6|8526.1|8528|8526.8|8527.4|8526.1|22
1651761360000|2022-05-05 14:36:00|8527.5|8526|8526.9|8526|8527.6|8526.4|8526.8|8525.7|29
1651761370000|2022-05-05 14:36:10|8526.8|8525.9|8527.4|8525.9|8527.7|8526.3|8526.8|8525.7|19
1651761380000|2022-05-05 14:36:20|8527.3|8525.8|8526.7|8525.2|8527.5|8526|8526.3|8525.1|19
1651761390000|2022-05-05 14:36:30|8526.8|8525.3|8526.8|8525.3|8527.3|8525.8|8526.5|8525.2|23
1651761400000|2022-05-05 14:36:40|8526.7|8525.2|8527.2|8525.7|8527.2|8525.8|8526.7|8525.2|21
1651761410000|2022-05-05 14:36:50|8527.1|8525.6|8527.4|8525.9|8527.5|8526.3|8526.9|8525.4|19
1651761420000|2022-05-05 14:37:00|8527.5|8526|8527.6|8526.1|8527.8|8526.4|8527.1|8525.7|24
1651761430000|2022-05-05 14:37:10|8527.7|8526.2|8526.4|8525.5|8527.7|8526.7|8526.4|8525.3|22
1651761440000|2022-05-05 14:37:20|8526.5|8525.6|8526.4|8524.9|8526.8|8525.6|8525.9|8524.8|23
1651761450000|2022-05-05 14:37:30|8526.5|8525|8524.7|8523.8|8526.7|8525.4|8524.6|8523.7|31
1651761460000|2022-05-05 14:37:40|8524.6|8523.7|8524.5|8523|8524.9|8523.8|8524.2|8522.7|23
1651761470000|2022-05-05 14:37:50|8524.6|8523.1|8525.7|8524.2|8525.7|8524.2|8524.5|8523|27
1651761480000|2022-05-05 14:38:00|8525.6|8524.1|8525.8|8524.9|8526.3|8524.9|8525.2|8523.9|22
1651761490000|2022-05-05 14:38:10|8526|8524.5|8525.6|8524.1|8526.3|8524.8|8525.3|8524.1|25
1651761500000|2022-05-05 14:38:20|8525.5|8524|8525.2|8523.7|8525.6|8524.5|8524.9|8523.6|27
1651761510000|2022-05-05 14:38:30|8525.4|8523.9|8524.2|8522.7|8525.5|8524|8524|8522.6|30
1651761520000|2022-05-05 14:38:40|8523.9|8523|8524.3|8522.8|8524.5|8523.3|8523.6|8522.4|33
1651761530000|2022-05-05 14:38:50|8524.2|8522.7|8524.4|8522.9|8524.6|8523.3|8524|8522.7|32
1651761540000|2022-05-05 14:39:00|8524.1|8523.2|8523.4|8522.5|8524.5|8523.2|8523.3|8522.2|24
1651761550000|2022-05-05 14:39:10|8523.5|8522.6|8523.7|8522.8|8524.2|8522.8|8523.5|8522.3|24
1651761560000|2022-05-05 14:39:20|8523.9|8523|8524.7|8523.2|8525.3|8523.8|8523.9|8522.6|39
1651761570000|2022-05-05 14:39:30|8525.3|8524.4|8524.7|8523.2|8525.6|8524.4|8524.6|8523.2|32
1651761580000|2022-05-05 14:39:40|8524.1|8522.9|8524.4|8522.9|8524.4|8523.2|8523.7|8522.5|19
1651761590000|2022-05-05 14:39:50|8524.3|8522.8|8524.4|8522.9|8524.7|8523.3|8523.6|8522.4|33
1651761600000|2022-05-05 14:40:00|8524.3|8522.8|8523.8|8522.3|8524.3|8523|8523.6|8522.3|34
1651761610000|2022-05-05 14:40:10|8523.7|8522.2|8523.9|8522.4|8524.2|8523.1|8523.3|8522.2|34
1651761620000|2022-05-05 14:40:20|8524|8522.5|8524.2|8522.7|8524.3|8523.1|8523.7|8522.3|39
1651761630000|2022-05-05 14:40:30|8524.3|8522.8|8522.8|8521.9|8524.3|8522.8|8522.8|8521.9|35
1651761640000|2022-05-05 14:40:40|8523|8522.1|8523.1|8521.6|8523.6|8522.2|8522.6|8521.1|33
1651761650000|2022-05-05 14:40:50|8523.2|8521.7|8522.5|8521.6|8523.4|8522.3|8522.5|8521.3|30
1651761660000|2022-05-05 14:41:00|8522.7|8521.2|8522.6|8521.7|8523.3|8521.9|8522.4|8521.2|39
1651761670000|2022-05-05 14:41:10|8522.7|8521.8|8522.7|8521.2|8522.8|8521.8|8521.9|8520.6|37
1651761680000|2022-05-05 14:41:20|8522.8|8521.3|8522|8520.5|8523|8521.8|8521.8|8520.4|30
1651761690000|2022-05-05 14:41:30|8522.1|8520.6|8521.2|8520.3|8522.3|8520.9|8521.2|8520.1|39
1651761700000|2022-05-05 14:41:40|8521.4|8519.9|8521.5|8520.6|8521.9|8520.7|8521|8519.8|39
1651761710000|2022-05-05 14:41:50|8521.8|8520.3|8521.8|8520.3|8521.9|8520.8|8521.5|8520.2|20
1651761720000|2022-05-05 14:42:00|8521.4|8520.5|8521.8|8520.9|8522.1|8520.9|8521.3|8520.3|24
1651761730000|2022-05-05 14:42:10|8522.1|8520.6|8521.7|8520.2|8522.4|8520.9|8521.4|8520.2|33
1651761740000|2022-05-05 14:42:20|8521.5|8520.6|8521.9|8520.4|8521.9|8520.8|8521.5|8520.1|24
1651761750000|2022-05-05 14:42:30|8521.8|8520.3|8521.6|8520.1|8522.1|8520.8|8521.1|8519.9|40
1651761760000|2022-05-05 14:42:40|8521.5|8520|8521.2|8520.3|8521.6|8520.4|8520.9|8519.8|35
1651761770000|2022-05-05 14:42:50|8521.1|8520.2|8521.4|8520.5|8521.7|8520.6|8521.1|8519.9|27
1651761780000|2022-05-05 14:43:00|8521.5|8520.6|8521.9|8521|8522.2|8521.1|8521.5|8520.5|22
1651761790000|2022-05-05 14:43:10|8521.8|8520.9|8522.9|8521.4|8522.9|8521.7|8521.8|8520.9|34
1651761800000|2022-05-05 14:43:20|8522.6|8521.7|8523.7|8522.2|8523.8|8522.7|8522.5|8521.3|31
1651761810000|2022-05-05 14:43:30|8523.8|8522.3|8523.2|8521.7|8523.8|8522.3|8522.5|8521.6|22
1651761820000|2022-05-05 14:43:40|8523|8522.1|8523.9|8522.4|8524|8522.7|8523|8521.8|28
1651761830000|2022-05-05 14:43:50|8523.7|8522.8|8524.1|8522.6|8524.1|8522.8|8522.8|8521.6|32
1651761840000|2022-05-05 14:44:00|8523.9|8523|8524.5|8523|8524.7|8523.6|8523.8|8522.8|33
1651761850000|2022-05-05 14:44:10|8524.4|8522.9|8523.9|8522.4|8524.6|8523.4|8523|8521.7|40
1651761860000|2022-05-05 14:44:20|8523.8|8522.3|8524.8|8523.3|8525|8523.8|8523.6|8522.3|23
1651761870000|2022-05-05 14:44:30|8524.2|8523.2|8524.6|8523.1|8525.2|8523.7|8524.1|8522.9|19
1651761880000|2022-05-05 14:44:40|8524.7|8523.2|8523.4|8521.9|8525.3|8523.9|8523.1|8521.9|38
1651761890000|2022-05-05 14:44:50|8523.5|8522|8523.1|8521.6|8523.5|8522.3|8522.8|8521.5|23
1651761900000|2022-05-05 14:45:00|8523.2|8521.7|8523.1|8521.6|8523.4|8522.3|8522.9|8521.6|24
1651761910000|2022-05-05 14:45:10|8523.4|8521.9|8523.2|8521.7|8523.7|8522.5|8522.8|8521.5|41
1651761920000|2022-05-05 14:45:20|8523.3|8521.8|8523.8|8522.3|8523.9|8522.6|8522.8|8521.6|38
1651761930000|2022-05-05 14:45:30|8524|8522.5|8524.1|8523.2|8524.6|8523.2|8523.8|8522.3|31
1651761940000|2022-05-05 14:45:40|8524.3|8523.4|8524|8523.1|8524.8|8523.9|8524|8522.9|33
1651761950000|2022-05-05 14:45:50|8523.7|8522.8|8524.1|8523.2|8524.3|8523.4|8523.7|8522.8|32
1651761960000|2022-05-05 14:46:00|8524.2|8523.3|8523.1|8522.2|8524.2|8523.3|8523.1|8522|33
1651761970000|2022-05-05 14:46:10|8523.2|8522.3|8523.1|8522.2|8523.6|8522.7|8523.1|8522.2|26
1651761980000|2022-05-05 14:46:20|8523.2|8522.3|8523.3|8522.4|8523.3|8522.4|8522.9|8522|17
1651761990000|2022-05-05 14:46:30|8523.2|8522.3|8523.3|8522.4|8523.4|8522.5|8522.9|8521.7|29
1651762000000|2022-05-05 14:46:40|8523.4|8522.5|8522.5|8521.6|8523.5|8522.6|8522.5|8521.6|10
1651762010000|2022-05-05 14:46:50|8522.4|8521.5|8522.4|8521.5|8522.7|8521.8|8522.4|8521.2|20
1651762020000|2022-05-05 14:47:00|8522.5|8521.6|8522.2|8521.3|8522.5|8521.6|8521.8|8520.9|20
1651762030000|2022-05-05 14:47:10|8522.3|8521.4|8521.1|8519.6|8522.3|8521.4|8520.7|8519.4|31
1651762040000|2022-05-05 14:47:20|8520.8|8519.9|8519.5|8518|8520.9|8520|8519.5|8518|38
1651762050000|2022-05-05 14:47:30|8519.6|8518.1|8519.8|8518.3|8519.8|8518.3|8518.6|8517.5|41
1651762060000|2022-05-05 14:47:40|8519.7|8518.2|8519.8|8518.3|8520|8519|8519|8517.7|35
1651762070000|2022-05-05 14:47:50|8519.9|8518.4|8519.9|8518.4|8520|8518.5|8519.3|8518|29
1651762080000|2022-05-05 14:48:00|8520|8518.5|8520.6|8519.1|8520.7|8519.6|8519.5|8518.4|37
1651762090000|2022-05-05 14:48:10|8520.7|8519.2|8520.4|8518.9|8521.1|8519.8|8520.1|8518.9|34
1651762100000|2022-05-05 14:48:20|8520.5|8519|8519.4|8518.5|8520.5|8519|8519.4|8518.5|26
1651762110000|2022-05-05 14:48:30|8519.5|8518.6|8520.1|8518.6|8520.2|8518.9|8518.8|8517.6|42
1651762120000|2022-05-05 14:48:40|8520|8518.5|8519.5|8518.6|8520.1|8518.7|8519.1|8517.9|32
1651762130000|2022-05-05 14:48:50|8519.8|8518.3|8519.9|8519|8519.9|8519|8518.9|8518|28
1651762140000|2022-05-05 14:49:00|8519.6|8518.7|8521.2|8519.7|8521.3|8520.4|8519.5|8518.6|42
1651762150000|2022-05-05 14:49:10|8521.1|8519.6|8522.6|8521.1|8522.7|8521.2|8520.8|8519.6|35
1651762160000|2022-05-05 14:49:20|8522.5|8521|8522.7|8521.2|8523|8521.7|8521.6|8520.1|41
1651762170000|2022-05-05 14:49:30|8522.8|8521.3|8522.1|8520.6|8522.8|8521.3|8521.4|8520.2|38
1651762180000|2022-05-05 14:49:40|8522.2|8520.7|8521.5|8520.6|8522.6|8521.2|8521.5|8520.6|28
1651762190000|2022-05-05 14:49:50|8521.7|8520.2|8521.8|8520.3|8522|8520.9|8521.5|8520.2|29
1651762200000|2022-05-05 14:50:00|8521.7|8520.2|8521.2|8519.7|8521.7|8520.6|8520.9|8519.7|20
1651762210000|2022-05-05 14:50:10|8521.1|8519.6|8520.3|8519.4|8521.2|8519.9|8520|8519.1|28
1651762220000|2022-05-05 14:50:20|8520.1|8519.2|8520.4|8518.9|8520.4|8519.3|8519.7|8518.6|28
1651762230000|2022-05-05 14:50:30|8520.1|8519.2|8520|8518.5|8520.4|8519.2|8519.6|8518.4|23
1651762240000|2022-05-05 14:50:40|8519.9|8518.4|8520.2|8518.7|8520.8|8519.6|8519.4|8518.3|28
1651762250000|2022-05-05 14:50:50|8520|8519.1|8519.6|8518.1|8520.4|8519.5|8519.4|8518.1|29
1651762260000|2022-05-05 14:51:00|8519.2|8518.3|8519.1|8518.2|8519.5|8518.3|8518.6|8517.7|26
1651762270000|2022-05-05 14:51:10|8519|8518.1|8519.2|8517.7|8519.2|8518.3|8518.5|8517.6|25
1651762280000|2022-05-05 14:51:20|8519.3|8517.8|8518.5|8517.6|8519.3|8518.1|8518.5|8517.6|27
1651762290000|2022-05-05 14:51:30|8518.4|8517.5|8519.3|8518.4|8519.7|8518.5|8517.9|8516.8|36
1651762300000|2022-05-05 14:51:40|8519.5|8518|8518|8516.5|8519.6|8518.5|8517.3|8516.1|28
1651762310000|2022-05-05 14:51:50|8517.3|8516.4|8515.3|8514.4|8517.3|8516.4|8515.2|8514.3|43
1651762320000|2022-05-05 14:52:00|8515.4|8513.9|8515.6|8514.7|8515.9|8514.7|8514.4|8513.1|48
1651762330000|2022-05-05 14:52:10|8515.9|8514.4|8514.7|8513.2|8516|8514.8|8514.1|8512.8|34
1651762340000|2022-05-05 14:52:20|8514.6|8513.1|8513.3|8512.4|8514.7|8513.2|8513.2|8512|37
1651762350000|2022-05-05 14:52:30|8513.6|8512.1|8514.9|8513.4|8514.9|8513.6|8513.5|8512|34
1651762360000|2022-05-05 14:52:40|8514.8|8513.3|8514|8513.1|8514.9|8513.6|8513|8512.1|43
1651762370000|2022-05-05 14:52:50|8513.8|8512.9|8514.4|8512.9|8514.4|8513.2|8513.2|8512|31
1651762380000|2022-05-05 14:53:00|8514.2|8512.7|8513.5|8512.6|8514.7|8513.4|8513.3|8512|38
1651762390000|2022-05-05 14:53:10|8513.8|8512.3|8514.1|8512.6|8514.1|8512.9|8513.3|8512.1|29
1651762400000|2022-05-05 14:53:20|8514|8512.5|8514.9|8513.4|8515.1|8513.9|8514|8512.5|25
1651762410000|2022-05-05 14:53:30|8514.7|8513.8|8514.3|8513.4|8514.8|8513.8|8514.2|8513.1|20
1651762420000|2022-05-05 14:53:40|8514.2|8513.3|8515.1|8514.2|8515.6|8514.3|8514.2|8513.3|30
1651762430000|2022-05-05 14:53:50|8515.2|8514.3|8515.7|8514.8|8516.1|8515|8515|8514|29
1651762440000|2022-05-05 14:54:00|8515.6|8514.7|8515.2|8514.3|8515.9|8514.8|8515|8513.8|32
1651762450000|2022-05-05 14:54:10|8515.4|8513.9|8515.7|8514.8|8516.1|8514.9|8515.3|8513.9|35
1651762460000|2022-05-05 14:54:20|8515.5|8514.6|8515.6|8514.7|8515.9|8514.8|8515.5|8514.3|11
1651762470000|2022-05-05 14:54:30|8515.7|8514.8|8515.3|8514.4|8516.2|8515.3|8515.2|8514.2|29
1651762480000|2022-05-05 14:54:40|8515.4|8514.5|8515.4|8514.5|8515.6|8514.7|8515.3|8514.4|31
1651762490000|2022-05-05 14:54:50|8515.3|8514.4|8515|8514.1|8515.8|8514.9|8515|8513.9|29
1651762500000|2022-05-05 14:55:00|8514.9|8514|8515.6|8514.7|8515.6|8514.7|8514.7|8513.8|35
1651762510000|2022-05-05 14:55:10|8515.8|8514.9|8515.3|8514.4|8516|8514.9|8515.2|8514.3|30
1651762520000|2022-05-05 14:55:20|8515.2|8514.3|8514.7|8513.8|8515.3|8514.4|8514.7|8513.8|38
1651762530000|2022-05-05 14:55:30|8514.8|8513.9|8515.4|8514.5|8515.9|8514.9|8514.8|8513.9|28
1651762540000|2022-05-05 14:55:40|8515.3|8514.4|8515.4|8514.5|8515.6|8514.6|8514.9|8513.8|34
1651762550000|2022-05-05 14:55:50|8515.3|8514.4|8514.2|8513.3|8515.9|8514.9|8514.2|8513.3|41
1651762560000|2022-05-05 14:56:00|8514.1|8513.2|8514|8513.1|8514.3|8513.3|8513.4|8512.1|44
1651762570000|2022-05-05 14:56:10|8514.3|8512.8|8513.5|8512|8514.4|8513.4|8513.2|8511.9|37
1651762580000|2022-05-05 14:56:20|8513.3|8512.4|8513.8|8512.9|8514.2|8513|8513.2|8512|37
1651762590000|2022-05-05 14:56:30|8513.6|8512.7|8513.3|8512.4|8513.9|8513|8513.1|8511.9|35
1651762600000|2022-05-05 14:56:40|8513.4|8512.5|8512.8|8511.9|8514|8512.9|8512.8|8511.5|38
1651762610000|2022-05-05 14:56:50|8512.7|8511.8|8512.5|8511.6|8513.6|8512.4|8512.1|8510.9|42
1651762620000|2022-05-05 14:57:00|8512.4|8511.5|8512.4|8511.5|8512.9|8512|8512.2|8511.3|32
1651762630000|2022-05-05 14:57:10|8512.5|8511.6|8514.1|8512.6|8514.1|8513|8512.3|8511.1|34
1651762640000|2022-05-05 14:57:20|8514|8512.5|8513.3|8511.8|8514.3|8513.1|8513|8511.8|36
1651762650000|2022-05-05 14:57:30|8513.5|8512|8512.7|8511.2|8513.5|8512.5|8512.3|8511.1|38
1651762660000|2022-05-05 14:57:40|8512.6|8511.1|8512|8511.1|8512.8|8511.8|8512|8511.1|34
1651762670000|2022-05-05 14:57:50|8511.7|8510.8|8512.2|8511.3|8512.5|8511.5|8511.6|8510.7|37
1651762680000|2022-05-05 14:58:00|8512.3|8511.4|8511.4|8510.5|8512.4|8511.4|8511.3|8510.4|39
1651762690000|2022-05-05 14:58:10|8511.3|8510.4|8511.4|8510.5|8512|8511.1|8511.2|8510.3|34
1651762700000|2022-05-05 14:58:20|8511.5|8510.6|8511.3|8510.4|8511.8|8510.9|8511.2|8510.3|28
1651762710000|2022-05-05 14:58:30|8511.4|8510.5|8511.6|8510.7|8511.6|8510.7|8511.3|8510.4|16
1651762720000|2022-05-05 14:58:40|8511.5|8510.6|8511.1|8510.2|8511.6|8510.7|8511|8509.9|33
1651762730000|2022-05-05 14:58:50|8511.2|8510.3|8511.1|8510.2|8511.5|8510.6|8511|8510.1|25
1651762740000|2022-05-05 14:59:00|8511.2|8510.3|8511.8|8510.9|8512|8511.1|8511.1|8510|31
1651762750000|2022-05-05 14:59:10|8511.7|8510.8|8511.6|8510.7|8511.8|8510.9|8511.4|8510.3|36
1651762760000|2022-05-05 14:59:20|8511.5|8510.6|8511.5|8510.6|8511.6|8510.7|8511.1|8510.2|33
1651762770000|2022-05-05 14:59:30|8511.6|8510.7|8511.3|8510.4|8511.6|8510.7|8510.9|8510|34
1651762780000|2022-05-05 14:59:40|8511.5|8510.6|8512.6|8511.7|8513.1|8511.7|8511.2|8510.3|49
1651762790000|2022-05-05 14:59:50|8512.8|8511.9|8512.6|8511.7|8513.3|8512.4|8512.6|8511.7|29
1651762800000|2022-05-05 15:00:00|8512.7|8511.8|8512.6|8511.7|8513.4|8512.4|8512.3|8511.4|42
1651762810000|2022-05-05 15:00:10|8512.7|8511.2|8511.9|8511|8512.7|8511.6|8511.8|8510.5|28
1651762820000|2022-05-05 15:00:20|8512|8511.1|8511.4|8510.5|8512.6|8511.4|8511.4|8510.4|27
1651762830000|2022-05-05 15:00:30|8511.3|8510.4|8511.2|8510.3|8511.4|8510.5|8510.9|8510|36
1651762840000|2022-05-05 15:00:40|8511.1|8510.2|8511.7|8510.8|8511.9|8511|8510.8|8509.8|31
1651762850000|2022-05-05 15:00:50|8511.5|8510.6|8511.7|8510.8|8512.2|8511.3|8511.4|8510.5|33
1651762860000|2022-05-05 15:01:00|8511.6|8510.7|8511.6|8510.7|8511.7|8510.8|8511.2|8510.3|33
1651762870000|2022-05-05 15:01:10|8511.8|8510.9|8511.9|8511|8512.1|8511.2|8511.4|8510.5|34
1651762880000|2022-05-05 15:01:20|8511.8|8510.9|8511.6|8510.7|8512|8511.1|8511.5|8510.6|28
1651762890000|2022-05-05 15:01:30|8511.5|8510.6|8511.1|8510.2|8511.9|8510.7|8510.9|8510|30
1651762900000|2022-05-05 15:01:40|8511.2|8510.3|8511.1|8510.2|8511.7|8510.8|8511.1|8510.1|31
1651762910000|2022-05-05 15:01:50|8511.2|8510.3|8511.4|8510.5|8511.5|8510.6|8510.9|8510|28
1651762920000|2022-05-05 15:02:00|8511.3|8510.4|8512|8511.1|8512.1|8511.2|8511.2|8510.3|26
1651762930000|2022-05-05 15:02:10|8512.1|8511.2|8511.3|8510.4|8512.1|8511.2|8511.3|8510.4|20
1651762940000|2022-05-05 15:02:20|8511.4|8510.5|8511.6|8510.7|8511.7|8510.8|8511.2|8510.3|24
1651762950000|2022-05-05 15:02:30|8511.8|8510.9|8512.2|8511.3|8512.3|8511.4|8511.6|8510.6|27
1651762960000|2022-05-05 15:02:40|8512.5|8511|8510.4|8509.5|8512.5|8511.2|8510.4|8509.5|34
1651762970000|2022-05-05 15:02:50|8510.3|8509.4|8510.2|8508.7|8510.8|8509.9|8509.6|8508.4|49
1651762980000|2022-05-05 15:03:00|8510.3|8508.8|8509.8|8508.9|8510.8|8509.6|8509.8|8508.5|43
1651762990000|2022-05-05 15:03:10|8509.9|8509|8510.1|8508.6|8510.3|8509.1|8509.8|8508.6|20
1651763000000|2022-05-05 15:03:20|8510.2|8508.7|8510.5|8509.6|8510.5|8509.6|8509.6|8508.6|28
1651763010000|2022-05-05 15:03:30|8510.4|8509.5|8510.4|8508.9|8510.7|8509.7|8510.2|8508.9|27
1651763020000|2022-05-05 15:03:40|8510|8509.1|8509.3|8508.4|8510.6|8509.4|8508.2|8507.3|43
1651763030000|2022-05-05 15:03:50|8509.2|8508.3|8508.7|8507.8|8509.5|8508.6|8508.6|8507.5|42
1651763040000|2022-05-05 15:04:00|8508.6|8507.7|8507.8|8506.3|8508.9|8508|8507.6|8506.2|39
1651763050000|2022-05-05 15:04:10|8507.5|8506|8508.3|8507.4|8509|8507.9|8506.8|8505.3|52
1651763060000|2022-05-05 15:04:20|8508.2|8507.3|8508.8|8507.9|8509.1|8507.9|8507.6|8506.5|37
1651763070000|2022-05-05 15:04:30|8508.7|8507.8|8508.9|8507.4|8509.1|8507.8|8507.9|8506.8|28
1651763080000|2022-05-05 15:04:40|8508.8|8507.3|8509.2|8507.7|8509.3|8508|8508.5|8507.2|30
1651763090000|2022-05-05 15:04:50|8508.8|8507.9|8508.7|8507.8|8509.2|8507.9|8508.6|8507.3|19
1651763100000|2022-05-05 15:05:00|8508.8|8507.3|8507.5|8506.6|8509|8507.8|8507.5|8506.6|35
1651763110000|2022-05-05 15:05:10|8507.6|8506.7|8508.6|8507.1|8508.8|8507.8|8507.4|8506.3|29
1651763120000|2022-05-05 15:05:20|8507.9|8507|8508.2|8506.7|8508.3|8507.4|8507.8|8506.6|25
1651763130000|2022-05-05 15:05:30|8507.8|8506.9|8507.9|8506.4|8508.1|8506.9|8507.6|8506.3|24
1651763140000|2022-05-05 15:05:40|8508.1|8506.6|8506.9|8506|8508.1|8507.1|8506.9|8506|31
1651763150000|2022-05-05 15:05:50|8507.1|8505.6|8507.3|8506.4|8507.8|8506.5|8506.4|8505.3|39
1651763160000|2022-05-05 15:06:00|8507.4|8506.5|8509.1|8507.6|8509.1|8507.6|8507.4|8506.2|31
1651763170000|2022-05-05 15:06:10|8508.6|8507.7|8508.3|8507.4|8509.2|8507.7|8508.3|8507.4|27
1651763180000|2022-05-05 15:06:20|8508.4|8506.9|8508.3|8506.8|8508.7|8507.5|8507.9|8506.6|30
1651763190000|2022-05-05 15:06:30|8508.2|8506.7|8507.8|8506.3|8508.3|8506.8|8507.7|8506.2|31
1651763200000|2022-05-05 15:06:40|8507.7|8506.2|8507.7|8506.2|8508|8506.7|8507.5|8506.2|27
1651763210000|2022-05-05 15:06:50|8507.5|8506.6|8507.9|8506.4|8507.9|8506.6|8506.9|8505.6|36
1651763220000|2022-05-05 15:07:00|8507.8|8506.3|8507.7|8506.8|8507.9|8507|8507.2|8506.3|34
1651763230000|2022-05-05 15:07:10|8507.6|8506.7|8508.7|8507.2|8508.9|8507.7|8507.6|8506.5|23
1651763240000|2022-05-05 15:07:20|8508.8|8507.3|8508.2|8506.7|8508.8|8507.8|8508.2|8506.7|31
1651763250000|2022-05-05 15:07:30|8508.3|8506.8|8508.6|8507.1|8509.1|8507.6|8508.2|8506.8|33
1651763260000|2022-05-05 15:07:40|8508.5|8507|8507.5|8506|8508.6|8507.1|8507.3|8506|34
1651763270000|2022-05-05 15:07:50|8507.8|8506.3|8506.3|8504.8|8507.9|8506.4|8506|8504.7|40
1651763280000|2022-05-05 15:08:00|8506.2|8504.7|8504.9|8503.4|8506.4|8505|8504.1|8503.2|48
1651763290000|2022-05-05 15:08:10|8505.3|8503.8|8507.1|8506.2|8507.5|8506.2|8505.2|8503.7|32
1651763300000|2022-05-05 15:08:20|8507.5|8506|8505.5|8504|8508.4|8506.9|8505.5|8504|45
1651763310000|2022-05-05 15:08:30|8505.3|8503.8|8502.8|8501.3|8505.4|8503.9|8502.6|8501.1|47
1651763320000|2022-05-05 15:08:40|8503|8501.5|8503.4|8501.9|8504.7|8503.2|8502.9|8501.4|39
1651763330000|2022-05-05 15:08:50|8503.3|8501.8|8503.5|8502|8503.8|8502.4|8502.7|8501.2|37
1651763340000|2022-05-05 15:09:00|8503.4|8501.9|8503|8501.5|8503.8|8502.5|8502.8|8501.4|43
1651763350000|2022-05-05 15:09:10|8502.9|8501.4|8503.2|8501.7|8503.4|8502.3|8502.6|8501.3|31
1651763360000|2022-05-05 15:09:20|8502.9|8502|8504.7|8503.8|8504.9|8504|8502.8|8501.6|27
1651763370000|2022-05-05 15:09:30|8504.6|8503.7|8504.5|8503|8504.7|8503.8|8504.1|8502.8|29
1651763380000|2022-05-05 15:09:40|8504.3|8502.8|8503.8|8502.3|8504.3|8503|8503.6|8502.1|31
1651763390000|2022-05-05 15:09:50|8503.3|8502.4|8503.7|8502.2|8504.1|8502.8|8503.3|8502.1|40
1651763400000|2022-05-05 15:10:00|8503.5|8502|8503.9|8502.4|8503.9|8502.4|8503.3|8501.9|26
1651763410000|2022-05-05 15:10:10|8504.1|8502.6|8504.7|8503.2|8504.9|8503.4|8503.5|8502.4|31
1651763420000|2022-05-05 15:10:20|8504.8|8503.3|8505.4|8503.9|8505.4|8504.2|8504.3|8503|29
1651763430000|2022-05-05 15:10:30|8505.2|8503.7|8504.8|8503.9|8505.2|8504|8504.7|8503.4|26
1651763440000|2022-05-05 15:10:40|8504.7|8503.8|8505.1|8503.6|8505.7|8504.3|8504.7|8503.4|35
1651763450000|2022-05-05 15:10:50|8504.6|8503.7|8504.7|8503.2|8505|8503.8|8504.1|8503.1|24
1651763460000|2022-05-05 15:11:00|8504.8|8503.3|8503.3|8502.4|8505.2|8504.2|8503.2|8502.3|38
1651763470000|2022-05-05 15:11:10|8503.4|8502.5|8502.8|8501.9|8503.5|8502.5|8502.7|8501.7|13
1651763480000|2022-05-05 15:11:20|8502.9|8502|8503.8|8502.3|8503.8|8502.6|8502.4|8501.3|30
1651763490000|2022-05-05 15:11:30|8503.7|8502.2|8504|8502.5|8504.5|8503.2|8503.7|8502.2|27
1651763500000|2022-05-05 15:11:40|8503.4|8502.6|8502.9|8501.4|8503.9|8502.7|8502.8|8501.3|33
1651763510000|2022-05-05 15:11:50|8503|8501.5|8504|8502.5|8504.2|8502.7|8502.8|8501.4|33
1651763520000|2022-05-05 15:12:00|8504.1|8502.6|8504.7|8503.2|8504.8|8503.6|8503.8|8502.6|32
1651763530000|2022-05-05 15:12:10|8504.8|8503.3|8504.5|8503|8504.9|8503.6|8504.3|8502.8|23
1651763540000|2022-05-05 15:12:20|8504.4|8502.9|8503.3|8501.8|8504.5|8503.3|8502.4|8501.3|42
1651763550000|2022-05-05 15:12:30|8503.7|8502.4|8504.1|8503.2|8504.5|8503.2|8503.7|8502.2|24
1651763560000|2022-05-05 15:12:40|8504.4|8502.9|8505.1|8503.6|8505.2|8504.1|8504.3|8502.8|26
1651763570000|2022-05-05 15:12:50|8505|8503.5|8504.8|8503.9|8505.2|8504.1|8504.7|8503.5|24
1651763580000|2022-05-05 15:13:00|8504.9|8504|8505.3|8504.4|8505.6|8504.4|8504.8|8503.9|28
1651763590000|2022-05-05 15:13:10|8505.2|8504.3|8505|8504.1|8505.6|8504.4|8504.8|8503.8|25
1651763600000|2022-05-05 15:13:20|8505.1|8504.2|8505.5|8504|8505.6|8504.4|8504.9|8503.7|37
1651763610000|2022-05-05 15:13:30|8505.4|8503.9|8506.4|8504.9|8506.8|8505.3|8505.4|8503.9|34
1651763620000|2022-05-05 15:13:40|8506.6|8505.1|8505.9|8504.4|8506.6|8505.2|8505.4|8504.3|35
1651763630000|2022-05-05 15:13:50|8506|8504.5|8506.3|8504.8|8506.3|8505.1|8505.6|8504.5|18
1651763640000|2022-05-05 15:14:00|8506.2|8504.7|8506.4|8504.9|8506.8|8505.4|8505.9|8504.6|38
1651763650000|2022-05-05 15:14:10|8505.8|8504.8|8506.3|8504.8|8506.3|8505.1|8505.7|8504.5|27
1651763660000|2022-05-05 15:14:20|8506.2|8504.7|8506.5|8505.6|8507|8505.8|8505.8|8504.5|33
1651763670000|2022-05-05 15:14:30|8506.9|8505.4|8507.7|8506.2|8507.7|8506.6|8506.9|8505.4|37
1651763680000|2022-05-05 15:14:40|8507.8|8506.3|8507.3|8505.8|8508.1|8506.6|8507|8505.6|23
1651763690000|2022-05-05 15:14:50|8507.2|8505.7|8507.1|8506.2|8507.6|8506.3|8506.6|8505.5|32
1651763700000|2022-05-05 15:15:00|8507.3|8505.8|8506.6|8505.1|8507.5|8506.2|8506.6|8505.1|41
1651763710000|2022-05-05 15:15:10|8506.5|8505|8506.1|8504.6|8506.6|8505.1|8506.1|8504.6|24
1651763720000|2022-05-05 15:15:20|8505.8|8504.3|8505.3|8504.4|8506.3|8504.8|8505.2|8504|26
1651763730000|2022-05-05 15:15:30|8505.4|8504.5|8505|8503.5|8505.4|8504.5|8504.6|8503.4|30
1651763740000|2022-05-05 15:15:40|8505.1|8503.6|8505.1|8503.6|8505.3|8503.9|8504.6|8503.4|19
1651763750000|2022-05-05 15:15:50|8504.7|8503.8|8505.8|8504.3|8505.8|8504.6|8504.7|8503.8|20
1651763760000|2022-05-05 15:16:00|8505.7|8504.2|8504.8|8503.9|8505.7|8504.5|8504.8|8503.5|27
1651763770000|2022-05-05 15:16:10|8505.1|8503.6|8505.1|8503.6|8505.2|8503.7|8504.8|8503.3|21
1651763780000|2022-05-05 15:16:20|8505.2|8503.7|8504.8|8503.3|8505.2|8503.7|8504.8|8503.3|18
1651763790000|2022-05-05 15:16:30|8504.9|8503.4|8504.9|8503.4|8505|8503.5|8504.8|8503.3|11
1651763800000|2022-05-05 15:16:40|8504.8|8503.3|8504.3|8502.8|8504.8|8503.3|8504.1|8502.6|21
1651763810000|2022-05-05 15:16:50|8504.4|8502.9|8504.2|8502.7|8504.5|8503|8503.6|8502.3|22
1651763820000|2022-05-05 15:17:00|8504.1|8502.6|8503.8|8502.3|8504.3|8502.8|8503.6|8502.1|28
1651763830000|2022-05-05 15:17:10|8503.9|8502.4|8503.4|8501.9|8504.2|8502.7|8503.4|8501.9|25
1651763840000|2022-05-05 15:17:20|8503.3|8501.8|8503.6|8502.7|8504|8502.7|8503.3|8501.8|30
1651763850000|2022-05-05 15:17:30|8503.5|8502.6|8504|8502.5|8504.1|8502.8|8503.5|8502.3|20
1651763860000|2022-05-05 15:17:40|8503.7|8502.8|8504.5|8503|8504.9|8503.5|8503.7|8502.7|29
1651763870000|2022-05-05 15:17:50|8504.4|8502.9|8504.9|8503.4|8504.9|8503.4|8504.4|8502.9|20
1651763880000|2022-05-05 15:18:00|8504.8|8503.3|8505.3|8503.8|8505.8|8504.3|8504.5|8503|28
1651763890000|2022-05-05 15:18:10|8505.4|8503.9|8505.8|8504.3|8505.9|8504.4|8505.2|8503.8|29
1651763900000|2022-05-05 15:18:20|8505.7|8504.2|8506.2|8504.7|8506.2|8504.7|8505.5|8504|21
1651763910000|2022-05-05 15:18:30|8506.1|8504.6|8505.4|8503.9|8506.2|8504.7|8505.3|8503.8|28
1651763920000|2022-05-05 15:18:40|8505.5|8504|8505.5|8504|8505.9|8504.4|8505.4|8503.9|19
1651763930000|2022-05-05 15:18:50|8505.6|8504.1|8505.2|8503.7|8505.7|8504.2|8505|8503.7|26
1651763940000|2022-05-05 15:19:00|8505.3|8503.8|8505.8|8504.3|8505.8|8504.3|8505.2|8503.7|25
1651763950000|2022-05-05 15:19:10|8505.6|8504.1|8506.3|8504.8|8506.5|8505.1|8505.6|8504.1|28
1651763960000|2022-05-05 15:19:20|8506.2|8504.7|8506.4|8504.9|8506.8|8505.3|8506.2|8504.7|13
1651763970000|2022-05-05 15:19:30|8506.3|8504.8|8506.2|8504.7|8506.3|8504.9|8505.6|8504.1|27
1651763980000|2022-05-05 15:19:40|8506.1|8504.6|8505.8|8504.3|8506.3|8504.8|8505.8|8504.3|43
1651763990000|2022-05-05 15:19:50|8505.7|8504.2|8505.8|8504.3|8506.2|8504.8|8505.4|8503.9|24
1651764000000|2022-05-05 15:20:00|8505.9|8504.4|8506.5|8505.6|8506.5|8505.6|8505.5|8504.2|27
1651764010000|2022-05-05 15:20:10|8506.4|8505.5|8506.4|8504.9|8506.8|8505.7|8505.8|8504.6|38
1651764020000|2022-05-05 15:20:20|8506.1|8505.2|8508.1|8506.6|8508.4|8507.2|8506.1|8504.9|35
1651764030000|2022-05-05 15:20:30|8508.3|8506.8|8508.9|8507.4|8509.1|8507.6|8508.1|8506.6|33
1651764040000|2022-05-05 15:20:40|8509|8507.5|8508.1|8506.6|8509|8507.5|8508.1|8506.6|26
1651764050000|2022-05-05 15:20:50|8508.2|8506.7|8507.8|8506.3|8508.6|8507.1|8507.5|8506|34
1651764060000|2022-05-05 15:21:00|8507.7|8506.2|8507.3|8505.8|8508.1|8506.6|8507.1|8505.6|40
1651764070000|2022-05-05 15:21:10|8507.2|8505.7|8508|8506.5|8508.4|8507.2|8507.2|8505.7|32
1651764080000|2022-05-05 15:21:20|8507.9|8506.4|8508|8506.5|8508.4|8506.9|8507.7|8506.2|32
1651764090000|2022-05-05 15:21:30|8508.3|8506.8|8507.5|8506.6|8508.4|8507.1|8507.5|8506.2|33
1651764100000|2022-05-05 15:21:40|8507.6|8506.7|8508|8507.1|8508.5|8507.3|8507.6|8506.3|32
1651764110000|2022-05-05 15:21:50|8508.1|8507.2|8509|8508.1|8509.2|8508.1|8507.7|8506.6|24
1651764120000|2022-05-05 15:22:00|8509.1|8508.2|8509.3|8507.8|8509.5|8508.4|8508.8|8507.6|25
1651764130000|2022-05-05 15:22:10|8509.2|8507.7|8510.1|8508.6|8510.2|8509.1|8508.4|8507.2|34
1651764140000|2022-05-05 15:22:20|8510.2|8508.7|8510.5|8509|8510.6|8509.4|8510|8508.6|28
1651764150000|2022-05-05 15:22:30|8510.6|8509.1|8510.9|8509.4|8511|8509.7|8510.2|8508.8|20
1651764160000|2022-05-05 15:22:40|8511.1|8509.6|8514.9|8513.4|8514.9|8513.4|8511.1|8509.6|46
1651764170000|2022-05-05 15:22:50|8514.8|8513.3|8513|8512.1|8514.8|8513.4|8512.5|8511.6|35
1651764180000|2022-05-05 15:23:00|8512.9|8512|8511.7|8510.2|8513.1|8512.2|8511.4|8510|32
1651764190000|2022-05-05 15:23:10|8511.6|8510.1|8511.8|8510.9|8512.4|8511.2|8511.6|8510.1|37
1651764200000|2022-05-05 15:23:20|8511.7|8510.8|8513.7|8512.2|8513.8|8512.3|8511.7|8510.8|23
1651764210000|2022-05-05 15:23:30|8513.8|8512.3|8514.1|8512.6|8514.3|8513.2|8513.5|8512|29
1651764220000|2022-05-05 15:23:40|8514|8512.5|8514.3|8512.8|8514.6|8513.2|8513.6|8512.3|40
1651764230000|2022-05-05 15:23:50|8514.4|8512.9|8515.7|8514.2|8515.8|8514.8|8513.8|8512.4|40
1651764240000|2022-05-05 15:24:00|8515.6|8514.1|8515.8|8514.3|8516.1|8514.6|8515.5|8514|30
1651764250000|2022-05-05 15:24:10|8515.9|8514.4|8515.7|8514.2|8516.3|8514.8|8515.3|8513.9|39
1651764260000|2022-05-05 15:24:20|8515.6|8514.1|8516.2|8514.7|8516.6|8515.1|8515.6|8514.1|41
1651764270000|2022-05-05 15:24:30|8516.3|8514.8|8514.9|8514|8516.3|8514.9|8514.6|8513.4|37
1651764280000|2022-05-05 15:24:40|8515.3|8513.8|8514.7|8513.2|8515.4|8513.9|8514.3|8513.2|34
1651764290000|2022-05-05 15:24:50|8514.6|8513.1|8514.7|8513.2|8515.1|8513.9|8514.4|8513|26
1651764300000|2022-05-05 15:25:00|8514.5|8513.6|8514.5|8513.6|8514.8|8513.8|8514.2|8513|31
1651764310000|2022-05-05 15:25:10|8514.6|8513.7|8514.9|8513.4|8514.9|8513.7|8514.2|8513.1|25
1651764320000|2022-05-05 15:25:20|8515.1|8513.6|8515.3|8513.8|8515.5|8514.3|8515|8513.5|19
1651764330000|2022-05-05 15:25:30|8515.2|8513.7|8515.6|8514.1|8515.8|8514.4|8515.1|8513.7|21
1651764340000|2022-05-05 15:25:40|8515.7|8514.2|8514.7|8513.2|8515.7|8514.2|8514.2|8513|35
1651764350000|2022-05-05 15:25:50|8514.6|8513.1|8514.7|8513.2|8514.7|8513.2|8514.4|8512.9|16
1651764360000|2022-05-05 15:26:00|8514.6|8513.1|8514.6|8513.1|8514.8|8513.5|8514.3|8513|25
1651764370000|2022-05-05 15:26:10|8514.5|8513|8514.1|8512.6|8514.8|8513.5|8514|8512.5|27
1651764380000|2022-05-05 15:26:20|8514|8512.5|8513.6|8512.1|8514.1|8513|8513.5|8512|23
1651764390000|2022-05-05 15:26:30|8513.5|8512|8513.8|8512.9|8513.9|8512.9|8513.4|8511.9|21
1651764400000|2022-05-05 15:26:40|8513.9|8513|8514|8513.1|8514.1|8513.2|8513.7|8512.8|20
1651764410000|2022-05-05 15:26:50|8513.9|8513|8514|8512.5|8514.2|8513.1|8513.8|8512.5|9
1651764420000|2022-05-05 15:27:00|8514.1|8512.6|8513.6|8512.1|8514.1|8513|8513.2|8512|24
1651764430000|2022-05-05 15:27:10|8513|8511.5|8512.5|8511|8513.2|8511.7|8512.5|8511|26
1651764440000|2022-05-05 15:27:20|8512.4|8510.9|8513.2|8511.7|8513.3|8512|8512.4|8510.9|23
1651764450000|2022-05-05 15:27:30|8513.1|8512.2|8514|8512.5|8514|8512.5|8513.1|8512|14
1651764460000|2022-05-05 15:27:40|8513.9|8512.4|8514.1|8512.6|8514.3|8513|8513.8|8512.4|21
1651764470000|2022-05-05 15:27:50|8514.2|8512.7|8515.2|8513.7|8515.2|8513.7|8514|8512.5|18
1651764480000|2022-05-05 15:28:00|8515.3|8513.8|8514.4|8512.9|8515.3|8513.8|8514.4|8512.9|20
1651764490000|2022-05-05 15:28:10|8513.7|8512.8|8513.9|8512.4|8514.3|8512.8|8513.7|8512.3|19
1651764500000|2022-05-05 15:28:20|8513.8|8512.3|8515.7|8514.2|8516.2|8514.7|8513.8|8512.3|25
1651764510000|2022-05-05 15:28:30|8515.8|8514.3|8516.3|8514.8|8516.5|8515|8515.8|8514.3|23
1651764520000|2022-05-05 15:28:40|8516.4|8514.9|8515.7|8514.2|8516.4|8514.9|8515.6|8514.1|19
1651764530000|2022-05-05 15:28:50|8515.4|8514.5|8514.9|8513.4|8515.6|8514.5|8514.9|8513.4|25
1651764540000|2022-05-05 15:29:00|8514.4|8513.5|8514.5|8513|8514.8|8513.7|8514.3|8512.9|28
1651764550000|2022-05-05 15:29:10|8514.4|8512.9|8514.1|8512.6|8514.5|8513|8514|8512.5|18
1651764560000|2022-05-05 15:29:20|8513.9|8513|8514.2|8512.7|8514.3|8513.1|8513.8|8512.5|19
1651764570000|2022-05-05 15:29:30|8514.1|8512.6|8514.6|8513.1|8514.6|8513.1|8513.6|8512.1|25
1651764580000|2022-05-05 15:29:40|8514.7|8513.2|8515|8513.5|8515.1|8513.6|8514.6|8513.1|17
1651764590000|2022-05-05 15:29:50|8514.9|8513.4|8514.4|8512.9|8515|8513.5|8514|8512.9|31
1651764600000|2022-05-05 15:30:00|8514|8513.1|8512.3|8510.8|8514.1|8513.2|8511.6|8510.4|33
1651764610000|2022-05-05 15:30:10|8512.4|8511.5|8511.5|8510|8512.6|8511.7|8510.4|8509.5|29
1651764620000|2022-05-05 15:30:20|8511.2|8509.7|8510.2|8508.7|8511.2|8510.1|8509.6|8508.4|23
1651764630000|2022-05-05 15:30:30|8510|8509.1|8511.2|8509.7|8511.5|8510|8509.9|8508.8|24
1651764640000|2022-05-05 15:30:40|8511.3|8509.8|8511.8|8510.3|8511.8|8510.6|8510|8508.8|30
1651764650000|2022-05-05 15:30:50|8511.4|8510.5|8513.5|8512|8513.6|8512.3|8511.4|8510.5|23
1651764660000|2022-05-05 15:31:00|8513.6|8512.1|8514.1|8512.6|8514.2|8512.9|8513.6|8512.1|29
1651764670000|2022-05-05 15:31:10|8513.7|8512.8|8512.3|8510.8|8513.9|8512.8|8512.1|8510.8|25
1651764680000|2022-05-05 15:31:20|8511.8|8510.9|8512.1|8510.6|8512.3|8511.2|8511.5|8510.1|35
1651764690000|2022-05-05 15:31:30|8512.2|8510.7|8512.2|8510.7|8512.3|8511.3|8511.7|8510.5|26
1651764700000|2022-05-05 15:31:40|8512.1|8510.6|8512|8511.1|8512.5|8511.2|8511.7|8510.6|30
1651764710000|2022-05-05 15:31:50|8512.2|8510.7|8511.5|8510|8512.4|8511.3|8511.1|8509.7|38
1651764720000|2022-05-05 15:32:00|8511.6|8510.1|8511.8|8510.3|8512.3|8511.1|8511.5|8510.1|40
1651764730000|2022-05-05 15:32:10|8511.5|8510.6|8511|8510.1|8511.8|8510.6|8510.9|8509.6|34
1651764740000|2022-05-05 15:32:20|8510.9|8510|8511|8510.1|8511.3|8510.1|8510|8508.7|32
1651764750000|2022-05-05 15:32:30|8510.9|8510|8510.3|8508.8|8511.1|8510.1|8509.9|8508.6|41
1651764760000|2022-05-05 15:32:40|8510.2|8508.7|8509.8|8508.9|8510.3|8509.1|8509.4|8508.1|21
1651764770000|2022-05-05 15:32:50|8509.5|8508.6|8509.3|8507.8|8509.9|8509|8509|8507.8|34
1651764780000|2022-05-05 15:33:00|8509.1|8508.2|8508.8|8507.3|8509.7|8508.2|8508.4|8507.2|42
1651764790000|2022-05-05 15:33:10|8508.9|8507.4|8509.4|8508.5|8509.9|8508.6|8508.2|8507.1|41
1651764800000|2022-05-05 15:33:20|8509.5|8508.6|8509.8|8508.3|8510|8508.8|8509.5|8508.1|29
1651764810000|2022-05-05 15:33:30|8509.7|8508.8|8510.1|8508.6|8510.2|8508.9|8509.1|8507.8|36
1651764820000|2022-05-05 15:33:40|8509.5|8508.5|8509.8|8508.3|8509.8|8508.6|8509.1|8508|18
1651764830000|2022-05-05 15:33:50|8509.6|8508.1|8509.6|8508.1|8510.2|8508.9|8509.3|8508|27
1651764840000|2022-05-05 15:34:00|8509.7|8508.2|8509.1|8508.2|8509.7|8508.2|8509|8507.7|20
1651764850000|2022-05-05 15:34:10|8509.3|8507.8|8509.3|8507.8|8509.6|8508.4|8509|8507.8|26
1651764860000|2022-05-05 15:34:20|8509.1|8508.2|8509.8|8508.9|8510.2|8509|8509.1|8507.9|31
1651764870000|2022-05-05 15:34:30|8510|8508.5|8509.6|8508.1|8510.1|8508.7|8509.3|8508.1|26
1651764880000|2022-05-05 15:34:40|8509.5|8508|8509.7|8508.2|8509.9|8508.7|8509.3|8507.8|20
1651764890000|2022-05-05 15:34:50|8509.8|8508.3|8509.9|8508.4|8510.1|8508.9|8509.5|8508.2|27
1651764900000|2022-05-05 15:35:00|8509.6|8508.7|8509.8|8508.3|8510.3|8509|8509.1|8508|29
1651764910000|2022-05-05 15:35:10|8509.7|8508.2|8510.2|8508.7|8510.4|8508.9|8509.4|8508.2|26
1651764920000|2022-05-05 15:35:20|8510.1|8508.6|8509.7|8508.2|8510.1|8508.6|8509.3|8507.9|32
1651764930000|2022-05-05 15:35:30|8509.4|8508.5|8509.7|8508.2|8509.7|8508.6|8509.3|8507.9|27
1651764940000|2022-05-05 15:35:40|8509.8|8508.3|8509|8507.5|8509.9|8508.4|8508.6|8507.4|37
1651764950000|2022-05-05 15:35:50|8508.8|8507.9|8508.9|8507.4|8509|8507.9|8508.6|8507.2|24
1651764960000|2022-05-05 15:36:00|8508.8|8507.3|8509|8507.5|8509.1|8507.9|8508.3|8506.8|24
1651764970000|2022-05-05 15:36:10|8509.1|8507.6|8508.9|8508|8509.3|8508|8508.9|8507.5|20
1651764980000|2022-05-05 15:36:20|8508.8|8507.9|8509.3|8507.8|8509.5|8508.1|8508.7|8507.5|24
1651764990000|2022-05-05 15:36:30|8509.2|8507.7|8509.5|8508|8509.7|8508.5|8508.8|8507.6|29
1651765000000|2022-05-05 15:36:40|8509.4|8507.9|8508.4|8507.5|8509.4|8508.3|8508.2|8507.3|26
1651765010000|2022-05-05 15:36:50|8508.8|8507.3|8507.6|8506.1|8508.9|8507.4|8507.1|8506.1|34
1651765020000|2022-05-05 15:37:00|8507.5|8506|8507.3|8505.8|8507.6|8506.4|8506.9|8505.7|23
1651765030000|2022-05-05 15:37:10|8507.2|8505.7|8506.7|8505.2|8507.6|8506.5|8506.3|8505.1|34
1651765040000|2022-05-05 15:37:20|8506.5|8505.6|8506.7|8505.2|8506.8|8505.6|8506.4|8505.1|22
1651765050000|2022-05-05 15:37:30|8506.8|8505.3|8506.5|8505.6|8506.9|8505.7|8506.4|8505.2|23
1651765060000|2022-05-05 15:37:40|8506.8|8505.3|8506.4|8505.5|8506.9|8505.6|8506.3|8505.1|36
1651765070000|2022-05-05 15:37:50|8506.5|8505.6|8507.2|8506.3|8507.7|8506.5|8506.4|8505.2|31
1651765080000|2022-05-05 15:38:00|8507.1|8506.2|8507.4|8506.5|8507.9|8506.6|8507|8506.1|22
1651765090000|2022-05-05 15:38:10|8507.3|8506.4|8507.3|8506.4|8507.7|8506.5|8507.1|8506|22
1651765100000|2022-05-05 15:38:20|8507.2|8506.3|8507.4|8506.5|8507.9|8506.6|8507.1|8506.2|23
1651765110000|2022-05-05 15:38:30|8507.5|8506.6|8507.6|8506.7|8507.9|8507|8507.4|8506.5|25
1651765120000|2022-05-05 15:38:40|8507.9|8506.4|8507|8506.1|8507.9|8506.7|8506.8|8505.8|23
1651765130000|2022-05-05 15:38:50|8506.9|8506|8507|8506.1|8507.1|8506.2|8506.8|8505.9|9
1651765140000|2022-05-05 15:39:00|8507.1|8506.2|8506.7|8505.8|8507.6|8506.3|8506.4|8505.5|34
1651765150000|2022-05-05 15:39:10|8506.9|8506|8507.3|8506.4|8507.8|8506.6|8506.8|8505.9|24
1651765160000|2022-05-05 15:39:20|8507.4|8506.5|8509|8508.1|8509.1|8508.1|8507.3|8506.4|36
1651765170000|2022-05-05 15:39:30|8509.3|8507.8|8508.5|8507.6|8509.4|8508.2|8508.4|8507.3|27
1651765180000|2022-05-05 15:39:40|8508.4|8507.5|8508.3|8507.4|8508.9|8507.7|8508.2|8507.3|27
1651765190000|2022-05-05 15:39:50|8508.5|8507.6|8508.3|8507.4|8508.7|8507.6|8508.2|8507.1|32
1651765200000|2022-05-05 15:40:00|8508.4|8507.5|8509|8507.5|8509.4|8508.1|8508|8507.1|35
1651765210000|2022-05-05 15:40:10|8508.8|8507.9|8509.2|8507.7|8509.7|8508.5|8508.8|8507.7|46
1651765220000|2022-05-05 15:40:20|8509.1|8507.6|8509.8|8508.3|8509.8|8508.4|8508.8|8507.6|33
1651765230000|2022-05-05 15:40:30|8509.9|8508.4|8509.4|8508.5|8509.9|8508.7|8509.3|8508.1|29
1651765240000|2022-05-05 15:40:40|8509.3|8508.4|8509.9|8508.4|8509.9|8508.6|8509.2|8508|35
1651765250000|2022-05-05 15:40:50|8509.8|8508.3|8509.3|8507.8|8509.8|8508.6|8508.5|8507.2|34
1651765260000|2022-05-05 15:41:00|8509|8508.1|8509.1|8508.2|8509.4|8508.3|8508.9|8507.5|30
1651765270000|2022-05-05 15:41:10|8509|8508.1|8509.7|8508.2|8509.8|8508.5|8509|8507.9|29
1651765280000|2022-05-05 15:41:20|8509.5|8508.6|8508.3|8506.8|8509.8|8508.6|8507.6|8506.5|34
1651765290000|2022-05-05 15:41:30|8508.1|8507.2|8508.9|8507.4|8509|8507.7|8508|8507.1|27
1651765300000|2022-05-05 15:41:40|8508.7|8507.2|8508|8506.5|8508.8|8507.6|8507.7|8506.5|30
1651765310000|2022-05-05 15:41:50|8508.1|8506.6|8508.3|8506.8|8508.4|8507.2|8507.9|8506.6|27
1651765320000|2022-05-05 15:42:00|8507.8|8506.9|8507.4|8506.5|8508.1|8506.9|8507.3|8506|25
1651765330000|2022-05-05 15:42:10|8507.3|8506.4|8507.9|8507|8508.1|8507|8507.3|8506.1|17
1651765340000|2022-05-05 15:42:20|8508.1|8507.2|8509.1|8507.6|8509.2|8507.9|8508|8506.8|36
1651765350000|2022-05-05 15:42:30|8509.2|8507.7|8509.6|8508.1|8510|8508.6|8509.1|8507.7|30
1651765360000|2022-05-05 15:42:40|8509.5|8508|8509.4|8508.5|8509.9|8508.8|8509.4|8508|27
1651765370000|2022-05-05 15:42:50|8509.5|8508.6|8510.9|8509.4|8511.2|8509.7|8509.4|8508|24
1651765380000|2022-05-05 15:43:00|8510.8|8509.3|8511.4|8510.5|8511.8|8510.6|8510.4|8509.2|32
1651765390000|2022-05-05 15:43:10|8511.8|8510.3|8512.7|8511.2|8513.1|8511.7|8511.5|8510.2|43
1651765400000|2022-05-05 15:43:20|8512.6|8511.1|8513.2|8511.7|8513.3|8512.1|8512.6|8511.1|29
1651765410000|2022-05-05 15:43:30|8513.1|8511.6|8514.4|8512.9|8514.6|8513.2|8513.1|8511.6|43
1651765420000|2022-05-05 15:43:40|8514.3|8512.8|8513.2|8511.7|8514.4|8513|8512.8|8511.6|25
1651765430000|2022-05-05 15:43:50|8513.1|8511.6|8513.4|8511.9|8513.5|8512|8512.7|8511.4|21
1651765440000|2022-05-05 15:44:00|8513.3|8511.8|8512.7|8511.8|8513.5|8512.2|8512.7|8511.5|25
1651765450000|2022-05-05 15:44:10|8512.6|8511.7|8511.8|8510.9|8513|8511.8|8511.3|8510.4|32
1651765460000|2022-05-05 15:44:20|8512.1|8510.6|8511.7|8510.8|8512.2|8510.8|8511.6|8510.4|18
1651765470000|2022-05-05 15:44:30|8511.6|8510.7|8512.1|8511.2|8512.5|8511.3|8511.5|8510.4|28
1651765480000|2022-05-05 15:44:40|8512.5|8511|8512|8510.5|8512.6|8511.1|8511.7|8510.3|25
1651765490000|2022-05-05 15:44:50|8512.1|8510.6|8512.3|8510.8|8512.6|8511.1|8512.1|8510.6|14
1651765500000|2022-05-05 15:45:00|8512|8511.1|8512|8511.1|8512.8|8511.4|8512|8510.8|18
1651765510000|2022-05-05 15:45:10|8512.1|8511.2|8512.3|8511.4|8512.7|8511.4|8511.8|8510.6|16
1651765520000|2022-05-05 15:45:20|8512.5|8511|8512.8|8511.3|8512.9|8511.7|8512.2|8510.9|26
1651765530000|2022-05-05 15:45:30|8512.9|8511.4|8512.4|8511.5|8513.3|8512|8512.4|8511.2|27
1651765540000|2022-05-05 15:45:40|8512.5|8511.6|8511.9|8511|8513|8511.7|8511.9|8510.7|22
1651765550000|2022-05-05 15:45:50|8512.2|8510.7|8512.3|8511.4|8512.7|8511.5|8511.8|8510.5|30
1651765560000|2022-05-05 15:46:00|8512.4|8511.5|8512.3|8511.4|8512.5|8511.6|8512|8510.9|19
1651765570000|2022-05-05 15:46:10|8512.2|8511.3|8512.5|8511|8512.9|8511.7|8512.1|8511|35
1651765580000|2022-05-05 15:46:20|8512.4|8510.9|8513.4|8511.9|8513.4|8512.1|8512|8510.8|45
1651765590000|2022-05-05 15:46:30|8513.6|8512.1|8512.8|8511.9|8513.6|8512.1|8512.7|8511.5|19
1651765600000|2022-05-05 15:46:40|8512.7|8511.8|8513.2|8511.7|8513.3|8512|8512.4|8511.4|22
1651765610000|2022-05-05 15:46:50|8512.9|8512|8514.6|8513.1|8514.7|8513.3|8512.8|8511.8|30
1651765620000|2022-05-05 15:47:00|8514.5|8513|8514.3|8512.8|8514.6|8513.3|8513.7|8512.5|37
1651765630000|2022-05-05 15:47:10|8514.2|8512.7|8514.1|8512.6|8514.5|8513.4|8513.6|8512.5|29
1651765640000|2022-05-05 15:47:20|8514|8512.5|8514.7|8513.2|8515.1|8513.7|8514|8512.5|20
1651765650000|2022-05-05 15:47:30|8514.8|8513.3|8515.7|8514.2|8515.8|8514.6|8514.8|8513.3|33
1651765660000|2022-05-05 15:47:40|8515.8|8514.3|8515.1|8513.6|8515.8|8514.4|8515|8513.6|25
1651765670000|2022-05-05 15:47:50|8514.8|8513.9|8513.9|8512.4|8515.5|8514|8513.2|8512.2|38
1651765680000|2022-05-05 15:48:00|8514|8512.5|8515.4|8513.9|8515.4|8513.9|8514|8512.5|23
1651765690000|2022-05-05 15:48:10|8515.3|8513.8|8515.4|8513.9|8515.8|8514.4|8515|8513.8|27
1651765700000|2022-05-05 15:48:20|8515.3|8513.8|8515.1|8514.2|8515.4|8514.3|8515.1|8513.8|5
1651765710000|2022-05-05 15:48:30|8515|8514.1|8517|8515.5|8517|8515.5|8515|8513.9|32
1651765720000|2022-05-05 15:48:40|8517.1|8515.6|8517.3|8515.8|8517.6|8516.4|8516.5|8515|35
1651765730000|2022-05-05 15:48:50|8517.6|8516.1|8517.6|8516.1|8518|8516.7|8516.9|8515.7|38
1651765740000|2022-05-05 15:49:00|8517.5|8516|8518.5|8517|8518.6|8517.1|8517.4|8515.9|38
1651765750000|2022-05-05 15:49:10|8518.4|8516.9|8519.6|8518.1|8519.6|8518.5|8518.1|8516.8|27
1651765760000|2022-05-05 15:49:20|8519.9|8518.4|8519.9|8518.4|8520.1|8518.8|8519.3|8517.9|34
1651765770000|2022-05-05 15:49:30|8519.4|8518.5|8519.1|8517.6|8519.9|8518.7|8518.8|8517.5|25
1651765780000|2022-05-05 15:49:40|8519.2|8517.7|8518.8|8517.3|8519.4|8518|8518.8|8517.3|14
1651765790000|2022-05-05 15:49:50|8518.7|8517.2|8518.1|8517.2|8518.8|8517.3|8517.9|8516.6|16
1651765800000|2022-05-05 15:50:00|8518.2|8517.3|8518.2|8516.7|8518.4|8517.3|8517.7|8516.6|26
1651765810000|2022-05-05 15:50:10|8518.3|8516.8|8517.4|8516.5|8518.3|8517.1|8517.3|8516.4|31
1651765820000|2022-05-05 15:50:20|8517.5|8516.6|8517.6|8516.7|8517.9|8516.7|8517.2|8516.1|26
1651765830000|2022-05-05 15:50:30|8517.5|8516.6|8517.9|8517|8518|8517|8517.3|8516.3|18
1651765840000|2022-05-05 15:50:40|8518.1|8517.2|8518.5|8517.6|8518.5|8517.6|8518|8517.1|14
1651765850000|2022-05-05 15:50:50|8518.4|8517.5|8518.7|8517.8|8519.3|8518.1|8518.4|8517.4|20
1651765860000|2022-05-05 15:51:00|8518.8|8517.9|8519.1|8517.6|8519.4|8518.1|8518.7|8517.3|23
1651765870000|2022-05-05 15:51:10|8518.8|8517.9|8518.5|8517|8519.2|8518|8518.2|8517|29
1651765880000|2022-05-05 15:51:20|8518.3|8516.8|8518.3|8516.8|8518.3|8517.2|8517.8|8516.6|16
1651765890000|2022-05-05 15:51:30|8518.2|8516.7|8518.4|8517.5|8518.9|8517.7|8518|8516.7|32
1651765900000|2022-05-05 15:51:40|8518.7|8517.2|8518.3|8517.4|8518.7|8517.4|8518.3|8516.9|12
1651765910000|2022-05-05 15:51:50|8518.2|8517.3|8518.3|8517.4|8518.7|8517.6|8518.2|8517.1|15
1651765920000|2022-05-05 15:52:00|8518.5|8517|8518.8|8517.3|8518.8|8517.7|8518.3|8517|20
1651765930000|2022-05-05 15:52:10|8519.1|8518.2|8520.1|8518.6|8520.2|8519|8519.1|8518.2|30
1651765940000|2022-05-05 15:52:20|8519.9|8519|8520|8519.1|8520.4|8519.2|8519.5|8518.5|19
1651765950000|2022-05-05 15:52:30|8520.7|8519.2|8521|8519.5|8521.3|8520|8520.5|8519.2|37
1651765960000|2022-05-05 15:52:40|8521.1|8519.6|8520.9|8519.4|8521.7|8520.6|8520.7|8519.3|26
1651765970000|2022-05-05 15:52:50|8521|8519.5|8521.7|8520.2|8521.8|8520.6|8520.8|8519.3|30
1651765980000|2022-05-05 15:53:00|8521.8|8520.3|8521|8520.1|8521.9|8520.4|8520.8|8519.7|28
1651765990000|2022-05-05 15:53:10|8521.1|8520.2|8521.6|8520.7|8522.3|8521.2|8521.1|8519.9|35
1651766000000|2022-05-05 15:53:20|8521.5|8520.6|8521.5|8520|8521.9|8520.7|8521.1|8519.8|33
1651766010000|2022-05-05 15:53:30|8521.6|8520.1|8522.7|8521.2|8522.7|8521.2|8521.4|8520|27
1651766020000|2022-05-05 15:53:40|8522.6|8521.1|8522.7|8521.2|8522.9|8521.7|8522.3|8520.8|34
1651766030000|2022-05-05 15:53:50|8522.4|8521.5|8522.8|8521.3|8522.8|8521.5|8522.3|8521.1|21
1651766040000|2022-05-05 15:54:00|8522.5|8521.6|8522.3|8521.4|8522.9|8521.7|8522.3|8521.1|22
1651766050000|2022-05-05 15:54:10|8523.5|8522|8524|8522.5|8524.7|8523.4|8523.5|8522|28
1651766060000|2022-05-05 15:54:20|8524.1|8522.6|8523.8|8522.3|8524.1|8522.6|8523|8521.6|28
1651766070000|2022-05-05 15:54:30|8523.9|8522.4|8523.3|8521.8|8523.9|8522.5|8523|8521.8|40
1651766080000|2022-05-05 15:54:40|8523.2|8521.7|8522.9|8522|8523.3|8522.1|8522.8|8521.5|24
1651766090000|2022-05-05 15:54:50|8523.3|8521.8|8523.7|8522.2|8523.9|8522.6|8522.9|8521.7|30
1651766100000|2022-05-05 15:55:00|8523.4|8522.5|8523|8521.5|8523.7|8522.5|8522.4|8521.2|30
1651766110000|2022-05-05 15:55:10|8523.1|8521.6|8522.4|8520.9|8523.1|8521.9|8522.1|8520.8|27
1651766120000|2022-05-05 15:55:20|8522.1|8521.2|8522.3|8520.8|8522.3|8521.2|8521.8|8520.5|16
1651766130000|2022-05-05 15:55:30|8522.4|8520.9|8521.7|8520.8|8522.6|8521.4|8521.7|8520.6|21
1651766140000|2022-05-05 15:55:40|8522|8520.5|8522.2|8520.7|8522.3|8520.8|8521.9|8520.4|16
1651766150000|2022-05-05 15:55:50|8522.3|8520.8|8521.9|8520.4|8522.4|8521|8521.6|8520.4|13
1651766160000|2022-05-05 15:56:00|8522|8520.5|8522.3|8521.4|8522.5|8521.6|8521.4|8520.2|28
1651766170000|2022-05-05 15:56:10|8522.6|8521.1|8523.3|8522.4|8523.6|8522.5|8522.4|8521.1|30
1651766180000|2022-05-05 15:56:20|8523.2|8522.3|8523|8522.1|8523.7|8522.6|8522.7|8521.5|23
1651766190000|2022-05-05 15:56:30|8522.9|8522|8523.1|8521.6|8523.6|8522.4|8522.8|8521.6|26
1651766200000|2022-05-05 15:56:40|8522.8|8521.9|8522.4|8521.5|8523|8521.9|8522.4|8521.3|11
1651766210000|2022-05-05 15:56:50|8522.5|8521.6|8521.7|8520.8|8522.5|8521.6|8521.6|8520.4|23
1651766220000|2022-05-05 15:57:00|8521.8|8520.9|8521|8519.5|8522.2|8520.9|8520.8|8519.5|21
1651766230000|2022-05-05 15:57:10|8520.6|8519.7|8520.7|8519.8|8521.1|8519.8|8520.5|8519.2|26
1651766240000|2022-05-05 15:57:20|8521|8519.5|8521|8519.5|8521.1|8519.8|8520.5|8519.3|16
1651766250000|2022-05-05 15:57:30|8521.1|8519.6|8520.1|8518.6|8521.1|8519.6|8519.7|8518.5|20
1651766260000|2022-05-05 15:57:40|8520.2|8518.7|8520|8518.5|8520.5|8519.2|8519.7|8518.5|23
1651766270000|2022-05-05 15:57:50|8520.1|8518.6|8519.5|8518.6|8520.1|8518.8|8519.1|8517.9|29
1651766280000|2022-05-05 15:58:00|8519.8|8518.9|8520.6|8519.1|8520.9|8519.7|8519.8|8518.7|39
1651766290000|2022-05-05 15:58:10|8520.7|8519.2|8520.9|8519.4|8520.9|8519.7|8519.4|8518.1|27
1651766300000|2022-05-05 15:58:20|8520.8|8519.3|8520.9|8520|8521.3|8520.1|8520.6|8519.3|29
1651766310000|2022-05-05 15:58:30|8520.8|8519.9|8521.1|8520.2|8521.1|8520.2|8520.5|8519.5|29
1651766320000|2022-05-05 15:58:40|8521.2|8520.3|8521.2|8520.3|8521.3|8520.4|8520.6|8519.7|19
1651766330000|2022-05-05 15:58:50|8521.3|8520.4|8521.4|8520.5|8521.8|8520.6|8521.1|8519.9|19
1651766340000|2022-05-05 15:59:00|8521.3|8520.4|8523.3|8521.8|8523.4|8522|8521|8519.8|41
1651766350000|2022-05-05 15:59:10|8523.2|8521.7|8522.6|8521.1|8523.3|8521.8|8522.5|8521.1|18
1651766360000|2022-05-05 15:59:20|8522.4|8521.5|8523|8522.1|8523.2|8522.1|8522.2|8521.3|17
1651766370000|2022-05-05 15:59:30|8523.2|8521.7|8522.5|8521|8523.2|8521.7|8521.9|8520.9|20
1651766380000|2022-05-05 15:59:40|8522.4|8520.9|8522.7|8521.2|8522.9|8521.6|8522.4|8520.9|11
1651766390000|2022-05-05 15:59:50|8522.8|8521.3|8523.3|8521.8|8523.3|8522.2|8522.6|8521.3|21
1651766400000|2022-05-05 16:00:00|8523.2|8521.7|8519|8518.1|8523.8|8522.3|8518.9|8517.6|35
1651766410000|2022-05-05 16:00:10|8519.1|8517.6|8519.4|8517.9|8519.7|8518.3|8518.7|8517.5|25
1651766420000|2022-05-05 16:00:20|8519.1|8517.6|8519.9|8518.4|8520|8518.7|8518.9|8517.5|17
1651766430000|2022-05-05 16:00:30|8519.8|8518.3|8519.8|8518.3|8519.9|8518.8|8519.3|8518.2|18
1651766440000|2022-05-05 16:00:40|8519.9|8518.4|8520.1|8519.2|8520.3|8519.2|8519.4|8518.3|14
1651766450000|2022-05-05 16:00:50|8520.4|8518.9|8520.7|8519.2|8520.7|8519.6|8520.3|8518.9|29
1651766460000|2022-05-05 16:01:00|8520.6|8519.1|8519.7|8518.8|8520.7|8519.5|8519.6|8518.4|17
1651766470000|2022-05-05 16:01:10|8519.6|8518.7|8519|8517.5|8519.6|8518.7|8518.1|8516.7|31
1651766480000|2022-05-05 16:01:20|8518.9|8517.4|8518.8|8517.3|8519.1|8518|8518.5|8517.3|33
1651766490000|2022-05-05 16:01:30|8518.9|8517.4|8518.7|8517.2|8519.1|8517.8|8518.3|8517.1|44
1651766500000|2022-05-05 16:01:40|8518.4|8517.5|8517.7|8516.8|8518.6|8517.6|8517.7|8516.5|18
1651766510000|2022-05-05 16:01:50|8517.6|8516.7|8517.3|8516.4|8517.9|8516.7|8517.2|8516|10
1651766520000|2022-05-05 16:02:00|8517.4|8516.5|8517.8|8516.3|8517.8|8516.7|8516.9|8515.8|26
1651766530000|2022-05-05 16:02:10|8517.7|8516.2|8517.3|8516.4|8517.8|8516.8|8517.2|8516.2|15
1651766540000|2022-05-05 16:02:20|8517.4|8516.5|8516.9|8515.4|8517.8|8516.6|8516.8|8515.3|23
1651766550000|2022-05-05 16:02:30|8516.8|8515.3|8516|8515.1|8516.8|8515.6|8516|8515|25
1651766560000|2022-05-05 16:02:40|8516.1|8515.2|8517|8516.1|8517.2|8516.1|8516|8514.8|31
1651766570000|2022-05-05 16:02:50|8516.9|8516|8516|8515.1|8517.1|8516|8516|8514.8|23
1651766580000|2022-05-05 16:03:00|8516.3|8514.8|8516.8|8515.9|8517.1|8515.9|8516|8514.8|30
1651766590000|2022-05-05 16:03:10|8517.2|8515.7|8517.5|8516.6|8517.5|8516.6|8516.8|8515.5|15
1651766600000|2022-05-05 16:03:20|8517.7|8516.8|8517.5|8516.6|8518.1|8516.9|8517.5|8516.3|22
1651766610000|2022-05-05 16:03:30|8517.3|8516.4|8514.7|8513.2|8517.5|8516.4|8514.4|8513.2|36
1651766620000|2022-05-05 16:03:40|8514.9|8513.4|8514.2|8513.3|8515.1|8514|8513.9|8512.7|37
1651766630000|2022-05-05 16:03:50|8514.5|8513|8514.2|8512.7|8514.6|8513.5|8513.7|8512.6|35
1651766640000|2022-05-05 16:04:00|8513.9|8513|8513.6|8512.7|8514.3|8513.1|8513|8511.9|39
1651766650000|2022-05-05 16:04:10|8513.7|8512.8|8514.5|8513|8514.8|8513.6|8513.7|8512.6|22
1651766660000|2022-05-05 16:04:20|8514.6|8513.1|8514.5|8513|8514.6|8513.3|8513.8|8512.6|24
1651766670000|2022-05-05 16:04:30|8514.1|8513.2|8512.2|8511.3|8514.2|8513.2|8512.1|8511.2|28
1651766680000|2022-05-05 16:04:40|8512.6|8511.1|8514.1|8512.6|8514.2|8512.8|8512.3|8511.1|41
1651766690000|2022-05-05 16:04:50|8514|8512.5|8514|8512.5|8514.1|8512.9|8513.5|8512.4|25
1651766700000|2022-05-05 16:05:00|8514.1|8512.6|8513.7|8512.2|8514.1|8512.8|8513.4|8512.2|27
1651766710000|2022-05-05 16:05:10|8513.5|8512|8513.5|8512|8513.6|8512.5|8512.8|8511.9|34
1651766720000|2022-05-05 16:05:20|8513.6|8512.1|8512.9|8512|8513.7|8512.3|8512.7|8511.8|25
1651766730000|2022-05-05 16:05:30|8512.6|8511.7|8512.5|8511.6|8513|8511.8|8512.3|8511.3|20
1651766740000|2022-05-05 16:05:40|8512.3|8511.4|8512.5|8511.6|8512.9|8511.8|8512.3|8511.4|16
1651766750000|2022-05-05 16:05:50|8512.6|8511.7|8512.1|8510.6|8512.6|8511.7|8511.3|8510.2|27
1651766760000|2022-05-05 16:06:00|8512|8510.5|8511.9|8510.4|8512.7|8511.5|8511.6|8510.3|26
1651766770000|2022-05-05 16:06:10|8512|8510.5|8513|8511.5|8513|8511.6|8511.8|8510.3|16
1651766780000|2022-05-05 16:06:20|8512.9|8511.4|8513|8511.5|8513.2|8511.9|8512.8|8511.4|11
1651766790000|2022-05-05 16:06:30|8512.9|8511.4|8512|8510.5|8513|8511.5|8511.6|8510.3|33
1651766800000|2022-05-05 16:06:40|8512.1|8510.6|8511.2|8509.7|8512.2|8511|8510.8|8509.6|16
1651766810000|2022-05-05 16:06:50|8510.7|8509.8|8510.6|8509.7|8511.3|8510.1|8510.6|8509.4|15
1651766820000|2022-05-05 16:07:00|8510.9|8509.4|8511.3|8510.4|8511.7|8510.5|8510.7|8509.4|25
1651766830000|2022-05-05 16:07:10|8511.4|8510.5|8511.1|8509.6|8511.4|8510.5|8510.6|8509.5|16
1651766840000|2022-05-05 16:07:20|8511|8509.5|8510.7|8509.8|8511.4|8510.1|8510.3|8509.1|27
1651766850000|2022-05-05 16:07:30|8510.5|8509.6|8511.3|8509.8|8511.3|8510.1|8510.5|8509.2|21
1651766860000|2022-05-05 16:07:40|8511.2|8509.7|8510.4|8509.5|8511.2|8509.9|8510.1|8508.9|22
1651766870000|2022-05-05 16:07:50|8510.5|8509.6|8510.8|8509.3|8510.8|8509.6|8510.4|8509.2|4
1651766880000|2022-05-05 16:08:00|8510.4|8509.5|8510.7|8509.8|8510.7|8509.8|8510.4|8509.5|14
1651766890000|2022-05-05 16:08:10|8511|8509.5|8511.6|8510.7|8511.9|8510.7|8510.7|8509.5|22
1651766900000|2022-05-05 16:08:20|8511.5|8510.6|8512.3|8511.4|8512.6|8511.4|8511.5|8510.6|23
1651766910000|2022-05-05 16:08:30|8512.2|8511.3|8513.1|8512.2|8513.4|8512.2|8512.2|8511.3|19
1651766920000|2022-05-05 16:08:40|8513|8512.1|8513.1|8512.2|8513.2|8512.3|8512.7|8511.2|29
1651766930000|2022-05-05 16:08:50|8513.3|8512.4|8513.5|8512|8514.1|8512.9|8513.2|8512|23
1651766940000|2022-05-05 16:09:00|8513.1|8512.2|8512.4|8511.5|8513.8|8512.6|8512.3|8511.1|33
1651766950000|2022-05-05 16:09:10|8512.7|8511.2|8513.5|8512|8513.6|8512.5|8511.9|8510.6|41
1651766960000|2022-05-05 16:09:20|8513.2|8512.3|8513.5|8512|8513.6|8512.5|8513.1|8511.9|27
1651766970000|2022-05-05 16:09:30|8513.6|8512.1|8512.6|8511.7|8513.6|8512.5|8512.5|8511.4|30
1651766980000|2022-05-05 16:09:40|8512.4|8511.5|8512.6|8511.1|8512.6|8511.5|8511.9|8510.7|36
1651766990000|2022-05-05 16:09:50|8512.4|8511.5|8512.4|8511.5|8513.1|8511.9|8512.4|8511.1|27
1651767000000|2022-05-05 16:10:00|8512.3|8511.4|8512.9|8512|8513.4|8512.1|8512.3|8511.1|18
1651767010000|2022-05-05 16:10:10|8512.8|8511.9|8513|8512.1|8514.1|8512.7|8512.8|8511.6|34
1651767020000|2022-05-05 16:10:20|8513.1|8512.2|8512.9|8512|8513.7|8512.6|8512.8|8511.6|30
1651767030000|2022-05-05 16:10:30|8512.8|8511.9|8512.4|8511.5|8513|8511.9|8512.2|8511.3|18
1651767040000|2022-05-05 16:10:40|8512.3|8511.4|8512.5|8511|8512.5|8511.4|8511.6|8510.5|24
1651767050000|2022-05-05 16:10:50|8512.2|8511.3|8512.7|8511.2|8512.7|8511.6|8512.1|8510.9|23
1651767060000|2022-05-05 16:11:00|8512.5|8511.6|8513.5|8512|8513.6|8512.4|8512.5|8511.4|20
1651767070000|2022-05-05 16:11:10|8513.4|8511.9|8512.9|8512|8513.9|8512.7|8512.9|8511.7|22
1651767080000|2022-05-05 16:11:20|8513|8512.1|8512.5|8511.6|8513|8512.1|8512.4|8511.2|18
1651767090000|2022-05-05 16:11:30|8512.4|8511.5|8513.5|8512.6|8514.1|8512.9|8512.4|8511.5|15
1651767100000|2022-05-05 16:11:40|8513.6|8512.7|8513.9|8513|8514|8513.1|8513.5|8512.4|31
1651767110000|2022-05-05 16:11:50|8513.8|8512.9|8513.9|8513|8514.2|8513.1|8513.8|8512.7|13
1651767120000|2022-05-05 16:12:00|8513.8|8512.9|8514.2|8513.3|8514.4|8513.5|8513.6|8512.7|21
1651767130000|2022-05-05 16:12:10|8514.3|8513.4|8514|8513.1|8514.4|8513.4|8513.8|8512.7|27
1651767140000|2022-05-05 16:12:20|8513.9|8513|8514|8513.1|8514.3|8513.2|8513.8|8512.6|19
1651767150000|2022-05-05 16:12:30|8514.1|8513.2|8514.3|8513.4|8514.6|8513.4|8514.1|8513.1|16
1651767160000|2022-05-05 16:12:40|8514.1|8513.2|8513.9|8513|8514.2|8513.3|8513.6|8512.7|28
1651767170000|2022-05-05 16:12:50|8514|8513.1|8513.6|8512.7|8514.3|8513.4|8513.6|8512.7|24
1651767180000|2022-05-05 16:13:00|8513.7|8512.8|8513.4|8512.5|8513.8|8512.9|8512.7|8511.8|28
1651767190000|2022-05-05 16:13:10|8513.3|8512.4|8513.9|8513|8514.2|8513.1|8512.9|8512|28
1651767200000|2022-05-05 16:13:20|8514.2|8512.7|8514|8513.1|8515.2|8513.9|8513.9|8512.7|43
1651767210000|2022-05-05 16:13:30|8514.1|8513.2|8514.1|8512.6|8514.5|8513.2|8513.6|8512.6|13
1651767220000|2022-05-05 16:13:40|8513.4|8512.5|8514.3|8512.8|8514.6|8513.3|8513.4|8512.5|28
1651767230000|2022-05-05 16:13:50|8514.4|8512.9|8514.3|8513.4|8514.6|8513.5|8514|8512.9|18
1651767240000|2022-05-05 16:14:00|8514.4|8513.5|8514.8|8513.3|8514.8|8513.6|8514|8513|24
1651767250000|2022-05-05 16:14:10|8514.7|8513.2|8514.8|8513.9|8514.9|8513.9|8514.3|8513.1|19
1651767260000|2022-05-05 16:14:20|8515|8513.5|8514.6|8513.1|8515.3|8514|8514.3|8513.1|25
1651767270000|2022-05-05 16:14:30|8514.2|8513.3|8513.8|8512.9|8514.5|8513.3|8513.5|8512.2|27
1651767280000|2022-05-05 16:14:40|8513.9|8513|8513.8|8512.3|8514.2|8513|8513.5|8512.2|19
1651767290000|2022-05-05 16:14:50|8513.9|8512.4|8514.2|8512.7|8514.2|8513|8513.3|8512.2|29
1651767300000|2022-05-05 16:15:00|8514|8513.1|8515.5|8514|8515.5|8514.2|8514|8512.7|30
1651767310000|2022-05-05 16:15:10|8515.4|8513.9|8515.3|8514.4|8516|8514.9|8515.2|8513.9|35
1651767320000|2022-05-05 16:15:20|8515.4|8514.5|8515.6|8514.1|8515.6|8514.5|8515.1|8514|17
1651767330000|2022-05-05 16:15:30|8515.5|8514|8514.8|8513.9|8515.7|8514.5|8514.8|8513.9|22
1651767340000|2022-05-05 16:15:40|8514.7|8513.8|8516.1|8514.6|8516.1|8515|8514.7|8513.7|32
1651767350000|2022-05-05 16:15:50|8516.2|8514.7|8515.5|8514.6|8516.3|8514.9|8515.5|8514.4|18
1651767360000|2022-05-05 16:16:00|8515.4|8514.5|8515.6|8514.1|8515.6|8514.5|8515.1|8514|19
1651767370000|2022-05-05 16:16:10|8515.5|8514|8515.4|8514.5|8515.8|8514.5|8515.2|8514|17
1651767380000|2022-05-05 16:16:20|8515.3|8514.4|8515.7|8514.8|8516|8514.9|8515.3|8514.1|21
1651767390000|2022-05-05 16:16:30|8515.8|8514.9|8516.4|8515.5|8516.9|8515.6|8515.7|8514.5|35
1651767400000|2022-05-05 16:16:40|8516.5|8515.6|8516|8515.1|8516.9|8516|8516|8515|37
1651767410000|2022-05-05 16:16:50|8516.1|8515.2|8516.8|8515.3|8516.8|8515.6|8516|8515|20
1651767420000|2022-05-05 16:17:00|8516.7|8515.2|8516.2|8515.3|8516.8|8515.4|8516.1|8514.9|23
1651767430000|2022-05-05 16:17:10|8516.3|8515.4|8516.6|8515.7|8516.8|8515.9|8516.1|8515.2|22
1651767440000|2022-05-05 16:17:20|8516.7|8515.8|8517|8516.1|8517.2|8516.3|8516.6|8515.7|22
1651767450000|2022-05-05 16:17:30|8517.3|8515.8|8516.8|8515.9|8517.5|8516.3|8516.7|8515.7|25
1651767460000|2022-05-05 16:17:40|8516.7|8515.8|8516.2|8515.3|8517.1|8515.9|8516.2|8515.3|26
1651767470000|2022-05-05 16:17:50|8516.6|8515.7|8516.9|8516|8517.3|8516.1|8516.6|8515.4|25
1651767480000|2022-05-05 16:18:00|8516.8|8515.9|8516.7|8515.8|8516.9|8516|8516.6|8515.7|16
1651767490000|2022-05-05 16:18:10|8517|8516.1|8516.9|8516|8517.3|8516.3|8516.7|8515.7|21
1651767500000|2022-05-05 16:18:20|8516.8|8515.9|8516.7|8515.8|8516.9|8516|8516.7|8515.8|6
1651767510000|2022-05-05 16:18:30|8516.8|8515.9|8516.6|8515.7|8517|8515.9|8516.6|8515.5|20
1651767520000|2022-05-05 16:18:40|8516.7|8515.8|8517|8516.1|8517.4|8516.2|8516.6|8515.7|20
1651767530000|2022-05-05 16:18:50|8516.9|8516|8517.3|8516.4|8517.5|8516.4|8516.9|8516|14
1651767540000|2022-05-05 16:19:00|8517.4|8516.5|8517.4|8516.5|8517.5|8516.6|8517.2|8516.3|13
1651767550000|2022-05-05 16:19:10|8517.3|8516.4|8516.9|8516|8517.6|8516.5|8516.8|8515.9|26
1651767560000|2022-05-05 16:19:20|8516.8|8515.9|8515.2|8514.3|8517|8516.1|8515.1|8514|32
1651767570000|2022-05-05 16:19:30|8515.3|8514.4|8514.7|8513.8|8515.4|8514.4|8514.7|8513.6|31
1651767580000|2022-05-05 16:19:40|8514.8|8513.9|8515.3|8513.8|8515.3|8514.1|8514.5|8513.3|24
1651767590000|2022-05-05 16:19:50|8514.7|8513.7|8514.6|8513.7|8515.3|8514.2|8514.5|8513.5|31
1651767600000|2022-05-05 16:20:00|8514.5|8513.6|8514.8|8513.9|8515|8513.9|8514.4|8513.4|17
1651767610000|2022-05-05 16:20:10|8514.7|8513.8|8514.8|8513.9|8515.3|8514.1|8514.5|8513.6|23
1651767620000|2022-05-05 16:20:20|8514.7|8513.8|8515.2|8513.7|8515.7|8514.5|8514.7|8513.7|21
1651767630000|2022-05-05 16:20:30|8514.9|8514|8515.1|8513.6|8515.1|8514|8514.5|8513.5|18
1651767640000|2022-05-05 16:20:40|8514.8|8513.9|8513.5|8512.6|8515.2|8514|8513.5|8512.6|29
1651767650000|2022-05-05 16:20:50|8513.6|8512.7|8514|8513.1|8514.1|8513.2|8513.5|8512.6|20
1651767660000|2022-05-05 16:21:00|8514.1|8513.2|8513.6|8512.7|8514.1|8513.2|8513.5|8512.6|10
1651767670000|2022-05-05 16:21:10|8513.5|8512.6|8513.5|8512.6|8514|8512.8|8513.3|8512.3|25
1651767680000|2022-05-05 16:21:20|8513.6|8512.7|8513.7|8512.8|8513.9|8513|8513.5|8512.2|21
1651767690000|2022-05-05 16:21:30|8513.8|8512.9|8513.2|8512.3|8513.9|8513|8513.1|8512.2|19
1651767700000|2022-05-05 16:21:40|8513|8512.1|8512.9|8512|8513.5|8512.2|8512.8|8511.8|22
1651767710000|2022-05-05 16:21:50|8513.2|8511.7|8512.6|8511.7|8513.2|8512|8512.5|8511.6|18
1651767720000|2022-05-05 16:22:00|8512.8|8511.9|8513|8512.1|8513.3|8512.3|8512.6|8511.7|22
1651767730000|2022-05-05 16:22:10|8513.4|8511.9|8513.6|8512.7|8513.8|8512.9|8513|8511.9|23
1651767740000|2022-05-05 16:22:20|8513.7|8512.8|8513.6|8512.7|8513.8|8512.8|8513.4|8512.3|16
1651767750000|2022-05-05 16:22:30|8513.5|8512.6|8513.6|8512.1|8513.7|8512.8|8513.1|8512.1|19
1651767760000|2022-05-05 16:22:40|8513.7|8512.2|8513.1|8512.2|8513.7|8512.4|8513|8511.8|16
1651767770000|2022-05-05 16:22:50|8513.2|8512.3|8512.9|8512|8513.4|8512.4|8512.9|8511.8|13
1651767780000|2022-05-05 16:23:00|8513|8512.1|8512.7|8511.8|8513.2|8512.3|8512.5|8511.6|19
1651767790000|2022-05-05 16:23:10|8512.8|8511.9|8511.7|8510.8|8512.8|8511.9|8511.5|8510.4|31
1651767800000|2022-05-05 16:23:20|8511.6|8510.7|8511.9|8510.4|8512|8510.8|8511.4|8510.2|20
1651767810000|2022-05-05 16:23:30|8511.8|8510.3|8511.6|8510.1|8511.8|8510.6|8511.2|8510.1|23
1651767820000|2022-05-05 16:23:40|8511.8|8510.3|8511.4|8510.5|8511.8|8510.6|8511.4|8510.2|20
1651767830000|2022-05-05 16:23:50|8511.5|8510.6|8511.5|8510|8511.8|8510.6|8511.2|8509.9|22
1651767840000|2022-05-05 16:24:00|8511.2|8510.3|8510.4|8508.9|8511.4|8510.3|8509.9|8508.9|28
1651767850000|2022-05-05 16:24:10|8510.1|8509.2|8509.3|8508.4|8510.4|8509.2|8509.3|8508|27
1651767860000|2022-05-05 16:24:20|8509.6|8508.1|8509.9|8509|8510.3|8509.2|8509|8507.9|25
1651767870000|2022-05-05 16:24:30|8510.2|8508.7|8511.4|8509.9|8511.4|8510.4|8510.2|8508.7|32
1651767880000|2022-05-05 16:24:40|8511.1|8510.2|8510.6|8509.7|8511.4|8510.5|8510.6|8509.4|22
1651767890000|2022-05-05 16:24:50|8510.5|8509.6|8511|8509.5|8511.1|8510|8510.5|8509.1|31
1651767900000|2022-05-05 16:25:00|8510.9|8509.4|8510.6|8509.7|8511.1|8509.8|8509.9|8508.8|29
1651767910000|2022-05-05 16:25:10|8510.8|8509.3|8510|8509.1|8510.8|8509.5|8509.9|8508.9|29
1651767920000|2022-05-05 16:25:20|8510.1|8509.2|8510|8509.1|8510.4|8509.3|8509.9|8508.7|30
1651767930000|2022-05-05 16:25:30|8509.9|8509|8510.1|8509.2|8510.3|8509.4|8509.9|8508.6|20
1651767940000|2022-05-05 16:25:40|8510.2|8509.3|8510.7|8509.8|8510.9|8509.9|8510.2|8509.2|22
1651767950000|2022-05-05 16:25:50|8510.8|8509.9|8513.1|8512.2|8513.4|8512.2|8510.6|8509.7|37
1651767960000|2022-05-05 16:26:00|8513.4|8511.9|8514.1|8512.6|8514.5|8513|8512.8|8511.6|41
1651767970000|2022-05-05 16:26:10|8514.2|8512.7|8512.3|8511.4|8514.2|8512.7|8512|8511.1|37
1651767980000|2022-05-05 16:26:20|8512.2|8511.3|8513.3|8512.4|8513.4|8512.5|8512.2|8511.3|30
1651767990000|2022-05-05 16:26:30|8513.7|8512.2|8513.1|8511.6|8513.7|8512.6|8512.9|8511.6|20
1651768000000|2022-05-05 16:26:40|8512.8|8511.9|8513.6|8512.1|8513.8|8512.9|8512.7|8511.6|20
1651768010000|2022-05-05 16:26:50|8513.5|8512|8512.7|8511.8|8513.5|8512.3|8512.7|8511.5|22
1651768020000|2022-05-05 16:27:00|8512.8|8511.9|8513.2|8512.3|8513.2|8512.3|8512.7|8511.8|16
1651768030000|2022-05-05 16:27:10|8513.5|8512.6|8513.4|8512.5|8514.4|8512.9|8513.4|8512.2|25
1651768040000|2022-05-05 16:27:20|8513.5|8512.6|8514.1|8513.2|8514.4|8513.2|8513.3|8512.4|23
1651768050000|2022-05-05 16:27:30|8514.2|8513.3|8514|8512.5|8514.4|8513.5|8513.6|8512.5|29
1651768060000|2022-05-05 16:27:40|8513.9|8512.4|8513.5|8512.6|8514|8512.9|8513.4|8512.4|28
1651768070000|2022-05-05 16:27:50|8513.6|8512.7|8513.4|8512.5|8513.7|8512.8|8513.2|8512.3|21
1651768080000|2022-05-05 16:28:00|8513.5|8512.6|8512.5|8511.6|8513.5|8512.6|8512.5|8511.4|31
1651768090000|2022-05-05 16:28:10|8512.4|8511.5|8512.5|8511.6|8512.6|8511.7|8512.4|8511.5|12
1651768100000|2022-05-05 16:28:20|8512.6|8511.7|8512.6|8511.7|8513.2|8512|8512.5|8511.5|14
1651768110000|2022-05-05 16:28:30|8513.1|8511.6|8512.5|8511|8513.3|8512.1|8512.4|8511|26
1651768120000|2022-05-05 16:28:40|8512.2|8511.3|8512|8511.1|8512.5|8511.3|8512|8510.9|17
1651768130000|2022-05-05 16:28:50|8511.9|8511|8512.9|8512|8512.9|8512|8511.9|8510.8|22
1651768140000|2022-05-05 16:29:00|8513|8512.1|8513.8|8512.3|8513.8|8512.9|8512.9|8511.6|29
1651768150000|2022-05-05 16:29:10|8513.9|8512.4|8514.2|8512.7|8514.2|8513|8513.4|8512.3|20
1651768160000|2022-05-05 16:29:20|8514.1|8512.6|8514.5|8513|8514.5|8513.3|8513.6|8512.4|28
1651768170000|2022-05-05 16:29:30|8514.4|8512.9|8515.3|8513.8|8515.5|8514.3|8514|8512.7|34
1651768180000|2022-05-05 16:29:40|8515.2|8513.7|8515.1|8514.2|8515.2|8514.2|8514.9|8513.7|18
1651768190000|2022-05-05 16:29:50|8515|8514.1|8515.6|8514.1|8515.9|8514.7|8515|8514|22
1651768200000|2022-05-05 16:30:00|8515.7|8514.2|8515.7|8514.2|8516|8514.9|8515.4|8514.1|35
1651768210000|2022-05-05 16:30:10|8515.3|8514.4|8515.3|8514.4|8515.7|8514.5|8515.1|8513.9|18
1651768220000|2022-05-05 16:30:20|8515.6|8514.1|8515.2|8514.3|8515.8|8514.8|8514.9|8514|16
1651768230000|2022-05-05 16:30:30|8515.1|8514.2|8515.8|8514.3|8516.1|8514.9|8515.1|8514|25
1651768240000|2022-05-05 16:30:40|8515.9|8514.4|8516.1|8515.2|8516.2|8515.3|8515.6|8514.4|19
1651768250000|2022-05-05 16:30:50|8516.2|8515.3|8516.9|8515.4|8517.4|8516.3|8516.2|8515.3|36
1651768260000|2022-05-05 16:31:00|8516.6|8515.7|8516.8|8515.9|8517.5|8516.1|8516.6|8515.6|32
1651768270000|2022-05-05 16:31:10|8517.1|8515.6|8516.9|8516|8517.2|8516.2|8516.8|8515.6|28
1651768280000|2022-05-05 16:31:20|8517.1|8515.6|8517.1|8516.2|8517.5|8516.2|8516.5|8515.4|26
1651768290000|2022-05-05 16:31:30|8517.2|8516.3|8516.6|8515.7|8517.5|8516.5|8516.6|8515.7|34
1651768300000|2022-05-05 16:31:40|8516.4|8515.5|8516.8|8515.3|8516.9|8515.7|8516.3|8515.3|20
1651768310000|2022-05-05 16:31:50|8516.9|8515.4|8516.5|8515.6|8516.9|8515.7|8516.4|8515.2|21
1651768320000|2022-05-05 16:32:00|8516.2|8515.3|8516.2|8515.3|8516.5|8515.5|8515.8|8514.6|22
1651768330000|2022-05-05 16:32:10|8516.1|8515.2|8516.6|8515.7|8516.9|8515.8|8516.1|8515.2|29
1651768340000|2022-05-05 16:32:20|8516.5|8515.6|8516.7|8515.2|8516.7|8515.6|8516.2|8515|14
1651768350000|2022-05-05 16:32:30|8516.4|8515.5|8516.6|8515.1|8516.8|8515.7|8516.1|8515|22
1651768360000|2022-05-05 16:32:40|8516.7|8515.2|8516.4|8515.5|8516.7|8515.5|8515.9|8515|17
1651768370000|2022-05-05 16:32:50|8516.5|8515.6|8516.5|8515.6|8516.5|8515.6|8515.9|8515|21
1651768380000|2022-05-05 16:33:00|8516.3|8515.4|8516.6|8515.7|8517.1|8516|8516.3|8515.3|17
1651768390000|2022-05-05 16:33:10|8516.7|8515.8|8516.9|8516|8517.3|8516.1|8516.6|8515.6|17
1651768400000|2022-05-05 16:33:20|8517.4|8515.9|8516.9|8516|8517.9|8516.6|8516.8|8515.8|37
1651768410000|2022-05-05 16:33:30|8517|8516.1|8516.9|8516|8517.2|8516.2|8516.8|8515.5|30
1651768420000|2022-05-05 16:33:40|8517|8516.1|8517.1|8516.2|8517.6|8516.2|8516.9|8515.7|27
1651768430000|2022-05-05 16:33:50|8517.2|8516.3|8517.9|8517|8517.9|8517|8517.1|8516.2|20
1651768440000|2022-05-05 16:34:00|8517.6|8516.7|8517.9|8517|8518.1|8517.2|8517.6|8516.4|28
1651768450000|2022-05-05 16:34:10|8518|8517.1|8517.9|8517|8518|8517.1|8517.6|8516.7|30
1651768460000|2022-05-05 16:34:20|8517.8|8516.9|8517.8|8516.9|8518.4|8517.2|8517.7|8516.5|28
1651768470000|2022-05-05 16:34:30|8517.9|8517|8518.1|8517.2|8518.7|8517.6|8517.8|8516.9|23
1651768480000|2022-05-05 16:34:40|8518|8517.1|8518.2|8516.7|8518.3|8517.2|8517.8|8516.6|17
1651768490000|2022-05-05 16:34:50|8517.9|8517|8518.7|8517.8|8519.2|8518.1|8517.8|8516.6|28
1651768500000|2022-05-05 16:35:00|8518.6|8517.7|8518.5|8517.6|8518.7|8517.8|8518.4|8517.5|26
1651768510000|2022-05-05 16:35:10|8518.6|8517.7|8519|8517.5|8519.3|8518|8518.2|8517.2|30
1651768520000|2022-05-05 16:35:20|8518.7|8517.8|8518.5|8517.6|8519.1|8517.9|8518.5|8517.3|23
1651768530000|2022-05-05 16:35:30|8518.3|8517.4|8518.3|8517.4|8518.7|8517.5|8518.2|8516.9|22
1651768540000|2022-05-05 16:35:40|8518.2|8517.3|8518.6|8517.7|8518.8|8517.7|8518|8517|18
1651768550000|2022-05-05 16:35:50|8518.5|8517.6|8519.2|8518.3|8519.2|8518.3|8518.5|8517.4|19
1651768560000|2022-05-05 16:36:00|8519.3|8518.4|8519.5|8518.6|8519.7|8518.8|8519.2|8518|27
1651768570000|2022-05-05 16:36:10|8519.8|8518.3|8519.5|8518|8519.9|8518.7|8518.9|8517.8|15
1651768580000|2022-05-05 16:36:20|8519.6|8518.1|8519.3|8518.4|8519.6|8518.4|8519|8517.8|14
1651768590000|2022-05-05 16:36:30|8519.4|8518.5|8519.2|8518.3|8519.6|8518.5|8519.1|8517.9|15
1651768600000|2022-05-05 16:36:40|8519.3|8518.4|8520|8518.5|8520.1|8518.9|8519.3|8518.1|20
1651768610000|2022-05-05 16:36:50|8519.9|8518.4|8519.2|8518.3|8519.9|8518.5|8519.1|8518.2|18
1651768620000|2022-05-05 16:37:00|8519.3|8518.4|8519.6|8518.7|8520.1|8519.2|8519.3|8518.1|22
1651768630000|2022-05-05 16:37:10|8519.5|8518.6|8519.3|8518.4|8519.7|8518.8|8519.2|8518.1|25
1651768640000|2022-05-05 16:37:20|8519.2|8518.3|8519.8|8518.9|8520|8519|8519.1|8518.2|26
1651768650000|2022-05-05 16:37:30|8519.9|8519|8518.9|8518|8519.9|8519|8518.8|8517.9|19
1651768660000|2022-05-05 16:37:40|8518.8|8517.9|8519.1|8518.2|8519.9|8518.7|8518.8|8517.9|26
1651768670000|2022-05-05 16:37:50|8519.2|8518.3|8519.1|8518.2|8519.2|8518.3|8518.9|8518|20
1651768680000|2022-05-05 16:38:00|8519.2|8518.3|8519.3|8518.4|8519.7|8518.5|8519.1|8518.2|20
1651768690000|2022-05-05 16:38:10|8519.2|8518.3|8519.4|8518.5|8519.6|8518.7|8519.2|8518.3|16
1651768700000|2022-05-05 16:38:20|8519.3|8518.4|8520.3|8518.8|8520.3|8519.1|8519.3|8518.4|21
1651768710000|2022-05-05 16:38:30|8520.2|8518.7|8520.8|8519.9|8520.8|8519.9|8520.1|8518.6|15
1651768720000|2022-05-05 16:38:40|8520.7|8519.8|8520.1|8518.6|8520.7|8519.8|8519.8|8518.6|20
1651768730000|2022-05-05 16:38:50|8519.8|8518.9|8520.9|8520|8520.9|8520|8519.7|8518.8|25
1651768740000|2022-05-05 16:39:00|8521|8520.1|8520.7|8519.8|8521|8520.1|8520.6|8519.7|19
1651768750000|2022-05-05 16:39:10|8520.9|8520|8520.9|8520|8521.3|8520.3|8520.7|8519.8|30
1651768760000|2022-05-05 16:39:20|8521.2|8519.7|8521|8520.1|8521.5|8520.3|8520.8|8519.7|24
1651768770000|2022-05-05 16:39:30|8521.1|8520.2|8521.3|8520.4|8521.8|8520.6|8520.9|8519.6|30
1651768780000|2022-05-05 16:39:40|8521.7|8520.2|8521.4|8520.5|8521.8|8520.7|8521.2|8520|21
1651768790000|2022-05-05 16:39:50|8521.3|8520.4|8521.3|8520.4|8521.8|8520.7|8521.3|8520.2|19
1651768800000|2022-05-05 16:40:00|8521.4|8520.5|8521.4|8520.5|8522.1|8520.9|8521.3|8520.3|23
1651768810000|2022-05-05 16:40:10|8521.3|8520.4|8521.6|8520.7|8521.7|8520.8|8521.2|8520|19
1651768820000|2022-05-05 16:40:20|8521.5|8520.6|8522.2|8520.7|8522.2|8521|8521.5|8520.6|13
1651768830000|2022-05-05 16:40:30|8522.1|8520.6|8521.5|8520.6|8522.1|8520.9|8521.5|8520.2|18
1651768840000|2022-05-05 16:40:40|8521.3|8520.4|8521.6|8520.7|8521.9|8520.8|8521.3|8520.1|18
1651768850000|2022-05-05 16:40:50|8521.5|8520.6|8522|8521.1|8522.1|8521.1|8521.5|8520.2|23
1651768860000|2022-05-05 16:41:00|8522.3|8520.8|8521.7|8520.8|8522.3|8521|8521.5|8520.6|12
1651768870000|2022-05-05 16:41:10|8521.8|8520.9|8521.9|8521|8522|8521.1|8521.7|8520.8|11
1651768880000|2022-05-05 16:41:20|8522|8521.1|8522.2|8521.3|8522.6|8521.4|8522|8521.1|9
1651768890000|2022-05-05 16:41:30|8522.3|8521.4|8522.5|8521|8522.5|8521.4|8522.1|8521|9
1651768900000|2022-05-05 16:41:40|8522.4|8521.5|8522.4|8521.5|8522.8|8521.6|8522.2|8521.1|21
1651768910000|2022-05-05 16:41:50|8522.3|8521.4|8522.2|8521.3|8522.5|8521.6|8522|8521.1|15
1651768920000|2022-05-05 16:42:00|8522.1|8521.2|8522|8521.1|8522.5|8521.6|8521.9|8521|21
1651768930000|2022-05-05 16:42:10|8521.8|8520.9|8522.1|8521.2|8522.5|8521.3|8521.8|8520.9|23
1651768940000|2022-05-05 16:42:20|8522.2|8521.3|8522.1|8521.2|8522.2|8521.3|8522|8521.1|7
1651768950000|2022-05-05 16:42:30|8522.3|8521.4|8522.4|8521.5|8522.7|8521.7|8522.2|8521|24
1651768960000|2022-05-05 16:42:40|8522.3|8521.4|8522.2|8521.3|8522.4|8521.5|8522.2|8521.3|14
1651768970000|2022-05-05 16:42:50|8522.1|8521.2|8522.4|8521.5|8522.4|8521.5|8522.1|8521.2|16
1651768980000|2022-05-05 16:43:00|8522.3|8521.4|8522.4|8521.5|8522.4|8521.5|8522.2|8521.3|4
1651768990000|2022-05-05 16:43:10|8522.3|8521.4|8521.7|8520.8|8522.4|8521.5|8521.6|8520.7|11
1651769000000|2022-05-05 16:43:20|8521.6|8520.7|8522.2|8521.3|8522.3|8521.4|8521.6|8520.7|9
1651769010000|2022-05-05 16:43:30|8522.1|8521.2|8522.1|8521.2|8522.2|8521.3|8522|8521.1|15
1651769020000|2022-05-05 16:43:40|8522.2|8521.3|8521.5|8520.6|8522.2|8521.3|8521.5|8520.3|25
1651769030000|2022-05-05 16:43:50|8521.4|8520.5|8521.2|8520.3|8521.6|8520.5|8521.1|8519.9|22
1651769040000|2022-05-05 16:44:00|8521.4|8520.5|8522.1|8521.2|8522.1|8521.2|8521.4|8520.2|21
1651769050000|2022-05-05 16:44:10|8522|8521.1|8522|8521.1|8522.1|8521.2|8521.9|8521|6
1651769060000|2022-05-05 16:44:20|8522.1|8521.2|8522|8521.1|8522.4|8521.2|8522|8520.9|7
1651769070000|2022-05-05 16:44:30|8521.9|8521|8522.2|8521.3|8522.3|8521.3|8521.8|8520.7|10
1651769080000|2022-05-05 16:44:40|8522.1|8521.2|8522.2|8521.3|8522.5|8521.4|8522|8520.7|12
1651769090000|2022-05-05 16:44:50|8522.4|8521.5|8522.9|8522|8522.9|8522|8522.2|8521.1|17
1651769100000|2022-05-05 16:45:00|8523|8522.1|8522.9|8522|8523.4|8522.3|8522.8|8521.6|28
1651769110000|2022-05-05 16:45:10|8523|8522.1|8523|8522.1|8523.5|8522.2|8522.9|8521.7|20
1651769120000|2022-05-05 16:45:20|8523.1|8522.2|8523.1|8522.2|8523.1|8522.2|8522.9|8522|5
1651769130000|2022-05-05 16:45:30|8523|8522.1|8523.1|8522.2|8523.4|8522.5|8522.9|8522|10
1651769140000|2022-05-05 16:45:40|8523.5|8522|8523|8522.1|8523.6|8522.3|8522.9|8521.8|17
1651769150000|2022-05-05 16:45:50|8522.9|8522|8522.8|8521.9|8523|8522.1|8522.8|8521.9|14
1651769160000|2022-05-05 16:46:00|8522.9|8522|8522.9|8522|8523.4|8522.2|8522.8|8521.6|21
1651769170000|2022-05-05 16:46:10|8522.8|8521.9|8522.7|8521.2|8523.2|8521.9|8522.1|8520.9|27
1651769180000|2022-05-05 16:46:20|8522.6|8521.1|8522.5|8521.6|8523|8521.7|8522.2|8521.1|13
1651769190000|2022-05-05 16:46:30|8522.4|8521.5|8522|8521.1|8523|8521.7|8522|8520.9|19
1651769200000|2022-05-05 16:46:40|8522.1|8521.2|8522.2|8520.7|8522.6|8521.4|8521.9|8520.7|20
1651769210000|2022-05-05 16:46:50|8522.3|8520.8|8521.8|8520.9|8522.3|8521.1|8521.7|8520.7|7
1651769220000|2022-05-05 16:47:00|8522.1|8520.6|8522.9|8521.4|8523.1|8521.8|8522.1|8520.6|25
1651769230000|2022-05-05 16:47:10|8522.8|8521.3|8522.7|8521.2|8523|8521.8|8522.5|8521.2|11
1651769240000|2022-05-05 16:47:20|8522.4|8521.5|8522.7|8521.8|8523|8521.8|8522.2|8521.2|18
1651769250000|2022-05-05 16:47:30|8522.8|8521.9|8523.2|8521.7|8523.2|8522|8522.7|8521.5|22
1651769260000|2022-05-05 16:47:40|8523.3|8521.8|8523.3|8521.8|8523.3|8522.1|8522.9|8521.7|15
1651769270000|2022-05-05 16:47:50|8523.4|8521.9|8523|8522.1|8523.4|8522.3|8522.9|8521.7|16
1651769280000|2022-05-05 16:48:00|8523.1|8522.2|8522.9|8522|8523.5|8522.4|8522.9|8521.9|18
1651769290000|2022-05-05 16:48:10|8523|8522.1|8523.5|8522|8523.6|8522.4|8522.9|8521.6|22
1651769300000|2022-05-05 16:48:20|8523.6|8522.1|8523.2|8522.3|8523.8|8522.7|8523.2|8522|17
1651769310000|2022-05-05 16:48:30|8523.3|8522.4|8523.5|8522|8523.8|8522.6|8523.3|8522|7
1651769320000|2022-05-05 16:48:40|8523.6|8522.1|8522.7|8521.2|8523.6|8522.2|8522.4|8521|27
1651769330000|2022-05-05 16:48:50|8522.8|8521.3|8522.5|8521.6|8523.1|8522|8522.4|8521.2|26
1651769340000|2022-05-05 16:49:00|8522.4|8521.5|8522.7|8521.2|8523.1|8521.9|8522.4|8521.2|17
1651769350000|2022-05-05 16:49:10|8522.8|8521.3|8522.7|8521.2|8523|8521.8|8522.4|8521.1|22
1651769360000|2022-05-05 16:49:20|8522.9|8521.4|8522.7|8521.8|8522.9|8521.9|8522.5|8521.3|11
1651769370000|2022-05-05 16:49:30|8522.8|8521.9|8522.8|8521.3|8522.9|8521.9|8522.5|8521.2|12
1651769380000|2022-05-05 16:49:40|8522.4|8521.5|8522.2|8521.3|8522.8|8521.6|8522.2|8521.2|8
1651769390000|2022-05-05 16:49:50|8522.5|8521|8522.5|8521|8522.6|8521.1|8522.5|8521|3
1651769400000|2022-05-05 16:50:00|8522.2|8521.3|8522.8|8521.3|8522.8|8521.7|8522.2|8520.9|23
1651769410000|2022-05-05 16:50:10|8522.7|8521.2|8523|8522.1|8523.2|8522.1|8522.6|8521.2|21
1651769420000|2022-05-05 16:50:20|8522.9|8522|8522.8|8521.9|8523.4|8522.1|8522.7|8521.4|12
1651769430000|2022-05-05 16:50:30|8522.6|8521.7|8522.3|8520.8|8522.6|8521.7|8522|8520.8|18
1651769440000|2022-05-05 16:50:40|8521.9|8521|8521.9|8521|8522.1|8521|8521.4|8520.5|26
1651769450000|2022-05-05 16:50:50|8521.8|8520.9|8522|8521.1|8522.3|8521.1|8521.8|8520.6|20
1651769460000|2022-05-05 16:51:00|8521.9|8521|8521.5|8520.6|8522.1|8521|8521.5|8520.5|13
1651769470000|2022-05-05 16:51:10|8521.6|8520.7|8521.1|8520.2|8521.6|8520.7|8521.1|8520.2|14
1651769480000|2022-05-05 16:51:20|8521.2|8520.3|8521.1|8520.2|8521.2|8520.3|8521|8520.1|6
1651769490000|2022-05-05 16:51:30|8521|8520.1|8521.1|8520.2|8521.4|8520.5|8521|8520.1|6
1651769500000|2022-05-05 16:51:40|8521.3|8520.4|8521|8520.1|8521.3|8520.4|8521|8520.1|10
1651769510000|2022-05-05 16:51:50|8521.1|8520.2|8521.5|8520.6|8521.6|8520.6|8521.1|8520|9
1651769520000|2022-05-05 16:52:00|8521.4|8520.5|8521.9|8521|8522|8521|8521.4|8520.5|11
1651769530000|2022-05-05 16:52:10|8521.8|8520.9|8521.8|8520.9|8522.2|8521.1|8521.8|8520.7|13
1651769540000|2022-05-05 16:52:20|8521.7|8520.8|8522.1|8521.2|8522.3|8521.3|8521.7|8520.7|26
1651769550000|2022-05-05 16:52:30|8522|8521.1|8521.9|8521|8522.5|8521.6|8521.8|8520.9|23
1651769560000|2022-05-05 16:52:40|8522|8521.1|8522.4|8521.5|8522.8|8521.6|8522|8521.1|24
1651769570000|2022-05-05 16:52:50|8522.7|8521.2|8522.4|8521.5|8522.9|8521.8|8522.4|8521.2|21
1651769580000|2022-05-05 16:53:00|8522.5|8521.6|8522.5|8521.6|8522.9|8521.7|8522.3|8521.2|27
1651769590000|2022-05-05 16:53:10|8522.4|8521.5|8521.7|8520.8|8522.5|8521.6|8521.7|8520.8|30
1651769600000|2022-05-05 16:53:20|8521.8|8520.9|8522.2|8520.7|8522.2|8521|8521.2|8520.1|31
1651769610000|2022-05-05 16:53:30|8521.8|8520.9|8522.6|8521.7|8522.9|8521.8|8521.8|8520.9|21
1651769620000|2022-05-05 16:53:40|8522.5|8521.6|8522.7|8521.8|8522.7|8521.8|8522.2|8521.1|38
1651769630000|2022-05-05 16:53:50|8522.6|8521.7|8522.6|8521.7|8522.9|8521.8|8522.4|8521.2|24
1651769640000|2022-05-05 16:54:00|8522.5|8521.6|8522.9|8522|8523.1|8522.2|8522.3|8521.4|25
1651769650000|2022-05-05 16:54:10|8523|8522.1|8522.4|8521.5|8523.4|8522.2|8522.3|8521.4|24
1651769660000|2022-05-05 16:54:20|8522.7|8521.2|8521.9|8521|8522.8|8521.8|8521.9|8520.8|34
1651769670000|2022-05-05 16:54:30|8521.8|8520.9|8521.6|8520.7|8522|8521|8521.4|8520.3|26
1651769680000|2022-05-05 16:54:40|8521.7|8520.8|8522|8520.5|8522|8520.9|8521.7|8520.2|20
1651769690000|2022-05-05 16:54:50|8522.1|8520.6|8521.8|8520.9|8522.1|8520.9|8521.5|8520.4|16
1651769700000|2022-05-05 16:55:00|8522|8520.5|8521.6|8520.7|8522.1|8520.7|8521.6|8520.3|8
1651769710000|2022-05-05 16:55:10|8521.9|8520.4|8521.6|8520.1|8521.9|8520.7|8521.1|8519.8|22
1651769720000|2022-05-05 16:55:20|8521.5|8520|8521.2|8520.3|8521.8|8520.5|8521.2|8519.9|13
1651769730000|2022-05-05 16:55:30|8521.5|8520|8521.2|8519.7|8521.5|8520.5|8520.8|8519.7|28
1651769740000|2022-05-05 16:55:40|8520.9|8520|8520.9|8520|8521.6|8520.3|8520.9|8519.8|27
1651769750000|2022-05-05 16:55:50|8521|8520.1|8520.4|8519.5|8521|8520.1|8520.4|8519.3|29
1651769760000|2022-05-05 16:56:00|8520.5|8519.6|8521.2|8519.7|8521.2|8520|8520.4|8519.5|22
1651769770000|2022-05-05 16:56:10|8521.1|8519.6|8520.9|8519.4|8521.1|8519.8|8520.5|8519.3|18
1651769780000|2022-05-05 16:56:20|8521|8519.5|8520.3|8519.4|8521|8519.6|8520.3|8519.1|17
1651769790000|2022-05-05 16:56:30|8520.7|8519.2|8519.9|8519|8520.7|8519.7|8519.9|8518.8|22
1651769800000|2022-05-05 16:56:40|8519.8|8518.9|8520|8519.1|8520|8519.1|8519.7|8518.8|9
1651769810000|2022-05-05 16:56:50|8520.1|8519.2|8520.8|8519.9|8521.4|8520.3|8520|8518.8|23
1651769820000|2022-05-05 16:57:00|8520.9|8520|8520.9|8519.4|8521.2|8520|8520.5|8519.3|25
1651769830000|2022-05-05 16:57:10|8520.8|8519.3|8520.6|8519.7|8521|8519.7|8520.4|8519.2|26
1651769840000|2022-05-05 16:57:20|8520.9|8519.4|8520.9|8520|8521.3|8520|8520.5|8519.4|20
1651769850000|2022-05-05 16:57:30|8520.8|8519.9|8521|8520.1|8521.4|8520.3|8520.7|8519.6|21
1651769860000|2022-05-05 16:57:40|8520.9|8520|8521|8520.1|8521.3|8520.2|8520.9|8519.7|15
1651769870000|2022-05-05 16:57:50|8520.9|8520|8520.9|8520|8521|8520.1|8520.8|8519.9|7
1651769880000|2022-05-05 16:58:00|8521|8520.1|8521.1|8520.2|8521.2|8520.3|8520.8|8519.9|21
1651769890000|2022-05-05 16:58:10|8521|8520.1|8521.1|8520.2|8521.2|8520.2|8520.7|8519.6|10
1651769900000|2022-05-05 16:58:20|8520.9|8520|8520.7|8519.8|8521.3|8520.1|8520.7|8519.6|14
1651769910000|2022-05-05 16:58:30|8520.8|8519.9|8520.7|8519.8|8520.9|8520|8520.6|8519.7|14
1651769920000|2022-05-05 16:58:40|8520.3|8519.4|8520.3|8519.4|8520.6|8519.5|8520.1|8519|28
1651769930000|2022-05-05 16:58:50|8520.4|8519.5|8520.5|8519.6|8520.5|8519.6|8520.3|8519.4|11
1651769940000|2022-05-05 16:59:00|8520.6|8519.7|8520.7|8519.8|8521|8519.8|8520.4|8519.2|21
1651769950000|2022-05-05 16:59:10|8520.6|8519.7|8520.1|8519.2|8521.1|8520|8520.1|8519.2|25
1651769960000|2022-05-05 16:59:20|8520|8519.1|8519.9|8519|8520.5|8519.3|8519.8|8518.9|21
1651769970000|2022-05-05 16:59:30|8520|8519.1|8520.3|8518.8|8520.3|8519.3|8519.9|8518.8|21
1651769980000|2022-05-05 16:59:40|8520.2|8518.7|8519.8|8518.3|8520.3|8518.9|8519.4|8518.3|20
1651769990000|2022-05-05 16:59:50|8519.5|8518.6|8519.9|8519|8520|8519|8519.5|8518.2|31
1651770000000|2022-05-05 17:00:00|8519.8|8518.9|8520.2|8519.3|8520.2|8519.3|8519|8517.7|45
1651770010000|2022-05-05 17:00:10|8520.3|8519.4|8519.2|8518.3|8520.4|8519.4|8519.2|8518.3|28
1651770020000|2022-05-05 17:00:20|8519.1|8518.2|8518.7|8517.8|8519.2|8518.3|8518.6|8517.7|23
1651770030000|2022-05-05 17:00:30|8518.6|8517.7|8517.9|8517|8518.8|8517.8|8517.9|8517|32
1651770040000|2022-05-05 17:00:40|8518|8517.1|8517.5|8516.6|8518|8517.1|8517.1|8516.2|28
1651770050000|2022-05-05 17:00:50|8517.4|8516.5|8517|8516.1|8517.5|8516.6|8516.9|8515.8|29
1651770060000|2022-05-05 17:01:00|8517.3|8515.8|8517.2|8516.3|8517.4|8516.4|8516.8|8515.6|36
1651770070000|2022-05-05 17:01:10|8517.4|8516.5|8517.5|8516|8517.9|8516.6|8517.3|8516|26
1651770080000|2022-05-05 17:01:20|8517.6|8516.1|8517.5|8516|8517.8|8516.6|8517.2|8516|30
1651770090000|2022-05-05 17:01:30|8517.6|8516.1|8517.8|8516.3|8517.9|8516.7|8517|8515.9|24
1651770100000|2022-05-05 17:01:40|8517.5|8516.6|8517.6|8516.7|8517.9|8516.8|8517.4|8516.2|16
1651770110000|2022-05-05 17:01:50|8517.9|8516.4|8517|8516.1|8517.9|8516.4|8516.2|8514.9|33
1651770120000|2022-05-05 17:02:00|8516.7|8515.8|8516.7|8515.2|8517.2|8515.8|8516.1|8515.1|35
1651770130000|2022-05-05 17:02:10|8516.2|8515.3|8517.5|8516.6|8517.9|8516.9|8516|8514.8|43
1651770140000|2022-05-05 17:02:20|8517.8|8516.3|8520.2|8519.3|8520.2|8519.3|8517.3|8516.1|38
1651770150000|2022-05-05 17:02:30|8520.7|8519.2|8520.2|8518.7|8521.4|8520.1|8519.8|8518.5|46
1651770160000|2022-05-05 17:02:40|8520.3|8518.8|8519.8|8518.3|8520.4|8519|8519.5|8518.2|29
1651770170000|2022-05-05 17:02:50|8519.7|8518.2|8519.4|8518.5|8519.9|8518.8|8518.9|8517.6|40
1651770180000|2022-05-05 17:03:00|8519.8|8518.3|8519.6|8518.1|8520.2|8519.1|8519.4|8518.1|27
1651770190000|2022-05-05 17:03:10|8519.8|8518.3|8519.3|8517.8|8519.9|8518.7|8518.9|8517.6|35
1651770200000|2022-05-05 17:03:20|8519.4|8517.9|8519.8|8518.3|8519.8|8518.5|8518.9|8517.7|32
1651770210000|2022-05-05 17:03:30|8519.3|8518.4|8519.3|8517.8|8519.3|8518.4|8518.6|8517.5|24
1651770220000|2022-05-05 17:03:40|8519.2|8517.7|8518.9|8518|8519.2|8518.1|8518.5|8517.6|13
1651770230000|2022-05-05 17:03:50|8518.8|8517.9|8518.9|8518|8519.2|8518.1|8518.6|8517.5|21
1651770240000|2022-05-05 17:04:00|8519.2|8517.7|8519.1|8517.6|8519.3|8518.1|8518.9|8517.6|17
1651770250000|2022-05-05 17:04:10|8519.2|8517.7|8519|8518.1|8519.6|8518.3|8519|8517.7|28
1651770260000|2022-05-05 17:04:20|8519.3|8517.8|8519.7|8518.8|8520|8519|8519|8517.7|28
1651770270000|2022-05-05 17:04:30|8519.5|8518.6|8519.4|8518.5|8519.7|8518.6|8519.1|8518.1|28
1651770280000|2022-05-05 17:04:40|8519.3|8518.4|8519.5|8518.6|8519.5|8518.6|8519.3|8518.4|11
1651770290000|2022-05-05 17:04:50|8520|8519.1|8520|8519.1|8520.3|8519.4|8519.9|8518.7|22
1651770300000|2022-05-05 17:05:00|8519.9|8519|8519.9|8519|8520.5|8519.6|8519.8|8518.7|24
1651770310000|2022-05-05 17:05:10|8520|8518.5|8520.3|8518.8|8520.3|8519.1|8519.4|8518.3|17
1651770320000|2022-05-05 17:05:20|8520.4|8518.9|8520.9|8520|8521.3|8520.1|8520.1|8518.8|28
1651770330000|2022-05-05 17:05:30|8521.2|8519.7|8520.4|8519.5|8521.2|8520|8520.3|8519|22
1651770340000|2022-05-05 17:05:40|8520.5|8519.6|8520.8|8519.3|8520.9|8519.7|8520.4|8519.2|12
1651770350000|2022-05-05 17:05:50|8520.9|8519.4|8520.2|8519.3|8520.9|8519.6|8520.2|8519|25
1651770360000|2022-05-05 17:06:00|8520.4|8519.5|8520.4|8519.5|8520.7|8519.6|8520.3|8519.1|15
1651770370000|2022-05-05 17:06:10|8520.5|8519.6|8520.5|8519|8520.8|8519.7|8520.2|8519|23
1651770380000|2022-05-05 17:06:20|8520.4|8518.9|8520.2|8519.3|8520.4|8519.4|8520|8518.6|21
1651770390000|2022-05-05 17:06:30|8520.1|8519.2|8520|8519.1|8520.4|8519.3|8519.9|8518.7|18
1651770400000|2022-05-05 17:06:40|8519.9|8519|8519.3|8517.8|8520.1|8519.1|8519|8517.8|32
1651770410000|2022-05-05 17:06:50|8519.1|8518.2|8518.6|8517.1|8519.4|8518.2|8518.3|8517.1|14
1651770420000|2022-05-05 17:07:00|8518.7|8517.2|8518.5|8517.6|8519.1|8517.9|8518.3|8517.1|31
1651770430000|2022-05-05 17:07:10|8518.6|8517.7|8518.3|8517.4|8518.7|8517.8|8518.2|8517.1|15
1651770440000|2022-05-05 17:07:20|8518.2|8517.3|8518.4|8517.5|8518.5|8517.6|8518.1|8517.2|16
1651770450000|2022-05-05 17:07:30|8518.3|8517.4|8518.2|8517.3|8518.3|8517.4|8518.1|8517.2|11
1651770460000|2022-05-05 17:07:40|8518.3|8517.4|8518|8517.1|8518.3|8517.4|8518|8517.1|13
1651770470000|2022-05-05 17:07:50|8518.1|8517.2|8517.6|8516.7|8518.5|8517.2|8517.4|8516.4|21
1651770480000|2022-05-05 17:08:00|8517.7|8516.8|8517.9|8517|8518.2|8517|8517.4|8516.5|21
1651770490000|2022-05-05 17:08:10|8518.3|8516.8|8517.6|8516.7|8518.3|8517.2|8517.3|8516.4|23
1651770500000|2022-05-05 17:08:20|8517.9|8516.4|8517.3|8516.4|8517.9|8516.7|8517.1|8516.2|16
1651770510000|2022-05-05 17:08:30|8517.2|8516.3|8517.2|8516.3|8517.3|8516.4|8517|8515.8|18
1651770520000|2022-05-05 17:08:40|8517.6|8516.1|8517.9|8517|8518.1|8517.2|8517.5|8516.1|20
1651770530000|2022-05-05 17:08:50|8517.8|8516.9|8517.1|8515.6|8518|8516.9|8516.5|8515.6|26
1651770540000|2022-05-05 17:09:00|8517|8515.5|8516.7|8515.8|8517.1|8516|8516.6|8515.3|21
1651770550000|2022-05-05 17:09:10|8516.8|8515.9|8516.6|8515.7|8517|8515.9|8516.4|8515.2|13
1651770560000|2022-05-05 17:09:20|8516.8|8515.9|8517.3|8516.4|8517.6|8516.5|8516.7|8515.7|18
1651770570000|2022-05-05 17:09:30|8517.4|8516.5|8517.7|8516.2|8517.7|8516.5|8517.2|8516.1|18
1651770580000|2022-05-05 17:09:40|8517.6|8516.1|8517.1|8516.2|8517.8|8516.7|8517.1|8516|27
1651770590000|2022-05-05 17:09:50|8517.5|8516|8516.5|8515.6|8517.5|8516.2|8516.4|8515.4|31
1651770600000|2022-05-05 17:10:00|8516.4|8515.5|8517.1|8515.6|8517.2|8516.1|8516.4|8515.4|33
1651770610000|2022-05-05 17:10:10|8517.2|8515.7|8517.1|8516.2|8517.5|8516.3|8516.9|8515.7|17
1651770620000|2022-05-05 17:10:20|8517|8516.1|8517.1|8516.2|8517.3|8516.4|8517|8516.1|16
1651770630000|2022-05-05 17:10:30|8517.2|8516.3|8517.2|8516.3|8517.3|8516.4|8517.1|8516.2|16
1651770640000|2022-05-05 17:10:40|8517.1|8516.2|8517|8516.1|8517.3|8516.3|8516.9|8515.7|17
1651770650000|2022-05-05 17:10:50|8516.9|8516|8517.1|8516.2|8517.1|8516.2|8516.9|8516|11
1651770660000|2022-05-05 17:11:00|8517|8516.1|8517.5|8516.6|8517.8|8516.9|8516.9|8516|26
1651770670000|2022-05-05 17:11:10|8517.6|8516.7|8517.4|8516.5|8517.9|8516.8|8517.4|8516.3|15
1651770680000|2022-05-05 17:11:20|8517.5|8516.6|8517.1|8516.2|8517.6|8516.6|8517|8515.9|19
1651770690000|2022-05-05 17:11:30|8516.9|8516|8516.7|8515.8|8517.2|8516|8516.3|8515.4|31
1651770700000|2022-05-05 17:11:40|8516.8|8515.9|8516.9|8516|8517.2|8516.1|8516.7|8515.5|24
1651770710000|2022-05-05 17:11:50|8516.8|8515.9|8517.1|8516.2|8517.4|8516.5|8516.8|8515.9|23
1651770720000|2022-05-05 17:12:00|8517.2|8516.3|8516.5|8515.6|8517.2|8516.3|8516.5|8515.6|15
1651770730000|2022-05-05 17:12:10|8516.4|8515.5|8516.8|8515.9|8516.8|8515.9|8516|8515.1|20
1651770740000|2022-05-05 17:12:20|8516.9|8516|8518.5|8517.6|8518.9|8517.8|8516.4|8515.5|39
1651770750000|2022-05-05 17:12:30|8518.6|8517.7|8520.7|8519.2|8520.9|8519.7|8518.6|8517.5|52
1651770760000|2022-05-05 17:12:40|8521|8519.5|8521.7|8520.2|8522.4|8521|8520.8|8519.5|38
1651770770000|2022-05-05 17:12:50|8521.8|8520.3|8521.1|8520.2|8521.8|8520.5|8520.8|8519.7|31
1651770780000|2022-05-05 17:13:00|8521.7|8520.3|8521.3|8520.4|8521.8|8520.5|8521.2|8520|23
1651770790000|2022-05-05 17:13:10|8521.4|8520.5|8521.9|8521|8522|8521.1|8521.3|8520.1|29
1651770800000|2022-05-05 17:13:20|8521.8|8520.9|8522.2|8520.7|8522.2|8521.2|8521.8|8520.5|19
1651770810000|2022-05-05 17:13:30|8522.1|8520.6|8521.5|8520.6|8522.1|8520.8|8521.4|8520.4|14
1651770820000|2022-05-05 17:13:40|8521.4|8520.5|8521.9|8521|8522|8521.1|8521.4|8520.4|28
1651770830000|2022-05-05 17:13:50|8521.7|8520.8|8521.8|8520.3|8522.1|8520.8|8521.5|8520.3|17
1651770840000|2022-05-05 17:14:00|8521.4|8520.5|8521.3|8520.4|8521.4|8520.5|8521.3|8520.4|8
1651770850000|2022-05-05 17:14:10|8521.4|8520.5|8522.2|8520.7|8522.2|8521|8521.2|8520.3|26
1651770860000|2022-05-05 17:14:20|8521.9|8521|8522.1|8520.6|8522.2|8521.2|8521.8|8520.5|16
1651770870000|2022-05-05 17:14:30|8521.7|8520.8|8521|8520.1|8521.7|8520.8|8520.8|8519.9|21
1651770880000|2022-05-05 17:14:40|8520.9|8520|8521.1|8520.2|8521.1|8520.2|8520.9|8520|11
1651770890000|2022-05-05 17:14:50|8521|8520.1|8521.3|8520.4|8521.4|8520.5|8520.8|8519.9|18
1651770900000|2022-05-05 17:15:00|8521.4|8520.5|8521.4|8520.5|8521.9|8521|8521.3|8520.4|32
1651770910000|2022-05-05 17:15:10|8521.5|8520.6|8521.9|8520.4|8522.1|8520.9|8521|8520.1|29
1651770920000|2022-05-05 17:15:20|8521.4|8520.5|8521.1|8520.2|8521.6|8520.5|8520.9|8519.9|29
1651770930000|2022-05-05 17:15:30|8521.5|8520|8521.4|8520.5|8521.5|8520.5|8520.8|8519.6|27
1651770940000|2022-05-05 17:15:40|8521.5|8520.6|8521|8520.1|8521.5|8520.6|8520.9|8520|14
1651770950000|2022-05-05 17:15:50|8521.1|8520.2|8520.5|8519.6|8521.1|8520.2|8520.4|8519.5|16
1651770960000|2022-05-05 17:16:00|8520.1|8519.2|8520.4|8519.5|8520.9|8520|8520|8519.1|24
1651770970000|2022-05-05 17:16:10|8520.7|8519.2|8521.4|8520.5|8521.6|8520.6|8520.7|8519.2|27
1651770980000|2022-05-05 17:16:20|8521.3|8520.4|8521.7|8520.8|8521.9|8521|8521.3|8520.4|23
1651770990000|2022-05-05 17:16:30|8521.5|8520.6|8521.6|8520.7|8522.3|8521.1|8521.3|8520.2|26
1651771000000|2022-05-05 17:16:40|8521.5|8520.6|8521.9|8520.4|8522|8520.7|8521.5|8520.3|12
1651771010000|2022-05-05 17:16:50|8522|8520.5|8521.6|8520.1|8522.3|8520.9|8521.4|8520.1|12
1651771020000|2022-05-05 17:17:00|8521.7|8520.2|8522.1|8520.6|8522.1|8520.9|8521.6|8520.1|22
1651771030000|2022-05-05 17:17:10|8522.2|8520.7|8522.6|8521.1|8522.8|8521.3|8521.8|8520.6|15
1651771040000|2022-05-05 17:17:20|8522.7|8521.2|8522.6|8521.1|8522.7|8521.2|8522.5|8521|11
1651771050000|2022-05-05 17:17:30|8522.3|8521.4|8522.3|8520.8|8522.4|8521.4|8522.1|8520.8|5
1651771060000|2022-05-05 17:17:40|8521.9|8521|8522|8521.1|8522.5|8521.1|8521.9|8520.8|16
1651771070000|2022-05-05 17:17:50|8522.4|8520.9|8522.3|8520.8|8522.6|8521.3|8521.9|8520.7|19
1651771080000|2022-05-05 17:18:00|8521.9|8521|8521.6|8520.1|8522.2|8521.1|8520.9|8519.6|33
1651771090000|2022-05-05 17:18:10|8521.5|8520|8520.9|8520|8521.5|8520.3|8520.9|8519.8|23
1651771100000|2022-05-05 17:18:20|8521|8520.1|8520.9|8519.4|8521.6|8520.1|8520.9|8519.4|12
1651771110000|2022-05-05 17:18:30|8520.6|8519.7|8521.5|8520|8521.5|8520.2|8520.6|8519.3|20
1651771120000|2022-05-05 17:18:40|8521.2|8520.3|8521.2|8520.3|8521.9|8520.5|8521|8519.8|19
1651771130000|2022-05-05 17:18:50|8521.8|8520.4|8521.9|8521|8522.3|8521|8521.5|8520.4|17
1651771140000|2022-05-05 17:19:00|8521.8|8520.9|8522.3|8520.8|8522.5|8521.1|8521.8|8520.7|20
1651771150000|2022-05-05 17:19:10|8522.4|8520.9|8521.9|8521|8522.4|8521.1|8521.8|8520.7|14
1651771160000|2022-05-05 17:19:20|8521.8|8520.9|8521.6|8520.7|8522.3|8521.1|8521.6|8520.4|15
1651771170000|2022-05-05 17:19:30|8522|8520.5|8521.6|8520.7|8522.1|8520.8|8521.5|8520.5|17
1651771180000|2022-05-05 17:19:40|8521.9|8520.4|8520.7|8519.2|8521.9|8520.5|8520.3|8519.1|29
1651771190000|2022-05-05 17:19:50|8520.9|8519.4|8520.7|8519.8|8521.3|8520.1|8520.5|8519.4|18
1651771200000|2022-05-05 17:20:00|8521|8519.5|8522.1|8520.6|8522.4|8521.2|8521|8519.5|36
1651771210000|2022-05-05 17:20:10|8521.8|8520.3|8522|8521.1|8522.4|8521.1|8521.4|8520.2|27
1651771220000|2022-05-05 17:20:20|8521.9|8521|8522.1|8520.6|8522.4|8521|8521.8|8520.6|21
1651771230000|2022-05-05 17:20:30|8522|8520.5|8521.4|8519.9|8522|8520.6|8521.2|8519.9|24
1651771240000|2022-05-05 17:20:40|8521.5|8520|8521.9|8520.4|8521.9|8520.4|8521.1|8520|27
1651771250000|2022-05-05 17:20:50|8522|8520.5|8522|8521.1|8522.2|8521.1|8521.5|8520.4|19
1651771260000|2022-05-05 17:21:00|8521.9|8521|8521.4|8520.5|8521.9|8521|8521.3|8520.1|14
1651771270000|2022-05-05 17:21:10|8521.3|8520.4|8523.8|8522.3|8523.8|8522.7|8521.3|8520.4|27
1651771280000|2022-05-05 17:21:20|8523.7|8522.2|8522.9|8522|8523.9|8522.6|8522.9|8521.7|17
1651771290000|2022-05-05 17:21:30|8523|8522.1|8523.3|8521.8|8523.4|8522.1|8522.9|8521.7|18
1651771300000|2022-05-05 17:21:40|8523.4|8521.9|8523.1|8522.2|8523.6|8522.3|8523.1|8521.8|17
1651771310000|2022-05-05 17:21:50|8523.2|8522.3|8523.5|8522.6|8523.9|8522.6|8523.1|8522|27
1651771320000|2022-05-05 17:22:00|8523.7|8522.2|8523.7|8522.2|8523.8|8522.6|8523.3|8522.1|15
1651771330000|2022-05-05 17:22:10|8523.8|8522.3|8523.2|8521.7|8524|8522.7|8522.7|8521.6|16
1651771340000|2022-05-05 17:22:20|8522.7|8521.8|8522.7|8521.2|8523|8521.8|8522.4|8521.2|15
1651771350000|2022-05-05 17:22:30|8522.8|8521.3|8523.1|8521.6|8523.3|8521.9|8522.5|8521.2|13
1651771360000|2022-05-05 17:22:40|8523|8521.5|8522.6|8521.7|8523.2|8521.9|8522.5|8521.3|27
1651771370000|2022-05-05 17:22:50|8522.9|8521.4|8523|8522.1|8523|8522.1|8522.4|8521.1|22
1651771380000|2022-05-05 17:23:00|8522.8|8521.9|8523.2|8521.7|8523.3|8522.1|8522.4|8521.5|22
1651771390000|2022-05-05 17:23:10|8523.1|8521.6|8522.7|8521.2|8523.2|8521.9|8522.4|8521.2|16
1651771400000|2022-05-05 17:23:20|8522.8|8521.3|8523.4|8521.9|8523.4|8522.1|8522.2|8521|21
1651771410000|2022-05-05 17:23:30|8523.5|8522|8524.1|8522.6|8524.1|8522.7|8523.3|8521.9|27
1651771420000|2022-05-05 17:23:40|8524|8522.5|8523.6|8522.1|8524.1|8522.7|8523.4|8522.1|26
1651771430000|2022-05-05 17:23:50|8523.7|8522.2|8523.2|8522.3|8523.9|8522.8|8523.2|8522|17
1651771440000|2022-05-05 17:24:00|8523.3|8522.4|8522.7|8521.2|8523.6|8522.4|8522.4|8521.2|26
1651771450000|2022-05-05 17:24:10|8522.4|8521.5|8522.7|8521.2|8522.8|8521.5|8522.4|8521.1|7
1651771460000|2022-05-05 17:24:20|8522.5|8521|8522.5|8521|8522.8|8521.5|8522.4|8521|12
1651771470000|2022-05-05 17:24:30|8522.4|8520.9|8522.2|8520.7|8522.4|8520.9|8522.2|8520.7|3
1651771480000|2022-05-05 17:24:40|8522.1|8520.6|8522.5|8521|8522.5|8521.4|8521.8|8520.6|23
1651771490000|2022-05-05 17:24:50|8522.4|8520.9|8521.5|8520|8522.4|8520.9|8521.2|8520|14
1651771500000|2022-05-05 17:25:00|8521.6|8520.1|8521.3|8519.8|8522.2|8521|8520.9|8519.8|32
1651771510000|2022-05-05 17:25:10|8521.1|8520.2|8521.1|8520.2|8521.1|8520.2|8520.3|8519.1|29
1651771520000|2022-05-05 17:25:20|8521.5|8520|8521.7|8520.8|8522.3|8521|8521.3|8520|25
1651771530000|2022-05-05 17:25:30|8521.5|8520.6|8521.8|8520.9|8522.1|8520.9|8521.3|8520.4|25
1651771540000|2022-05-05 17:25:40|8522.1|8520.6|8522.3|8520.8|8522.4|8521.1|8521.8|8520.6|13
1651771550000|2022-05-05 17:25:50|8522.2|8520.7|8521.7|8520.2|8522.4|8521|8521|8519.9|32
1651771560000|2022-05-05 17:26:00|8521.8|8520.3|8521.7|8520.2|8521.9|8520.8|8521.4|8520.2|19
1651771570000|2022-05-05 17:26:10|8521.8|8520.3|8522.1|8520.6|8522.2|8521|8521.6|8520.2|23
1651771580000|2022-05-05 17:26:20|8522|8520.5|8521.7|8520.2|8522|8520.7|8521.1|8519.9|21
1651771590000|2022-05-05 17:26:30|8521.5|8520.6|8522.1|8520.6|8522.2|8521|8521.4|8520.3|17
1651771600000|2022-05-05 17:26:40|8521.7|8520.8|8521.3|8520.4|8521.8|8520.8|8521.1|8520|19
1651771610000|2022-05-05 17:26:50|8521.2|8520.3|8522.3|8520.8|8523.2|8521.8|8521.2|8519.8|26
1651771620000|2022-05-05 17:27:00|8522|8521.1|8522.6|8521.7|8522.6|8521.7|8521.9|8520.9|20
1651771630000|2022-05-05 17:27:10|8522.5|8521.6|8522.5|8521|8522.8|8521.6|8522.1|8520.9|22
1651771640000|2022-05-05 17:27:20|8522.6|8521.1|8522.1|8521.2|8522.6|8521.4|8521.9|8521|13
1651771650000|2022-05-05 17:27:30|8522|8521.1|8522.5|8521|8522.6|8521.2|8521.8|8520.6|12
1651771660000|2022-05-05 17:27:40|8522.6|8521.1|8522.5|8521|8522.6|8521.4|8522.1|8520.9|20
1651771670000|2022-05-05 17:27:50|8522.4|8520.9|8522.5|8521.6|8522.6|8521.6|8522.2|8520.9|14
1651771680000|2022-05-05 17:28:00|8522.8|8521.3|8522.7|8521.2|8522.9|8521.7|8522.2|8521.1|27
1651771690000|2022-05-05 17:28:10|8522.8|8521.3|8522.5|8521.6|8522.9|8521.6|8522.2|8521|19
1651771700000|2022-05-05 17:28:20|8522.9|8521.4|8523.2|8521.7|8523.3|8522.1|8522.7|8521.3|30
1651771710000|2022-05-05 17:28:30|8523.1|8521.6|8522.9|8522|8523.3|8522|8522.7|8521.5|17
1651771720000|2022-05-05 17:28:40|8523.1|8521.6|8522.4|8521.5|8523.1|8521.8|8522.3|8521.1|14
1651771730000|2022-05-05 17:28:50|8522.3|8521.4|8520.9|8520|8522.5|8521.4|8520.9|8520|26
1651771740000|2022-05-05 17:29:00|8521|8520.1|8521|8520.1|8521.3|8520.1|8520.7|8519.6|18
1651771750000|2022-05-05 17:29:10|8520.9|8520|8520.8|8519.9|8521.3|8520.1|8520.7|8519.6|13
1651771760000|2022-05-05 17:29:20|8521.1|8519.6|8521|8520.1|8521.3|8520.1|8520.8|8519.6|27
1651771770000|2022-05-05 17:29:30|8521.2|8519.7|8522.4|8520.9|8522.4|8521.2|8520.9|8519.7|17
1651771780000|2022-05-05 17:29:40|8522.1|8521.2|8522.3|8521.4|8522.5|8521.5|8522.1|8520.9|11
1651771790000|2022-05-05 17:29:50|8522.6|8521.1|8522.7|8521.2|8522.7|8521.5|8522.2|8521.1|9
1651771800000|2022-05-05 17:30:00|8522.5|8521.6|8522|8521.1|8523.3|8522|8521.9|8520.7|28
1651771810000|2022-05-05 17:30:10|8521.9|8521|8523.1|8522.2|8523.2|8522.3|8521.9|8521|31
1651771820000|2022-05-05 17:30:20|8523.6|8522.1|8523.5|8522|8523.6|8522.3|8522.8|8521.8|21
1651771830000|2022-05-05 17:30:30|8523.1|8522.2|8523.9|8522.4|8524|8522.9|8523.1|8522.2|17
1651771840000|2022-05-05 17:30:40|8523.7|8522.8|8523.3|8522.4|8524|8522.8|8523.3|8522.1|20
1651771850000|2022-05-05 17:30:50|8523.4|8522.5|8523|8522.1|8523.4|8522.5|8523|8521.8|10
1651771860000|2022-05-05 17:31:00|8523.1|8522.2|8523.5|8522.6|8524.1|8522.7|8522.9|8522|23
1651771870000|2022-05-05 17:31:10|8523.6|8522.7|8524.1|8522.6|8524.1|8522.7|8523.5|8522.3|15
1651771880000|2022-05-05 17:31:20|8524|8522.5|8523.3|8522.4|8524|8522.5|8523.3|8522.1|15
1651771890000|2022-05-05 17:31:30|8523.2|8522.3|8522.8|8521.9|8523.2|8522.3|8522.7|8521.5|29
1651771900000|2022-05-05 17:31:40|8522.7|8521.8|8523.5|8522.6|8523.9|8522.6|8522.7|8521.8|27
1651771910000|2022-05-05 17:31:50|8523.8|8522.3|8523.7|8522.8|8524|8522.8|8523.2|8522.1|15
1651771920000|2022-05-05 17:32:00|8524|8522.5|8523.8|8522.3|8524.5|8523.3|8523.8|8522.3|24
1651771930000|2022-05-05 17:32:10|8523.7|8522.2|8523.1|8522.2|8523.8|8522.5|8523.1|8521.9|23
1651771940000|2022-05-05 17:32:20|8523.2|8522.3|8523.4|8522.5|8523.6|8522.5|8523.2|8521.9|20
1651771950000|2022-05-05 17:32:30|8523.3|8522.4|8522.9|8522|8523.6|8522.4|8522.8|8521.6|33
1651771960000|2022-05-05 17:32:40|8523.2|8521.7|8522.8|8521.9|8523.2|8522.1|8522.7|8521.4|28
1651771970000|2022-05-05 17:32:50|8522.9|8522|8523.6|8522.1|8523.6|8522.1|8522.8|8521.7|16
1651771980000|2022-05-05 17:33:00|8523.7|8522.2|8523.2|8521.7|8523.7|8522.3|8522.8|8521.6|19
1651771990000|2022-05-05 17:33:10|8523.1|8521.6|8522.6|8521.7|8523.5|8522.2|8522.6|8521.6|20
1651772000000|2022-05-05 17:33:20|8522.9|8521.4|8523.1|8521.6|8523.2|8522|8522.4|8521.3|18
1651772010000|2022-05-05 17:33:30|8523.2|8521.7|8522.7|8521.8|8523.2|8521.9|8522.3|8521.2|24
1651772020000|2022-05-05 17:33:40|8522.5|8521.6|8523|8521.5|8523.1|8521.8|8522.5|8521.4|18
1651772030000|2022-05-05 17:33:50|8522.6|8521.7|8522.6|8521.1|8522.9|8521.7|8522.3|8521.1|24
1651772040000|2022-05-05 17:34:00|8522.7|8521.2|8522.3|8520.8|8522.7|8521.4|8521.5|8520.2|33
1651772050000|2022-05-05 17:34:10|8522.4|8520.9|8522.3|8521.4|8522.7|8521.5|8521.5|8520.2|32
1651772060000|2022-05-05 17:34:20|8522.5|8521.6|8522|8520.5|8523.1|8522|8521.7|8520.5|24
1651772070000|2022-05-05 17:34:30|8521.7|8520.8|8521.3|8520.4|8522|8520.8|8521.3|8520.4|20
1651772080000|2022-05-05 17:34:40|8521.4|8520.5|8521.1|8520.2|8521.7|8520.5|8520.9|8519.9|25
1651772090000|2022-05-05 17:34:50|8521.2|8520.3|8520.3|8518.8|8521.6|8520.4|8520.1|8518.7|36
1651772100000|2022-05-05 17:35:00|8520.5|8519|8521|8519.5|8521.1|8519.9|8520.3|8519|30
1651772110000|2022-05-05 17:35:10|8520.7|8519.8|8521.6|8520.1|8521.6|8520.4|8520.7|8519.8|17
1651772120000|2022-05-05 17:35:20|8521.7|8520.2|8520.9|8519.4|8521.7|8520.2|8520.6|8519.4|20
1651772130000|2022-05-05 17:35:30|8521|8519.5|8520.9|8520|8521.3|8520|8520.8|8519.5|6
1651772140000|2022-05-05 17:35:40|8521.2|8519.7|8521.8|8520.3|8522|8520.7|8521.1|8519.6|13
1651772150000|2022-05-05 17:35:50|8521.7|8520.2|8521.3|8519.8|8521.8|8520.4|8520.7|8519.6|31
1651772160000|2022-05-05 17:36:00|8521.1|8519.6|8520.1|8518.6|8521.3|8520|8519.8|8518.6|37
1651772170000|2022-05-05 17:36:10|8520.2|8518.7|8519.7|8518.8|8520.2|8518.9|8519.4|8518.1|27
1651772180000|2022-05-05 17:36:20|8519.8|8518.9|8520|8519.1|8520.4|8519.1|8519.7|8518.7|15
1651772190000|2022-05-05 17:36:30|8519.9|8519|8520.5|8519|8520.5|8519.4|8519.7|8518.4|32
1651772200000|2022-05-05 17:36:40|8520.3|8519.4|8519.6|8518.7|8520.6|8519.4|8519.6|8518.4|26
1651772210000|2022-05-05 17:36:50|8519.5|8518.6|8519.4|8517.9|8519.8|8518.8|8518.8|8517.6|27
1651772220000|2022-05-05 17:37:00|8519.5|8518|8519.1|8518.2|8519.5|8518.4|8519|8517.9|22
1651772230000|2022-05-05 17:37:10|8519.2|8518.3|8519.3|8517.8|8519.4|8518.3|8518.8|8517.8|20
1651772240000|2022-05-05 17:37:20|8519.2|8517.7|8518|8517.1|8519.4|8518.1|8517.9|8516.9|18
1651772250000|2022-05-05 17:37:30|8517.9|8517|8518.2|8517.3|8518.8|8517.6|8517.6|8516.5|28
1651772260000|2022-05-05 17:37:40|8518|8517.1|8518.3|8517.4|8518.5|8517.4|8517.8|8516.6|24
1651772270000|2022-05-05 17:37:50|8518.5|8517|8518.9|8517.4|8519|8517.8|8518.4|8517|14
1651772280000|2022-05-05 17:38:00|8518.8|8517.9|8519.3|8517.8|8519.3|8518|8518.5|8517.4|17
1651772290000|2022-05-05 17:38:10|8518.9|8518|8519.1|8518.2|8519.2|8518.2|8518.6|8517.5|13
1651772300000|2022-05-05 17:38:20|8519.2|8518.3|8518.7|8517.8|8519.3|8518.4|8518.7|8517.8|13
1651772310000|2022-05-05 17:38:30|8518.8|8517.9|8518.7|8517.8|8518.8|8517.9|8518.7|8517.8|2
1651772320000|2022-05-05 17:38:40|8518.6|8517.7|8518.9|8518|8519.3|8518.2|8518.5|8517.4|20
1651772330000|2022-05-05 17:38:50|8519|8518.1|8518.9|8518|8519.3|8518.1|8518.6|8517.4|25
1651772340000|2022-05-05 17:39:00|8519|8518.1|8519.1|8518.2|8519.7|8518.5|8518.9|8517.9|34
1651772350000|2022-05-05 17:39:10|8519|8518.1|8518.7|8517.8|8519.3|8518.2|8518.5|8517.4|31
1651772360000|2022-05-05 17:39:20|8519|8517.5|8519.6|8518.1|8519.6|8518.5|8518.8|8517.5|21
1651772370000|2022-05-05 17:39:30|8519.5|8518|8519.4|8518.5|8519.7|8518.6|8519.3|8518|11
1651772380000|2022-05-05 17:39:40|8519.5|8518.6|8520.1|8518.6|8520.1|8519|8519.5|8518.6|15
1651772390000|2022-05-05 17:39:50|8520.2|8518.7|8519.9|8519|8520.3|8519.3|8519.7|8518.6|14
1651772400000|2022-05-05 17:40:00|8519.8|8518.9|8519.1|8518.2|8520.6|8519.4|8519.1|8518.2|26
1651772410000|2022-05-05 17:40:10|8519.2|8518.3|8519.4|8518.5|8519.8|8518.6|8519.2|8518.2|16
1651772420000|2022-05-05 17:40:20|8519.7|8518.8|8519.8|8518.9|8520.2|8519|8519.6|8518.4|23
1651772430000|2022-05-05 17:40:30|8519.7|8518.8|8519.5|8518.6|8520.1|8518.9|8519.5|8518.6|10
1651772440000|2022-05-05 17:40:40|8519.7|8518.8|8519.7|8518.8|8520|8519.1|8519.6|8518.7|25
1651772450000|2022-05-05 17:40:50|8519.6|8518.7|8519.6|8518.7|8519.9|8518.7|8519.3|8518.4|18
1651772460000|2022-05-05 17:41:00|8519.5|8518.6|8520.1|8519.2|8520.1|8519.2|8519.3|8518.3|24
1651772470000|2022-05-05 17:41:10|8520.2|8519.3|8520.3|8518.8|8520.6|8519.5|8520.1|8518.8|17
1651772480000|2022-05-05 17:41:20|8520.4|8518.9|8520.5|8519.6|8520.7|8519.6|8520.1|8518.9|25
1651772490000|2022-05-05 17:41:30|8520.4|8519.5|8520.6|8519.7|8520.9|8519.7|8520.4|8519.2|13
1651772500000|2022-05-05 17:41:40|8520.7|8519.8|8520.4|8519.5|8520.7|8519.8|8520.3|8519.2|16
1651772510000|2022-05-05 17:41:50|8520.8|8519.3|8520.6|8519.7|8521|8519.8|8520.4|8519.3|13
1651772520000|2022-05-05 17:42:00|8520.5|8519.6|8520.1|8519.2|8520.5|8519.6|8519.9|8518.7|23
1651772530000|2022-05-05 17:42:10|8520.2|8519.3|8520.3|8519.4|8520.7|8519.6|8520.2|8519.1|19
1651772540000|2022-05-05 17:42:20|8520.4|8519.5|8520|8519.1|8520.5|8519.6|8520|8519.1|21
1651772550000|2022-05-05 17:42:30|8520.1|8519.2|8520.4|8519.5|8520.4|8519.5|8519.8|8518.9|17
1651772560000|2022-05-05 17:42:40|8520.5|8519.6|8519.4|8518.5|8520.5|8519.6|8519.4|8518.3|20
1651772570000|2022-05-05 17:42:50|8519.3|8518.4|8519.8|8518.9|8519.9|8519|8519.3|8518.4|13
1651772580000|2022-05-05 17:43:00|8519.6|8518.7|8519.1|8518.2|8519.7|8518.7|8518.9|8518|29
1651772590000|2022-05-05 17:43:10|8519.2|8518.3|8519.6|8518.7|8519.6|8518.7|8519.2|8518|25
1651772600000|2022-05-05 17:43:20|8519.5|8518.6|8519.6|8518.7|8519.6|8518.7|8519.3|8518.4|13
1651772610000|2022-05-05 17:43:30|8519.9|8518.4|8520.3|8518.8|8520.3|8519.1|8519.4|8518.2|24
1651772620000|2022-05-05 17:43:40|8520.4|8518.9|8520.1|8519.2|8520.7|8519.6|8520.1|8518.9|20
1651772630000|2022-05-05 17:43:50|8520.5|8519|8520|8519.1|8520.5|8519.5|8519.9|8518.8|14
1651772640000|2022-05-05 17:44:00|8520.2|8519.3|8520.1|8519.2|8520.3|8519.4|8520|8519.1|11
1651772650000|2022-05-05 17:44:10|8520.5|8519|8519.9|8519|8520.5|8519.1|8519.8|8518.7|23
1651772660000|2022-05-05 17:44:20|8519.8|8518.9|8519.8|8518.9|8519.9|8519|8519.7|8518.8|11
1651772670000|2022-05-05 17:44:30|8519.9|8519|8519.6|8518.1|8520|8519|8519.2|8518.1|27
1651772680000|2022-05-05 17:44:40|8519.8|8518.3|8519.7|8518.8|8520|8518.9|8519.3|8518.2|21
1651772690000|2022-05-05 17:44:50|8519.8|8518.9|8519.6|8518.7|8520.1|8518.9|8519.5|8518.6|10
1651772700000|2022-05-05 17:45:00|8519.7|8518.8|8519.2|8518.3|8520.1|8518.8|8519.2|8518.3|26
1651772710000|2022-05-05 17:45:10|8519.3|8518.4|8518.5|8517.6|8519.3|8518.4|8518.4|8517.5|28
1651772720000|2022-05-05 17:45:20|8518.6|8517.7|8519.1|8518.2|8519.4|8518.5|8518.3|8517.4|24
1651772730000|2022-05-05 17:45:30|8519.2|8518.3|8519.5|8518.6|8519.9|8518.7|8519.1|8518.2|15
1651772740000|2022-05-05 17:45:40|8519.8|8518.3|8519.1|8518.2|8519.8|8518.6|8519.1|8518.2|17
1651772750000|2022-05-05 17:45:50|8519.2|8518.3|8519.3|8518.4|8519.7|8518.5|8519.1|8518.2|21
1651772760000|2022-05-05 17:46:00|8519.2|8518.3|8518.9|8518|8519.4|8518.4|8518.8|8517.9|23
1651772770000|2022-05-05 17:46:10|8519.2|8518.3|8519.5|8518.6|8519.6|8518.7|8519.2|8518.3|16
1651772780000|2022-05-05 17:46:20|8519.4|8518.5|8519|8518.1|8519.9|8518.7|8518.9|8517.8|25
1651772790000|2022-05-05 17:46:30|8518.9|8518|8518.9|8517.4|8519|8518.1|8518.4|8517.4|27
1651772800000|2022-05-05 17:46:40|8519|8517.5|8518.8|8517.9|8519.3|8518|8518.6|8517.5|20
1651772810000|2022-05-05 17:46:50|8518.9|8518|8519.4|8518.5|8519.6|8518.5|8518.8|8517.8|16
1651772820000|2022-05-05 17:47:00|8519.3|8518.4|8519.3|8518.4|8519.3|8518.4|8519.2|8518.3|3
1651772830000|2022-05-05 17:47:10|8519.2|8518.3|8518.9|8518|8519.4|8518.4|8518.9|8517.7|18
1651772840000|2022-05-05 17:47:20|8518.8|8517.9|8519.2|8518.3|8519.6|8518.5|8518.8|8517.7|15
1651772850000|2022-05-05 17:47:30|8519.3|8518.4|8519.5|8518.6|8519.5|8518.6|8519.1|8518.2|6
1651772860000|2022-05-05 17:47:40|8519.4|8518.5|8519.5|8518.6|8519.5|8518.6|8519.4|8518.5|6
1651772870000|2022-05-05 17:47:50|8519.3|8518.4|8519.9|8519|8520.1|8519|8519.3|8518.4|21
1651772880000|2022-05-05 17:48:00|8519.8|8518.9|8520|8519.1|8520.4|8519.1|8519.4|8518.3|32
1651772890000|2022-05-05 17:48:10|8519.9|8519|8520|8518.5|8520.1|8519.2|8519.8|8518.5|11
1651772900000|2022-05-05 17:48:20|8519.7|8518.8|8519.7|8518.8|8519.8|8518.9|8519.6|8518.7|10
1651772910000|2022-05-05 17:48:30|8519.6|8518.7|8520|8519.1|8520|8519.1|8519.3|8518.3|19
1651772920000|2022-05-05 17:48:40|8519.9|8519|8519.9|8519|8520.3|8519.1|8519.8|8518.7|13
1651772930000|2022-05-05 17:48:50|8520|8519.1|8520|8519.1|8520.1|8519.2|8519.9|8519|7
1651772940000|2022-05-05 17:49:00|8520.1|8519.2|8520.3|8519.4|8520.4|8519.5|8520|8519.1|7
1651772950000|2022-05-05 17:49:10|8520.4|8519.5|8520.9|8520|8520.9|8520|8520.4|8519.5|18
1651772960000|2022-05-05 17:49:20|8521|8520.1|8521.3|8520.4|8521.3|8520.4|8521|8520.1|15
1651772970000|2022-05-05 17:49:30|8521.2|8520.3|8521|8520.1|8521.4|8520.3|8521|8519.7|13
1651772980000|2022-05-05 17:49:40|8520.9|8520|8520.7|8519.8|8521.1|8520|8520.7|8519.5|9
1651772990000|2022-05-05 17:49:50|8520.8|8519.9|8520.8|8519.9|8521|8520.1|8520.8|8519.9|10
1651773000000|2022-05-05 17:50:00|8520.9|8520|8520.7|8519.8|8520.9|8520|8520.5|8519.6|11
1651773010000|2022-05-05 17:50:10|8520.6|8519.7|8520.5|8519.6|8520.8|8519.9|8520.4|8519.5|14
1651773020000|2022-05-05 17:50:20|8520.4|8519.5|8520.7|8519.8|8521.1|8520.2|8520.3|8519.1|24
1651773030000|2022-05-05 17:50:30|8520.8|8519.9|8521.2|8520.3|8521.2|8520.3|8520.8|8519.9|21
1651773040000|2022-05-05 17:50:40|8521.1|8520.2|8521.4|8520.5|8521.4|8520.5|8520.9|8520|7
1651773050000|2022-05-05 17:50:50|8521.3|8520.4|8522|8520.5|8522.2|8521.3|8521.2|8520.3|25
1651773060000|2022-05-05 17:51:00|8521.7|8520.8|8521.9|8521|8522.1|8521|8521.6|8520.3|21
1651773070000|2022-05-05 17:51:10|8521.8|8520.9|8521.9|8521|8522.2|8521.3|8521.6|8520.4|23
1651773080000|2022-05-05 17:51:20|8521.6|8520.7|8521.7|8520.8|8522.3|8521.3|8521.5|8520.3|18
1651773090000|2022-05-05 17:51:30|8521.8|8520.9|8522.4|8521.5|8522.6|8521.7|8521.7|8520.8|17
1651773100000|2022-05-05 17:51:40|8522.5|8521.6|8522.5|8521.6|8522.7|8521.8|8522.5|8521.6|13
1651773110000|2022-05-05 17:51:50|8522.4|8521.5|8522.5|8521.6|8522.6|8521.7|8522.4|8521.5|15
1651773120000|2022-05-05 17:52:00|8522.6|8521.7|8522.4|8521.5|8522.8|8521.7|8522.3|8521|21
1651773130000|2022-05-05 17:52:10|8522.3|8521.4|8522.4|8521.5|8522.5|8521.6|8522.2|8521.3|10
1651773140000|2022-05-05 17:52:20|8522.5|8521.6|8522.9|8522|8522.9|8522|8522.5|8521.6|7
1651773150000|2022-05-05 17:52:30|8523|8522.1|8522.8|8521.9|8523.2|8522.2|8522.8|8521.7|12
1651773160000|2022-05-05 17:52:40|8522.7|8521.8|8522.6|8521.7|8523|8521.9|8522.3|8521|24
1651773170000|2022-05-05 17:52:50|8522.7|8521.8|8523|8522.1|8523.2|8522.2|8522.6|8521.7|17
1651773180000|2022-05-05 17:53:00|8523.1|8522.2|8522.6|8521.1|8523.1|8522.2|8522|8521|29
1651773190000|2022-05-05 17:53:10|8522.5|8521|8522.5|8521.6|8522.7|8521.6|8521.9|8520.7|19
1651773200000|2022-05-05 17:53:20|8522.8|8521.3|8522.4|8521.5|8522.8|8521.5|8522.4|8521.2|5
1651773210000|2022-05-05 17:53:30|8522.5|8521.6|8522.5|8521.6|8522.8|8521.6|8521.8|8520.7|25
1651773220000|2022-05-05 17:53:40|8522.8|8521.3|8522.7|8521.8|8522.8|8521.8|8522.4|8521.3|11
1651773230000|2022-05-05 17:53:50|8522.6|8521.7|8522.1|8521.2|8522.7|8521.8|8522|8521.1|13
1651773240000|2022-05-05 17:54:00|8522|8521.1|8522.4|8521.5|8522.6|8521.7|8522|8521.1|16
1651773250000|2022-05-05 17:54:10|8522.7|8521.2|8522.5|8521.6|8522.9|8521.7|8522.3|8521|17
1651773260000|2022-05-05 17:54:20|8522.6|8521.7|8523.3|8522.4|8523.6|8522.4|8522.5|8521.6|22
1651773270000|2022-05-05 17:54:30|8523.4|8522.5|8523.8|8522.3|8523.9|8522.7|8523.4|8522.2|20
1651773280000|2022-05-05 17:54:40|8523.5|8522.6|8523.4|8522.5|8523.7|8522.6|8523.3|8522|18
1651773290000|2022-05-05 17:54:50|8523.3|8522.4|8522.9|8522|8523.4|8522.5|8522.9|8522|11
1651773300000|2022-05-05 17:55:00|8523|8522.1|8523.7|8522.2|8523.7|8522.6|8522.9|8522|12
1651773310000|2022-05-05 17:55:10|8523.4|8522.5|8522.3|8521.4|8523.4|8522.5|8522.3|8521.1|25
1651773320000|2022-05-05 17:55:20|8522.2|8521.3|8521.9|8521|8522.8|8521.5|8521.7|8520.5|17
1651773330000|2022-05-05 17:55:30|8521.8|8520.9|8521.9|8521|8522.2|8521|8521.7|8520.3|18
1651773340000|2022-05-05 17:55:40|8521.8|8520.9|8522|8521.1|8522.3|8521.2|8521.7|8520.4|16
1651773350000|2022-05-05 17:55:50|8522.1|8521.2|8522.4|8521.5|8522.7|8521.5|8521.8|8520.5|22
1651773360000|2022-05-05 17:56:00|8522.5|8521.6|8522.6|8521.1|8522.8|8521.8|8522.3|8521|27
1651773370000|2022-05-05 17:56:10|8522.3|8521.4|8522.4|8521.5|8522.5|8521.5|8522.2|8521|17
1651773380000|2022-05-05 17:56:20|8522.3|8521.4|8522.1|8520.6|8522.4|8521.4|8521.7|8520.6|20
1651773390000|2022-05-05 17:56:30|8522|8520.5|8521.9|8521|8522.2|8521|8521.8|8520.5|16
1651773400000|2022-05-05 17:56:40|8521.8|8520.9|8522.1|8521.2|8522.3|8521.2|8521.7|8520.6|16
1651773410000|2022-05-05 17:56:50|8522|8521.1|8521.8|8520.9|8522.1|8521.2|8521.8|8520.9|10
1651773420000|2022-05-05 17:57:00|8521.9|8521|8521.6|8520.7|8522|8521|8521.3|8520.3|25
1651773430000|2022-05-05 17:57:10|8521.5|8520.6|8521.5|8520|8521.5|8520.6|8521.1|8519.9|20
1651773440000|2022-05-05 17:57:20|8521.2|8520.3|8521.1|8520.2|8521.4|8520.4|8521.1|8519.9|13
1651773450000|2022-05-05 17:57:30|8521|8520.1|8520.9|8520|8521.6|8520.3|8520.9|8519.7|23
1651773460000|2022-05-05 17:57:40|8521|8520.1|8521.2|8520.3|8521.2|8520.3|8520.9|8520|11
1651773470000|2022-05-05 17:57:50|8521.1|8520.2|8521|8520.1|8521.3|8520.4|8520.9|8520|15
1651773480000|2022-05-05 17:58:00|8521.1|8520.2|8521.6|8520.7|8521.6|8520.7|8521.1|8519.9|11
1651773490000|2022-05-05 17:58:10|8521.7|8520.8|8521.7|8520.8|8522.3|8521.1|8521.7|8520.8|10
1651773500000|2022-05-05 17:58:20|8521.8|8520.9|8522.3|8521.4|8522.5|8521.6|8521.6|8520.7|15
1651773510000|2022-05-05 17:58:30|8522.2|8521.3|8522.5|8521.6|8522.6|8521.7|8522.2|8521.3|16
1651773520000|2022-05-05 17:58:40|8522.6|8521.7|8522.4|8521.5|8522.6|8521.7|8522.4|8521.5|7
1651773530000|2022-05-05 17:58:50|8522.5|8521.6|8522.2|8521.3|8522.6|8521.7|8522|8520.9|16
1651773540000|2022-05-05 17:59:00|8522.3|8521.4|8522.1|8521.2|8522.3|8521.4|8522.1|8521.2|7
1651773550000|2022-05-05 17:59:10|8522.2|8521.3|8521.4|8520.5|8522.2|8521.3|8521.4|8520.5|16
1651773560000|2022-05-05 17:59:20|8521.5|8520.6|8521.4|8520.5|8521.6|8520.6|8521.1|8520|22
1651773570000|2022-05-05 17:59:30|8521.3|8520.4|8521.4|8520.5|8521.8|8520.6|8521.2|8520.3|14
1651773580000|2022-05-05 17:59:40|8521.5|8520.6|8521.8|8520.9|8521.9|8521|8521.4|8520.5|14
1651773590000|2022-05-05 17:59:50|8521.9|8521|8522.2|8521.3|8522.4|8521.3|8521.7|8520.8|16
1651773600000|2022-05-05 18:00:00|8522.3|8521.4|8521.5|8520.6|8522.4|8521.4|8521.5|8520.3|27
1651773610000|2022-05-05 18:00:10|8521.6|8520.7|8521.8|8520.3|8521.8|8520.7|8521.5|8520.2|8
1651773620000|2022-05-05 18:00:20|8521.7|8520.2|8521.7|8520.8|8521.9|8520.9|8521.6|8520.2|13
1651773630000|2022-05-05 18:00:30|8521.8|8520.9|8522|8521.1|8522.5|8521.5|8521.7|8520.8|20
1651773640000|2022-05-05 18:00:40|8522.1|8521.2|8522.1|8521.2|8522.1|8521.2|8521.8|8520.9|7
1651773650000|2022-05-05 18:00:50|8522|8521.1|8521.5|8520.6|8522.2|8521.3|8521.5|8520.4|24
1651773660000|2022-05-05 18:01:00|8521.6|8520.7|8520.9|8520|8521.6|8520.7|8520.8|8519.9|18
1651773670000|2022-05-05 18:01:10|8520.8|8519.9|8521.3|8519.8|8521.3|8520|8520.6|8519.4|13
1651773680000|2022-05-05 18:01:20|8520.9|8520|8521.5|8520.6|8521.5|8520.6|8520.9|8519.8|19
1651773690000|2022-05-05 18:01:30|8521.6|8520.7|8521.9|8521|8522.2|8521.1|8521.5|8520.6|17
1651773700000|2022-05-05 18:01:40|8522.1|8520.6|8521.3|8520.4|8522.2|8520.9|8521.3|8520.2|14
1651773710000|2022-05-05 18:01:50|8521.2|8520.3|8521.5|8520.6|8521.6|8520.7|8521.2|8520.3|9
1651773720000|2022-05-05 18:02:00|8521.4|8520.5|8521.4|8520.5|8521.5|8520.6|8521.4|8520.5|7
1651773730000|2022-05-05 18:02:10|8521.2|8520.3|8521.3|8520.4|8521.4|8520.5|8521.2|8520.3|11
1651773740000|2022-05-05 18:02:20|8521.4|8520.5|8521.3|8520.4|8521.8|8520.9|8521.1|8520.2|16
1651773750000|2022-05-05 18:02:30|8521.6|8520.7|8521.7|8520.8|8521.8|8520.9|8521.1|8520.2|23
1651773760000|2022-05-05 18:02:40|8521.8|8520.9|8521.6|8520.7|8521.8|8520.9|8521.6|8520.7|19
1651773770000|2022-05-05 18:02:50|8521.7|8520.8|8521.5|8520.6|8521.7|8520.8|8521.5|8520.6|7
1651773780000|2022-05-05 18:03:00|8521.6|8520.7|8521.5|8520.6|8521.6|8520.7|8521.3|8520.4|14
1651773790000|2022-05-05 18:03:10|8521.6|8520.7|8522.2|8521.3|8522.3|8521.4|8521.5|8520.6|25
1651773800000|2022-05-05 18:03:20|8522.3|8521.4|8521.9|8521|8522.5|8521.5|8521.9|8520.9|24
1651773810000|2022-05-05 18:03:30|8522|8521.1|8521.8|8520.9|8522|8521.1|8521.8|8520.9|9
1651773820000|2022-05-05 18:03:40|8521.7|8520.8|8521.8|8520.9|8521.9|8521|8521.7|8520.8|14
1651773830000|2022-05-05 18:03:50|8521.9|8521|8521.9|8521|8522|8521.1|8521.8|8520.9|11
1651773840000|2022-05-05 18:04:00|8521.8|8520.9|8521.8|8520.9|8522|8521.1|8521.7|8520.8|11
1651773850000|2022-05-05 18:04:10|8521.9|8521|8521.4|8520.5|8521.9|8521|8521.4|8520.2|28
1651773860000|2022-05-05 18:04:20|8521.3|8520.4|8521.2|8520.3|8521.8|8520.7|8521.2|8520.3|16
1651773870000|2022-05-05 18:04:30|8521.3|8520.4|8521.2|8519.7|8521.3|8520.4|8520.7|8519.7|18
1651773880000|2022-05-05 18:04:40|8520.8|8519.9|8521.4|8520.5|8521.4|8520.5|8520.8|8519.9|19
1651773890000|2022-05-05 18:04:50|8521.3|8520.4|8521.4|8520.5|8521.4|8520.5|8521.3|8520.4|12
1651773900000|2022-05-05 18:05:00|8521.3|8520.4|8521.2|8520.3|8521.5|8520.6|8521.2|8520|17
1651773910000|2022-05-05 18:05:10|8521.3|8520.4|8521.5|8520.6|8521.8|8520.7|8521.2|8520.1|24
1651773920000|2022-05-05 18:05:20|8521.4|8520.5|8521.5|8520.6|8521.5|8520.6|8521.4|8520.5|2
1651773930000|2022-05-05 18:05:30|8521.7|8520.2|8521.4|8520.5|8521.8|8520.6|8521.3|8520.2|16
1651773940000|2022-05-05 18:05:40|8521.5|8520.6|8521.5|8520.6|8521.8|8520.6|8521.4|8520.2|11
1651773950000|2022-05-05 18:05:50|8521.3|8520.4|8521.2|8520.3|8521.3|8520.4|8521.2|8520.3|10
1651773960000|2022-05-05 18:06:00|8521.3|8520.4|8521.3|8520.4|8521.3|8520.4|8521.1|8520.2|11
1651773970000|2022-05-05 18:06:10|8521.4|8520.5|8521.4|8520.5|8521.4|8520.5|8521.2|8520.3|10
1651773980000|2022-05-05 18:06:20|8521.5|8520.6|8521.3|8520.4|8521.5|8520.6|8521.3|8520.4|15
1651773990000|2022-05-05 18:06:30|8521.4|8520.5|8521.6|8520.7|8521.8|8520.7|8521.4|8520.3|10
1651774000000|2022-05-05 18:06:40|8521.5|8520.6|8521.5|8520.6|8521.9|8520.7|8521.4|8520.4|13
1651774010000|2022-05-05 18:06:50|8521.3|8520.4|8521.4|8520.5|8521.5|8520.6|8521.3|8520.4|12
1651774020000|2022-05-05 18:07:00|8521.3|8520.4|8520.7|8519.8|8521.3|8520.4|8520.7|8519.8|19
1651774030000|2022-05-05 18:07:10|8520.6|8519.7|8520.5|8519|8520.6|8519.7|8520.2|8519|13
1651774040000|2022-05-05 18:07:20|8520.2|8519.3|8521.1|8519.6|8521.1|8520|8520.2|8519.3|14
1651774050000|2022-05-05 18:07:30|8520.6|8519.7|8520.6|8519.7|8520.6|8519.7|8520.5|8519.6|3
1651774060000|2022-05-05 18:07:40|8520.7|8519.8|8520.7|8519.8|8521.1|8519.8|8520.3|8519.4|23
1651774070000|2022-05-05 18:07:50|8520.6|8519.7|8520.4|8519.5|8520.6|8519.7|8520.4|8519.5|17
1651774080000|2022-05-05 18:08:00|8520.5|8519.6|8520.4|8519.5|8520.7|8519.8|8520.2|8519.3|15
1651774090000|2022-05-05 18:08:10|8520.5|8519.6|8520.5|8519.6|8520.5|8519.6|8520.4|8519.5|7
1651774100000|2022-05-05 18:08:20|8520.4|8519.5|8520.6|8519.1|8520.7|8519.6|8520.2|8519|20
1651774110000|2022-05-05 18:08:30|8520.7|8519.2|8520.3|8519.4|8520.8|8519.6|8520.3|8519.1|11
1651774120000|2022-05-05 18:08:40|8520.4|8519.5|8520.3|8519.4|8520.4|8519.5|8520.3|8519.4|2
1651774130000|2022-05-05 18:08:50|8520.4|8519.5|8520.3|8519.4|8520.4|8519.5|8520.2|8519.3|10
1651774140000|2022-05-05 18:09:00|8520.4|8519.5|8520.4|8519.5|8520.6|8519.7|8520.2|8519.3|18
1651774150000|2022-05-05 18:09:10|8520.3|8519.4|8520.9|8520|8521|8520.1|8520.3|8519.4|13
1651774160000|2022-05-05 18:09:20|8521|8520.1|8521.1|8520.2|8521.2|8520.3|8520.9|8520|8
1651774170000|2022-05-05 18:09:30|8521|8520.1|8521.1|8520.2|8521.3|8520.4|8521|8520.1|9
1651774180000|2022-05-05 18:09:40|8521|8520.1|8521|8520.1|8521|8520.1|8520.7|8519.8|12
1651774190000|2022-05-05 18:09:50|8520.9|8520|8521.1|8519.6|8521.1|8520.1|8520.8|8519.6|12
1651774200000|2022-05-05 18:10:00|8520.7|8519.8|8520.3|8519.4|8520.7|8519.8|8520.3|8519.4|20
1651774210000|2022-05-05 18:10:10|8520.4|8519.5|8520.3|8519.4|8520.4|8519.5|8520.2|8519.3|14
1651774220000|2022-05-05 18:10:20|8520.2|8519.3|8520.2|8519.3|8520.4|8519.5|8520.2|8519.3|9
1651774230000|2022-05-05 18:10:30|8520.3|8519.4|8520.3|8519.4|8520.4|8519.5|8520.3|8519.4|5
1651774240000|2022-05-05 18:10:40|8520.4|8519.5|8521|8520.1|8521.2|8520.3|8520.3|8519.4|20
1651774250000|2022-05-05 18:10:50|8521.1|8520.2|8521.2|8520.3|8521.3|8520.4|8521.1|8520.2|17
1651774260000|2022-05-05 18:11:00|8521.3|8520.4|8521.9|8521|8522.4|8521.5|8521.2|8520.3|26
1651774270000|2022-05-05 18:11:10|8521.8|8520.9|8520.9|8520|8521.8|8520.9|8520.8|8519.9|19
1651774280000|2022-05-05 18:11:20|8521|8520.1|8521.1|8520.2|8521.3|8520.3|8520.9|8519.8|15
1651774290000|2022-05-05 18:11:30|8521.2|8520.3|8521.3|8520.4|8521.4|8520.5|8521|8520.1|26
1651774300000|2022-05-05 18:11:40|8521.4|8520.5|8521.3|8520.4|8521.8|8520.9|8521.1|8520.2|22
1651774310000|2022-05-05 18:11:50|8521.2|8520.3|8521.2|8520.3|8521.4|8520.5|8521.1|8520.2|16
1651774320000|2022-05-05 18:12:00|8521.1|8520.2|8521.1|8520.2|8521.3|8520.4|8521|8520.1|15
1651774330000|2022-05-05 18:12:10|8521.3|8520.4|8521.2|8520.3|8521.5|8520.4|8521.1|8520|22
1651774340000|2022-05-05 18:12:20|8521.3|8520.4|8521.4|8520.5|8521.6|8520.7|8521.3|8520.1|13
1651774350000|2022-05-05 18:12:30|8521.3|8520.4|8521.3|8520.4|8521.4|8520.5|8521.2|8520.3|5
1651774360000|2022-05-05 18:12:40|8521.1|8520.2|8521|8520.1|8521.4|8520.5|8520.9|8519.9|19
1651774370000|2022-05-05 18:12:50|8520.9|8520|8520.5|8519.6|8521.1|8520.2|8520.3|8519.3|18
1651774380000|2022-05-05 18:13:00|8520.4|8519.5|8520.5|8519.6|8520.9|8520|8520.3|8519.4|35
1651774390000|2022-05-05 18:13:10|8520.6|8519.7|8520.6|8519.7|8520.6|8519.7|8520.2|8519.1|15
1651774400000|2022-05-05 18:13:20|8520.5|8519.6|8521.2|8520.3|8521.4|8520.3|8520.5|8519.5|26
1651774410000|2022-05-05 18:13:30|8521.5|8520|8519.9|8519|8521.6|8520.4|8519.9|8519|19
1651774420000|2022-05-05 18:13:40|8520|8519.1|8520|8519.1|8520.5|8519.3|8519.9|8518.7|23
1651774430000|2022-05-05 18:13:50|8519.9|8519|8519.8|8518.9|8520|8519|8519.5|8518.5|26
1651774440000|2022-05-05 18:14:00|8519.7|8518.8|8519.8|8518.9|8520.6|8519.5|8519.7|8518.8|24
1651774450000|2022-05-05 18:14:10|8519.9|8519|8519.5|8518.6|8520|8519.1|8519.1|8517.9|17
1651774460000|2022-05-05 18:14:20|8519.4|8518.5|8519.9|8518.4|8519.9|8518.7|8519.4|8518.4|18
1651774470000|2022-05-05 18:14:30|8519.7|8518.8|8519.9|8519|8520.3|8519.2|8519.5|8518.6|14
1651774480000|2022-05-05 18:14:40|8519.8|8518.9|8520|8519.1|8520.1|8519.2|8519.8|8518.9|7
1651774490000|2022-05-05 18:14:50|8520.1|8519.2|8520|8519.1|8520.2|8519.3|8520|8519.1|6
1651774500000|2022-05-05 18:15:00|8520.1|8519.2|8520.4|8519.5|8520.6|8519.7|8520.1|8519.2|16
1651774510000|2022-05-05 18:15:10|8520.5|8519.6|8519.7|8518.8|8520.5|8519.6|8519.6|8518.7|17
1651774520000|2022-05-05 18:15:20|8519.8|8518.9|8520.1|8519.2|8520.1|8519.2|8519.7|8518.8|13
1651774530000|2022-05-05 18:15:30|8520|8519.1|8519.9|8519|8520.2|8519.3|8519.6|8518.7|15
1651774540000|2022-05-05 18:15:40|8519.8|8518.9|8520.1|8518.6|8520.1|8519.1|8519.7|8518.6|17
1651774550000|2022-05-05 18:15:50|8519.9|8519|8519.4|8518.5|8519.9|8519|8519.2|8518.3|12
1651774560000|2022-05-05 18:16:00|8519.2|8518.3|8519|8518.1|8519.7|8518.5|8518.9|8518|24
1651774570000|2022-05-05 18:16:10|8518.9|8518|8520|8519.1|8520.7|8519.8|8518.9|8518|27
1651774580000|2022-05-05 18:16:20|8519.9|8519|8520.1|8519.2|8520.2|8519.3|8519.9|8519|15
1651774590000|2022-05-05 18:16:30|8520.2|8519.3|8520.4|8519.5|8520.5|8519.6|8520.2|8519|17
1651774600000|2022-05-05 18:16:40|8520.3|8519.4|8520.5|8519.6|8520.5|8519.6|8520.1|8519.2|19
1651774610000|2022-05-05 18:16:50|8520.4|8519.5|8520.8|8519.9|8520.8|8519.9|8520.4|8519.5|11
1651774620000|2022-05-05 18:17:00|8521|8520.1|8520.3|8519.4|8521|8520.1|8520.1|8519.2|25
1651774630000|2022-05-05 18:17:10|8520.2|8519.3|8519.7|8518.8|8520.3|8519.4|8519.5|8518.4|14
1651774640000|2022-05-05 18:17:20|8519.6|8518.7|8519.2|8518.3|8519.6|8518.7|8518.7|8517.8|25
1651774650000|2022-05-05 18:17:30|8518.7|8517.8|8518.2|8517.3|8519.1|8518|8518.2|8517|24
1651774660000|2022-05-05 18:17:40|8518.6|8517.1|8518.3|8517.4|8518.6|8517.4|8518.1|8517|13
1651774670000|2022-05-05 18:17:50|8518.4|8517.5|8517.9|8517|8518.5|8517.6|8517.8|8516.9|19
1651774680000|2022-05-05 18:18:00|8518|8517.1|8517.4|8516.5|8518|8517.1|8517.2|8516.2|24
1651774690000|2022-05-05 18:18:10|8517.6|8516.7|8517.4|8516.5|8517.6|8516.7|8517.4|8516.5|14
1651774700000|2022-05-05 18:18:20|8517.3|8516.4|8517.5|8516.6|8517.6|8516.7|8517.3|8516.4|9
1651774710000|2022-05-05 18:18:30|8517.6|8516.7|8517.5|8516.6|8517.7|8516.8|8517.2|8516.3|11
1651774720000|2022-05-05 18:18:40|8517.6|8516.7|8518|8517.1|8518|8517.1|8517.5|8516.6|13
1651774730000|2022-05-05 18:18:50|8518.1|8517.2|8518.5|8517.6|8518.6|8517.7|8518.1|8517.2|21
1651774740000|2022-05-05 18:19:00|8518.4|8517.5|8518.6|8517.7|8518.9|8518|8518.4|8517.5|17
1651774750000|2022-05-05 18:19:10|8518.5|8517.6|8518.4|8517.5|8518.6|8517.7|8518.3|8517.4|29
1651774760000|2022-05-05 18:19:20|8518.5|8517.6|8518.3|8517.4|8518.5|8517.6|8518.3|8517.4|7
1651774770000|2022-05-05 18:19:30|8518.4|8517.5|8519|8518.1|8519|8518.1|8518.4|8517.5|17
1651774780000|2022-05-05 18:19:40|8518.8|8517.9|8518.9|8518|8519|8518.1|8518.5|8517.6|15
1651774790000|2022-05-05 18:19:50|8518.8|8517.9|8518.8|8517.9|8519.1|8518.2|8518.8|8517.9|15
1651774800000|2022-05-05 18:20:00|8518.7|8517.8|8518.3|8517.4|8519|8518.1|8518.3|8517.4|23
1651774810000|2022-05-05 18:20:10|8518.4|8517.5|8518.2|8517.3|8518.4|8517.5|8518.1|8517.2|24
1651774820000|2022-05-05 18:20:20|8518.1|8517.2|8517.7|8516.8|8518.3|8517.4|8517.5|8516.6|20
1651774830000|2022-05-05 18:20:30|8517.6|8516.7|8517.6|8516.7|8517.7|8516.8|8517.3|8516.4|20
1651774840000|2022-05-05 18:20:40|8517.9|8517|8517.6|8516.7|8518.1|8517|8517.6|8516.6|21
1651774850000|2022-05-05 18:20:50|8517.5|8516.6|8517.8|8516.9|8517.9|8516.9|8517.5|8516.4|24
1651774860000|2022-05-05 18:21:00|8517.9|8517|8517.3|8516.4|8518.1|8517.2|8517.3|8516.4|18
1651774870000|2022-05-05 18:21:10|8517.4|8516.5|8516.9|8516|8517.7|8516.5|8516.8|8515.9|23
1651774880000|2022-05-05 18:21:20|8517|8516.1|8516.8|8515.9|8517.1|8516.2|8516.4|8515.5|25
1651774890000|2022-05-05 18:21:30|8516.7|8515.8|8516.6|8515.7|8516.8|8515.9|8516.3|8515.4|19
1651774900000|2022-05-05 18:21:40|8516.5|8515.6|8516.5|8515.6|8516.6|8515.7|8516.5|8515.6|7
1651774910000|2022-05-05 18:21:50|8516.6|8515.7|8516.6|8515.7|8516.7|8515.8|8516.3|8515.4|14
1651774920000|2022-05-05 18:22:00|8516.5|8515.6|8516.9|8515.4|8517|8515.9|8516.5|8515.3|23
1651774930000|2022-05-05 18:22:10|8516.8|8515.3|8516.7|8515.8|8516.9|8515.8|8516.5|8515.2|19
1651774940000|2022-05-05 18:22:20|8516.6|8515.7|8516.5|8515.6|8516.9|8515.9|8516.4|8515.4|12
1651774950000|2022-05-05 18:22:30|8516.4|8515.5|8516.5|8515.6|8516.5|8515.6|8516.4|8515.5|4
1651774960000|2022-05-05 18:22:40|8516.6|8515.7|8516.6|8515.7|8516.6|8515.7|8516.6|8515.7|1
1651774970000|2022-05-05 18:22:50|8516.5|8515.6|8517|8516.1|8517|8516.1|8516.5|8515.6|5
1651774980000|2022-05-05 18:23:00|8517.4|8515.9|8517.4|8516.5|8517.4|8516.5|8516.8|8515.8|12
1651774990000|2022-05-05 18:23:10|8517.3|8516.4|8517.9|8517|8517.9|8517|8517.3|8516.4|14
1651775000000|2022-05-05 18:23:20|8518|8517.1|8517.9|8517|8518.1|8517.2|8517.9|8517|24
1651775010000|2022-05-05 18:23:30|8517.8|8516.9|8517.8|8516.9|8518|8517.1|8517.7|8516.8|21
1651775020000|2022-05-05 18:23:40|8517.6|8516.7|8518.5|8517.6|8518.6|8517.7|8517.4|8516.2|22
1651775030000|2022-05-05 18:23:50|8518.4|8517.5|8518.4|8517.5|8518.5|8517.6|8518.3|8517.4|11
1651775040000|2022-05-05 18:24:00|8518.5|8517.6|8517.9|8517|8518.6|8517.7|8517.9|8517|15
1651775050000|2022-05-05 18:24:10|8518|8517.1|8518.1|8517.2|8518.4|8517.3|8517.9|8516.8|9
1651775060000|2022-05-05 18:24:20|8518|8517.1|8517.9|8517|8518.2|8517.2|8517.8|8516.7|25
1651775070000|2022-05-05 18:24:30|8518.1|8517.2|8518.3|8517.4|8519|8518.1|8518|8517.1|28
1651775080000|2022-05-05 18:24:40|8518.4|8517.5|8518|8517.1|8518.9|8517.7|8518|8517.1|20
1651775090000|2022-05-05 18:24:50|8518.1|8517.2|8518.3|8517.4|8518.4|8517.5|8518|8517.1|17
1651775100000|2022-05-05 18:25:00|8518.4|8517.5|8518.5|8517.6|8518.7|8517.6|8518|8516.8|28
1651775110000|2022-05-05 18:25:10|8518.6|8517.7|8518.7|8517.8|8518.9|8517.9|8518.5|8517.4|24
1651775120000|2022-05-05 18:25:20|8518.8|8517.9|8519.1|8518.2|8519.2|8518.3|8518.7|8517.8|16
1651775130000|2022-05-05 18:25:30|8519|8518.1|8518.5|8517.6|8519.2|8518.2|8518.5|8517.5|17
1651775140000|2022-05-05 18:25:40|8518.4|8517.5|8518.5|8517.6|8518.5|8517.6|8518.4|8517.5|2
1651775150000|2022-05-05 18:25:50|8518.6|8517.7|8519|8517.5|8519|8517.9|8518.5|8517.5|6
1651775160000|2022-05-05 18:26:00|8518.7|8517.8|8519.2|8518.3|8519.6|8518.7|8518.7|8517.8|19
1651775170000|2022-05-05 18:26:10|8519.3|8518.4|8519.1|8518.2|8519.4|8518.5|8519|8518.1|14
1651775180000|2022-05-05 18:26:20|8519.2|8518.3|8519.2|8518.3|8519.3|8518.4|8519.1|8518.2|11
1651775190000|2022-05-05 18:26:30|8519.1|8518.2|8519|8518.1|8519.2|8518.3|8519|8518.1|12
1651775200000|2022-05-05 18:26:40|8518.9|8518|8519|8518.1|8519.1|8518.2|8518.9|8518|6
1651775210000|2022-05-05 18:26:50|8519.1|8518.2|8519.4|8518.5|8519.5|8518.6|8519.1|8518.2|15
1651775220000|2022-05-05 18:27:00|8519.5|8518.6|8519.8|8518.9|8519.9|8519|8519.4|8518.5|22
1651775230000|2022-05-05 18:27:10|8519.9|8519|8519.5|8518.6|8519.9|8519|8519.3|8518.4|23
1651775240000|2022-05-05 18:27:20|8519.4|8518.5|8519|8518.1|8519.5|8518.6|8518.9|8518|20
1651775250000|2022-05-05 18:27:30|8518.9|8518|8518.9|8518|8519.1|8518.2|8518.9|8518|13
1651775260000|2022-05-05 18:27:40|8519|8518.1|8519|8518.1|8519.1|8518.2|8519|8518.1|3
1651775270000|2022-05-05 18:27:50|8518.9|8518|8519|8518.1|8519|8518.1|8518.9|8518|4
1651775280000|2022-05-05 18:28:00|8519.1|8518.2|8519|8518.1|8519.1|8518.2|8518.7|8517.8|16
1651775290000|2022-05-05 18:28:10|8518.9|8518|8518.9|8518|8519|8518.1|8518.8|8517.9|12
1651775300000|2022-05-05 18:28:20|8518.8|8517.9|8518.8|8517.9|8519|8518.1|8518.7|8517.8|18
1651775310000|2022-05-05 18:28:30|8518.7|8517.8|8518.4|8517.5|8518.8|8517.9|8518.3|8517.4|13
1651775320000|2022-05-05 18:28:40|8518.2|8517.3|8518.2|8517.3|8518.5|8517.6|8518|8517.1|16
1651775330000|2022-05-05 18:28:50|8518.3|8517.4|8518.4|8517.5|8518.4|8517.5|8518.1|8517.2|14
1651775340000|2022-05-05 18:29:00|8518.5|8517.6|8518.9|8518|8519|8518.1|8518.5|8517.6|18
1651775350000|2022-05-05 18:29:10|8519|8518.1|8519|8518.1|8519.1|8518.2|8518.9|8518|9
1651775360000|2022-05-05 18:29:20|8519.1|8518.2|8519.1|8518.2|8519.1|8518.2|8518.6|8517.7|15
1651775370000|2022-05-05 18:29:30|8519|8518.1|8519.5|8518.6|8519.5|8518.6|8518.9|8517.7|23
1651775380000|2022-05-05 18:29:40|8519.7|8518.2|8519.9|8518.4|8520|8518.8|8519.3|8518.2|26
1651775390000|2022-05-05 18:29:50|8519.6|8518.7|8519.6|8518.7|8519.9|8518.9|8519.4|8518.3|17
1651775400000|2022-05-05 18:30:00|8519.7|8518.8|8518.6|8517.7|8519.9|8518.8|8518.5|8517.5|27
1651775410000|2022-05-05 18:30:10|8518.5|8517.6|8519.4|8518.5|8519.5|8518.6|8518.5|8517.6|21
1651775420000|2022-05-05 18:30:20|8519.5|8518.6|8519.3|8518.4|8519.5|8518.6|8519.2|8518.3|19
1651775430000|2022-05-05 18:30:30|8519.4|8518.5|8519.3|8518.4|8519.4|8518.5|8519.1|8518.2|7
1651775440000|2022-05-05 18:30:40|8519.2|8518.3|8519.5|8518.6|8519.5|8518.6|8519.2|8518.3|10
1651775450000|2022-05-05 18:30:50|8519.6|8518.7|8519.6|8518.7|8519.7|8518.8|8519.4|8518.5|11
1651775460000|2022-05-05 18:31:00|8519.5|8518.6|8519.4|8518.5|8519.6|8518.7|8519.3|8518.4|14
1651775470000|2022-05-05 18:31:10|8519.5|8518.6|8519.6|8518.7|8519.7|8518.8|8519.4|8518.5|10
1651775480000|2022-05-05 18:31:20|8519.5|8518.6|8519.4|8518.5|8519.6|8518.7|8519.4|8518.5|10
1651775490000|2022-05-05 18:31:30|8519.5|8518.6|8519.3|8518.4|8519.6|8518.7|8519.3|8518.4|12
1651775500000|2022-05-05 18:31:40|8519.5|8518.6|8520|8519.1|8520|8519.1|8519.5|8518.6|17
1651775510000|2022-05-05 18:31:50|8519.8|8518.9|8519.8|8518.9|8519.9|8519|8519.3|8518.4|16
1651775520000|2022-05-05 18:32:00|8519.9|8519|8520.1|8519.2|8520.3|8519.4|8519.9|8519|23
1651775530000|2022-05-05 18:32:10|8520.2|8519.3|8520.2|8519.3|8520.2|8519.3|8520|8519.1|21
1651775540000|2022-05-05 18:32:20|8520.1|8519.2|8520.3|8519.4|8520.3|8519.4|8520.1|8519.2|15
1651775550000|2022-05-05 18:32:30|8520.2|8519.3|8519.9|8519|8520.3|8519.4|8519.7|8518.8|14
1651775560000|2022-05-05 18:32:40|8519.8|8518.9|8519.8|8518.9|8519.9|8519|8519.6|8518.7|14
1651775570000|2022-05-05 18:32:50|8519.9|8519|8519.8|8518.9|8519.9|8519|8519.6|8518.7|16
1651775580000|2022-05-05 18:33:00|8519.7|8518.8|8519.6|8518.7|8519.9|8519|8519.5|8518.4|22
1651775590000|2022-05-05 18:33:10|8519.5|8518.6|8520|8519.1|8520|8519.1|8519.5|8518.6|22
1651775600000|2022-05-05 18:33:20|8519.9|8519|8519.8|8518.9|8520|8519.1|8519.8|8518.9|8
1651775610000|2022-05-05 18:33:30|8519.7|8518.8|8519.5|8518.6|8519.8|8518.9|8519.3|8518.4|13
1651775620000|2022-05-05 18:33:40|8519.6|8518.7|8519.5|8518.6|8519.6|8518.7|8519.4|8518.5|12
1651775630000|2022-05-05 18:33:50|8519.4|8518.5|8519.5|8518.6|8519.5|8518.6|8519.3|8518.4|12
1651775640000|2022-05-05 18:34:00|8519.6|8518.7|8518.9|8518|8519.7|8518.8|8518.8|8517.9|25
1651775650000|2022-05-05 18:34:10|8519|8518.1|8519|8518.1|8519.1|8518.2|8518.9|8518|18
1651775660000|2022-05-05 18:34:20|8519.1|8518.2|8519.4|8518.5|8519.4|8518.5|8519.1|8518.2|10
1651775670000|2022-05-05 18:34:30|8519.5|8518.6|8519.8|8518.3|8519.9|8518.6|8519.4|8518.3|6
1651775680000|2022-05-05 18:34:40|8519.5|8518.6|8519.4|8518.5|8519.6|8518.7|8519.4|8518.5|6
1651775690000|2022-05-05 18:34:50|8519.5|8518.6|8519.4|8518.5|8519.5|8518.6|8519.3|8518.4|6
1651775700000|2022-05-05 18:35:00|8519.3|8518.4|8519.4|8518.5|8519.4|8518.5|8519.2|8518.3|8
1651775710000|2022-05-05 18:35:10|8519.5|8518.6|8519.8|8518.9|8519.8|8518.9|8519.4|8518.5|9
1651775720000|2022-05-05 18:35:20|8519.7|8518.8|8519.6|8518.7|8519.9|8519|8519.5|8518.6|16
1651775730000|2022-05-05 18:35:30|8519.5|8518.6|8519.8|8518.9|8519.9|8519|8519.5|8518.6|15
1651775740000|2022-05-05 18:35:40|8519.9|8519|8520|8519.1|8520.5|8519.4|8519.9|8518.8|21
1651775750000|2022-05-05 18:35:50|8520.1|8519.2|8520.3|8519.4|8520.3|8519.4|8520|8519.1|20
1651775760000|2022-05-05 18:36:00|8520.4|8519.5|8520.5|8519.6|8520.9|8519.7|8520.4|8519.2|22
1651775770000|2022-05-05 18:36:10|8520.6|8519.7|8520.9|8520|8521|8520.1|8520.4|8519.5|16
1651775780000|2022-05-05 18:36:20|8520.8|8519.9|8520.6|8519.7|8520.9|8520|8520.5|8519.4|20
1651775790000|2022-05-05 18:36:30|8520.7|8519.8|8520.6|8519.7|8520.7|8519.8|8520.5|8519.6|10
1651775800000|2022-05-05 18:36:40|8520.7|8519.8|8520.3|8519.4|8520.7|8519.8|8520.2|8519.1|8
1651775810000|2022-05-05 18:36:50|8520.2|8519.3|8520.1|8519.2|8520.3|8519.4|8520.1|8519.2|6
1651775820000|2022-05-05 18:37:00|8520|8519.1|8520|8519.1|8520.3|8519.2|8520|8518.8|13
1651775830000|2022-05-05 18:37:10|8520.1|8519.2|8520|8519.1|8520.6|8519.5|8520|8519.1|14
1651775840000|2022-05-05 18:37:20|8519.9|8519|8519.7|8518.8|8520|8519.1|8519.7|8518.8|7
1651775850000|2022-05-05 18:37:30|8519.8|8518.9|8519.4|8518.5|8519.9|8518.9|8519.4|8518.3|18
1651775860000|2022-05-05 18:37:40|8519.5|8518.6|8519.3|8517.8|8519.5|8518.6|8518.9|8517.8|15
1651775870000|2022-05-05 18:37:50|8519|8518.1|8519.3|8517.8|8519.4|8518.2|8518.9|8517.8|10
1651775880000|2022-05-05 18:38:00|8519|8518.1|8518.9|8518|8519|8518.1|8518.9|8518|6
1651775890000|2022-05-05 18:38:10|8518.8|8517.9|8518.3|8517.4|8518.9|8518|8517.8|8516.9|14
1651775900000|2022-05-05 18:38:20|8518.2|8517.3|8518.2|8517.3|8518.6|8517.5|8518.1|8517|25
1651775910000|2022-05-05 18:38:30|8518.6|8517.1|8518.4|8517.5|8518.7|8517.5|8518.3|8517.1|7
1651775920000|2022-05-05 18:38:40|8518.3|8517.4|8518.3|8517.4|8518.6|8517.5|8518.2|8517.1|10
1651775930000|2022-05-05 18:38:50|8518.4|8517.5|8518.1|8517.2|8518.6|8517.5|8517.9|8516.8|16
1651775940000|2022-05-05 18:39:00|8518.2|8517.3|8518.6|8517.7|8518.6|8517.7|8517.7|8516.7|26
1651775950000|2022-05-05 18:39:10|8518.5|8517.6|8518.5|8517.6|8519|8517.8|8518.3|8517.4|25
1651775960000|2022-05-05 18:39:20|8518.6|8517.7|8518.3|8517.4|8519|8517.9|8518.3|8517.1|17
1651775970000|2022-05-05 18:39:30|8518.4|8517.5|8518.5|8517.6|8518.5|8517.6|8518.1|8517.2|7
1651775980000|2022-05-05 18:39:40|8518.4|8517.5|8518.5|8517.6|8518.5|8517.6|8518.3|8517.4|3
1651775990000|2022-05-05 18:39:50|8518.2|8517.3|8517.9|8517|8518.4|8517.3|8517.6|8516.7|21
1651776000000|2022-05-05 18:40:00|8517.8|8516.9|8517.8|8516.9|8518.1|8517.2|8517.7|8516.8|22
1651776010000|2022-05-05 18:40:10|8517.7|8516.8|8517.8|8516.9|8518.1|8517.1|8517.6|8516.5|16
1651776020000|2022-05-05 18:40:20|8517.7|8516.8|8517.8|8516.9|8517.9|8517|8517.6|8516.7|17
1651776030000|2022-05-05 18:40:30|8517.7|8516.8|8517.7|8516.8|8518.2|8517.1|8517.7|8516.5|17
1651776040000|2022-05-05 18:40:40|8517.8|8516.9|8517.7|8516.8|8517.9|8517|8517.7|8516.8|11
1651776050000|2022-05-05 18:40:50|8517.8|8516.9|8517.7|8516.8|8517.9|8517|8517.6|8516.7|18
1651776060000|2022-05-05 18:41:00|8517.6|8516.7|8517.5|8516.6|8517.7|8516.8|8517.5|8516.6|17
1651776070000|2022-05-05 18:41:10|8517.6|8516.7|8516.8|8515.9|8517.6|8516.7|8516.8|8515.9|34
1651776080000|2022-05-05 18:41:20|8516.9|8516|8517.1|8516.2|8517.3|8516.4|8516.8|8515.9|12
1651776090000|2022-05-05 18:41:30|8517.2|8516.3|8517.4|8516.5|8517.5|8516.5|8516.9|8516|15
1651776100000|2022-05-05 18:41:40|8517.3|8516.4|8517.6|8516.7|8517.8|8516.8|8517.3|8516.2|18
1651776110000|2022-05-05 18:41:50|8517.5|8516.6|8517.4|8516.5|8517.6|8516.7|8517.4|8516.5|11
1651776120000|2022-05-05 18:42:00|8517.3|8516.4|8517.1|8516.2|8517.3|8516.4|8517|8516.1|11
1651776130000|2022-05-05 18:42:10|8517|8516.1|8517.1|8516.2|8517.3|8516.3|8516.9|8515.7|16
1651776140000|2022-05-05 18:42:20|8517|8516.1|8517|8516.1|8517.2|8516.3|8516.8|8515.9|15
1651776150000|2022-05-05 18:42:30|8516.9|8516|8517.2|8516.3|8517.2|8516.3|8516.9|8516|6
1651776160000|2022-05-05 18:42:40|8517.5|8516|8517.2|8516.3|8517.5|8516.4|8517.1|8516|12
1651776170000|2022-05-05 18:42:50|8517.1|8516.2|8517.2|8516.3|8517.2|8516.3|8517.1|8516.2|8
1651776180000|2022-05-05 18:43:00|8517.3|8516.4|8517.4|8516.5|8517.6|8516.7|8517.2|8516.1|12
1651776190000|2022-05-05 18:43:10|8517.3|8516.4|8517.3|8516.4|8517.4|8516.5|8517.3|8516.4|3
1651776200000|2022-05-05 18:43:20|8517.4|8516.5|8517.5|8516.6|8517.5|8516.6|8517.4|8516.5|6
1651776210000|2022-05-05 18:43:30|8517.6|8516.7|8517|8516.1|8517.6|8516.7|8517|8516.1|13
1651776220000|2022-05-05 18:43:40|8517.1|8516.2|8517|8516.1|8517.1|8516.2|8517|8516.1|10
1651776230000|2022-05-05 18:43:50|8517.1|8516.2|8517.8|8516.3|8517.8|8516.6|8517.1|8515.7|14
1651776240000|2022-05-05 18:44:00|8517.5|8516.6|8516.9|8516|8517.9|8517|8516.9|8516|19
1651776250000|2022-05-05 18:44:10|8516.8|8515.9|8517|8516.1|8517.1|8516.2|8516.8|8515.9|13
1651776260000|2022-05-05 18:44:20|8517.1|8516.2|8517.3|8515.8|8517.3|8516.2|8517|8515.8|3
1651776270000|2022-05-05 18:44:30|8517.2|8515.7|8516.7|8515.8|8517.2|8516|8516.7|8515.7|8
1651776280000|2022-05-05 18:44:40|8516.6|8515.7|8516.6|8515.7|8516.9|8515.7|8516.6|8515.3|4
1651776290000|2022-05-05 18:44:50|8516.7|8515.8|8516.2|8515.3|8516.7|8515.8|8516|8514.8|12
1651776300000|2022-05-05 18:45:00|8516.3|8515.4|8516.2|8515.3|8516.8|8515.9|8515.8|8514.9|19
1651776310000|2022-05-05 18:45:10|8516.1|8515.2|8516|8515.1|8516.3|8515.4|8516|8515.1|16
1651776320000|2022-05-05 18:45:20|8516.1|8515.2|8515.9|8515|8516.1|8515.2|8515.9|8515|9
1651776330000|2022-05-05 18:45:30|8516|8515.1|8515.8|8514.9|8516|8515.1|8515.7|8514.8|16
1651776340000|2022-05-05 18:45:40|8515.7|8514.8|8515.8|8514.9|8516|8515.1|8515.7|8514.8|11
1651776350000|2022-05-05 18:45:50|8515.9|8515|8515.7|8514.8|8515.9|8515|8515.5|8514.6|13
1651776360000|2022-05-05 18:46:00|8515.8|8514.9|8515.6|8514.7|8515.9|8515|8515.6|8514.7|16
1651776370000|2022-05-05 18:46:10|8515.5|8514.6|8515.9|8515|8516|8515.1|8515.5|8514.6|7
1651776380000|2022-05-05 18:46:20|8515.8|8514.9|8515.5|8514.6|8515.8|8514.9|8515.4|8514.5|16
1651776390000|2022-05-05 18:46:30|8515.4|8514.5|8515.9|8515|8516.3|8515.2|8515.4|8514.5|20
1651776400000|2022-05-05 18:46:40|8515.8|8514.9|8516.7|8515.2|8516.7|8515.5|8515.8|8514.9|16
1651776410000|2022-05-05 18:46:50|8516.3|8515.4|8516.5|8515.6|8516.7|8515.6|8516.3|8515.2|12
1651776420000|2022-05-05 18:47:00|8516.6|8515.7|8516.5|8515.6|8516.6|8515.7|8516.3|8515.4|15
1651776430000|2022-05-05 18:47:10|8516.4|8515.5|8516.9|8516|8517|8516.1|8516.4|8515.5|21
1651776440000|2022-05-05 18:47:20|8517|8516.1|8517|8516.1|8517.3|8516.4|8516.6|8515.7|27
1651776450000|2022-05-05 18:47:30|8517.3|8515.8|8517.1|8516.2|8517.5|8516.3|8516.9|8515.8|16
1651776460000|2022-05-05 18:47:40|8517.2|8516.3|8517.5|8516.6|8517.7|8516.8|8517|8516.1|17
1651776470000|2022-05-05 18:47:50|8517.7|8516.8|8517.9|8517|8518.1|8517|8517.7|8516.6|10
1651776480000|2022-05-05 18:48:00|8518|8517.1|8517.7|8516.8|8518|8517.1|8517.6|8516.7|12
1651776490000|2022-05-05 18:48:10|8517.6|8516.7|8517.6|8516.7|8517.9|8517|8517.6|8516.7|24
1651776500000|2022-05-05 18:48:20|8517.7|8516.8|8517.5|8516.6|8518.1|8517|8517.5|8516.5|21
1651776510000|2022-05-05 18:48:30|8517.6|8516.7|8517.6|8516.7|8517.8|8516.8|8517.4|8516.2|20
1651776520000|2022-05-05 18:48:40|8517.9|8516.4|8517.4|8516.5|8517.9|8516.7|8517.4|8516.3|12
1651776530000|2022-05-05 18:48:50|8517.3|8516.4|8517.6|8516.7|8517.8|8516.9|8517.2|8516.3|19
1651776540000|2022-05-05 18:49:00|8517.5|8516.6|8517.4|8516.5|8517.8|8516.7|8517.3|8516.3|20
1651776550000|2022-05-05 18:49:10|8517.3|8516.4|8517.4|8516.5|8517.5|8516.6|8517.1|8516.2|20
1651776560000|2022-05-05 18:49:20|8517.3|8516.4|8517.4|8516.5|8517.5|8516.6|8517.3|8516.4|4
1651776570000|2022-05-05 18:49:30|8517.5|8516.6|8517.4|8516.5|8517.5|8516.6|8517.4|8516.5|2
1651776580000|2022-05-05 18:49:40|8517.5|8516.6|8517.4|8516.5|8517.6|8516.7|8517.3|8516.4|18
1651776590000|2022-05-05 18:49:50|8517.3|8516.4|8517.1|8516.2|8517.6|8516.5|8517.1|8516.1|16
1651776600000|2022-05-05 18:50:00|8517.2|8516.3|8517.5|8516.6|8517.5|8516.6|8517.2|8516.3|14
1651776610000|2022-05-05 18:50:10|8517.6|8516.7|8517.7|8516.2|8518|8516.8|8517.1|8516.2|18
1651776620000|2022-05-05 18:50:20|8517.4|8516.5|8517|8516.1|8517.8|8516.6|8516.9|8516|20
1651776630000|2022-05-05 18:50:30|8516.9|8516|8516.6|8515.7|8516.9|8516|8516.5|8515.6|12
1651776640000|2022-05-05 18:50:40|8516.7|8515.8|8516.2|8515.3|8516.7|8515.8|8516|8515|19
1651776650000|2022-05-05 18:50:50|8516.1|8515.2|8516.6|8515.7|8516.8|8515.7|8516.1|8515.2|11
1651776660000|2022-05-05 18:51:00|8516.7|8515.8|8516.2|8515.3|8516.8|8515.8|8515.8|8514.9|26
1651776670000|2022-05-05 18:51:10|8516.1|8515.2|8516|8515.1|8516.2|8515.2|8515.6|8514.6|18
1651776680000|2022-05-05 18:51:20|8516.3|8514.8|8516.2|8515.3|8516.4|8515.5|8516|8514.8|24
1651776690000|2022-05-05 18:51:30|8516.3|8515.4|8516.1|8515.2|8516.3|8515.4|8516.1|8515.2|11
1651776700000|2022-05-05 18:51:40|8516|8515.1|8516.1|8515.2|8516.2|8515.3|8515.9|8515|13
1651776710000|2022-05-05 18:51:50|8516.2|8515.3|8516.4|8515.5|8516.4|8515.5|8516.1|8515.2|16
1651776720000|2022-05-05 18:52:00|8516.2|8515.3|8516.5|8515.6|8516.6|8515.7|8516.2|8515.3|12
1651776730000|2022-05-05 18:52:10|8516.4|8515.5|8517.2|8515.7|8517.2|8516|8516.4|8515.3|20
1651776740000|2022-05-05 18:52:20|8516.9|8516|8517|8516.1|8517.7|8516.5|8516.9|8515.8|18
1651776750000|2022-05-05 18:52:30|8517.1|8516.2|8517.2|8516.3|8517.6|8516.5|8516.8|8515.7|18
1651776760000|2022-05-05 18:52:40|8517.3|8516.4|8517.4|8516.5|8517.4|8516.5|8517.1|8516.2|18
1651776770000|2022-05-05 18:52:50|8517.5|8516.6|8517.1|8516.2|8517.6|8516.7|8516.9|8515.8|20
1651776780000|2022-05-05 18:53:00|8517.4|8515.9|8516.8|8515.9|8517.4|8516.2|8516.7|8515.8|12
1651776790000|2022-05-05 18:53:10|8516.7|8515.8|8516.6|8515.7|8517|8515.9|8516.4|8515.4|20
1651776800000|2022-05-05 18:53:20|8516.5|8515.6|8516.4|8515.5|8516.9|8515.6|8516.3|8515.2|14
1651776810000|2022-05-05 18:53:30|8516.3|8515.4|8516.7|8515.2|8516.7|8515.6|8516|8515.1|18
1651776820000|2022-05-05 18:53:40|8516.6|8515.8|8516.8|8515.3|8517.1|8515.9|8516.4|8515.3|26
1651776830000|2022-05-05 18:53:50|8516.9|8515.4|8516.7|8515.8|8516.9|8515.8|8516.5|8515.2|12
1651776840000|2022-05-05 18:54:00|8516.6|8515.7|8516.6|8515.7|8517.3|8516.1|8516.4|8515.3|25
1651776850000|2022-05-05 18:54:10|8516.9|8515.4|8516.6|8515.7|8516.9|8515.7|8516.5|8515.3|8
1651776860000|2022-05-05 18:54:20|8516.4|8515.5|8516.4|8515.5|8516.6|8515.7|8516.1|8515.2|14
1651776870000|2022-05-05 18:54:30|8516.7|8515.2|8517.4|8516.5|8517.9|8516.6|8516.7|8515.2|43
1651776880000|2022-05-05 18:54:40|8517.6|8516.1|8517.5|8516.6|8517.9|8516.9|8517.4|8516.1|28
1651776890000|2022-05-05 18:54:50|8517.6|8516.7|8517.8|8516.3|8518|8516.9|8517.5|8516.3|27
1651776900000|2022-05-05 18:55:00|8517.9|8516.4|8518.3|8516.8|8518.6|8517.5|8517.4|8516.2|35
1651776910000|2022-05-05 18:55:10|8518.4|8516.9|8518.2|8516.7|8518.4|8517.1|8517.9|8516.7|15
1651776920000|2022-05-05 18:55:20|8518|8517.1|8517.9|8517|8518.3|8517.1|8517.9|8516.7|14
1651776930000|2022-05-05 18:55:30|8518.3|8516.8|8517.5|8516.6|8518.3|8517.1|8517.4|8516.2|27
1651776940000|2022-05-05 18:55:40|8517.4|8516.5|8517.2|8516.3|8517.8|8516.7|8517.1|8516.2|15
1651776950000|2022-05-05 18:55:50|8517.1|8516.2|8517.4|8516.5|8517.7|8516.5|8517.1|8516.2|12
1651776960000|2022-05-05 18:56:00|8517.5|8516.6|8517|8516.1|8517.5|8516.6|8516.8|8515.7|21
1651776970000|2022-05-05 18:56:10|8516.9|8516|8517|8515.5|8517.4|8516.1|8516.6|8515.5|26
1651776980000|2022-05-05 18:56:20|8517.1|8515.6|8516.5|8515.6|8517.2|8515.9|8516.5|8515.5|19
1651776990000|2022-05-05 18:56:30|8516.6|8515.7|8516.3|8515.4|8516.9|8515.7|8516.1|8515|24
1651777000000|2022-05-05 18:56:40|8516.2|8515.3|8516.1|8515.2|8516.4|8515.5|8515.8|8514.9|13
1651777010000|2022-05-05 18:56:50|8516.3|8514.8|8517.2|8515.7|8517.2|8516|8516.3|8514.8|19
1651777020000|2022-05-05 18:57:00|8516.9|8516|8517.4|8515.9|8517.6|8516.5|8516.9|8515.7|33
1651777030000|2022-05-05 18:57:10|8517.1|8516.2|8517.7|8516.2|8517.7|8516.5|8517.1|8516|13
1651777040000|2022-05-05 18:57:20|8517.3|8516.4|8518|8516.5|8518.1|8516.8|8517.3|8516.2|19
1651777050000|2022-05-05 18:57:30|8518.1|8516.6|8518.3|8517.4|8518.5|8517.4|8517.9|8516.6|18
1651777060000|2022-05-05 18:57:40|8518.2|8517.3|8518.6|8517.1|8518.7|8517.5|8518.2|8517|22
1651777070000|2022-05-05 18:57:50|8518.7|8517.2|8518.3|8517.4|8518.7|8517.6|8518.3|8517.1|9
1651777080000|2022-05-05 18:58:00|8518.4|8517.5|8518.5|8517.6|8519.5|8518.4|8518.3|8517.4|24
1651777090000|2022-05-05 18:58:10|8518.3|8517.4|8518.2|8517.3|8518.7|8517.6|8518.2|8517|18
1651777100000|2022-05-05 18:58:20|8518.1|8517.2|8517.6|8516.7|8518.5|8517.3|8517.6|8516.6|22
1651777110000|2022-05-05 18:58:30|8517.7|8516.8|8517.2|8516.3|8518|8516.8|8517.2|8516|24
1651777120000|2022-05-05 18:58:40|8517.4|8516.5|8517.7|8516.2|8517.8|8516.7|8517.2|8516.1|23
1651777130000|2022-05-05 18:58:50|8517.3|8516.4|8517.4|8516.5|8517.7|8516.5|8517.3|8516|13
1651777140000|2022-05-05 18:59:00|8517.3|8516.4|8517.1|8515.6|8517.5|8516.4|8516.7|8515.6|26
1651777150000|2022-05-05 18:59:10|8517.2|8515.7|8516.1|8515.2|8517.3|8516.1|8516|8515.1|22
1651777160000|2022-05-05 18:59:20|8516.3|8515.4|8516.3|8515.4|8516.7|8515.6|8516.1|8515.1|22
1651777170000|2022-05-05 18:59:30|8516.5|8515|8515.3|8514.4|8516.6|8515.5|8515|8513.7|32
1651777180000|2022-05-05 18:59:40|8515|8514.1|8515.3|8514.4|8515.6|8514.4|8514.7|8513.6|19
1651777190000|2022-05-05 18:59:50|8515.4|8514.5|8516|8515.1|8516.2|8515.1|8515.1|8513.9|34
1651777200000|2022-05-05 19:00:00|8516.4|8514.9|8516.5|8515.6|8517.1|8516|8516|8514.9|34
1651777210000|2022-05-05 19:00:10|8516.9|8515.4|8516.8|8515.3|8517.2|8516.1|8516.4|8515.3|29
1651777220000|2022-05-05 19:00:20|8516.7|8515.2|8516.6|8515.7|8517|8515.9|8516.4|8515.2|20
1651777230000|2022-05-05 19:00:30|8516.7|8515.8|8516.8|8515.9|8517.3|8516.2|8516.5|8515.4|30
1651777240000|2022-05-05 19:00:40|8517.2|8515.7|8516.9|8515.4|8517.2|8516|8516.4|8515.4|25
1651777250000|2022-05-05 19:00:50|8516.7|8515.8|8517.1|8515.6|8517.4|8516.1|8516.6|8515.5|31
1651777260000|2022-05-05 19:01:00|8517.2|8515.7|8516.7|8515.2|8517.2|8516|8516.3|8515.1|22
1651777270000|2022-05-05 19:01:10|8516.8|8515.3|8516.9|8515.4|8517|8515.8|8516.5|8515.2|15
1651777280000|2022-05-05 19:01:20|8516.6|8515.7|8517|8516.1|8517.5|8516.1|8516.6|8515.4|28
1651777290000|2022-05-05 19:01:30|8516.9|8516|8517.5|8516.6|8517.8|8516.7|8516.9|8515.8|25
1651777300000|2022-05-05 19:01:40|8517.8|8516.3|8517.9|8517|8518.2|8517|8517.3|8516.1|19
1651777310000|2022-05-05 19:01:50|8517.8|8516.9|8517.4|8516.5|8517.8|8516.9|8517.3|8516.2|15
1651777320000|2022-05-05 19:02:00|8517.5|8516.6|8517.4|8516.5|8517.8|8516.7|8517.3|8516.1|16
1651777330000|2022-05-05 19:02:10|8517.3|8516.4|8517.6|8516.7|8517.8|8516.9|8517.3|8516.3|16
1651777340000|2022-05-05 19:02:20|8517.7|8516.8|8518.3|8517.4|8518.4|8517.5|8517.7|8516.6|17
1651777350000|2022-05-05 19:02:30|8518.2|8517.3|8518.2|8516.7|8518.4|8517.5|8517.8|8516.6|19
1651777360000|2022-05-05 19:02:40|8518.1|8516.6|8517.3|8516.4|8518.3|8517|8517.3|8516.3|23
1651777370000|2022-05-05 19:02:50|8517.4|8516.5|8517.8|8516.3|8517.8|8516.8|8517.2|8516.2|23
1651777380000|2022-05-05 19:03:00|8517.4|8516.5|8517.2|8516.3|8517.8|8516.6|8517.2|8516.1|19
1651777390000|2022-05-05 19:03:10|8517.3|8516.4|8517.1|8515.6|8517.6|8516.4|8516.7|8515.6|24
1651777400000|2022-05-05 19:03:20|8517.2|8515.7|8517.3|8515.8|8517.5|8516.2|8516.8|8515.6|21
1651777410000|2022-05-05 19:03:30|8516.9|8516|8517.7|8516.2|8517.7|8516.5|8516.8|8515.6|32
1651777420000|2022-05-05 19:03:40|8517.8|8516.3|8517.8|8516.3|8517.8|8516.7|8517.4|8516.1|21
1651777430000|2022-05-05 19:03:50|8517.7|8516.2|8517.4|8516.5|8517.8|8516.5|8517.3|8516.1|23
1651777440000|2022-05-05 19:04:00|8517.5|8516.6|8517.4|8516.5|8517.8|8516.6|8517.2|8516.1|21
1651777450000|2022-05-05 19:04:10|8517.5|8516.6|8517.8|8516.9|8517.9|8517|8517.3|8516.4|18
1651777460000|2022-05-05 19:04:20|8517.7|8516.8|8517.8|8516.3|8518|8516.8|8517.4|8516.3|13
1651777470000|2022-05-05 19:04:30|8517.9|8516.4|8517.9|8516.4|8518|8516.5|8517.3|8516.1|13
1651777480000|2022-05-05 19:04:40|8517.8|8516.3|8518.4|8516.9|8518.4|8517.2|8517.5|8516.3|22
1651777490000|2022-05-05 19:04:50|8518.3|8517.5|8518.3|8516.8|8518.3|8517.5|8517.8|8516.5|27
1651777500000|2022-05-05 19:05:00|8518.4|8516.9|8518.9|8517.4|8519|8517.8|8518|8516.9|21
1651777510000|2022-05-05 19:05:10|8518.6|8517.7|8518.5|8517.6|8518.9|8517.8|8518.5|8517.4|15
1651777520000|2022-05-05 19:05:20|8518.6|8517.7|8518.8|8517.3|8519.1|8517.9|8518.5|8517.3|12
1651777530000|2022-05-05 19:05:30|8518.9|8517.4|8519.2|8517.7|8519.3|8518.2|8518.9|8517.4|17
1651777540000|2022-05-05 19:05:40|8519.3|8517.8|8518.3|8516.8|8519.4|8518.3|8518.1|8516.8|19
1651777550000|2022-05-05 19:05:50|8518.4|8516.9|8518.8|8517.3|8518.8|8517.6|8518.3|8516.9|13
1651777560000|2022-05-05 19:06:00|8518.7|8517.2|8518.8|8517.9|8519.4|8518|8518.7|8517.2|15
1651777570000|2022-05-05 19:06:10|8519|8517.5|8518.5|8517.6|8519.1|8518|8518.5|8517.3|19
1651777580000|2022-05-05 19:06:20|8518.4|8517.5|8518.8|8517.3|8518.9|8517.5|8518.4|8517.2|10
1651777590000|2022-05-05 19:06:30|8518.7|8517.2|8518.4|8517.5|8518.7|8517.6|8518.2|8516.9|13
1651777600000|2022-05-05 19:06:40|8518.5|8517.6|8518|8517.1|8518.5|8517.6|8518|8516.8|14
1651777610000|2022-05-05 19:06:50|8518.4|8516.9|8518.4|8516.9|8518.4|8517.2|8518|8516.7|7
1651777620000|2022-05-05 19:07:00|8518.1|8517.2|8517.5|8516.6|8518.2|8517.2|8517.5|8516.5|13
1651777630000|2022-05-05 19:07:10|8517.7|8516.2|8518.1|8516.6|8518.1|8516.9|8517.6|8516.2|17
1651777640000|2022-05-05 19:07:20|8517.9|8517|8518|8516.5|8518.2|8517|8517.6|8516.4|24
1651777650000|2022-05-05 19:07:30|8517.9|8516.4|8517.9|8516.4|8518|8516.7|8517.3|8516.3|12
1651777660000|2022-05-05 19:07:40|8518|8516.5|8517.3|8516.4|8518|8516.8|8517.3|8516.2|25
1651777670000|2022-05-05 19:07:50|8517.6|8516.1|8517.2|8516.3|8517.8|8516.5|8517|8515.9|22
1651777680000|2022-05-05 19:08:00|8517.3|8516.4|8517.8|8516.3|8518|8516.7|8517.2|8516.2|10
1651777690000|2022-05-05 19:08:10|8517.5|8516.6|8517.4|8516.5|8517.9|8516.7|8517.3|8516.2|19
1651777700000|2022-05-05 19:08:20|8517.5|8516.6|8517.4|8516.5|8517.5|8516.6|8517.2|8516.3|15
1651777710000|2022-05-05 19:08:30|8517.5|8516.6|8516.9|8516|8517.5|8516.6|8516.9|8515.7|20
1651777720000|2022-05-05 19:08:40|8517|8516.1|8516.9|8516|8517.2|8516.2|8516.7|8515.6|18
1651777730000|2022-05-05 19:08:50|8517|8516.1|8517.5|8516.6|8517.5|8516.6|8516.8|8515.9|17
1651777740000|2022-05-05 19:09:00|8517.3|8516.4|8516.2|8515.3|8517.4|8516.5|8516.1|8515.2|25
1651777750000|2022-05-05 19:09:10|8516.1|8515.2|8516.6|8515.1|8516.9|8515.6|8516|8515.1|22
1651777760000|2022-05-05 19:09:20|8516.7|8515.2|8516.8|8515.3|8516.8|8515.5|8516.1|8515.1|21
1651777770000|2022-05-05 19:09:30|8516.7|8515.2|8517.1|8515.6|8517.1|8515.9|8516.5|8515.2|30
1651777780000|2022-05-05 19:09:40|8517.2|8515.7|8517.3|8516.4|8517.6|8516.4|8516.9|8515.6|17
1651777790000|2022-05-05 19:09:50|8517.2|8516.3|8517.8|8516.3|8517.9|8516.6|8517.2|8516.2|9
1651777800000|2022-05-05 19:10:00|8517.7|8516.2|8517.8|8516.3|8518.1|8516.8|8517.3|8516.1|20
1651777810000|2022-05-05 19:10:10|8517.4|8516.5|8517.8|8516.3|8518.4|8517.2|8517.4|8516.3|25
1651777820000|2022-05-05 19:10:20|8517.9|8516.4|8517.5|8516.6|8518|8516.8|8517.5|8516.3|16
1651777830000|2022-05-05 19:10:30|8517.4|8516.5|8517.9|8516.4|8518|8516.8|8517.4|8516.2|17
1651777840000|2022-05-05 19:10:40|8517.4|8516.5|8517.3|8516.4|8518|8516.7|8517.2|8516.1|22
1651777850000|2022-05-05 19:10:50|8517.4|8516.5|8518.3|8516.8|8518.4|8517.1|8517.4|8516.4|19
1651777860000|2022-05-05 19:11:00|8518.2|8516.7|8519.4|8517.9|8519.4|8518.3|8517.8|8516.6|30
1651777870000|2022-05-05 19:11:10|8519.1|8518.2|8519|8518.1|8519.4|8518.2|8518.8|8517.5|21
1651777880000|2022-05-05 19:11:20|8518.9|8518|8518.8|8517.3|8519.1|8518|8518.4|8517.2|19
1651777890000|2022-05-05 19:11:30|8518.5|8517.6|8518.7|8517.8|8518.9|8517.8|8518.4|8517.3|15
1651777900000|2022-05-05 19:11:40|8518.8|8517.9|8518.9|8518|8519|8518.1|8518.7|8517.5|12
1651777910000|2022-05-05 19:11:50|8519|8518.1|8519.3|8517.8|8519.3|8518.2|8518.9|8517.7|12
1651777920000|2022-05-05 19:12:00|8519|8518.1|8519.1|8518.2|8519.5|8518.3|8518.8|8517.7|30
1651777930000|2022-05-05 19:12:10|8519|8518.1|8519.3|8517.8|8519.4|8518.2|8519|8517.8|18
1651777940000|2022-05-05 19:12:20|8519.4|8517.9|8519.3|8517.8|8519.7|8518.4|8518.9|8517.8|13
1651777950000|2022-05-05 19:12:30|8518.9|8518|8519.3|8517.8|8519.3|8518|8518.8|8517.6|5
1651777960000|2022-05-05 19:12:40|8519.2|8517.7|8519.3|8517.8|8519.4|8518.3|8519.1|8517.7|11
1651777970000|2022-05-05 19:12:50|8519.4|8517.9|8519.6|8518.1|8519.8|8518.5|8519|8517.8|11
1651777980000|2022-05-05 19:13:00|8519.3|8518.4|8519.3|8518.4|8519.7|8518.4|8519.2|8518|9
1651777990000|2022-05-05 19:13:10|8519.5|8518|8519.1|8518.2|8519.7|8518.4|8519.1|8518|11
1651778000000|2022-05-05 19:13:20|8519.2|8518.3|8519.7|8518.2|8519.8|8518.5|8519.2|8518.2|9
1651778010000|2022-05-05 19:13:30|8519.8|8518.3|8520|8519.1|8520.2|8519.2|8519.8|8518.3|10
1651778020000|2022-05-05 19:13:40|8520.4|8518.9|8520.3|8518.8|8520.4|8518.9|8520.3|8518.8|8
1651778030000|2022-05-05 19:13:50|8520.1|8519.2|8520.6|8519.1|8520.6|8519.4|8520|8518.8|15
1651778040000|2022-05-05 19:14:00|8520.5|8519|8520.7|8519.2|8520.8|8519.3|8520.1|8518.6|24
1651778050000|2022-05-05 19:14:10|8520.4|8519.5|8521.3|8519.8|8521.5|8520.2|8520.4|8519.1|26
1651778060000|2022-05-05 19:14:20|8521.2|8519.7|8521.1|8519.6|8521.2|8520|8520.8|8519.6|15
1651778070000|2022-05-05 19:14:30|8520.7|8519.2|8520.3|8519.4|8520.7|8519.5|8520.2|8519|24
1651778080000|2022-05-05 19:14:40|8520.6|8519.1|8520.8|8519.3|8520.9|8519.5|8520.3|8519.1|10
1651778090000|2022-05-05 19:14:50|8520.5|8519.6|8521.6|8520.1|8521.6|8520.3|8520.5|8519.6|10
1651778100000|2022-05-05 19:15:00|8521.7|8520.2|8522.1|8520.6|8522.3|8521.1|8521.4|8520.1|15
1651778110000|2022-05-05 19:15:10|8522.2|8520.7|8521.9|8520.4|8522.5|8521.2|8521.6|8520.4|17
1651778120000|2022-05-05 19:15:20|8521.8|8520.3|8521.2|8519.7|8521.9|8520.4|8520.9|8519.7|15
1651778130000|2022-05-05 19:15:30|8521.3|8519.8|8522.5|8521|8522.5|8521.4|8521.3|8519.8|22
1651778140000|2022-05-05 19:15:40|8522.6|8521.1|8522.7|8521.2|8522.7|8521.4|8522|8520.8|23
1651778150000|2022-05-05 19:15:50|8522.2|8521.3|8522.7|8521.2|8523|8521.5|8522.2|8521.1|15
1651778160000|2022-05-05 19:16:00|8522.6|8521.1|8522.7|8521.2|8522.9|8521.4|8522.6|8521.1|14
1651778170000|2022-05-05 19:16:10|8522.8|8521.3|8522.9|8521.4|8522.9|8521.5|8522.2|8520.9|22
1651778180000|2022-05-05 19:16:20|8522.7|8521.2|8522.8|8521.3|8522.9|8521.4|8522.7|8521.2|10
1651778190000|2022-05-05 19:16:30|8522.7|8521.2|8522.6|8521.1|8522.8|8521.5|8522.2|8521.1|16
1651778200000|2022-05-05 19:16:40|8522.5|8521|8522.8|8521.3|8522.8|8521.3|8522.5|8521|6
1651778210000|2022-05-05 19:16:50|8522.7|8521.2|8522.9|8521.4|8523|8521.5|8522.7|8521.2|9
1651778220000|2022-05-05 19:17:00|8522.6|8521.7|8522.7|8521.8|8522.9|8521.8|8522.4|8521.1|21
1651778230000|2022-05-05 19:17:10|8522.8|8521.9|8523.2|8521.7|8523.2|8522.1|8522.6|8521.4|14
1651778240000|2022-05-05 19:17:20|8523|8521.5|8523|8522.1|8523.5|8522.3|8523|8521.5|21
1651778250000|2022-05-05 19:17:30|8523.1|8522.2|8523.8|8522.3|8524|8522.6|8523.1|8521.9|18
1651778260000|2022-05-05 19:17:40|8523.9|8522.4|8523.7|8522.2|8523.9|8522.5|8523.3|8522.1|9
1651778270000|2022-05-05 19:17:50|8523.8|8522.3|8524|8522.5|8524.2|8523.1|8523.3|8522.2|20
1651778280000|2022-05-05 19:18:00|8523.8|8522.3|8524|8522.5|8524.1|8522.8|8523.7|8522.3|11
1651778290000|2022-05-05 19:18:10|8523.7|8522.8|8523.8|8522.3|8524|8522.8|8523.5|8522.3|19
1651778300000|2022-05-05 19:18:20|8523.9|8522.4|8523.8|8522.9|8524|8522.9|8523.6|8522.3|10
1651778310000|2022-05-05 19:18:30|8524.1|8522.6|8524.7|8523.2|8525.3|8524.1|8523.8|8522.6|23
1651778320000|2022-05-05 19:18:40|8524.8|8523.3|8525.3|8523.8|8525.3|8523.8|8524.7|8523.2|14
1651778330000|2022-05-05 19:18:50|8525.2|8523.7|8525.3|8523.8|8525.3|8523.8|8525.2|8523.7|8
1651778340000|2022-05-05 19:19:00|8525.4|8523.9|8525.2|8523.7|8525.4|8523.9|8525.2|8523.7|11
1651778350000|2022-05-05 19:19:10|8525.3|8523.8|8525.2|8523.7|8525.4|8524.1|8525|8523.7|12
1651778360000|2022-05-05 19:19:20|8525.3|8523.8|8525.1|8523.6|8525.3|8524|8524.8|8523.6|8
1651778370000|2022-05-05 19:19:30|8524.8|8523.9|8525|8524.1|8525.4|8524.2|8524.6|8523.5|18
1651778380000|2022-05-05 19:19:40|8524.9|8524|8524.9|8524|8525|8524.1|8524.7|8523.8|10
1651778390000|2022-05-05 19:19:50|8524.8|8523.9|8525.3|8523.8|8525.3|8524.1|8524.8|8523.7|10
1651778400000|2022-05-05 19:20:00|8525.2|8523.7|8525.2|8524.3|8525.4|8524.3|8525.1|8523.6|9
1651778410000|2022-05-05 19:20:10|8525.5|8524|8525.1|8524.2|8525.6|8524.4|8525|8523.8|20
1651778420000|2022-05-05 19:20:20|8525|8524.1|8525.4|8523.9|8525.4|8524.3|8525|8523.7|12
1651778430000|2022-05-05 19:20:30|8525.3|8524.4|8525.2|8523.7|8525.6|8524.6|8524.9|8523.7|19
1651778440000|2022-05-05 19:20:40|8525.3|8523.8|8525.2|8523.7|8525.5|8524.3|8524.9|8523.6|27
1651778450000|2022-05-05 19:20:50|8525.3|8523.8|8524.9|8524|8525.6|8524.4|8524.9|8523.8|18
1651778460000|2022-05-05 19:21:00|8525|8524.1|8525.6|8524.7|8525.6|8524.7|8525|8523.9|21
1651778470000|2022-05-05 19:21:10|8525.9|8525|8526.2|8524.7|8526.4|8525.2|8525.9|8524.7|13
1651778480000|2022-05-05 19:21:20|8526.1|8524.6|8526.1|8524.6|8526.4|8525|8525.9|8524.6|15
1651778490000|2022-05-05 19:21:30|8526.2|8524.7|8526.1|8524.6|8526.3|8525|8525.8|8524.6|9
1651778500000|2022-05-05 19:21:40|8526.2|8524.7|8526|8525.1|8526.3|8525.2|8525.7|8524.6|16
1651778510000|2022-05-05 19:21:50|8526.1|8525.2|8526.8|8525.3|8526.9|8525.8|8526|8525.1|18
1651778520000|2022-05-05 19:22:00|8526.9|8525.4|8526.5|8525.6|8526.9|8525.8|8526.4|8525.3|18
1651778530000|2022-05-05 19:22:10|8526.7|8525.2|8526.7|8525.8|8527|8525.8|8526.6|8525.2|11
1651778540000|2022-05-05 19:22:20|8526.8|8525.9|8526.8|8525.3|8526.9|8525.9|8526.4|8525.3|18
1651778550000|2022-05-05 19:22:30|8526.7|8525.2|8526.8|8525.3|8526.9|8525.6|8526.5|8525.2|4
1651778560000|2022-05-05 19:22:40|8526.9|8525.4|8526.2|8525.3|8526.9|8525.6|8526.1|8525.2|13
1651778570000|2022-05-05 19:22:50|8526.1|8525.2|8526.3|8524.8|8526.3|8525.2|8525.3|8524.1|30
1651778580000|2022-05-05 19:23:00|8526.2|8524.7|8525.8|8524.9|8526.2|8525|8525.8|8524.6|5
1651778590000|2022-05-05 19:23:10|8525.7|8524.8|8525.8|8524.3|8525.9|8524.9|8525.4|8524.3|19
1651778600000|2022-05-05 19:23:20|8525.6|8524.7|8526.1|8524.6|8526.1|8524.8|8525.6|8524.4|9
1651778610000|2022-05-05 19:23:30|8526|8524.5|8526|8524.5|8526.2|8525|8525.6|8524.4|9
1651778620000|2022-05-05 19:23:40|8525.9|8524.4|8526.2|8524.7|8526.2|8525|8525.5|8524.3|15
1651778630000|2022-05-05 19:23:50|8526.1|8524.6|8525.7|8524.2|8526.1|8524.6|8525.2|8523.8|17
1651778640000|2022-05-05 19:24:00|8525.8|8524.3|8525.5|8524.6|8525.9|8524.7|8525.5|8524.1|24
1651778650000|2022-05-05 19:24:10|8525.6|8524.7|8525.9|8525|8526.1|8525.1|8525.5|8524.6|17
1651778660000|2022-05-05 19:24:20|8526|8525.1|8525.7|8524.8|8526.1|8525.1|8525.5|8524.5|25
1651778670000|2022-05-05 19:24:30|8526|8524.5|8526|8525.1|8526.4|8525.3|8525.6|8524.5|14
1651778680000|2022-05-05 19:24:40|8526.1|8525.2|8526.3|8524.8|8526.4|8525.2|8525.9|8524.7|15
1651778690000|2022-05-05 19:24:50|8526.4|8524.9|8526|8525.1|8526.4|8525.1|8525.8|8524.9|14
1651778700000|2022-05-05 19:25:00|8525.9|8525|8526.2|8525.3|8526.5|8525.4|8525.9|8525|22
1651778710000|2022-05-05 19:25:10|8526.3|8525.4|8525.9|8525|8526.5|8525.6|8525.9|8525|18
1651778720000|2022-05-05 19:25:20|8526|8525.1|8526.1|8525.2|8526.3|8525.4|8526|8525.1|17
1651778730000|2022-05-05 19:25:30|8526.2|8525.3|8525.9|8525|8526.2|8525.3|8525.5|8524.4|19
1651778740000|2022-05-05 19:25:40|8526|8525.1|8525.9|8525|8526.7|8525.3|8525.9|8525|11
1651778750000|2022-05-05 19:25:50|8525.8|8524.9|8526.8|8525.9|8526.8|8525.9|8524.9|8523.9|30
1651778760000|2022-05-05 19:26:00|8526.7|8525.8|8527.3|8525.8|8527.6|8526.5|8526.7|8525.7|28
1651778770000|2022-05-05 19:26:10|8527.2|8525.7|8527.6|8526.7|8527.8|8526.7|8527.2|8525.7|23
1651778780000|2022-05-05 19:26:20|8527.5|8526.6|8527.1|8525.6|8527.6|8526.6|8526.7|8525.5|28
1651778790000|2022-05-05 19:26:30|8526.7|8525.8|8527.5|8526.6|8527.5|8526.6|8526.7|8525.8|27
1651778800000|2022-05-05 19:26:40|8527.3|8526.4|8527.3|8526.4|8527.7|8526.5|8527.3|8526|14
1651778810000|2022-05-05 19:26:50|8527.4|8526.5|8527.6|8526.1|8527.8|8526.8|8527.2|8526.1|12
1651778820000|2022-05-05 19:27:00|8527.5|8526|8526.1|8525.2|8527.5|8526.3|8526.1|8525.1|25
1651778830000|2022-05-05 19:27:10|8526|8525.1|8526.6|8525.7|8527.1|8526.1|8525.8|8524.7|32
1651778840000|2022-05-05 19:27:20|8527.1|8525.6|8526.3|8525.4|8527.1|8525.7|8526.3|8525.2|19
1651778850000|2022-05-05 19:27:30|8526.4|8525.5|8526.3|8525.4|8526.4|8525.5|8526.2|8525.3|5
1651778860000|2022-05-05 19:27:40|8526.6|8525.1|8526.6|8525.1|8526.6|8525.1|8526.6|8525.1|1
1651778870000|2022-05-05 19:27:50|8526.7|8525.2|8526.4|8525.5|8526.8|8525.6|8526.4|8525.2|8
1651778880000|2022-05-05 19:28:00|8526.7|8525.2|8526.4|8524.9|8526.8|8525.3|8526|8524.8|11
1651778890000|2022-05-05 19:28:10|8526.5|8525|8525.9|8525|8526.6|8525.1|8525.9|8524.8|21
1651778900000|2022-05-05 19:28:20|8526.3|8524.8|8526.4|8524.9|8526.5|8525|8526.2|8524.7|14
1651778910000|2022-05-05 19:28:30|8526.5|8525|8525.7|8524.2|8526.5|8525.1|8525.6|8524.2|22
1651778920000|2022-05-05 19:28:40|8525.8|8524.3|8525.7|8524.2|8525.9|8524.4|8525.7|8524.2|6
1651778930000|2022-05-05 19:28:50|8525.5|8524.6|8525.8|8524.3|8525.8|8524.6|8525.4|8524.2|6
1651778940000|2022-05-05 19:29:00|8525.7|8524.2|8525.8|8524.3|8526|8524.5|8525.7|8524.2|10
1651778950000|2022-05-05 19:29:10|8525.9|8524.4|8526|8525.1|8526.3|8525.1|8525.5|8524.3|16
1651778960000|2022-05-05 19:29:20|8526.1|8525.2|8527.1|8526.2|8527.2|8526.3|8526|8524.8|40
1651778970000|2022-05-05 19:29:30|8527.2|8526.3|8527|8526.1|8527.7|8526.7|8527|8525.9|23
1651778980000|2022-05-05 19:29:40|8527.1|8526.2|8527.1|8525.6|8527.2|8526.2|8526.7|8525.5|13
1651778990000|2022-05-05 19:29:50|8526.8|8525.3|8526.9|8525.4|8527|8525.7|8526.4|8525.2|25
1651779000000|2022-05-05 19:30:00|8526.6|8525.7|8526.9|8525.4|8527.4|8526|8526.6|8525.3|37
1651779010000|2022-05-05 19:30:10|8526.8|8525.3|8526.5|8525|8526.9|8525.4|8525.7|8524.3|38
1651779020000|2022-05-05 19:30:20|8526.4|8524.9|8526.8|8525.3|8526.9|8525.6|8526.2|8524.8|23
1651779030000|2022-05-05 19:30:30|8526.7|8525.2|8526.3|8525.4|8526.8|8525.5|8525.8|8524.7|23
1651779040000|2022-05-05 19:30:40|8526.4|8525.5|8526.7|8525.2|8526.8|8525.7|8526.4|8525.2|20
1651779050000|2022-05-05 19:30:50|8526.4|8525.5|8526.1|8525.2|8526.6|8525.6|8526|8524.8|18
1651779060000|2022-05-05 19:31:00|8526.2|8525.3|8526.5|8525|8526.6|8525.4|8526|8524.9|19
1651779070000|2022-05-05 19:31:10|8526.2|8525.3|8526.5|8525|8526.6|8525.4|8526.1|8524.9|11
1651779080000|2022-05-05 19:31:20|8526.6|8525.1|8526.2|8525.3|8526.6|8525.5|8526.1|8524.8|18
1651779090000|2022-05-05 19:31:30|8526.3|8525.4|8526.5|8525|8526.6|8525.5|8526.3|8525|5
1651779100000|2022-05-05 19:31:40|8526.4|8524.9|8525.6|8524.7|8526.4|8525.4|8525.5|8524.6|11
1651779110000|2022-05-05 19:31:50|8525.4|8524.5|8525.9|8524.4|8526.1|8525.1|8525.4|8524.2|23
1651779120000|2022-05-05 19:32:00|8526|8524.5|8525.6|8524.1|8526|8525|8525.3|8524.1|27
1651779130000|2022-05-05 19:32:10|8525.5|8524|8525.2|8524.3|8525.6|8524.7|8525.2|8524|23
1651779140000|2022-05-05 19:32:20|8525.3|8524.4|8525.5|8524|8525.5|8524.4|8525.1|8523.9|14
1651779150000|2022-05-05 19:32:30|8525.2|8524.3|8525|8524.1|8525.3|8524.4|8525|8524.1|17
1651779160000|2022-05-05 19:32:40|8525.1|8524.2|8525.3|8524.4|8525.6|8524.5|8525.1|8524|26
1651779170000|2022-05-05 19:32:50|8525.2|8524.3|8524.7|8523.8|8525.3|8524.4|8524.7|8523.8|15
1651779180000|2022-05-05 19:33:00|8524.8|8523.9|8524.2|8523.3|8525.1|8524|8524.2|8523.3|26
1651779190000|2022-05-05 19:33:10|8524.3|8523.4|8524.6|8523.7|8524.6|8523.7|8524.1|8523.2|15
1651779200000|2022-05-05 19:33:20|8524.5|8523.6|8524.6|8523.7|8524.8|8523.8|8524.4|8523.3|15
1651779210000|2022-05-05 19:33:30|8524.7|8523.8|8524.4|8523.5|8524.8|8523.9|8524.3|8523.4|11
1651779220000|2022-05-05 19:33:40|8524.3|8523.4|8524.4|8523.5|8524.5|8523.6|8524.2|8523.3|20
1651779230000|2022-05-05 19:33:50|8524.5|8523.6|8524.5|8523.6|8524.6|8523.7|8524.5|8523.6|13
1651779240000|2022-05-05 19:34:00|8524.4|8523.5|8524.4|8523.5|8524.8|8523.9|8524.3|8523.1|23
1651779250000|2022-05-05 19:34:10|8524.7|8523.2|8524.5|8523.6|8524.7|8523.6|8524.1|8523|18
1651779260000|2022-05-05 19:34:20|8524.4|8523.5|8524.5|8523.6|8524.6|8523.6|8523.8|8522.9|18
1651779270000|2022-05-05 19:34:30|8524.8|8523.3|8525|8524.1|8525|8524.1|8524.4|8523.3|13
1651779280000|2022-05-05 19:34:40|8525.1|8524.2|8527.6|8526.1|8527.6|8526.1|8524.9|8524|31
1651779290000|2022-05-05 19:34:50|8527.4|8526.5|8527.7|8526.2|8527.9|8526.6|8527.1|8526|42
1651779300000|2022-05-05 19:35:00|8527.6|8526.7|8528|8527.1|8528.4|8527.1|8527.3|8526.2|33
1651779310000|2022-05-05 19:35:10|8528.3|8526.8|8527.7|8526.8|8528.3|8527.1|8527.4|8526.1|35
1651779320000|2022-05-05 19:35:20|8527.6|8526.7|8526.6|8525.1|8527.9|8526.8|8526.3|8525.1|27
1651779330000|2022-05-05 19:35:30|8526.7|8525.2|8527.2|8525.7|8527.2|8526|8526.5|8525.2|27
1651779340000|2022-05-05 19:35:40|8527.3|8525.8|8527.6|8526.7|8527.9|8526.8|8526.4|8525.3|26
1651779350000|2022-05-05 19:35:50|8527.5|8526.6|8527.1|8526.2|8527.8|8526.6|8527|8525.7|26
1651779360000|2022-05-05 19:36:00|8527|8526.1|8527.3|8525.8|8527.4|8526.3|8526.9|8525.7|16
1651779370000|2022-05-05 19:36:10|8527.1|8526.2|8526.6|8525.7|8527.4|8526.3|8526.3|8525.2|19
1651779380000|2022-05-05 19:36:20|8526.5|8525.6|8527.3|8526.4|8527.4|8526.5|8526.5|8525.6|25
1651779390000|2022-05-05 19:36:30|8527.4|8526.5|8527.7|8526.2|8528.2|8526.9|8527.3|8526.1|29
1651779400000|2022-05-05 19:36:40|8527.6|8526.1|8527.2|8526.3|8527.8|8526.6|8527.2|8526|18
1651779410000|2022-05-05 19:36:50|8527.5|8526|8528.2|8526.7|8528.4|8527.1|8527.4|8525.9|34
1651779420000|2022-05-05 19:37:00|8528.1|8526.6|8528.1|8526.6|8528.3|8527.1|8527.6|8526.3|22
1651779430000|2022-05-05 19:37:10|8527.6|8526.7|8528.1|8526.6|8528.2|8527|8527.6|8526.4|17
1651779440000|2022-05-05 19:37:20|8528.2|8526.7|8528.8|8527.3|8529.1|8528|8527.8|8526.6|42
1651779450000|2022-05-05 19:37:30|8528.9|8527.4|8529.1|8527.6|8529.8|8528.6|8528.6|8527.4|31
1651779460000|2022-05-05 19:37:40|8529|8527.5|8528.8|8527.3|8529.2|8527.7|8528.1|8527.2|14
1651779470000|2022-05-05 19:37:50|8528.6|8527.7|8529.3|8527.8|8529.3|8528.1|8528.4|8527.2|31
1651779480000|2022-05-05 19:38:00|8529.2|8527.7|8529.4|8527.9|8529.9|8528.4|8529|8527.6|32
1651779490000|2022-05-05 19:38:10|8529.6|8528.1|8529.8|8528.3|8530|8528.8|8529.4|8528|21
1651779500000|2022-05-05 19:38:20|8529.7|8528.2|8528.9|8528|8529.7|8528.2|8528.7|8527.4|24
1651779510000|2022-05-05 19:38:30|8528.8|8527.9|8529|8527.5|8529.2|8528|8528.7|8527.4|17
1651779520000|2022-05-05 19:38:40|8529.1|8527.6|8529.1|8527.6|8529.1|8528|8528.5|8527.3|18
1651779530000|2022-05-05 19:38:50|8529|8527.5|8529.4|8527.9|8529.4|8528.1|8528.8|8527.5|19
1651779540000|2022-05-05 19:39:00|8529.3|8527.8|8530.1|8528.6|8530.4|8529.1|8529.2|8527.8|37
1651779550000|2022-05-05 19:39:10|8530|8528.5|8529.7|8528.2|8530|8528.6|8528.9|8527.7|26
1651779560000|2022-05-05 19:39:20|8529.8|8528.3|8529.8|8528.9|8530.5|8529.6|8529.5|8528.2|29
1651779570000|2022-05-05 19:39:30|8529.9|8529|8530.4|8528.9|8530.4|8529.3|8529.6|8528.7|21
1651779580000|2022-05-05 19:39:40|8530.2|8528.7|8531.5|8530|8531.6|8530.3|8529.7|8528.5|24
1651779590000|2022-05-05 19:39:50|8531.6|8530.1|8530.9|8529.4|8531.6|8530.4|8530.9|8529.4|20
1651779600000|2022-05-05 19:40:00|8530.5|8529.6|8530.1|8529.2|8530.9|8529.7|8530.1|8529|19
1651779610000|2022-05-05 19:40:10|8530.4|8528.9|8529.9|8529|8530.4|8529|8529.8|8528.6|18
1651779620000|2022-05-05 19:40:20|8530|8529.1|8530.2|8528.7|8530.2|8529.1|8529.5|8528.2|27
1651779630000|2022-05-05 19:40:30|8530.1|8528.6|8530.1|8528.6|8530.3|8529.1|8529.8|8528.4|21
1651779640000|2022-05-05 19:40:40|8530|8528.5|8529.9|8529|8530.3|8529.2|8529.7|8528.3|17
1651779650000|2022-05-05 19:40:50|8529.8|8528.9|8530.1|8529.2|8530.3|8529.2|8529.7|8528.6|15
1651779660000|2022-05-05 19:41:00|8530.2|8529.3|8530|8528.5|8530.5|8529.5|8529.7|8528.5|23
1651779670000|2022-05-05 19:41:10|8530.1|8528.6|8530.3|8528.8|8530.6|8529.5|8529.8|8528.6|17
1651779680000|2022-05-05 19:41:20|8530.1|8528.6|8529.6|8528.7|8530.1|8528.9|8529.6|8528.5|12
1651779690000|2022-05-05 19:41:30|8529.7|8528.8|8529.7|8528.2|8530|8528.8|8529.3|8528.2|12
1651779700000|2022-05-05 19:41:40|8529.8|8528.3|8529.7|8528.2|8529.9|8528.4|8529.6|8528.1|11
1651779710000|2022-05-05 19:41:50|8529.6|8528.1|8529.3|8527.8|8529.7|8528.2|8528.9|8527.7|15
1651779720000|2022-05-05 19:42:00|8529.2|8527.7|8530|8528.5|8530.1|8528.8|8528.6|8527.4|23
1651779730000|2022-05-05 19:42:10|8530.1|8528.6|8530.3|8528.8|8530.3|8529.1|8529.9|8528.4|12
1651779740000|2022-05-05 19:42:20|8530.4|8528.9|8530.4|8528.9|8530.6|8529.3|8530.2|8528.9|15
1651779750000|2022-05-05 19:42:30|8530.2|8529.3|8530.5|8529.6|8530.9|8529.6|8530.1|8529|22
1651779760000|2022-05-05 19:42:40|8530.4|8529.5|8529.9|8529|8530.5|8529.6|8529.8|8528.7|13
1651779770000|2022-05-05 19:42:50|8530|8529.1|8530.8|8529.3|8530.8|8529.6|8530|8529.1|22
1651779780000|2022-05-05 19:43:00|8530.4|8529.5|8530.5|8529.6|8530.6|8529.7|8530.4|8529.5|14
1651779790000|2022-05-05 19:43:10|8530.6|8529.7|8530.5|8529|8530.7|8529.7|8530.5|8529|16
1651779800000|2022-05-05 19:43:20|8530.4|8528.9|8529.7|8528.2|8530.4|8528.9|8529.6|8528.1|23
1651779810000|2022-05-05 19:43:30|8529.6|8528.1|8529.8|8528.3|8529.9|8528.4|8529.4|8527.9|19
1651779820000|2022-05-05 19:43:40|8529.7|8528.2|8529.5|8528.6|8529.7|8528.8|8529.1|8528.2|28
1651779830000|2022-05-05 19:43:50|8529.4|8528.5|8530|8529.1|8530.2|8529.1|8529.4|8528.3|23
1651779840000|2022-05-05 19:44:00|8529.9|8529|8530.1|8529.2|8530.6|8529.3|8529.9|8528.7|19
1651779850000|2022-05-05 19:44:10|8530.2|8529.3|8529.9|8529|8530.3|8529.3|8529.7|8528.5|23
1651779860000|2022-05-05 19:44:20|8529.8|8528.9|8530.3|8529.4|8530.6|8529.4|8529.7|8528.7|23
1651779870000|2022-05-05 19:44:30|8530.2|8529.3|8530.5|8529|8530.7|8529.4|8530.1|8529|12
1651779880000|2022-05-05 19:44:40|8530.6|8529.1|8530.6|8529.1|8530.7|8529.2|8530.5|8529|5
1651779890000|2022-05-05 19:44:50|8530.7|8529.2|8530.4|8529.5|8531.1|8530.2|8529.8|8528.9|26
1651779900000|2022-05-05 19:45:00|8530.3|8529.4|8530.2|8528.7|8530.7|8529.6|8530.2|8528.7|21
1651779910000|2022-05-05 19:45:10|8530|8528.5|8530.1|8528.6|8530.1|8528.9|8529.5|8528.5|19
1651779920000|2022-05-05 19:45:20|8530|8528.5|8529.3|8528.4|8530.1|8529|8529.3|8528.4|17
1651779930000|2022-05-05 19:45:30|8529.6|8528.1|8529.3|8528.4|8529.6|8528.6|8529.2|8528.1|19
1651779940000|2022-05-05 19:45:40|8529.4|8528.5|8529.3|8528.4|8529.4|8528.5|8529.1|8528.2|10
1651779950000|2022-05-05 19:45:50|8529.2|8528.3|8529.4|8528.5|8529.9|8528.7|8529.2|8528.3|19
1651779960000|2022-05-05 19:46:00|8529.2|8528.3|8529.6|8528.1|8529.7|8528.5|8529|8527.7|21
1651779970000|2022-05-05 19:46:10|8529.5|8528|8529.6|8528.1|8529.6|8528.1|8529.5|8528|2
1651779980000|2022-05-05 19:46:20|8529.5|8528|8529.3|8528.4|8529.7|8528.5|8529.1|8528|28
1651779990000|2022-05-05 19:46:30|8529.2|8528.3|8528.7|8527.8|8529.3|8528.3|8528.5|8527.6|29
1651780000000|2022-05-05 19:46:40|8528.6|8527.7|8529.3|8528.4|8529.4|8528.4|8528.6|8527.7|23
1651780010000|2022-05-05 19:46:50|8529.6|8528.1|8529.2|8528.3|8529.6|8528.4|8528.9|8527.7|18
1651780020000|2022-05-05 19:47:00|8529.3|8528.4|8529.4|8527.9|8529.8|8528.5|8529.2|8527.8|22
1651780030000|2022-05-05 19:47:10|8528.8|8528.1|8529.4|8528.5|8529.9|8528.5|8528.8|8527.9|32
1651780040000|2022-05-05 19:47:20|8529.3|8528.4|8529.4|8527.9|8529.5|8528.4|8529|8527.7|13
1651780050000|2022-05-05 19:47:30|8529.5|8528|8529.6|8528.1|8529.7|8528.3|8529.1|8527.8|29
1651780060000|2022-05-05 19:47:40|8529.7|8528.2|8529.3|8528.4|8529.7|8528.5|8529.3|8527.9|28
1651780070000|2022-05-05 19:47:50|8529.4|8528.5|8529.2|8527.7|8529.6|8528.5|8529.1|8527.6|15
1651780080000|2022-05-05 19:48:00|8529.3|8527.8|8529.7|8528.8|8530|8528.8|8528.8|8527.3|34
1651780090000|2022-05-05 19:48:10|8529.8|8528.9|8529.6|8528.1|8530.1|8528.9|8529.5|8528|25
1651780100000|2022-05-05 19:48:20|8529.5|8528|8530.8|8529.3|8530.8|8529.3|8529.1|8527.6|39
1651780110000|2022-05-05 19:48:30|8530.7|8529.2|8531.3|8529.8|8531.3|8529.8|8530.6|8529.2|16
1651780120000|2022-05-05 19:48:40|8531.2|8529.7|8531.1|8529.6|8531.3|8530.1|8530.7|8529.5|22
1651780130000|2022-05-05 19:48:50|8530.9|8529.4|8531|8529.5|8531|8529.8|8530.4|8529.2|27
1651780140000|2022-05-05 19:49:00|8530.9|8529.4|8530.7|8529.2|8530.9|8529.6|8530.3|8529|24
1651780150000|2022-05-05 19:49:10|8530.6|8529.1|8530.4|8529.5|8530.9|8529.6|8530.3|8529.1|18
1651780160000|2022-05-05 19:49:20|8530.5|8529.6|8532|8530.5|8532|8530.8|8530.3|8529.1|21
1651780170000|2022-05-05 19:49:30|8531.9|8530.4|8531.8|8530.3|8531.9|8530.8|8531.3|8530|28
1651780180000|2022-05-05 19:49:40|8531.6|8530.7|8531.4|8529.9|8532|8530.7|8531.3|8529.8|23
1651780190000|2022-05-05 19:49:50|8531.5|8530|8532.4|8530.9|8532.4|8530.9|8531|8529.6|36
1651780200000|2022-05-05 19:50:00|8532.3|8530.8|8530.7|8529.2|8532.3|8530.8|8530.5|8529.2|40
1651780210000|2022-05-05 19:50:10|8530.6|8529.1|8529.1|8528.2|8530.6|8529.2|8529|8527.9|36
1651780220000|2022-05-05 19:50:20|8529.4|8527.9|8530.1|8528.6|8530.3|8529.1|8529|8527.8|22
1651780230000|2022-05-05 19:50:30|8530.2|8528.7|8530.4|8528.9|8530.5|8529.4|8529.6|8528.4|39
1651780240000|2022-05-05 19:50:40|8530.3|8528.8|8530.3|8529.4|8530.6|8529.5|8529.7|8528.4|32
1651780250000|2022-05-05 19:50:50|8530.2|8529.3|8530.9|8529.4|8531|8529.9|8530.1|8529.1|33
1651780260000|2022-05-05 19:51:00|8530.6|8529.1|8531.1|8530.2|8531.5|8530.3|8530|8528.8|46
1651780270000|2022-05-05 19:51:10|8531.5|8530|8531.5|8530|8531.8|8530.4|8530.9|8529.8|31
1651780280000|2022-05-05 19:51:20|8531.7|8530.2|8531.7|8530.8|8532.2|8530.9|8531.6|8530.2|26
1651780290000|2022-05-05 19:51:30|8532|8530.5|8532.6|8531.1|8533.1|8531.8|8531.6|8530.4|30
1651780300000|2022-05-05 19:51:40|8532.5|8531|8532.6|8531.1|8532.9|8531.4|8532.3|8530.8|27
1651780310000|2022-05-05 19:51:50|8532.7|8531.2|8532.5|8531|8532.7|8531.3|8532.1|8530.7|21
1651780320000|2022-05-05 19:52:00|8532.4|8530.9|8532.7|8531.2|8532.8|8531.5|8532.4|8530.9|23
1651780330000|2022-05-05 19:52:10|8532.6|8531.1|8532.5|8531|8532.6|8531.4|8532.2|8530.7|26
1651780340000|2022-05-05 19:52:20|8532.4|8530.9|8532.6|8531.1|8532.7|8531.4|8532.2|8530.7|25
1651780350000|2022-05-05 19:52:30|8532.7|8531.2|8532.1|8530.6|8533|8531.5|8532.1|8530.6|27
1651780360000|2022-05-05 19:52:40|8531.7|8530.8|8531.9|8530.4|8532.1|8530.8|8531.6|8530.3|16
1651780370000|2022-05-05 19:52:50|8531.8|8530.3|8532.7|8531.8|8532.8|8531.9|8531.8|8530.3|27
1651780380000|2022-05-05 19:53:00|8532.6|8531.7|8532.4|8531.5|8533.3|8532|8532.4|8531.5|25
1651780390000|2022-05-05 19:53:10|8532.5|8531.6|8532.9|8531.4|8533.2|8532|8532.5|8531.2|26
1651780400000|2022-05-05 19:53:20|8533|8531.5|8533.1|8531.6|8533.1|8531.9|8532.6|8531.3|21
1651780410000|2022-05-05 19:53:30|8533.2|8531.7|8532.9|8531.4|8533.2|8531.7|8532.9|8531.4|14
1651780420000|2022-05-05 19:53:40|8533.2|8531.7|8532.6|8531.7|8533.2|8531.8|8532.5|8531.4|13
1651780430000|2022-05-05 19:53:50|8533|8531.5|8532.4|8530.9|8533|8531.7|8532.1|8530.9|22
1651780440000|2022-05-05 19:54:00|8532.5|8531|8532.8|8531.3|8532.9|8531.4|8531.8|8530.4|23
1651780450000|2022-05-05 19:54:10|8532.7|8531.2|8532.9|8531.4|8532.9|8531.4|8532.7|8531.2|11
1651780460000|2022-05-05 19:54:20|8533|8531.5|8533|8531.5|8533.1|8531.6|8532.8|8531.3|16
1651780470000|2022-05-05 19:54:30|8532.9|8531.4|8533|8531.5|8533.2|8531.7|8532.9|8531.4|15
1651780480000|2022-05-05 19:54:40|8533.2|8531.7|8534|8532.5|8534|8532.6|8533.1|8531.7|27
1651780490000|2022-05-05 19:54:50|8533.9|8532.4|8533.6|8532.1|8533.9|8532.4|8533.3|8531.8|22
1651780500000|2022-05-05 19:55:00|8533.7|8532.2|8534.2|8532.7|8534.4|8532.9|8533.7|8532.2|14
1651780510000|2022-05-05 19:55:10|8534.3|8532.8|8534.3|8532.8|8534.5|8533.4|8534.1|8532.6|22
1651780520000|2022-05-05 19:55:20|8534.2|8532.7|8534.5|8533|8534.5|8533.3|8533.8|8532.3|24
1651780530000|2022-05-05 19:55:30|8534.4|8532.9|8534.1|8532.6|8534.5|8533|8533.7|8532.2|23
1651780540000|2022-05-05 19:55:40|8533.8|8532.9|8534.4|8532.9|8534.4|8533.2|8533.8|8532.4|13
1651780550000|2022-05-05 19:55:50|8534.3|8532.8|8534.4|8532.9|8534.4|8532.9|8534.3|8532.8|6
1651780560000|2022-05-05 19:56:00|8534.3|8532.8|8533.4|8532.5|8534.5|8533|8533.4|8532.2|19
1651780570000|2022-05-05 19:56:10|8533.5|8532.6|8533.4|8532.5|8533.5|8532.6|8533.1|8532.2|17
1651780580000|2022-05-05 19:56:20|8533.5|8532.6|8533.1|8532.2|8533.5|8532.6|8533.1|8532.2|14
1651780590000|2022-05-05 19:56:30|8533|8532.1|8533.2|8532.3|8533.3|8532.4|8533|8532.1|17
1651780600000|2022-05-05 19:56:40|8533.3|8532.4|8533.4|8532.5|8533.5|8532.6|8533.2|8532.3|12
1651780610000|2022-05-05 19:56:50|8533.5|8532.6|8532.9|8532|8533.5|8532.6|8532.8|8531.6|19
1651780620000|2022-05-05 19:57:00|8532.8|8531.9|8532.6|8531.7|8532.9|8532|8532.6|8531.7|15
1651780630000|2022-05-05 19:57:10|8532.7|8531.8|8532.6|8531.7|8533.1|8531.8|8532.5|8531.4|17
1651780640000|2022-05-05 19:57:20|8532.5|8531.6|8532.8|8531.9|8532.8|8531.9|8532.5|8531.6|14
1651780650000|2022-05-05 19:57:30|8532.7|8531.8|8532.7|8531.8|8532.7|8531.8|8532.6|8531.7|3
1651780660000|2022-05-05 19:57:40|8532.6|8531.7|8532.9|8531.4|8533|8531.8|8532.6|8531.4|10
1651780670000|2022-05-05 19:57:50|8533|8531.5|8532.6|8531.7|8533|8532|8532.5|8531.5|9
1651780680000|2022-05-05 19:58:00|8532.5|8531.6|8533.5|8532.6|8533.5|8532.6|8532.5|8531.6|14
1651780690000|2022-05-05 19:58:10|8533.4|8532.5|8533.5|8532|8533.5|8532.6|8533.1|8532|19
1651780700000|2022-05-05 19:58:20|8533.4|8531.9|8532.7|8531.8|8533.4|8532.2|8532.6|8531.7|12
1651780710000|2022-05-05 19:58:30|8532.6|8531.7|8533.2|8531.7|8533.2|8532|8532.3|8531.4|23
1651780720000|2022-05-05 19:58:40|8533.1|8531.6|8532.9|8532|8533.1|8532.1|8532.8|8531.6|8
1651780730000|2022-05-05 19:58:50|8533.2|8531.7|8532.9|8532|8533.2|8532.1|8532.8|8531.7|17
1651780740000|2022-05-05 19:59:00|8533|8532.1|8533|8532.1|8533.4|8532.2|8532.9|8531.9|12
1651780750000|2022-05-05 19:59:10|8533.1|8532.2|8532.9|8532|8533.1|8532.2|8532.8|8531.6|10
1651780760000|2022-05-05 19:59:20|8532.8|8531.9|8532.9|8532|8533.2|8532|8532.7|8531.6|17
1651780770000|2022-05-05 19:59:30|8533.1|8531.6|8533.5|8532.6|8533.5|8532.6|8532.8|8531.6|15
1651780780000|2022-05-05 19:59:40|8533.4|8532.5|8533.4|8532.5|8533.7|8532.6|8533.1|8532|20
1651780790000|2022-05-05 19:59:50|8533.5|8532.6|8533.2|8532.3|8533.8|8532.7|8533.1|8532.2|16
1651780800000|2022-05-05 20:00:00|8533|8532.1|8532.8|8531.3|8533.3|8532.1|8532.4|8531.3|33
1651780810000|2022-05-05 20:00:10|8533|8531.5|8532.9|8531.4|8533.2|8531.8|8532.4|8531.3|26
1651780820000|2022-05-05 20:00:20|8533|8531.5|8531.6|8530.1|8533|8531.5|8531.6|8530.1|23
1651780830000|2022-05-05 20:00:30|8531.4|8529.9|8531|8530.1|8531.4|8530.2|8531|8529.5|24
1651780840000|2022-05-05 20:00:40|8531.3|8529.8|8530.2|8529.3|8531.3|8530|8530.2|8529.3|27
1651780850000|2022-05-05 20:00:50|8530.3|8528.8|8530.3|8528.8|8530.4|8529.2|8529.6|8528.3|26
1651780860000|2022-05-05 20:01:00|8530|8529.1|8531.6|8530.1|8531.8|8530.5|8529.9|8528.8|32
1651780870000|2022-05-05 20:01:10|8531.3|8530.4|8531.1|8529.6|8531.5|8530.4|8530.9|8529.6|17
1651780880000|2022-05-05 20:01:20|8531.2|8529.7|8530.8|8529.3|8531.3|8530|8530.4|8529.3|18
1651780890000|2022-05-05 20:01:30|8530.7|8529.2|8530.7|8529.2|8530.8|8529.3|8530.5|8529|17
1651780900000|2022-05-05 20:01:40|8530.3|8528.8|8530.3|8528.8|8530.4|8529.2|8530.1|8528.6|13
1651780910000|2022-05-05 20:01:50|8530.2|8528.7|8529.5|8528|8530.2|8528.9|8529.5|8528|13
1651780920000|2022-05-05 20:02:00|8529.3|8527.8|8530.2|8528.7|8530.3|8528.8|8529.3|8527.8|20
1651780930000|2022-05-05 20:02:10|8529.9|8529|8530.4|8528.9|8530.5|8529.1|8529.9|8528.5|17
1651780940000|2022-05-05 20:02:20|8530.3|8528.8|8531.1|8529.6|8531.1|8529.7|8530.3|8528.8|15
1651780950000|2022-05-05 20:02:30|8530.9|8529.4|8531|8529.5|8531.1|8529.6|8530.9|8529.4|10
1651780960000|2022-05-05 20:02:40|8531.1|8529.6|8530.8|8529.3|8531.3|8529.8|8530.8|8529.3|24
1651780970000|2022-05-05 20:02:50|8530.9|8529.4|8530.8|8529.3|8531|8529.5|8530.8|8529.3|8
1651780980000|2022-05-05 20:03:00|8530.9|8529.4|8531.2|8529.7|8531.4|8529.9|8530.6|8529.4|18
1651780990000|2022-05-05 20:03:10|8531.3|8529.8|8531.1|8529.6|8531.3|8529.8|8531.1|8529.6|9
1651781000000|2022-05-05 20:03:20|8531.2|8529.7|8531.2|8529.7|8531.3|8529.8|8531.2|8529.7|5
1651781010000|2022-05-05 20:03:30|8531.1|8529.6|8531.3|8529.8|8531.5|8530|8530.9|8529.4|18
1651781020000|2022-05-05 20:03:40|8531.4|8529.9|8531.6|8530.1|8531.7|8530.2|8531.3|8529.8|15
1651781030000|2022-05-05 20:03:50|8531.5|8530|8531.6|8530.1|8531.7|8530.2|8531.5|8530|8
1651781040000|2022-05-05 20:04:00|8531.7|8530.2|8531.9|8530.4|8532|8530.5|8531.7|8530.2|10
1651781050000|2022-05-05 20:04:10|8532|8530.5|8532.3|8530.8|8532.3|8530.8|8532|8530.5|8
1651781060000|2022-05-05 20:04:20|8532.2|8530.7|8531.9|8531|8532.3|8531.1|8531.9|8530.7|4
1651781070000|2022-05-05 20:04:30|8532|8531.1|8532.3|8530.8|8532.3|8531.1|8532|8530.7|8
1651781080000|2022-05-05 20:04:40|8532.2|8530.7|8532.4|8530.9|8532.5|8531.4|8532.2|8530.7|8
1651781090000|2022-05-05 20:04:50|8532.5|8531|8532.5|8531|8532.8|8531.6|8532.2|8530.9|10
1651781100000|2022-05-05 20:05:00|8532.4|8530.9|8531.9|8531|8532.4|8531.2|8531.9|8530.4|18
1651781110000|2022-05-05 20:05:10|8532|8531.1|8532.3|8530.8|8532.3|8531.1|8532|8530.7|9
1651781120000|2022-05-05 20:05:20|8532.1|8530.6|8531.9|8530.4|8532.1|8530.8|8531.6|8530.2|14
1651781130000|2022-05-05 20:05:30|8532|8530.5|8531.9|8530.4|8532|8530.5|8531.9|8530.4|6
1651781140000|2022-05-05 20:05:40|8532|8530.5|8532.2|8530.7|8532.3|8530.8|8531.9|8530.4|9
1651781150000|2022-05-05 20:05:50|8532.3|8530.8|8532.2|8530.7|8532.3|8530.8|8532.2|8530.7|4
1651781160000|2022-05-05 20:06:00|8531.9|8530.4|8531.4|8530.5|8532|8530.8|8531.4|8530.3|17
1651781170000|2022-05-05 20:06:10|8531.7|8530.2|8531.6|8530.1|8531.9|8530.4|8531.5|8530|18
1651781180000|2022-05-05 20:06:20|8531.7|8530.2|8531.7|8530.2|8531.9|8530.4|8531.3|8530|20
1651781190000|2022-05-05 20:06:30|8531.4|8529.9|8531.7|8530.2|8531.7|8530.4|8531.3|8529.9|5
1651781200000|2022-05-05 20:06:40|8531.6|8530.1|8531.6|8530.1|8531.7|8530.6|8531.3|8530.1|8
1651781210000|2022-05-05 20:06:50|8531.5|8530|8531.7|8530.2|8531.8|8530.4|8531.3|8530|11
1651781220000|2022-05-05 20:07:00|8531.6|8530.1|8531.2|8529.7|8531.6|8530.1|8531.1|8529.6|11
1651781230000|2022-05-05 20:07:10|8531.1|8529.6|8531.2|8529.7|8531.2|8529.7|8531.1|8529.6|2
1651781240000|2022-05-05 20:07:20|8531.1|8529.6|8531.2|8529.7|8531.2|8529.7|8531.1|8529.6|2
1651781250000|2022-05-05 20:07:30|8531.1|8529.6|8531.2|8529.7|8531.2|8529.7|8531.1|8529.6|6
1651781260000|2022-05-05 20:07:40|8531.1|8529.6|8531.2|8529.7|8531.2|8529.7|8531.1|8529.6|4
1651781270000|2022-05-05 20:07:50|8531.1|8529.6|8530.6|8529.1|8531.1|8529.6|8530.5|8529|12
1651781280000|2022-05-05 20:08:00|8530.7|8529.2|8530.5|8529|8530.7|8529.2|8530.1|8528.6|19
1651781290000|2022-05-05 20:08:10|8530.4|8528.9|8531.1|8529.6|8531.2|8529.9|8530.2|8528.7|23
1651781300000|2022-05-05 20:08:20|8531|8529.5|8531.1|8529.6|8531.2|8529.7|8531|8529.5|16
1651781310000|2022-05-05 20:08:30|8531.2|8529.7|8531.2|8529.7|8531.3|8529.8|8531.2|8529.7|5
1651781320000|2022-05-05 20:08:40|8531.1|8529.6|8531|8529.5|8531.2|8529.7|8531|8529.5|10
1651781330000|2022-05-05 20:08:50|8531.1|8529.6|8531|8529.5|8531.1|8529.6|8530.8|8529.3|7
1651781340000|2022-05-05 20:09:00|8530.9|8529.4|8531|8529.5|8531|8529.5|8530.8|8529.3|16
1651781350000|2022-05-05 20:09:10|8530.9|8529.4|8530.9|8529.4|8531|8529.5|8530.9|8529.4|7
1651781360000|2022-05-05 20:09:20|8531|8529.5|8531.1|8529.6|8531.1|8529.6|8530.9|8529.4|9
1651781370000|2022-05-05 20:09:30|8531.2|8529.7|8531.1|8529.6|8531.2|8529.7|8531.1|8529.6|6
1651781380000|2022-05-05 20:09:40|8531|8529.5|8530.9|8529.4|8531.2|8529.7|8530.8|8529.3|16
1651781390000|2022-05-05 20:09:50|8530.8|8529.3|8531.2|8529.7|8531.3|8529.8|8530.8|8529.3|16
1651781400000|2022-05-05 20:10:00|8531.3|8529.8|8530.8|8529.9|8531.4|8529.9|8530.8|8529.6|9
1651781410000|2022-05-05 20:10:10|8531|8529.5|8531.1|8529.6|8531.1|8529.6|8531|8529.5|8
1651781420000|2022-05-05 20:10:20|8531|8529.5|8530.5|8529.6|8531.3|8529.8|8530.5|8529.4|9
1651781430000|2022-05-05 20:10:30|8530.6|8529.7|8530.6|8529.7|8530.6|8529.7|8530.6|8529.7|1
1651781440000|2022-05-05 20:10:40|8531|8529.5|8530.9|8529.4|8531|8529.5|8530.9|8529.4|2
1651781450000|2022-05-05 20:10:50|8530.5|8529.6|8530.5|8529.6|8530.6|8529.7|8530.5|8529.6|3
1651781460000|2022-05-05 20:11:00|8530.6|8529.7|8530.9|8529.4|8531|8529.8|8530.6|8529.4|6
1651781470000|2022-05-05 20:11:10|8531|8529.5|8531.3|8529.8|8531.3|8529.8|8531|8529.5|6
1651781480000|2022-05-05 20:11:20|8531.2|8529.7|8531.3|8529.8|8531.4|8529.9|8531.2|8529.7|6
1651781490000|2022-05-05 20:11:30|8531.4|8529.9|8531.3|8529.8|8531.4|8529.9|8531.3|8529.8|8
1651781500000|2022-05-05 20:11:40|8531.4|8529.9|8531.4|8529.9|8531.4|8529.9|8531.4|8529.9|1
1651781510000|2022-05-05 20:11:50|8531.5|8530|8531.4|8529.9|8531.5|8530|8531.4|8529.9|2
1651781520000|2022-05-05 20:12:00|8531.1|8530.2|8531|8530.1|8531.1|8530.2|8530.9|8530|6
1651781530000|2022-05-05 20:12:10|8531.1|8530.2|8531.2|8529.7|8531.4|8530.2|8530.9|8529.6|11
1651781540000|2022-05-05 20:12:20|8531.1|8529.6|8531.4|8529.9|8531.4|8529.9|8531.1|8529.6|8
1651781550000|2022-05-05 20:12:30|8531.5|8530|8531.4|8530.5|8531.6|8530.5|8531.4|8529.9|7
1651781560000|2022-05-05 20:12:40|8531.3|8530.4|8531.4|8530.5|8531.4|8530.5|8531.3|8530.4|4
1651781570000|2022-05-05 20:12:50|8531.6|8530.1|8530.7|8529.8|8531.6|8530.3|8530.7|8529.4|16
1651781580000|2022-05-05 20:13:00|8530.6|8529.7|8531.1|8529.6|8531.2|8529.9|8530.6|8529.6|5
1651781590000|2022-05-05 20:13:10|8531.2|8529.7|8531.1|8529.6|8531.2|8529.7|8531|8529.5|6
1651781600000|2022-05-05 20:13:20|8531|8529.5|8531|8529.5|8531.2|8529.7|8531|8529.5|13
1651781610000|2022-05-05 20:13:30|8531.1|8529.6|8531.1|8529.6|8531.1|8529.6|8531|8529.5|5
1651781620000|2022-05-05 20:13:40|8531.5|8530|8531.5|8530|8531.6|8530.1|8531.4|8529.9|6
1651781630000|2022-05-05 20:13:50|8531.6|8530.1|8531.5|8530|8531.6|8530.1|8531.5|8530|2
1651781640000|2022-05-05 20:14:00|8531.6|8530.1|8531.5|8530|8531.6|8530.1|8531.5|8530|2
1651781650000|2022-05-05 20:14:10|8531.6|8530.1|8531.5|8530|8531.6|8530.1|8531.5|8530|6
1651781660000|2022-05-05 20:14:20|8531.1|8530.2|8531.4|8529.9|8531.5|8530.2|8531.1|8529.8|8
1651781670000|2022-05-05 20:14:30|8531.5|8530|8531.5|8530|8531.5|8530|8531.5|8530|1
1651781680000|2022-05-05 20:14:40|8531.2|8530.3|8531.1|8530.2|8531.2|8530.3|8531.1|8530.2|2
1651781690000|2022-05-05 20:14:50|8531.2|8530.3|8531.1|8530.2|8531.2|8530.3|8531.1|8530.2|4
1651781700000|2022-05-05 20:15:00|8531.2|8530.3|8531.9|8530.4|8531.9|8530.8|8531.2|8530.3|11
1651781710000|2022-05-05 20:15:10|8531.8|8530.3|8531.5|8530.6|8531.9|8530.7|8531.5|8530.3|8
1651781720000|2022-05-05 20:15:20|8531.6|8530.7|8531.5|8530.6|8531.6|8530.7|8531.5|8530.6|2
1651781730000|2022-05-05 20:15:30|8531.4|8530.5|8531.3|8530.4|8531.4|8530.5|8531.3|8530.4|4
1651781740000|2022-05-05 20:15:40|8531.4|8530.5|8532.5|8531|8532.5|8531.2|8531.4|8530.5|5
1651781750000|2022-05-05 20:15:50|8532.6|8531.1|8532.5|8531|8532.6|8531.1|8532.5|8531|2
1651781760000|2022-05-05 20:16:00|8532.6|8531.1|8532.6|8531.1|8532.8|8531.4|8532.3|8531.1|5
1651781770000|2022-05-05 20:16:10|8532.5|8531|8532.5|8531|8532.6|8531.1|8532.5|8531|5
1651781790000|2022-05-05 20:16:30|8532.4|8530.9|8532.3|8530.8|8532.4|8530.9|8532.3|8530.8|4
1651781800000|2022-05-05 20:16:40|8532.4|8530.9|8532.4|8530.9|8532.4|8530.9|8532.4|8530.9|1
1651781810000|2022-05-05 20:16:50|8532.3|8530.8|8532.3|8530.8|8532.3|8530.8|8532.3|8530.8|1
1651781820000|2022-05-05 20:17:00|8532.4|8530.9|8532.4|8530.9|8532.4|8530.9|8532.3|8530.8|5
1651781830000|2022-05-05 20:17:10|8532.3|8530.8|8532.3|8530.8|8532.3|8530.8|8532.3|8530.8|1
1651781840000|2022-05-05 20:17:20|8532.4|8530.9|8532|8531.1|8532.4|8531.2|8532|8530.8|5
1651781850000|2022-05-05 20:17:30|8532.3|8530.8|8532.3|8530.8|8532.3|8530.8|8532.3|8530.8|1
1651781860000|2022-05-05 20:17:40|8532.2|8530.7|8532.1|8530.6|8532.3|8530.8|8532.1|8530.6|6
1651781870000|2022-05-05 20:17:50|8532.2|8530.7|8532.1|8530.6|8532.2|8530.7|8532|8530.5|4
1651781880000|2022-05-05 20:18:00|8532|8530.5|8531.7|8530.2|8532|8530.9|8531.4|8530.2|16
1651781890000|2022-05-05 20:18:10|8531.8|8530.3|8531.7|8530.2|8531.8|8530.6|8531.3|8530.1|24
1651781900000|2022-05-05 20:18:20|8531.8|8530.3|8531.3|8529.8|8531.8|8530.3|8531.1|8529.6|15
1651781910000|2022-05-05 20:18:30|8531.4|8529.9|8531.5|8530|8531.5|8530.2|8531.1|8529.8|5
1651781920000|2022-05-05 20:18:40|8531.4|8529.9|8531.2|8530.3|8531.4|8530.3|8531.2|8529.8|4
1651781930000|2022-05-05 20:18:50|8531.1|8530.2|8531.4|8529.9|8531.4|8530.2|8531.1|8529.8|4
1651781940000|2022-05-05 20:19:00|8531.3|8530.4|8531.7|8530.2|8531.7|8530.5|8531.3|8530.1|8
1651781950000|2022-05-05 20:19:10|8531.6|8530.1|8531.7|8530.2|8531.8|8530.3|8531.6|8530.1|8
1651781960000|2022-05-05 20:19:20|8531.6|8530.1|8531.6|8530.1|8531.6|8530.1|8531.6|8530.1|1
1651781970000|2022-05-05 20:19:30|8531.7|8530.2|8531.8|8530.3|8531.9|8530.4|8531.6|8530.1|4
1651781980000|2022-05-05 20:19:40|8531.5|8530.6|8532|8530.5|8532|8530.6|8531.5|8530.4|4
1651781990000|2022-05-05 20:19:50|8531.6|8530.7|8531.7|8530.8|8531.7|8530.8|8531.6|8530.7|2
1651782000000|2022-05-05 20:20:00|8531.6|8530.7|8532.1|8530.6|8532.2|8531.1|8531.6|8530.5|15
1651782020000|2022-05-05 20:20:20|8532.2|8530.7|8532.1|8530.6|8532.2|8530.7|8532.1|8530.6|2
1651782030000|2022-05-05 20:20:30|8532.2|8530.7|8532.7|8531.2|8532.8|8531.7|8531.9|8530.6|20
1651782040000|2022-05-05 20:20:40|8532.6|8531.1|8532.4|8530.9|8532.6|8531.3|8532.2|8530.8|8
1651782050000|2022-05-05 20:20:50|8532.3|8530.8|8532.5|8531.6|8532.8|8531.6|8532.3|8530.8|7
1651782060000|2022-05-05 20:21:00|8532.7|8531.2|8532.5|8531|8532.8|8531.5|8532.4|8531|8
1651782070000|2022-05-05 20:21:10|8532.4|8530.9|8532.4|8530.9|8532.5|8531|8532.4|8530.9|5
1651782080000|2022-05-05 20:21:20|8532.7|8531.2|8533.2|8531.7|8533.3|8531.8|8532.7|8531.2|7
1651782090000|2022-05-05 20:21:30|8533.3|8531.8|8533.5|8532|8533.6|8532.1|8533|8531.5|12
1651782100000|2022-05-05 20:21:40|8533.4|8531.9|8533.1|8531.6|8533.5|8532|8533.1|8531.6|9
1651782110000|2022-05-05 20:21:50|8533|8531.5|8533.1|8531.6|8533.1|8531.6|8533|8531.5|2
1651782120000|2022-05-05 20:22:00|8533.2|8531.7|8533.1|8531.6|8533.2|8531.7|8533.1|8531.6|4
1651782130000|2022-05-05 20:22:10|8532.9|8532|8533.1|8532.2|8533.3|8532.2|8532.8|8531.6|14
1651782140000|2022-05-05 20:22:20|8533|8532.1|8533.1|8532.2|8533.4|8532.3|8532.9|8531.7|17
1651782150000|2022-05-05 20:22:30|8533.4|8531.9|8533.3|8531.8|8533.7|8532.5|8532.7|8531.7|18
1651782160000|2022-05-05 20:22:40|8533.4|8531.9|8533.6|8532.1|8533.7|8532.2|8533.4|8531.9|11
1651782170000|2022-05-05 20:22:50|8533.5|8532|8533.6|8532.1|8533.6|8532.1|8533.5|8532|4
1651782180000|2022-05-05 20:23:00|8533.5|8532|8533.6|8532.1|8533.6|8532.1|8533.5|8532|4
1651782190000|2022-05-05 20:23:10|8533.5|8532|8533.4|8531.9|8533.6|8532.1|8533.2|8531.7|11
1651782200000|2022-05-05 20:23:20|8533.5|8532|8533.2|8532.3|8533.5|8532.3|8533.2|8531.8|6
1651782210000|2022-05-05 20:23:30|8533.4|8532.5|8533.6|8532.1|8533.6|8532.5|8533.2|8531.8|13
1651782220000|2022-05-05 20:23:40|8533.7|8532.2|8533.7|8532.2|8533.8|8532.6|8533.5|8532.1|7
1651782230000|2022-05-05 20:23:50|8533.8|8532.3|8533.8|8532.3|8533.8|8532.6|8533.4|8532.2|6
1651782240000|2022-05-05 20:24:00|8533.7|8532.2|8534.2|8532.7|8534.2|8532.7|8533.6|8532.2|16
1651782250000|2022-05-05 20:24:10|8534.1|8532.6|8534.1|8532.6|8534.2|8532.7|8534.1|8532.6|5
1651782260000|2022-05-05 20:24:20|8534.2|8532.7|8534.1|8532.6|8534.2|8532.7|8534.1|8532.6|2
1651782270000|2022-05-05 20:24:30|8534.2|8532.7|8534.1|8532.6|8534.2|8532.7|8534.1|8532.6|2
1651782280000|2022-05-05 20:24:40|8534.2|8532.7|8534.2|8532.7|8534.3|8532.8|8534.1|8532.6|7
1651782290000|2022-05-05 20:24:50|8533.9|8533|8534.4|8532.9|8534.4|8533.1|8533.9|8532.8|4
1651782300000|2022-05-05 20:25:00|8534.3|8532.8|8534.3|8532.8|8534.4|8532.9|8534.3|8532.8|3
1651782310000|2022-05-05 20:25:10|8534.4|8532.9|8534.3|8532.8|8534.4|8532.9|8534.3|8532.8|2
1651782320000|2022-05-05 20:25:20|8534.4|8532.9|8534.1|8533.2|8534.4|8533.2|8534.1|8532.8|3
1651782330000|2022-05-05 20:25:30|8534|8533.1|8534.4|8532.9|8534.4|8533.2|8534|8532.8|5
1651782340000|2022-05-05 20:25:40|8534.2|8533.3|8534.2|8532.7|8534.2|8533.3|8534.1|8532.6|5
1651782350000|2022-05-05 20:25:50|8534.1|8532.6|8534.4|8532.9|8534.4|8532.9|8534.1|8532.6|3
1651782360000|2022-05-05 20:26:00|8534.3|8532.8|8534.4|8532.9|8534.4|8533.1|8534|8532.8|13
1651782370000|2022-05-05 20:26:10|8534.3|8532.8|8534.1|8532.6|8534.3|8533|8533.9|8532.6|9
1651782380000|2022-05-05 20:26:20|8534.2|8532.7|8533.4|8531.9|8534.2|8532.7|8533.4|8531.9|15
1651782390000|2022-05-05 20:26:30|8533.5|8532|8533.4|8531.9|8533.5|8532|8533.4|8531.9|2
1651782400000|2022-05-05 20:26:40|8533.3|8531.8|8533.4|8531.9|8533.4|8531.9|8533.3|8531.8|8
1651782420000|2022-05-05 20:27:00|8533.3|8531.8|8533.5|8532|8533.5|8532.2|8533|8531.8|13
1651782430000|2022-05-05 20:27:10|8533.4|8531.9|8533.7|8532.2|8533.8|8532.6|8533.4|8531.9|12
1651782440000|2022-05-05 20:27:20|8533.6|8532.1|8533.7|8532.2|8533.7|8532.2|8533.5|8532|7
1651782450000|2022-05-05 20:27:30|8533.6|8532.1|8533.5|8532|8533.6|8532.1|8533.5|8532|2
1651782460000|2022-05-05 20:27:40|8533.4|8531.9|8533.4|8531.9|8533.5|8532|8533.2|8531.7|7
1651782470000|2022-05-05 20:27:50|8533.5|8532|8533.3|8531.8|8533.5|8532.3|8533|8531.6|22
1651782480000|2022-05-05 20:28:00|8533.4|8531.9|8533.2|8531.7|8533.4|8531.9|8532.9|8531.4|8
1651782490000|2022-05-05 20:28:10|8533.1|8531.6|8533|8531.5|8533.1|8531.6|8533|8531.5|6
1651782500000|2022-05-05 20:28:20|8532.5|8531.6|8532.6|8531.1|8532.8|8531.6|8532.5|8531|8
1651782510000|2022-05-05 20:28:30|8532.5|8531|8532.4|8530.9|8532.8|8531.3|8532.3|8530.8|10
1651782520000|2022-05-05 20:28:40|8532.3|8530.8|8532.2|8530.7|8532.4|8530.9|8532.2|8530.7|6
1651782530000|2022-05-05 20:28:50|8532.3|8530.8|8532.3|8530.8|8532.7|8531.2|8532.2|8530.7|14
1651782540000|2022-05-05 20:29:00|8532.4|8530.9|8531.8|8530.3|8532.4|8530.9|8531.8|8530.3|11
1651782550000|2022-05-05 20:29:10|8531.7|8530.2|8531.9|8530.4|8531.9|8530.6|8531.4|8530.2|15
1651782560000|2022-05-05 20:29:20|8531.8|8530.3|8531.9|8530.4|8532|8530.5|8531.8|8530.3|10
1651782570000|2022-05-05 20:29:30|8531.8|8530.3|8531.8|8530.3|8531.8|8530.3|8531.8|8530.3|1
1651782580000|2022-05-05 20:29:40|8532|8530.5|8532|8530.5|8532|8530.5|8531.9|8530.4|3
1651782590000|2022-05-05 20:29:50|8531.9|8530.4|8532|8530.5|8532.1|8530.6|8531.9|8530.4|10
1651782600000|2022-05-05 20:30:00|8532.1|8530.6|8532|8530.5|8532.2|8531|8531.8|8530.5|7
1651782610000|2022-05-05 20:30:10|8532.2|8530.7|8531.8|8530.3|8532.3|8530.8|8531.8|8530.3|7
1651782620000|2022-05-05 20:30:20|8531.9|8530.4|8532.5|8531|8532.5|8531|8531.8|8530.3|13
1651782630000|2022-05-05 20:30:30|8532.4|8530.9|8532.5|8531|8532.5|8531|8532.4|8530.9|2
1651782640000|2022-05-05 20:30:40|8532.4|8530.9|8532.1|8530.6|8532.4|8530.9|8532.1|8530.6|10
1651782650000|2022-05-05 20:30:50|8532.2|8530.7|8532.1|8530.6|8532.3|8530.8|8532.1|8530.6|10
1651782660000|2022-05-05 20:31:00|8532.2|8530.7|8531.9|8530.4|8532.2|8530.7|8531.8|8530.3|11
1651782670000|2022-05-05 20:31:10|8531.8|8530.3|8531.8|8530.3|8531.9|8530.4|8531.8|8530.3|3
1651782680000|2022-05-05 20:31:20|8531.9|8530.4|8531.8|8530.3|8531.9|8530.4|8531.8|8530.3|4
1651782690000|2022-05-05 20:31:30|8531.9|8530.4|8531.8|8530.3|8531.9|8530.4|8531.8|8530.3|2
1651782700000|2022-05-05 20:31:40|8531.6|8530.1|8531.5|8530|8531.7|8530.2|8531.5|8530|9
1651782710000|2022-05-05 20:31:50|8531.6|8530.1|8531.1|8529.6|8531.6|8530.1|8531.1|8529.6|12
1651782720000|2022-05-05 20:32:00|8531|8529.5|8530.7|8529.2|8531|8529.5|8530.7|8529.2|12
1651782730000|2022-05-05 20:32:10|8530.8|8529.3|8530.3|8528.8|8530.8|8529.3|8530.1|8528.6|17
1651782740000|2022-05-05 20:32:20|8530.2|8528.7|8530.3|8528.8|8530.4|8528.9|8530.2|8528.7|6
1651782750000|2022-05-05 20:32:30|8530.4|8528.9|8530.5|8529|8530.7|8529.2|8530.3|8528.8|10
1651782760000|2022-05-05 20:32:40|8530.6|8529.1|8530.5|8529|8530.6|8529.1|8530.4|8528.9|4
1651782770000|2022-05-05 20:32:50|8530.6|8529.1|8530.8|8529.3|8530.9|8529.4|8530.6|8529.1|5
1651782780000|2022-05-05 20:33:00|8530.9|8529.4|8531.1|8529.6|8531.1|8529.8|8530.7|8529.3|16
1651782790000|2022-05-05 20:33:10|8531|8529.5|8531|8529.5|8531|8529.5|8531|8529.5|1
1651782800000|2022-05-05 20:33:20|8531.1|8529.6|8531.2|8529.7|8531.2|8529.7|8531|8529.5|4
1651782810000|2022-05-05 20:33:30|8531.1|8529.6|8531.1|8529.6|8531.1|8529.6|8531.1|8529.6|1
1651782820000|2022-05-05 20:33:40|8531|8529.5|8531.2|8529.7|8531.2|8529.7|8531|8529.5|9
1651782830000|2022-05-05 20:33:50|8530.9|8530|8531.3|8529.8|8531.7|8530.5|8530.9|8529.7|22
1651782840000|2022-05-05 20:34:00|8531.4|8529.9|8531.5|8530|8531.7|8530.2|8531|8529.8|13
1651782850000|2022-05-05 20:34:10|8531.6|8530.1|8531.4|8529.9|8531.6|8530.1|8531.4|8529.9|7
1651782860000|2022-05-05 20:34:20|8531.5|8530|8531.6|8530.1|8531.6|8530.1|8531.4|8529.9|8
1651782870000|2022-05-05 20:34:30|8531.5|8530|8531.1|8529.6|8531.6|8530.1|8531.1|8529.6|11
1651782880000|2022-05-05 20:34:40|8531.2|8529.7|8531.5|8530|8531.5|8530|8530.8|8529.4|19
1651782890000|2022-05-05 20:34:50|8531.4|8529.9|8531.4|8529.9|8531.5|8530|8531.4|8529.9|7
1651782900000|2022-05-05 20:35:00|8531.5|8530|8531.5|8530|8531.5|8530|8531.5|8530|1
1651782910000|2022-05-05 20:35:10|8531.4|8529.9|8531.5|8530|8531.6|8530.1|8531.4|8529.9|6
1651782920000|2022-05-05 20:35:20|8531.4|8529.9|8531.3|8529.8|8531.5|8530|8531.3|8529.8|6
1651782930000|2022-05-05 20:35:30|8531.2|8529.7|8531|8529.5|8531.2|8529.7|8531|8529.5|3
1651782940000|2022-05-05 20:35:40|8530.8|8529.3|8531|8529.5|8531|8529.5|8530.8|8529.3|6
1651782960000|2022-05-05 20:36:00|8531.1|8529.6|8530.5|8529|8531.1|8529.6|8530.5|8529|8
1651782970000|2022-05-05 20:36:10|8530.6|8529.1|8530.6|8529.1|8530.6|8529.1|8530.5|8529|5
1651782980000|2022-05-05 20:36:20|8530.5|8529|8530.5|8529|8530.6|8529.1|8530.5|8529|3
1651782990000|2022-05-05 20:36:30|8530.4|8528.9|8530.4|8528.9|8530.4|8528.9|8530.4|8528.9|1
1651783000000|2022-05-05 20:36:40|8530.5|8529|8530.3|8528.8|8530.5|8529|8530.2|8528.7|6
1651783010000|2022-05-05 20:36:50|8530.1|8528.6|8530.4|8528.9|8530.4|8528.9|8530.1|8528.6|4
1651783020000|2022-05-05 20:37:00|8530.3|8528.8|8530.2|8528.7|8530.4|8528.9|8530.2|8528.7|8
1651783030000|2022-05-05 20:37:10|8530.3|8528.8|8530.1|8528.6|8530.4|8528.9|8529.8|8528.4|10
1651783040000|2022-05-05 20:37:20|8530|8528.5|8530|8528.5|8530|8528.5|8529.9|8528.4|3
1651783050000|2022-05-05 20:37:30|8529.9|8528.4|8530.1|8528.6|8530.1|8528.6|8529.9|8528.4|3
1651783060000|2022-05-05 20:37:40|8530|8528.5|8530|8528.5|8530|8528.6|8529.5|8528|13
1651783070000|2022-05-05 20:37:50|8529.7|8528.2|8530|8528.5|8530|8528.5|8529.7|8528.2|5
1651783080000|2022-05-05 20:38:00|8530.1|8528.6|8530.4|8528.9|8530.5|8529|8530.1|8528.6|6
1651783090000|2022-05-05 20:38:10|8530.6|8529.1|8530.8|8529.3|8530.9|8529.4|8530.5|8529|11
1651783100000|2022-05-05 20:38:20|8530.9|8529.4|8530.9|8529.4|8531|8529.5|8530.8|8529.3|8
1651783110000|2022-05-05 20:38:30|8531|8529.5|8530.9|8529.4|8531|8529.5|8530.9|8529.4|4
1651783120000|2022-05-05 20:38:40|8530.7|8529.2|8530.7|8529.2|8530.7|8529.2|8530.7|8529.2|1
1651783130000|2022-05-05 20:38:50|8530.8|8529.3|8530.7|8529.2|8530.8|8529.3|8530.7|8529.2|2
1651783140000|2022-05-05 20:39:00|8530.8|8529.3|8531.1|8529.6|8531.1|8529.6|8530.8|8529.3|5
1651783150000|2022-05-05 20:39:10|8531|8529.5|8530.9|8529.4|8531|8529.5|8530.9|8529.4|4
1651783160000|2022-05-05 20:39:20|8530.8|8529.3|8531|8529.5|8531|8529.5|8530.8|8529.3|7
1651783170000|2022-05-05 20:39:30|8530.9|8529.4|8530.9|8529.4|8530.9|8529.7|8530.6|8529.3|5
1651783180000|2022-05-05 20:39:40|8530.8|8529.3|8530.9|8529.4|8531.1|8529.9|8530.6|8529.3|6
1651783190000|2022-05-05 20:39:50|8531.2|8529.7|8530.8|8529.3|8531.2|8529.9|8530.6|8529.3|10
1651783200000|2022-05-05 20:40:00|8530.7|8529.8|8531|8529.5|8531|8529.8|8530.5|8529.1|18
1651783210000|2022-05-05 20:40:10|8530.9|8529.4|8531.1|8529.6|8531.2|8529.7|8530.9|8529.4|8
1651783220000|2022-05-05 20:40:20|8531|8529.5|8530.2|8528.7|8531.1|8529.6|8530.1|8528.6|5
1651783230000|2022-05-05 20:40:30|8530.1|8528.6|8530.3|8528.8|8530.3|8528.8|8530|8528.5|11
1651783240000|2022-05-05 20:40:40|8530.4|8528.9|8530.6|8529.1|8530.6|8529.1|8530.4|8528.9|8
1651783250000|2022-05-05 20:40:50|8530.2|8528.7|8529.8|8528.3|8530.2|8528.7|8529.8|8528.3|11
1651783260000|2022-05-05 20:41:00|8529.9|8528.4|8530.3|8528.8|8530.4|8528.9|8529.8|8528.3|8
1651783270000|2022-05-05 20:41:10|8530.4|8528.9|8530.3|8528.8|8530.4|8528.9|8530.3|8528.8|2
1651783280000|2022-05-05 20:41:20|8530.4|8528.9|8530.4|8528.9|8530.4|8528.9|8530.4|8528.9|1
1651783290000|2022-05-05 20:41:30|8530.3|8528.8|8530.3|8528.8|8530.4|8528.9|8530.3|8528.8|3
1651783300000|2022-05-05 20:41:40|8530.4|8528.9|8530.3|8528.8|8530.4|8528.9|8530.3|8528.8|2
1651783310000|2022-05-05 20:41:50|8530.4|8528.9|8530.4|8528.9|8530.4|8528.9|8530.3|8528.8|3
1651783320000|2022-05-05 20:42:00|8530.3|8528.8|8530.3|8528.8|8530.4|8528.9|8530.3|8528.8|3
1651783330000|2022-05-05 20:42:10|8530.4|8528.9|8530.4|8528.9|8530.4|8528.9|8530.3|8528.8|5
1651783340000|2022-05-05 20:42:20|8530.3|8528.8|8530.4|8528.9|8530.4|8528.9|8530.3|8528.8|6
1651783350000|2022-05-05 20:42:30|8530.3|8528.8|8530.2|8528.7|8530.4|8528.9|8530.2|8528.7|10
1651783360000|2022-05-05 20:42:40|8530.1|8528.6|8530.2|8528.7|8530.2|8529.1|8529.9|8528.6|7
1651783370000|2022-05-05 20:42:50|8530.1|8528.6|8530.1|8529.2|8530.2|8529.2|8530.1|8528.6|4
1651783380000|2022-05-05 20:43:00|8530.4|8528.9|8531.4|8529.9|8531.5|8530|8530.4|8528.9|17
1651783390000|2022-05-05 20:43:10|8531.3|8529.8|8531.3|8529.8|8531.4|8529.9|8531.3|8529.8|7
1651783400000|2022-05-05 20:43:20|8531.2|8529.7|8531.2|8529.7|8531.2|8529.7|8531.2|8529.7|1
1651783410000|2022-05-05 20:43:30|8531.3|8529.8|8531.4|8529.9|8531.7|8530.2|8531.2|8529.7|13
1651783420000|2022-05-05 20:43:40|8531.5|8530|8531.5|8530|8531.7|8530.2|8531.4|8529.9|10
1651783430000|2022-05-05 20:43:50|8531.6|8530.1|8531.4|8529.9|8531.6|8530.1|8531.3|8529.8|11
1651783440000|2022-05-05 20:44:00|8531.5|8530|8531.8|8530.3|8531.9|8530.4|8531.5|8530|10
1651783450000|2022-05-05 20:44:10|8531.9|8530.4|8532.2|8530.7|8532.4|8530.9|8531.8|8530.3|13
1651783460000|2022-05-05 20:44:20|8532.1|8530.6|8532.7|8531.2|8532.8|8531.3|8532|8530.5|15
1651783470000|2022-05-05 20:44:30|8532.8|8531.3|8532.8|8531.3|8532.9|8531.4|8532.7|8531.2|17
1651783480000|2022-05-05 20:44:40|8532.7|8531.2|8532.8|8531.3|8532.9|8531.4|8532.6|8531.1|14
1651783490000|2022-05-05 20:44:50|8532.7|8531.2|8533.2|8531.7|8533.3|8531.8|8532.6|8531.2|17
1651783500000|2022-05-05 20:45:00|8533.3|8531.8|8532.6|8531.1|8533.3|8531.8|8532.5|8531|12
1651783510000|2022-05-05 20:45:10|8532.5|8531|8532.5|8531|8532.5|8531|8532.5|8531|1
1651783520000|2022-05-05 20:45:20|8532.6|8531.1|8532.5|8531|8532.6|8531.1|8532.4|8530.9|10
1651783530000|2022-05-05 20:45:30|8532.4|8530.9|8532.4|8530.9|8532.4|8530.9|8532.3|8530.8|7
1651783560000|2022-05-05 20:46:00|8532.5|8531|8532.5|8531|8532.6|8531.1|8532.4|8530.9|5
1651783580000|2022-05-05 20:46:20|8532.6|8531.1|8532.5|8531|8532.6|8531.1|8532.5|8531|4
1651783590000|2022-05-05 20:46:30|8532.6|8531.1|8532.6|8531.1|8532.6|8531.1|8532.5|8531|5
1651783600000|2022-05-05 20:46:40|8532.7|8531.2|8532.5|8531|8532.7|8531.2|8532.5|8531|2
1651783610000|2022-05-05 20:46:50|8532.6|8531.1|8532.5|8531|8532.6|8531.1|8532.5|8531|2
1651783620000|2022-05-05 20:47:00|8532.6|8531.1|8532.1|8530.6|8532.6|8531.1|8532.1|8530.6|10
1651783630000|2022-05-05 20:47:10|8532.2|8530.7|8531.9|8530.4|8532.2|8530.7|8531.9|8530.4|7
1651783640000|2022-05-05 20:47:20|8532|8530.5|8531.9|8530.4|8532|8530.5|8531.9|8530.4|2
1651783660000|2022-05-05 20:47:40|8532|8530.5|8531.9|8530.4|8532|8530.5|8531.9|8530.4|2
1651783670000|2022-05-05 20:47:50|8531.8|8530.3|8531.8|8530.3|8531.8|8530.3|8531.7|8530.2|3
1651783680000|2022-05-05 20:48:00|8531.9|8530.4|8531.6|8530.1|8531.9|8530.4|8531.6|8530.1|3
1651783690000|2022-05-05 20:48:10|8531.7|8530.2|8531.8|8530.3|8531.8|8530.3|8531.6|8530.1|4
1651783700000|2022-05-05 20:48:20|8531.7|8530.2|8531.8|8530.3|8531.9|8530.4|8531.7|8530.2|3
1651783710000|2022-05-05 20:48:30|8531.9|8530.4|8531.8|8530.3|8531.9|8530.4|8531.8|8530.3|2
1651783720000|2022-05-05 20:48:40|8531.9|8530.4|8531.8|8530.3|8531.9|8530.4|8531.7|8530.2|4
1651783730000|2022-05-05 20:48:50|8531.9|8530.4|8531.9|8530.4|8531.9|8530.4|8531.9|8530.4|1
1651783740000|2022-05-05 20:49:00|8531.8|8530.3|8531.8|8530.3|8531.9|8530.4|8531.8|8530.3|3
1651783750000|2022-05-05 20:49:10|8531.9|8530.4|8532|8530.5|8532.1|8530.6|8531.9|8530.4|6
1651783760000|2022-05-05 20:49:20|8532.2|8530.7|8532.3|8530.8|8532.5|8531|8532.2|8530.7|8
1651783770000|2022-05-05 20:49:30|8532.4|8530.9|8532.3|8530.8|8532.4|8530.9|8532.2|8530.7|4
1651783780000|2022-05-05 20:49:40|8532.2|8530.7|8532.2|8530.7|8532.3|8530.8|8532.2|8530.7|3
1651783790000|2022-05-05 20:49:50|8532.3|8530.8|8532.2|8530.7|8532.3|8530.8|8532.2|8530.7|4
1651783800000|2022-05-05 20:50:00|8532.4|8530.9|8532.4|8530.9|8532.5|8531|8532|8530.5|22
1651783810000|2022-05-05 20:50:10|8532.3|8530.8|8532.9|8528.7|8533.4|8530.8|8531.7|8528.7|41
1651783820000|2022-05-05 20:50:20|8533|8528.5|8532.6|8528|8533.6|8529|8531.6|8527.8|39
1651783830000|2022-05-05 20:50:30|8532|8528.6|8531.9|8529|8532.7|8529|8531.6|8527.9|21
1651783840000|2022-05-05 20:50:40|8531.8|8529.1|8531.6|8528.5|8532.1|8529.6|8531.1|8528.3|20
1651783850000|2022-05-05 20:50:50|8532.1|8528.3|8532.1|8528.9|8533.1|8530.1|8531.6|8528.3|59
1651783860000|2022-05-05 20:51:00|8532.6|8528.6|8532.1|8528.5|8533.2|8528.8|8531.7|8528.2|23
1651783870000|2022-05-05 20:51:10|8532.5|8528.4|8531.9|8528.7|8532.5|8529.4|8530.9|8528|14
1651783880000|2022-05-05 20:51:20|8531.3|8529.1|8531.5|8528.9|8531.7|8529.1|8531.3|8528.6|3
1651783890000|2022-05-05 20:51:30|8531.6|8529.2|8531.6|8528.7|8532.1|8529.6|8531.1|8528.2|15
1651783900000|2022-05-05 20:51:40|8531.7|8528.8|8531.8|8529|8533.2|8529.5|8531|8527.9|21
1651783910000|2022-05-05 20:51:50|8532.1|8528.6|8532.1|8528.4|8532.9|8530|8531.3|8527.6|18
1651783920000|2022-05-05 20:52:00|8531.9|8528.6|8532.2|8528.4|8532.4|8529|8531.7|8528.3|12
1651783930000|2022-05-05 20:52:10|8531.6|8528.5|8531.9|8528.7|8531.9|8528.7|8531.6|8528.2|8
1651783940000|2022-05-05 20:52:20|8531.8|8528.3|8532.2|8528.5|8532.8|8529.4|8531.7|8528.3|13
1651783950000|2022-05-05 20:52:30|8532|8528.7|8531.8|8529|8532.8|8529.2|8531.7|8528.3|24
1651783960000|2022-05-05 20:52:40|8532.4|8528.6|8532.2|8528.7|8532.4|8529|8532|8528.6|16
1651783970000|2022-05-05 20:52:50|8532.1|8528.9|8532.2|8528.9|8532.6|8529|8532.1|8528.6|10
1651783980000|2022-05-05 20:53:00|8532.1|8528.8|8532.6|8528.9|8533.5|8529.3|8531.9|8528.1|32
1651783990000|2022-05-05 20:53:10|8532.7|8528.8|8532.5|8527.7|8533.1|8529.2|8532.3|8527.7|23
1651784000000|2022-05-05 20:53:20|8532.4|8528.2|8532|8528.7|8532.5|8528.7|8531.6|8527.4|15
1651784010000|2022-05-05 20:53:30|8532.1|8528.6|8532.3|8527.5|8532.7|8528.8|8531.6|8527.5|21
1651784020000|2022-05-05 20:53:40|8532.4|8527.3|8531.3|8528.3|8532.6|8528.6|8531.1|8526.8|14
1651784030000|2022-05-05 20:53:50|8531.7|8526.6|8531.2|8527.8|8531.8|8527.9|8531.1|8526.6|16
1651784040000|2022-05-05 20:54:00|8531.3|8527.9|8532.2|8528.5|8532.7|8529.1|8531.3|8527.5|26
1651784050000|2022-05-05 20:54:10|8532.3|8528.6|8532|8528.5|8532.3|8528.7|8531.9|8528.4|10
1651784060000|2022-05-05 20:54:20|8532.2|8528.3|8532.3|8528.5|8532.3|8528.5|8532.2|8528.3|4
1651784070000|2022-05-05 20:54:30|8532|8528.4|8532.6|8528.3|8532.6|8529.2|8532|8528.2|11
1651784080000|2022-05-05 20:54:40|8532.5|8528.4|8532.8|8528.5|8532.9|8528.6|8532.4|8527.8|16
1651784090000|2022-05-05 20:54:50|8532.7|8528.6|8532.3|8529.6|8533.7|8530.5|8532|8528.5|16
1651784100000|2022-05-05 20:55:00|8532|8528.1|8531.5|8527.2|8534|8529|8531.5|8525.3|40
1651784110000|2022-05-05 20:55:10|8531.8|8527|8532.3|8527.6|8533.2|8528.7|8531.4|8525.4|30
1651784120000|2022-05-05 20:55:20|8532.6|8528|8532.3|8527.8|8532.8|8528.2|8532.2|8526.4|13
1651784130000|2022-05-05 20:55:30|8532.2|8527.9|8532.3|8527.6|8532.3|8527.9|8532.2|8526.9|7
1651784140000|2022-05-05 20:55:40|8532.1|8527.9|8532.1|8527.1|8532.1|8527.9|8532.1|8526.7|5
1651784150000|2022-05-05 20:55:50|8532|8527.2|8531.8|8528.1|8532.1|8528.1|8531.7|8527.2|10
1651784160000|2022-05-05 20:56:00|8531.4|8527.2|8531.9|8527.4|8532.1|8527.4|8531.4|8526.3|17
1651784170000|2022-05-05 20:56:10|8532.1|8527.1|8531.4|8528.7|8532.2|8528.7|8531.4|8526.2|19
1651784180000|2022-05-05 20:56:20|8531.2|8528.9|8531.6|8527.7|8532.2|8529.3|8530.8|8526.8|21
1651784190000|2022-05-05 20:56:30|8531.5|8527.8|8531.2|8527.2|8531.7|8528|8529.7|8526.1|35
1651784200000|2022-05-05 20:56:40|8531.4|8526.7|8530.5|8526|8531.4|8527.7|8530.1|8525.3|26
1651784210000|2022-05-05 20:56:50|8530.4|8525.9|8530.6|8527.4|8531.4|8527.4|8530.1|8525.9|27
1651784220000|2022-05-05 20:57:00|8530.5|8527.5|8530.8|8526.4|8531.6|8527.7|8530.2|8525.2|21
1651784230000|2022-05-05 20:57:10|8530.9|8526.6|8531.8|8525.5|8532.1|8528.1|8530.8|8525.5|23
1651784240000|2022-05-05 20:57:20|8531.9|8526|8531.3|8527.2|8532.2|8527.7|8531.3|8526|12
1651784250000|2022-05-05 20:57:30|8531.6|8527.5|8532.1|8524.6|8532.3|8527.6|8531.6|8524.6|16
1651784260000|2022-05-05 20:57:40|8532.2|8524.4|8532.7|8525.1|8534.3|8528.2|8531.3|8522.8|40
1651784270000|2022-05-05 20:57:50|8532.9|8525|8532.2|8524.6|8533|8526.4|8531.9|8523.4|43
1651784280000|2022-05-05 20:58:00|8532.3|8525.4|8532.3|8525.7|8532.6|8526.1|8532.1|8525.1|21
1651784290000|2022-05-05 20:58:10|8532.2|8525.6|8532.1|8526.5|8532.3|8527|8531.5|8525.3|18
1651784300000|2022-05-05 20:58:20|8532|8526.3|8531.8|8525.8|8532|8527|8529.7|8524.7|22
1651784310000|2022-05-05 20:58:30|8532.3|8523.7|8535.4|8524.4|8535.9|8527.9|8531.2|8520.2|52
1651784320000|2022-05-05 20:58:40|8533.7|8524.2|8533.9|8522.9|8535.7|8524.7|8533.3|8522.3|48
1651784330000|2022-05-05 20:58:50|8533.8|8522.8|8533.9|8525|8534.7|8525.2|8533.8|8522.8|23
1651784340000|2022-05-05 20:59:00|8533.8|8524.9|8533.5|8523.6|8535|8525.6|8531.7|8522.7|32
1651784350000|2022-05-05 20:59:10|8532.8|8524.3|8533.3|8522.3|8534.3|8525.5|8532.2|8522.3|18
1651784360000|2022-05-05 20:59:20|8533.5|8522.5|8533.4|8522.4|8533.5|8523.3|8532.9|8521.9|18
1651784370000|2022-05-05 20:59:30|8532.1|8525.3|8531.8|8526.4|8532.4|8526.5|8531.7|8524.8|20
1651784380000|2022-05-05 20:59:40|8531.9|8526.3|8532|8526.3|8532.1|8526.9|8531.7|8526.3|21
1651784390000|2022-05-05 20:59:50|8532.1|8526.6|8532.7|8522.1|8533.1|8527|8531.4|8521.7|29
1651784400000|2022-05-05 21:00:00|8532.9|8521.9|8532.2|8521.2|8532.9|8521.9|8531.7|8520.7|6
1651784410000|2022-05-05 21:00:10|8532.4|8521.4|8532.3|8521.3|8532.4|8521.4|8532.3|8521.3|2
1651784420000|2022-05-05 21:00:20|8532.6|8521.6|8532.6|8521.6|8532.6|8521.6|8532.1|8521.1|3
1651784430000|2022-05-05 21:00:30|8532.7|8521.7|8531.9|8520.9|8532.7|8521.7|8531.8|8520.8|6
1651784440000|2022-05-05 21:00:40|8531.8|8520.8|8531.9|8520.9|8531.9|8520.9|8531.8|8520.8|2
1651784450000|2022-05-05 21:00:50|8532|8521|8532|8521|8532|8521|8532|8521|1
1651784460000|2022-05-05 21:01:00|8531.9|8520.9|8530.8|8519.8|8532|8521|8530.7|8519.7|7
1651784470000|2022-05-05 21:01:10|8530.9|8519.9|8531.3|8520.3|8531.3|8520.3|8530.4|8519.4|13
1651784480000|2022-05-05 21:01:20|8532.4|8521.4|8532.6|8521.6|8532.6|8521.6|8531.8|8520.8|4
1651784520000|2022-05-05 21:02:00|8532.8|8521.8|8532.8|8521.8|8532.8|8521.8|8532.8|8521.8|1
1651784530000|2022-05-05 21:02:10|8531.2|8520.2|8531.3|8520.3|8531.3|8520.3|8531.1|8520.1|3
1651784540000|2022-05-05 21:02:20|8533.1|8522.1|8531|8520|8533.1|8522.1|8531|8520|5
1651784550000|2022-05-05 21:02:30|8531.3|8520.3|8531|8520|8531.6|8520.6|8530.6|8519.6|11
1651784560000|2022-05-05 21:02:40|8531.1|8520.1|8531.3|8520.3|8531.6|8520.6|8531.1|8520.1|6
1651784570000|2022-05-05 21:02:50|8531.6|8520.6|8531.8|8520.8|8531.8|8520.8|8531|8520|15
1651784580000|2022-05-05 21:03:00|8532|8521|8532.6|8521.6|8532.7|8521.7|8531.6|8520.6|5
1651784600000|2022-05-05 21:03:20|8532.5|8521.5|8532.4|8521.4|8532.5|8521.5|8532.2|8521.2|6
1651784610000|2022-05-05 21:03:30|8532.5|8521.5|8532.2|8521.2|8532.5|8521.5|8532.2|8521.2|5
1651784620000|2022-05-05 21:03:40|8531.7|8520.7|8530.9|8519.9|8531.7|8520.7|8530.9|8519.9|5
1651784640000|2022-05-05 21:04:00|8530.7|8519.7|8532.1|8521.1|8532.1|8521.1|8530.6|8519.6|4
1651784650000|2022-05-05 21:04:10|8533.3|8522.3|8533.3|8522.3|8533.3|8522.3|8532.9|8521.9|5
1651784660000|2022-05-05 21:04:20|8534|8523|8533.8|8522.8|8534|8523|8533.6|8522.6|4
1651784670000|2022-05-05 21:04:30|8533.6|8522.6|8532.5|8521.5|8533.8|8522.8|8532.4|8521.4|8
1651784680000|2022-05-05 21:04:40|8532.4|8521.4|8530.4|8519.4|8532.5|8521.5|8530.4|8519.4|7
1651784690000|2022-05-05 21:04:50|8530.5|8519.5|8530.4|8519.4|8530.6|8519.6|8530.4|8519.4|7
1651784700000|2022-05-05 21:05:00|8530.5|8519.5|8531.7|8520.7|8531.7|8520.7|8530.5|8519.5|13
1651784710000|2022-05-05 21:05:10|8531.6|8520.6|8531.2|8520.8|8531.9|8520.9|8530.9|8519.9|11
1651784720000|2022-05-05 21:05:20|8531|8520.2|8530.4|8519.4|8532.8|8521.8|8530.2|8519.2|10
1651784730000|2022-05-05 21:05:30|8530.2|8519.2|8530.3|8519.3|8530.4|8519.4|8530.2|8519.2|4
1651784740000|2022-05-05 21:05:40|8530.1|8519.1|8530.1|8519.1|8530.1|8519.1|8530.1|8519.1|1
1651784750000|2022-05-05 21:05:50|8530.2|8519.2|8530.4|8519.4|8530.4|8519.4|8530.2|8519.2|2
1651784760000|2022-05-05 21:06:00|8530.9|8519.9|8530.5|8519.5|8530.9|8519.9|8530.5|8519.5|2
1651784770000|2022-05-05 21:06:10|8530.4|8519.4|8530.1|8519.1|8530.5|8519.5|8530.1|8519.1|3
1651784780000|2022-05-05 21:06:20|8530.2|8519.2|8530.2|8519.2|8530.2|8519.2|8530.2|8519.2|1
1651784790000|2022-05-05 21:06:30|8530.1|8519.1|8529.9|8518.9|8530.1|8519.1|8529.9|8518.9|2
1651784800000|2022-05-05 21:06:40|8530|8519|8530|8519|8530.5|8519.5|8530|8519|3
1651784810000|2022-05-05 21:06:50|8529.9|8518.9|8530.4|8519.4|8530.5|8519.5|8529.9|8518.9|6
1651784820000|2022-05-05 21:07:00|8530.3|8519.3|8530.1|8519.1|8530.3|8519.3|8529.9|8518.9|5
1651784830000|2022-05-05 21:07:10|8529.9|8518.9|8532.1|8521.1|8532.1|8521.1|8529.8|8518.8|6
1651784840000|2022-05-05 21:07:20|8531.7|8520.7|8532.1|8521.1|8532.4|8521.4|8531.7|8520.7|5
1651784850000|2022-05-05 21:07:30|8532.3|8521.3|8533.3|8522.3|8533.4|8522.4|8531.9|8520.9|9
1651784860000|2022-05-05 21:07:40|8533.4|8522.4|8533.3|8522.3|8533.4|8522.4|8533.3|8522.3|4
1651784870000|2022-05-05 21:07:50|8532.8|8521.8|8533.1|8522.1|8533.2|8522.2|8532.8|8521.8|8
1651784880000|2022-05-05 21:08:00|8533|8522|8531.8|8520.8|8533|8522|8531.7|8520.7|7
1651784890000|2022-05-05 21:08:10|8531.9|8520.9|8532|8521|8532|8521|8531.6|8520.6|6
1651784900000|2022-05-05 21:08:20|8532.1|8521.1|8532.3|8521.3|8532.3|8521.3|8532.1|8521.1|3
1651784910000|2022-05-05 21:08:30|8532.4|8521.4|8532.3|8521.3|8532.4|8521.4|8532.2|8521.2|3
1651784920000|2022-05-05 21:08:40|8532.4|8521.4|8532.4|8521.4|8532.4|8521.4|8532.4|8521.4|1
1651784930000|2022-05-05 21:08:50|8532.3|8521.3|8532.5|8521.5|8533.5|8522.5|8532.1|8521.1|11
1651784940000|2022-05-05 21:09:00|8532.4|8521.4|8530.3|8519.3|8532.4|8521.4|8530.1|8519.1|5
1651784950000|2022-05-05 21:09:10|8530.7|8519.7|8530.5|8519.5|8530.7|8519.7|8530.5|8519.5|2
1651784960000|2022-05-05 21:09:20|8530.3|8519.3|8532.4|8521.4|8532.6|8521.6|8530.3|8519.3|9
1651784970000|2022-05-05 21:09:30|8532.3|8521.3|8533|8522|8533|8522|8531.8|8520.8|9
1651784980000|2022-05-05 21:09:40|8533.2|8522.2|8533.6|8522.6|8533.6|8522.6|8533.1|8522.1|6
1651784990000|2022-05-05 21:09:50|8533.5|8522.5|8532.9|8521.9|8533.5|8522.5|8532.9|8521.9|2
1651785000000|2022-05-05 21:10:00|8533.5|8522.5|8533.7|8522.7|8533.9|8522.9|8533.5|8522.5|5
1651785010000|2022-05-05 21:10:10|8533.6|8522.6|8535.1|8524.1|8535.5|8524.5|8533.6|8522.6|11
1651785020000|2022-05-05 21:10:20|8534.9|8523.9|8535|8524|8536.7|8525.7|8534.6|8523.6|9
1651785030000|2022-05-05 21:10:30|8535.1|8524.1|8534.5|8523.5|8535.5|8524.5|8534|8523|15
1651785040000|2022-05-05 21:10:40|8534.3|8523.3|8534.4|8523.4|8535.3|8524.3|8534.1|8523.1|10
1651785050000|2022-05-05 21:10:50|8534.6|8523.6|8534.8|8523.8|8536.2|8525.2|8534.1|8523.1|9
1651785060000|2022-05-05 21:11:00|8534.5|8523.5|8534.7|8523.7|8535.3|8524.3|8534.5|8523.5|12
1651785070000|2022-05-05 21:11:10|8534.9|8523.9|8534.9|8523.9|8535|8524|8534.5|8523.5|8
1651785080000|2022-05-05 21:11:20|8533.8|8522.8|8533.1|8522.1|8534.1|8523.1|8533.1|8522.1|8
1651785090000|2022-05-05 21:11:30|8533.2|8522.2|8533.1|8522.1|8533.7|8522.7|8532.4|8521.4|19
1651785100000|2022-05-05 21:11:40|8532.7|8521.7|8533.3|8522.3|8533.3|8522.3|8532.4|8521.4|6
1651785110000|2022-05-05 21:11:50|8533.5|8522.5|8533.4|8522.4|8533.5|8522.5|8532.9|8521.9|7
1651785120000|2022-05-05 21:12:00|8534|8523|8533.5|8522.5|8534|8523|8533|8522|8
1651785130000|2022-05-05 21:12:10|8533.3|8522.3|8533.9|8522.9|8533.9|8522.9|8533.3|8522.3|4
1651785140000|2022-05-05 21:12:20|8533.4|8522.4|8534.6|8523.6|8534.6|8523.6|8533.4|8522.4|7
1651785150000|2022-05-05 21:12:30|8534.5|8523.5|8533.8|8522.8|8534.5|8523.5|8533.3|8522.3|3
1651785160000|2022-05-05 21:12:40|8533.5|8522.5|8533.7|8522.7|8534.4|8523.4|8531.3|8520.3|20
1651785170000|2022-05-05 21:12:50|8534.1|8523.1|8533.1|8522.1|8534.1|8523.1|8532.9|8521.9|7
1651785180000|2022-05-05 21:13:00|8532.9|8521.9|8533.1|8522.1|8533.4|8522.4|8532.9|8521.9|6
1651785190000|2022-05-05 21:13:10|8532.9|8521.9|8533.7|8522.7|8533.7|8522.7|8532.9|8521.9|6
1651785200000|2022-05-05 21:13:20|8533.2|8522.2|8533.1|8522.1|8533.2|8522.2|8533.1|8522.1|2
1651785210000|2022-05-05 21:13:30|8533.5|8522.5|8531.4|8520.4|8533.8|8522.8|8531.3|8520.3|19
1651785220000|2022-05-05 21:13:40|8532|8521|8531.8|8520.8|8532|8521|8531.3|8520.3|7
1651785230000|2022-05-05 21:13:50|8531.5|8520.5|8531.6|8520.6|8531.6|8520.6|8531.3|8520.3|8
1651785240000|2022-05-05 21:14:00|8532.2|8521.2|8532.3|8521.3|8532.3|8521.3|8531.4|8520.4|7
1651785250000|2022-05-05 21:14:10|8531.8|8520.8|8531.6|8520.6|8531.9|8520.9|8531.4|8520.4|6
1651785260000|2022-05-05 21:14:20|8531.5|8520.5|8531.4|8520.4|8532.1|8521.1|8531.4|8520.4|5
1651785270000|2022-05-05 21:14:30|8530.6|8519.6|8532.8|8521.8|8532.8|8521.8|8530.6|8519.6|9
1651785280000|2022-05-05 21:14:40|8533.1|8522.1|8532.7|8521.7|8533.1|8522.1|8532.5|8521.5|5
1651785290000|2022-05-05 21:14:50|8532.5|8521.5|8533|8522|8533|8522|8532.5|8521.5|4
1651785300000|2022-05-05 21:15:00|8532.9|8521.9|8533|8522|8533|8522|8532.5|8521.5|8
1651785310000|2022-05-05 21:15:10|8533.3|8522.3|8532.7|8521.7|8533.3|8522.3|8532.5|8521.5|6
1651785320000|2022-05-05 21:15:20|8533.2|8522.2|8532.5|8521.5|8533.3|8522.3|8532.1|8521.1|7
1651785330000|2022-05-05 21:15:30|8532.4|8521.4|8533.2|8522.2|8533.3|8522.3|8532|8521|6
1651785340000|2022-05-05 21:15:40|8532.8|8521.8|8532.6|8521.6|8534.6|8523.6|8531|8520|15
1651785350000|2022-05-05 21:15:50|8533|8522|8535.2|8524.2|8535.5|8524.5|8531.4|8520.4|27
1651785360000|2022-05-05 21:16:00|8534.6|8523.6|8534.1|8523.1|8535.4|8524.4|8533.8|8522.8|12
1651785370000|2022-05-05 21:16:10|8534.6|8523.6|8533.6|8522.6|8534.6|8523.6|8533.6|8522.6|9
1651785380000|2022-05-05 21:16:20|8534|8523|8533.1|8522.1|8534.2|8523.2|8532.8|8521.8|8
1651785390000|2022-05-05 21:16:30|8532.7|8521.7|8533.6|8522.6|8534.2|8523.2|8532.7|8521.7|8
1651785400000|2022-05-05 21:16:40|8533.3|8522.3|8533.5|8522.5|8534.4|8523.4|8533.3|8522.3|6
1651785410000|2022-05-05 21:16:50|8533.4|8522.4|8534.5|8523.5|8534.5|8523.5|8532.5|8521.5|9
1651785420000|2022-05-05 21:17:00|8534.3|8523.3|8533.4|8522.4|8535.3|8524.3|8533.4|8522.4|13
1651785430000|2022-05-05 21:17:10|8536|8525|8531.5|8520.5|8536|8525|8531.2|8520.2|10
1651785440000|2022-05-05 21:17:20|8532.1|8521.1|8534.3|8523.3|8534.5|8523.5|8532.1|8521.1|11
1651785450000|2022-05-05 21:17:30|8534.1|8523.1|8532.3|8521.3|8534.2|8523.2|8532.1|8521.1|9
1651785460000|2022-05-05 21:17:40|8532.2|8521.2|8531.9|8520.9|8532.9|8521.9|8531.4|8520.4|9
1651785470000|2022-05-05 21:17:50|8532.3|8521.3|8532.1|8521.1|8532.7|8521.7|8532.1|8521.1|4
1651785480000|2022-05-05 21:18:00|8532.5|8521.5|8534|8523|8534.1|8523.1|8531.7|8520.7|10
1651785490000|2022-05-05 21:18:10|8532.2|8521.2|8533.5|8522.5|8533.5|8522.5|8532.2|8521.2|7
1651785500000|2022-05-05 21:18:20|8533.3|8522.3|8533.5|8522.5|8533.7|8522.7|8533.3|8522.3|4
1651785510000|2022-05-05 21:18:30|8534|8523|8534|8523|8534|8523|8533.7|8522.7|6
1651785520000|2022-05-05 21:18:40|8534.1|8523.1|8536.3|8525.3|8536.3|8525.3|8534.1|8523.1|10
1651785530000|2022-05-05 21:18:50|8535.7|8524.7|8535.8|8524.8|8536.2|8525.2|8535.5|8524.5|7
1651785540000|2022-05-05 21:19:00|8535.4|8524.4|8534.6|8523.6|8536.8|8525.8|8534.6|8523.6|7
1651785550000|2022-05-05 21:19:10|8534.8|8523.8|8535.7|8524.7|8536.5|8525.5|8534.4|8523.4|12
1651785560000|2022-05-05 21:19:20|8535|8524|8535|8524|8535.7|8524.7|8535|8524|4
1651785570000|2022-05-05 21:19:30|8536.1|8525.1|8535.5|8524.5|8536.1|8525.1|8535.4|8524.4|7
1651785580000|2022-05-05 21:19:40|8535.3|8524.3|8535.5|8524.5|8535.9|8524.9|8535.2|8524.2|6
1651785590000|2022-05-05 21:19:50|8535.3|8524.3|8535.7|8524.7|8536.8|8525.8|8535.2|8524.2|6
1651785600000|2022-05-05 21:20:00|8534.9|8523.9|8536.7|8525.7|8537.1|8526.1|8533.9|8522.9|10
1651785610000|2022-05-05 21:20:10|8534.5|8523.5|8534.9|8523.9|8535.2|8524.2|8534.5|8523.5|6
1651785620000|2022-05-05 21:20:20|8535.7|8524.7|8535.3|8524.3|8535.7|8524.7|8535.3|8524.3|3
1651785630000|2022-05-05 21:20:30|8535.2|8524.2|8534.9|8523.9|8535.2|8524.2|8534.4|8523.4|8
1651785640000|2022-05-05 21:20:40|8534.5|8523.5|8534.7|8523.7|8534.7|8523.7|8534.4|8523.4|5
1651785650000|2022-05-05 21:20:50|8534.6|8523.6|8534.8|8523.8|8535.1|8524.1|8534.6|8523.6|7
1651785660000|2022-05-05 21:21:00|8534.9|8523.9|8534.5|8523.5|8534.9|8523.9|8533.5|8522.5|8
1651785670000|2022-05-05 21:21:10|8534.6|8523.6|8534.4|8523.4|8534.7|8523.7|8534.4|8523.4|8
1651785680000|2022-05-05 21:21:20|8535.3|8524.3|8535.1|8524.1|8535.4|8524.4|8535.1|8524.1|4
1651785690000|2022-05-05 21:21:30|8535.2|8524.2|8535.2|8524.2|8535.4|8524.4|8534.9|8523.9|8
1651785700000|2022-05-05 21:21:40|8535|8524|8534.5|8523.5|8535.1|8524.1|8534.5|8523.5|5
1651785710000|2022-05-05 21:21:50|8534.6|8523.6|8535.2|8524.2|8535.9|8524.9|8534.6|8523.6|5
1651785720000|2022-05-05 21:22:00|8534.2|8523.2|8534.4|8523.4|8534.5|8523.5|8534.1|8523.1|7
1651785730000|2022-05-05 21:22:10|8534.5|8523.5|8533.9|8522.9|8534.5|8523.5|8533.9|8522.9|2
1651785740000|2022-05-05 21:22:20|8535.3|8524.3|8535|8524|8535.3|8524.3|8535|8524|4
1651785750000|2022-05-05 21:22:30|8534.6|8523.6|8534.6|8523.6|8534.8|8523.8|8534.6|8523.6|3
1651785760000|2022-05-05 21:22:40|8533.9|8522.9|8533.9|8522.9|8533.9|8522.9|8533.9|8522.9|1
1651785770000|2022-05-05 21:22:50|8534.1|8524.3|8534.3|8523.3|8534.7|8524.3|8533.3|8522.3|8
1651785780000|2022-05-05 21:23:00|8534|8523|8534.4|8523.4|8534.5|8523.5|8533.8|8522.8|4
1651785790000|2022-05-05 21:23:10|8534.2|8523.2|8534.3|8523.3|8534.5|8523.5|8534.2|8523.2|4
1651785800000|2022-05-05 21:23:20|8535.5|8524.5|8535.1|8524.1|8535.5|8524.5|8534.9|8523.9|8
1651785810000|2022-05-05 21:23:30|8535|8524|8534.9|8523.9|8535.1|8524.1|8534.9|8523.9|3
1651785820000|2022-05-05 21:23:40|8535.6|8524.6|8534|8523.4|8535.6|8524.6|8534|8523.4|4
1651785830000|2022-05-05 21:23:50|8533|8522|8534.3|8523.3|8534.4|8523.4|8533|8522|3
1651785840000|2022-05-05 21:24:00|8535|8524|8534.9|8523.9|8535|8524|8534.5|8523.5|3
1651785850000|2022-05-05 21:24:10|8534.8|8523.8|8535.6|8524.6|8535.6|8524.6|8534.7|8523.7|6
1651785860000|2022-05-05 21:24:20|8535.3|8524.3|8536.4|8525.4|8536.4|8525.4|8535.3|8524.3|7
1651785870000|2022-05-05 21:24:30|8536.3|8525.3|8537.5|8526.5|8539.9|8528.9|8536.1|8525.1|8
1651785880000|2022-05-05 21:24:40|8536.3|8525.3|8535.7|8524.7|8536.9|8525.9|8535.7|8524.7|10
1651785890000|2022-05-05 21:24:50|8536.4|8525.4|8536.3|8525.3|8536.6|8525.6|8536.2|8525.2|7
1651785900000|2022-05-05 21:25:00|8536.8|8525.8|8536|8525|8536.8|8525.8|8535.7|8524.7|6
1651785910000|2022-05-05 21:25:10|8535.9|8524.9|8536.1|8525.1|8536.8|8525.8|8535.9|8524.9|8
1651785920000|2022-05-05 21:25:20|8536|8525|8536|8525|8536.1|8525.1|8536|8525|3
1651785930000|2022-05-05 21:25:30|8535.8|8525.4|8535.5|8525.4|8535.8|8525.4|8535.5|8525.2|3
1651785940000|2022-05-05 21:25:40|8535.3|8525.2|8535.9|8524.9|8536.2|8525.2|8535.3|8524.8|5
1651785950000|2022-05-05 21:25:50|8535.7|8524.7|8535.2|8524.2|8536.6|8525.6|8532.1|8523.5|9
1651785960000|2022-05-05 21:26:00|8535|8524|8535.4|8524.4|8535.7|8524.7|8535|8524|3
1651785970000|2022-05-05 21:26:10|8535.3|8524.3|8536|8525|8536|8525|8535.3|8524.3|3
1651785980000|2022-05-05 21:26:20|8536.4|8525.4|8536.9|8525.9|8537.7|8526.7|8536.1|8525.1|6
1651785990000|2022-05-05 21:26:30|8538.6|8527.6|8534.3|8525.4|8540.7|8529.7|8534.3|8525.4|5
1651786000000|2022-05-05 21:26:40|8536.1|8526.1|8536.1|8525.1|8536.1|8526.1|8536.1|8525.1|4
1651786010000|2022-05-05 21:26:50|8535.2|8524.2|8535.1|8524.4|8535.4|8524.4|8535.1|8524.2|4
1651786020000|2022-05-05 21:27:00|8535.5|8525|8535.9|8524.9|8535.9|8526.1|8534.2|8524.9|4
1651786030000|2022-05-05 21:27:10|8535.6|8524.6|8535.6|8524.6|8535.6|8524.6|8535.6|8524.6|1
1651786040000|2022-05-05 21:27:20|8535.9|8524.9|8535.9|8524.9|8535.9|8524.9|8535.9|8524.9|1
1651786050000|2022-05-05 21:27:30|8536.5|8525.5|8538.4|8527.4|8539.5|8528.5|8534|8525.3|6
1651786060000|2022-05-05 21:27:40|8536.3|8525.3|8535.9|8524.9|8536.3|8525.3|8535.9|8524.9|2
1651786070000|2022-05-05 21:27:50|8536.4|8525.4|8539|8528|8541.2|8530.2|8536.4|8525.4|17
1651786080000|2022-05-05 21:28:00|8539.4|8528.4|8537.7|8526.7|8539.4|8528.4|8537.7|8526.7|8
1651786090000|2022-05-05 21:28:10|8538.4|8527.4|8538.2|8527.2|8539.1|8528.1|8538.2|8527.2|4
1651786100000|2022-05-05 21:28:20|8537.8|8526.8|8535.8|8525.3|8538.8|8527.8|8535.8|8525.3|6
1651786110000|2022-05-05 21:28:30|8534.2|8527.7|8536.5|8525.5|8536.5|8527.7|8534.2|8525.1|6
1651786120000|2022-05-05 21:28:40|8534.9|8524.7|8536.8|8525.8|8537.1|8528.4|8534.1|8524.7|11
1651786130000|2022-05-05 21:28:50|8537|8526|8537.1|8526.1|8537.4|8526.7|8536.4|8526|8
1651786140000|2022-05-05 21:29:00|8537.4|8526.4|8537.5|8526.5|8537.6|8526.6|8537.1|8526.1|6
1651786150000|2022-05-05 21:29:10|8536.6|8526.1|8536.5|8525.5|8537.3|8526.4|8536.1|8525.1|10
1651786160000|2022-05-05 21:29:20|8536.6|8525.6|8536|8525.2|8536.6|8525.6|8535.5|8524.5|11
1651786170000|2022-05-05 21:29:30|8536.6|8525.6|8536.7|8525.7|8536.7|8525.7|8536.4|8525.4|3
1651786180000|2022-05-05 21:29:40|8536.3|8525.3|8533.8|8526.7|8536.4|8526.7|8533.8|8525.2|4
1651786190000|2022-05-05 21:29:50|8535.2|8527.2|8536.1|8525.1|8537.3|8527.2|8535.2|8525.1|9
1651786200000|2022-05-05 21:30:00|8536.2|8525.2|8537.1|8526.1|8537.5|8526.5|8536.2|8525.2|12
1651786210000|2022-05-05 21:30:10|8536.7|8526.2|8536.8|8525.8|8537.2|8526.2|8536.7|8525.8|6
1651786220000|2022-05-05 21:30:20|8536.9|8525.9|8534.6|8526.2|8536.9|8526.4|8534.6|8525.5|7
1651786230000|2022-05-05 21:30:30|8535.5|8526.1|8536.5|8525.5|8538.7|8529.3|8534.9|8525.2|14
1651786240000|2022-05-05 21:30:40|8536.6|8526|8535.7|8524.7|8537|8526.4|8535.7|8524.7|7
1651786250000|2022-05-05 21:30:50|8536.1|8525.8|8536.3|8525.3|8536.4|8525.8|8535.9|8525.3|5
1651786260000|2022-05-05 21:31:00|8536.1|8525.1|8536.6|8526.3|8536.6|8526.3|8535.5|8525.1|8
1651786270000|2022-05-05 21:31:10|8536.3|8526.2|8536.9|8525.9|8537.2|8526.6|8535.8|8525.5|11
1651786280000|2022-05-05 21:31:20|8537|8526|8536.7|8525.7|8537.6|8526.6|8536.4|8525.4|12
1651786290000|2022-05-05 21:31:30|8536.8|8525.8|8537.6|8526.6|8537.8|8526.8|8536.6|8525.6|4
1651786300000|2022-05-05 21:31:40|8536.4|8525.4|8535.5|8526.1|8537.3|8526.3|8535.5|8525.4|5
1651786310000|2022-05-05 21:31:50|8535.6|8526.3|8536.9|8525.9|8536.9|8526.3|8535.3|8525.5|7
1651786320000|2022-05-05 21:32:00|8537.7|8526.7|8537.1|8526.1|8537.7|8526.7|8537|8526|8
1651786330000|2022-05-05 21:32:10|8537.3|8526.3|8535.3|8525.9|8537.3|8526.3|8535.2|8525.4|6
1651786340000|2022-05-05 21:32:20|8535.2|8525.8|8535.8|8525.3|8536.2|8525.8|8535.2|8525.2|3
1651786350000|2022-05-05 21:32:30|8538.6|8527.6|8535.6|8525.8|8538.6|8527.6|8535.6|8525.7|5
1651786360000|2022-05-05 21:32:40|8535.9|8526.2|8535.7|8525.8|8538|8527|8535.6|8525.5|8
1651786370000|2022-05-05 21:32:50|8535.4|8525.9|8536.1|8525.5|8536.3|8526.1|8535.3|8525.3|6
1651786380000|2022-05-05 21:33:00|8535.8|8525.7|8533.2|8526.7|8535.8|8526.7|8533.2|8525.7|6
1651786390000|2022-05-05 21:33:10|8535.9|8524.9|8535.1|8525.6|8535.9|8525.6|8535.1|8524.9|3
1651786400000|2022-05-05 21:33:20|8535.7|8525|8535.9|8525|8535.9|8525.7|8535.1|8525|7
1651786410000|2022-05-05 21:33:30|8537.4|8526.4|8533.5|8527.1|8537.4|8527.1|8533.4|8525.9|8
1651786420000|2022-05-05 21:33:40|8533.4|8526.9|8535.3|8525.5|8535.4|8526.9|8533.4|8525.4|7
1651786430000|2022-05-05 21:33:50|8534.9|8525.8|8535.6|8525.9|8535.6|8526.8|8534.6|8525.7|8
1651786440000|2022-05-05 21:34:00|8535.1|8526.2|8535|8525.8|8535.3|8526.4|8534.1|8525.4|14
1651786450000|2022-05-05 21:34:10|8534.5|8525.7|8535.9|8524.9|8535.9|8526|8534.5|8524.9|3
1651786460000|2022-05-05 21:34:20|8535.1|8525.5|8536.6|8525.6|8536.6|8526.6|8533.5|8525.3|6
1651786470000|2022-05-05 21:34:30|8536.4|8525.4|8536.4|8525.4|8536.4|8525.4|8536.1|8525.1|6
1651786480000|2022-05-05 21:34:40|8536.3|8525.3|8537|8526|8537|8526|8534.6|8525.3|7
1651786490000|2022-05-05 21:34:50|8536.8|8525.8|8534.1|8526.9|8536.8|8527.3|8533.5|8525.8|9
1651786500000|2022-05-05 21:35:00|8536.2|8527.5|8535.6|8526.8|8536.5|8527.5|8534.9|8526.6|12
1651786510000|2022-05-05 21:35:10|8535.9|8526.5|8533.4|8527.4|8536.3|8527.4|8533.3|8526.5|7
1651786520000|2022-05-05 21:35:20|8532.7|8525.8|8536.3|8526.8|8536.4|8527.4|8532.7|8525.1|14
1651786530000|2022-05-05 21:35:30|8536.7|8527.4|8535.2|8527.1|8536.8|8527.4|8535.2|8526.8|10
1651786540000|2022-05-05 21:35:40|8535|8527.3|8536.5|8525.6|8536.7|8527.3|8534.6|8525.6|9
1651786550000|2022-05-05 21:35:50|8536|8525.5|8536|8525.5|8537.3|8527|8534.8|8525.3|10
1651786560000|2022-05-05 21:36:00|8535.8|8526|8536.6|8525.8|8537.4|8527|8533.9|8525.7|11
1651786570000|2022-05-05 21:36:10|8536.9|8525.9|8535.8|8526.1|8537.3|8526.3|8535.8|8525.8|12
1651786580000|2022-05-05 21:36:20|8536.2|8525.9|8535.6|8526.5|8537.2|8526.7|8535.5|8525.7|11
1651786590000|2022-05-05 21:36:30|8535.5|8526.6|8536.9|8526.6|8536.9|8527.2|8534.2|8526.2|9
1651786600000|2022-05-05 21:36:40|8536.6|8526.7|8536|8526.7|8536.7|8526.8|8536|8526.6|5
1651786610000|2022-05-05 21:36:50|8533|8527.4|8535.3|8526.9|8536.7|8527.4|8533|8526|10
1651786620000|2022-05-05 21:37:00|8535.4|8526.8|8535.1|8526.5|8536.6|8526.9|8535.1|8526|5
1651786630000|2022-05-05 21:37:10|8534.6|8526.9|8536.2|8526.9|8536.2|8526.9|8534.5|8526.2|6
1651786640000|2022-05-05 21:37:20|8535.3|8526.6|8535.3|8526.8|8535.9|8526.8|8535.3|8526.6|3
1651786650000|2022-05-05 21:37:30|8535.7|8526.7|8536.9|8527.2|8536.9|8527.2|8534.9|8526.5|6
1651786660000|2022-05-05 21:37:40|8535.9|8526.7|8534.7|8526.9|8536.6|8527.1|8534.7|8526.7|6
1651786670000|2022-05-05 21:37:50|8534.8|8526.4|8536.2|8527.1|8536.2|8527.1|8534.8|8526.4|7
1651786680000|2022-05-05 21:38:00|8535.3|8527|8534.4|8526.3|8536.9|8527|8534.4|8525.9|11
1651786690000|2022-05-05 21:38:10|8534.3|8526.5|8534.9|8526.6|8535.1|8526.6|8534.3|8526.2|8
1651786700000|2022-05-05 21:38:20|8535.8|8526.2|8534.7|8527.2|8536.1|8527.2|8534.7|8526.2|6
1651786710000|2022-05-05 21:38:30|8534.1|8527.3|8535.6|8526.7|8536.4|8527.4|8533.5|8526.6|7
1651786720000|2022-05-05 21:38:40|8535|8526.9|8535.4|8526.4|8535.8|8526.9|8535|8526.3|3
1651786730000|2022-05-05 21:38:50|8535.1|8526.7|8533.8|8527.3|8535.1|8527.4|8532.8|8526.7|3
1651786740000|2022-05-05 21:39:00|8533.6|8527.4|8534.8|8526.2|8534.8|8527.4|8532.8|8526.2|4
1651786750000|2022-05-05 21:39:10|8533.8|8526.8|8533.3|8527.4|8534.1|8527.4|8533.3|8526.8|4
1651786770000|2022-05-05 21:39:30|8534.3|8526.9|8533.9|8527.1|8534.3|8527.1|8533.9|8526.8|6
1651786780000|2022-05-05 21:39:40|8534.4|8526.6|8533.9|8526.9|8534.4|8527.1|8533.6|8526.6|3
1651786790000|2022-05-05 21:39:50|8533.6|8527.1|8534.3|8527.8|8535.8|8527.8|8533.6|8527.1|11
1651786800000|2022-05-05 21:40:00|8536.3|8526.9|8535.1|8527.5|8536.3|8527.5|8535.1|8526.9|8
1651786810000|2022-05-05 21:40:10|8535.3|8527.4|8535.2|8527.4|8535.4|8527.5|8535.2|8527.2|6
1651786820000|2022-05-05 21:40:20|8535.5|8525.8|8534.2|8527.4|8536.8|8527.7|8533.8|8525.7|7
1651786830000|2022-05-05 21:40:30|8534.6|8527.2|8535.3|8526.9|8536.2|8527.3|8534.6|8526.5|8
1651786840000|2022-05-05 21:40:40|8535.2|8527|8536.1|8526.3|8536.5|8527|8535.2|8526.3|8
1651786850000|2022-05-05 21:40:50|8534.5|8526.6|8534.5|8526.4|8534.5|8527.7|8532.9|8526.4|7
1651786860000|2022-05-05 21:41:00|8534.8|8526.6|8534.9|8526.9|8534.9|8526.9|8534.3|8526.3|5
1651786870000|2022-05-05 21:41:10|8535.6|8527|8536.4|8526.8|8536.4|8527|8535.3|8526.4|7
1651786880000|2022-05-05 21:41:20|8535.8|8527|8533.5|8527.8|8535.8|8527.8|8533.5|8527|2
1651786890000|2022-05-05 21:41:30|8534.6|8527.3|8533.6|8527.4|8534.6|8527.5|8533.5|8527.2|6
1651786900000|2022-05-05 21:41:40|8534.1|8527.3|8533.3|8527.5|8534.1|8527.5|8533.3|8527.3|5
1651786910000|2022-05-05 21:41:50|8534.2|8527|8534.6|8527.2|8534.9|8527.3|8534.2|8527|10
1651786920000|2022-05-05 21:42:00|8534.5|8527.3|8534.5|8527.3|8534.5|8527.4|8534.3|8527.3|4
1651786930000|2022-05-05 21:42:10|8534.2|8527.4|8532.9|8528.1|8534.2|8528.1|8532.9|8527.4|2
1651786950000|2022-05-05 21:42:30|8532.6|8527.4|8532.9|8528.1|8532.9|8528.1|8532.6|8527.4|4
1651786960000|2022-05-05 21:42:40|8534.6|8527.2|8534.1|8527.6|8534.6|8527.6|8534.1|8527.2|3
1651786970000|2022-05-05 21:42:50|8534.4|8527.4|8533.4|8527.9|8534.4|8527.9|8533.4|8527.4|7
1651786980000|2022-05-05 21:43:00|8533.8|8527.8|8534.9|8526.7|8535.1|8527.8|8533.5|8526.3|8
1651786990000|2022-05-05 21:43:10|8534.7|8526.8|8534.6|8526.7|8535.2|8527.3|8534.4|8526.2|6
1651787000000|2022-05-05 21:43:20|8534.7|8527.1|8534.5|8526.4|8534.8|8527.1|8533.8|8526.4|5
1651787010000|2022-05-05 21:43:30|8534.2|8526.7|8534.5|8526.5|8534.5|8527|8534|8526.5|5
1651787020000|2022-05-05 21:43:40|8532.6|8527.6|8532.7|8528|8532.7|8528|8532.6|8527.6|2
1651787030000|2022-05-05 21:43:50|8534|8526.9|8534.7|8526|8534.7|8527.7|8532.7|8526|4
1651787040000|2022-05-05 21:44:00|8534.8|8526.6|8535.1|8525.8|8535.1|8527|8533.9|8525.8|3
1651787050000|2022-05-05 21:44:10|8535|8526.1|8535.1|8525.8|8535.1|8527|8533.7|8525.8|5
1651787060000|2022-05-05 21:44:20|8534.3|8526.4|8533.7|8527.5|8534.6|8527.5|8533.7|8526.4|6
1651787070000|2022-05-05 21:44:30|8533.1|8527.8|8534.1|8527.4|8534.1|8528|8532.6|8527.4|5
1651787080000|2022-05-05 21:44:40|8533.6|8527.6|8533.6|8527.6|8533.6|8527.6|8533.5|8527.6|3
1651787090000|2022-05-05 21:44:50|8532.6|8528|8535.2|8526.3|8535.2|8528|8532.6|8526.3|5
1651787100000|2022-05-05 21:45:00|8535.1|8526.6|8535|8526.8|8535.2|8527.3|8534.3|8526.6|17
1651787110000|2022-05-05 21:45:10|8534.4|8527|8534.4|8526.8|8535.2|8527|8534.2|8526.5|15
1651787120000|2022-05-05 21:45:20|8534.2|8526.9|8534.2|8526.9|8534.6|8527|8534.2|8526.6|9
1651787130000|2022-05-05 21:45:30|8534.4|8526.7|8534.4|8526.9|8534.6|8526.9|8534.3|8526.6|4
1651787140000|2022-05-05 21:45:40|8534.1|8527|8536.2|8525.6|8536.5|8527|8534.1|8525.5|7
1651787150000|2022-05-05 21:45:50|8535.9|8525.8|8535.5|8526.3|8536.7|8526.4|8535.2|8525.6|13
1651787160000|2022-05-05 21:46:00|8534.7|8526.8|8535.8|8526.1|8536.5|8526.8|8534.7|8525.8|5
1651787170000|2022-05-05 21:46:10|8535.4|8526.3|8535.4|8526.3|8535.4|8526.3|8535.1|8526.1|5
1651787180000|2022-05-05 21:46:20|8533.7|8527.1|8534.5|8526.8|8534.6|8527.1|8533.7|8526.6|9
1651787190000|2022-05-05 21:46:30|8534.6|8527.1|8534.7|8526.9|8534.8|8527.2|8534.2|8526.7|10
1651787200000|2022-05-05 21:46:40|8534.5|8527.5|8534.3|8526.8|8535.1|8527.5|8533.4|8526.2|5
1651787210000|2022-05-05 21:46:50|8533.7|8527.1|8535|8526.2|8535|8527.1|8533.7|8526.2|2
1651787220000|2022-05-05 21:47:00|8534.3|8526.7|8534|8526.6|8534.3|8527.1|8533.4|8526.6|6
1651787230000|2022-05-05 21:47:10|8532.8|8527.4|8533.6|8527.5|8533.9|8527.5|8532.8|8527.3|6
1651787240000|2022-05-05 21:47:20|8534.1|8527.3|8534.7|8526.8|8534.7|8527.3|8534.1|8526.8|8
1651787250000|2022-05-05 21:47:30|8534.4|8526.9|8534.6|8526.9|8534.7|8526.9|8534.4|8526.7|12
1651787260000|2022-05-05 21:47:40|8534.3|8527|8534.3|8526.8|8534.6|8527.1|8533.9|8526.8|8
1651787270000|2022-05-05 21:47:50|8534|8527|8534.6|8526.8|8534.7|8527|8534|8526.8|8
1651787280000|2022-05-05 21:48:00|8534.1|8526.7|8534.4|8526.6|8534.4|8526.9|8534|8526.6|3
1651787290000|2022-05-05 21:48:10|8533.1|8527.4|8533.4|8527.3|8533.6|8527.4|8533.1|8527.3|4
1651787300000|2022-05-05 21:48:20|8533.1|8527.4|8533.1|8527.6|8533.1|8527.6|8533.1|8527.4|2
1651787310000|2022-05-05 21:48:30|8533.6|8527.3|8534.8|8526.6|8535|8527.6|8532.8|8526.5|11
1651787320000|2022-05-05 21:48:40|8534.7|8526.7|8534.1|8527|8534.7|8527.1|8534.1|8526.7|4
1651787330000|2022-05-05 21:48:50|8533.5|8527.2|8533.9|8527|8534.7|8527.3|8533.5|8526.5|8
1651787340000|2022-05-05 21:49:00|8534.5|8526.4|8534.2|8526.8|8534.5|8526.8|8533.9|8526.4|4
1651787350000|2022-05-05 21:49:10|8533.9|8527|8533.6|8527.1|8533.9|8527.1|8533.6|8526.9|5
1651787360000|2022-05-05 21:49:20|8533.7|8527.2|8533.6|8527.4|8533.7|8527.6|8532.9|8527.2|5
1651787370000|2022-05-05 21:49:30|8533.7|8527.5|8533.7|8527.2|8533.7|8527.5|8533.2|8527.2|4
1651787380000|2022-05-05 21:49:40|8534.1|8527.1|8534.2|8526.9|8535.1|8527.1|8534.1|8526.5|12
1651787390000|2022-05-05 21:49:50|8533.9|8526.6|8534.4|8526.7|8534.8|8526.7|8533.9|8526.1|4
1651787400000|2022-05-05 21:50:00|8534|8526.9|8534.4|8526.9|8534.8|8526.9|8534|8526.3|7
1651787410000|2022-05-05 21:50:10|8534.5|8526.8|8534.5|8526.8|8534.8|8527|8534.3|8526.6|4
1651787420000|2022-05-05 21:50:20|8534.1|8527.1|8534.3|8526.9|8535|8527.1|8534.1|8526.4|3
1651787430000|2022-05-05 21:50:30|8535.3|8526.8|8534.5|8526.5|8535.3|8526.8|8534.5|8526|4
1651787440000|2022-05-05 21:50:40|8532.6|8527.9|8533.4|8527.2|8534.5|8527.9|8532.6|8526.9|10
1651787450000|2022-05-05 21:50:50|8533.8|8527|8533.5|8527.2|8533.8|8527.2|8533.5|8527|2
1651787460000|2022-05-05 21:51:00|8534.1|8527.1|8533.6|8527.2|8534.1|8527.2|8533.6|8527.1|4
1651787470000|2022-05-05 21:51:10|8534.3|8526.8|8534.2|8526.8|8535.1|8526.8|8534.2|8526.2|6
1651787480000|2022-05-05 21:51:20|8535.1|8526.1|8534.5|8526.8|8535.1|8526.8|8534.5|8526.1|3
1651787490000|2022-05-05 21:51:30|8534.2|8527|8534.5|8526.7|8535|8527.1|8534.2|8526.4|4
1651787500000|2022-05-05 21:51:40|8534.3|8526.8|8533.2|8527.6|8534.3|8527.6|8532.9|8526.8|7
1651787510000|2022-05-05 21:51:50|8533.5|8527.5|8533.4|8527.5|8533.7|8527.5|8533.2|8527.5|4
1651787520000|2022-05-05 21:52:00|8533.2|8527.6|8534.4|8527|8534.4|8527.6|8533.2|8527|6
1651787530000|2022-05-05 21:52:10|8534.1|8526.3|8534.4|8526.8|8535.1|8526.8|8534.1|8526.3|5
1651787540000|2022-05-05 21:52:20|8534.1|8527.1|8534.7|8527|8535|8527.1|8534.1|8526.6|6
1651787550000|2022-05-05 21:52:30|8534.3|8527.1|8534.5|8526.9|8535.2|8527.1|8534.3|8526.4|4
1651787560000|2022-05-05 21:52:40|8534.3|8527.1|8533.7|8527.5|8534.9|8527.5|8533.7|8526.6|5
1651787570000|2022-05-05 21:52:50|8533.3|8527.6|8533.7|8527.7|8533.7|8527.7|8533.3|8527.6|2
1651787580000|2022-05-05 21:53:00|8533.5|8527.5|8534|8527.3|8534.8|8527.5|8533.5|8526.7|8
1651787590000|2022-05-05 21:53:10|8533.8|8526.9|8533.9|8527.5|8534.4|8527.5|8533.8|8526.9|6
1651787600000|2022-05-05 21:53:20|8536|8525.8|8533.6|8527.3|8536|8527.3|8533.6|8525.8|2
1651787610000|2022-05-05 21:53:30|8533.1|8526.8|8533.9|8527.5|8534.4|8527.5|8533.1|8526.6|6
1651787620000|2022-05-05 21:53:40|8533.5|8527.6|8533.9|8527.3|8534.6|8527.6|8533.5|8526.9|7
1651787630000|2022-05-05 21:53:50|8534.6|8526.8|8534.4|8527.2|8534.6|8527.2|8534.2|8526.8|7
1651787640000|2022-05-05 21:54:00|8534.3|8527.1|8534.3|8527|8534.6|8527.1|8534.3|8526.9|3
1651787650000|2022-05-05 21:54:10|8533.2|8527.5|8534.4|8527.2|8534.4|8527.5|8533.2|8527.2|6
1651787660000|2022-05-05 21:54:20|8534.3|8527.1|8533.6|8527.2|8534.4|8527.3|8533.4|8527|8
1651787670000|2022-05-05 21:54:30|8533.3|8527.1|8533.7|8527.4|8533.7|8527.4|8533.1|8527.1|4
1651787680000|2022-05-05 21:54:40|8533.4|8527.1|8534|8527.1|8534.2|8527.1|8533.4|8527.1|3
1651787690000|2022-05-05 21:54:50|8533.9|8527.3|8533.9|8527.1|8534.4|8527.3|8533.9|8526.9|3
1651787700000|2022-05-05 21:55:00|8534.8|8526.7|8534.3|8527.2|8534.8|8527.2|8534.1|8526.7|5
1651787710000|2022-05-05 21:55:10|8534.1|8527.3|8533.2|8527.6|8534.6|8527.6|8533.2|8526.9|5
1651787720000|2022-05-05 21:55:20|8532.9|8527|8534.1|8527.1|8534.1|8527.3|8532.9|8527|5
1651787730000|2022-05-05 21:55:30|8533.9|8527.2|8534|8527.2|8534.1|8527.2|8533.8|8527.1|5
1651787740000|2022-05-05 21:55:40|8534.4|8527|8535.6|8526.4|8536.2|8527|8534.4|8526.1|9
1651787750000|2022-05-05 21:55:50|8535.5|8526.5|8536|8525|8536.3|8526.8|8534.3|8524.3|22
1651787760000|2022-05-05 21:56:00|8535.9|8524.9|8536|8525|8536.2|8525.4|8535.6|8524.9|13
1651787770000|2022-05-05 21:56:10|8535.9|8524.9|8536|8525|8536.1|8525.1|8535.9|8524.9|6
1651787780000|2022-05-05 21:56:20|8535.9|8524.9|8535.4|8525.1|8535.9|8525.2|8535.4|8524.6|5
1651787790000|2022-05-05 21:56:30|8535.1|8525.4|8536|8525|8536|8526|8534.2|8525|11
1651787800000|2022-05-05 21:56:40|8535.4|8525.3|8535.2|8524.3|8536|8525.5|8535.2|8524.3|13
1651787810000|2022-05-05 21:56:50|8535.1|8524.9|8535.8|8524.8|8536.1|8525.1|8535.1|8524.8|14
1651787820000|2022-05-05 21:57:00|8535.7|8524.7|8535.5|8525.3|8535.8|8525.3|8535.4|8524.7|6
1651787830000|2022-05-05 21:57:10|8536.1|8525.1|8535.1|8525.7|8536.1|8525.7|8535.1|8525|4
1651787840000|2022-05-05 21:57:20|8535.2|8525.8|8534.2|8526.2|8535.5|8526.3|8534.2|8525.4|11
1651787850000|2022-05-05 21:57:30|8534.3|8526|8534.6|8526.1|8534.8|8526.4|8534.2|8525.9|12
1651787860000|2022-05-05 21:57:40|8534.7|8525.7|8534.7|8525.5|8535.3|8526.2|8534.6|8524.8|8
1651787870000|2022-05-05 21:57:50|8534.5|8525.6|8534.8|8525.6|8535.5|8525.6|8534.5|8524.8|6
1651787880000|2022-05-05 21:58:00|8534.7|8525.4|8535|8525.6|8535.8|8525.9|8534.7|8525.1|5
1651787890000|2022-05-05 21:58:10|8534.9|8525.7|8535.9|8524.9|8536.2|8525.8|8534.6|8524.8|10
1651787900000|2022-05-05 21:58:20|8534.7|8525.8|8536|8525|8536.1|8526.1|8534.6|8524.8|5
1651787910000|2022-05-05 21:58:30|8535.9|8524.9|8535.8|8524.8|8536.4|8525.4|8535.7|8524.8|6
1651787920000|2022-05-05 21:58:40|8535.9|8524.9|8536.1|8525.1|8536.3|8525.3|8535.9|8524.9|10
1651787930000|2022-05-05 21:58:50|8536.2|8525.2|8536.2|8525.2|8536.2|8525.2|8536.1|8525.1|5
1651787940000|2022-05-05 21:59:00|8536.1|8525.1|8535.9|8524.9|8536.2|8525.2|8535.9|8524.9|7
1651787950000|2022-05-05 21:59:10|8535.5|8524.6|8535.7|8524.7|8535.8|8525.1|8535|8524.6|6
1651787960000|2022-05-05 21:59:20|8535.6|8524.9|8535.8|8524.8|8535.9|8525.2|8535.3|8524.8|4
1651787970000|2022-05-05 21:59:30|8535.5|8525|8536.2|8525.2|8536.2|8525.2|8535.5|8525|8
1651787980000|2022-05-05 21:59:40|8536.1|8525.1|8535.1|8525.1|8536.2|8525.2|8535.1|8524.9|10
1651787990000|2022-05-05 21:59:50|8535|8525|8535.7|8524.7|8535.7|8525.1|8535|8524.6|7
1651788000000|2022-05-05 22:00:00|8535.6|8524.6|8534.7|8525|8535.6|8525.4|8533.3|8523|47
1651788010000|2022-05-05 22:00:10|8534.6|8525.1|8533.4|8526.2|8535.8|8526.5|8533.2|8524.6|35
1651788020000|2022-05-05 22:00:20|8533.5|8526.3|8534.2|8526.8|8534.5|8527.6|8533|8526.1|34
1651788030000|2022-05-05 22:00:30|8533.8|8527|8533.9|8527.4|8538.1|8527.6|8533.5|8526.9|33
1651788040000|2022-05-05 22:00:40|8533.8|8527.5|8533.3|8527.1|8533.8|8527.5|8533.3|8527|23
1651788050000|2022-05-05 22:00:50|8535.7|8526.1|8532.5|8524.9|8535.7|8526.3|8530.5|8523.5|45
1651788060000|2022-05-05 22:01:00|8532.4|8525.1|8531.3|8525.9|8534|8525.9|8531.1|8523.4|46
1651788070000|2022-05-05 22:01:10|8531.2|8526|8531|8525.2|8531.5|8526.2|8530.9|8525.1|14
1651788080000|2022-05-05 22:01:20|8530.9|8525.5|8531.2|8525.3|8531.4|8525.6|8530.9|8525|12
1651788090000|2022-05-05 22:01:30|8531.1|8525.5|8530.7|8526.5|8531.2|8526.5|8530.5|8525.1|10
1651788100000|2022-05-05 22:01:40|8530.3|8527.5|8531.2|8525.1|8532.4|8527.5|8530.3|8524.9|15
1651788110000|2022-05-05 22:01:50|8531|8525.3|8531.6|8526.4|8532.2|8527.3|8530.2|8525.2|33
1651788120000|2022-05-05 22:02:00|8531.3|8526.6|8531|8526.6|8531.3|8526.8|8530.3|8526.3|20
1651788130000|2022-05-05 22:02:10|8530.9|8526.8|8529.8|8525.5|8531.2|8526.8|8529.4|8524.6|28
1651788140000|2022-05-05 22:02:20|8529.9|8525.4|8530.2|8525.2|8530.3|8525.5|8529.9|8525|16
1651788150000|2022-05-05 22:02:30|8530.1|8525.1|8530.1|8525.3|8530.4|8525.3|8529.8|8524.9|11
1651788160000|2022-05-05 22:02:40|8530.3|8525.4|8530.2|8525.6|8530.4|8525.6|8530|8525.2|14
1651788170000|2022-05-05 22:02:50|8530.3|8525.7|8530.1|8525.8|8530.9|8525.9|8530|8525.2|16
1651788180000|2022-05-05 22:03:00|8530.7|8525.4|8530.5|8525.6|8530.9|8526.2|8529.9|8525.3|14
1651788190000|2022-05-05 22:03:10|8531.2|8524.9|8529.8|8525.7|8531.2|8526.1|8529.2|8524.8|36
1651788200000|2022-05-05 22:03:20|8530|8525.5|8530.3|8525.7|8530.6|8526.3|8529.5|8524.8|42
1651788210000|2022-05-05 22:03:30|8530.2|8525.5|8529.4|8525.8|8530.5|8525.8|8529.4|8524|36
1651788220000|2022-05-05 22:03:40|8529.3|8525.2|8530.2|8524.6|8530.2|8525.8|8529.3|8524.6|20
1651788230000|2022-05-05 22:03:50|8530.1|8524.8|8529.7|8525.1|8530.1|8525.1|8529.7|8524.5|9
1651788240000|2022-05-05 22:04:00|8529.6|8524.9|8529.7|8525.1|8529.8|8525.4|8529.6|8524.9|8
1651788250000|2022-05-05 22:04:10|8529.9|8525|8529.3|8524.9|8529.9|8525.6|8528.9|8524.5|19
1651788260000|2022-05-05 22:04:20|8529.2|8525|8529.2|8525.1|8529.4|8525.6|8528.9|8524.5|24
1651788270000|2022-05-05 22:04:30|8529.1|8525|8528.1|8524.8|8529.1|8525.7|8527.7|8524.7|29
1651788280000|2022-05-05 22:04:40|8528|8525.2|8528.1|8524.8|8528.2|8525.4|8527.9|8524.7|15
1651788290000|2022-05-05 22:04:50|8528|8524.7|8528.4|8524.6|8528.8|8525.2|8528|8524|18
1651788300000|2022-05-05 22:05:00|8528|8524.2|8528.3|8524.6|8528.3|8524.6|8527.9|8523.9|18
1651788310000|2022-05-05 22:05:10|8528.2|8524.5|8528.1|8524.4|8528.2|8524.7|8527.8|8524.1|22
1651788320000|2022-05-05 22:05:20|8528.2|8524.3|8528.3|8524.6|8528.3|8524.6|8528.1|8524.3|10
1651788330000|2022-05-05 22:05:30|8528.2|8524.5|8527.8|8524.7|8528.2|8524.7|8527.6|8524.3|12
1651788340000|2022-05-05 22:05:40|8527.6|8524.6|8527.3|8524.5|8527.6|8524.6|8527.1|8524|14
1651788350000|2022-05-05 22:05:50|8527.2|8524.2|8527.7|8524.7|8527.9|8524.9|8527.2|8524.2|16
1651788360000|2022-05-05 22:06:00|8527.6|8524.5|8527.2|8524.3|8527.6|8524.6|8527.1|8523.9|15
1651788370000|2022-05-05 22:06:10|8527|8524.1|8527.3|8524.1|8527.3|8524.4|8527|8524|17
1651788380000|2022-05-05 22:06:20|8527.2|8524.2|8527.9|8524.5|8528.2|8525.1|8527.1|8524.1|25
1651788390000|2022-05-05 22:06:30|8527.8|8524.6|8527.7|8524.5|8527.9|8524.6|8527.6|8524.5|15
1651788400000|2022-05-05 22:06:40|8527.8|8524.6|8528|8525.2|8528.1|8525.5|8527.7|8524.6|14
1651788410000|2022-05-05 22:06:50|8527.9|8525.5|8527|8524.3|8528|8525.5|8527|8523.8|17
1651788420000|2022-05-05 22:07:00|8527.3|8524.1|8526.5|8523.7|8527.3|8524.1|8526.4|8522.2|19
1651788430000|2022-05-05 22:07:10|8526.6|8523.8|8526.8|8523.5|8526.8|8523.8|8526.5|8523.4|5
1651788440000|2022-05-05 22:07:20|8526.5|8523.8|8525.8|8524.3|8527|8524.3|8525.7|8523.6|25
1651788450000|2022-05-05 22:07:30|8526.2|8523.7|8526.7|8523.7|8526.7|8524.3|8525.7|8523.5|16
1651788460000|2022-05-05 22:07:40|8526.8|8523.6|8526.8|8523.9|8527.1|8524.2|8526.5|8523.6|17
1651788470000|2022-05-05 22:07:50|8526.9|8523.8|8526.8|8523.9|8526.9|8524|8526.7|8523.8|11
1651788480000|2022-05-05 22:08:00|8526.9|8523.8|8527|8524.1|8527|8524.3|8526.8|8523.8|12
1651788490000|2022-05-05 22:08:10|8526.9|8524.2|8526.7|8524|8527|8524.6|8525.9|8524|9
1651788500000|2022-05-05 22:08:20|8526.6|8524.1|8526.2|8523.5|8527.2|8524.3|8525.8|8522.7|14
1651788510000|2022-05-05 22:08:30|8526.3|8523.4|8525.8|8522.6|8526.3|8523.4|8525.5|8522.1|21
1651788520000|2022-05-05 22:08:40|8525.9|8522.9|8525.9|8523|8525.9|8523.3|8525.8|8522.7|14
1651788530000|2022-05-05 22:08:50|8525.8|8523.2|8526.7|8523.8|8527.3|8524|8525.8|8523.1|16
1651788540000|2022-05-05 22:09:00|8526.8|8523.6|8527.4|8523.6|8527.4|8524.2|8526.7|8523.2|26
1651788550000|2022-05-05 22:09:10|8527.2|8523.7|8526.9|8523.8|8527.3|8524.3|8526.9|8523.6|19
1651788560000|2022-05-05 22:09:20|8526.8|8524.2|8527.1|8524.1|8527.5|8524.2|8526.8|8523.9|10
1651788570000|2022-05-05 22:09:30|8527.2|8524|8527.2|8524.3|8527.3|8524.3|8527.2|8524|9
1651788580000|2022-05-05 22:09:40|8527.1|8524.2|8527.2|8524|8527.4|8524.2|8527.1|8523.9|5
1651788590000|2022-05-05 22:09:50|8527.4|8524.1|8527.4|8524.8|8528.6|8524.8|8527.2|8524|12
1651788600000|2022-05-05 22:10:00|8527.6|8524.9|8527.4|8524.3|8528|8525.8|8527.3|8524.3|24
1651788610000|2022-05-05 22:10:10|8527.5|8524.4|8527.3|8524.4|8527.5|8524.5|8527.3|8524.3|9
1651788620000|2022-05-05 22:10:20|8527.5|8524.2|8527.5|8524.5|8527.5|8524.5|8527.5|8524.2|7
1651788630000|2022-05-05 22:10:30|8527.4|8524.4|8527.6|8524.3|8527.6|8524.5|8527.4|8524.2|11
1651788640000|2022-05-05 22:10:40|8527.5|8524.2|8527.2|8524.4|8527.5|8524.5|8527.2|8523.9|15
1651788650000|2022-05-05 22:10:50|8527.3|8524.5|8527.6|8524.7|8527.7|8524.9|8527.3|8524|17
1651788660000|2022-05-05 22:11:00|8527.5|8524.6|8527|8524|8527.8|8524.8|8527|8523.8|26
1651788670000|2022-05-05 22:11:10|8527.1|8523.8|8527.1|8523.8|8527.1|8524|8526.9|8523.7|7
1651788680000|2022-05-05 22:11:20|8527.2|8524.1|8526.7|8523.7|8527.2|8524.9|8526.1|8523.7|17
1651788690000|2022-05-05 22:11:30|8526.8|8523.8|8526.8|8524.1|8527.1|8524.1|8526.7|8523.5|8
1651788700000|2022-05-05 22:11:40|8526.7|8524.2|8526.8|8523.7|8526.8|8524.2|8526.7|8523.7|12
1651788710000|2022-05-05 22:11:50|8526.7|8523.8|8527.1|8523.7|8527.1|8524.1|8526.7|8523.7|14
1651788720000|2022-05-05 22:12:00|8526.8|8523.6|8526.5|8523.4|8527.1|8524.1|8526.3|8523.2|33
1651788730000|2022-05-05 22:12:10|8526.3|8523.3|8526|8523|8526.4|8523.8|8525.9|8523|27
1651788740000|2022-05-05 22:12:20|8525.8|8523.1|8526.2|8522.4|8526.2|8523.2|8525.8|8522.4|19
1651788750000|2022-05-05 22:12:30|8526.1|8522.6|8525.2|8522.1|8526.1|8522.7|8525.2|8522.1|21
1651788760000|2022-05-05 22:12:40|8525.4|8521.7|8525.8|8523|8526|8523.4|8525.1|8521.7|27
1651788770000|2022-05-05 22:12:50|8525.7|8522.9|8526.1|8523.5|8526.2|8523.6|8525.7|8522.6|24
1651788780000|2022-05-05 22:13:00|8526.2|8523.2|8526|8523.3|8526.3|8523.5|8525.9|8522.9|30
1651788790000|2022-05-05 22:13:10|8526.2|8523.1|8526.5|8523.3|8526.6|8523.5|8526|8522.7|35
1651788800000|2022-05-05 22:13:20|8526.4|8523.6|8525.9|8522.7|8526.6|8523.7|8525.7|8522.5|43
1651788810000|2022-05-05 22:13:30|8525.8|8523|8525.9|8522.8|8526.1|8523.3|8525.8|8522.8|21
1651788820000|2022-05-05 22:13:40|8525.8|8522.9|8526.6|8523.1|8526.6|8523.9|8525.8|8522.9|40
1651788830000|2022-05-05 22:13:50|8526.5|8523.5|8525.9|8523.1|8526.5|8523.6|8525.8|8522.4|38
1651788840000|2022-05-05 22:14:00|8526.4|8523.2|8526.4|8523.4|8526.5|8523.4|8525.9|8522.8|25
1651788850000|2022-05-05 22:14:10|8526.3|8523.3|8526.3|8523.7|8526.6|8523.9|8526.3|8523.1|24
1651788860000|2022-05-05 22:14:20|8526.4|8523.1|8526.7|8523.7|8527.2|8523.9|8526.3|8522.7|37
1651788870000|2022-05-05 22:14:30|8526.8|8523.5|8526.7|8523.6|8527|8523.9|8526.6|8523.5|16
1651788880000|2022-05-05 22:14:40|8526.8|8523.8|8526.6|8523.8|8526.8|8523.9|8526.4|8523.3|27
1651788890000|2022-05-05 22:14:50|8526.5|8523.5|8526.1|8523.1|8526.6|8523.7|8526|8522.8|45
1651788900000|2022-05-05 22:15:00|8526.2|8523|8526.3|8523|8526.5|8523.6|8525.9|8522.5|34
1651788910000|2022-05-05 22:15:10|8526.2|8523.1|8526.5|8522.8|8526.5|8523.3|8526.1|8522.8|38
1651788920000|2022-05-05 22:15:20|8526.4|8522.9|8526.3|8523.2|8526.6|8523.2|8526.2|8522.8|23
1651788930000|2022-05-05 22:15:30|8526.2|8523.1|8526.5|8523.2|8526.7|8523.4|8526.2|8523|25
1651788940000|2022-05-05 22:15:40|8526.4|8523.1|8526.5|8523.2|8526.6|8523.4|8526.1|8522.9|21
1651788950000|2022-05-05 22:15:50|8526.4|8523.1|8526.7|8523.9|8526.9|8523.9|8526.3|8522.9|28
1651788960000|2022-05-05 22:16:00|8526.8|8523.7|8526.6|8523.8|8527.2|8524.1|8526.5|8523.6|17
1651788970000|2022-05-05 22:16:10|8526.7|8523.4|8527.4|8524.4|8527.7|8524.5|8526.3|8523|41
1651788980000|2022-05-05 22:16:20|8527.3|8524.3|8527.7|8524.3|8527.8|8524.8|8527.3|8524.2|22
1651788990000|2022-05-05 22:16:30|8527.6|8524.4|8527|8523.8|8527.7|8524.4|8526.9|8523.4|23
1651789000000|2022-05-05 22:16:40|8526.9|8523.7|8526.7|8523.7|8527.3|8523.9|8526.7|8523.3|22
1651789010000|2022-05-05 22:16:50|8526.8|8523.8|8526.7|8523.5|8527|8523.8|8526.2|8522.7|39
1651789020000|2022-05-05 22:17:00|8527.1|8523.4|8527.9|8524.1|8528|8524.5|8527|8523.4|33
1651789030000|2022-05-05 22:17:10|8527.8|8524.2|8527.8|8524.5|8528|8524.5|8527.6|8524|13
1651789040000|2022-05-05 22:17:20|8527.7|8524|8527.2|8524.1|8527.8|8524.4|8527|8523.7|31
1651789050000|2022-05-05 22:17:30|8527.6|8524|8527.6|8524.3|8527.7|8524.3|8527|8523.8|35
1651789060000|2022-05-05 22:17:40|8527.7|8524.4|8528|8524.7|8528.7|8525.1|8527.4|8523.8|37
1651789070000|2022-05-05 22:17:50|8528.1|8524.6|8528.1|8524.8|8528.5|8524.9|8528|8524.5|21
1651789080000|2022-05-05 22:18:00|8528|8524.7|8528.1|8524.9|8528.3|8525|8528|8524.5|19
1651789090000|2022-05-05 22:18:10|8528.2|8525.1|8528.3|8525.3|8528.5|8525.3|8528.1|8525|14
1651789100000|2022-05-05 22:18:20|8528.2|8525.4|8527.8|8525.2|8528.4|8525.4|8527.8|8525|13
1651789110000|2022-05-05 22:18:30|8528.2|8525|8527|8524.5|8528.2|8525.2|8526.9|8524.1|35
1651789120000|2022-05-05 22:18:40|8527.1|8524.3|8527.5|8524.6|8527.6|8524.8|8526.9|8524.2|27
1651789130000|2022-05-05 22:18:50|8527.4|8524.5|8527.7|8525.2|8527.8|8525.3|8527.3|8524.4|22
1651789140000|2022-05-05 22:19:00|8527.6|8525|8528|8524.9|8528|8525.3|8527.6|8524.8|16
1651789150000|2022-05-05 22:19:10|8527.9|8524.8|8527.8|8525|8528|8525.2|8527.8|8524.8|17
1651789160000|2022-05-05 22:19:20|8527.9|8524.9|8527.9|8524.8|8527.9|8525.1|8527.7|8524.8|14
1651789170000|2022-05-05 22:19:30|8527.8|8525.3|8527.4|8524.3|8528|8525.3|8527.4|8524.2|11
1651789180000|2022-05-05 22:19:40|8527.5|8524.4|8527.4|8524.4|8527.6|8525|8527.3|8524.3|11
1651789190000|2022-05-05 22:19:50|8527.5|8524.3|8527.2|8524.6|8527.7|8525|8527.2|8524.3|19
1651789200000|2022-05-05 22:20:00|8527.1|8524.4|8527.3|8524.3|8527.3|8524.8|8527|8524.2|21
1651789210000|2022-05-05 22:20:10|8527.4|8524.5|8528.2|8525.5|8528.5|8525.6|8527.4|8524.4|31
1651789220000|2022-05-05 22:20:20|8528.3|8525.7|8528.1|8525.1|8528.7|8526|8528|8525.1|38
1651789230000|2022-05-05 22:20:30|8528|8525|8528.8|8526.2|8528.8|8526.2|8528|8524.9|22
1651789240000|2022-05-05 22:20:40|8528.9|8526.1|8528.9|8525.8|8528.9|8526.2|8528.7|8525.7|8
1651789250000|2022-05-05 22:20:50|8528.8|8525.9|8528.8|8525.7|8528.9|8526.3|8528.8|8525.7|11
1651789260000|2022-05-05 22:21:00|8528.7|8525.6|8528.4|8525.5|8528.7|8525.8|8528.3|8524.8|37
1651789270000|2022-05-05 22:21:10|8528.5|8525.4|8528.2|8525.6|8528.7|8526|8528.1|8525.1|33
1651789280000|2022-05-05 22:21:20|8528.1|8525.5|8527.9|8524.9|8528.3|8525.5|8527.9|8524.8|29
1651789290000|2022-05-05 22:21:30|8528.1|8524.8|8529.3|8526.6|8529.4|8526.8|8528.1|8524.8|31
1651789300000|2022-05-05 22:21:40|8529.2|8526.1|8529.3|8526.5|8529.5|8526.7|8529.2|8526.1|18
1651789310000|2022-05-05 22:21:50|8529.4|8526.4|8529.6|8526.9|8529.8|8527.1|8529.3|8526.1|19
1651789320000|2022-05-05 22:22:00|8529.7|8527.1|8529.6|8526.5|8529.8|8527.1|8529.4|8526.4|19
1651789330000|2022-05-05 22:22:10|8529.7|8526.3|8529.2|8526.4|8529.8|8526.8|8529.1|8525.7|22
1651789340000|2022-05-05 22:22:20|8529.1|8526.8|8528.2|8525.2|8529.1|8526.8|8528.2|8525.2|22
1651789350000|2022-05-05 22:22:30|8528.1|8525.1|8529.1|8526.4|8529.3|8526.6|8528.1|8525.1|39
1651789360000|2022-05-05 22:22:40|8529.2|8526.6|8529|8525.9|8529.4|8526.7|8528.6|8525.7|26
1651789370000|2022-05-05 22:22:50|8529.1|8526.2|8529.3|8526.5|8529.4|8526.7|8529|8525.9|29
1651789380000|2022-05-05 22:23:00|8529.2|8526.3|8529.8|8526.8|8530|8527.3|8529.2|8526.1|22
1651789390000|2022-05-05 22:23:10|8530|8527|8530.2|8527.5|8530.2|8527.5|8529.7|8526.7|15
1651789400000|2022-05-05 22:23:20|8530.3|8527.6|8530.4|8527.2|8530.5|8527.6|8529.6|8526.3|33
1651789410000|2022-05-05 22:23:30|8529.7|8526.7|8530.1|8527.4|8530.5|8527.6|8529.6|8526.3|41
1651789420000|2022-05-05 22:23:40|8530|8527.3|8530.5|8527.3|8530.5|8527.6|8530|8527.3|11
1651789430000|2022-05-05 22:23:50|8530.4|8527.5|8530.8|8527.7|8530.9|8528|8530.1|8527|22
1651789440000|2022-05-05 22:24:00|8530.7|8527.6|8530.7|8527.3|8530.8|8527.8|8530.3|8527.2|28
1651789450000|2022-05-05 22:24:10|8530.6|8527.4|8530.5|8528|8530.7|8528.3|8530.3|8527.2|26
1651789460000|2022-05-05 22:24:20|8530.6|8527.9|8530.5|8527.9|8530.9|8528.4|8530.4|8527.7|21
1651789470000|2022-05-05 22:24:30|8530.7|8528.3|8530.9|8527.8|8530.9|8528.3|8529.9|8527|42
1651789480000|2022-05-05 22:24:40|8530.8|8527.9|8531.1|8528.3|8531.3|8528.8|8530.7|8527.8|19
1651789490000|2022-05-05 22:24:50|8531|8528.2|8531.1|8528.1|8531.2|8528.2|8531|8528|12
1651789500000|2022-05-05 22:25:00|8531|8528|8531|8528.2|8531.2|8528.2|8531|8527.8|16
1651789510000|2022-05-05 22:25:10|8530.9|8528.1|8531.1|8527.9|8531.1|8528.1|8530.9|8527.9|12
1651789520000|2022-05-05 22:25:20|8531|8528.1|8531.4|8527.6|8531.4|8528.2|8531|8527.6|13
1651789530000|2022-05-05 22:25:30|8531.3|8527.5|8530.7|8526.6|8531.3|8528.1|8530.4|8526.6|30
1651789540000|2022-05-05 22:25:40|8530.5|8527|8530.5|8527.4|8530.7|8527.6|8530.4|8526.9|12
1651789550000|2022-05-05 22:25:50|8530.4|8527.5|8530.4|8527.4|8530.7|8527.5|8530.4|8527.4|9
1651789560000|2022-05-05 22:26:00|8530.3|8527.5|8530.6|8527.6|8530.6|8527.6|8530.3|8527.3|7
1651789570000|2022-05-05 22:26:10|8530.5|8527.5|8530.6|8527.2|8530.6|8527.5|8530.5|8527.2|4
1651789580000|2022-05-05 22:26:20|8530.7|8527.5|8530.3|8526.8|8530.7|8527.6|8530|8526.8|22
1651789590000|2022-05-05 22:26:30|8530.4|8527.2|8529.9|8526.4|8530.4|8527.4|8529.7|8526.4|23
1651789600000|2022-05-05 22:26:40|8530|8527.1|8530.1|8527.6|8530.5|8527.6|8529.8|8526.8|22
1651789610000|2022-05-05 22:26:50|8530|8527.1|8530|8527|8530.1|8527.6|8529.8|8527|11
1651789620000|2022-05-05 22:27:00|8530.1|8527.1|8529.6|8526.7|8530.1|8527.6|8529.1|8526.3|26
1651789630000|2022-05-05 22:27:10|8529.7|8526.6|8529.6|8527|8529.7|8527|8529.6|8526.6|9
1651789640000|2022-05-05 22:27:20|8529.7|8526.7|8529.8|8526.7|8529.8|8527|8529.7|8526.7|6
1651789650000|2022-05-05 22:27:30|8529.9|8526.8|8529.9|8526.8|8529.9|8526.9|8529.8|8526.7|8
1651789660000|2022-05-05 22:27:40|8529.8|8526.9|8529.7|8526.7|8529.8|8526.9|8529.7|8526.7|4
1651789670000|2022-05-05 22:27:50|8529.8|8527.1|8529.7|8527|8529.8|8527.1|8529.7|8526.9|7
1651789680000|2022-05-05 22:28:00|8529.5|8526.9|8529.5|8526.9|8529.5|8527.1|8529.5|8526.8|5
1651789690000|2022-05-05 22:28:10|8529.6|8527.1|8529.6|8526.9|8529.7|8527.1|8529.6|8526.9|8
1651789700000|2022-05-05 22:28:20|8529.7|8527.2|8529.4|8526.8|8529.7|8527.2|8529.4|8526.7|11
1651789710000|2022-05-05 22:28:30|8529.5|8526.9|8529.5|8527|8529.6|8527.3|8529.3|8526.6|13
1651789720000|2022-05-05 22:28:40|8529.4|8526.9|8529.4|8527|8529.5|8527|8529.3|8526.6|9
1651789730000|2022-05-05 22:28:50|8529.3|8526.7|8529.5|8526.9|8529.6|8527.1|8529.3|8526.7|9
1651789740000|2022-05-05 22:29:00|8529.3|8526.8|8529.1|8526.2|8529.3|8527|8528.7|8526.2|19
1651789750000|2022-05-05 22:29:10|8529|8526.5|8529.2|8526.3|8529.3|8526.7|8529|8526.3|8
1651789760000|2022-05-05 22:29:20|8529.1|8526.1|8528.8|8527.3|8529.3|8527.3|8528.8|8526.1|11
1651789770000|2022-05-05 22:29:30|8528.7|8527.2|8528.9|8527.4|8529.1|8527.4|8528.7|8526.8|11
1651789780000|2022-05-05 22:29:40|8528.8|8527.3|8529.1|8526.9|8529.1|8527.3|8528.8|8526.9|4
1651789790000|2022-05-05 22:29:50|8528.7|8527.2|8528.7|8527.2|8528.8|8527.3|8528.7|8527.2|5
1651789800000|2022-05-05 22:30:00|8529|8527.5|8529.4|8526.8|8529.4|8527.6|8528.5|8525.8|24
1651789810000|2022-05-05 22:30:10|8529.3|8526.7|8529.5|8526.8|8529.6|8527.1|8529.3|8526.6|17
1651789820000|2022-05-05 22:30:20|8529.6|8526.9|8528.8|8526.2|8529.6|8526.9|8528.6|8525.9|23
1651789830000|2022-05-05 22:30:30|8528.9|8526.1|8529.2|8526.3|8529.2|8526.3|8528.7|8525.9|10
1651789840000|2022-05-05 22:30:40|8529.1|8526.4|8529.1|8526|8529.2|8526.4|8529|8526|12
1651789850000|2022-05-05 22:30:50|8529|8526.2|8528.7|8526.2|8529.2|8526.9|8528.1|8525.8|23
1651789860000|2022-05-05 22:31:00|8528.9|8526.3|8527.5|8524.9|8528.9|8526.5|8527.4|8524.5|24
1651789870000|2022-05-05 22:31:10|8527.4|8524.8|8527.3|8524.6|8527.7|8525|8527.2|8524.4|29
1651789880000|2022-05-05 22:31:20|8527|8524.7|8527|8524.4|8527.2|8524.7|8527|8524.4|13
1651789890000|2022-05-05 22:31:30|8527.1|8524.7|8527.3|8524.3|8527.3|8524.8|8527.1|8524.3|11
1651789900000|2022-05-05 22:31:40|8527.2|8524.4|8527.2|8524.4|8527.3|8524.7|8527.1|8524.3|17
1651789910000|2022-05-05 22:31:50|8527.3|8524.5|8527.5|8524.5|8527.6|8525|8527.1|8524.5|20
1651789920000|2022-05-05 22:32:00|8527.4|8524.7|8527.4|8524.6|8527.8|8525.3|8527.2|8524.5|31
1651789930000|2022-05-05 22:32:10|8527.3|8524.7|8527.6|8524.9|8527.7|8525.3|8527.1|8524.5|18
1651789940000|2022-05-05 22:32:20|8527.4|8525.9|8527.9|8525.4|8528.1|8525.9|8527.2|8524.6|34
1651789950000|2022-05-05 22:32:30|8528|8525.6|8528.1|8525.6|8528.2|8525.7|8527.9|8525.3|24
1651789960000|2022-05-05 22:32:40|8528.2|8525.5|8527.7|8525.3|8528.5|8526.1|8527.5|8525.1|27
1651789970000|2022-05-05 22:32:50|8527.8|8525.4|8528.4|8525.5|8528.5|8526|8527.8|8525.3|23
1651789980000|2022-05-05 22:33:00|8528.3|8525.6|8528|8525.4|8528.5|8525.8|8528|8525.4|22
1651789990000|2022-05-05 22:33:10|8528.1|8525.3|8528.4|8525.7|8528.4|8526|8527.6|8524.9|35
1651790000000|2022-05-05 22:33:20|8528.2|8525.9|8528.2|8526.7|8528.6|8526.7|8528.2|8525.6|23
1651790010000|2022-05-05 22:33:30|8528.5|8526.2|8527.8|8525.4|8528.6|8526.3|8527.8|8524.9|35
1651790020000|2022-05-05 22:33:40|8527.7|8525.3|8527.9|8525.3|8528|8525.9|8527.3|8525.2|22
1651790030000|2022-05-05 22:33:50|8527.4|8524.6|8527.1|8524.3|8527.5|8524.9|8526.8|8524.2|31
1651790040000|2022-05-05 22:34:00|8527.2|8524.4|8527|8524.6|8527.2|8524.6|8527|8524.3|15
1651790050000|2022-05-05 22:34:10|8527.1|8524.5|8527.4|8525.1|8527.4|8525.1|8527.1|8524.5|14
1651790060000|2022-05-05 22:34:20|8527.5|8524.7|8528.3|8525.7|8528.5|8525.9|8527.5|8524.7|28
1651790070000|2022-05-05 22:34:30|8528.2|8525.5|8528.2|8525.5|8528.3|8525.5|8528|8525.1|6
1651790080000|2022-05-05 22:34:40|8528.1|8525.6|8527.7|8525.4|8528.2|8525.6|8527.5|8524.9|20
1651790090000|2022-05-05 22:34:50|8527.6|8525.5|8527.9|8525.2|8527.9|8525.5|8527.6|8525.1|19
1651790100000|2022-05-05 22:35:00|8528|8525.3|8528.1|8525.3|8528.2|8525.3|8527.8|8525.1|19
1651790110000|2022-05-05 22:35:10|8528|8525.4|8527.9|8525.1|8528.1|8525.5|8527.8|8524.7|11
1651790120000|2022-05-05 22:35:20|8528|8525|8527.9|8525.2|8528.1|8525.5|8527.7|8525|20
1651790130000|2022-05-05 22:35:30|8527.8|8525.3|8527.8|8525.2|8527.9|8525.3|8527.7|8525|17
1651790140000|2022-05-05 22:35:40|8527.9|8525.1|8527.9|8525.1|8528|8525.3|8527.8|8525.1|12
1651790150000|2022-05-05 22:35:50|8527.8|8525.2|8527.7|8525.2|8528.1|8525.7|8527.7|8525.1|40
1651790160000|2022-05-05 22:36:00|8527.8|8525.3|8527.9|8525.2|8528.1|8525.5|8527.6|8524.6|34
1651790170000|2022-05-05 22:36:10|8528.2|8525.1|8528.1|8525.6|8528.3|8526|8528|8525.1|21
1651790180000|2022-05-05 22:36:20|8528.2|8525.8|8528.1|8525.5|8528.3|8525.8|8528.1|8525.3|14
1651790190000|2022-05-05 22:36:30|8528.5|8525.9|8528.6|8526|8528.7|8526.8|8528.2|8525.6|17
1651790200000|2022-05-05 22:36:40|8528.4|8525.9|8528.7|8526.2|8528.7|8526.2|8528.4|8525.9|15
1651790210000|2022-05-05 22:36:50|8528.6|8526.1|8528.5|8525.9|8528.7|8526.2|8528.3|8525.2|23
1651790220000|2022-05-05 22:37:00|8527.9|8526.4|8528.4|8525.9|8528.5|8526.4|8527.9|8525.7|17
1651790230000|2022-05-05 22:37:10|8528.5|8525.7|8528.6|8525.9|8528.6|8526|8528.5|8525.7|12
1651790240000|2022-05-05 22:37:20|8528.5|8525.7|8528.3|8525.4|8528.6|8525.9|8528|8525.1|22
1651790250000|2022-05-05 22:37:30|8528.1|8525.2|8528.1|8525.4|8528.4|8525.7|8528|8525.1|21
1651790260000|2022-05-05 22:37:40|8527.9|8525.3|8528.4|8526.9|8529|8527.1|8527.9|8525.2|30
1651790270000|2022-05-05 22:37:50|8528.6|8527.1|8528.8|8525.8|8528.9|8527.1|8528.5|8525.7|20
1651790280000|2022-05-05 22:38:00|8528.7|8525.9|8528.3|8525.9|8528.8|8526.1|8528.2|8525.4|29
1651790290000|2022-05-05 22:38:10|8528.4|8526|8528.2|8525.7|8528.5|8526|8528.2|8525.5|12
1651790300000|2022-05-05 22:38:20|8528.3|8525.6|8528.3|8525.7|8528.4|8525.8|8528|8525.6|15
1651790310000|2022-05-05 22:38:30|8528.2|8525.8|8528.7|8526.1|8528.7|8526.1|8528.2|8525.6|16
1651790320000|2022-05-05 22:38:40|8528.8|8526|8528.6|8525.9|8528.8|8526.1|8528.5|8525.7|20
1651790330000|2022-05-05 22:38:50|8528.7|8525.8|8528.8|8525.8|8528.8|8526.1|8528.6|8525.8|12
1651790340000|2022-05-05 22:39:00|8528.7|8525.9|8528.9|8525.7|8528.9|8526|8528.7|8525.7|6
1651790350000|2022-05-05 22:39:10|8528.8|8526|8528.8|8525.8|8528.9|8526|8528.8|8525.6|5
1651790360000|2022-05-05 22:39:20|8528.7|8526.5|8528.8|8525.8|8529|8526.5|8528.6|8525.8|12
1651790370000|2022-05-05 22:39:30|8528.7|8526.1|8528.9|8526|8528.9|8526.2|8528.7|8526|10
1651790380000|2022-05-05 22:39:40|8528.8|8525.9|8528.5|8525.7|8528.9|8526|8528.5|8525.7|16
1651790390000|2022-05-05 22:39:50|8528.4|8525.8|8528.4|8525.9|8528.5|8526|8528.2|8525.6|10
1651790400000|2022-05-05 22:40:00|8528.6|8525.7|8527.9|8524.9|8528.6|8525.7|8527.7|8524.6|27
1651790410000|2022-05-05 22:40:10|8528|8524.8|8527.8|8525.2|8528|8525.2|8527.8|8524.8|11
1651790420000|2022-05-05 22:40:20|8527.9|8525|8528.1|8525.2|8528.2|8525.2|8527.9|8524.8|10
1651790430000|2022-05-05 22:40:30|8527.9|8525.3|8528.1|8525|8528.1|8525.5|8527.8|8525|9
1651790440000|2022-05-05 22:40:40|8528|8525.1|8527.9|8525.2|8528.1|8525.4|8527.9|8525|10
1651790450000|2022-05-05 22:40:50|8528|8525.1|8528.6|8525.6|8528.6|8525.8|8527.9|8525.1|21
1651790460000|2022-05-05 22:41:00|8528.4|8525.7|8528.5|8525.5|8528.6|8525.9|8528.3|8525.5|15
1651790470000|2022-05-05 22:41:10|8528.6|8525.6|8528.5|8525.4|8528.6|8525.7|8528.4|8525.4|10
1651790480000|2022-05-05 22:41:20|8528.4|8525.6|8528.6|8525.4|8528.6|8525.6|8528.4|8525.4|3
1651790490000|2022-05-05 22:41:30|8528.5|8525.5|8528.6|8525.7|8528.6|8526|8528.4|8525.5|10
1651790500000|2022-05-05 22:41:40|8528.5|8525.8|8528.4|8525.5|8528.5|8525.9|8528.3|8525.5|12
1651790510000|2022-05-05 22:41:50|8528.5|8525.8|8528.4|8525.6|8528.5|8525.8|8528.4|8525.5|10
1651790520000|2022-05-05 22:42:00|8528.5|8525.4|8528.4|8525.7|8528.6|8525.7|8528.3|8525.4|10
1651790530000|2022-05-05 22:42:10|8528.1|8525.5|8528.2|8525.6|8528.3|8525.7|8528.1|8525.5|6
1651790540000|2022-05-05 22:42:20|8528.4|8525.8|8528.3|8525.8|8528.4|8525.8|8528.2|8525.6|4
1651790550000|2022-05-05 22:42:30|8528.1|8526.3|8528.2|8526|8528.2|8526.5|8527.7|8526|5
1651790560000|2022-05-05 22:42:40|8528.1|8525.7|8527.3|8525|8528.1|8525.8|8526.9|8524.5|15
1651790570000|2022-05-05 22:42:50|8527.2|8524.9|8527.2|8524.6|8527.6|8524.9|8527.2|8524.5|10
1651790580000|2022-05-05 22:43:00|8527.4|8524.9|8527.7|8525.4|8527.9|8525.6|8527.1|8524.9|22
1651790590000|2022-05-05 22:43:10|8527.8|8525.5|8527.8|8525.3|8528.1|8525.5|8527.7|8525|9
1651790600000|2022-05-05 22:43:20|8527.6|8525.1|8527.9|8525.3|8527.9|8525.3|8527.6|8524.9|12
1651790610000|2022-05-05 22:43:30|8527.7|8525.4|8527.8|8525|8528.1|8525.6|8527.6|8524.8|24
1651790620000|2022-05-05 22:43:40|8527.4|8524.8|8527.4|8525|8527.6|8525|8527.3|8524.7|9
1651790630000|2022-05-05 22:43:50|8527.5|8524.8|8527.3|8524.7|8527.7|8525|8527.3|8524.6|16
1651790640000|2022-05-05 22:44:00|8527.4|8524.8|8527.9|8525.6|8528.1|8525.7|8527.4|8524.7|35
1651790650000|2022-05-05 22:44:10|8527.6|8525.4|8528.1|8525.3|8528.2|8526.2|8527.6|8525.3|6
1651790660000|2022-05-05 22:44:20|8528.2|8525.2|8528.1|8525.4|8528.2|8525.5|8528.1|8525.2|11
1651790670000|2022-05-05 22:44:30|8528|8525.3|8528.1|8525.3|8528.2|8525.5|8527.9|8525.3|16
1651790680000|2022-05-05 22:44:40|8528.2|8525.1|8528.1|8525.5|8528.3|8525.6|8528|8525.1|12
1651790690000|2022-05-05 22:44:50|8528.3|8525.4|8528.2|8525.5|8528.3|8525.6|8528.2|8525.3|6
1651790700000|2022-05-05 22:45:00|8528.1|8525.6|8528|8525.4|8528.1|8525.6|8528|8525.3|11
1651790710000|2022-05-05 22:45:10|8527.8|8525.5|8527.8|8525.1|8528|8525.5|8527.8|8525|11
1651790720000|2022-05-05 22:45:20|8527.7|8525.2|8527.9|8524.9|8527.9|8525.2|8527.7|8524.9|5
1651790730000|2022-05-05 22:45:30|8527.8|8525|8527.8|8524.8|8527.9|8525.1|8527.7|8524.8|6
1651790740000|2022-05-05 22:45:40|8527.9|8524.9|8527.2|8524.6|8527.9|8525.2|8527.1|8524.4|23
1651790750000|2022-05-05 22:45:50|8527.3|8524.7|8527.6|8524.7|8527.7|8525.1|8527.3|8524.5|12
1651790760000|2022-05-05 22:46:00|8527.5|8524.6|8527.2|8524.4|8527.5|8524.7|8527|8524.3|24
1651790770000|2022-05-05 22:46:10|8527.1|8524.5|8527.1|8524.4|8527.3|8524.5|8527.1|8524.2|10
1651790780000|2022-05-05 22:46:20||8524.5||8524.5||8524.5||8524.5|1
1651790790000|2022-05-05 22:46:30|8527.2|8524.4|8526.7|8524.2|8527.2|8524.4|8526.7|8524|12
1651790800000|2022-05-05 22:46:40|8526.8|8524|8526.8|8524.2|8526.8|8524.3|8526.6|8524|19
1651790810000|2022-05-05 22:46:50|8526.9|8524.3|8526.9|8524.1|8526.9|8524.3|8526.8|8524.1|4
1651790820000|2022-05-05 22:47:00|8526.7|8524.2|8526.5|8524.3|8526.9|8524.4|8526.5|8524.1|11
1651790830000|2022-05-05 22:47:10|8526.7|8524.2|8527|8524.4|8527.1|8524.6|8526.6|8524.2|21
1651790840000|2022-05-05 22:47:20|8526.9|8524.5|8527|8524.3|8527.1|8524.5|8526.8|8524.2|12
1651790850000|2022-05-05 22:47:30|8526.9|8524.4|8526.9|8524.3|8527.1|8524.4|8526.9|8524.3|5
1651790860000|2022-05-05 22:47:40|8526.8|8524.4|8526.4|8524.1|8527.1|8524.5|8526|8523.8|15
1651790870000|2022-05-05 22:47:50|8526.8|8524.9|8526.9|8524.2|8527|8524.9|8526.7|8524.1|11
1651790880000|2022-05-05 22:48:00|8527.2|8524.4|8527.1|8524.8|8527.3|8525.3|8526.7|8524.4|20
1651790890000|2022-05-05 22:48:10|8527|8524.7|8526.5|8525|8527.2|8525.1|8526.5|8524.4|23
1651790900000|2022-05-05 22:48:20|8527.1|8524.4|8526.7|8524.2|8527.1|8524.6|8526.7|8524.1|12
1651790910000|2022-05-05 22:48:30|8526.6|8524.1|8526.9|8524.3|8526.9|8524.3|8526.6|8524.1|9
1651790920000|2022-05-05 22:48:40|8526.8|8524.4|8526.9|8524.5|8527|8524.5|8526.7|8524.2|7
1651790930000|2022-05-05 22:48:50|8527.1|8524.3|8526.9|8524.5|8527.2|8524.5|8526.9|8524.2|9
1651790940000|2022-05-05 22:49:00|8526.7|8524.9|8526.8|8524.5|8526.9|8524.9|8526.4|8524.4|6
1651790950000|2022-05-05 22:49:10|8526.7|8524.4|8526.9|8524.4|8527|8524.5|8526.7|8524.3|15
1651790960000|2022-05-05 22:49:20|8526.8|8524.3|8526.9|8524.3|8526.9|8524.9|8526.3|8524.3|11
1651790970000|2022-05-05 22:49:30|8526.7|8524.4|8526.8|8524.2|8526.8|8524.5|8526.6|8524.2|7
1651790980000|2022-05-05 22:49:40|8526.9|8524.3|8526.7|8524.4|8527.6|8524.5|8526.7|8523.8|15
1651790990000|2022-05-05 22:49:50|8526.8|8524.5|8526.9|8524.3|8527.1|8524.5|8526.8|8524.3|9
1651791000000|2022-05-05 22:50:00|8527|8524.4|8527.7|8525.4|8527.8|8525.5|8526.9|8524.4|30
1651791010000|2022-05-05 22:50:10|8527.6|8525.3|8527.5|8526|8527.9|8526|8527.1|8525.3|16
1651791020000|2022-05-05 22:50:20|8528|8525.4|8527.7|8526.2|8528.3|8526.2|8527.6|8525.4|12
1651791030000|2022-05-05 22:50:30|8527.6|8526.1|8527.6|8526.1|8527.7|8526.2|8527.4|8525.9|6
1651791040000|2022-05-05 22:50:40|8527.5|8526|8527.9|8525.6|8528|8526|8527.3|8525.2|23
1651791050000|2022-05-05 22:50:50|8528|8525.7|8527.5|8526|8528|8526.1|8527.5|8525.5|12
1651791060000|2022-05-05 22:51:00|8528.1|8525.7|8527.9|8525.4|8528.2|8525.7|8527.8|8525.3|14
1651791070000|2022-05-05 22:51:10|8527.2|8525.7|8527.8|8525.3|8528|8525.8|8527.2|8525.1|7
1651791080000|2022-05-05 22:51:20|8527.6|8525.2|8527.9|8525.6|8528.2|8525.6|8527.6|8525.2|19
1651791090000|2022-05-05 22:51:30|8527.8|8525.5|8528|8525.8|8528.7|8525.9|8527.8|8525.4|28
1651791100000|2022-05-05 22:51:40|8528.2|8525.7|8528.2|8525.8|8528.6|8525.8|8528.1|8525.6|14
1651791110000|2022-05-05 22:51:50|8528.5|8526|8528.7|8525.8|8528.7|8526|8528.4|8525.7|7
1651791120000|2022-05-05 22:52:00|8528.6|8525.9|8528.4|8526|8528.6|8526|8528.4|8525.9|5
1651791130000|2022-05-05 22:52:10|8528.3|8525.9|8527.8|8526.3|8528.8|8526.4|8527.8|8525.6|10
1651791140000|2022-05-05 22:52:20|8528.2|8526|8528.4|8525.7|8528.5|8526.1|8527.6|8525.7|7
1651791150000|2022-05-05 22:52:30|8528.2|8525.8|8528|8525.7|8528.3|8525.8|8528|8525.5|5
1651791160000|2022-05-05 22:52:40|8527.6|8526.1|8528|8525.7|8528.2|8526.2|8527.5|8525.5|10
1651791170000|2022-05-05 22:52:50|8528.1|8525.8|8528.2|8525.7|8528.2|8526.2|8527.7|8525.7|8
1651791180000|2022-05-05 22:53:00|8528.1|8525.8|8527.9|8525.5|8528.3|8525.8|8527.8|8525.3|15
1651791190000|2022-05-05 22:53:10|8527.8|8525.6|8527.2|8525.7|8527.9|8525.7|8527.2|8524.7|14
1651791200000|2022-05-05 22:53:20|8528.3|8525.4|8528|8525.3|8528.3|8525.9|8527.4|8525.2|13
1651791210000|2022-05-05 22:53:30|8527.6|8525|8528|8525.2|8528|8525.4|8527.6|8525|8
1651791220000|2022-05-05 22:53:40|8527.9|8525.3|8528|8525.2|8528|8525.3|8527.8|8525.2|6
1651791230000|2022-05-05 22:53:50|8528.1|8525.4|8527.9|8525.6|8528.3|8526.1|8527.6|8525.2|16
1651791240000|2022-05-05 22:54:00|8527.5|8526|8528.2|8525.4|8528.2|8526.1|8527.5|8525.3|17
1651791250000|2022-05-05 22:54:10|8528|8525.3|8527.7|8525.4|8528.3|8525.5|8527.7|8525.3|25
1651791260000|2022-05-05 22:54:20|8527.8|8525.1|8527.7|8525.1|8528.2|8525.8|8527.3|8525.1|12
1651791270000|2022-05-05 22:54:30|8527.8|8525.2|8527.8|8525.1|8527.8|8525.2|8527.6|8525.1|16
1651791280000|2022-05-05 22:54:40|8527.9|8525.2|8527.5|8525.1|8527.9|8525.2|8527.5|8525|13
1651791290000|2022-05-05 22:54:50|8527.7|8525|8527.6|8525|8527.7|8525.1|8527.4|8524.9|19
1651791300000|2022-05-05 22:55:00|8527.5|8525.1|8527.5|8524.8|8527.7|8525.1|8527.4|8524.8|9
1651791310000|2022-05-05 22:55:10|8527.4|8524.9|8527.6|8525.1|8527.7|8525.5|8526.8|8524.7|19
1651791320000|2022-05-05 22:55:20|8527.7|8525.4|8527.9|8525.6|8528|8525.6|8527.6|8525.1|18
1651791330000|2022-05-05 22:55:30|8527.5|8526|8528|8525.6|8528.1|8526|8527.4|8525.5|10
1651791340000|2022-05-05 22:55:40|8528.1|8525.7|8527.3|8525.8|8528.2|8525.8|8527.3|8525.3|11
1651791350000|2022-05-05 22:55:50|8527.9|8525.3|8527.6|8525.4|8527.9|8525.7|8527.2|8525.1|10
1651791360000|2022-05-05 22:56:00|8527.2|8525.7|8527.3|8525.8|8527.8|8525.8|8527.2|8525.3|8
1651791370000|2022-05-05 22:56:10|8527.8|8525.5|8527.3|8525.8|8528|8526|8527.3|8525.5|16
1651791380000|2022-05-05 22:56:20|8527.4|8525.9|8528|8525.6|8528|8525.9|8527.4|8525.4|6
1651791390000|2022-05-05 22:56:30|8527.9|8525.4|8527.1|8525.6|8528|8525.7|8526.9|8525.2|13
1651791400000|2022-05-05 22:56:40|8527|8525.5|8527.6|8525.2|8527.9|8525.5|8527|8525.1|11
1651791410000|2022-05-05 22:56:50|8527.7|8525.3|8527.9|8525.2|8528|8525.3|8527.7|8525.2|4
1651791420000|2022-05-05 22:57:00|8527.8|8525.3|8527.5|8525.3|8527.8|8525.8|8527.3|8525.2|10
1651791430000|2022-05-05 22:57:10|8527.6|8525.4|8527.6|8526.1|8527.9|8526.2|8527|8524.8|16
1651791440000|2022-05-05 22:57:20|8527.3|8525.8|8528|8525.4|8528|8525.9|8527.3|8525.4|6
1651791450000|2022-05-05 22:57:30|8527.9|8525.5|8527.9|8525.5|8528|8526|8527.4|8525.5|9
1651791460000|2022-05-05 22:57:40|8527.5|8526|8527.3|8525.8|8527.5|8526|8527.3|8525.8|3
1651791470000|2022-05-05 22:57:50|8527.8|8525.5|8526.7|8525.2|8528.4|8526.3|8526.7|8524.9|27
1651791480000|2022-05-05 22:58:00|8527.1|8524.9|8527.2|8525.7|8527.6|8525.7|8526.7|8524.8|20
1651791490000|2022-05-05 22:58:10|8527.1|8525.6|8527.6|8525.3|8528.1|8526|8527.1|8525.2|19
1651791500000|2022-05-05 22:58:20|8527.5|8525.2|8527.3|8525.8|8527.7|8525.9|8526.8|8525.1|15
1651791510000|2022-05-05 22:58:30|8527.1|8525.6|8527.5|8525|8528.3|8525.8|8527|8523.2|17
1651791520000|2022-05-05 22:58:40|8527.3|8525.2|8527.6|8525.3|8528.1|8525.4|8526.5|8524.7|40
1651791530000|2022-05-05 22:58:50|8527.7|8525.2|8527.5|8524.7|8527.7|8525.6|8527|8524.6|19
1651791540000|2022-05-05 22:59:00|8527.4|8524.6|8527.4|8524.7|8527.6|8524.9|8527.2|8524.6|20
1651791550000|2022-05-05 22:59:10|8527.5|8524.8|8527.5|8525|8527.7|8525.6|8526.8|8524.6|25
1651791560000|2022-05-05 22:59:20|8527.4|8524.9|8527.8|8525.1|8527.8|8525.1|8527.2|8524.8|20
1651791570000|2022-05-05 22:59:30|8527.7|8525.2|8527.8|8525.6|8528.3|8525.7|8527.6|8525.2|23
1651791580000|2022-05-05 22:59:40|8527.4|8525.9|8528|8525.7|8528.2|8525.9|8527.3|8525.5|12
1651791590000|2022-05-05 22:59:50|8526.7|8525.2|8526.6|8525.1|8527.8|8525.8|8526.6|8525.1|14
1651791600000|2022-05-05 23:00:00|8527.1|8525.6|8527.6|8526.1|8528.6|8526.6|8527.1|8525.6|35
1651791610000|2022-05-05 23:00:10|8527.8|8525.5|8527|8525.5|8527.8|8525.9|8526.6|8525.1|39
1651791620000|2022-05-05 23:00:20|8526.9|8525.4|8527.4|8525.2|8527.4|8525.7|8526.9|8525.2|7
1651791630000|2022-05-05 23:00:30|8527|8525.5|8527.3|8525.8|8527.7|8525.8|8527|8525.3|21
1651791640000|2022-05-05 23:00:40|8527.2|8525.7|8527.3|8525.8|8527.6|8525.9|8526.8|8525.2|16
1651791650000|2022-05-05 23:00:50|8527.2|8525.7|8526.9|8525.4|8527.5|8525.7|8526.7|8525|15
1651791660000|2022-05-05 23:01:00|8526.4|8524.9|8526.6|8525.1|8526.8|8525.3|8526.3|8524.8|16
1651791670000|2022-05-05 23:01:10|8526.7|8525.2|8526.7|8525.2|8526.7|8525.2|8526.5|8525|8
1651791680000|2022-05-05 23:01:20|8526.6|8525.1|8526.5|8525|8526.6|8525.1|8526.3|8524.8|8
1651791690000|2022-05-05 23:01:30|8526.4|8524.9|8526.2|8524.7|8526.5|8525|8526.1|8524.6|8
1651791700000|2022-05-05 23:01:40|8526.5|8525|8526.5|8525|8526.6|8525.1|8526.3|8524.8|7
1651791710000|2022-05-05 23:01:50|8526.8|8525.3|8526.7|8525.2|8526.9|8525.4|8526.6|8525.1|8
1651791720000|2022-05-05 23:02:00|8526.6|8525.1|8526.2|8524.7|8526.7|8525.2|8526.1|8524.6|18
1651791730000|2022-05-05 23:02:10|8526.1|8524.6|8526.5|8524.3|8526.5|8524.6|8525.7|8524.2|14
1651791740000|2022-05-05 23:02:20|8526.1|8524.6|8525.9|8524.4|8526.4|8524.9|8525.9|8524.4|19
1651791750000|2022-05-05 23:02:30|8525.8|8524.3|8525.8|8524.3|8526.4|8524.5|8525.3|8523.8|20
1651791760000|2022-05-05 23:02:40|8525.6|8524.1|8525.6|8523.3|8526.1|8524.6|8525.2|8523.3|15
1651791770000|2022-05-05 23:02:50|8525.7|8522.9|8526|8523.4|8526|8524|8525.3|8522.8|24
1651791780000|2022-05-05 23:03:00|8525.9|8523.5|8526.3|8524|8526.3|8524.4|8525.5|8523.1|30
1651791790000|2022-05-05 23:03:10|8526.5|8523.8|8526.5|8524.2|8526.9|8525.2|8526.3|8523.8|25
1651791800000|2022-05-05 23:03:20|8526.6|8523.8|8526.5|8524.1|8526.6|8524.5|8526|8523.7|19
1651791810000|2022-05-05 23:03:30|8526.6|8524|8526.5|8524|8526.7|8524.1|8526.5|8524|7
1651791820000|2022-05-05 23:03:40|8526.4|8524.1|8526.1|8523.3|8526.5|8524.7|8525.7|8523.3|18
1651791830000|2022-05-05 23:03:50|8525.7|8524.2|8526.3|8524.1|8527.1|8525.2|8525.5|8523.5|38
1651791840000|2022-05-05 23:04:00|8526.4|8523.8|8526.4|8523.8|8526.5|8524.5|8526|8523.8|21
1651791850000|2022-05-05 23:04:10|8526.5|8523.6|8526.4|8524.2|8526.5|8524.2|8526.3|8523.6|11
1651791860000|2022-05-05 23:04:20|8526.5|8524.1|8526.4|8524.1|8526.6|8524.8|8526.1|8523.4|27
1651791870000|2022-05-05 23:04:30|8526.3|8524|8526.1|8524.6|8526.4|8524.7|8526|8523.8|13
1651791880000|2022-05-05 23:04:40|8526.2|8524.7|8526|8524.5|8526.2|8524.7|8526|8524.5|3
1651791890000|2022-05-05 23:04:50|8525.9|8524.4|8526.1|8524.6|8526.3|8524.8|8525.9|8524.4|6
1651791900000|2022-05-05 23:05:00|8526.3|8524.8|8526.3|8524.8|8526.4|8524.9|8526|8524.5|14
1651791910000|2022-05-05 23:05:10|8526.2|8524.7|8526.2|8524.7|8526.2|8524.7|8526.2|8524.7|1
1651791920000|2022-05-05 23:05:20|8526.4|8524.9|8526.8|8524.5|8526.8|8525.1|8526.2|8523.9|18
1651791930000|2022-05-05 23:05:30|8526.9|8524.4|8526.4|8524|8526.9|8524.5|8526.4|8523.9|17
1651791940000|2022-05-05 23:05:40|8526.5|8524.1|8526.4|8524.1|8526.5|8524.5|8526|8523.5|21
1651791950000|2022-05-05 23:05:50|8526.5|8524.2|8526.5|8525|8526.8|8525|8526.4|8523.7|12
1651791960000|2022-05-05 23:06:00|8526.6|8525.1|8527|8524.3|8527|8525.1|8526.6|8523.5|32
1651791970000|2022-05-05 23:06:10|8526.8|8524.4|8527|8524.7|8527.2|8525.5|8526.8|8524.1|18
1651791980000|2022-05-05 23:06:20|8526.5|8525|8526.6|8525.1|8526.9|8525.1|8526.3|8524.3|23
1651791990000|2022-05-05 23:06:30|8526.4|8524.9|8527.1|8524.2|8527.1|8524.9|8526.2|8524.2|15
1651792000000|2022-05-05 23:06:40|8527|8524.3|8526.7|8523.9|8527.2|8524.5|8526.7|8523.9|17
1651792010000|2022-05-05 23:06:50|8526.9|8523.8|8527.1|8524.4|8527.3|8524.7|8526.7|8523.8|20
1651792020000|2022-05-05 23:07:00|8527.2|8524.3|8526.4|8524.9|8527.2|8524.9|8526.4|8524.3|10
1651792030000|2022-05-05 23:07:10|8526.5|8525|8526.1|8524.6|8526.9|8525.1|8526|8524.3|20
1651792040000|2022-05-05 23:07:20|8526.3|8524.8|8526.5|8525|8526.6|8525.1|8526.2|8524.7|20
1651792050000|2022-05-05 23:07:30|8526.7|8525.2|8526.9|8524.3|8527.4|8525.2|8526.5|8523.8|28
1651792060000|2022-05-05 23:07:40|8527.3|8523.9|8527.1|8524.1|8527.4|8524.3|8526.9|8523.8|13
1651792070000|2022-05-05 23:07:50|8527|8524.2|8527|8524|8527.1|8524.5|8526.8|8524|22
1651792080000|2022-05-05 23:08:00|8527.1|8524.2|8526.3|8524.8|8527.1|8525.1|8526.3|8524.1|19
1651792090000|2022-05-05 23:08:10|8526.2|8524.7|8526.2|8524.7|8526.2|8524.7|8526.1|8524.6|5
1651792100000|2022-05-05 23:08:20|8526.5|8525|8527.4|8524.1|8527.4|8525.1|8526.4|8524.1|13
1651792110000|2022-05-05 23:08:30|8527.5|8524|8527|8524.2|8527.5|8524.2|8526.8|8523.8|22
1651792120000|2022-05-05 23:08:40|8527.5|8523.7|8526.9|8524.2|8527.5|8524.6|8526.5|8523.7|24
1651792130000|2022-05-05 23:08:50|8526.8|8524.3|8526.4|8524.9|8526.9|8524.9|8526.1|8524.1|18
1651792140000|2022-05-05 23:09:00|8526.2|8524.7|8526.2|8523.9|8526.5|8524.8|8525.8|8523.9|29
1651792150000|2022-05-05 23:09:10|8525.7|8524.2|8525.9|8523.1|8526.3|8524.3|8525.2|8523|31
1651792160000|2022-05-05 23:09:20|8525.8|8523.3|8526|8523.2|8526.1|8523.4|8525.8|8523.1|16
1651792170000|2022-05-05 23:09:30|8525.9|8523.1|8525.8|8523.3|8526.1|8523.3|8525.8|8523|10
1651792180000|2022-05-05 23:09:40|8525.9|8523.2|8525|8523.5|8525.9|8523.6|8524.9|8523|15
1651792190000|2022-05-05 23:09:50|8524.9|8523.4|8525.2|8523.7|8525.2|8523.7|8524.9|8523.4|12
1651792200000|2022-05-05 23:10:00|8525.1|8523.6|8525.4|8523|8525.7|8523.6|8525|8522.8|10
1651792210000|2022-05-05 23:10:10|8524.9|8523.4|8525.3|8523|8525.9|8523.4|8524.9|8522.7|21
1651792220000|2022-05-05 23:10:20|8525.4|8522.9|8525.2|8522.7|8525.6|8523.5|8525|8522.5|24
1651792230000|2022-05-05 23:10:30|8525.1|8522.6|8525.3|8522.8|8525.4|8522.8|8525.1|8522.6|18
1651792240000|2022-05-05 23:10:40|8524.8|8523.3|8524.9|8523.4|8525.1|8523.6|8524.8|8523.3|11
1651792250000|2022-05-05 23:10:50|8525.1|8523.6|8524.7|8522.3|8525.2|8523.7|8524.2|8522.2|30
1651792260000|2022-05-05 23:11:00|8524.4|8522.9|8524.8|8522.3|8525.3|8522.9|8524.3|8521.8|19
1651792270000|2022-05-05 23:11:10|8524.7|8522.4|8525.1|8522.6|8525.1|8522.6|8524.6|8522.1|27
1651792280000|2022-05-05 23:11:20|8525.2|8522.4|8524|8521.7|8525.2|8522.5|8524|8521.5|19
1651792290000|2022-05-05 23:11:30|8524.1|8521.6|8524.4|8521.7|8524.7|8522|8524|8521.4|22
1651792300000|2022-05-05 23:11:40|8524.3|8521.8|8524.4|8521.7|8524.8|8522|8524.2|8521.6|16
1651792310000|2022-05-05 23:11:50|8524.3|8521.6|8524.5|8522.1|8524.5|8522.1|8524.3|8521.6|12
1651792320000|2022-05-05 23:12:00|8524.1|8522.6|8523.8|8522.3|8524.1|8522.6|8523.7|8522.2|13
1651792330000|2022-05-05 23:12:10|8523.7|8522.2|8524.3|8522.8|8524.3|8522.8|8523.7|8522.2|10
1651792340000|2022-05-05 23:12:20|8524.1|8522.6|8524.8|8522.3|8525.3|8522.6|8524|8521.3|21
1651792350000|2022-05-05 23:12:30|8524.9|8522.1|8525|8522.4|8525.1|8522.5|8524.8|8521.9|28
1651792360000|2022-05-05 23:12:40|8524.9|8522.5|8525.1|8522.7|8525.2|8522.7|8524.9|8522.3|18
1651792370000|2022-05-05 23:12:50|8525.2|8522.6|8524.6|8523.1|8525.3|8523.1|8524.6|8522.5|5
1651792380000|2022-05-05 23:13:00|8524.5|8523|8524.5|8523|8524.8|8523|8524.1|8522.5|10
1651792390000|2022-05-05 23:13:10|8524.9|8522.4|8524.4|8522.9|8525.4|8523|8524.3|8521.9|9
1651792400000|2022-05-05 23:13:20|8525|8522.3|8524.9|8522.4|8525.2|8523|8524.5|8522.1|26
1651792410000|2022-05-05 23:13:30|8524.8|8522.3|8524.7|8522|8524.9|8522.4|8524.5|8522|19
1651792420000|2022-05-05 23:13:40|8524.9|8521.9|8525|8522.5|8525|8522.5|8524.6|8521.9|6
1651792430000|2022-05-05 23:13:50|8524.5|8523|8524.6|8523.1|8524.7|8523.2|8524.3|8522.8|11
1651792440000|2022-05-05 23:14:00|8524.8|8523.3|8525|8523.5|8525.6|8523.7|8524.7|8522.9|25
1651792450000|2022-05-05 23:14:10|8524.9|8523.4|8524.8|8523.3|8525.6|8523.4|8524.8|8522.7|7
1651792460000|2022-05-05 23:14:20|8525.5|8522.6|8525.6|8522.9|8525.6|8523.1|8525.4|8522.6|14
1651792470000|2022-05-05 23:14:30|8525.5|8522.8|8525.4|8522.7|8525.6|8523|8525.3|8522.6|13
1651792480000|2022-05-05 23:14:40|8525.3|8522.6|8524.8|8523.3|8525.4|8523.4|8524.7|8522.6|17
1651792490000|2022-05-05 23:14:50|8524.7|8523.2|8525|8523.5|8525.4|8523.5|8524.7|8523.1|8
1651792500000|2022-05-05 23:15:00|8525.1|8523.6|8525.5|8524|8526|8524.2|8525|8523.5|24
1651792510000|2022-05-05 23:15:10|8525.3|8523.8|8525.2|8523.7|8525.7|8524.2|8525.1|8523.6|14
1651792520000|2022-05-05 23:15:20|8525.4|8523.9|8525.3|8523.8|8525.5|8524|8525|8523.5|11
1651792530000|2022-05-05 23:15:30|8525.2|8523.7|8525.2|8523.7|8525.2|8523.7|8525.1|8523.6|3
1651792540000|2022-05-05 23:15:40|8525.1|8523.6|8524.7|8523.2|8525.1|8523.6|8524.7|8523.2|7
1651792550000|2022-05-05 23:15:50|8524.8|8523.3|8524.7|8523.2|8524.8|8523.3|8524.6|8523.1|8
1651792560000|2022-05-05 23:16:00|8524.8|8523.3|8524.9|8523.4|8524.9|8523.4|8524.7|8523.2|4
1651792570000|2022-05-05 23:16:10|8524.8|8523.3|8524.8|8523.3|8524.8|8523.3|8524.7|8523.2|3
1651792580000|2022-05-05 23:16:20|8524.7|8523.2|8524|8522.5|8525.1|8523.4|8523.9|8522.4|21
1651792590000|2022-05-05 23:16:30|8524.1|8522.6|8524.1|8522.6|8524.2|8522.7|8524|8522.5|9
1651792600000|2022-05-05 23:16:40|8524.4|8522.9|8524.2|8522.7|8524.4|8522.9|8524|8522.5|10
1651792610000|2022-05-05 23:16:50|8524.1|8522.6|8524.1|8522.6|8524.5|8522.7|8524.1|8522.3|7
1651792620000|2022-05-05 23:17:00|8524.2|8522.7|8524.2|8522.7|8524.2|8522.7|8524.1|8522.6|3
1651792630000|2022-05-05 23:17:10|8524.1|8522.6|8524.3|8522.8|8524.3|8522.8|8524.1|8522.6|8
1651792640000|2022-05-05 23:17:20|8524.2|8522.7|8524.6|8523.1|8524.6|8523.1|8524.2|8522.7|7
1651792650000|2022-05-05 23:17:30|8524.7|8523.2|8524.6|8523.1|8524.7|8523.2|8524.6|8523.1|4
1651792660000|2022-05-05 23:17:40|8524.5|8523|8524.4|8522.9|8524.7|8523.2|8524.4|8522.9|11
1651792670000|2022-05-05 23:17:50|8524.8|8522.6|8524.4|8522.9|8524.8|8523|8524.3|8522.6|11
1651792680000|2022-05-05 23:18:00|8524.5|8523|8524.2|8522.7|8524.5|8523|8524.1|8522.6|9
1651792690000|2022-05-05 23:18:10|8524.3|8522.8|8524.2|8522.7|8524.3|8522.8|8524.2|8522.7|4
1651792700000|2022-05-05 23:18:20|8524.3|8522.8|8524.2|8522.7|8524.3|8522.8|8524.2|8522.7|8
1651792710000|2022-05-05 23:18:30|8524.1|8522.6|8524.4|8522.9|8524.5|8523|8524.1|8522.6|8
1651792720000|2022-05-05 23:18:40|8524.3|8522.8|8524.6|8522.4|8524.8|8522.9|8524.1|8522.3|19
1651792730000|2022-05-05 23:18:50|8524.8|8522.8|8524.4|8522.9|8524.8|8522.9|8524.3|8522.3|9
1651792740000|2022-05-05 23:19:00|8524.3|8522.8|8524.3|8522.8|8524.4|8522.9|8524.3|8522.8|5
1651792750000|2022-05-05 23:19:10|8524.4|8522.9|8524.3|8522.8|8524.4|8522.9|8524.1|8522.6|10
1651792760000|2022-05-05 23:19:20|8524.2|8522.7|8524.8|8523.3|8525.2|8523.4|8524.2|8522.7|16
1651792770000|2022-05-05 23:19:30|8524.9|8523.4|8524.7|8523.2|8524.9|8523.4|8524.7|8523.2|9
1651792780000|2022-05-05 23:19:40|8524.6|8523.1|8524.7|8523.2|8524.7|8523.2|8524.6|8523.1|2
1651792790000|2022-05-05 23:19:50|8524.6|8523.1|8524.3|8522.8|8524.6|8523.1|8524.2|8522.7|13
1651792800000|2022-05-05 23:20:00|8524.4|8522.9|8524.9|8523.4|8524.9|8523.4|8524.4|8522.9|12
1651792810000|2022-05-05 23:20:10|8525|8523.5|8524.9|8523.4|8525|8523.5|8524.8|8523.3|16
1651792820000|2022-05-05 23:20:20|8524.8|8523.3|8524.3|8522.8|8525.4|8523.4|8524.3|8522.8|14
1651792830000|2022-05-05 23:20:30|8524.2|8522.7|8524.4|8522.9|8524.9|8523|8524.2|8522.4|17
1651792840000|2022-05-05 23:20:40|8524.3|8522.8|8524.4|8522.9|8524.4|8522.9|8524.3|8522.8|2
1651792850000|2022-05-05 23:20:50|8524.3|8522.8|8524.2|8522.7|8524.7|8522.9|8524.1|8522.3|11
1651792860000|2022-05-05 23:21:00|8524.3|8522.8|8524.5|8522.3|8524.6|8522.8|8524.1|8522|10
1651792870000|2022-05-05 23:21:10|8524.1|8522.6|8524|8522.5|8524.6|8522.6|8524|8522.1|10
1651792880000|2022-05-05 23:21:20|8524.2|8522.7|8523.8|8522.3|8524.3|8522.8|8523.8|8522.3|9
1651792890000|2022-05-05 23:21:30|8523.9|8522.4|8524|8522.5|8524|8522.5|8523.8|8522.3|4
1651792900000|2022-05-05 23:21:40|8524.1|8522.6|8523.9|8522.4|8524.1|8522.6|8523.8|8522.3|4
1651792910000|2022-05-05 23:21:50|8524|8522.5|8524|8522.5|8524.1|8522.6|8523.9|8522.4|5
1651792920000|2022-05-05 23:22:00|8524.1|8522.6|8524|8522.5|8524.1|8522.6|8524|8522.5|4
1651792930000|2022-05-05 23:22:10|8523.9|8522.4|8524.1|8522.6|8524.1|8522.6|8523.9|8522.4|3
1651792940000|2022-05-05 23:22:20|8524.4|8522.2|8524.1|8522.6|8524.4|8522.6|8524|8522.2|5
1651792950000|2022-05-05 23:22:30|8524.2|8522.7|8524|8522.5|8524.2|8522.7|8524|8522.5|3
1651792960000|2022-05-05 23:22:40|8524.1|8522.6|8524.1|8522.6|8524.1|8522.6|8524.1|8522.6|1
1651792970000|2022-05-05 23:22:50|8524|8522.5|8524.1|8522.6|8524.1|8522.6|8524|8522.5|6
1651792980000|2022-05-05 23:23:00|8524.2|8522.7|8523.8|8522.3|8524.3|8522.8|8523.8|8522|19
1651792990000|2022-05-05 23:23:10|8523.9|8522.4|8523.9|8522.4|8523.9|8522.4|8523.8|8522.3|5
1651793000000|2022-05-05 23:23:20|8523.8|8522.3|8523.8|8522.3|8523.9|8522.4|8523.8|8522.3|3
1651793010000|2022-05-05 23:23:30|8524|8522.5|8523.8|8522.3|8524|8522.5|8523.8|8522.3|3
1651793030000|2022-05-05 23:23:50|8524|8522.5|8523.9|8522.4|8524|8522.5|8523.9|8522.4|4
1651793040000|2022-05-05 23:24:00|8523.8|8522.3|8523.7|8522.2|8523.8|8522.3|8523.7|8522.2|2
1651793050000|2022-05-05 23:24:10|8523.8|8522.3|8523.8|8522.3|8523.8|8522.3|8523.7|8522.2|3
1651793060000|2022-05-05 23:24:20|8523.9|8522.4|8524|8522.5|8524.1|8522.6|8523.8|8522.3|9
1651793070000|2022-05-05 23:24:30|8524.1|8522.6|8524.1|8522.6|8524.2|8522.7|8524|8522.5|7
1651793080000|2022-05-05 23:24:40|8524|8522.5|8524|8522.5|8524.1|8522.6|8523.9|8522.4|5
1651793090000|2022-05-05 23:24:50|8523.9|8522.4|8524|8522.5|8524|8522.5|8523.9|8522.4|2
1651793100000|2022-05-05 23:25:00|8524.1|8522.6|8523.8|8522.3|8524.2|8522.7|8523.8|8522.3|10
1651793110000|2022-05-05 23:25:10|8523.9|8522.4|8523.8|8522.3|8523.9|8522.4|8523.8|8522.3|2
1651793130000|2022-05-05 23:25:30|8523.9|8522.4|8523.9|8522.4|8523.9|8522.4|8523.8|8522.3|3
1651793140000|2022-05-05 23:25:40|8523.8|8522.3|8523.8|8522.3|8523.8|8522.3|8523.8|8522.3|1
1651793150000|2022-05-05 23:25:50|8523.7|8522.2|8523.6|8522.1|8524|8522.5|8523.4|8521.9|15
1651793160000|2022-05-05 23:26:00|8523.5|8522|8523.6|8522.1|8523.7|8522.2|8523.4|8521.9|16
1651793170000|2022-05-05 23:26:10|8523.5|8522|8522.7|8521.2|8523.6|8522.1|8522.5|8521|25
1651793180000|2022-05-05 23:26:20|8522.6|8521.1|8522.6|8521.1|8522.7|8521.2|8522.6|8521.1|5
1651793190000|2022-05-05 23:26:30|8522.7|8521.2|8522.5|8521|8522.7|8521.2|8522.5|8521|5
1651793200000|2022-05-05 23:26:40|8522.4|8520.9|8522.2|8520.7|8522.4|8520.9|8522.2|8520.7|6
1651793210000|2022-05-05 23:26:50|8522.3|8520.8|8522.2|8520.7|8522.5|8521|8522.2|8520.7|7
1651793220000|2022-05-05 23:27:00|8522.3|8520.8|8523|8521.5|8523.3|8521.8|8522|8520.5|20
1651793230000|2022-05-05 23:27:10|8522.9|8521.4|8523|8521.5|8523|8521.5|8522.9|8521.4|6
1651793240000|2022-05-05 23:27:20|8523.1|8521.6|8523.2|8521.7|8523.4|8521.9|8523.1|8521.6|9
1651793250000|2022-05-05 23:27:30|8523.1|8521.6|8523.6|8522.1|8523.7|8522.2|8523.1|8521.6|14
1651793260000|2022-05-05 23:27:40|8523.5|8522|8524|8522.5|8524|8522.5|8523.5|8522|6
1651793270000|2022-05-05 23:27:50|8524.1|8522.6|8523.6|8522.1|8524.2|8522.7|8523.6|8522|17
1651793280000|2022-05-05 23:28:00|8523.8|8522.3|8524.3|8522.8|8524.5|8523|8523.7|8522.2|20
1651793290000|2022-05-05 23:28:10|8524.4|8522.9|8524.6|8523.1|8524.7|8523.2|8524.4|8522.9|10
1651793300000|2022-05-05 23:28:20|8524.5|8523|8524.8|8523.3|8524.9|8523.4|8524.4|8522.9|15
1651793310000|2022-05-05 23:28:30|8524.7|8523.2|8525|8523.5|8525.2|8523.7|8524.7|8523.2|8
1651793320000|2022-05-05 23:28:40|8525.3|8523.8|8525.3|8523.8|8525.4|8523.9|8525.2|8523.7|13
1651793330000|2022-05-05 23:28:50|8525.2|8523.7|8525.4|8523.9|8525.4|8523.9|8525.1|8523.6|9
1651793340000|2022-05-05 23:29:00|8525.3|8523.8|8525.5|8524|8525.5|8524|8525.3|8523.8|9
1651793350000|2022-05-05 23:29:10|8525.4|8523.9|8525.3|8523.8|8525.4|8523.9|8525.3|8523.8|4
1651793360000|2022-05-05 23:29:20|8525.2|8523.7|8525.4|8523.9|8525.5|8524|8525.1|8523.6|17
1651793370000|2022-05-05 23:29:30|8525.5|8524|8525.9|8524.4|8526|8524.5|8525.5|8524|11
1651793380000|2022-05-05 23:29:40|8526|8524.5|8525.3|8523.8|8526|8524.5|8525.1|8523.6|23
1651793390000|2022-05-05 23:29:50|8525.2|8523.7|8525.3|8523.8|8525.4|8523.9|8525.2|8523.7|8
1651793400000|2022-05-05 23:30:00|8525.2|8523.7|8525.4|8523.9|8525.7|8524.2|8525.2|8523.7|21
1651793410000|2022-05-05 23:30:10|8525.3|8523.8|8525.5|8524|8525.6|8524.1|8525.3|8523.8|12
1651793420000|2022-05-05 23:30:20|8525.6|8524.1|8525.5|8524|8525.6|8524.1|8525.5|8524|2
1651793430000|2022-05-05 23:30:30|8525.4|8523.9|8525.4|8523.9|8525.6|8524.1|8525.3|8523.8|14
1651793440000|2022-05-05 23:30:40|8525.5|8524|8525.2|8523.7|8525.5|8524|8525.1|8523.6|17
1651793450000|2022-05-05 23:30:50|8525.1|8523.6|8525.4|8523.9|8525.4|8523.9|8525.1|8523.6|9
1651793460000|2022-05-05 23:31:00|8525.3|8523.8|8525.4|8523.9|8525.5|8524|8525.1|8523.6|12
1651793470000|2022-05-05 23:31:10|8525.3|8523.8|8525.2|8523.7|8525.4|8523.9|8524.9|8523.4|22
1651793480000|2022-05-05 23:31:20|8525.3|8523.8|8525.5|8524|8525.6|8524.1|8524.8|8523.3|18
1651793490000|2022-05-05 23:31:30|8525.3|8523.8|8525.5|8524|8525.6|8524.1|8525.3|8523.8|11
1651793500000|2022-05-05 23:31:40|8525.3|8523.8|8525.5|8524|8525.7|8524.2|8525.3|8523.8|16
1651793510000|2022-05-05 23:31:50|8525.3|8523.8|8525.7|8524.2|8526|8524.5|8525.3|8523.8|16
1651793520000|2022-05-05 23:32:00|8525.8|8524.3|8525.7|8524.2|8526|8524.5|8525.3|8523.8|21
1651793530000|2022-05-05 23:32:10|8525.6|8524.1|8525.9|8524.4|8526|8524.5|8525.6|8524.1|21
1651793540000|2022-05-05 23:32:20|8526|8524.5|8525.9|8524.4|8526.1|8524.6|8525.8|8524.3|13
1651793550000|2022-05-05 23:32:30|8525.8|8524.3|8525.9|8524.4|8525.9|8524.4|8525.8|8524.3|12
1651793560000|2022-05-05 23:32:40|8525.8|8524.3|8526|8524.5|8526.1|8524.6|8525.8|8524.3|9
1651793570000|2022-05-05 23:32:50|8526.1|8524.6|8526|8524.5|8526.1|8524.6|8526|8524.5|6
1651793580000|2022-05-05 23:33:00|8526.1|8524.6|8526.2|8524.7|8526.2|8524.7|8526.1|8524.6|8
1651793590000|2022-05-05 23:33:10|8526.3|8524.8|8526.3|8524.8|8526.3|8524.8|8526.2|8524.7|7
1651793600000|2022-05-05 23:33:20|8526.2|8524.7|8526.3|8524.8|8526.3|8524.8|8526.2|8524.7|6
1651793610000|2022-05-05 23:33:30|8526.4|8524.9|8526.5|8525|8526.8|8525.3|8526.3|8524.8|32
1651793620000|2022-05-05 23:33:40|8526.6|8525.1|8525.9|8524.4|8526.8|8525.3|8525.8|8524.3|21
1651793630000|2022-05-05 23:33:50|8525.8|8524.3|8525.8|8524.3|8525.9|8524.4|8525.8|8524.3|5
1651793640000|2022-05-05 23:34:00|8525.6|8524.1|8525.8|8524.3|8525.9|8524.4|8525.3|8523.8|34
1651793650000|2022-05-05 23:34:10|8525.6|8524.1|8525.3|8523.8|8525.6|8524.1|8525.2|8523.7|4
1651793660000|2022-05-05 23:34:20|8525.2|8523.7|8525.7|8524.2|8525.8|8524.3|8525|8523.5|17
1651793670000|2022-05-05 23:34:30|8525.5|8524|8525.8|8524.3|8525.8|8524.3|8525.5|8524|14
1651793680000|2022-05-05 23:34:40|8525.7|8524.2|8526|8524.5|8526|8524.5|8525.6|8524.1|7
1651793690000|2022-05-05 23:34:50|8525.9|8524.4|8525.9|8524.4|8526.1|8524.6|8525.8|8524.3|10
1651793700000|2022-05-05 23:35:00|8525.7|8524.2|8526|8524.5|8526.3|8524.8|8525.7|8524.2|23
1651793710000|2022-05-05 23:35:10|8526.1|8524.6|8526|8524.5|8526.1|8524.6|8525.8|8524.3|15
1651793720000|2022-05-05 23:35:20|8526.1|8524.6|8526.2|8524.7|8526.2|8524.7|8526|8524.5|4
1651793730000|2022-05-05 23:35:30|8526.1|8524.6|8526.4|8524.9|8526.4|8524.9|8526.1|8524.6|3
1651793740000|2022-05-05 23:35:40|8526.2|8524.7|8526.2|8524.7|8526.3|8524.8|8526.1|8524.6|9
1651793750000|2022-05-05 23:35:50|8526.1|8524.6|8526.5|8525|8526.6|8525.1|8526.1|8524.6|11
1651793760000|2022-05-05 23:36:00|8526.6|8525.1|8526.4|8524.9|8526.7|8525.2|8526.3|8524.8|16
1651793770000|2022-05-05 23:36:10|8526.3|8524.8|8526.3|8524.8|8526.4|8524.9|8526.2|8524.7|8
1651793780000|2022-05-05 23:36:20|8526.4|8524.9|8526.3|8524.8|8526.4|8524.9|8526.3|8524.8|4
1651793790000|2022-05-05 23:36:30|8526.4|8524.9|8526.4|8524.9|8526.5|8525|8526.3|8524.8|7
1651793800000|2022-05-05 23:36:40|8526.5|8525|8526.7|8525.2|8526.7|8525.2|8526.5|8525|4
1651793830000|2022-05-05 23:37:10|8526.6|8525.1|8526.3|8524.8|8526.6|8525.1|8526.3|8524.8|6
1651793840000|2022-05-05 23:37:20|8526.4|8524.9|8526.7|8525.2|8526.7|8525.2|8526.3|8524.8|12
1651793850000|2022-05-05 23:37:30|8526.6|8525.1|8526.7|8525.2|8526.7|8525.2|8526.6|8525.1|2
1651793860000|2022-05-05 23:37:40|8526.8|8525.3|8526.7|8525.2|8526.9|8525.4|8526.7|8525.2|6
1651793870000|2022-05-05 23:37:50|8526.8|8525.3|8526.7|8525.2|8526.8|8525.3|8526.7|8525.2|2
1651793880000|2022-05-05 23:38:00|8526.8|8525.3|8526.3|8524.8|8526.8|8525.3|8526.3|8524.8|9
1651793890000|2022-05-05 23:38:10|8526.2|8524.7|8526.6|8525.1|8526.7|8525.2|8526.2|8524.7|12
1651793900000|2022-05-05 23:38:20|8526.5|8525|8526.6|8525.1|8526.6|8525.1|8526.5|8525|2
1651793910000|2022-05-05 23:38:30|8526.5|8525|8526.7|8525.2|8526.7|8525.2|8526.5|8525|5
1651793920000|2022-05-05 23:38:40|8526.5|8525|8525.4|8523.9|8526.5|8525|8525.4|8523.9|15
1651793930000|2022-05-05 23:38:50|8525.5|8524|8525.4|8523.9|8525.5|8524|8525.4|8523.9|2
1651793940000|2022-05-05 23:39:00|8525.3|8523.8|8525.4|8523.9|8525.4|8523.9|8525.3|8523.8|6
1651793950000|2022-05-05 23:39:10|8525.3|8523.8|8525.3|8523.8|8525.4|8523.9|8525.2|8523.7|9
1651793960000|2022-05-05 23:39:20|8525.2|8523.7|8525.3|8523.8|8525.4|8523.9|8525.1|8523.6|24
1651793970000|2022-05-05 23:39:30|8525.4|8523.9|8525.7|8524.2|8525.7|8524.2|8525.3|8523.8|13
1651793990000|2022-05-05 23:39:50|8525.6|8524.1|8525.8|8524.3|8525.9|8524.4|8525.6|8524.1|7
1651794000000|2022-05-05 23:40:00|8525.9|8524.4|8526|8524.5|8526.1|8524.6|8525.9|8524.4|6
1651794010000|2022-05-05 23:40:10|8525.9|8524.4|8525.9|8524.4|8525.9|8524.4|8525.9|8524.4|1
1651794020000|2022-05-05 23:40:20|8525.8|8524.3|8525.7|8524.2|8525.8|8524.3|8525.6|8524.1|6
1651794030000|2022-05-05 23:40:30|8525.9|8524.4|8525.6|8524.1|8525.9|8524.4|8525.4|8523.9|12
1651794040000|2022-05-05 23:40:40|8525.7|8524.2|8525.7|8524.2|8525.7|8524.2|8525.7|8524.2|1
1651794050000|2022-05-05 23:40:50|8525.6|8524.1|8525.7|8524.2|8525.7|8524.2|8525.6|8524.1|4
1651794060000|2022-05-05 23:41:00|8525.8|8524.3|8525.7|8524.2|8525.8|8524.3|8525.5|8524|18
1651794070000|2022-05-05 23:41:10|8525.6|8524.1|8525.6|8524.1|8525.9|8524.4|8525.5|8524|14
1651794080000|2022-05-05 23:41:20|8525.7|8524.2|8525.5|8524|8525.7|8524.2|8525.4|8523.9|5
1651794090000|2022-05-05 23:41:30|8525.7|8524.2|8525.8|8524.3|8526|8524.5|8525.7|8524.2|10
1651794100000|2022-05-05 23:41:40|8525.9|8524.4|8525.3|8523.8|8525.9|8524.4|8525.3|8523.8|5
1651794110000|2022-05-05 23:41:50|8525.4|8523.9|8524.8|8523.3|8525.4|8523.9|8524.6|8523.1|11
1651794120000|2022-05-05 23:42:00|8524.7|8523.2|8525.3|8523.8|8525.4|8523.9|8524.7|8523.2|22
1651794130000|2022-05-05 23:42:10|8525.2|8523.7|8525.3|8523.8|8525.3|8523.8|8525.2|8523.7|2
1651794140000|2022-05-05 23:42:20|8525.2|8523.7|8524.8|8523.3|8525.2|8523.7|8524.8|8523.3|11
1651794150000|2022-05-05 23:42:30|8524.9|8523.4|8525.6|8524.1|8525.6|8524.1|8524.9|8523.4|14
1651794160000|2022-05-05 23:42:40|8525.5|8524|8525.5|8524|8525.5|8524|8525.5|8524|1
1651794170000|2022-05-05 23:42:50|8525.6|8524.1|8525.5|8524|8525.6|8524.1|8525.5|8524|2
1651794180000|2022-05-05 23:43:00|8525.6|8524.1|8525.7|8524.2|8525.7|8524.2|8525.6|8524.1|14
1651794190000|2022-05-05 23:43:10|8525.6|8524.1|8525.3|8523.8|8525.7|8524.2|8525.3|8523.8|9
1651794200000|2022-05-05 23:43:20|8525.4|8523.9|8525.4|8523.9|8525.4|8523.9|8525.3|8523.8|3
1651794210000|2022-05-05 23:43:30|8525.3|8523.8|8525.1|8523.6|8525.4|8523.9|8525.1|8523.6|6
1651794220000|2022-05-05 23:43:40|8525.3|8523.8|8525.3|8523.8|8525.3|8523.8|8525.1|8523.6|10
1651794230000|2022-05-05 23:43:50|8525.2|8523.7|8525.2|8523.7|8525.3|8523.8|8525|8523.5|17
1651794240000|2022-05-05 23:44:00|8525.3|8523.8|8525.3|8523.8|8525.3|8523.8|8525.2|8523.7|7
1651794250000|2022-05-05 23:44:10|8525.2|8523.7|8524.9|8523.4|8525.2|8523.7|8524.9|8523.4|9
1651794260000|2022-05-05 23:44:20|8525|8523.5|8524.9|8523.4|8525|8523.5|8524.9|8523.4|6
1651794270000|2022-05-05 23:44:30|8525|8523.5|8525|8523.5|8525|8523.5|8524.9|8523.4|3
1651794280000|2022-05-05 23:44:40|8524.9|8523.4|8525.4|8523.9|8525.4|8523.9|8524.9|8523.4|14
1651794290000|2022-05-05 23:44:50|8525.2|8523.7|8525.2|8523.7|8525.3|8523.8|8525.2|8523.7|3
1651794300000|2022-05-05 23:45:00|8525.1|8523.6|8525.1|8523.6|8525.2|8523.7|8525.1|8523.6|3
1651794310000|2022-05-05 23:45:10|8525|8523.5|8525|8523.5|8525.1|8523.6|8525|8523.5|7
1651794320000|2022-05-05 23:45:20|8525.2|8523.7|8525.1|8523.6|8525.3|8523.8|8525.1|8523.6|4
1651794330000|2022-05-05 23:45:30|8525.2|8523.7|8525.3|8523.8|8525.5|8524|8525|8523.5|22
1651794340000|2022-05-05 23:45:40|8525.2|8523.7|8525|8523.5|8525.3|8523.8|8525|8523.5|11
1651794350000|2022-05-05 23:45:50|8525.1|8523.6|8525.2|8523.7|8525.3|8523.8|8525|8523.5|11
1651794360000|2022-05-05 23:46:00|8524.9|8523.4|8524.9|8523.4|8525.1|8523.6|8524.6|8523.1|17
1651794370000|2022-05-05 23:46:10|8525|8523.5|8524.9|8523.4|8525|8523.5|8524.9|8523.4|6
1651794380000|2022-05-05 23:46:20|8525.1|8523.6|8525|8523.5|8525.1|8523.6|8525|8523.5|8
1651794390000|2022-05-05 23:46:30|8525.1|8523.6|8525|8523.5|8525.1|8523.6|8525|8523.5|8
1651794400000|2022-05-05 23:46:40|8524.9|8523.4|8524.5|8523|8524.9|8523.4|8524.5|8523|5
1651794410000|2022-05-05 23:46:50|8524.6|8523.1|8524.7|8523.2|8524.7|8523.2|8524.5|8523|5
1651794420000|2022-05-05 23:47:00|8524.6|8523.1|8524.8|8523.3|8524.8|8523.3|8524.6|8523.1|7
1651794430000|2022-05-05 23:47:10|8524.7|8523.2|8524.9|8523.4|8524.9|8523.4|8524.7|8523.2|11
1651794440000|2022-05-05 23:47:20|8524.8|8523.3|8524.7|8523.2|8524.8|8523.3|8524.6|8523.1|6
1651794450000|2022-05-05 23:47:30|8524.9|8523.4|8525|8523.5|8525|8523.5|8524.7|8523.2|18
1651794460000|2022-05-05 23:47:40|8524.9|8523.4|8525.2|8523.7|8525.2|8523.7|8524.8|8523.3|17
1651794470000|2022-05-05 23:47:50|8525.1|8523.6|8525|8523.5|8525.2|8523.7|8525|8523.5|6
1651794480000|2022-05-05 23:48:00|8524.9|8523.4|8525.1|8523.6|8525.1|8523.6|8524.9|8523.4|6
1651794490000|2022-05-05 23:48:10|8525|8523.5|8525.2|8523.7|8525.3|8523.8|8525|8523.5|13
1651794500000|2022-05-05 23:48:20|8525.1|8523.6|8525.1|8523.6|8525.2|8523.7|8525.1|8523.6|11
1651794510000|2022-05-05 23:48:30|8525.2|8523.7|8525.1|8523.6|8525.2|8523.7|8524.9|8523.4|14
1651794520000|2022-05-05 23:48:40|8525.2|8523.7|8525.1|8523.6|8525.2|8523.7|8525.1|8523.6|8
1651794530000|2022-05-05 23:48:50|8525|8523.5|8525.1|8523.6|8525.2|8523.7|8525|8523.5|6
1651794540000|2022-05-05 23:49:00|8525.2|8523.7|8525.3|8523.8|8525.3|8523.8|8524.9|8523.4|13
1651794550000|2022-05-05 23:49:10|8525.2|8523.7|8525.2|8523.7|8525.3|8523.8|8525.1|8523.6|7
1651794560000|2022-05-05 23:49:20|8525.1|8523.6|8525.3|8523.8|8525.4|8523.9|8524.4|8523.2|24
1651794570000|2022-05-05 23:49:30|8525.2|8523.7|8525.2|8523.7|8525.3|8523.8|8525.2|8523.7|5
1651794580000|2022-05-05 23:49:40|8525.1|8523.6|8524.7|8523.2|8525.2|8523.7|8524.7|8523.2|8
1651794590000|2022-05-05 23:49:50|8524.8|8523.3|8524.6|8523.1|8524.9|8523.4|8524.6|8523.1|10
1651794600000|2022-05-05 23:50:00|8524.7|8523.2|8524.9|8523.4|8524.9|8523.4|8524.6|8523.1|13
1651794610000|2022-05-05 23:50:10|8524.8|8523.3|8524.9|8523.4|8524.9|8523.4|8524.8|8523.3|2
1651794620000|2022-05-05 23:50:20|8525.1|8523.6|8524.9|8523.4|8525.1|8523.6|8524.9|8523.4|17
1651794630000|2022-05-05 23:50:30|8525|8523.5|8524.7|8523.2|8525|8523.5|8524.6|8523.1|12
1651794640000|2022-05-05 23:50:40|8524.8|8523.3|8524.8|8523.3|8524.9|8523.4|8524.8|8523.3|3
1651794650000|2022-05-05 23:50:50|8524.7|8523.2|8524.7|8523.2|8524.7|8523.2|8524.7|8523.2|1
1651794660000|2022-05-05 23:51:00|8524.8|8523.3|8524.9|8523.4|8524.9|8523.4|8524.7|8523.2|6
1651794670000|2022-05-05 23:51:10|8524.8|8523.3|8524.8|8523.3|8524.9|8523.4|8524.7|8523.2|7
1651794680000|2022-05-05 23:51:20|8524.7|8523.2|8524.6|8523.1|8524.8|8523.3|8524.6|8523.1|13
1651794690000|2022-05-05 23:51:30|8524.7|8523.2|8524.8|8523.3|8525.1|8523.6|8524.2|8522.7|18
1651794700000|2022-05-05 23:51:40|8524.7|8523.2|8525|8523.5|8525.2|8523.7|8524.7|8523.2|15
1651794710000|2022-05-05 23:51:50|8524.9|8523.4|8525|8523.5|8525.1|8523.6|8524.9|8523.4|6
1651794720000|2022-05-05 23:52:00|8524.9|8523.4|8524.8|8523.3|8524.9|8523.4|8524.7|8523.2|6
1651794730000|2022-05-05 23:52:10|8524.9|8523.4|8525.3|8523.8|8525.4|8523.9|8524.8|8523.3|18
1651794740000|2022-05-05 23:52:20|8525.4|8523.9|8525.6|8524.1|8525.6|8524.1|8525.1|8523.6|15
1651794750000|2022-05-05 23:52:30|8525.5|8524|8524.7|8523.2|8525.5|8524|8524.7|8523.2|25
1651794760000|2022-05-05 23:52:40|8524.6|8523.1|8524.7|8523.2|8524.8|8523.3|8524.6|8523.1|4
1651794770000|2022-05-05 23:52:50|8524.8|8523.3|8524.5|8523|8524.8|8523.3|8524.5|8523|11
1651794780000|2022-05-05 23:53:00|8524.6|8523.1|8524.9|8523.4|8525|8523.5|8524.5|8523|21
1651794790000|2022-05-05 23:53:10|8524.8|8523.3|8524.8|8523.3|8524.9|8523.4|8524.8|8523.3|7
1651794800000|2022-05-05 23:53:20|8524.9|8523.4|8525.2|8523.7|8525.4|8523.9|8524.8|8523.3|15
1651794810000|2022-05-05 23:53:30|8525.3|8523.8|8525.2|8523.7|8525.3|8523.8|8525.1|8523.6|14
1651794820000|2022-05-05 23:53:40|8525.3|8523.8|8525.5|8524|8525.6|8524.1|8525.2|8523.7|19
1651794830000|2022-05-05 23:53:50|8525.4|8523.9|8525.5|8524|8525.5|8524|8525.4|8523.9|8
1651794840000|2022-05-05 23:54:00|8525.4|8523.9|8525.3|8523.8|8525.5|8524|8525.2|8523.7|20
1651794850000|2022-05-05 23:54:10|8525.4|8523.9|8525.6|8524.1|8525.6|8524.1|8525.2|8523.7|16
1651794860000|2022-05-05 23:54:20|8525.7|8524.2|8525.6|8524.1|8525.7|8524.2|8525.5|8524|4
1651794870000|2022-05-05 23:54:30|8525.7|8524.2|8525.5|8524|8525.7|8524.2|8525.5|8524|5
1651794880000|2022-05-05 23:54:40|8525.7|8524.2|8525.3|8523.8|8525.7|8524.2|8525.3|8523.8|7
1651794890000|2022-05-05 23:54:50|8525.4|8523.9|8525.3|8523.8|8525.5|8524|8525.3|8523.8|11
1651794900000|2022-05-05 23:55:00|8525.2|8523.7|8525.4|8523.9|8525.4|8523.9|8525.2|8523.7|11
1651794910000|2022-05-05 23:55:10|8525.5|8524|8525.4|8523.9|8525.5|8524|8525.3|8523.8|4
1651794920000|2022-05-05 23:55:20|8525.5|8524|8525.1|8523.6|8525.6|8524.1|8525.1|8523.6|17
1651794930000|2022-05-05 23:55:30|8525.3|8523.8|8525|8523.5|8525.4|8523.9|8524.9|8523.4|17
1651794940000|2022-05-05 23:55:40|8525.1|8523.6|8525.1|8523.6|8525.1|8523.6|8525|8523.5|3
1651794950000|2022-05-05 23:55:50|8525.3|8523.8|8525.6|8524.1|8525.6|8524.1|8525.2|8523.7|6
1651794960000|2022-05-05 23:56:00|8525.7|8524.2|8525.2|8523.7|8525.7|8524.2|8525.1|8523.6|11
1651794970000|2022-05-05 23:56:10|8525.3|8523.8|8525.3|8523.8|8525.5|8524|8524.9|8523.4|18
1651794980000|2022-05-05 23:56:20|8525.2|8523.7|8525.2|8523.7|8525.3|8523.8|8525.1|8523.6|15
1651794990000|2022-05-05 23:56:30|8525.3|8523.8|8525|8523.5|8525.3|8523.8|8525|8523.5|6
1651795000000|2022-05-05 23:56:40|8525.1|8523.6|8525.4|8523.9|8525.5|8524|8525.1|8523.6|11
1651795010000|2022-05-05 23:56:50|8525.5|8524|8525.8|8524.3|8525.8|8524.3|8525.4|8523.9|10
1651795020000|2022-05-05 23:57:00|8525.7|8524.2|8525.7|8524.2|8525.8|8524.3|8525.6|8524.1|13
1651795030000|2022-05-05 23:57:10|8525.6|8524.1|8525.5|8524|8525.7|8524.2|8525.5|8524|9
1651795040000|2022-05-05 23:57:20|8525.6|8524.1|8525.8|8524.3|8525.8|8524.3|8525.5|8524|17
1651795050000|2022-05-05 23:57:30|8525.7|8524.2|8525.8|8524.3|8525.8|8524.3|8525.6|8524.1|14
1651795060000|2022-05-05 23:57:40|8525.7|8524.2|8525.5|8524|8525.9|8524.4|8525.5|8524|16
1651795070000|2022-05-05 23:57:50|8525.6|8524.1|8525.5|8524|8525.7|8524.2|8525.4|8523.9|9
1651795080000|2022-05-05 23:58:00|8525.6|8524.1|8525.6|8524.1|8525.7|8524.2|8525.5|8524|11
1651795090000|2022-05-05 23:58:10|8525.5|8524|8525.6|8524.1|8525.6|8524.1|8525.3|8523.8|15
1651795100000|2022-05-05 23:58:20|8525.7|8524.2|8525.6|8524.1|8525.7|8524.2|8525.4|8523.9|12
1651795110000|2022-05-05 23:58:30|8525.5|8524|8526.1|8524.6|8526.1|8524.6|8525.4|8523.9|22
1651795120000|2022-05-05 23:58:40|8526|8524.5|8526|8524.5|8526.2|8524.7|8526|8524.5|9
1651795130000|2022-05-05 23:58:50|8525.9|8524.4|8525.9|8524.4|8525.9|8524.4|8525.8|8524.3|11
1651795140000|2022-05-05 23:59:00|8525.8|8524.3|8526|8524.5|8526|8524.5|8525.8|8524.3|10
1651795150000|2022-05-05 23:59:10|8526.2|8524.7|8526.1|8524.6|8526.3|8524.8|8526.1|8524.6|10
1651795160000|2022-05-05 23:59:20|8526|8524.5|8526.2|8524.7|8526.4|8524.9|8526|8524.5|12
1651795170000|2022-05-05 23:59:30|8526.3|8524.8|8526.3|8524.8|8526.3|8524.8|8526.3|8524.8|1
1651795180000|2022-05-05 23:59:40|8526.2|8524.7|8526.3|8524.8|8526.3|8524.8|8526.2|8524.7|6
1651795190000|2022-05-05 23:59:50|8526.4|8524.9|8526.4|8524.9|8526.5|8525|8526.3|8524.8|5
1651795200000|2022-05-06 00:00:00|8526.3|8524.8|8526.3|8524.8|8526.6|8525.4|8526|8524.7|29
1651795210000|2022-05-06 00:00:10|8526.2|8524.7|8525.3|8523.8|8526.2|8524.7|8525.1|8523.6|25
1651795220000|2022-05-06 00:00:20|8525.2|8523.7|8525.3|8523.8|8525.3|8523.8|8525.2|8523.7|4
1651795230000|2022-05-06 00:00:30|8525.2|8523.7|8525.3|8523.8|8525.3|8523.8|8525.2|8523.7|2
1651795240000|2022-05-06 00:00:40|8525.2|8523.7|8525.8|8524.3|8525.8|8524.6|8525.2|8523.7|8
1651795250000|2022-05-06 00:00:50|8525.5|8524|8525.2|8523.7|8525.5|8524|8525.2|8523.7|15
1651795260000|2022-05-06 00:01:00|8525.3|8523.8|8525.8|8524.3|8525.9|8524.4|8525.1|8523.6|28
1651795270000|2022-05-06 00:01:10|8525.5|8524.6|8525.5|8524|8525.7|8524.7|8525.3|8524|26
1651795280000|2022-05-06 00:01:20|8525.7|8524.2|8525.3|8524.4|8525.8|8524.7|8525.3|8524|15
1651795290000|2022-05-06 00:01:30|8525.6|8524.1|8525.7|8524.2|8525.7|8524.4|8525.1|8523.9|14
1651795300000|2022-05-06 00:01:40|8525.1|8523.9|8525.4|8524.5|8525.6|8524.5|8525.1|8523.8|11
1651795310000|2022-05-06 00:01:50|8525.3|8524.4|8525.6|8524.1|8525.7|8524.5|8525.3|8523.9|8
1651795320000|2022-05-06 00:02:00|8525.7|8524.2|8525.5|8524|8525.7|8524.2|8525.4|8523.9|15
1651795330000|2022-05-06 00:02:10|8525.6|8524.1|8525.8|8524.3|8525.9|8524.6|8525.3|8523.8|23
1651795340000|2022-05-06 00:02:20|8525.7|8524.2|8525.7|8524.2|8525.9|8524.4|8525.7|8524.2|7
1651795350000|2022-05-06 00:02:30|8525.8|8524.3|8525.8|8524.3|8525.9|8524.6|8525.1|8523.8|20
1651795360000|2022-05-06 00:02:40|8525.7|8524.2|8525.7|8524.2|8525.8|8524.3|8525.5|8524|12
1651795370000|2022-05-06 00:02:50|8525.3|8524.4|8525.3|8523.8|8525.8|8524.5|8525|8523.7|22
1651795380000|2022-05-06 00:03:00|8525.2|8523.7|8525.1|8523.6|8525.5|8524|8525|8523.5|16
1651795390000|2022-05-06 00:03:10|8525|8523.5|8525.1|8523.6|8525.2|8523.7|8525|8523.5|14
1651795400000|2022-05-06 00:03:20|8525.2|8524.3|8525.9|8524.4|8525.9|8524.7|8525.2|8524|8
1651795410000|2022-05-06 00:03:30|8525.8|8524.3|8525.7|8524.2|8525.9|8524.4|8525.3|8524|9
1651795420000|2022-05-06 00:03:40|8525.8|8524.3|8525.6|8524.1|8525.8|8524.3|8525.6|8524.1|3
1651795430000|2022-05-06 00:03:50|8525.4|8523.9|8525.3|8523.8|8525.6|8524.1|8525.3|8523.8|15
1651795440000|2022-05-06 00:04:00|8525.2|8523.7|8525.4|8523.9|8525.5|8524|8525.2|8523.7|15
1651795460000|2022-05-06 00:04:20|8525.5|8524|8525.5|8524|8525.6|8524.1|8525.5|8524|13
1651795470000|2022-05-06 00:04:30|8525.6|8524.1|8525.4|8523.9|8525.7|8524.2|8525.4|8523.9|17
1651795480000|2022-05-06 00:04:40|8525.5|8524|8525.3|8523.8|8525.6|8524.1|8525.3|8523.8|9
1651795490000|2022-05-06 00:04:50|8525.4|8523.9|8525.4|8523.9|8525.4|8523.9|8525.3|8523.8|3
1651795500000|2022-05-06 00:05:00|8525.3|8523.8|8526|8524.5|8526.5|8525|8525.2|8523.7|29
1651795510000|2022-05-06 00:05:10|8526.1|8524.6|8526.1|8524.6|8526.4|8525.2|8526.1|8524.6|10
1651795520000|2022-05-06 00:05:20|8526.2|8524.7|8526.3|8524.8|8526.3|8524.8|8526.2|8524.7|6
1651795530000|2022-05-06 00:05:30|8526.2|8524.7|8526.2|8524.7|8526.6|8525.1|8526|8524.5|13
1651795540000|2022-05-06 00:05:40|8526.3|8524.8|8526.2|8524.7|8526.3|8524.8|8526|8524.5|7
1651795550000|2022-05-06 00:05:50|8526.3|8524.8|8526.4|8524.9|8526.7|8525.2|8526.2|8524.7|16
1651795560000|2022-05-06 00:06:00|8526.3|8524.8|8526.4|8524.9|8526.5|8525|8526.3|8524.8|6
1651795570000|2022-05-06 00:06:10|8526.3|8524.8|8526.4|8524.9|8526.4|8524.9|8526.3|8524.8|6
1651795580000|2022-05-06 00:06:20|8526.3|8524.8|8526.2|8524.7|8526.4|8524.9|8526|8524.5|16
1651795590000|2022-05-06 00:06:30|8526.1|8524.6|8526.2|8524.7|8526.2|8525|8525.9|8524.6|3
1651795600000|2022-05-06 00:06:40|8526.1|8524.6|8526.3|8524.8|8526.4|8524.9|8526|8524.5|14
1651795610000|2022-05-06 00:06:50|8526.2|8524.7|8526.4|8524.9|8526.4|8524.9|8526.2|8524.7|7
1651795620000|2022-05-06 00:07:00|8526.3|8524.8|8526.2|8524.7|8526.4|8525.1|8525.9|8524.7|17
1651795630000|2022-05-06 00:07:10|8526.3|8524.8|8525.8|8524.9|8526.3|8525.1|8525.8|8524.7|11
1651795640000|2022-05-06 00:07:20|8525.9|8525|8526|8524.5|8526.1|8525.2|8525.6|8524.4|16
1651795650000|2022-05-06 00:07:30|8525.9|8524.4|8525.9|8525|8525.9|8525|8525.6|8524.4|9
1651795660000|2022-05-06 00:07:40|8525.8|8524.9|8526.4|8524.9|8527|8525.7|8525.8|8524.6|17
1651795670000|2022-05-06 00:07:50|8526.3|8524.8|8525.9|8525|8526.4|8525.3|8525.8|8524.8|14
1651795680000|2022-05-06 00:08:00|8525.8|8524.9|8525.5|8524.6|8525.9|8525|8525.4|8524.3|14
1651795690000|2022-05-06 00:08:10|8525.4|8524.5|8525.3|8524.4|8525.7|8524.6|8525.3|8524.2|11
1651795700000|2022-05-06 00:08:20|8525.4|8524.5|8525.3|8524.4|8525.4|8524.5|8525.2|8524.3|10
1651795710000|2022-05-06 00:08:30|8525.2|8524.3|8525.3|8524.4|8525.4|8524.5|8525.2|8524.3|10
1651795720000|2022-05-06 00:08:40|8525.2|8524.3|8524.7|8523.8|8525.2|8524.3|8524.7|8523.8|11
1651795730000|2022-05-06 00:08:50|8524.8|8523.9|8525.1|8524.2|8525.2|8524.2|8524.7|8523.7|14
1651795740000|2022-05-06 00:09:00|8525|8524.1|8524.8|8523.9|8525.2|8524.3|8524.8|8523.9|16
1651795750000|2022-05-06 00:09:10|8524.9|8524|8525|8524.1|8525.1|8524.2|8524.7|8523.8|12
1651795760000|2022-05-06 00:09:20|8524.9|8524|8524.5|8523.6|8525|8524.1|8524.3|8523.3|16
1651795770000|2022-05-06 00:09:30|8524.4|8523.5|8524.5|8523.6|8524.5|8523.6|8524.4|8523.5|2
1651795780000|2022-05-06 00:09:40|8524.4|8523.5|8524.6|8523.1|8524.6|8523.5|8524.1|8523.1|6
1651795790000|2022-05-06 00:09:50|8524.5|8523|8523.7|8522.8|8524.6|8523.1|8523.6|8522.7|19
1651795800000|2022-05-06 00:10:00|8523.8|8522.9|8523.9|8523|8524|8523.1|8523.6|8522.7|19
1651795810000|2022-05-06 00:10:10|8523.8|8522.9|8523.8|8522.9|8524|8523.1|8523.8|8522.9|5
1651795820000|2022-05-06 00:10:20|8523.9|8523|8523.8|8522.9|8523.9|8523|8523.8|8522.9|4
1651795830000|2022-05-06 00:10:30|8523.9|8523|8523.8|8522.9|8524|8523.1|8523.8|8522.9|6
1651795840000|2022-05-06 00:10:40|8523.9|8523|8525|8523.5|8525.3|8524|8523.8|8522.9|12
1651795850000|2022-05-06 00:10:50|8524.9|8523.4|8524.6|8523.7|8525.1|8523.7|8524.6|8523.4|14
1651795860000|2022-05-06 00:11:00|8524.3|8523.4|8524.2|8523.3|8524.6|8523.5|8524.2|8523.1|19
1651795870000|2022-05-06 00:11:10|8524.1|8523.2|8524.1|8523.2|8524.5|8523.4|8523.9|8522.8|29
1651795880000|2022-05-06 00:11:20|8524.2|8523.3|8523.8|8522.9|8524.3|8523.3|8523.8|8522.7|18
1651795890000|2022-05-06 00:11:30|8523.9|8523|8523.9|8522.4|8523.9|8523|8523.6|8522.3|13
1651795900000|2022-05-06 00:11:40|8523.5|8522.6|8523.1|8522.2|8524|8522.7|8523.1|8522|32
1651795910000|2022-05-06 00:11:50|8523.2|8522.3|8523.1|8522.2|8523.3|8522.4|8523|8522.1|15
1651795920000|2022-05-06 00:12:00|8523.2|8522.3|8523.2|8522.3|8523.5|8522.4|8523.1|8522|13
1651795930000|2022-05-06 00:12:10|8523.3|8522.4|8524.2|8522.7|8524.2|8523|8523.2|8522|31
1651795940000|2022-05-06 00:12:20|8523.8|8522.9|8523.8|8522.9|8524.2|8523|8523.7|8522.7|10
1651795950000|2022-05-06 00:12:30|8523.9|8523|8523.9|8522.4|8523.9|8523|8523.5|8522.3|15
1651795960000|2022-05-06 00:12:40|8523.8|8522.3|8523.9|8523|8524.4|8523.1|8523.7|8522.3|17
1651795970000|2022-05-06 00:12:50|8524|8523.1|8524.3|8523.4|8524.9|8523.7|8524|8522.9|21
1651795980000|2022-05-06 00:13:00|8524.6|8523.1|8524.6|8523.1|8524.6|8523.4|8524|8523|20
1651795990000|2022-05-06 00:13:10|8524.5|8523|8524.3|8523.4|8524.5|8523.4|8524.2|8523|7
1651796000000|2022-05-06 00:13:20|8524.2|8523.3|8524.8|8523.3|8524.8|8523.5|8524.2|8523.2|9
1651796010000|2022-05-06 00:13:30|8524.7|8523.2|8524.8|8523.3|8524.8|8523.3|8524.6|8523.1|11
1651796020000|2022-05-06 00:13:40|8524.9|8523.4|8524.8|8523.3|8524.9|8523.4|8524.8|8523.3|4
1651796030000|2022-05-06 00:13:50|8524.9|8523.4|8524.1|8523.2|8524.9|8523.4|8524|8522.8|18
1651796040000|2022-05-06 00:14:00|8524.2|8523.3|8524|8523.1|8524.5|8523.5|8523.9|8523|23
1651796050000|2022-05-06 00:14:10|8523.9|8523|8523.8|8522.3|8524.1|8523.2|8523.4|8522.2|28
1651796060000|2022-05-06 00:14:20|8523.7|8522.2|8523.5|8522|8523.8|8522.7|8523.1|8522|20
1651796070000|2022-05-06 00:14:30|8523.6|8522.1|8523.2|8521.7|8523.6|8522.3|8522.9|8521.6|18
1651796080000|2022-05-06 00:14:40|8523.3|8521.8|8523.2|8522.3|8523.6|8522.3|8523|8521.7|15
1651796090000|2022-05-06 00:14:50|8523.1|8522.2|8523.2|8521.7|8523.4|8522.5|8522.6|8521.6|23
1651796100000|2022-05-06 00:15:00|8523.3|8521.8|8523.2|8522.3|8523.6|8522.7|8523|8521.8|30
1651796110000|2022-05-06 00:15:10|8523.1|8522.2|8523.2|8522.3|8523.3|8522.4|8523|8522.1|20
1651796120000|2022-05-06 00:15:20|8523.6|8522.7|8523.7|8522.8|8523.7|8522.8|8523.4|8522.5|17
1651796130000|2022-05-06 00:15:30|8523.6|8522.7|8523.6|8522.7|8523.7|8522.8|8523.5|8522.6|17
1651796140000|2022-05-06 00:15:40|8523.7|8522.8|8523.7|8522.8|8524|8522.8|8523.6|8522.3|17
1651796150000|2022-05-06 00:15:50|8523.6|8522.7|8523.6|8522.7|8523.9|8522.8|8523.6|8522.4|11
1651796160000|2022-05-06 00:16:00|8523.5|8522.6|8523.6|8522.7|8523.7|8522.8|8523.5|8522.6|11
1651796170000|2022-05-06 00:16:10|8523.5|8522.6|8523.1|8522.2|8523.7|8522.8|8523.1|8521.9|21
1651796180000|2022-05-06 00:16:20|8523.2|8522.3|8523.4|8522.5|8523.8|8522.6|8523.1|8522.2|12
1651796190000|2022-05-06 00:16:30|8523.3|8522.4|8523.9|8522.4|8524|8522.8|8523.3|8522.4|12
1651796200000|2022-05-06 00:16:40|8524|8522.5|8523.7|8522.8|8524|8522.8|8523.7|8522.4|8
1651796210000|2022-05-06 00:16:50|8523.6|8522.7|8524|8522.5|8524.6|8523.2|8523.6|8522.5|22
1651796220000|2022-05-06 00:17:00|8523.9|8522.4|8523.9|8522.4|8524|8522.5|8523.9|8522.4|3
1651796230000|2022-05-06 00:17:10|8523.8|8522.3|8523.2|8522.3|8524|8522.5|8523.2|8522|16
1651796240000|2022-05-06 00:17:20|8523.3|8522.4|8524.1|8522.6|8524.2|8522.9|8523.2|8522.2|23
1651796250000|2022-05-06 00:17:30|8524.2|8522.7|8524|8522.5|8524.4|8522.9|8523.8|8522.3|23
1651796260000|2022-05-06 00:17:40|8524.1|8522.6|8523.2|8522.3|8524.4|8522.9|8523.1|8521.9|27
1651796270000|2022-05-06 00:17:50|8523.3|8522.4|8523.6|8522.1|8523.8|8522.5|8523.1|8522|25
1651796280000|2022-05-06 00:18:00|8523.7|8522.2|8523.5|8522|8524.1|8522.8|8523.2|8522|26
1651796290000|2022-05-06 00:18:10|8523.4|8521.9|8523.1|8522.2|8523.6|8522.3|8523|8521.8|12
1651796300000|2022-05-06 00:18:20|8523.2|8522.3|8523.7|8522.2|8523.9|8522.4|8523|8522.1|25
1651796310000|2022-05-06 00:18:30|8523.6|8522.1|8523.7|8522.2|8523.8|8522.3|8523.6|8522.1|6
1651796320000|2022-05-06 00:18:40|8523.6|8522.1|8523.9|8522.4|8524.1|8522.6|8523.4|8521.9|23
1651796330000|2022-05-06 00:18:50|8523.7|8522.8|8523.8|8522.3|8524.2|8523|8523.5|8522.3|24
1651796340000|2022-05-06 00:19:00|8523.9|8522.4|8523.6|8522.7|8524.3|8522.9|8523.6|8522.3|16
1651796350000|2022-05-06 00:19:10|8524|8522.5|8524.2|8522.7|8524.3|8522.8|8524|8522.5|17
1651796360000|2022-05-06 00:19:20|8524.3|8522.8|8523.9|8522.4|8524.3|8522.8|8523.9|8522.4|20
1651796370000|2022-05-06 00:19:30|8523.8|8522.3|8524.1|8522.6|8524.1|8522.6|8523.8|8522.3|12
1651796380000|2022-05-06 00:19:40|8523.5|8522|8524|8522.5|8524.1|8522.7|8523.5|8522|24
1651796390000|2022-05-06 00:19:50|8523.8|8522.3|8523.8|8522.3|8523.9|8522.6|8523.2|8522|23
1651796400000|2022-05-06 00:20:00|8523.7|8522.2|8523.7|8522.2|8523.8|8522.3|8523.5|8522|20
1651796410000|2022-05-06 00:20:10|8522.9|8522|8523.2|8521.7|8523.4|8522.2|8522.7|8521.3|25
1651796420000|2022-05-06 00:20:20|8523.1|8521.6|8523.1|8521.6|8523.2|8521.7|8523.1|8521.6|15
1651796430000|2022-05-06 00:20:30|8523.2|8521.7|8522.7|8521.2|8523.2|8521.7|8522.6|8521.1|11
1651796440000|2022-05-06 00:20:40|8522.8|8521.3|8522.6|8521.1|8522.8|8521.3|8522.5|8521|23
1651796450000|2022-05-06 00:20:50|8522.5|8521|8522.8|8521.3|8522.9|8521.4|8522.5|8521|11
1651796460000|2022-05-06 00:21:00|8522.9|8521.4|8522.7|8521.2|8522.9|8521.4|8522.4|8520.9|27
1651796470000|2022-05-06 00:21:10|8522.6|8521.1|8523|8521.5|8523|8521.5|8522.5|8521|17
1651796480000|2022-05-06 00:21:20|8522.8|8521.3|8522.7|8521.2|8522.9|8521.4|8522.3|8520.8|15
1651796490000|2022-05-06 00:21:30|8522.8|8521.3|8522.6|8521.1|8522.9|8521.4|8521.8|8520.5|44
1651796500000|2022-05-06 00:21:40|8522.7|8521.2|8522.7|8521.2|8523|8521.5|8522.1|8520.6|29
1651796510000|2022-05-06 00:21:50|8522.8|8521.3|8522.8|8521.3|8522.9|8521.4|8522.6|8521.1|12
1651796520000|2022-05-06 00:22:00|8522.7|8521.2|8522.7|8521.2|8522.8|8521.3|8522.6|8521.1|7
1651796530000|2022-05-06 00:22:10|8522.8|8521.3|8522.9|8521.4|8523|8521.7|8522.4|8521.1|23
1651796540000|2022-05-06 00:22:20|8522.8|8521.3|8522.8|8521.3|8523|8521.5|8522.7|8521.2|16
1651796550000|2022-05-06 00:22:30|8522.6|8521.1|8523.2|8521.7|8523.4|8522.1|8522.5|8521.1|24
1651796560000|2022-05-06 00:22:40|8523.3|8521.8|8523|8521.5|8523.3|8522.1|8522.8|8521.5|12
1651796570000|2022-05-06 00:22:50|8523.1|8521.6|8522.2|8521.3|8523.1|8521.6|8522|8520.8|27
1651796580000|2022-05-06 00:23:00|8522.7|8521.2|8522.5|8521.6|8522.8|8521.6|8522.5|8521.1|10
1651796590000|2022-05-06 00:23:10|8522.8|8521.3|8523|8521.5|8523|8521.7|8522.5|8521.2|12
1651796600000|2022-05-06 00:23:20|8522.9|8521.4|8522.8|8521.3|8523|8521.9|8522.5|8521.2|22
1651796610000|2022-05-06 00:23:30|8522.6|8521.1|8522.6|8521.1|8522.7|8521.2|8522.5|8521|15
1651796620000|2022-05-06 00:23:40|8523|8521.5|8522.6|8521.1|8523.1|8521.6|8522.2|8520.7|18
1651796630000|2022-05-06 00:23:50|8522.7|8521.2|8522.8|8521.3|8522.8|8521.3|8522.7|8521.2|4
1651796640000|2022-05-06 00:24:00|8522.7|8521.2|8522.8|8521.3|8522.8|8521.3|8522.7|8521.2|6
1651796660000|2022-05-06 00:24:20|8522.7|8521.2|8522.2|8520.7|8522.7|8521.2|8521.9|8520.7|15
1651796670000|2022-05-06 00:24:30|8522.3|8520.8|8522.4|8520.9|8522.5|8521|8522.2|8520.7|6
1651796680000|2022-05-06 00:24:40|8522.3|8520.8|8522.3|8520.8|8522.4|8520.9|8522.1|8520.6|11
1651796690000|2022-05-06 00:24:50|8522.4|8520.9|8522.4|8520.9|8522.5|8521|8522.3|8520.8|8
1651796700000|2022-05-06 00:25:00|8522.3|8520.8|8522.6|8521.1|8522.6|8521.1|8522.1|8520.6|16
1651796710000|2022-05-06 00:25:10|8522.9|8521.4|8522.7|8521.2|8522.9|8521.4|8522.4|8520.9|28
1651796720000|2022-05-06 00:25:20|8522.8|8521.3|8522.7|8521.2|8522.8|8521.3|8522.6|8521.1|8
1651796740000|2022-05-06 00:25:40|8522.8|8521.3|8522.9|8521.4|8522.9|8521.4|8522.8|8521.3|10
1651796750000|2022-05-06 00:25:50|8523|8521.5|8523.1|8521.6|8523.1|8521.9|8522.6|8521.3|21
1651796760000|2022-05-06 00:26:00|8523|8521.5|8523.4|8521.9|8523.5|8522|8522.9|8521.4|17
1651796770000|2022-05-06 00:26:10|8523.3|8521.8|8523.6|8522.1|8523.7|8522.2|8523.2|8521.7|10
1651796780000|2022-05-06 00:26:20|8523.5|8522|8523.5|8522|8523.7|8522.2|8523.5|8522|13
1651796790000|2022-05-06 00:26:30|8523.6|8522.1|8523.5|8522|8523.7|8522.2|8523.5|8522|10
1651796800000|2022-05-06 00:26:40|8523.6|8522.1|8523.6|8522.1|8523.6|8522.1|8523.5|8522|3
1651796810000|2022-05-06 00:26:50|8523.7|8522.2|8523.8|8522.3|8523.9|8522.4|8523.5|8522|21
1651796820000|2022-05-06 00:27:00|8523.9|8522.4|8523.5|8522|8524.1|8522.6|8523.4|8521.9|23
1651796830000|2022-05-06 00:27:10|8523.7|8522.2|8523.6|8522.1|8523.8|8522.3|8523.5|8522|16
1651796840000|2022-05-06 00:27:20|8523.5|8522|8523.5|8522|8523.6|8522.1|8523.3|8521.8|7
1651796850000|2022-05-06 00:27:30|8523.7|8522.2|8523.2|8521.7|8523.7|8522.2|8523.1|8521.6|10
1651796860000|2022-05-06 00:27:40|8523.5|8522|8523.4|8521.9|8523.6|8522.1|8523.3|8521.8|15
1651796870000|2022-05-06 00:27:50|8523.5|8522|8523.2|8521.7|8523.6|8522.3|8523.1|8521.7|15
1651796880000|2022-05-06 00:28:00|8523.3|8521.8|8523.3|8521.8|8523.4|8521.9|8523.1|8521.6|15
1651796890000|2022-05-06 00:28:10|8523.4|8521.9|8523.8|8522.3|8523.8|8522.6|8523.2|8521.9|16
1651796900000|2022-05-06 00:28:20|8523.9|8522.4|8523.2|8521.7|8523.9|8522.6|8523.2|8521.7|24
1651796910000|2022-05-06 00:28:30|8523.1|8521.6|8523.2|8521.7|8523.3|8521.8|8523.1|8521.6|6
1651796920000|2022-05-06 00:28:40|8523|8521.5|8523.4|8521.9|8523.5|8522|8522.9|8521.4|9
1651796930000|2022-05-06 00:28:50|8523.5|8522|8523.2|8521.7|8523.5|8522|8523.2|8521.7|8
1651796940000|2022-05-06 00:29:00|8523.1|8521.6|8523.3|8521.8|8523.4|8522|8522.8|8521.5|16
1651796950000|2022-05-06 00:29:10|8523.2|8521.7|8523.1|8521.6|8523.3|8522|8522.8|8521.5|19
1651796960000|2022-05-06 00:29:20|8523.2|8521.7|8523.6|8522.1|8523.6|8522.1|8523.1|8521.6|7
1651796970000|2022-05-06 00:29:30|8523.7|8522.2|8523.5|8522|8523.8|8522.3|8523.5|8522|14
1651796980000|2022-05-06 00:29:40|8523.4|8521.9|8523.6|8522.1|8523.7|8522.2|8523.4|8521.9|12
1651796990000|2022-05-06 00:29:50|8523.7|8522.2|8523.7|8522.2|8523.8|8522.3|8523.6|8522.1|11
1651797000000|2022-05-06 00:30:00|8523.8|8522.3|8523.3|8521.8|8523.9|8522.4|8523.2|8521.7|24
1651797010000|2022-05-06 00:30:10|8523.4|8521.9|8523.3|8521.8|8523.4|8521.9|8523|8521.5|15
1651797020000|2022-05-06 00:30:20|8523.2|8521.7|8523.2|8521.7|8523.4|8521.9|8523.2|8521.7|5
1651797030000|2022-05-06 00:30:30|8523.3|8521.8|8523.5|8522|8523.6|8522.1|8523.3|8521.8|9
1651797040000|2022-05-06 00:30:40|8523.7|8522.2|8523.5|8522|8523.8|8522.3|8523.2|8521.9|15
1651797050000|2022-05-06 00:30:50|8523.4|8521.9|8523.6|8522.1|8524|8522.5|8523.4|8521.9|18
1651797060000|2022-05-06 00:31:00|8523.7|8522.2|8523.5|8522|8523.7|8522.2|8523.5|8522|7
1651797070000|2022-05-06 00:31:10|8523.6|8522.1|8523.6|8522.1|8523.7|8522.2|8523.6|8522.1|3
1651797080000|2022-05-06 00:31:20|8523.7|8522.2|8523.4|8521.9|8524.6|8523.4|8523.4|8521.9|26
1651797090000|2022-05-06 00:31:30|8523.5|8522|8523.6|8522.1|8523.7|8522.2|8523.4|8521.9|14
1651797100000|2022-05-06 00:31:40|8523.5|8522|8523.3|8521.8|8523.7|8522.2|8523.3|8521.8|14
1651797110000|2022-05-06 00:31:50|8523.4|8521.9|8523.1|8521.6|8523.4|8521.9|8523|8521.5|17
1651797120000|2022-05-06 00:32:00|8523|8521.5|8523.5|8522|8523.6|8522.1|8522.9|8521.4|14
1651797130000|2022-05-06 00:32:10|8523.4|8521.9|8523.5|8522|8523.6|8522.1|8523.4|8521.9|10
1651797140000|2022-05-06 00:32:20|8523.4|8521.9|8523.2|8521.7|8523.5|8522|8523.2|8521.7|13
1651797150000|2022-05-06 00:32:30|8523.1|8521.6|8523.2|8521.7|8523.3|8521.8|8523.1|8521.6|14
1651797160000|2022-05-06 00:32:40|8523.3|8521.8|8523.3|8521.8|8523.5|8522|8523.2|8521.7|9
1651797170000|2022-05-06 00:32:50|8523.4|8521.9|8523.3|8521.8|8523.4|8522.2|8523|8521.8|6
1651797180000|2022-05-06 00:33:00|8523|8522.1|8523.5|8522|8523.5|8522.2|8522.9|8521.7|10
1651797190000|2022-05-06 00:33:10|8523.4|8521.9|8523.4|8522.5|8523.7|8522.6|8523.3|8521.8|14
1651797200000|2022-05-06 00:33:20|8523.3|8522.4|8523.2|8521.7|8523.6|8522.4|8523.1|8521.7|24
1651797210000|2022-05-06 00:33:30|8523|8521.5|8522.6|8521.7|8523.3|8521.8|8522.6|8521.3|22
1651797220000|2022-05-06 00:33:40|8522.5|8521.6|8522.9|8521.4|8522.9|8521.8|8522.5|8521.4|10
1651797230000|2022-05-06 00:33:50|8523|8521.5|8522.9|8521.4|8523|8521.8|8522.5|8521.3|9
1651797240000|2022-05-06 00:34:00|8522.7|8521.8|8522.9|8521.4|8522.9|8521.8|8522.6|8521.4|3
1651797250000|2022-05-06 00:34:10|8523|8521.5|8522.9|8521.4|8523|8521.5|8522.9|8521.4|4
1651797260000|2022-05-06 00:34:20|8522.8|8521.3|8522.8|8521.3|8522.9|8521.4|8522.8|8521.3|3
1651797270000|2022-05-06 00:34:30|8522.9|8521.4|8522.4|8520.9|8522.9|8521.4|8522.3|8520.8|11
1651797280000|2022-05-06 00:34:40|8522.3|8520.8|8522.3|8520.8|8522.4|8520.9|8522.2|8520.7|9
1651797290000|2022-05-06 00:34:50|8522.2|8520.7|8522.1|8520.6|8522.2|8520.7|8522|8520.5|4
1651797300000|2022-05-06 00:35:00|8522.2|8520.7|8522.1|8520.6|8522.3|8520.8|8521.9|8520.4|13
1651797310000|2022-05-06 00:35:10|8522.2|8520.7|8522.2|8520.7|8522.4|8520.9|8522.1|8520.6|11
1651797320000|2022-05-06 00:35:20|8522.3|8520.8|8522.4|8520.9|8522.4|8520.9|8522.3|8520.8|4
1651797330000|2022-05-06 00:35:30|8522.5|8521|8522.5|8521|8522.6|8521.1|8522.5|8521|3
1651797340000|2022-05-06 00:35:40|8522.4|8520.9|8522.4|8520.9|8522.5|8521|8522.3|8520.8|9
1651797350000|2022-05-06 00:35:50|8522.3|8520.8|8522.6|8521.1|8522.7|8521.2|8522.3|8520.8|9
1651797360000|2022-05-06 00:36:00|8522.5|8521|8522.7|8521.2|8522.7|8521.2|8522.5|8521|5
1651797370000|2022-05-06 00:36:10|8522.6|8521.1|8522.6|8521.1|8522.6|8521.1|8522.6|8521.1|1
1651797380000|2022-05-06 00:36:20|8522.7|8521.2|8523|8521.5|8523.1|8521.6|8522.7|8521.2|8
1651797390000|2022-05-06 00:36:30|8523.1|8521.6|8522.8|8521.3|8523.1|8521.6|8522.7|8521.2|10
1651797400000|2022-05-06 00:36:40|8522.7|8521.2|8522.4|8520.9|8522.8|8521.3|8522.4|8520.9|10
1651797410000|2022-05-06 00:36:50|8522.5|8521|8522.6|8521.1|8522.6|8521.1|8522.4|8520.9|8
1651797420000|2022-05-06 00:37:00|8522.7|8521.2|8522.4|8520.9|8522.7|8521.2|8522.3|8520.8|7
1651797430000|2022-05-06 00:37:10|8522.5|8521|8522.5|8521|8522.6|8521.1|8522.4|8520.9|5
1651797440000|2022-05-06 00:37:20|8522.4|8520.9|8522.4|8520.9|8522.5|8521|8522.3|8520.8|12
1651797450000|2022-05-06 00:37:30|8522.5|8521|8522.3|8520.8|8522.5|8521|8522.3|8520.8|3
1651797460000|2022-05-06 00:37:40|8522.4|8520.9|8522.4|8520.9|8522.7|8521.2|8522.3|8520.8|18
1651797470000|2022-05-06 00:37:50|8522.3|8520.8|8522.4|8520.9|8522.5|8521|8522.3|8520.8|6
1651797480000|2022-05-06 00:38:00|8522.5|8521|8522.5|8521|8522.5|8521|8522.4|8520.9|3
1651797490000|2022-05-06 00:38:10|8522.4|8520.9|8522.3|8520.8|8522.4|8520.9|8522.1|8520.6|9
1651797500000|2022-05-06 00:38:20|8522.2|8520.7|8521.6|8520.1|8522.3|8520.8|8521.6|8520.1|9
1651797510000|2022-05-06 00:38:30|8521.7|8520.2|8521.5|8520|8521.7|8520.2|8521.5|8520|9
1651797520000|2022-05-06 00:38:40|8521.6|8520.1|8521.2|8520.3|8521.6|8520.4|8521.2|8520|4
1651797530000|2022-05-06 00:38:50|8521.1|8520.2|8521|8520.1|8521.7|8520.5|8521|8519.8|22
1651797540000|2022-05-06 00:39:00|8521.2|8520.3|8520.8|8519.3|8521.8|8520.3|8520.4|8519.2|21
1651797550000|2022-05-06 00:39:10|8520.7|8519.2|8520.3|8518.8|8520.9|8519.4|8520.3|8518.8|11
1651797560000|2022-05-06 00:39:20|8520.4|8518.9|8520.6|8519.1|8520.6|8519.4|8519.9|8518.8|23
1651797570000|2022-05-06 00:39:30|8521|8519.5|8520.8|8519.3|8521.1|8519.6|8520.8|8519.3|14
1651797580000|2022-05-06 00:39:40|8520.9|8519.4|8521|8519.5|8521.2|8519.7|8520.9|8519.4|21
1651797590000|2022-05-06 00:39:50|8521.1|8519.6|8521.3|8519.8|8521.4|8520.1|8520.9|8519.6|7
1651797600000|2022-05-06 00:40:00|8521.4|8519.9|8521.4|8519.9|8521.4|8519.9|8521.3|8519.8|3
1651797610000|2022-05-06 00:40:10|8521.3|8519.8|8521|8520.1|8521.5|8520.4|8521|8519.7|20
1651797620000|2022-05-06 00:40:20|8521.1|8519.6|8521.2|8519.7|8521.3|8520.1|8520.9|8519.6|12
1651797630000|2022-05-06 00:40:30|8521.3|8519.8|8521.5|8520|8521.5|8520|8521.2|8519.7|11
1651797640000|2022-05-06 00:40:40|8521.4|8519.9|8521.2|8519.7|8521.5|8520|8521.2|8519.7|9
1651797650000|2022-05-06 00:40:50|8521.3|8519.8|8521.2|8519.7|8521.3|8519.8|8521.1|8519.6|6
1651797670000|2022-05-06 00:41:10|8521.3|8519.8|8521.2|8519.7|8521.3|8519.8|8521.2|8519.7|2
1651797690000|2022-05-06 00:41:30|8521.1|8519.6|8521|8519.5|8521.3|8519.8|8521|8519.5|12
1651797700000|2022-05-06 00:41:40|8521.1|8519.6|8520.8|8519.3|8521.1|8519.8|8520.7|8519.3|10
1651797710000|2022-05-06 00:41:50|8520.7|8519.2|8520.6|8519.1|8520.9|8519.5|8520.3|8518.9|25
1651797720000|2022-05-06 00:42:00|8520.7|8519.2|8520.6|8519.1|8520.7|8519.2|8520.5|8519|8
1651797730000|2022-05-06 00:42:10|8520.4|8518.9|8520.7|8519.2|8520.7|8519.2|8520.2|8518.7|9
1651797740000|2022-05-06 00:42:20|8520.9|8519.4|8520.7|8519.2|8520.9|8519.4|8520.6|8519.1|7
1651797750000|2022-05-06 00:42:30|8520.6|8519.1|8520.5|8519.6|8520.9|8519.6|8520.4|8519.1|8
1651797760000|2022-05-06 00:42:40|8520.4|8519.5|8520.6|8519.1|8520.7|8519.5|8520.4|8519.1|5
1651797770000|2022-05-06 00:42:50|8520.7|8519.2|8520.4|8518.9|8520.7|8519.3|8519.8|8518.6|11
1651797780000|2022-05-06 00:43:00|8520.3|8518.8|8520.4|8518.9|8520.4|8518.9|8520.3|8518.8|4
1651797790000|2022-05-06 00:43:10|8520.3|8518.8|8520.5|8519|8520.5|8519|8520.3|8518.8|5
1651797800000|2022-05-06 00:43:20|8520.4|8518.9|8520.4|8518.9|8520.5|8519|8520.3|8518.8|9
1651797810000|2022-05-06 00:43:30|8520.5|8519|8520.2|8518.7|8520.7|8519.2|8520.2|8518.7|13
1651797820000|2022-05-06 00:43:40|8520.3|8518.8|8520.2|8518.7|8520.3|8518.8|8520.2|8518.7|4
1651797830000|2022-05-06 00:43:50|8520|8518.5|8520.4|8518.9|8520.5|8519|8520|8518.5|12
1651797840000|2022-05-06 00:44:00|8520.3|8518.8|8520.4|8518.9|8520.5|8519|8520.2|8518.7|9
1651797850000|2022-05-06 00:44:10|8520.5|8519|8520.4|8518.9|8520.6|8519.1|8520.2|8518.7|16
1651797860000|2022-05-06 00:44:20|8520.3|8518.8|8520.5|8519|8520.5|8519|8520.2|8518.7|11
1651797870000|2022-05-06 00:44:30|8520.4|8518.9|8520.7|8519.2|8520.7|8519.2|8520.4|8518.9|10
1651797880000|2022-05-06 00:44:40|8520.6|8519.1|8520.6|8519.1|8520.7|8519.2|8520.4|8518.9|7
1651797890000|2022-05-06 00:44:50|8520.7|8519.2|8520.4|8518.9|8520.8|8519.3|8520.3|8518.8|7
1651797900000|2022-05-06 00:45:00|8520.5|8519|8521.1|8519.6|8521.4|8519.9|8520.1|8519|25
1651797910000|2022-05-06 00:45:10|8521|8519.5|8520.8|8519.9|8521.1|8520|8520.7|8519.3|28
1651797920000|2022-05-06 00:45:20|8520.9|8520|8520.7|8519.8|8521.1|8520|8520.7|8519.4|15
1651797930000|2022-05-06 00:45:30|8520.8|8519.9|8521|8519.5|8521.2|8519.9|8520.6|8519.5|15
1651797940000|2022-05-06 00:45:40|8520.7|8519.8|8520.9|8519.4|8521|8519.9|8520.5|8519.2|18
1651797950000|2022-05-06 00:45:50|8520.8|8519.3|8520.6|8519.7|8521|8519.7|8520.5|8519.2|23
1651797960000|2022-05-06 00:46:00|8520.8|8519.3|8520.6|8519.7|8521|8519.8|8520.3|8519|39
1651797970000|2022-05-06 00:46:10|8520.8|8519.3|8520.4|8519.5|8520.8|8519.7|8520.4|8519.3|14
1651797980000|2022-05-06 00:46:20|8520.3|8519.4|8520.5|8519|8520.8|8519.7|8520.3|8519|13
1651797990000|2022-05-06 00:46:30|8520.1|8519.2|8520.5|8519|8520.6|8519.3|8520|8519|6
1651798000000|2022-05-06 00:46:40|8520.6|8519.1|8520.4|8518.9|8520.6|8519.1|8520.3|8518.8|14
1651798010000|2022-05-06 00:46:50|8520.5|8519|8520.6|8519.1|8520.7|8519.4|8520.3|8519|17
1651798020000|2022-05-06 00:47:00|8520.5|8519|8520.9|8519.4|8521|8519.8|8520.2|8519|24
1651798030000|2022-05-06 00:47:10|8521|8519.5|8521|8519.5|8521|8519.5|8520.9|8519.4|7
1651798040000|2022-05-06 00:47:20|8520.8|8519.9|8520.6|8519.7|8521.2|8519.9|8520.5|8519.5|20
1651798050000|2022-05-06 00:47:30|8520.7|8519.8|8521|8519.5|8521|8519.8|8520.6|8519.4|12
1651798060000|2022-05-06 00:47:40|8520.9|8519.4|8520.5|8519.6|8520.9|8519.6|8520.5|8519.3|4
1651798070000|2022-05-06 00:47:50|8520.6|8519.7|8520.5|8519.6|8520.6|8519.7|8520.4|8519.5|6
1651798080000|2022-05-06 00:48:00|8520.6|8519.7|8520.9|8520|8521|8520|8520.6|8519.2|24
1651798090000|2022-05-06 00:48:10|8520.8|8519.9|8521.2|8519.7|8521.4|8520.2|8520.8|8519.7|15
1651798100000|2022-05-06 00:48:20|8521.3|8519.8|8521.5|8520|8521.7|8520.3|8521.2|8519.7|10
1651798110000|2022-05-06 00:48:30|8521.6|8520.1|8521.5|8520|8521.6|8520.1|8521.5|8520|4
1651798120000|2022-05-06 00:48:40|8521.6|8520.1|8521.1|8520.2|8521.6|8520.3|8520.9|8519.7|13
1651798130000|2022-05-06 00:48:50|8521.5|8520|8521.1|8519.6|8521.5|8520.1|8520.8|8519.6|8
1651798140000|2022-05-06 00:49:00|8520.9|8519.4|8520.9|8519.4|8521.1|8519.8|8520.7|8519.2|20
1651798150000|2022-05-06 00:49:10|8520.8|8519.3|8521|8519.5|8521|8519.8|8520.6|8519.3|8
1651798160000|2022-05-06 00:49:20|8520.6|8519.7|8520.6|8519.7|8520.7|8519.8|8520.3|8519.4|17
1651798170000|2022-05-06 00:49:30|8520.7|8519.8|8521.1|8519.6|8521.1|8520|8520.6|8519.4|23
1651798180000|2022-05-06 00:49:40|8521|8519.5|8520.7|8519.8|8521|8519.9|8520.6|8519.4|16
1651798190000|2022-05-06 00:49:50|8520.8|8519.9|8520.7|8519.8|8520.8|8519.9|8520.7|8519.8|2
1651798200000|2022-05-06 00:50:00|8520.8|8519.9|8521.7|8520.2|8521.8|8520.6|8520.7|8519.8|25
1651798210000|2022-05-06 00:50:10|8521.8|8520.3|8520.7|8519.8|8521.8|8520.3|8520.5|8519.6|27
1651798220000|2022-05-06 00:50:20|8520.8|8519.9|8520.8|8519.9|8520.8|8519.9|8520.7|8519.8|5
1651798230000|2022-05-06 00:50:30|8520.7|8519.8|8521.3|8520.4|8521.3|8520.4|8520.7|8519.5|17
1651798240000|2022-05-06 00:50:40|8521.2|8520.3|8521.4|8519.9|8521.6|8520.6|8521.2|8519.8|18
1651798250000|2022-05-06 00:50:50|8521.2|8519.7|8521.3|8520.4|8521.7|8520.4|8521|8519.7|23
1651798260000|2022-05-06 00:51:00|8521.2|8520.3|8521.2|8519.7|8521.6|8520.4|8521.1|8519.7|18
1651798270000|2022-05-06 00:51:10|8521.3|8519.8|8521.1|8520.2|8521.3|8520.2|8521|8519.7|12
1651798280000|2022-05-06 00:51:20|8521|8520.1|8521.1|8519.6|8521.2|8520.1|8520.8|8519.5|12
1651798290000|2022-05-06 00:51:30|8521.2|8519.7|8520.9|8520|8521.2|8520|8520.8|8519.6|11
1651798300000|2022-05-06 00:51:40|8520.8|8519.9|8521.2|8520.3|8521.6|8520.3|8520.8|8519.6|25
1651798310000|2022-05-06 00:51:50|8521.1|8520.2|8521.6|8520.1|8521.6|8520.3|8521.1|8520|15
1651798320000|2022-05-06 00:52:00|8521.5|8520|8521.4|8520.5|8521.5|8520.5|8521.2|8520|17
1651798330000|2022-05-06 00:52:10|8521.3|8520.4|8521.4|8520.5|8521.5|8520.6|8521.2|8520.3|12
1651798340000|2022-05-06 00:52:20|8521.7|8520.8|8521.6|8520.7|8522.2|8521.1|8521.6|8520.2|27
1651798350000|2022-05-06 00:52:30|8521.7|8520.8|8521.7|8520.8|8522.1|8521.1|8521.6|8520.4|21
1651798360000|2022-05-06 00:52:40|8521.8|8520.9|8521.7|8520.2|8521.8|8520.9|8521.3|8520.2|22
1651798370000|2022-05-06 00:52:50|8521.6|8520.1|8521.2|8520.3|8521.7|8520.7|8521.2|8520.1|22
1651798380000|2022-05-06 00:53:00|8521.1|8520.2|8522.3|8520.8|8522.3|8521.1|8521.1|8520.2|18
1651798390000|2022-05-06 00:53:10|8522.2|8520.7|8522.4|8520.9|8522.4|8520.9|8522.1|8520.6|15
1651798400000|2022-05-06 00:53:20|8522.5|8521|8521.8|8520.9|8522.5|8521|8521.8|8520.5|14
1651798410000|2022-05-06 00:53:30|8522.1|8520.6|8522|8520.5|8522.1|8520.8|8521.6|8520.4|12
1651798420000|2022-05-06 00:53:40|8521.9|8520.4|8522.1|8520.6|8522.1|8520.6|8521.9|8520.4|5
1651798430000|2022-05-06 00:53:50|8522|8520.5|8521.8|8520.9|8522.1|8521|8521.7|8520.5|12
1651798440000|2022-05-06 00:54:00|8521.9|8521|8522.1|8521.2|8522.2|8521.3|8521.6|8520.3|19
1651798450000|2022-05-06 00:54:10|8522.2|8521.3|8522.4|8521.5|8522.4|8521.5|8521.8|8520.6|27
1651798460000|2022-05-06 00:54:20|8522.2|8521.3|8522.5|8521|8522.6|8521.6|8522.2|8520.9|17
1651798470000|2022-05-06 00:54:30|8522.2|8521.3|8522.8|8521.9|8523.1|8522.2|8522.2|8521.3|9
1651798480000|2022-05-06 00:54:40|8522.7|8521.8|8523.4|8521.9|8523.6|8522.4|8522.6|8521.7|33
1651798490000|2022-05-06 00:54:50|8523.3|8521.8|8524.1|8522.6|8524.2|8522.7|8523.1|8521.6|29
1651798500000|2022-05-06 00:55:00|8523.8|8522.3|8523.8|8522.9|8524.1|8523|8523.5|8522|28
1651798510000|2022-05-06 00:55:10|8523.9|8523|8524.7|8523.2|8524.8|8523.3|8523.9|8522.8|19
1651798520000|2022-05-06 00:55:20|8524.8|8523.3|8525.2|8523.7|8525.8|8524.5|8524.8|8523.3|21
1651798530000|2022-05-06 00:55:30|8525.1|8523.6|8524.7|8523.8|8525.1|8523.8|8524.7|8523.5|6
1651798540000|2022-05-06 00:55:40|8524.6|8523.7|8525.1|8523.6|8525.1|8523.8|8524.6|8523.4|17
1651798550000|2022-05-06 00:55:50|8525|8523.5|8524.6|8523.1|8525.1|8523.7|8524.2|8522.9|12
1651798560000|2022-05-06 00:56:00|8524.5|8523|8523.5|8522|8524.5|8523|8523.1|8521.8|31
1651798570000|2022-05-06 00:56:10|8523.6|8522.1|8523.9|8522.4|8523.9|8522.7|8523.4|8522|19
1651798580000|2022-05-06 00:56:20|8524|8522.5|8524.1|8522.6|8524.3|8523|8523.8|8522.4|15
1651798590000|2022-05-06 00:56:30|8524.2|8522.7|8523.5|8522|8524.2|8523.3|8523.4|8522|27
1651798600000|2022-05-06 00:56:40|8523.4|8521.9|8523.7|8522.2|8523.8|8522.7|8523.2|8521.8|19
1651798610000|2022-05-06 00:56:50|8523.9|8522.4|8524|8522.5|8524.1|8523.1|8523.8|8522.4|11
1651798620000|2022-05-06 00:57:00|8524.1|8522.6|8524|8522.5|8524.2|8522.7|8523.8|8522.3|19
1651798630000|2022-05-06 00:57:10|8524.1|8522.6|8524|8522.5|8524.1|8522.6|8523.8|8522.3|14
1651798640000|2022-05-06 00:57:20|8523.9|8522.4|8523.8|8522.3|8524.1|8522.6|8523.8|8522.3|18
1651798650000|2022-05-06 00:57:30|8523.9|8522.4|8524.4|8522.9|8524.6|8523.1|8523.9|8522.4|20
1651798660000|2022-05-06 00:57:40|8524.5|8523|8524.5|8523|8524.6|8523.4|8524.1|8522.8|19
1651798670000|2022-05-06 00:57:50|8524.4|8522.9|8524.5|8523|8524.6|8523.1|8524.4|8522.9|14
1651798680000|2022-05-06 00:58:00|8524.4|8522.9|8523.8|8522.3|8524.4|8522.9|8523.6|8522.3|34
1651798690000|2022-05-06 00:58:10|8524|8522.5|8523.6|8522.1|8524.1|8522.7|8523.1|8522|23
1651798700000|2022-05-06 00:58:20|8523.8|8522.3|8524|8522.5|8524.2|8522.7|8523.6|8522.1|29
1651798710000|2022-05-06 00:58:30|8523.9|8522.4|8524.5|8523|8524.5|8523.3|8523.9|8522.4|34
1651798720000|2022-05-06 00:58:40|8524.4|8522.9|8524.9|8523.4|8525|8523.7|8524.4|8522.9|31
1651798730000|2022-05-06 00:58:50|8524.8|8523.3|8524.7|8523.2|8524.9|8523.5|8524|8522.8|27
1651798740000|2022-05-06 00:59:00|8524.6|8523.1|8524.7|8523.2|8524.9|8523.4|8524.6|8523.1|14
1651798750000|2022-05-06 00:59:10|8524.6|8523.1|8524.6|8523.1|8524.8|8523.4|8524.3|8523.1|15
1651798760000|2022-05-06 00:59:20|8524.8|8523.3|8524.6|8523.1|8524.8|8523.6|8524.4|8523.1|9
1651798770000|2022-05-06 00:59:30|8524.5|8523|8525.1|8523.6|8525.1|8523.6|8524.3|8523|25
1651798780000|2022-05-06 00:59:40|8524.9|8523.4|8524.8|8523.9|8525.2|8524|8524.8|8523.4|19
1651798790000|2022-05-06 00:59:50|8525|8523.5|8525|8523.5|8525.1|8523.6|8524.9|8523.4|23
1651798800000|2022-05-06 01:00:00|8525.1|8523.6|8525.2|8524.3|8525.5|8524.4|8525|8523.5|24
1651798810000|2022-05-06 01:00:10|8525.3|8524.4|8525.4|8523.9|8525.5|8524.4|8524.9|8523.7|21
1651798820000|2022-05-06 01:00:20|8525.5|8524|8525.7|8524.2|8525.8|8524.7|8525.3|8523.8|25
1651798830000|2022-05-06 01:00:30|8525.8|8524.3|8525|8523.5|8525.8|8524.3|8524.7|8523.4|27
1651798840000|2022-05-06 01:00:40|8524.7|8523.8|8524.9|8523.4|8525|8523.8|8524.7|8523.4|5
1651798850000|2022-05-06 01:00:50|8524.6|8523.7|8524.9|8523.4|8525.2|8523.8|8524.4|8523.3|14
1651798860000|2022-05-06 01:01:00|8525|8523.5|8525.5|8524|8525.5|8524.4|8524.8|8523.4|32
1651798870000|2022-05-06 01:01:10|8525.6|8524.1|8525.4|8524.5|8525.7|8524.8|8525.3|8524.1|13
1651798880000|2022-05-06 01:01:20|8525.5|8524.6|8525.5|8524|8525.8|8524.7|8525.3|8523.9|19
1651798890000|2022-05-06 01:01:30|8525.6|8524.1|8526.1|8524.6|8526.2|8524.7|8525.3|8523.8|28
1651798900000|2022-05-06 01:01:40|8526|8524.5|8526.4|8525.5|8526.6|8525.5|8525.9|8524.4|22
1651798910000|2022-05-06 01:01:50|8526.3|8525.4|8526.4|8524.9|8526.7|8525.5|8526.1|8524.8|37
1651798920000|2022-05-06 01:02:00|8526.6|8525.1|8526.7|8525.2|8526.9|8525.4|8526.5|8525|24
1651798930000|2022-05-06 01:02:10|8526.6|8525.1|8526.7|8525.2|8527|8525.5|8526.6|8525.1|14
1651798940000|2022-05-06 01:02:20|8526.6|8525.1|8526.5|8525|8526.8|8525.3|8526.3|8524.8|10
1651798950000|2022-05-06 01:02:30|8526.6|8525.1|8526.5|8525|8526.6|8525.3|8526|8524.7|26
1651798960000|2022-05-06 01:02:40|8526.4|8524.9|8526.5|8525|8526.6|8525.4|8526.3|8524.9|4
1651798970000|2022-05-06 01:02:50|8526.6|8525.1|8526.5|8525.6|8526.6|8525.7|8526.3|8524.9|21
1651798980000|2022-05-06 01:03:00|8526.8|8525.3|8525.9|8525|8526.8|8525.3|8525.8|8524.8|21
1651798990000|2022-05-06 01:03:10|8526|8525.1|8526|8524.5|8526.3|8525.2|8525.7|8524.4|23
1651799000000|2022-05-06 01:03:20|8526.1|8524.6|8526.1|8524.6|8526.2|8524.7|8526|8524.5|13
1651799010000|2022-05-06 01:03:30|8526.2|8524.7|8526.1|8524.6|8526.2|8525.1|8525.9|8524.4|11
1651799020000|2022-05-06 01:03:40|8526.2|8524.7|8526.2|8524.7|8526.3|8524.8|8526|8524.5|12
1651799030000|2022-05-06 01:03:50|8526.3|8524.8|8526.1|8524.6|8526.3|8525.1|8525.8|8524.6|14
1651799040000|2022-05-06 01:04:00|8526.2|8524.7|8526.6|8525.1|8526.7|8525.7|8526.1|8524.7|23
1651799050000|2022-05-06 01:04:10|8526.5|8525|8526.2|8524.7|8526.5|8525.2|8526|8524.7|21
1651799060000|2022-05-06 01:04:20|8526.3|8524.8|8526.4|8524.9|8526.6|8525.2|8525.8|8524.6|32
1651799070000|2022-05-06 01:04:30|8526.5|8525|8526.5|8525|8526.8|8525.3|8526.2|8524.7|28
1651799080000|2022-05-06 01:04:40|8526.6|8525.1|8527.1|8525.6|8527.4|8526.2|8526.3|8525.1|40
1651799090000|2022-05-06 01:04:50|8527.3|8525.8|8527.3|8525.8|8527.3|8526.1|8527|8525.5|23
1651799100000|2022-05-06 01:05:00|8527.2|8525.7|8527.2|8525.7|8527.4|8526.1|8526.6|8525.5|29
1651799110000|2022-05-06 01:05:10|8527.1|8525.6|8527.1|8525.6|8527.1|8525.9|8526.5|8525.1|36
1651799120000|2022-05-06 01:05:20|8527.2|8525.7|8526.6|8525.1|8527.2|8525.9|8526.5|8525|27
1651799130000|2022-05-06 01:05:30|8526.7|8525.2|8526.6|8525.1|8526.7|8525.3|8526.1|8524.9|29
1651799140000|2022-05-06 01:05:40|8526.5|8525|8526.5|8525|8526.7|8525.2|8526.4|8524.9|26
1651799150000|2022-05-06 01:05:50|8526.4|8524.9|8526.7|8525.2|8526.8|8525.3|8526.4|8524.9|25
1651799160000|2022-05-06 01:06:00|8526.4|8525.5|8527.1|8525.6|8527.1|8525.8|8526.4|8525.1|29
1651799170000|2022-05-06 01:06:10|8527|8525.5|8527|8525.5|8527.1|8525.6|8526.8|8525.3|23
1651799180000|2022-05-06 01:06:20|8527.1|8525.6|8527.1|8525.6|8527.3|8526|8526.8|8525.6|11
1651799190000|2022-05-06 01:06:30|8527.3|8525.8|8527.3|8525.8|8527.3|8526|8526.9|8525.5|23
1651799200000|2022-05-06 01:06:40|8527.1|8525.6|8527|8525.5|8527.2|8526.1|8526.8|8525.4|32
1651799210000|2022-05-06 01:06:50|8527.1|8525.6|8527.2|8525.7|8527.3|8525.9|8526.7|8525.5|21
1651799220000|2022-05-06 01:07:00|8527.1|8525.6|8527.1|8525.6|8527.2|8525.9|8526.4|8525.2|22
1651799230000|2022-05-06 01:07:10|8527|8525.5|8526.8|8525.3|8527.2|8525.9|8526.6|8525.3|21
1651799240000|2022-05-06 01:07:20|8526.7|8525.2|8526.6|8525.1|8526.9|8525.4|8526.4|8524.9|23
1651799250000|2022-05-06 01:07:30|8526.7|8525.2|8526.6|8525.1|8526.7|8525.4|8526.1|8524.9|26
1651799260000|2022-05-06 01:07:40|8526.7|8525.2|8526.1|8525.2|8526.7|8525.3|8526.1|8524.8|21
1651799270000|2022-05-06 01:07:50|8526.2|8525.3|8526.3|8524.8|8526.5|8525.3|8526.2|8524.7|12
1651799280000|2022-05-06 01:08:00|8526.2|8524.7|8526.2|8524.7|8526.4|8524.9|8526.1|8524.6|8
1651799290000|2022-05-06 01:08:10|8526|8524.5|8525.7|8524.2|8526|8524.8|8525.6|8524.2|15
1651799300000|2022-05-06 01:08:20|8525.8|8524.3|8525.7|8524.2|8525.8|8524.7|8525.6|8524.1|7
1651799310000|2022-05-06 01:08:30|8525.8|8524.3|8526|8524.5|8526|8524.5|8525.6|8524.1|13
1651799320000|2022-05-06 01:08:40|8526.1|8524.6|8525.9|8524.4|8526.1|8524.8|8525.7|8524.4|13
1651799330000|2022-05-06 01:08:50|8526|8524.5|8526|8524.5|8526.1|8524.8|8525.7|8524.4|6
1651799340000|2022-05-06 01:09:00|8526.1|8524.6|8525.9|8524.4|8526.1|8524.6|8525.9|8524.4|15
1651799350000|2022-05-06 01:09:10|8525.8|8524.3|8525.5|8524|8525.9|8524.4|8525.5|8524|16
1651799360000|2022-05-06 01:09:20|8525.4|8523.9|8525.5|8524|8525.6|8524.1|8525.3|8523.8|11
1651799370000|2022-05-06 01:09:30|8525.6|8524.1|8525.5|8524|8525.6|8524.1|8525.3|8523.8|14
1651799380000|2022-05-06 01:09:40|8525.4|8523.9|8525.5|8524|8525.6|8524.1|8525.4|8523.9|4
1651799390000|2022-05-06 01:09:50|8525.6|8524.1|8525.5|8524|8525.8|8524.4|8525.2|8523.9|18
1651799400000|2022-05-06 01:10:00|8525.2|8524.3|8525.6|8524.1|8525.7|8524.4|8525.2|8524|11
1651799410000|2022-05-06 01:10:10|8525.7|8524.2|8525.6|8524.7|8526|8524.8|8525.1|8524|33
1651799420000|2022-05-06 01:10:20|8526.1|8524.6|8525.4|8523.9|8526.1|8524.6|8525|8523.7|24
1651799430000|2022-05-06 01:10:30|8525.3|8523.8|8525.3|8523.8|8525.5|8524|8525.3|8523.8|17
1651799440000|2022-05-06 01:10:40|8525.4|8523.9|8525.4|8523.9|8525.6|8524.3|8525|8523.8|21
1651799450000|2022-05-06 01:10:50|8525.3|8523.8|8525.2|8524.3|8525.5|8524.3|8525|8523.8|11
1651799460000|2022-05-06 01:11:00|8525.1|8524.2|8525.4|8523.9|8525.6|8524.3|8525.1|8523.8|19
1651799470000|2022-05-06 01:11:10|8525.3|8523.8|8524.9|8524|8525.3|8524|8524.8|8523.7|8
1651799480000|2022-05-06 01:11:20|8525.2|8523.7|8524.9|8524|8525.4|8524.2|8524.8|8523.7|24
1651799490000|2022-05-06 01:11:30|8524.8|8523.9|8525.3|8523.8|8525.3|8524.1|8524.8|8523.5|22
1651799500000|2022-05-06 01:11:40|8525.2|8523.7|8525.2|8523.7|8525.2|8524|8524.8|8523.6|14
1651799510000|2022-05-06 01:11:50|8525.4|8523.9|8525.2|8524.3|8525.6|8524.6|8525.1|8523.9|8
1651799520000|2022-05-06 01:12:00|8525.4|8524.5|8526.3|8524.8|8526.7|8525.4|8525.4|8524|29
1651799530000|2022-05-06 01:12:10|8526.5|8525.4|8526.1|8525.2|8526.5|8525.4|8525.7|8524.6|21
1651799540000|2022-05-06 01:12:20|8526|8525.1|8526.8|8525.9|8527.1|8526.2|8526|8525|28
1651799550000|2022-05-06 01:12:30|8526.7|8525.8|8527.2|8526.3|8527.2|8526.3|8526.7|8525.7|19
1651799560000|2022-05-06 01:12:40|8527.1|8526.2|8527.5|8526|8527.5|8526.4|8527.1|8525.9|14
1651799570000|2022-05-06 01:12:50|8527.4|8525.9|8527|8525.5|8527.4|8525.9|8526.6|8525.3|15
1651799580000|2022-05-06 01:13:00|8526.9|8525.4|8527|8525.5|8527.2|8525.8|8526.6|8525.4|22
1651799590000|2022-05-06 01:13:10|8527.1|8525.6|8527.5|8526|8527.5|8526.1|8526.9|8525.5|26
1651799600000|2022-05-06 01:13:20|8527.4|8525.9|8527.3|8525.8|8527.6|8526.4|8527.2|8525.8|19
1651799610000|2022-05-06 01:13:30|8527.5|8526|8527.5|8526|8527.6|8526.3|8527.2|8526|7
1651799620000|2022-05-06 01:13:40|8527.6|8526.1|8528.1|8526.6|8528.1|8526.6|8527.2|8526|22
1651799630000|2022-05-06 01:13:50|8528|8526.5|8528|8526.5|8528.2|8526.8|8527.7|8526.4|22
1651799640000|2022-05-06 01:14:00|8527.9|8526.4|8528.5|8527|8528.6|8527.3|8527.9|8526.4|17
1651799650000|2022-05-06 01:14:10|8528.6|8527.1|8529|8527.5|8529.2|8527.7|8528.4|8527|33
1651799660000|2022-05-06 01:14:20|8528.8|8527.3|8528.5|8527|8528.9|8527.6|8528.2|8526.8|17
1651799670000|2022-05-06 01:14:30|8528.4|8526.9|8528.9|8527.4|8529.1|8528.1|8528.4|8526.9|14
1651799680000|2022-05-06 01:14:40|8529.1|8527.6|8529|8527.5|8529.1|8527.6|8528.8|8527.3|12
1651799690000|2022-05-06 01:14:50|8529.1|8527.6|8528.8|8527.3|8529.1|8527.6|8528.8|8527.3|22
1651799700000|2022-05-06 01:15:00|8528.9|8527.4|8528.4|8526.9|8528.9|8527.5|8528.3|8526.8|37
1651799710000|2022-05-06 01:15:10|8528.5|8527|8529.1|8528.2|8529.3|8528.2|8528.2|8526.9|40
1651799720000|2022-05-06 01:15:20|8529.3|8527.8|8529.2|8527.7|8529.7|8528.2|8529.1|8527.6|33
1651799730000|2022-05-06 01:15:30|8529.3|8527.8|8529|8527.5|8529.4|8527.9|8528.9|8527.4|21
1651799740000|2022-05-06 01:15:40|8529.1|8527.6|8529.1|8527.6|8529.5|8528|8529|8527.5|20
1651799750000|2022-05-06 01:15:50|8529|8527.5|8529.2|8527.7|8529.4|8527.9|8529|8527.5|24
1651799760000|2022-05-06 01:16:00|8529.1|8527.6|8529|8527.5|8529.2|8527.9|8528.7|8527.3|27
1651799770000|2022-05-06 01:16:10|8528.9|8527.4|8529.1|8527.6|8529.4|8527.9|8528.7|8527.4|33
1651799780000|2022-05-06 01:16:20|8529.2|8527.7|8529.4|8527.9|8529.4|8527.9|8529.1|8527.6|13
1651799790000|2022-05-06 01:16:30|8529.7|8528.2|8529|8528.1|8529.7|8528.2|8529|8527.7|21
1651799800000|2022-05-06 01:16:40|8529.2|8527.7|8529.5|8528|8529.6|8528.2|8529.1|8527.7|20
1651799810000|2022-05-06 01:16:50|8529.6|8528.1|8529.5|8528|8529.6|8528.1|8529.5|8528|6
1651799820000|2022-05-06 01:17:00|8529.4|8527.9|8528.9|8527.4|8529.4|8528|8528.5|8527.3|21
1651799830000|2022-05-06 01:17:10|8528.6|8527.7|8528.9|8527.4|8529.2|8527.7|8528.5|8527.4|13
1651799840000|2022-05-06 01:17:20|8528.6|8527.7|8528.9|8527.4|8529.1|8527.8|8528.5|8527.3|25
1651799850000|2022-05-06 01:17:30|8528.8|8527.3|8529.2|8527.7|8529.3|8527.9|8528.6|8527.3|20
1651799860000|2022-05-06 01:17:40|8529.1|8527.6|8529.4|8527.9|8529.6|8528.1|8528.9|8527.6|29
1651799870000|2022-05-06 01:17:50|8529.5|8528|8529.6|8528.1|8529.8|8528.5|8528.9|8527.7|22
1651799880000|2022-05-06 01:18:00|8529.5|8528|8529.3|8528.4|8529.7|8528.5|8529.3|8528|10
1651799890000|2022-05-06 01:18:10|8529.7|8528.2|8529.7|8528.8|8529.9|8528.8|8529.5|8528.1|11
1651799900000|2022-05-06 01:18:20|8530|8528.5|8529.9|8528.4|8530.3|8528.8|8529.5|8528.3|18
1651799910000|2022-05-06 01:18:30|8529.8|8528.3|8530.1|8528.6|8530.1|8528.6|8529.8|8528.3|25
1651799920000|2022-05-06 01:18:40|8530|8528.5|8530|8528.5|8530.2|8528.7|8529.8|8528.3|23
1651799930000|2022-05-06 01:18:50|8529.8|8528.3|8529.5|8528|8529.9|8528.6|8529.3|8528|21
1651799940000|2022-05-06 01:19:00|8529.4|8527.9|8529|8527.5|8529.5|8528|8528.7|8527.2|33
1651799950000|2022-05-06 01:19:10|8528.9|8527.4|8528.9|8527.4|8529.3|8527.8|8528.9|8527.4|23
1651799960000|2022-05-06 01:19:20|8529|8527.5|8528.5|8527|8529|8527.5|8528.3|8527|16
1651799970000|2022-05-06 01:19:30|8528.7|8527.2|8529|8527.5|8529.1|8527.6|8528.7|8527.2|16
1651799980000|2022-05-06 01:19:40|8528.8|8527.3|8528.9|8527.4|8529|8527.5|8528.7|8527.2|14
1651799990000|2022-05-06 01:19:50|8529|8527.5|8528.7|8527.2|8529.1|8527.6|8528.6|8527.1|15
1651800000000|2022-05-06 01:20:00|8528.5|8527|8528.5|8527|8528.6|8527.3|8528.2|8526.7|23
1651800010000|2022-05-06 01:20:10|8528.6|8527.1|8528.5|8527|8528.8|8527.3|8528.3|8526.8|19
1651800020000|2022-05-06 01:20:20|8528.7|8527.2|8529|8527.5|8529.1|8528|8528.5|8527|33
1651800030000|2022-05-06 01:20:30|8529.1|8527.6|8528.7|8527.8|8529.2|8527.9|8528.7|8527.4|31
1651800040000|2022-05-06 01:20:40|8529.1|8527.6|8529.3|8527.8|8529.5|8528.2|8528.8|8527.3|28
1651800050000|2022-05-06 01:20:50|8529.2|8527.7|8529.7|8528.2|8529.7|8528.4|8529.1|8527.6|21
1651800060000|2022-05-06 01:21:00|8529.9|8528.4|8529.7|8528.2|8530|8528.5|8529.1|8527.8|33
1651800070000|2022-05-06 01:21:10|8529.6|8528.1|8530.3|8528.8|8530.4|8528.9|8529.6|8528.1|25
1651800080000|2022-05-06 01:21:20|8530.5|8529|8531.1|8529.6|8531.3|8529.8|8530.4|8529|28
1651800090000|2022-05-06 01:21:30|8531.3|8529.8|8531.4|8529.9|8531.7|8530.2|8530.5|8529.2|48
1651800100000|2022-05-06 01:21:40|8531.5|8530|8531.4|8530.5|8531.8|8530.5|8531.3|8529.8|46
1651800110000|2022-05-06 01:21:50|8531.7|8530.2|8531|8529.5|8531.8|8530.4|8530.5|8529.2|42
1651800120000|2022-05-06 01:22:00|8530.6|8529.7|8530.3|8528.8|8531|8529.8|8529.9|8528.4|40
1651800130000|2022-05-06 01:22:10|8530.1|8529.2|8530.6|8529.1|8530.7|8529.2|8529.4|8527.9|34
1651800140000|2022-05-06 01:22:20|8530.7|8529.2|8530.5|8529|8530.8|8529.4|8529.7|8528.2|37
1651800150000|2022-05-06 01:22:30|8530.4|8528.9|8530|8528.5|8530.6|8529.1|8529.9|8528.4|44
1651800160000|2022-05-06 01:22:40|8530.1|8528.6|8529.6|8528.1|8530.1|8528.6|8529.4|8527.9|35
1651800170000|2022-05-06 01:22:50|8529.7|8528.2|8530.5|8529|8530.5|8529|8529.7|8528.2|31
1651800180000|2022-05-06 01:23:00|8530.4|8528.9|8530.8|8529.3|8530.8|8529.3|8530.3|8528.8|22
1651800190000|2022-05-06 01:23:10|8530.9|8529.4|8530.6|8529.1|8530.9|8529.4|8530.5|8529|31
1651800200000|2022-05-06 01:23:20|8530.5|8529|8530|8528.5|8530.6|8529.1|8529.9|8528.4|20
1651800210000|2022-05-06 01:23:30|8530.1|8528.6|8529.9|8528.4|8530.1|8528.6|8529.6|8528.1|26
1651800220000|2022-05-06 01:23:40|8529.8|8528.3|8529.6|8528.1|8529.9|8528.5|8529.2|8528|24
1651800230000|2022-05-06 01:23:50|8529.7|8528.2|8529.5|8528|8529.7|8528.2|8529.4|8527.9|21
1651800240000|2022-05-06 01:24:00|8529.4|8527.9|8529.1|8527.6|8529.6|8528.4|8528.9|8527.6|37
1651800250000|2022-05-06 01:24:10|8529.2|8527.7|8529.5|8528|8529.6|8528.4|8529.1|8527.6|30
1651800260000|2022-05-06 01:24:20|8529.6|8528.1|8529.5|8528|8529.6|8528.1|8529.4|8527.9|19
1651800270000|2022-05-06 01:24:30|8529.6|8528.1|8529.4|8527.9|8529.7|8528.2|8529.3|8527.8|28
1651800280000|2022-05-06 01:24:40|8529.5|8528|8529.5|8528|8529.6|8528.4|8529.1|8527.9|24
1651800290000|2022-05-06 01:24:50|8529.7|8528.2|8530.2|8528.7|8530.5|8529|8529.7|8528.2|46
1651800300000|2022-05-06 01:25:00|8530|8528.5|8529.7|8528.2|8530.2|8528.9|8529.6|8528.2|24
1651800310000|2022-05-06 01:25:10|8529.9|8528.4|8530.4|8528.9|8530.5|8529.2|8529.7|8528.3|38
1651800320000|2022-05-06 01:25:20|8530.5|8529|8530.2|8528.7|8530.5|8529.2|8529.9|8528.6|23
1651800330000|2022-05-06 01:25:30|8530.1|8528.6|8530.2|8528.7|8530.4|8529|8529.9|8528.5|39
1651800340000|2022-05-06 01:25:40|8530.3|8528.8|8530|8528.5|8530.3|8528.8|8529.9|8528.4|29
1651800350000|2022-05-06 01:25:50|8530.1|8528.6|8530.4|8528.9|8530.4|8529.2|8529.9|8528.5|32
1651800360000|2022-05-06 01:26:00|8530.3|8528.8|8530.3|8528.8|8530.3|8529.1|8529.9|8528.5|25
1651800370000|2022-05-06 01:26:10|8530.2|8528.7|8529.6|8528.7|8530.3|8529.2|8529.6|8528.4|34
1651800380000|2022-05-06 01:26:20|8529.9|8528.4|8529.8|8528.9|8530.1|8528.9|8529.5|8528.2|22
1651800390000|2022-05-06 01:26:30|8530|8528.5|8529.9|8528.4|8530.4|8529.2|8529.7|8528.3|37
1651800400000|2022-05-06 01:26:40|8529.8|8528.3|8529.9|8528.4|8530.1|8529|8529.5|8528.3|29
1651800410000|2022-05-06 01:26:50|8529.8|8528.3|8529.8|8528.3|8530.2|8529.1|8529.6|8528.2|27
1651800420000|2022-05-06 01:27:00|8529.9|8528.4|8529.6|8528.7|8530|8528.8|8529.5|8528.3|22
1651800430000|2022-05-06 01:27:10|8529.8|8528.3|8529.7|8528.2|8530.2|8528.8|8529.5|8528.1|27
1651800440000|2022-05-06 01:27:20|8529.6|8528.1|8529.9|8529|8530.2|8529.1|8529.5|8528.1|44
1651800450000|2022-05-06 01:27:30|8530.2|8528.7|8530|8529.1|8530.6|8529.4|8530|8528.7|25
1651800460000|2022-05-06 01:27:40|8530.4|8528.9|8530.3|8528.8|8530.8|8529.6|8530.3|8528.8|31
1651800470000|2022-05-06 01:27:50|8530.2|8528.7|8530.5|8529|8530.7|8529.2|8530.2|8528.7|25
1651800480000|2022-05-06 01:28:00|8530.3|8528.8|8529.8|8528.9|8530.6|8529.5|8529.8|8528.5|28
1651800490000|2022-05-06 01:28:10|8529.7|8528.8|8530.3|8528.8|8530.4|8529.2|8529.7|8528.8|27
1651800500000|2022-05-06 01:28:20|8530.4|8528.9|8530.3|8528.8|8530.4|8528.9|8530.2|8528.7|16
1651800510000|2022-05-06 01:28:30|8530.1|8528.6|8531|8529.5|8531.1|8529.6|8530.1|8528.6|26
1651800520000|2022-05-06 01:28:40|8530.9|8529.4|8531|8529.5|8531.1|8529.6|8530.8|8529.3|21
1651800530000|2022-05-06 01:28:50|8531.1|8529.6|8531.6|8530.1|8531.8|8530.3|8531|8529.5|40
1651800540000|2022-05-06 01:29:00|8531.7|8530.2|8531.6|8530.1|8531.8|8530.5|8531.3|8529.9|26
1651800550000|2022-05-06 01:29:10|8531.8|8530.3|8531.8|8530.3|8531.9|8530.4|8531.4|8529.9|28
1651800560000|2022-05-06 01:29:20|8531.9|8530.4|8531.7|8530.2|8531.9|8530.4|8531.6|8530.1|15
1651800570000|2022-05-06 01:29:30|8531.6|8530.1|8531.4|8529.9|8531.9|8530.4|8531.2|8529.7|26
1651800580000|2022-05-06 01:29:40|8531.3|8529.8|8531.7|8530.2|8531.7|8530.6|8531.2|8529.7|29
1651800590000|2022-05-06 01:29:50|8531.6|8530.1|8531.5|8530|8532|8530.5|8531.5|8530|18
1651800600000|2022-05-06 01:30:00|8531.7|8530.2|8531.4|8529.9|8531.7|8530.2|8531|8529.7|29
1651800610000|2022-05-06 01:30:10|8531.3|8529.8|8531.8|8530.3|8531.9|8530.6|8531.3|8529.8|30
1651800620000|2022-05-06 01:30:20|8531.7|8530.2|8531.4|8529.9|8531.9|8530.6|8531.4|8529.9|21
1651800630000|2022-05-06 01:30:30|8531.3|8529.8|8531.1|8529.6|8531.5|8530.2|8530.9|8529.4|34
1651800640000|2022-05-06 01:30:40|8531|8529.5|8530.9|8529.4|8531.2|8529.8|8530.6|8529.3|20
1651800650000|2022-05-06 01:30:50|8530.8|8529.3|8530.8|8529.3|8531.1|8529.9|8530.6|8529.1|25
1651800660000|2022-05-06 01:31:00|8530.7|8529.2|8530.8|8529.3|8531.3|8529.8|8530.6|8529.2|31
1651800670000|2022-05-06 01:31:10|8530.9|8529.4|8531.5|8530|8531.5|8530|8530.7|8529.3|19
1651800680000|2022-05-06 01:31:20|8531.4|8529.9|8531.6|8530.1|8531.6|8530.1|8531.4|8529.9|11
1651800690000|2022-05-06 01:31:30|8531.5|8530|8531.6|8530.1|8531.6|8530.1|8531.4|8529.9|17
1651800700000|2022-05-06 01:31:40|8531.5|8530|8531.6|8530.1|8531.7|8530.2|8531.5|8530|12
1651800710000|2022-05-06 01:31:50|8531.5|8530|8531.4|8529.9|8531.6|8530.1|8531.4|8529.9|10
1651800720000|2022-05-06 01:32:00|8531.5|8530|8531.4|8529.9|8531.5|8530|8531.3|8529.8|5
1651800730000|2022-05-06 01:32:10|8531.1|8530.2|8531.5|8530|8531.6|8530.2|8531.1|8529.7|25
1651800740000|2022-05-06 01:32:20|8531.4|8529.9|8530.7|8529.8|8531.5|8530|8530.7|8529.3|23
1651800750000|2022-05-06 01:32:30|8531|8529.5|8531.3|8529.8|8531.4|8529.9|8530.8|8529.5|25
1651800760000|2022-05-06 01:32:40|8531.2|8529.7|8531.2|8529.7|8531.5|8530.3|8531|8529.6|29
1651800770000|2022-05-06 01:32:50|8531.3|8529.8|8531.2|8529.7|8531.6|8530.1|8531.1|8529.6|28
1651800780000|2022-05-06 01:33:00|8531.3|8529.8|8532|8530.5|8532.2|8530.7|8531.2|8529.7|38
1651800790000|2022-05-06 01:33:10|8532.4|8530.9|8533.5|8532|8533.5|8532|8532.4|8530.9|32
1651800800000|2022-05-06 01:33:20|8533.6|8532.1|8533.2|8531.7|8534|8532.5|8532.5|8531|38
1651800810000|2022-05-06 01:33:30|8532.9|8531.4|8532.6|8531.1|8532.9|8531.4|8532.3|8530.8|34
1651800820000|2022-05-06 01:33:40|8532.7|8531.2|8532.2|8530.7|8532.8|8531.3|8532.2|8530.7|21
1651800830000|2022-05-06 01:33:50|8532.3|8530.8|8532.4|8530.9|8532.4|8530.9|8532.1|8530.6|18
1651800840000|2022-05-06 01:34:00|8532.5|8531|8532.2|8530.7|8532.7|8531.2|8532|8530.5|15
1651800850000|2022-05-06 01:34:10|8532.1|8530.6|8532|8530.5|8532.2|8530.7|8531.6|8530.1|33
1651800860000|2022-05-06 01:34:20|8531.9|8530.4|8532|8530.5|8532.4|8530.9|8531.7|8530.2|32
1651800870000|2022-05-06 01:34:30|8531.9|8530.4|8531.5|8530|8532.2|8530.7|8531.3|8529.8|25
1651800880000|2022-05-06 01:34:40|8531.4|8529.9|8531.8|8530.3|8531.8|8530.3|8531.2|8529.7|28
1651800890000|2022-05-06 01:34:50|8531.9|8530.4|8531.9|8530.4|8532.2|8530.7|8531.7|8530.2|14
1651800900000|2022-05-06 01:35:00|8532|8530.5|8531|8529.5|8532|8530.5|8531|8529.5|31
1651800910000|2022-05-06 01:35:10|8531.1|8529.6|8532|8530.5|8532|8530.5|8531|8529.5|27
1651800920000|2022-05-06 01:35:20|8531.9|8530.4|8532|8530.5|8532|8530.5|8531.9|8530.4|20
1651800930000|2022-05-06 01:35:30|8531.9|8530.4|8532.1|8530.6|8532.1|8530.6|8531.6|8530.1|23
1651800940000|2022-05-06 01:35:40|8532|8530.5|8531.8|8530.3|8532.3|8530.8|8531.8|8530.3|18
1651800950000|2022-05-06 01:35:50|8531.7|8530.2|8531.4|8529.9|8532.1|8530.6|8531.4|8529.9|24
1651800960000|2022-05-06 01:36:00|8531.5|8530|8531.9|8530.4|8532|8530.5|8531.5|8530|24
1651800970000|2022-05-06 01:36:10|8532|8530.5|8531.8|8530.3|8532.1|8530.6|8531.7|8530.2|8
1651800980000|2022-05-06 01:36:20|8531.7|8530.2|8532|8530.5|8532.2|8530.7|8531.7|8530.2|18
1651800990000|2022-05-06 01:36:30|8531.9|8530.4|8532|8530.5|8532.2|8530.7|8531.9|8530.4|20
1651801000000|2022-05-06 01:36:40|8531.9|8530.4|8531.8|8530.3|8532|8530.5|8531.8|8530.3|10
1651801010000|2022-05-06 01:36:50|8531.7|8530.2|8531.5|8530|8531.9|8530.4|8531.2|8529.7|26
1651801020000|2022-05-06 01:37:00|8531.4|8529.9|8531.3|8529.8|8531.6|8530.1|8531.2|8529.7|14
1651801030000|2022-05-06 01:37:10|8531.2|8529.7|8531|8529.5|8531.4|8529.9|8530.7|8529.2|33
1651801040000|2022-05-06 01:37:20|8530.9|8529.4|8531|8529.5|8531|8529.5|8530.8|8529.3|10
1651801050000|2022-05-06 01:37:30|8530.9|8529.4|8530.5|8529|8530.9|8529.4|8530.4|8528.9|19
1651801060000|2022-05-06 01:37:40|8530.4|8528.9|8530.7|8529.2|8530.8|8529.3|8530.3|8528.8|19
1651801070000|2022-05-06 01:37:50|8530.8|8529.3|8530|8528.5|8530.8|8529.3|8529.9|8528.4|26
1651801080000|2022-05-06 01:38:00|8530.1|8528.6|8529.8|8528.3|8530.5|8529|8529.5|8528|22
1651801090000|2022-05-06 01:38:10|8529.7|8528.2|8529.5|8528|8529.8|8528.3|8529.5|8528|19
1651801100000|2022-05-06 01:38:20|8529.7|8528.2|8529.4|8527.9|8530|8528.5|8529.2|8527.7|35
1651801110000|2022-05-06 01:38:30|8529.5|8528|8529.3|8527.8|8529.6|8528.1|8529.3|8527.8|18
1651801120000|2022-05-06 01:38:40|8529.2|8527.7|8528.8|8527.3|8529.3|8527.8|8528.8|8527.3|21
1651801130000|2022-05-06 01:38:50|8528.7|8527.2|8528.9|8527.4|8529.1|8527.6|8528.3|8526.8|29
1651801140000|2022-05-06 01:39:00|8529|8527.5|8529.4|8527.9|8529.5|8528|8528.8|8527.3|24
1651801150000|2022-05-06 01:39:10|8529.3|8527.8|8529.3|8527.8|8529.4|8528|8528.8|8527.6|24
1651801160000|2022-05-06 01:39:20|8529.2|8527.7|8529.4|8527.9|8529.5|8528|8529.1|8527.6|34
1651801170000|2022-05-06 01:39:30|8529.3|8527.8|8529|8527.5|8529.4|8527.9|8528.8|8527.3|16
1651801180000|2022-05-06 01:39:40|8528.9|8527.4|8528.7|8527.2|8529|8527.5|8528.7|8527.2|13
1651801190000|2022-05-06 01:39:50|8528.8|8527.3|8528.4|8526.9|8528.8|8527.3|8528.1|8526.9|20
1651801200000|2022-05-06 01:40:00|8528.5|8527|8528.3|8526.8|8528.5|8527|8528.1|8526.6|20
1651801210000|2022-05-06 01:40:10|8528.4|8526.9|8528.3|8526.8|8528.6|8527.2|8527.8|8526.3|29
1651801220000|2022-05-06 01:40:20|8528.4|8526.9|8527.8|8526.3|8528.8|8527.3|8527.8|8526.3|25
1651801230000|2022-05-06 01:40:30|8527.7|8526.2|8527.6|8526.1|8528.2|8526.7|8527.5|8526|30
1651801240000|2022-05-06 01:40:40|8527.5|8526|8527.6|8526.1|8528.1|8526.7|8527.5|8526|31
1651801250000|2022-05-06 01:40:50|8527.5|8526|8527.5|8526|8527.7|8526.2|8527.3|8525.8|22
1651801260000|2022-05-06 01:41:00|8527.6|8526.1|8527.2|8525.7|8527.7|8526.2|8527.2|8525.7|24
1651801270000|2022-05-06 01:41:10|8527.3|8525.8|8527.3|8525.8|8527.6|8526.1|8526.8|8525.6|23
1651801280000|2022-05-06 01:41:20|8527.2|8525.7|8527.7|8526.2|8527.8|8526.3|8526.8|8525.3|15
1651801290000|2022-05-06 01:41:30|8527.8|8526.3|8527.4|8526.5|8527.8|8526.6|8526.9|8525.6|29
1651801300000|2022-05-06 01:41:40|8527.3|8526.4|8527.7|8526.8|8528|8526.8|8527|8525.8|25
1651801310000|2022-05-06 01:41:50|8527.6|8526.7|8527.8|8526.3|8528|8526.7|8527.6|8526.2|21
1651801320000|2022-05-06 01:42:00|8527.9|8526.4|8527.1|8526.2|8527.9|8526.7|8527.1|8526|26
1651801330000|2022-05-06 01:42:10|8527.2|8526.3|8527.2|8525.7|8527.7|8526.4|8526.8|8525.5|24
1651801340000|2022-05-06 01:42:20|8527.1|8525.6|8527.3|8525.8|8527.3|8526.1|8526.8|8525.6|14
1651801350000|2022-05-06 01:42:30|8527.2|8525.7|8527|8526.1|8527.3|8526.1|8526.7|8525.4|15
1651801360000|2022-05-06 01:42:40|8527.3|8525.8|8527.2|8526.3|8527.3|8526.4|8526.9|8525.6|17
1651801370000|2022-05-06 01:42:50|8527.3|8526.4|8526.9|8526|8527.3|8526.4|8526.7|8525.5|25
1651801380000|2022-05-06 01:43:00|8527.1|8526.2|8526.9|8526|8527.1|8526.2|8526.9|8526|3
1651801390000|2022-05-06 01:43:10|8527|8526.1|8527.3|8525.8|8527.4|8526.2|8526.9|8525.6|22
1651801400000|2022-05-06 01:43:20|8527|8526.1|8527.1|8526.2|8527.5|8526.4|8526.9|8525.7|22
1651801410000|2022-05-06 01:43:30|8527.2|8526.3|8527.4|8526.5|8528|8526.7|8527.1|8526.1|24
1651801420000|2022-05-06 01:43:40|8527.3|8526.4|8527.6|8526.1|8527.7|8526.5|8527.2|8526.1|13
1651801430000|2022-05-06 01:43:50|8527.7|8526.2|8527.2|8526.3|8527.7|8526.5|8527.2|8526|19
1651801440000|2022-05-06 01:44:00|8527.4|8525.9|8527.5|8526|8527.7|8526.5|8527.1|8525.9|24
1651801450000|2022-05-06 01:44:10|8527.4|8525.9|8527.7|8526.2|8527.7|8526.4|8527.1|8525.9|19
1651801460000|2022-05-06 01:44:20|8527.6|8526.1|8527.3|8525.8|8527.7|8526.5|8526.8|8525.7|22
1651801470000|2022-05-06 01:44:30|8527|8526.1|8527.1|8526.2|8527.4|8526.2|8526.9|8525.7|17
1651801480000|2022-05-06 01:44:40|8527|8526.1|8527.1|8526.2|8527.7|8526.5|8527|8525.8|23
1651801490000|2022-05-06 01:44:50|8527|8526.1|8527.6|8526.1|8527.6|8526.5|8527|8525.9|24
1651801500000|2022-05-06 01:45:00|8527.5|8526|8527.7|8526.2|8527.7|8526.5|8527.1|8525.9|25
1651801510000|2022-05-06 01:45:10|8527.8|8526.3|8527.6|8526.1|8527.8|8526.6|8527.4|8526.1|5
1651801520000|2022-05-06 01:45:20|8527.7|8526.2|8527.4|8525.9|8527.7|8526.4|8527.1|8525.7|16
1651801530000|2022-05-06 01:45:30|8527.5|8526|8527.2|8525.7|8527.5|8526.1|8526.6|8525.5|19
1651801540000|2022-05-06 01:45:40|8527.1|8525.6|8527.7|8526.2|8527.8|8526.4|8527|8525.6|18
1651801550000|2022-05-06 01:45:50|8527.2|8526.3|8527.8|8526.3|8527.8|8526.4|8527.2|8525.9|17
1651801560000|2022-05-06 01:46:00|8527.7|8526.2|8527.5|8526|8527.8|8526.3|8527.3|8525.8|30
1651801570000|2022-05-06 01:46:10|8527.3|8526.4|8527.2|8526.3|8527.8|8526.4|8527.2|8526|16
1651801580000|2022-05-06 01:46:20|8527.3|8526.4|8528.1|8526.6|8528.2|8526.7|8527.3|8526.2|18
1651801590000|2022-05-06 01:46:30|8528|8526.5|8527.7|8526.2|8528.1|8526.7|8527.2|8526|26
1651801600000|2022-05-06 01:46:40|8527.6|8526.1|8527.7|8526.2|8528.1|8526.6|8527.4|8526|34
1651801610000|2022-05-06 01:46:50|8527.8|8526.3|8527.7|8526.2|8527.9|8526.4|8527.6|8526.1|19
1651801620000|2022-05-06 01:47:00|8527.6|8526.1|8527.6|8526.1|8527.9|8526.4|8527.3|8525.9|32
1651801630000|2022-05-06 01:47:10|8527.7|8526.2|8527.5|8526|8527.9|8526.4|8527.1|8525.9|33
1651801640000|2022-05-06 01:47:20|8527.1|8525.6|8526.9|8525.4|8527.3|8525.9|8526.6|8525.4|20
1651801650000|2022-05-06 01:47:30|8527|8525.5|8527.4|8525.9|8527.4|8526.3|8526.8|8525.4|16
1651801660000|2022-05-06 01:47:40|8527.3|8525.8|8527.4|8525.9|8527.4|8526.1|8526.9|8525.7|17
1651801670000|2022-05-06 01:47:50|8527.3|8525.8|8526.5|8525|8527.4|8526.3|8526.1|8524.8|33
1651801680000|2022-05-06 01:48:00|8526.4|8524.9|8526.3|8524.8|8526.8|8525.3|8525.9|8524.7|22
1651801690000|2022-05-06 01:48:10|8526.2|8524.7|8525.7|8524.2|8526.5|8525|8525.5|8524|27
1651801700000|2022-05-06 01:48:20|8525.6|8524.1|8526|8524.5|8526|8524.5|8525.3|8523.9|34
1651801710000|2022-05-06 01:48:30|8525.8|8524.3|8526|8524.5|8526.2|8524.7|8525.5|8524|37
1651801720000|2022-05-06 01:48:40|8525.8|8524.3|8525.6|8524.1|8526|8524.8|8525.5|8524|35
1651801730000|2022-05-06 01:48:50|8525.7|8524.2|8526|8524.5|8526.2|8524.7|8525.7|8524.2|27
1651801740000|2022-05-06 01:49:00|8525.9|8524.4|8526.2|8524.7|8526.3|8524.9|8525.7|8524.2|26
1651801750000|2022-05-06 01:49:10|8526.3|8524.8|8525.8|8524.3|8526.3|8525|8525.5|8524.2|36
1651801760000|2022-05-06 01:49:20|8525.9|8524.4|8526.1|8524.6|8526.2|8524.7|8525.8|8524.3|18
1651801770000|2022-05-06 01:49:30|8526|8524.5|8526.8|8525.3|8526.8|8525.3|8526|8524.5|17
1651801780000|2022-05-06 01:49:40|8526.7|8525.2|8526.3|8524.8|8526.8|8525.5|8526.1|8524.7|32
1651801790000|2022-05-06 01:49:50|8526.4|8524.9|8526.1|8524.6|8526.6|8525.2|8525.6|8524.1|34
1651801800000|2022-05-06 01:50:00|8526|8524.5|8525.8|8524.3|8526|8524.5|8525.4|8524.2|21
1651801810000|2022-05-06 01:50:10|8525.7|8524.2|8525.9|8524.4|8526.1|8524.8|8525.2|8524|30
1651801820000|2022-05-06 01:50:20|8526|8524.5|8525.6|8524.7|8526.2|8524.8|8525.6|8524.1|38
1651801830000|2022-05-06 01:50:30|8525.9|8524.4|8525.8|8524.3|8526.3|8525.1|8525.7|8524.3|32
1651801840000|2022-05-06 01:50:40|8526.1|8524.6|8525.8|8524.3|8526.3|8524.8|8525.4|8524.2|43
1651801850000|2022-05-06 01:50:50|8525.7|8524.2|8525.9|8524.4|8526|8524.6|8525.5|8524.1|21
1651801860000|2022-05-06 01:51:00|8525.8|8524.3|8525.7|8524.2|8525.9|8524.4|8525.1|8523.9|22
1651801870000|2022-05-06 01:51:10|8525.6|8524.1|8525.8|8524.3|8525.9|8524.4|8525.5|8524|18
1651801880000|2022-05-06 01:51:20|8525.7|8524.2|8525.7|8524.2|8525.8|8524.3|8525.6|8524.1|9
1651801890000|2022-05-06 01:51:30|8525.6|8524.1|8526.3|8524.8|8526.4|8525.1|8525.5|8524|24
1651801900000|2022-05-06 01:51:40|8526.2|8524.7|8525.8|8524.3|8526.2|8524.8|8525.4|8524|22
1651801910000|2022-05-06 01:51:50|8525.9|8524.4|8525.9|8524.4|8526|8524.5|8525.8|8524.3|9
1651801920000|2022-05-06 01:52:00|8525.8|8524.3|8525.6|8524.1|8525.9|8524.7|8525.4|8524.1|21
1651801930000|2022-05-06 01:52:10|8525.7|8524.2|8525.6|8524.1|8525.9|8524.4|8525.5|8524|16
1651801940000|2022-05-06 01:52:20|8525.7|8524.2|8525.6|8524.1|8525.7|8524.2|8525.5|8524|9
1651801950000|2022-05-06 01:52:30|8525.7|8524.2|8525.9|8524.4|8526|8524.7|8525.4|8524.2|15
1651801960000|2022-05-06 01:52:40|8525.8|8524.3|8526|8524.5|8526|8524.8|8525.4|8524.1|15
1651801970000|2022-05-06 01:52:50|8525.9|8524.4|8525.9|8524.4|8526.1|8524.7|8525.6|8524.3|11
1651801980000|2022-05-06 01:53:00|8526|8524.5|8525.7|8524.2|8526|8524.7|8525.4|8524.1|16
1651801990000|2022-05-06 01:53:10|8525.6|8524.1|8526|8524.5|8526.3|8525|8525.5|8524|25
1651802000000|2022-05-06 01:53:20|8526.1|8524.6|8526.1|8525.2|8526.5|8525.2|8526|8524.6|26
1651802010000|2022-05-06 01:53:30|8526.4|8524.9|8526.1|8525.2|8526.7|8525.3|8526|8524.8|18
1651802020000|2022-05-06 01:53:40|8526.3|8525.4|8526.4|8524.9|8526.6|8525.4|8526|8524.9|28
1651802030000|2022-05-06 01:53:50|8526.5|8525|8526.6|8525.1|8526.7|8525.2|8526.4|8524.9|22
1651802040000|2022-05-06 01:54:00|8526.5|8525|8526|8524.5|8526.7|8525.4|8526|8524.5|32
1651802050000|2022-05-06 01:54:10|8526.1|8524.6|8526.7|8525.2|8526.8|8525.3|8526|8524.5|36
1651802060000|2022-05-06 01:54:20|8526.6|8525.1|8526.7|8525.2|8526.8|8525.3|8526.5|8525|19
1651802070000|2022-05-06 01:54:30|8526.6|8525.1|8526.3|8524.8|8526.6|8525.3|8526.1|8524.8|26
1651802080000|2022-05-06 01:54:40|8526.4|8524.9|8526.6|8525.1|8526.6|8525.1|8526.2|8524.7|29
1651802090000|2022-05-06 01:54:50|8526.4|8524.9|8526.4|8524.9|8526.6|8525.2|8526|8524.6|25
1651802100000|2022-05-06 01:55:00|8526.3|8524.8|8526.2|8524.7|8526.5|8525.1|8525.7|8524.6|20
1651802110000|2022-05-06 01:55:10|8525.9|8525|8525.9|8525|8526.4|8525.1|8525.9|8524.6|19
1651802120000|2022-05-06 01:55:20|8526|8525.1|8526.1|8524.6|8526.3|8525.1|8525.9|8524.6|21
1651802130000|2022-05-06 01:55:30|8526.2|8524.7|8525.9|8525|8526.4|8525.1|8525.9|8524.7|13
1651802140000|2022-05-06 01:55:40|8525.8|8524.9|8525.8|8524.9|8526.3|8525.2|8525.7|8524.6|25
1651802150000|2022-05-06 01:55:50|8526.1|8524.6|8525.8|8524.9|8526.4|8525|8525.6|8524.4|25
1651802160000|2022-05-06 01:56:00|8525.9|8525|8526.2|8524.7|8526.2|8525.1|8525.7|8524.6|24
1651802170000|2022-05-06 01:56:10|8526.1|8524.6|8526.6|8525.1|8526.6|8525.1|8525.8|8524.6|31
1651802180000|2022-05-06 01:56:20|8526.5|8525|8526.2|8524.7|8526.6|8525.1|8525.8|8524.7|27
1651802190000|2022-05-06 01:56:30|8526.1|8524.6|8526.2|8525.3|8526.8|8525.5|8526|8524.6|25
1651802200000|2022-05-06 01:56:40|8526.3|8525.4|8526.3|8525.4|8526.9|8525.7|8526.2|8525.1|35
1651802210000|2022-05-06 01:56:50|8526.4|8525.5|8526.6|8525.7|8527.1|8525.8|8526.3|8525.3|30
1651802220000|2022-05-06 01:57:00|8526.7|8525.8|8526.9|8526|8527.4|8526.1|8526.7|8525.6|32
1651802230000|2022-05-06 01:57:10|8526.8|8525.9|8526.7|8525.8|8527.3|8525.9|8526.6|8525.5|32
1651802240000|2022-05-06 01:57:20|8527.1|8525.6|8527.2|8525.7|8527.2|8526|8526.6|8525.5|18
1651802250000|2022-05-06 01:57:30|8527.1|8525.6|8527.3|8525.8|8527.3|8525.9|8526.7|8525.6|21
1651802260000|2022-05-06 01:57:40|8527.2|8525.7|8527.2|8525.7|8527.3|8525.8|8527.1|8525.6|15
1651802270000|2022-05-06 01:57:50|8527.3|8525.8|8527.4|8525.9|8527.4|8525.9|8527.2|8525.7|14
1651802280000|2022-05-06 01:58:00|8527.3|8525.8|8527|8526.1|8527.3|8526.1|8526.8|8525.7|11
1651802290000|2022-05-06 01:58:10|8527.4|8525.9|8527.3|8525.8|8527.4|8526.2|8526.8|8525.7|22
1651802300000|2022-05-06 01:58:20|8527.2|8525.7|8527|8525.5|8527.3|8526|8526.8|8525.5|15
1651802310000|2022-05-06 01:58:30|8527.1|8525.6|8527.1|8525.6|8527.2|8525.9|8526.6|8525.5|23
1651802320000|2022-05-06 01:58:40|8527|8525.5|8526.9|8525.4|8527|8525.8|8526.3|8525.1|29
1651802330000|2022-05-06 01:58:50|8526.7|8525.8|8526.5|8525.6|8526.8|8525.9|8526.3|8525.4|16
1651802340000|2022-05-06 01:59:00|8526.6|8525.7|8526.6|8525.7|8527.2|8526|8526.4|8525.2|32
1651802350000|2022-05-06 01:59:10|8526.5|8525.6|8526.5|8525.6|8526.6|8525.7|8526.4|8525.5|11
1651802360000|2022-05-06 01:59:20|8526.7|8525.2|8526.8|8525.9|8527.1|8526|8526.6|8525.2|19
1651802370000|2022-05-06 01:59:30|8527.2|8525.7|8527.6|8526.1|8527.6|8526.2|8527|8525.7|21
1651802380000|2022-05-06 01:59:40|8527.5|8526|8527.8|8526.3|8527.8|8526.3|8527.3|8525.8|29
1651802390000|2022-05-06 01:59:50|8527.9|8526.4|8527.6|8526.1|8528|8526.5|8527.6|8526.1|17
1651802400000|2022-05-06 02:00:00|8527.7|8526.2|8527.8|8526.3|8528|8526.5|8527.6|8526.1|17
1651802410000|2022-05-06 02:00:10|8527.7|8526.2|8527.9|8526.4|8528.1|8526.6|8527.7|8526.2|25
1651802420000|2022-05-06 02:00:20|8527.8|8526.3|8527.6|8526.7|8528|8526.7|8527.3|8526.3|10
1651802430000|2022-05-06 02:00:30|8527.5|8526.6|8527.3|8525.8|8527.9|8526.7|8527.1|8525.6|33
1651802440000|2022-05-06 02:00:40|8527.2|8525.7|8527.6|8526.1|8527.6|8526.3|8527.2|8525.7|20
1651802450000|2022-05-06 02:00:50|8527.8|8526.3|8527.3|8526.4|8527.9|8526.8|8527.3|8526|26
1651802460000|2022-05-06 02:01:00|8527.5|8526.6|8527.1|8526.2|8527.8|8526.6|8526.9|8525.7|37
1651802470000|2022-05-06 02:01:10|8527|8526.1|8527|8525.5|8527.5|8526.1|8526.6|8525.4|34
1651802480000|2022-05-06 02:01:20|8526.9|8525.4|8526.9|8525.4|8527|8525.6|8526.4|8525.1|23
1651802490000|2022-05-06 02:01:30|8526.8|8525.3|8526.7|8525.2|8527|8525.5|8526.2|8525.1|22
1651802500000|2022-05-06 02:01:40|8526.6|8525.1|8526.2|8524.7|8526.7|8525.2|8525.8|8524.5|28
1651802510000|2022-05-06 02:01:50|8526.1|8524.6|8526.2|8524.7|8526.3|8524.8|8526.1|8524.6|10
1651802520000|2022-05-06 02:02:00|8526.3|8524.8|8526.5|8525|8526.8|8525.3|8526.3|8524.8|24
1651802530000|2022-05-06 02:02:10|8526.6|8525.1|8526.6|8525.1|8526.9|8525.4|8526.5|8525|17
1651802540000|2022-05-06 02:02:20|8526.7|8525.2|8526.4|8524.9|8526.7|8525.2|8525.4|8523.9|34
1651802550000|2022-05-06 02:02:30|8526.3|8524.8|8526.8|8525.3|8526.8|8525.7|8526.3|8524.8|22
1651802560000|2022-05-06 02:02:40|8526.9|8525.4|8526.9|8525.4|8526.9|8525.7|8526.5|8525.3|13
1651802570000|2022-05-06 02:02:50|8526.8|8525.3|8526.9|8525.4|8527.1|8525.6|8526.3|8525|27
1651802580000|2022-05-06 02:03:00|8527|8525.5|8526.7|8525.8|8527|8525.8|8526.3|8525.1|29
1651802590000|2022-05-06 02:03:10|8526.6|8525.7|8526.6|8525.1|8527|8525.9|8526.1|8525|33
1651802600000|2022-05-06 02:03:20|8526.7|8525.2|8525.8|8524.9|8526.7|8525.3|8525.8|8524.6|18
1651802610000|2022-05-06 02:03:30|8525.7|8524.8|8526.2|8524.7|8526.3|8525.1|8525.7|8524.6|19
1651802620000|2022-05-06 02:03:40|8526.1|8524.6|8526.1|8524.6|8526.3|8525|8525.6|8524.5|18
1651802630000|2022-05-06 02:03:50|8526|8525.1|8526.2|8524.7|8526.4|8525.3|8525.9|8524.7|14
1651802640000|2022-05-06 02:04:00|8526.3|8524.8|8525.6|8524.7|8526.3|8525.1|8525.6|8524.4|19
1651802650000|2022-05-06 02:04:10|8525.8|8524.9|8526.1|8524.6|8526.1|8524.9|8525.6|8524.4|11
1651802660000|2022-05-06 02:04:20|8526|8524.5|8525.6|8524.1|8526|8525|8525.6|8524.1|19
1651802670000|2022-05-06 02:04:30|8525.4|8524.5|8525.4|8524.5|8525.8|8524.5|8525.2|8523.9|30
1651802680000|2022-05-06 02:04:40|8525.7|8524.2|8525.7|8524.2|8525.8|8524.5|8525.4|8524.1|18
1651802690000|2022-05-06 02:04:50|8525.6|8524.1|8525.3|8523.8|8525.7|8524.5|8524.7|8523.6|26
1651802700000|2022-05-06 02:05:00|8525.2|8523.7|8525.4|8523.9|8525.5|8524.2|8525.1|8523.7|20
1651802710000|2022-05-06 02:05:10|8524.9|8524|8525.5|8524|8525.5|8524.1|8524.8|8523.7|11
1651802720000|2022-05-06 02:05:20|8525.4|8523.9|8525.5|8524|8525.5|8524.3|8525|8523.8|19
1651802730000|2022-05-06 02:05:30|8525.4|8523.9|8525.4|8523.9|8525.5|8524.4|8524.7|8523.6|26
1651802740000|2022-05-06 02:05:40|8525.3|8523.8|8525.1|8523.6|8525.4|8524|8524.9|8523.5|28
1651802750000|2022-05-06 02:05:50|8525.2|8523.7|8525|8523.5|8525.2|8524.1|8524.9|8523.4|12
1651802760000|2022-05-06 02:06:00|8525.1|8523.6|8525|8523.5|8525.1|8523.9|8524.6|8523.4|20
1651802770000|2022-05-06 02:06:10|8524.8|8523.9|8525.2|8523.7|8525.2|8524.1|8524.6|8523.3|22
1651802780000|2022-05-06 02:06:20|8525.3|8523.8|8525.5|8524|8525.7|8524.5|8525.1|8523.6|22
1651802790000|2022-05-06 02:06:30|8525.6|8524.1|8525.6|8524.1|8525.9|8524.7|8525.4|8524|21
1651802800000|2022-05-06 02:06:40|8525.5|8524|8525.8|8524.3|8525.8|8524.3|8525.5|8524|17
1651802810000|2022-05-06 02:06:50|8525.7|8524.2|8525.1|8524.2|8525.8|8524.3|8525|8523.9|17
1651802820000|2022-05-06 02:07:00|8525.2|8523.7|8525.3|8523.8|8525.4|8524.1|8524.9|8523.5|23
1651802830000|2022-05-06 02:07:10|8525.4|8523.9|8525.4|8523.9|8525.4|8523.9|8525.1|8523.6|18
1651802840000|2022-05-06 02:07:20|8525.5|8524|8525.3|8523.8|8525.5|8524|8525.2|8523.7|11
1651802850000|2022-05-06 02:07:30|8525.2|8523.7|8525.1|8524.2|8525.4|8524.2|8525|8523.7|17
1651802860000|2022-05-06 02:07:40|8525|8524.1|8525.7|8524.2|8525.7|8524.2|8525|8523.9|10
1651802870000|2022-05-06 02:07:50|8525.5|8524|8524.7|8523.8|8525.6|8524.4|8524.6|8523.4|32
1651802880000|2022-05-06 02:08:00|8524.9|8523.4|8525|8523.5|8525.2|8523.9|8524.7|8523.4|15
1651802890000|2022-05-06 02:08:10|8525.1|8523.6|8524.9|8523.4|8525.1|8523.8|8524.6|8523.4|18
1651802900000|2022-05-06 02:08:20|8525|8523.5|8524.7|8523.8|8525.1|8523.9|8524.6|8523.4|23
1651802910000|2022-05-06 02:08:30|8524.6|8523.7|8524.8|8523.3|8524.9|8523.8|8524.1|8522.6|31
1651802920000|2022-05-06 02:08:40|8524.9|8523.4|8524.8|8523.3|8524.9|8523.6|8524.5|8523.2|8
1651802930000|2022-05-06 02:08:50|8524.9|8523.4|8525|8523.5|8525.1|8523.6|8524.7|8523.2|13
1651802940000|2022-05-06 02:09:00|8524.9|8523.4|8524.9|8523.4|8525|8523.5|8524.8|8523.3|11
1651802950000|2022-05-06 02:09:10|8525|8523.5|8525.4|8523.9|8525.4|8524.1|8524.9|8523.4|26
1651802960000|2022-05-06 02:09:20|8525.5|8524|8525.2|8523.7|8525.5|8524|8525.1|8523.6|22
1651802970000|2022-05-06 02:09:30|8525.3|8523.8|8525.2|8523.7|8525.3|8523.8|8525.2|8523.7|6
1651802990000|2022-05-06 02:09:50|8525.3|8523.8|8524.6|8523.1|8525.3|8523.8|8524.3|8523|10
1651803000000|2022-05-06 02:10:00|8524.4|8522.9|8524.1|8522.6|8524.4|8523.2|8523.9|8522.6|18
1651803010000|2022-05-06 02:10:10|8524.2|8522.7|8524|8523.1|8524.4|8523.1|8523.9|8522.6|15
1651803020000|2022-05-06 02:10:20|8524.3|8522.8|8524.3|8522.8|8524.4|8522.9|8524.2|8522.7|15
1651803030000|2022-05-06 02:10:30|8524.4|8522.9|8524.2|8522.7|8524.4|8522.9|8524.1|8522.6|11
1651803040000|2022-05-06 02:10:40|8524.3|8522.8|8523.8|8522.9|8524.3|8522.9|8523.8|8522.6|10
1651803050000|2022-05-06 02:10:50|8524.2|8522.7|8523.9|8522.4|8524.2|8522.7|8523.9|8522.4|14
1651803060000|2022-05-06 02:11:00|8524|8522.5|8524|8522.5|8524.3|8523|8523.6|8522.4|19
1651803070000|2022-05-06 02:11:10|8523.6|8522.7|8524.3|8522.8|8524.4|8523|8523.6|8522.4|21
1651803080000|2022-05-06 02:11:20|8524.2|8522.7|8524|8523.1|8524.4|8523.1|8523.9|8522.7|13
1651803090000|2022-05-06 02:11:30|8523.9|8523|8523.8|8522.9|8524.2|8523.1|8523.6|8522.5|20
1651803100000|2022-05-06 02:11:40|8524.1|8522.6|8523.8|8522.9|8524.3|8523.1|8523.8|8522.5|22
1651803110000|2022-05-06 02:11:50|8523.9|8523|8524.3|8522.8|8524.3|8523|8523.8|8522.6|10
1651803120000|2022-05-06 02:12:00|8524.2|8522.7|8524.4|8522.9|8524.6|8523.1|8523.9|8522.7|27
1651803130000|2022-05-06 02:12:10|8524.5|8523|8524.3|8522.8|8524.6|8523.3|8523.9|8522.8|31
1651803140000|2022-05-06 02:12:20|8524.5|8523|8524|8523.1|8524.6|8523.4|8524|8522.9|18
1651803150000|2022-05-06 02:12:30|8524.1|8523.2|8524|8523.1|8524.7|8523.2|8524|8522.7|24
1651803160000|2022-05-06 02:12:40|8523.9|8523|8524.4|8522.9|8524.4|8523.1|8523.9|8522.8|6
1651803170000|2022-05-06 02:12:50|8524.3|8522.8|8524.3|8522.8|8524.6|8523.3|8524.1|8522.8|8
1651803180000|2022-05-06 02:13:00|8524.4|8522.9|8524.4|8522.9|8524.4|8522.9|8524.1|8522.6|11
1651803190000|2022-05-06 02:13:10|8524.5|8523|8524.4|8522.9|8524.6|8523.3|8524|8522.7|30
1651803200000|2022-05-06 02:13:20|8524.5|8523|8524.3|8522.8|8524.6|8523.4|8524|8522.8|16
1651803210000|2022-05-06 02:13:30|8524.4|8522.9|8524.2|8522.7|8524.4|8522.9|8524.1|8522.6|7
1651803220000|2022-05-06 02:13:40|8524.3|8522.8|8524.1|8522.6|8524.3|8522.8|8524.1|8522.6|11
1651803230000|2022-05-06 02:13:50|8524.2|8522.7|8524.2|8522.7|8524.2|8522.7|8524.1|8522.6|9
1651803240000|2022-05-06 02:14:00|8524.1|8522.6|8523.8|8522.9|8524.2|8522.9|8523.8|8522.6|4
1651803250000|2022-05-06 02:14:10|8523.9|8523|8524.2|8522.7|8524.3|8523|8523.8|8522.6|17
1651803260000|2022-05-06 02:14:20|8524.3|8522.8|8524.3|8522.8|8524.4|8522.9|8524.2|8522.7|13
1651803270000|2022-05-06 02:14:30|8524.2|8522.7|8524.1|8522.6|8524.4|8523.2|8523.9|8522.6|24
1651803280000|2022-05-06 02:14:40|8524.2|8522.7|8524.2|8522.7|8524.2|8523|8523.9|8522.6|5
1651803290000|2022-05-06 02:14:50|8524.1|8522.6|8524.1|8522.6|8524.3|8522.8|8524|8522.5|11
1651803300000|2022-05-06 02:15:00|8523.8|8522.9|8523.9|8522.4|8524|8522.9|8523.5|8522.3|21
1651803310000|2022-05-06 02:15:10|8524|8522.5|8523.9|8522.4|8524.1|8522.8|8523.7|8522.3|13
1651803320000|2022-05-06 02:15:20|8524|8522.5|8523.7|8522.8|8524|8522.8|8523.5|8522.4|11
1651803330000|2022-05-06 02:15:30|8523.6|8522.7|8523.9|8522.4|8524|8522.7|8523.4|8522.2|27
1651803340000|2022-05-06 02:15:40|8523.8|8522.3|8523.8|8522.3|8523.9|8522.7|8523.5|8522.3|7
1651803350000|2022-05-06 02:15:50|8523.9|8522.4|8523.9|8522.4|8523.9|8522.4|8523.7|8522.2|8
1651803360000|2022-05-06 02:16:00|8523.6|8522.7|8523.7|8522.2|8523.8|8522.7|8523.5|8522.2|7
1651803370000|2022-05-06 02:16:10|8523.3|8522.4|8523.4|8521.9|8523.7|8522.5|8523.1|8521.9|14
1651803380000|2022-05-06 02:16:20|8523.5|8522|8523.1|8521.6|8523.5|8522|8522.9|8521.6|14
1651803390000|2022-05-06 02:16:30|8523.2|8521.7|8523.3|8521.8|8523.4|8522.1|8523|8521.6|13
1651803400000|2022-05-06 02:16:40|8523.4|8521.9|8523.3|8521.8|8523.4|8521.9|8522.8|8521.6|14
1651803410000|2022-05-06 02:16:50|8523.4|8521.9|8523.3|8521.8|8523.4|8521.9|8523.3|8521.8|6
1651803420000|2022-05-06 02:17:00|8523.1|8521.6|8523.3|8521.8|8523.4|8521.9|8523.1|8521.6|14
1651803430000|2022-05-06 02:17:10|8523.4|8521.9|8523.5|8522|8523.7|8522.2|8523.4|8521.9|11
1651803440000|2022-05-06 02:17:20|8523.6|8522.1|8523.9|8522.4|8524.1|8522.6|8523.6|8522.1|13
1651803450000|2022-05-06 02:17:30|8523.8|8522.3|8524|8522.5|8524|8522.5|8523.8|8522.3|5
1651803460000|2022-05-06 02:17:40|8523.9|8522.4|8523.7|8522.2|8524|8522.5|8523.7|8522.2|15
1651803470000|2022-05-06 02:17:50|8523.9|8522.4|8523.9|8522.4|8524|8522.5|8523.8|8522.3|13
1651803480000|2022-05-06 02:18:00|8524|8522.5|8523.9|8522.4|8524.1|8522.6|8523.9|8522.4|9
1651803490000|2022-05-06 02:18:10|8523.8|8522.3|8523.7|8522.2|8523.9|8522.4|8523.7|8522.2|22
1651803500000|2022-05-06 02:18:20|8523.8|8522.3|8523.7|8522.2|8523.9|8522.4|8523.7|8522.2|6
1651803510000|2022-05-06 02:18:30|8523.8|8522.3|8523.4|8522.5|8523.8|8522.5|8523.4|8521.9|13
1651803520000|2022-05-06 02:18:40|8523.5|8522.6|8523.6|8522.1|8523.7|8522.6|8523.5|8522|15
1651803530000|2022-05-06 02:18:50|8523.5|8522|8523.7|8522.2|8523.7|8522.2|8523.5|8522|7
1651803540000|2022-05-06 02:19:00|8523.6|8522.1|8523.6|8522.1|8523.7|8522.5|8523.4|8521.9|17
1651803550000|2022-05-06 02:19:10|8523.5|8522|8523.5|8522|8523.5|8522.3|8523.2|8521.9|11
1651803560000|2022-05-06 02:19:20|8523.4|8521.9|8523.3|8521.8|8523.5|8522|8523.3|8521.8|6
1651803570000|2022-05-06 02:19:30|8523.2|8521.7|8523.2|8521.7|8523.4|8521.9|8523|8521.5|25
1651803580000|2022-05-06 02:19:40|8523.3|8521.8|8523.4|8521.9|8523.5|8522|8523.2|8521.7|30
1651803590000|2022-05-06 02:19:50|8523.3|8521.8|8523.5|8522|8523.6|8522.1|8523.3|8521.8|21
1651803600000|2022-05-06 02:20:00|8523.4|8521.9|8523.5|8522|8523.5|8522|8523.3|8521.8|13
1651803610000|2022-05-06 02:20:10|8523.6|8522.1|8523.6|8522.1|8523.6|8522.1|8523.3|8521.8|18
1651803620000|2022-05-06 02:20:20|8523.5|8522|8523.5|8522|8523.6|8522.3|8523.1|8521.7|22
1651803630000|2022-05-06 02:20:30|8523.4|8521.9|8523.7|8522.2|8523.8|8522.6|8523.2|8521.9|18
1651803640000|2022-05-06 02:20:40|8523.8|8522.3|8523.7|8522.2|8523.8|8522.5|8523.4|8522.1|10
1651803650000|2022-05-06 02:20:50|8523.8|8522.3|8523.6|8522.1|8523.8|8522.4|8523.2|8521.9|17
1651803660000|2022-05-06 02:21:00|8523.5|8522|8523.7|8522.2|8523.7|8522.2|8523.5|8522|5
1651803670000|2022-05-06 02:21:10|8523.6|8522.1|8523.6|8522.1|8523.8|8522.3|8523.6|8522.1|9
1651803680000|2022-05-06 02:21:20|8523.7|8522.2|8523.6|8522.1|8523.7|8522.6|8523.3|8522.1|8
1651803690000|2022-05-06 02:21:30|8523.4|8521.9|8523.5|8522|8523.6|8522.3|8523.1|8521.9|19
1651803700000|2022-05-06 02:21:40|8523.4|8521.9|8523.4|8521.9|8523.5|8522.2|8523.1|8521.8|11
1651803710000|2022-05-06 02:21:50|8523.3|8521.8|8523.2|8521.7|8523.3|8521.8|8523.2|8521.7|8
1651803720000|2022-05-06 02:22:00|8523.1|8521.6|8523.7|8522.2|8523.8|8522.3|8523.1|8521.6|17
1651803730000|2022-05-06 02:22:10|8523.8|8522.3|8523.6|8522.1|8523.8|8522.5|8523.4|8522|7
1651803740000|2022-05-06 02:22:20|8523.5|8522|8523.6|8522.7|8524.1|8522.7|8523.5|8522|20
1651803750000|2022-05-06 02:22:30|8523.8|8522.3|8523.8|8522.3|8524|8522.6|8523.5|8522.2|11
1651803760000|2022-05-06 02:22:40|8523.7|8522.2|8523.8|8522.3|8523.9|8522.4|8523.7|8522.2|4
1651803770000|2022-05-06 02:22:50|8523.7|8522.2|8523.8|8522.3|8523.8|8522.5|8523.2|8522.1|18
1651803780000|2022-05-06 02:23:00|8523.7|8522.2|8523.5|8522|8523.8|8522.3|8523.5|8522|13
1651803790000|2022-05-06 02:23:10|8523.7|8522.2|8523.5|8522|8523.8|8522.6|8523.2|8521.9|18
1651803800000|2022-05-06 02:23:20|8523.4|8521.9|8523.7|8522.2|8523.7|8522.4|8523.2|8521.9|11
1651803810000|2022-05-06 02:23:30|8523.6|8522.1|8523.6|8522.1|8523.7|8522.2|8523.6|8522.1|5
1651803820000|2022-05-06 02:23:40|8523.5|8522|8523.5|8522|8523.6|8522.2|8523.1|8521.9|8
1651803830000|2022-05-06 02:23:50|8523.6|8522.1|8523.5|8522.6|8523.9|8522.6|8523.5|8522|8
1651803840000|2022-05-06 02:24:00|8523.6|8522.7|8523.9|8522.4|8523.9|8522.7|8523.6|8522.3|5
1651803850000|2022-05-06 02:24:10|8523.7|8522.8|8523.9|8522.4|8524.1|8522.9|8523.6|8522.3|10
1651803860000|2022-05-06 02:24:20|8523.7|8522.8|8523.8|8522.9|8524|8522.9|8523.6|8522.4|12
1651803870000|2022-05-06 02:24:30|8523.9|8523|8524.1|8522.6|8524.1|8523|8523.7|8522.5|18
1651803880000|2022-05-06 02:24:40|8523.8|8522.9|8524|8522.5|8524.1|8522.9|8523.7|8522.5|5
1651803890000|2022-05-06 02:24:50|8523.7|8522.8|8523.7|8522.8|8523.8|8522.9|8523.6|8522.7|9
1651803900000|2022-05-06 02:25:00|8523.8|8522.9|8524|8522.5|8524.1|8522.9|8523.8|8522.4|6
1651803910000|2022-05-06 02:25:10|8523.9|8522.4|8523.7|8522.8|8524|8522.9|8523.7|8522.4|6
1651803920000|2022-05-06 02:25:20|8523.8|8522.9|8524|8522.5|8524|8522.9|8523.6|8522.4|17
1651803930000|2022-05-06 02:25:30|8523.9|8522.4|8524.1|8522.6|8524.1|8522.6|8523.9|8522.4|9
1651803940000|2022-05-06 02:25:40|8524.2|8522.7|8523.9|8523|8524.3|8523.1|8523.7|8522.6|9
1651803950000|2022-05-06 02:25:50|8524|8523.1|8524.4|8522.9|8524.5|8523.1|8523.9|8522.7|12
1651803960000|2022-05-06 02:26:00|8524.1|8523.2|8524.6|8523.1|8524.6|8523.3|8524.1|8522.9|11
1651803970000|2022-05-06 02:26:10|8524.5|8523|8524.4|8522.9|8524.6|8523.2|8523.9|8522.7|16
1651803980000|2022-05-06 02:26:20|8524.5|8523|8524.3|8522.8|8524.7|8523.3|8524|8522.7|16
1651803990000|2022-05-06 02:26:30|8524.4|8522.9|8524.4|8522.9|8524.4|8523.2|8524|8522.8|14
1651804000000|2022-05-06 02:26:40|8524.3|8522.8|8524.4|8522.9|8524.4|8523.1|8523.9|8522.8|10
1651804010000|2022-05-06 02:26:50|8524.3|8522.8|8524.2|8522.7|8524.4|8523|8523.9|8522.7|10
1651804020000|2022-05-06 02:27:00|8524.3|8522.8|8524.3|8522.8|8524.3|8523.1|8523.9|8522.7|9
1651804030000|2022-05-06 02:27:10|8523.9|8523|8524.2|8522.7|8524.3|8523.2|8523.8|8522.7|8
1651804040000|2022-05-06 02:27:20|8524.1|8522.6|8523.9|8523|8524.3|8523.1|8523.8|8522.6|12
1651804050000|2022-05-06 02:27:30|8523.8|8522.9|8524.2|8523.3|8524.6|8523.3|8523.8|8522.9|17
1651804060000|2022-05-06 02:27:40|8524.1|8523.2|8524.1|8523.2|8524.5|8523.3|8523.9|8522.8|17
1651804070000|2022-05-06 02:27:50|8524.3|8522.8|8524.5|8523|8524.5|8523.2|8524.1|8522.8|15
1651804080000|2022-05-06 02:28:00|8524.4|8522.9|8524.5|8523|8524.5|8523|8524.3|8522.8|16
1651804090000|2022-05-06 02:28:10|8524.3|8522.8|8524.2|8522.7|8524.4|8523.3|8523.9|8522.7|21
1651804100000|2022-05-06 02:28:20|8524.3|8522.8|8524|8523.1|8524.4|8523.2|8523.9|8522.6|18
1651804110000|2022-05-06 02:28:30|8523.9|8523|8523.6|8522.7|8524.2|8523|8523.6|8522.4|15
1651804120000|2022-05-06 02:28:40|8523.7|8522.8|8523.5|8522.6|8523.9|8522.8|8523.4|8522.3|12
1651804130000|2022-05-06 02:28:50|8523.7|8522.2|8523.5|8522.6|8523.7|8522.6|8523.3|8522.1|9
1651804140000|2022-05-06 02:29:00|8523.4|8522.5|8523.7|8522.2|8523.9|8522.6|8523.2|8522|26
1651804150000|2022-05-06 02:29:10|8523.8|8522.3|8524.1|8522.6|8524.1|8522.9|8523.5|8522.3|16
1651804160000|2022-05-06 02:29:20|8524|8522.5|8524|8522.5|8524.1|8522.7|8523.5|8522.3|16
1651804170000|2022-05-06 02:29:30|8523.9|8522.4|8523.4|8522.5|8524|8522.8|8523.4|8522.1|26
1651804180000|2022-05-06 02:29:40|8523.8|8522.3|8523.8|8522.3|8524|8522.7|8523.5|8522.3|10
1651804190000|2022-05-06 02:29:50|8523.5|8522.6|8523.7|8522.8|8524.3|8522.8|8523.5|8522.4|25
1651804200000|2022-05-06 02:30:00|8523.6|8522.7|8523.8|8522.3|8524|8522.8|8523.6|8522.3|27
1651804210000|2022-05-06 02:30:10|8523.9|8522.4|8523.5|8522|8524|8522.7|8523.2|8522|24
1651804220000|2022-05-06 02:30:20|8523.6|8522.1|8522.9|8522|8523.6|8522.3|8522.8|8521.7|19
1651804230000|2022-05-06 02:30:30|8523|8522.1|8523.1|8521.6|8523.3|8522.1|8522.7|8521.5|20
1651804240000|2022-05-06 02:30:40|8523|8521.5|8523.3|8521.8|8523.4|8522.2|8523|8521.5|25
1651804250000|2022-05-06 02:30:50|8522.7|8521.7|8522.8|8521.3|8523|8521.8|8522.6|8521.3|15
1651804260000|2022-05-06 02:31:00|8522.9|8521.4|8523.3|8521.8|8523.5|8522.3|8522.7|8521.3|28
1651804270000|2022-05-06 02:31:10|8522.9|8522|8523.3|8521.8|8523.5|8522.2|8522.9|8521.8|20
1651804280000|2022-05-06 02:31:20|8523.4|8521.9|8523.4|8521.9|8523.4|8522.1|8523|8521.7|8
1651804290000|2022-05-06 02:31:30|8523.3|8521.8|8523.2|8521.7|8523.3|8521.8|8523.1|8521.6|8
1651804300000|2022-05-06 02:31:40|8523.1|8521.6|8523|8522.1|8523.3|8522.1|8522.8|8521.5|22
1651804310000|2022-05-06 02:31:50|8523.3|8521.8|8523.4|8521.9|8523.5|8522.1|8522.8|8521.6|17
1651804320000|2022-05-06 02:32:00|8523.5|8522|8522.5|8521|8523.5|8522.4|8522.4|8520.9|21
1651804330000|2022-05-06 02:32:10|8522.4|8520.9|8522.2|8520.7|8522.5|8521.2|8521.9|8520.7|17
1651804340000|2022-05-06 02:32:20|8522.1|8520.6|8522.1|8520.6|8522.2|8520.7|8522.1|8520.6|9
1651804350000|2022-05-06 02:32:30|8522.2|8521.2|8522.5|8521|8522.5|8521.3|8521.9|8520.7|18
1651804360000|2022-05-06 02:32:40|8522.2|8521.3|8522.6|8521.1|8522.7|8521.4|8522.2|8521|7
1651804370000|2022-05-06 02:32:50|8522.7|8521.2|8522.6|8521.1|8522.7|8521.5|8522.3|8521.1|13
1651804380000|2022-05-06 02:33:00|8522.7|8521.8|8522.9|8521.4|8523.1|8521.8|8522.6|8521.4|12
1651804390000|2022-05-06 02:33:10|8522.6|8521.7|8522.9|8521.4|8523|8521.8|8522.5|8521.2|22
1651804400000|2022-05-06 02:33:20|8523|8521.5|8523.2|8521.7|8523.3|8521.8|8523|8521.5|10
1651804410000|2022-05-06 02:33:30|8523.3|8521.8|8523.3|8521.8|8523.4|8522.2|8523|8521.7|9
1651804420000|2022-05-06 02:33:40|8523.4|8521.9|8523.3|8521.8|8523.4|8521.9|8523.2|8521.7|4
1651804430000|2022-05-06 02:33:50|8523.4|8521.9|8523.6|8522.1|8523.6|8522.1|8523.3|8521.8|11
1651804440000|2022-05-06 02:34:00|8523.5|8522|8523.5|8522|8523.6|8522.1|8523.5|8522|7
1651804450000|2022-05-06 02:34:10|8523.4|8521.9|8523.1|8521.6|8523.4|8521.9|8522.7|8521.3|14
1651804460000|2022-05-06 02:34:20|8523.2|8521.7|8523|8521.5|8523.2|8521.7|8523|8521.5|11
1651804470000|2022-05-06 02:34:30|8523.1|8521.6|8523.2|8521.7|8523.3|8522|8522.8|8521.6|15
1651804480000|2022-05-06 02:34:40|8523.1|8521.6|8523.1|8521.6|8523.2|8521.9|8522.7|8521.5|8
1651804490000|2022-05-06 02:34:50|8523|8521.5|8523.1|8521.6|8523.2|8521.7|8522.8|8521.3|15
1651804500000|2022-05-06 02:35:00|8522.7|8521.8|8523.4|8521.9|8523.5|8522|8522.6|8521.6|16
1651804510000|2022-05-06 02:35:10|8523.3|8521.8|8523.5|8522|8523.6|8522.2|8523|8521.8|17
1651804520000|2022-05-06 02:35:20|8523.4|8521.9|8523.4|8521.9|8523.5|8522.3|8523.1|8521.7|13
1651804530000|2022-05-06 02:35:30|8523.5|8522|8523.5|8522|8523.5|8522|8523.4|8521.9|5
1651804540000|2022-05-06 02:35:40|8523.6|8522.1|8523.6|8522.1|8523.6|8522.1|8523.5|8522|3
1651804550000|2022-05-06 02:35:50|8523.5|8522|8523.5|8522|8523.6|8522.1|8523.4|8521.9|5
1651804560000|2022-05-06 02:36:00|8523.2|8522.3|8523.1|8522.2|8523.5|8522.3|8523.1|8521.8|10
1651804570000|2022-05-06 02:36:10|8523.2|8522.3|8522.8|8521.3|8523.3|8522.3|8522.5|8521.1|28
1651804580000|2022-05-06 02:36:20|8522.7|8521.2|8522.5|8521|8522.8|8521.3|8522.5|8521|8
1651804590000|2022-05-06 02:36:30|8522.6|8521.1|8522.5|8521|8522.7|8521.2|8522.4|8520.9|16
1651804600000|2022-05-06 02:36:40|8522.6|8521.1|8522.6|8521.1|8522.6|8521.4|8522.1|8520.9|7
1651804610000|2022-05-06 02:36:50|8522.7|8521.2|8522.7|8521.2|8522.7|8521.2|8522.7|8521.2|1
1651804620000|2022-05-06 02:37:00|8522.6|8521.1|8522.3|8520.8|8522.6|8521.1|8522.3|8520.8|10
1651804630000|2022-05-06 02:37:10|8522.4|8520.9|8522.4|8521.5|8522.8|8521.6|8522.4|8520.9|8
1651804640000|2022-05-06 02:37:20|8522.3|8521.4|8522.5|8521|8522.7|8521.4|8522.3|8520.9|10
1651804650000|2022-05-06 02:37:30|8522.4|8520.9|8522.4|8520.9|8522.5|8521.2|8522|8520.8|10
1651804660000|2022-05-06 02:37:40|8522.5|8521|8522.5|8521|8522.5|8521|8522.4|8520.9|3
1651804670000|2022-05-06 02:37:50|8522.4|8520.9|8522.5|8521|8522.5|8521.2|8522.1|8520.8|8
1651804680000|2022-05-06 02:38:00|8522.4|8520.9|8522.4|8520.9|8522.4|8521.2|8522|8520.6|13
1651804690000|2022-05-06 02:38:10|8522.3|8520.8|8522.2|8520.7|8522.4|8521|8521.8|8520.6|9
1651804700000|2022-05-06 02:38:20|8522.3|8520.8|8521.7|8520.2|8522.3|8520.9|8521.5|8520.2|15
1651804710000|2022-05-06 02:38:30|8521.8|8520.3|8522.6|8521.1|8522.6|8521.3|8521.6|8520.2|14
1651804720000|2022-05-06 02:38:40|8522.5|8521|8522.4|8520.9|8522.6|8521.1|8522.3|8520.8|15
1651804730000|2022-05-06 02:38:50|8522|8521.1|8522.4|8520.9|8522.6|8521.1|8522|8520.8|9
1651804740000|2022-05-06 02:39:00|8522.3|8520.8|8522.4|8520.9|8522.6|8521.3|8522.1|8520.8|15
1651804750000|2022-05-06 02:39:10|8522.5|8521|8522.1|8521.2|8522.5|8521.2|8522|8520.9|5
1651804760000|2022-05-06 02:39:20|8522.3|8520.8|8522.4|8520.9|8522.4|8521.2|8522.1|8520.8|8
1651804770000|2022-05-06 02:39:30|8522|8521.1|8522.5|8521|8522.6|8521.4|8521.9|8520.7|12
1651804780000|2022-05-06 02:39:40|8522.6|8521.1|8522.6|8521.1|8522.7|8521.5|8522.3|8521|16
1651804790000|2022-05-06 02:39:50|8522.7|8521.2|8522.4|8521.5|8522.9|8521.5|8522.4|8521.1|12
1651804800000|2022-05-06 02:40:00|8522.8|8521.3|8522.4|8521.5|8522.8|8521.6|8522.3|8521.1|14
1651804810000|2022-05-06 02:40:10|8522.7|8521.2|8522.7|8521.8|8523|8521.8|8522.5|8521.2|15
1651804820000|2022-05-06 02:40:20|8522.8|8521.9|8523.2|8521.7|8523.2|8522.1|8522.7|8521.5|19
1651804830000|2022-05-06 02:40:30|8523.1|8521.6|8523.1|8521.6|8523.1|8521.9|8522.6|8521.4|23
1651804840000|2022-05-06 02:40:40|8522.8|8521.9|8523.2|8521.7|8523.3|8521.9|8522.8|8521.7|6
1651804850000|2022-05-06 02:40:50|8522.9|8522|8523.1|8521.6|8523.3|8522|8522.7|8521.5|15
1651804860000|2022-05-06 02:41:00|8523.2|8521.7|8523.1|8521.6|8523.2|8521.7|8523|8521.5|8
1651804870000|2022-05-06 02:41:10|8523.2|8521.7|8523|8521.5|8523.2|8521.7|8523|8521.5|7
1651804880000|2022-05-06 02:41:20|8522.7|8521.8|8523.4|8521.9|8523.4|8522|8522.7|8521.5|25
1651804890000|2022-05-06 02:41:30|8523|8522.1|8522.8|8521.9|8523.2|8522.1|8522.6|8521.4|18
1651804900000|2022-05-06 02:41:40|8523.1|8521.6|8522.7|8521.8|8523.1|8521.8|8522.7|8521.4|7
1651804910000|2022-05-06 02:41:50|8522.8|8521.9|8522.7|8521.2|8522.9|8521.9|8522.4|8521.2|12
1651804920000|2022-05-06 02:42:00|8522.6|8521.1|8522.5|8521.6|8522.7|8521.6|8522.4|8521|11
1651804930000|2022-05-06 02:42:10|8522.7|8521.2|8522.4|8521.5|8522.7|8521.5|8522.4|8521.1|3
1651804940000|2022-05-06 02:42:20|8522.7|8521.2|8522.2|8520.7|8522.7|8521.3|8521.9|8520.7|14
1651804950000|2022-05-06 02:42:30|8522.3|8520.8|8522.3|8520.8|8522.3|8520.8|8522.3|8520.8|1
1651804960000|2022-05-06 02:42:40|8522.2|8520.7|8522.3|8520.8|8522.3|8521.2|8522|8520.6|18
1651804970000|2022-05-06 02:42:50|8521.9|8520.4|8522|8520.5|8522|8520.5|8521.9|8520.4|8
1651804980000|2022-05-06 02:43:00|8521.9|8520.4|8521.6|8520.7|8522|8520.8|8521.5|8520.3|12
1651804990000|2022-05-06 02:43:10|8521.5|8520.6|8521.9|8521|8522|8521|8521.5|8520.3|9
1651805000000|2022-05-06 02:43:20|8522|8521.1|8522|8521.1|8522.3|8521.2|8521.6|8520.5|11
1651805010000|2022-05-06 02:43:30|8522.3|8520.8|8522.2|8521.3|8522.3|8521.3|8521.8|8520.8|8
1651805020000|2022-05-06 02:43:40|8522.1|8521.2|8522.2|8520.7|8522.4|8521.3|8522.1|8520.7|10
1651805030000|2022-05-06 02:43:50|8522.4|8520.9|8522.5|8521|8522.6|8521.1|8522.4|8520.9|12
1651805040000|2022-05-06 02:44:00|8522.4|8520.9|8522.5|8521|8522.6|8521.1|8522.2|8520.7|17
1651805050000|2022-05-06 02:44:10|8522.4|8520.9|8522.1|8521.2|8522.5|8521.4|8522|8520.8|21
1651805060000|2022-05-06 02:44:20|8522.2|8521.3|8522.5|8521|8522.6|8521.4|8522.1|8520.9|10
1651805070000|2022-05-06 02:44:30|8522.3|8520.8|8521.9|8521|8522.4|8521.1|8521.9|8520.7|13
1651805080000|2022-05-06 02:44:40|8522.2|8520.7|8521.7|8520.2|8522.3|8520.8|8521.5|8520.2|18
1651805090000|2022-05-06 02:44:50|8521.6|8520.1|8521.4|8520.5|8522.1|8520.7|8521.4|8520.1|19
1651805100000|2022-05-06 02:45:00|8521.5|8520.6|8522|8520.5|8522.2|8520.8|8521.5|8520.3|16
1651805110000|2022-05-06 02:45:10|8521.9|8521|8521.8|8520.9|8522.6|8521.1|8521.8|8520.7|22
1651805120000|2022-05-06 02:45:20|8521.9|8521|8522|8520.5|8522.4|8521.1|8521.7|8520.5|24
1651805130000|2022-05-06 02:45:30|8522.1|8520.6|8521.7|8520.8|8522.1|8520.9|8521.6|8520.4|21
1651805140000|2022-05-06 02:45:40|8522|8520.5|8521.8|8520.9|8522.2|8521|8521.7|8520.4|18
1651805150000|2022-05-06 02:45:50|8521.9|8521|8522.1|8521.2|8522.6|8521.3|8521.9|8520.9|22
1651805160000|2022-05-06 02:46:00|8522.5|8521|8522.3|8520.8|8522.6|8521.4|8522|8520.7|17
1651805170000|2022-05-06 02:46:10|8522.7|8521.2|8522.6|8521.1|8522.7|8521.3|8522|8520.8|20
1651805180000|2022-05-06 02:46:20|8522.7|8521.2|8522.7|8521.2|8522.8|8521.6|8522.4|8521|13
1651805190000|2022-05-06 02:46:30|8522.8|8521.3|8522.6|8521.1|8522.8|8521.5|8522.3|8521|11
1651805200000|2022-05-06 02:46:40|8522.5|8521|8522.4|8520.9|8522.6|8521.3|8522.2|8520.9|5
1651805210000|2022-05-06 02:46:50|8522.1|8521.2|8522.6|8521.1|8522.7|8521.4|8522.1|8520.9|16
1651805220000|2022-05-06 02:47:00|8522.5|8521|8522.5|8521|8522.7|8521.2|8522|8520.8|17
1651805230000|2022-05-06 02:47:10|8522.4|8520.9|8522.6|8521.1|8522.6|8521.1|8522.4|8520.9|10
1651805240000|2022-05-06 02:47:20|8522.7|8521.2|8522.5|8521|8522.7|8521.2|8522.5|8521|3
1651805250000|2022-05-06 02:47:30|8522.6|8521.1|8522.4|8520.9|8522.7|8521.3|8522.2|8520.9|16
1651805260000|2022-05-06 02:47:40|8522.5|8521|8522.4|8520.9|8522.5|8521|8522.3|8520.8|4
1651805270000|2022-05-06 02:47:50|8522.1|8520.6|8522.2|8520.7|8522.3|8521.1|8521.7|8520.6|16
1651805280000|2022-05-06 02:48:00|8522.1|8520.6|8521.8|8520.9|8522.2|8521|8521.7|8520.6|11
1651805290000|2022-05-06 02:48:10|8521.7|8520.8|8522|8520.5|8522|8520.9|8521.7|8520.5|4
1651805300000|2022-05-06 02:48:20|8522.1|8520.6|8522|8520.5|8522.1|8520.9|8521.7|8520.5|7
1651805310000|2022-05-06 02:48:30|8522.1|8520.6|8522.3|8520.8|8522.4|8521.2|8521.7|8520.4|17
1651805320000|2022-05-06 02:48:40|8522.4|8520.9|8522.4|8520.9|8522.5|8521|8522.3|8520.8|9
1651805330000|2022-05-06 02:48:50|8522.5|8521|8522.4|8521.5|8522.8|8521.7|8522.2|8521|25
1651805340000|2022-05-06 02:49:00|8522.5|8521.6|8523|8521.5|8523.2|8522.1|8522.4|8521.2|25
1651805350000|2022-05-06 02:49:10|8523.1|8521.6|8523|8521.5|8523.2|8521.7|8523|8521.5|7
1651805360000|2022-05-06 02:49:20|8523.1|8521.6|8523.5|8522|8523.6|8522.1|8523.1|8521.6|17
1651805370000|2022-05-06 02:49:30|8523.4|8521.9|8523.7|8522.2|8523.8|8522.5|8523.3|8521.9|15
1651805380000|2022-05-06 02:49:40|8523.6|8522.1|8523.1|8522.2|8523.7|8522.3|8523|8521.8|28
1651805390000|2022-05-06 02:49:50|8523|8522.1|8523.3|8521.8|8523.4|8522.2|8523|8521.8|6
1651805400000|2022-05-06 02:50:00|8523.2|8522.3|8523|8522.1|8523.4|8522.4|8522.9|8521.7|20
1651805410000|2022-05-06 02:50:10|8522.9|8522|8523|8522.1|8523.1|8522.2|8522.9|8522|10
1651805420000|2022-05-06 02:50:20|8523.1|8522.2|8523.3|8521.8|8523.4|8522.2|8523|8521.8|9
1651805430000|2022-05-06 02:50:30|8523.4|8521.9|8523.6|8522.1|8523.7|8522.7|8523.2|8521.9|21
1651805440000|2022-05-06 02:50:40|8523.7|8522.2|8523.6|8522.1|8523.7|8522.2|8523.6|8522.1|6
1651805450000|2022-05-06 02:50:50|8523.7|8522.2|8523.6|8522.1|8523.7|8522.2|8523.6|8522.1|2
1651805460000|2022-05-06 02:51:00|8523.8|8522.3|8523.4|8522.5|8523.9|8522.8|8523.3|8522.3|14
1651805470000|2022-05-06 02:51:10|8523.3|8522.4|8523.3|8522.4|8523.5|8522.5|8523.1|8521.9|19
1651805480000|2022-05-06 02:51:20|8523.6|8522.1|8523.9|8522.4|8523.9|8522.7|8523.3|8521.9|17
1651805490000|2022-05-06 02:51:30|8524|8522.5|8523.8|8522.3|8524|8522.6|8523.3|8522.1|13
1651805500000|2022-05-06 02:51:40|8523.5|8522.6|8523.4|8522.5|8523.5|8522.6|8523.4|8522.5|4
1651805510000|2022-05-06 02:51:50|8523.3|8522.4|8523.9|8522.4|8523.9|8522.7|8523.3|8522.2|17
1651805520000|2022-05-06 02:52:00|8523.8|8522.3|8523.5|8522|8523.8|8522.3|8523.5|8522|14
1651805530000|2022-05-06 02:52:10|8523.6|8522.1|8523.5|8522|8523.6|8522.1|8523.5|8522|4
1651805540000|2022-05-06 02:52:20|8523.6|8522.1|8523.5|8522|8523.6|8522.3|8523.1|8521.9|9
1651805550000|2022-05-06 02:52:30|8523.6|8522.1|8523.5|8522|8523.6|8522.2|8523.1|8521.9|5
1651805560000|2022-05-06 02:52:40|8523.4|8521.9|8523.2|8522.3|8523.4|8522.3|8522.9|8521.7|9
1651805570000|2022-05-06 02:52:50|8523.1|8522.2|8523.1|8522.2|8523.2|8522.3|8523|8522.1|7
1651805580000|2022-05-06 02:53:00|8523|8522.1|8523.1|8521.6|8523.4|8522.1|8522.7|8521.5|18
1651805590000|2022-05-06 02:53:10|8522.7|8521.8|8522.5|8521|8523.1|8521.9|8522.4|8521|26
1651805600000|2022-05-06 02:53:20|8522.4|8520.9|8522|8520.5|8522.5|8521.3|8521.6|8520.3|19
1651805610000|2022-05-06 02:53:30|8521.7|8520.2|8521.8|8520.3|8521.9|8520.7|8521.3|8519.8|23
1651805620000|2022-05-06 02:53:40|8521.9|8520.4|8521.9|8520.4|8522|8520.7|8521.6|8520.3|10
1651805630000|2022-05-06 02:53:50|8522|8520.5|8521.8|8520.3|8522|8520.5|8521.3|8520.1|18
1651805640000|2022-05-06 02:54:00|8521.7|8520.2|8521.5|8520|8521.8|8520.5|8521|8519.9|20
1651805650000|2022-05-06 02:54:10|8521.4|8519.9|8521.5|8520|8521.6|8520.6|8521.1|8519.9|16
1651805670000|2022-05-06 02:54:30|8521.6|8520.1|8521.2|8519.7|8521.6|8520.4|8520.9|8519.6|13
1651805680000|2022-05-06 02:54:40|8521.3|8519.8|8521|8520.1|8521.5|8520.3|8521|8519.8|17
1651805690000|2022-05-06 02:54:50|8521.3|8519.8|8521.3|8519.8|8521.3|8520|8520.6|8519.6|14
1651805700000|2022-05-06 02:55:00|8521.2|8519.7|8521.3|8519.8|8521.5|8520.2|8521|8519.7|15
1651805710000|2022-05-06 02:55:10|8521.4|8519.9|8521.2|8520.3|8521.5|8520.4|8521.1|8519.9|19
1651805720000|2022-05-06 02:55:20|8521.3|8520.4|8522|8520.5|8522|8520.6|8521.2|8520.1|12
1651805730000|2022-05-06 02:55:30|8521.9|8520.4|8521.6|8520.7|8522|8520.8|8521.6|8520.3|12
1651805740000|2022-05-06 02:55:40|8521.7|8520.8|8522.3|8520.8|8522.3|8521.1|8521.6|8520.4|12
1651805750000|2022-05-06 02:55:50|8522|8521.1|8522.4|8520.9|8522.4|8521.2|8522|8520.8|5
1651805760000|2022-05-06 02:56:00|8522.5|8521|8522.5|8521|8522.5|8521|8522.4|8520.9|3
1651805770000|2022-05-06 02:56:10|8522.4|8520.9|8522.4|8520.9|8522.7|8521.4|8522.2|8520.9|12
1651805780000|2022-05-06 02:56:20|8522.5|8521|8522.4|8520.9|8522.5|8521|8522.4|8520.9|4
1651805790000|2022-05-06 02:56:30|8522.5|8521|8522.1|8520.6|8522.5|8521.3|8521.8|8520.6|13
1651805800000|2022-05-06 02:56:40|8521.7|8520.8|8521.6|8520.1|8521.9|8520.8|8521.5|8520|12
1651805810000|2022-05-06 02:56:50|8521.5|8520|8521|8519.5|8521.6|8520.3|8520.8|8519.4|14
1651805820000|2022-05-06 02:57:00|8521.1|8519.6|8520.9|8519.4|8521.1|8519.6|8520.9|8519.4|13
1651805830000|2022-05-06 02:57:10|8521|8519.5|8520|8519.1|8521|8519.5|8520|8518.7|19
1651805840000|2022-05-06 02:57:20|8520.3|8518.8|8520.4|8518.9|8520.5|8519.3|8520.1|8518.8|11
1651805850000|2022-05-06 02:57:30|8520.3|8518.8|8520|8519.1|8520.4|8519.2|8519.9|8518.8|13
1651805860000|2022-05-06 02:57:40|8519.9|8519|8520.1|8518.6|8520.3|8519.1|8519.8|8518.5|13
1651805870000|2022-05-06 02:57:50|8520|8518.5|8519.4|8518.5|8520|8518.7|8519.4|8518.2|6
1651805880000|2022-05-06 02:58:00|8519.5|8518.6|8520|8518.5|8520.1|8518.8|8519.4|8518.4|12
1651805890000|2022-05-06 02:58:10|8520.1|8518.6|8519.9|8518.4|8520.1|8518.8|8519.5|8518.4|11
1651805900000|2022-05-06 02:58:20|8520|8518.5|8519.7|8518.8|8520|8518.9|8519.7|8518.4|10
1651805910000|2022-05-06 02:58:30|8519.8|8518.9|8520|8519.1|8520.2|8519.1|8519.8|8518.5|12
1651805920000|2022-05-06 02:58:40|8519.9|8519|8519.9|8519|8520.2|8519.1|8519.8|8518.7|15
1651805930000|2022-05-06 02:58:50|8519.8|8518.9|8520.4|8518.9|8520.4|8519.3|8519.8|8518.6|23
1651805940000|2022-05-06 02:59:00|8520|8519.1|8520.4|8518.9|8520.6|8519.3|8520|8518.7|16
1651805950000|2022-05-06 02:59:10|8520.5|8519|8520.5|8519|8520.5|8519.3|8519.9|8518.8|26
1651805960000|2022-05-06 02:59:20|8520.4|8518.9|8520.9|8519.4|8521.1|8519.8|8520.3|8518.8|9
1651805970000|2022-05-06 02:59:30|8520.8|8519.3|8520.3|8519.4|8521|8519.7|8520.2|8519.1|31
1651805980000|2022-05-06 02:59:40|8520.4|8519.5|8519.8|8518.9|8520.5|8519.5|8519.8|8518.6|18
1651805990000|2022-05-06 02:59:50|8520.2|8518.7|8519.7|8518.8|8520.2|8518.9|8519.6|8518.4|20
1651806000000|2022-05-06 03:00:00|8519.4|8518.5|8520|8518.5|8520.1|8519.1|8519.4|8518.4|29
1651806010000|2022-05-06 03:00:10|8519.9|8518.4|8519.8|8518.3|8520|8519|8518.8|8517.9|32
1651806020000|2022-05-06 03:00:20|8519.7|8518.2|8519.8|8518.3|8520.2|8518.9|8519.2|8518.1|30
1651806030000|2022-05-06 03:00:30|8519.4|8518.5|8519.5|8518|8519.8|8518.5|8519.1|8517.8|20
1651806040000|2022-05-06 03:00:40|8519.2|8518.3|8519.5|8518|8519.5|8518.3|8518.9|8517.7|17
1651806050000|2022-05-06 03:00:50|8519.4|8517.9|8518.7|8517.8|8519.6|8518.1|8518.7|8517.6|19
1651806060000|2022-05-06 03:01:00|8518.6|8517.7|8518.9|8517.4|8518.9|8517.9|8518.3|8517.2|16
1651806070000|2022-05-06 03:01:10|8518.8|8517.3|8518.5|8517|8518.9|8517.7|8518.2|8517|22
1651806080000|2022-05-06 03:01:20|8518.6|8517.1|8518.4|8516.9|8518.6|8517.3|8518.2|8516.9|9
1651806090000|2022-05-06 03:01:30|8518.2|8517.3|8518.2|8516.7|8518.4|8517.3|8517.9|8516.7|13
1651806100000|2022-05-06 03:01:40|8518.3|8516.8|8518.2|8516.7|8518.3|8516.8|8518.1|8516.6|8
1651806110000|2022-05-06 03:01:50|8518.1|8516.6|8517.9|8517|8518.2|8517|8517.9|8516.5|7
1651806120000|2022-05-06 03:02:00|8517.8|8516.9|8518.1|8516.6|8518.3|8516.9|8517.7|8516.5|14
1651806130000|2022-05-06 03:02:10|8518|8516.5|8518|8516.5|8518.1|8516.6|8517.9|8516.4|5
1651806140000|2022-05-06 03:02:20|8517.4|8516.3|8517.3|8515.8|8517.8|8516.3|8517.1|8515.7|15
1651806150000|2022-05-06 03:02:30|8517.4|8515.9|8517.2|8515.7|8517.4|8516.1|8517|8515.7|9
1651806160000|2022-05-06 03:02:40|8516.9|8516|8517.4|8515.9|8517.4|8516.3|8516.9|8515.8|12
1651806170000|2022-05-06 03:02:50|8517.3|8515.8|8517.6|8516.7|8517.8|8516.7|8517.1|8515.7|22
1651806180000|2022-05-06 03:03:00|8517.5|8516.6|8518.3|8516.8|8518.3|8517|8517.5|8516.2|20
1651806190000|2022-05-06 03:03:10|8518.2|8516.7|8518.3|8516.8|8518.4|8516.9|8518.2|8516.7|6
1651806200000|2022-05-06 03:03:20|8518.2|8516.7|8518.7|8517.2|8518.8|8517.3|8518.2|8516.7|17
1651806210000|2022-05-06 03:03:30|8518.8|8517.3|8518.8|8517.9|8519.1|8517.9|8518.5|8517.2|16
1651806220000|2022-05-06 03:03:40|8519.2|8517.7|8518.9|8517.4|8519.2|8518|8518.5|8517.3|20
1651806230000|2022-05-06 03:03:50|8518.8|8517.3|8519|8517.5|8519|8517.5|8518.8|8517.3|15
1651806240000|2022-05-06 03:04:00|8518.9|8517.4|8519.3|8517.8|8519.3|8517.9|8518.6|8517.4|16
1651806250000|2022-05-06 03:04:10|8519.2|8517.7|8518.9|8518|8519.3|8518.1|8518.9|8517.7|6
1651806260000|2022-05-06 03:04:20|8519|8518.1|8519.2|8518.3|8519.5|8518.4|8519|8517.8|12
1651806270000|2022-05-06 03:04:30|8519.3|8518.4|8519.3|8517.8|8519.3|8518.4|8519|8517.8|14
1651806280000|2022-05-06 03:04:40|8519.2|8517.7|8519.4|8517.9|8519.4|8518.3|8518.8|8517.7|19
1651806290000|2022-05-06 03:04:50|8519.3|8517.8|8518.7|8517.8|8519.3|8517.8|8518.7|8517.5|10
1651806300000|2022-05-06 03:05:00|8519|8517.5|8518.8|8517.9|8519.1|8517.9|8518.7|8517.5|5
1651806310000|2022-05-06 03:05:10|8518.7|8517.8|8518.9|8517.4|8519|8517.8|8518.6|8517.4|7
1651806320000|2022-05-06 03:05:20|8519|8517.5|8518.9|8517.4|8519|8517.5|8518.9|8517.4|6
1651806330000|2022-05-06 03:05:30|8518.8|8517.3|8519.2|8517.7|8519.2|8518|8518.8|8517.3|7
1651806340000|2022-05-06 03:05:40|8519.3|8517.8|8519.1|8517.6|8519.5|8518.3|8519.1|8517.6|17
1651806350000|2022-05-06 03:05:50|8519|8517.5|8518.9|8517.4|8519.1|8517.7|8518.4|8517.4|11
1651806360000|2022-05-06 03:06:00|8518.8|8517.3|8519|8517.5|8519|8517.9|8518.6|8517.2|8
1651806370000|2022-05-06 03:06:10|8518.9|8517.4|8518.8|8517.9|8519.2|8517.9|8518.7|8517.4|11
1651806380000|2022-05-06 03:06:20|8518.7|8517.8|8518.6|8517.7|8519.1|8518|8518.6|8517.4|13
1651806390000|2022-05-06 03:06:30|8518.7|8517.8|8518.5|8517.6|8518.7|8517.8|8518.5|8517.6|7
1651806400000|2022-05-06 03:06:40|8518.8|8517.3|8518.9|8517.4|8519|8517.5|8518.8|8517.3|6
1651806410000|2022-05-06 03:06:50|8519|8517.5|8519|8517.5|8519|8517.9|8518.7|8517.5|10
1651806420000|2022-05-06 03:07:00|8518.9|8517.4|8519|8517.5|8519|8517.8|8518.6|8517.4|10
1651806430000|2022-05-06 03:07:10|8518.9|8517.4|8518.6|8517.7|8519|8517.7|8518.6|8517.4|14
1651806440000|2022-05-06 03:07:20|8518.7|8517.8|8519|8517.5|8519.1|8517.9|8518.7|8517.4|13
1651806450000|2022-05-06 03:07:30|8519.1|8517.6|8519.1|8517.6|8519.1|8517.9|8518.6|8517.5|12
1651806460000|2022-05-06 03:07:40|8519.2|8517.7|8519.3|8517.8|8519.3|8517.8|8519.1|8517.6|6
1651806470000|2022-05-06 03:07:50|8519.4|8517.9|8519.6|8518.1|8519.6|8518.3|8519.2|8517.8|11
1651806480000|2022-05-06 03:08:00|8519.7|8518.2|8519.7|8518.2|8519.8|8518.3|8519.6|8518.1|11
1651806490000|2022-05-06 03:08:10|8519.6|8518.1|8519.6|8518.1|8519.7|8518.2|8519.5|8518|13
1651806500000|2022-05-06 03:08:20|8519.4|8517.9|8519.5|8518|8519.6|8518.1|8519|8517.8|15
1651806510000|2022-05-06 03:08:30|8519.4|8517.9|8519.3|8517.8|8519.7|8518.2|8518.8|8517.8|18
1651806520000|2022-05-06 03:08:40|8519.1|8517.6|8518.7|8517.8|8519.3|8517.9|8518.6|8517.4|17
1651806530000|2022-05-06 03:08:50|8519.1|8517.6|8519|8518.1|8519.1|8518.1|8518.6|8517.4|16
1651806540000|2022-05-06 03:09:00|8518.8|8517.9|8518.6|8517.7|8518.9|8518|8518.6|8517.7|9
1651806550000|2022-05-06 03:09:10|8518.7|8517.8|8518.7|8517.8|8519|8517.8|8518.5|8517.4|12
1651806560000|2022-05-06 03:09:20|8518.8|8517.9|8519.2|8517.7|8519.2|8517.9|8518.8|8517.6|11
1651806570000|2022-05-06 03:09:30|8518.9|8518|8519|8518.1|8519|8518.1|8518.8|8517.9|9
1651806580000|2022-05-06 03:09:40|8518.9|8518|8519.1|8517.6|8519.6|8518.1|8518.9|8517.5|14
1651806590000|2022-05-06 03:09:50|8518.9|8517.4|8518.9|8517.4|8519|8517.7|8518.5|8517.3|14
1651806600000|2022-05-06 03:10:00|8519|8517.5|8518.9|8517.4|8519|8517.7|8518.5|8517.3|12
1651806610000|2022-05-06 03:10:10|8518.5|8517.6|8518.8|8517.9|8519.4|8517.9|8518.5|8517.6|24
1651806620000|2022-05-06 03:10:20|8518.9|8518|8518.9|8518|8519.3|8518|8518.9|8517.7|4
1651806630000|2022-05-06 03:10:30|8518.8|8517.9|8519|8517.5|8519.2|8517.9|8518.7|8517.4|11
1651806640000|2022-05-06 03:10:40|8518.9|8517.4|8519.7|8518.2|8519.7|8518.2|8518.9|8517.4|12
1651806650000|2022-05-06 03:10:50|8519.4|8518.5|8519.6|8518.1|8519.7|8518.5|8519.3|8518|6
1651806660000|2022-05-06 03:11:00|8519.7|8518.2|8519.6|8518.1|8519.7|8518.2|8519.5|8518|4
1651806680000|2022-05-06 03:11:20|8519.5|8518|8519.4|8517.9|8519.8|8518.5|8519.3|8517.8|26
1651806690000|2022-05-06 03:11:30|8519.5|8518|8519.2|8517.7|8519.6|8518.3|8518.8|8517.6|27
1651806700000|2022-05-06 03:11:40|8519.1|8517.6|8519.3|8517.8|8519.3|8517.8|8519.1|8517.6|11
1651806710000|2022-05-06 03:11:50|8519.4|8517.9|8519.2|8518.3|8519.4|8518.4|8519.2|8517.7|13
1651806720000|2022-05-06 03:12:00|8519.3|8518.4|8519.7|8518.2|8519.7|8518.5|8519.2|8518.1|9
1651806730000|2022-05-06 03:12:10|8519.6|8518.1|8519.6|8518.1|8519.6|8518.1|8519.5|8518|3
1651806740000|2022-05-06 03:12:20|8519.5|8518|8519.7|8518.2|8519.8|8518.8|8519.3|8518|27
1651806750000|2022-05-06 03:12:30|8519.8|8518.3|8519.4|8518.5|8519.8|8518.6|8519.2|8518|11
1651806760000|2022-05-06 03:12:40|8519.7|8518.2|8519.6|8518.1|8519.8|8518.6|8519.4|8518.1|13
1651806770000|2022-05-06 03:12:50|8519.3|8518.4|8519.6|8518.1|8519.6|8518.4|8519.3|8518.1|2
1651806780000|2022-05-06 03:13:00|8519.1|8518.2|8519|8518.1|8519.4|8518.2|8518.9|8517.7|18
1651806790000|2022-05-06 03:13:10|8519.4|8517.9|8519.1|8518.2|8519.4|8518.3|8519|8517.8|6
1651806800000|2022-05-06 03:13:20|8519.2|8518.3|8519.2|8518.3|8519.2|8518.3|8519.1|8518.2|3
1651806810000|2022-05-06 03:13:30|8519.5|8518|8519.8|8518.3|8519.9|8518.6|8519.2|8518|12
1651806820000|2022-05-06 03:13:40|8519.9|8518.4|8519.5|8518|8519.9|8518.4|8519|8518|9
1651806830000|2022-05-06 03:13:50|8519.6|8518.1|8519.5|8518|8519.6|8518.1|8519.5|8518|2
1651806840000|2022-05-06 03:14:00|8519.6|8518.1|8519.9|8518.4|8520|8518.7|8519.4|8518|21
1651806850000|2022-05-06 03:14:10|8520|8518.5|8519.8|8518.3|8520|8518.5|8519.8|8518.3|9
1651806860000|2022-05-06 03:14:20|8519.9|8518.4|8519.6|8518.7|8520|8518.7|8519.6|8518.4|5
1651806870000|2022-05-06 03:14:30|8519.7|8518.8|8519.7|8518.8|8519.7|8518.8|8519.6|8518.7|3
1651806880000|2022-05-06 03:14:40|8519.6|8518.7|8519.7|8518.8|8520.1|8519|8519.5|8518.5|14
1651806890000|2022-05-06 03:14:50|8519.6|8518.7|8519.7|8518.8|8520.1|8518.9|8519.6|8518.4|14
1651806900000|2022-05-06 03:15:00|8519.8|8518.9|8519.4|8518.5|8519.8|8518.9|8519.3|8518.2|14
1651806910000|2022-05-06 03:15:10|8519.7|8518.2|8519.4|8518.5|8519.8|8518.6|8519.1|8518.2|15
1651806920000|2022-05-06 03:15:20|8519.3|8518.4|8519.4|8518.5|8519.5|8518.6|8519.3|8518.4|9
1651806930000|2022-05-06 03:15:30|8519.7|8518.2|8519.4|8518.5|8519.7|8518.5|8519.4|8518.2|2
1651806940000|2022-05-06 03:15:40|8519.5|8518.6|8519.4|8518.5|8519.5|8518.6|8519.4|8518.5|2
1651806950000|2022-05-06 03:15:50|8519.5|8518.6|8519.7|8518.2|8519.8|8518.6|8519.5|8518.2|3
1651806960000|2022-05-06 03:16:00|8519.3|8518.4|8519.4|8518.5|8519.8|8518.6|8519.3|8518.2|8
1651806970000|2022-05-06 03:16:10|8519.5|8518.6|8519.4|8518.5|8519.5|8518.6|8519.4|8518.5|4
1651807000000|2022-05-06 03:16:40|8519.3|8518.4|8519.4|8518.5|8519.4|8518.5|8519.2|8518.3|7
1651807010000|2022-05-06 03:16:50|8519.3|8518.4|8519.2|8518.3|8519.4|8518.5|8519|8517.9|15
1651807020000|2022-05-06 03:17:00|8519.1|8518.2|8519.4|8517.9|8519.5|8518.2|8519.1|8517.9|5
1651807030000|2022-05-06 03:17:10|8519|8518.1|8518.9|8517.4|8519.4|8518.2|8518.5|8517.4|11
1651807040000|2022-05-06 03:17:20|8518.8|8517.3|8518.6|8517.1|8519.2|8517.7|8517.9|8516.9|27
1651807050000|2022-05-06 03:17:30|8518.5|8517|8518.4|8516.9|8518.6|8517.4|8518.3|8516.9|9
1651807060000|2022-05-06 03:17:40|8518|8517.1|8518.3|8516.8|8518.4|8517.1|8518|8516.7|10
1651807070000|2022-05-06 03:17:50|8518.4|8516.9|8518.3|8516.8|8518.5|8517|8518.3|8516.8|7
1651807080000|2022-05-06 03:18:00|8518.4|8516.9|8518|8517.1|8518.4|8517.1|8517.9|8516.7|7
1651807090000|2022-05-06 03:18:10|8518.2|8516.7|8518.2|8516.7|8518.4|8517.2|8518|8516.6|16
1651807100000|2022-05-06 03:18:20|8518.3|8516.8|8518.2|8517.3|8518.6|8517.4|8518|8516.8|14
1651807110000|2022-05-06 03:18:30|8518.3|8517.4|8518.3|8517.4|8518.3|8517.4|8518.2|8517.3|3
1651807130000|2022-05-06 03:18:50|8518.2|8517.3|8518.4|8516.9|8518.4|8517.4|8518.1|8516.9|7
1651807140000|2022-05-06 03:19:00|8518.5|8517|8518.3|8516.8|8518.5|8517|8518.2|8516.7|11
1651807150000|2022-05-06 03:19:10|8518.4|8516.9|8518.2|8516.7|8518.5|8517.2|8518|8516.7|17
1651807160000|2022-05-06 03:19:20|8518.3|8516.8|8518.2|8516.7|8518.4|8516.9|8517.7|8516.6|18
1651807170000|2022-05-06 03:19:30|8518.1|8516.6|8518.3|8516.8|8518.3|8516.9|8517.7|8516.6|11
1651807180000|2022-05-06 03:19:40|8518.2|8516.7|8518.2|8516.7|8518.4|8516.9|8518.2|8516.7|8
1651807190000|2022-05-06 03:19:50|8518.3|8516.8|8517.7|8516.8|8518.3|8516.9|8517.6|8516.4|13
1651807200000|2022-05-06 03:20:00|8517.6|8516.7|8518|8516.5|8518.1|8517|8517.6|8516.4|12
1651807210000|2022-05-06 03:20:10|8517.9|8516.4|8518.1|8516.6|8518.1|8516.6|8517.9|8516.4|7
1651807220000|2022-05-06 03:20:20|8517.8|8516.9|8518.1|8516.6|8518.3|8517.1|8517.8|8516.6|18
1651807230000|2022-05-06 03:20:30|8518.2|8516.7|8518.1|8516.6|8518.2|8516.7|8517.9|8516.4|10
1651807240000|2022-05-06 03:20:40|8518.2|8516.7|8518|8516.5|8518.3|8516.9|8517.6|8516.5|15
1651807250000|2022-05-06 03:20:50|8518.3|8516.8|8518.4|8516.9|8518.4|8517.1|8517.9|8516.7|14
1651807260000|2022-05-06 03:21:00|8518.3|8516.8|8517.8|8516.9|8518.5|8517.2|8517.8|8516.8|24
1651807270000|2022-05-06 03:21:10|8517.9|8517|8517.9|8517|8518.3|8517|8517.8|8516.7|13
1651807280000|2022-05-06 03:21:20|8518|8517.1|8518.3|8517.4|8518.7|8517.4|8517.9|8517|14
1651807290000|2022-05-06 03:21:30|8518.2|8517.3|8518.2|8517.3|8518.8|8517.4|8518.2|8517|19
1651807300000|2022-05-06 03:21:40|8518.6|8517.1|8518.4|8517.5|8518.6|8517.5|8518.2|8517.1|9
1651807310000|2022-05-06 03:21:50|8518.3|8517.4|8518.3|8517.4|8518.4|8517.5|8518.3|8517.4|9
1651807320000|2022-05-06 03:22:00|8518.4|8517.5|8518.9|8517.4|8518.9|8517.5|8518.3|8517.1|17
1651807330000|2022-05-06 03:22:10|8518.5|8517.6|8518.8|8517.3|8518.9|8517.6|8518.4|8517.3|7
1651807340000|2022-05-06 03:22:20|8518.7|8517.2|8518.3|8517.4|8518.7|8517.5|8518.3|8517.2|6
1651807350000|2022-05-06 03:22:30|8518.4|8517.5|8518.3|8517.4|8518.5|8517.6|8518.3|8517.4|6
1651807360000|2022-05-06 03:22:40|8518.4|8517.5|8518.8|8517.3|8518.8|8517.7|8518.2|8517.1|18
1651807370000|2022-05-06 03:22:50|8518.7|8517.2|8518.4|8517.5|8518.8|8517.5|8518.3|8517.2|6
1651807380000|2022-05-06 03:23:00|8518.3|8517.4|8518.7|8517.2|8518.8|8517.5|8518.3|8517.1|7
1651807390000|2022-05-06 03:23:10|8518.8|8517.3|8518.8|8517.3|8518.8|8517.6|8518.4|8517.3|6
1651807400000|2022-05-06 03:23:20|8518.7|8517.2|8518.7|8517.2|8518.7|8517.5|8518.3|8517.2|4
1651807410000|2022-05-06 03:23:30|8518.8|8517.3|8518.5|8517.6|8518.8|8517.6|8518.3|8517.2|5
1651807420000|2022-05-06 03:23:40|8518.4|8517.5|8518.7|8517.2|8518.8|8517.5|8518.4|8517.2|11
1651807430000|2022-05-06 03:23:50|8518.4|8517.5|8518.7|8517.2|8518.8|8517.5|8518.4|8517.2|6
1651807440000|2022-05-06 03:24:00|8518.8|8517.3|8519|8517.5|8519.2|8517.9|8518.5|8517.3|20
1651807450000|2022-05-06 03:24:10|8518.8|8517.9|8518.8|8517.9|8519.2|8517.9|8518.8|8517.6|8
1651807460000|2022-05-06 03:24:20|8518.9|8518|8518.8|8517.9|8518.9|8518|8518.8|8517.9|2
1651807470000|2022-05-06 03:24:30|8518.7|8517.8|8518.6|8517.7|8518.9|8518|8518.6|8517.7|9
1651807480000|2022-05-06 03:24:40|8518.7|8517.8|8518.6|8517.7|8519|8517.8|8518.4|8517.4|19
1651807490000|2022-05-06 03:24:50|8518.5|8517.6|8518.8|8517.9|8519.1|8518|8518.3|8517.2|22
1651807500000|2022-05-06 03:25:00|8519|8518.1|8519|8517.5|8519.2|8518.1|8518.8|8517.5|17
1651807510000|2022-05-06 03:25:10|8518.6|8517.7|8519|8517.5|8519|8517.8|8518.6|8517.4|7
1651807520000|2022-05-06 03:25:20|8518.9|8517.4|8519.2|8517.7|8519.2|8518|8518.9|8517.4|9
1651807530000|2022-05-06 03:25:30|8518.9|8518|8518.7|8517.8|8519.2|8518.1|8518.7|8517.6|18
1651807540000|2022-05-06 03:25:40|8519|8517.5|8519|8518.1|8519.4|8518.1|8518.7|8517.5|17
1651807550000|2022-05-06 03:25:50|8518.9|8518|8519|8518.1|8519.3|8518.1|8518.9|8517.7|6
1651807570000|2022-05-06 03:26:10|8518.9|8518|8519.1|8518.2|8519.3|8518.3|8518.9|8517.8|8
1651807580000|2022-05-06 03:26:20|8519.5|8518|8519.4|8517.9|8519.6|8518.3|8519|8517.9|13
1651807590000|2022-05-06 03:26:30|8519.3|8517.8|8519.3|8517.8|8519.4|8517.9|8519.3|8517.8|3
1651807600000|2022-05-06 03:26:40|8518.9|8518|8518.8|8517.9|8518.9|8518|8518.6|8517.7|5
1651807610000|2022-05-06 03:26:50|8519|8518.1|8518.5|8517.6|8519.3|8518.2|8518.4|8517.5|12
1651807620000|2022-05-06 03:27:00|8518.6|8517.7|8518.6|8517.7|8518.6|8517.7|8518.5|8517.6|7
1651807630000|2022-05-06 03:27:10|8518.5|8517.6|8518.4|8517.5|8518.5|8517.6|8518.4|8517.5|4
1651807640000|2022-05-06 03:27:20|8518.5|8517.6|8518.5|8517.6|8518.6|8517.7|8518.5|8517.6|7
1651807650000|2022-05-06 03:27:30|8518.6|8517.7|8518.6|8517.7|8518.9|8517.8|8518.5|8517.4|10
1651807660000|2022-05-06 03:27:40|8518.5|8517.6|8518.6|8517.7|8518.6|8517.7|8518.5|8517.6|8
1651807670000|2022-05-06 03:27:50|8518.5|8517.6|8518.5|8517.6|8519|8517.8|8518.4|8517.5|15
1651807680000|2022-05-06 03:28:00|8518.6|8517.7|8518.5|8517.6|8518.8|8517.7|8518.4|8517.2|15
1651807690000|2022-05-06 03:28:10|8518.6|8517.7|8518.5|8517.6|8518.7|8517.8|8518.4|8517.5|17
1651807700000|2022-05-06 03:28:20|8518.8|8517.3|8518.5|8517.6|8518.8|8517.7|8518.2|8517.3|20
1651807710000|2022-05-06 03:28:30|8518.4|8517.5|8518.7|8517.2|8518.7|8517.6|8518.1|8517.2|11
1651807720000|2022-05-06 03:28:40|8518.3|8517.4|8518.4|8517.5|8518.4|8517.5|8518.1|8517.2|10
1651807730000|2022-05-06 03:28:50|8518.3|8517.4|8518.3|8517.4|8518.3|8517.4|8518.2|8517.3|5
1651807740000|2022-05-06 03:29:00|8518.4|8517.5|8518.1|8517.2|8518.4|8517.5|8518.1|8517.2|14
1651807750000|2022-05-06 03:29:10|8518.2|8517.3|8518.2|8517.3|8518.2|8517.3|8518|8517.1|5
1651807760000|2022-05-06 03:29:20|8518.1|8517.2|8518.3|8517.4|8518.4|8517.5|8518.1|8517.2|5
1651807770000|2022-05-06 03:29:30|8518.2|8517.3|8518.4|8517.5|8518.5|8517.6|8518.2|8517.3|13
1651807780000|2022-05-06 03:29:40|8518.9|8518|8519.9|8519|8520|8519|8518.4|8517.3|26
1651807790000|2022-05-06 03:29:50|8519.8|8518.9|8520.1|8518.6|8520.1|8519|8519.8|8518.5|8
1651807800000|2022-05-06 03:30:00|8519.9|8519|8519.8|8518.3|8520|8519|8519.4|8518.3|18
1651807810000|2022-05-06 03:30:10|8519.9|8518.4|8519.4|8518.5|8519.9|8518.6|8519.3|8518.1|21
1651807820000|2022-05-06 03:30:20|8519.5|8518.6|8519.3|8518.4|8519.7|8518.6|8519.1|8518.2|18
1651807830000|2022-05-06 03:30:30|8519.2|8518.3|8519.4|8518.5|8519.5|8518.6|8519.2|8518.3|16
1651807840000|2022-05-06 03:30:40|8519.5|8518.6|8519.4|8518.5|8519.7|8518.6|8519.3|8518.2|15
1651807850000|2022-05-06 03:30:50|8519.3|8518.4|8519.5|8518|8520.1|8518.8|8519.1|8518|18
1651807860000|2022-05-06 03:31:00|8519.1|8518.2|8519.1|8518.2|8519.2|8518.3|8519.1|8518.2|5
1651807870000|2022-05-06 03:31:10|8519|8518.1|8519|8518.1|8519.5|8518.4|8519|8517.9|17
1651807880000|2022-05-06 03:31:20|8518.9|8518|8518.4|8517.5|8519.2|8518.1|8518.4|8517.5|8
1651807890000|2022-05-06 03:31:30|8518.3|8517.4|8518.5|8517.6|8518.5|8517.6|8518.3|8517.4|7
1651807900000|2022-05-06 03:31:40|8518.6|8517.7|8518.8|8517.3|8518.9|8517.8|8518.4|8517.1|14
1651807910000|2022-05-06 03:31:50|8518.5|8517.6|8517.9|8517|8518.5|8517.6|8517.9|8516.6|13
1651807920000|2022-05-06 03:32:00|8518|8517.1|8518.4|8516.9|8518.5|8517.3|8518|8516.8|10
1651807930000|2022-05-06 03:32:10|8518|8517.1|8518.1|8517.2|8518.5|8517.4|8517.9|8516.8|15
1651807940000|2022-05-06 03:32:20|8518.2|8517.3|8518|8516.5|8518.2|8517.3|8517.8|8516.5|11
1651807950000|2022-05-06 03:32:30|8517.9|8517|8518.4|8516.9|8518.4|8517.3|8517.9|8516.9|10
1651807960000|2022-05-06 03:32:40|8518.3|8516.8|8518.1|8517.2|8518.4|8517.3|8518|8516.8|8
1651807970000|2022-05-06 03:32:50|8518.2|8517.3|8518.2|8517.3|8518.3|8517.4|8518.1|8517.2|7
1651807980000|2022-05-06 03:33:00|8518.1|8517.2|8518.2|8517.3|8518.3|8517.4|8518.1|8517.2|6
1651807990000|2022-05-06 03:33:10|8518.3|8517.4|8518.4|8517.5|8518.4|8517.5|8518.1|8517.2|6
1651808000000|2022-05-06 03:33:20|8518.3|8517.4|8518.5|8517|8518.7|8517.5|8518.2|8516.8|16
1651808010000|2022-05-06 03:33:30|8518.2|8517.3|8518.1|8517.2|8518.3|8517.4|8518.1|8517.2|6
1651808020000|2022-05-06 03:33:40|8518.2|8517.3|8518.3|8517.4|8518.3|8517.4|8518.1|8517.2|6
1651808030000|2022-05-06 03:33:50|8518.2|8517.3|8518.1|8517.2|8518.2|8517.3|8517.7|8516.7|12
1651808040000|2022-05-06 03:34:00|8518|8517.1|8518.6|8517.7|8518.8|8517.7|8518|8517.1|19
1651808050000|2022-05-06 03:34:10|8518.9|8517.4|8518.6|8517.7|8519|8517.8|8518.6|8517.3|10
1651808060000|2022-05-06 03:34:20|8518.7|8517.8|8518.6|8517.7|8518.7|8517.8|8518.5|8517.6|9
1651808070000|2022-05-06 03:34:30|8518.3|8517.4|8518.6|8517.1|8518.7|8517.4|8518.3|8517.1|8
1651808080000|2022-05-06 03:34:40|8518.7|8517.2|8518.6|8517.1|8518.7|8517.4|8518.2|8517|9
1651808090000|2022-05-06 03:34:50|8518.5|8517|8518.4|8516.9|8518.6|8517.2|8518.1|8516.8|11
1651808100000|2022-05-06 03:35:00|8518.3|8516.8|8518.3|8516.8|8518.4|8517.1|8518|8516.6|12
1651808110000|2022-05-06 03:35:10|8518|8517.1|8518.4|8517.5|8518.4|8517.5|8518|8516.8|15
1651808120000|2022-05-06 03:35:20|8518.3|8517.4|8518.7|8517.2|8518.8|8517.6|8518.3|8517.2|10
1651808130000|2022-05-06 03:35:30|8518.4|8517.5|8518.8|8517.3|8518.8|8517.7|8518.2|8517.1|13
1651808140000|2022-05-06 03:35:40|8519|8517.5|8518.8|8517.9|8519|8517.9|8518.5|8517.3|17
1651808150000|2022-05-06 03:35:50|8518.9|8518|8518.8|8517.9|8519.2|8518|8518.8|8517.6|13
1651808160000|2022-05-06 03:36:00|8518.9|8518|8518.5|8517.6|8519.1|8518|8518.5|8517.5|7
1651808170000|2022-05-06 03:36:10|8518.4|8517.5|8518.2|8517.3|8518.9|8517.6|8518.2|8517.1|17
1651808180000|2022-05-06 03:36:20|8518.3|8517.4|8518.2|8517.3|8518.3|8517.4|8518.2|8517.3|4
1651808190000|2022-05-06 03:36:30|8518.3|8517.4|8518.2|8517.3|8518.6|8517.4|8518.1|8516.9|14
1651808200000|2022-05-06 03:36:40|8518.1|8517.2|8518.5|8517|8518.5|8517.4|8518.1|8517|13
1651808210000|2022-05-06 03:36:50|8518.6|8517.1|8518.3|8517.4|8518.6|8517.5|8518.2|8517.1|9
1651808220000|2022-05-06 03:37:00|8518.7|8517.2|8518.4|8517.5|8518.7|8517.6|8518.3|8517.2|6
1651808230000|2022-05-06 03:37:10|8518.5|8517.6|8518.6|8517.7|8519.1|8517.8|8518.5|8517.3|12
1651808240000|2022-05-06 03:37:20|8518.9|8517.4|8519|8518.1|8519.3|8518.2|8518.6|8517.4|17
1651808250000|2022-05-06 03:37:30|8519.3|8517.8|8519.2|8517.7|8519.3|8518|8518.8|8517.6|10
1651808260000|2022-05-06 03:37:40|8519.1|8517.6|8519.1|8518.2|8519.5|8518.3|8518.8|8517.6|12
1651808270000|2022-05-06 03:37:50|8519.2|8518.3|8519.6|8518.1|8519.6|8518.3|8519.2|8518.1|2
1651808280000|2022-05-06 03:38:00|8519.5|8518|8519.3|8518.4|8519.6|8518.4|8519.2|8518|5
1651808290000|2022-05-06 03:38:10|8519.6|8518.1|8519.6|8518.1|8519.6|8518.1|8519.6|8518.1|1
1651808300000|2022-05-06 03:38:20|8519.5|8518.6|8520.3|8518.8|8520.4|8519.2|8519.5|8518.6|14
1651808310000|2022-05-06 03:38:30|8520|8519.1|8520.1|8519.2|8520.1|8519.2|8520|8519.1|4
1651808320000|2022-05-06 03:38:40|8520|8519.1|8519.5|8518|8520|8519.1|8519.3|8518|8
1651808330000|2022-05-06 03:38:50|8519.6|8518.1|8519.2|8518.3|8519.6|8518.4|8519.1|8518|15
1651808340000|2022-05-06 03:39:00|8519.1|8518.2|8518.9|8518|8519.4|8518.2|8518.7|8517.5|19
1651808350000|2022-05-06 03:39:10|8518.8|8517.9|8519.2|8517.7|8519.4|8517.9|8518.6|8517.6|11
1651808360000|2022-05-06 03:39:20|8519.3|8517.8|8519.4|8518.5|8519.6|8518.6|8518.9|8517.7|14
1651808370000|2022-05-06 03:39:30|8519.3|8518.4|8519.4|8518.5|8519.4|8518.5|8519.2|8518.3|12
1651808380000|2022-05-06 03:39:40|8519.3|8518.4|8519.2|8518.3|8519.4|8518.5|8519.2|8518.3|8
1651808390000|2022-05-06 03:39:50|8519.3|8518.4|8519.3|8518.4|8519.4|8518.5|8519.2|8518.3|7
1651808400000|2022-05-06 03:40:00|8519.4|8518.5|8519.6|8518.1|8519.6|8518.5|8519.2|8518.1|15
1651808410000|2022-05-06 03:40:10|8519.5|8518|8518.8|8517.9|8519.6|8518.4|8518.8|8517.7|12
1651808420000|2022-05-06 03:40:20|8518.9|8518|8518.8|8517.9|8519.1|8518.2|8518.7|8517.8|13
1651808430000|2022-05-06 03:40:30|8518.9|8518|8518.8|8517.9|8519.1|8518|8518.7|8517.4|16
1651808440000|2022-05-06 03:40:40|8518.7|8517.8|8518.9|8517.4|8519|8517.8|8518.5|8517.3|11
1651808450000|2022-05-06 03:40:50|8519|8517.5|8518.7|8517.8|8519|8517.8|8518.7|8517.4|3
1651808460000|2022-05-06 03:41:00|8518.6|8517.7|8518.7|8517.8|8519|8517.8|8518.5|8517.2|13
1651808470000|2022-05-06 03:41:10|8518.6|8517.7|8518.8|8517.3|8518.9|8517.7|8518.6|8517.2|5
1651808480000|2022-05-06 03:41:20|8518.7|8517.2|8518.5|8517.6|8518.7|8517.6|8518.2|8516.8|21
1651808490000|2022-05-06 03:41:30|8518.6|8517.7|8518.2|8517.3|8518.7|8517.7|8518.1|8516.9|14
1651808500000|2022-05-06 03:41:40|8518.3|8517.4|8518.3|8517.4|8518.3|8517.4|8518.2|8517.3|5
1651808510000|2022-05-06 03:41:50|8518.2|8517.3|8518.2|8517.3|8518.5|8517.6|8518.2|8517.3|11
1651808520000|2022-05-06 03:42:00|8518.3|8517.4|8518.5|8517.6|8518.8|8517.6|8518.2|8517.1|18
1651808530000|2022-05-06 03:42:10|8518.6|8517.7|8518.6|8517.7|8518.7|8517.8|8518.5|8517.6|4
1651808540000|2022-05-06 03:42:20|8518.5|8517.6|8518.6|8517.7|8518.8|8517.9|8518.5|8517.6|10
1651808550000|2022-05-06 03:42:30|8518.7|8517.8|8518.6|8517.7|8518.7|8517.8|8518.5|8517.6|6
1651808560000|2022-05-06 03:42:40|8518.5|8517.6|8517.9|8517|8518.6|8517.7|8517.8|8516.8|17
1651808570000|2022-05-06 03:42:50|8518|8517.1|8518|8517.1|8518.1|8517.2|8517.8|8516.6|7
1651808580000|2022-05-06 03:43:00|8518.1|8517.2|8518.3|8516.8|8518.4|8517.2|8518|8516.7|9
1651808590000|2022-05-06 03:43:10|8518.4|8517.5|8518.6|8517.7|8518.6|8517.7|8518.3|8517.4|8
1651808600000|2022-05-06 03:43:20|8518.5|8517.6|8518.6|8517.7|8518.6|8517.7|8518.5|8517.6|2
1651808610000|2022-05-06 03:43:30|8518.9|8517.4|8518.8|8517.3|8518.9|8517.4|8518.8|8517.3|2
1651808620000|2022-05-06 03:43:40|8518.9|8517.4|8518.9|8517.4|8519|8517.5|8518.9|8517.4|3
1651808630000|2022-05-06 03:43:50|8518.6|8517.7|8518.3|8517.4|8518.6|8517.7|8518.1|8517.2|22
1651808640000|2022-05-06 03:44:00|8518.2|8517.3|8517.7|8516.8|8518.2|8517.3|8517.6|8516.7|14
1651808650000|2022-05-06 03:44:10|8517.6|8516.7|8517.6|8516.7|8518|8516.8|8517.5|8516.5|13
1651808660000|2022-05-06 03:44:20|8517.5|8516.6|8517.6|8516.7|8517.7|8516.8|8517.5|8516.6|9
1651808670000|2022-05-06 03:44:30|8517.7|8516.8|8517.5|8516.6|8517.7|8516.8|8517.5|8516.6|5
1651808680000|2022-05-06 03:44:40|8517.6|8516.7|8517.6|8516.7|8517.7|8516.8|8517.5|8516.6|5
1651808690000|2022-05-06 03:44:50|8517.7|8516.8|8517.7|8516.8|8517.7|8516.8|8517.6|8516.7|3
1651808700000|2022-05-06 03:45:00|8517.6|8516.7|8517.8|8516.9|8517.9|8517|8517.5|8516.6|10
1651808710000|2022-05-06 03:45:10|8517.9|8517|8517.9|8517|8518.4|8517.1|8517.9|8516.8|9
1651808720000|2022-05-06 03:45:20|8518|8517.1|8518|8517.1|8518.1|8517.2|8518|8517.1|5
1651808730000|2022-05-06 03:45:30|8517.9|8517|8518.2|8517.3|8518.7|8517.5|8517.9|8517|14
1651808740000|2022-05-06 03:45:40|8518.3|8517.4|8518.4|8517.5|8518.5|8517.6|8518.3|8517.4|10
1651808750000|2022-05-06 03:45:50|8518.5|8517.6|8518.4|8517.5|8519|8517.8|8518.4|8517.3|22
1651808760000|2022-05-06 03:46:00|8518.5|8517.6|8518.2|8517.3|8518.6|8517.7|8518.2|8517.3|14
1651808770000|2022-05-06 03:46:10|8518.3|8517.4|8518.4|8517.5|8518.5|8517.6|8518.2|8517.3|8
1651808780000|2022-05-06 03:46:20|8518.3|8517.4|8518.4|8517.5|8518.5|8517.6|8518.3|8517.4|11
1651808790000|2022-05-06 03:46:30|8518.3|8517.4|8518.2|8517.3|8518.5|8517.4|8518.1|8517|10
1651808800000|2022-05-06 03:46:40|8518.1|8517.2|8518.5|8517.6|8518.8|8517.7|8518.1|8517.2|7
1651808810000|2022-05-06 03:46:50|8518.6|8517.7|8518.4|8517.5|8518.6|8517.7|8518.4|8517.5|5
1651808820000|2022-05-06 03:47:00|8518.5|8517.6|8518.5|8517.6|8518.5|8517.6|8518.4|8517.5|9
1651808830000|2022-05-06 03:47:10|8518.4|8517.5|8518.3|8517.4|8518.5|8517.6|8518.3|8517.4|4
1651808840000|2022-05-06 03:47:20|8518.4|8517.5|8518.2|8516.7|8518.4|8517.5|8517.8|8516.7|17
1651808850000|2022-05-06 03:47:30|8518|8517.1|8518|8517.1|8518.3|8517.1|8518|8516.7|4
1651808860000|2022-05-06 03:47:40|8517.9|8517|8518|8517.1|8518|8517.1|8517.9|8517|2
1651808870000|2022-05-06 03:47:50|8517.9|8517|8518|8517.1|8518|8517.1|8517.9|8517|2
1651808880000|2022-05-06 03:48:00|8517.9|8517|8518|8517.1|8518.3|8517.2|8517.9|8516.8|15
1651808890000|2022-05-06 03:48:10|8517.9|8517|8517.9|8517|8518|8517.1|8517.9|8517|3
1651808900000|2022-05-06 03:48:20|8518|8517.1|8517.4|8516.5|8518.1|8517.1|8517.4|8516.4|11
1651808910000|2022-05-06 03:48:30|8517.6|8516.1|8517.8|8516.9|8518.2|8516.9|8517.6|8516.1|7
1651808920000|2022-05-06 03:48:40|8517.9|8517|8517.9|8517|8518.5|8517.3|8517.8|8516.9|13
1651808930000|2022-05-06 03:48:50|8518|8517.1|8517.9|8517|8518|8517.1|8517.9|8517|4
1651808940000|2022-05-06 03:49:00|8518|8517.1|8518.1|8517.2|8518.1|8517.2|8518|8517.1|4
1651808950000|2022-05-06 03:49:10|8518|8517.1|8518.4|8516.9|8518.5|8517.2|8518|8516.8|10
1651808960000|2022-05-06 03:49:20|8518.5|8517|8518.5|8517|8518.5|8517|8518.4|8516.9|7
1651808970000|2022-05-06 03:49:30|8518.6|8517.1|8518.2|8517.3|8518.6|8517.3|8518|8517|6
1651808980000|2022-05-06 03:49:40|8518.3|8517.4|8517.8|8516.9|8518.3|8517.4|8517.7|8516.8|17
1651808990000|2022-05-06 03:49:50|8518.1|8516.6|8517.9|8517|8518.1|8517|8517.7|8516.6|4
1651809010000|2022-05-06 03:50:10|8518|8517.1|8518.1|8517.2|8518.1|8517.2|8518|8517.1|2
1651809020000|2022-05-06 03:50:20|8518.2|8517.3|8518.5|8517|8518.5|8517.5|8518.1|8517|7
1651809040000|2022-05-06 03:50:40|8518.6|8517.1|8518.7|8517.2|8518.7|8517.2|8518.5|8517|7
1651809050000|2022-05-06 03:50:50|8518.6|8517.1|8518.9|8517.4|8519|8517.8|8518.3|8517.1|20
1651809060000|2022-05-06 03:51:00|8518.6|8517.7|8518.3|8517.4|8518.7|8517.8|8518.3|8517.4|16
1651809070000|2022-05-06 03:51:10|8518.4|8517.5|8518.3|8517.4|8518.4|8517.5|8518.2|8517.3|4
1651809080000|2022-05-06 03:51:20|8518.4|8517.5|8518.4|8517.5|8518.5|8517.6|8518.4|8517.5|3
1651809090000|2022-05-06 03:51:30|8518.5|8517.6|8517.8|8516.9|8518.6|8517.6|8517.8|8516.9|17
1651809100000|2022-05-06 03:51:40|8517.9|8517|8517.6|8516.7|8518|8517|8517.5|8516.4|12
1651809110000|2022-05-06 03:51:50|8517.5|8516.6|8517.7|8516.2|8517.9|8516.7|8517.4|8516|19
1651809120000|2022-05-06 03:52:00|8517.4|8516.5|8517.5|8516.6|8517.8|8516.6|8517.4|8516.2|14
1651809130000|2022-05-06 03:52:10|8517.8|8516.3|8517.6|8516.7|8517.9|8516.7|8517.6|8516.3|5
1651809140000|2022-05-06 03:52:20|8517.5|8516.6|8517.4|8516.5|8517.8|8516.6|8517.4|8516.1|16
1651809150000|2022-05-06 03:52:30|8517.3|8516.4|8517.4|8516.5|8517.4|8516.5|8517.3|8516.4|2
1651809160000|2022-05-06 03:52:40|8517.3|8516.4|8517.4|8516.5|8517.7|8516.5|8517.2|8516.1|16
1651809170000|2022-05-06 03:52:50|8517.2|8516.3|8517.3|8515.8|8517.6|8516.4|8517|8515.8|15
1651809180000|2022-05-06 03:53:00|8517.2|8515.7|8517.1|8515.6|8517.4|8516|8516.7|8515.6|14
1651809190000|2022-05-06 03:53:10|8517.2|8515.7|8516.9|8516|8517.2|8516|8516.9|8515.7|2
1651809200000|2022-05-06 03:53:20|8516.8|8515.9|8516.9|8516|8516.9|8516|8516.8|8515.9|2
1651809210000|2022-05-06 03:53:30|8516.8|8515.9|8516.7|8515.8|8517.3|8516.1|8516.7|8515.5|9
1651809220000|2022-05-06 03:53:40|8516.8|8515.9|8517.1|8515.6|8517.1|8515.9|8516.6|8515.5|12
1651809230000|2022-05-06 03:53:50|8517|8515.5|8516.2|8515.3|8517.1|8515.6|8516.2|8515.3|14
1651809240000|2022-05-06 03:54:00|8516.3|8515.4|8515.8|8514.9|8516.3|8515.4|8515.8|8514.9|10
1651809250000|2022-05-06 03:54:10|8515.9|8515|8515.7|8514.8|8515.9|8515|8515.7|8514.4|8
1651809260000|2022-05-06 03:54:20|8515.6|8514.7|8515.7|8514.8|8516.3|8515.1|8515.6|8514.4|13
1651809270000|2022-05-06 03:54:30|8516.1|8514.6|8515.9|8514.4|8516.1|8514.7|8515.4|8514.4|16
1651809280000|2022-05-06 03:54:40|8516|8514.5|8515.9|8514.4|8516.2|8514.7|8515.6|8514.2|18
1651809290000|2022-05-06 03:54:50|8515.8|8514.3|8515.9|8514.4|8516|8514.8|8515.6|8514.3|15
1651809300000|2022-05-06 03:55:00|8515.8|8514.3|8515.9|8514.4|8515.9|8514.4|8515.8|8514.3|2
1651809310000|2022-05-06 03:55:10|8515.8|8514.9|8516.1|8514.6|8516.1|8514.9|8515.7|8514.4|9
1651809320000|2022-05-06 03:55:20|8515.8|8514.9|8515.6|8514.7|8516|8515|8515.6|8514.5|14
1651809330000|2022-05-06 03:55:30|8515.9|8515|8516.1|8515.2|8516.3|8515.3|8515.6|8514.5|18
1651809340000|2022-05-06 03:55:40|8516.4|8514.9|8516.2|8514.7|8516.5|8515.2|8515.9|8514.6|18
1651809350000|2022-05-06 03:55:50|8516.3|8514.8|8516.3|8514.8|8516.4|8515.3|8515.7|8514.5|13
1651809360000|2022-05-06 03:56:00|8516.4|8514.9|8515.9|8515|8516.4|8515.1|8515.9|8514.6|10
1651809370000|2022-05-06 03:56:10|8516.1|8514.6|8515.8|8514.9|8516.2|8514.9|8515.7|8514.6|8
1651809380000|2022-05-06 03:56:20|8515.7|8514.8|8515.9|8514.4|8515.9|8514.8|8515.5|8514.2|10
1651809390000|2022-05-06 03:56:30|8515.6|8514.7|8515.6|8514.7|8516|8514.7|8515.4|8514.3|10
1651809400000|2022-05-06 03:56:40|8515.7|8514.8|8515.5|8514|8515.8|8514.8|8515.2|8514|12
1651809410000|2022-05-06 03:56:50|8515.6|8514.1|8515.5|8514|8515.7|8514.2|8515.5|8514|6
1651809420000|2022-05-06 03:57:00|8515.6|8514.1|8515.4|8514.5|8515.6|8514.5|8515.4|8514|4
1651809430000|2022-05-06 03:57:10|8515.3|8514.4|8515.5|8514|8515.7|8514.6|8515.2|8514|13
1651809440000|2022-05-06 03:57:20|8515.3|8514.4|8515.3|8514.4|8515.3|8514.4|8515.3|8514.4|1
1651809450000|2022-05-06 03:57:30|8515.2|8514.3|8515.2|8514.3|8515.5|8514.4|8515.1|8513.9|7
1651809460000|2022-05-06 03:57:40|8515.1|8514.2|8515.6|8514.1|8515.8|8514.5|8515.1|8513.9|14
1651809470000|2022-05-06 03:57:50|8515.5|8514|8515.7|8514.2|8515.8|8514.5|8515.4|8514|12
1651809480000|2022-05-06 03:58:00|8515.6|8514.7|8515.5|8514.6|8515.6|8514.7|8515.4|8514.5|4
1651809490000|2022-05-06 03:58:10|8515.4|8514.5|8515.5|8514.6|8515.5|8514.6|8515.4|8514.5|2
1651809500000|2022-05-06 03:58:20|8515.4|8514.5|8515.5|8514.6|8515.5|8514.6|8515.4|8514.5|8
1651809510000|2022-05-06 03:58:30|8515.4|8514.5|8515.4|8514.5|8515.4|8514.5|8515.4|8514.5|1
1651809520000|2022-05-06 03:58:40|8515.5|8514.6|8516.3|8514.8|8516.4|8515.1|8515.4|8514.5|16
1651809530000|2022-05-06 03:58:50|8516.4|8514.9|8516.4|8514.9|8516.5|8515|8516.3|8514.8|9
1651809540000|2022-05-06 03:59:00|8516.5|8515|8516.1|8515.2|8516.5|8515.3|8516.1|8514.8|13
1651809550000|2022-05-06 03:59:10|8516|8515.1|8515.8|8514.9|8516|8515.1|8515.7|8514.8|9
1651809560000|2022-05-06 03:59:20|8515.7|8514.8|8515.9|8515|8516.1|8515|8515.7|8514.5|10
1651809570000|2022-05-06 03:59:30|8516|8515.1|8515.9|8515|8516|8515.1|8515.9|8515|6
1651809580000|2022-05-06 03:59:40|8515.8|8514.9|8516.2|8514.7|8516.3|8515|8515.7|8514.7|12
1651809590000|2022-05-06 03:59:50|8516.3|8514.8|8516|8515.1|8516.3|8515.2|8515.9|8514.7|10
1651809600000|2022-05-06 04:00:00|8516.1|8515.2|8516.1|8515.2|8516.5|8515.3|8516|8514.8|19
1651809610000|2022-05-06 04:00:10|8516|8515.1|8516|8515.1|8516.1|8515.2|8516|8515.1|5
1651809620000|2022-05-06 04:00:20|8516.1|8515.2|8516.5|8515|8516.5|8515.4|8516.1|8515|9
1651809630000|2022-05-06 04:00:30|8516.3|8515.4|8516|8515.1|8516.7|8515.7|8516|8514.7|24
1651809640000|2022-05-06 04:00:40|8516.1|8515.2|8516.1|8515.2|8516.1|8515.2|8515.9|8515|6
1651809650000|2022-05-06 04:00:50|8516.2|8515.3|8516.1|8515.2|8516.2|8515.3|8516.1|8515.2|2
1651809660000|2022-05-06 04:01:00|8516|8515.1|8515.9|8515|8516.2|8515.1|8515.9|8514.6|6
1651809670000|2022-05-06 04:01:10|8516.2|8514.7|8516.1|8514.6|8516.2|8514.7|8516.1|8514.6|2
1651809680000|2022-05-06 04:01:20|8516.2|8514.7|8515.7|8514.2|8516.2|8514.9|8515.3|8514.1|11
1651809690000|2022-05-06 04:01:30|8515.6|8514.1|8515.7|8514.2|8515.7|8514.2|8515.6|8514.1|2
1651809700000|2022-05-06 04:01:40|8515.6|8514.1|8515.6|8514.1|8515.6|8514.3|8515.1|8513.9|18
1651809710000|2022-05-06 04:01:50|8515.3|8514.4|8515.4|8513.9|8515.4|8514.4|8514.9|8513.9|14
1651809720000|2022-05-06 04:02:00|8515.1|8514.2|8515.2|8513.7|8515.4|8514.3|8514.9|8513.7|14
1651809730000|2022-05-06 04:02:10|8515.3|8513.8|8515.3|8513.8|8515.3|8514.2|8514.9|8513.7|11
1651809740000|2022-05-06 04:02:20|8515.2|8513.7|8514.8|8513.3|8515.2|8513.8|8514.7|8513.3|5
1651809750000|2022-05-06 04:02:30|8514.9|8513.4|8514.8|8513.3|8515|8513.6|8514.5|8513.3|7
1651809760000|2022-05-06 04:02:40|8514.9|8513.4|8514.4|8513.5|8514.9|8513.6|8514.4|8513.2|10
1651809770000|2022-05-06 04:02:50|8514.7|8513.2|8514.7|8513.2|8514.7|8513.2|8514.7|8513.2|1
1651809780000|2022-05-06 04:03:00|8514.5|8513|8514.7|8513.2|8514.7|8513.4|8514.3|8513|13
1651809790000|2022-05-06 04:03:10|8514.9|8513.4|8514.9|8513.4|8514.9|8513.4|8514.8|8513.3|9
1651809800000|2022-05-06 04:03:20|8514.8|8513.3|8514.4|8513.5|8514.8|8513.6|8514.4|8513.3|6
1651809810000|2022-05-06 04:03:30|8514.6|8513.7|8514.7|8513.8|8515.2|8514|8514.6|8513.4|14
1651809820000|2022-05-06 04:03:40|8514.6|8513.7|8514.6|8513.7|8514.6|8513.7|8514.6|8513.7|1
1651809830000|2022-05-06 04:03:50|8514.7|8513.8|8514.6|8513.7|8514.7|8513.8|8514.6|8513.7|2
1651809840000|2022-05-06 04:04:00|8514.9|8513.4|8514.8|8513.3|8514.9|8513.4|8514.7|8513.2|6
1651809850000|2022-05-06 04:04:10|8514.7|8513.2|8514.6|8513.1|8514.9|8513.4|8514.3|8513|9
1651809860000|2022-05-06 04:04:20|8514.7|8513.2|8514.4|8513.5|8514.9|8513.7|8514.3|8513.1|12
1651809870000|2022-05-06 04:04:30|8514.5|8513.6|8514.9|8513.4|8514.9|8513.6|8514.5|8513.4|2
1651809880000|2022-05-06 04:04:40|8514.6|8513.7|8514.6|8513.7|8514.6|8513.7|8514.6|8513.7|1
1651809890000|2022-05-06 04:04:50|8514.7|8513.8|8515|8513.5|8515.1|8513.8|8514.6|8513.4|6
1651809900000|2022-05-06 04:05:00|8514.9|8513.4|8514.9|8513.4|8515|8513.5|8514.8|8513.3|8
1651809910000|2022-05-06 04:05:10|8514.8|8513.3|8514.8|8513.3|8514.9|8513.7|8514.6|8513.3|6
1651809920000|2022-05-06 04:05:20|8514.9|8513.4|8514.9|8513.4|8515|8513.5|8514.9|8513.4|5
1651809930000|2022-05-06 04:05:30|8515|8513.5|8514.9|8513.4|8515|8513.5|8514.9|8513.4|2
1651809940000|2022-05-06 04:05:40|8515|8513.5|8514.9|8513.4|8515|8513.5|8514.9|8513.4|4
1651809950000|2022-05-06 04:05:50|8515|8513.5|8514.9|8513.4|8515|8513.5|8514.8|8513.3|4
1651809960000|2022-05-06 04:06:00|8514.8|8513.3|8514.8|8513.3|8515|8513.7|8514.3|8513.2|16
1651809970000|2022-05-06 04:06:10|8514.7|8513.2|8514.4|8512.9|8514.9|8513.7|8514.1|8512.9|13
1651809980000|2022-05-06 04:06:20|8514.3|8512.8|8514.1|8513.2|8514.6|8513.4|8514.1|8512.8|13
1651809990000|2022-05-06 04:06:30|8514.4|8512.9|8514.8|8513.3|8514.8|8513.6|8514.4|8512.9|14
1651810000000|2022-05-06 04:06:40|8514.9|8513.4|8514.8|8513.3|8514.9|8513.4|8514.7|8513.2|8
1651810010000|2022-05-06 04:06:50|8514.7|8513.2|8514.8|8513.3|8514.8|8513.6|8514.5|8513.1|8
1651810020000|2022-05-06 04:07:00|8514.7|8513.2|8514.7|8513.2|8514.8|8513.3|8514.7|8513.2|3
1651810030000|2022-05-06 04:07:10|8514.6|8513.1|8514.5|8513|8514.6|8513.5|8514.1|8513|12
1651810040000|2022-05-06 04:07:20|8514.6|8513.1|8514.3|8512.8|8514.6|8513.3|8514|8512.8|13
1651810050000|2022-05-06 04:07:30|8514.4|8512.9|8514|8513.1|8514.6|8513.2|8514|8512.7|11
1651810060000|2022-05-06 04:07:40|8514.1|8513.2|8514.3|8512.8|8514.4|8513.2|8514|8512.8|10
1651810070000|2022-05-06 04:07:50|8514.4|8512.9|8514.2|8512.7|8514.4|8512.9|8514.1|8512.6|10
1651810080000|2022-05-06 04:08:00|8514.3|8512.8|8514.4|8512.9|8514.5|8513|8514.3|8512.8|15
1651810090000|2022-05-06 04:08:10|8514.3|8513.4|8514.6|8513.1|8514.6|8513.4|8514.2|8512.9|17
1651810100000|2022-05-06 04:08:20|8514.5|8513|8515|8513.5|8515.1|8513.6|8514.4|8513|17
1651810110000|2022-05-06 04:08:30|8514.9|8513.4|8515|8513.5|8515.1|8513.6|8514.9|8513.4|5
1651810120000|2022-05-06 04:08:40|8515.1|8513.6|8515|8513.5|8515.1|8513.6|8515|8513.5|2
1651810130000|2022-05-06 04:08:50|8515.1|8513.6|8515|8513.5|8515.1|8513.6|8515|8513.5|2
1651810140000|2022-05-06 04:09:00|8514.5|8513.6|8515|8513.5|8515|8513.6|8514.5|8513.3|11
1651810150000|2022-05-06 04:09:10|8514.9|8513.4|8514.8|8513.9|8515|8513.9|8514.6|8513.4|10
1651810160000|2022-05-06 04:09:20|8514.9|8514|8515.1|8513.6|8515.1|8514|8514.7|8513.5|5
1651810170000|2022-05-06 04:09:30|8515.2|8513.7|8515|8513.5|8515.2|8513.7|8515|8513.5|3
1651810180000|2022-05-06 04:09:40|8514.6|8513.7|8514.7|8513.2|8514.9|8513.8|8514.5|8513.1|14
1651810190000|2022-05-06 04:09:50|8514.6|8513.1|8514.4|8512.9|8514.6|8513.4|8514.3|8512.9|9
1651810200000|2022-05-06 04:10:00|8514.3|8512.8|8514.1|8512.6|8514.4|8512.9|8513.7|8512.5|17
1651810210000|2022-05-06 04:10:10|8514.2|8512.7|8514.1|8513.2|8514.5|8513.3|8514.1|8512.6|14
1651810220000|2022-05-06 04:10:20|8514.2|8513.3|8514.4|8512.9|8514.4|8513.3|8514.1|8512.8|4
1651810230000|2022-05-06 04:10:30|8514.3|8512.8|8514.3|8512.8|8514.4|8512.9|8514.3|8512.8|5
1651810240000|2022-05-06 04:10:40|8514.4|8512.9|8513.1|8512.2|8514.4|8512.9|8513|8511.9|20
1651810250000|2022-05-06 04:10:50|8513.4|8511.9|8513.4|8511.9|8513.5|8512|8513.4|8511.9|5
1651810260000|2022-05-06 04:11:00|8513.5|8512|8513.5|8512|8513.5|8512|8513.4|8511.9|5
1651810270000|2022-05-06 04:11:10|8513.4|8511.9|8513.3|8512.4|8513.6|8512.4|8513.2|8511.9|6
1651810280000|2022-05-06 04:11:20|8513.6|8512.1|8513.5|8512|8513.6|8512.1|8513.4|8511.9|12
1651810290000|2022-05-06 04:11:30|8513.4|8511.9|8513.5|8512|8513.5|8512|8513.4|8511.9|2
1651810300000|2022-05-06 04:11:40|8513.4|8511.9|8513.4|8511.9|8513.4|8511.9|8513.4|8511.9|1
1651810310000|2022-05-06 04:11:50|8513.5|8512|8513.4|8511.9|8513.5|8512|8513.4|8511.9|4
1651810320000|2022-05-06 04:12:00|8513.5|8512|8513.1|8512.2|8513.6|8512.6|8512.9|8511.8|20
1651810330000|2022-05-06 04:12:10|8513.2|8512.3|8513.6|8512.1|8513.7|8512.5|8513.1|8512|15
1651810340000|2022-05-06 04:12:20|8513.7|8512.2|8513.6|8512.1|8513.8|8512.5|8513.3|8512.1|10
1651810350000|2022-05-06 04:12:30|8513.7|8512.2|8513.5|8512|8513.7|8512.2|8513.5|8512|3
1651810360000|2022-05-06 04:12:40|8513.6|8512.1|8513.5|8512|8513.6|8512.4|8512.9|8511.7|19
1651810370000|2022-05-06 04:12:50|8513.6|8512.1|8513.5|8512|8513.6|8512.1|8513.5|8512|8
1651810380000|2022-05-06 04:13:00|8513.6|8512.1|8513.5|8512|8513.6|8512.1|8513.5|8512|2
1651810400000|2022-05-06 04:13:20|8513|8512.1|8513.2|8511.7|8513.2|8512.1|8512.9|8511.7|3
1651810410000|2022-05-06 04:13:30|8513.3|8511.8|8513.3|8511.8|8513.4|8511.9|8513.2|8511.7|5
1651810420000|2022-05-06 04:13:40|8513.4|8511.9|8513.6|8512.1|8513.6|8512.1|8513.4|8511.9|9
1651810430000|2022-05-06 04:13:50|8513.5|8512|8513.4|8511.9|8513.6|8512.4|8513|8511.8|17
1651810440000|2022-05-06 04:14:00|8513.5|8512|8513.4|8511.9|8513.5|8512.3|8513.1|8511.9|10
1651810450000|2022-05-06 04:14:10|8513.5|8512|8513.4|8511.9|8513.5|8512|8513.4|8511.9|2
1651810460000|2022-05-06 04:14:20|8513.3|8512.5|8512.8|8511.9|8513.6|8512.5|8512.8|8511.5|23
1651810470000|2022-05-06 04:14:30|8513.1|8511.6|8512.8|8511.9|8513.2|8511.9|8512.8|8511.5|5
1651810480000|2022-05-06 04:14:40|8512.7|8511.8|8513.2|8512.3|8513.6|8512.4|8512.7|8511.8|21
1651810490000|2022-05-06 04:14:50|8513.1|8512.2|8513.3|8511.8|8513.3|8512.4|8512.9|8511.7|16
1651810500000|2022-05-06 04:15:00|8513.2|8511.7|8512.9|8511.4|8513.2|8511.9|8512.4|8511.1|18
1651810510000|2022-05-06 04:15:10|8512.8|8511.3|8512.8|8511.3|8512.8|8511.6|8512.4|8511.1|7
1651810520000|2022-05-06 04:15:20|8512.5|8511.6|8512.4|8511.5|8512.6|8511.7|8512.4|8511.5|6
1651810530000|2022-05-06 04:15:30|8512.5|8511.6|8512.3|8511.4|8512.5|8511.6|8512.2|8511.3|7
1651810540000|2022-05-06 04:15:40|8512.4|8511.5|8512.4|8511.5|8512.4|8511.5|8512.4|8511.5|1
1651810550000|2022-05-06 04:15:50|8512.5|8511.6|8512.5|8511.6|8512.8|8511.9|8512.4|8511.5|9
1651810560000|2022-05-06 04:16:00|8512.4|8511.5|8512.9|8511.4|8513.5|8512.1|8512.4|8511.3|20
1651810570000|2022-05-06 04:16:10|8513|8511.5|8512.6|8511.7|8513|8511.7|8512.5|8511.3|8
1651810580000|2022-05-06 04:16:20|8512.7|8511.8|8512.5|8511|8513.1|8511.8|8512.3|8510.9|20
1651810590000|2022-05-06 04:16:30|8512.6|8511.1|8512.5|8511|8512.6|8511.1|8512.4|8510.9|6
1651810600000|2022-05-06 04:16:40|8512.2|8511.3|8512.5|8511.6|8512.7|8511.6|8512.2|8511.1|7
1651810610000|2022-05-06 04:16:50|8512.4|8511.5|8512.5|8511.6|8512.5|8511.6|8512.4|8511.5|4
1651810620000|2022-05-06 04:17:00|8512.7|8511.2|8512.9|8511.4|8512.9|8511.8|8512.3|8511.2|16
1651810630000|2022-05-06 04:17:10|8512.8|8511.3|8512.5|8511.6|8512.9|8511.6|8512.5|8511.3|6
1651810640000|2022-05-06 04:17:20|8512.4|8511.5|8512.4|8511.5|8512.5|8511.6|8512.4|8511.5|3
1651810650000|2022-05-06 04:17:30|8512.5|8511.6|8512.5|8511.6|8512.9|8511.6|8512.4|8511.3|14
1651810660000|2022-05-06 04:17:40|8512.4|8511.5|8512.4|8511.5|8512.5|8511.6|8512.4|8511.5|5
1651810670000|2022-05-06 04:17:50|8512.5|8511.6|8512.8|8511.3|8512.8|8511.7|8512.4|8511.3|13
1651810680000|2022-05-06 04:18:00|8512.9|8511.4|8512.9|8511.4|8513|8511.5|8512.8|8511.3|24
1651810690000|2022-05-06 04:18:10|8512.8|8511.3|8513|8512.1|8513.1|8512.2|8512.5|8511.3|13
1651810700000|2022-05-06 04:18:20|8513.1|8512.2|8513.2|8511.7|8513.2|8512.2|8512.9|8511.6|12
1651810710000|2022-05-06 04:18:30|8513.1|8511.6|8512.9|8512|8513.2|8512.2|8512.9|8511.6|16
1651810720000|2022-05-06 04:18:40|8513|8512.1|8512.6|8511.7|8513|8512.1|8512.6|8511.4|8
1651810730000|2022-05-06 04:18:50|8512.7|8511.8|8513.1|8511.6|8513.1|8511.9|8512.6|8511.5|9
1651810740000|2022-05-06 04:19:00|8513|8511.5|8512.8|8511.9|8513.1|8511.9|8512.8|8511.5|11
1651810750000|2022-05-06 04:19:10|8512.6|8511.7|8512.6|8511.7|8512.6|8511.7|8512.6|8511.7|1
1651810760000|2022-05-06 04:19:20|8512.5|8511.6|8512.4|8511.5|8512.6|8511.6|8512.2|8510.9|14
1651810770000|2022-05-06 04:19:30|8512.5|8511.6|8512.3|8511.4|8512.8|8511.6|8512.3|8511.1|9
1651810780000|2022-05-06 04:19:40|8512.4|8511.5|8512.4|8511.5|8512.4|8511.5|8512.3|8511.4|3
1651810790000|2022-05-06 04:19:50|8512.3|8511.4|8511.9|8511|8512.7|8511.5|8511.9|8511|14
1651810800000|2022-05-06 04:20:00|8512.2|8510.7|8512.2|8510.7|8512.3|8511.1|8511.8|8510.7|8
1651810810000|2022-05-06 04:20:10|8511.9|8511|8512.1|8511.2|8512.4|8511.3|8511.9|8510.8|9
1651810820000|2022-05-06 04:20:20|8512.2|8511.3|8512.1|8511.2|8512.7|8511.4|8512|8511.1|16
1651810830000|2022-05-06 04:20:30|8512|8511.1|8512|8511.1|8512.1|8511.2|8512|8511.1|3
1651810840000|2022-05-06 04:20:40|8512.3|8510.8|8512.3|8510.8|8512.3|8510.8|8512.3|8510.8|1
1651810850000|2022-05-06 04:20:50|8512.4|8510.9|8512.2|8510.7|8512.4|8511.1|8511.8|8510.6|14
1651810860000|2022-05-06 04:21:00|8512|8511.1|8512|8511.1|8512.3|8511.1|8511.9|8510.7|11
1651810870000|2022-05-06 04:21:10|8512.3|8510.8|8511.9|8511|8512.3|8511|8511.8|8510.8|4
1651810880000|2022-05-06 04:21:20|8511.8|8510.9|8511.9|8511|8511.9|8511|8511.8|8510.9|2
1651810890000|2022-05-06 04:21:30|8512|8511.1|8512.1|8511.2|8512.1|8511.2|8512|8511.1|2
1651810900000|2022-05-06 04:21:40|8512.4|8510.9|8512.2|8511.3|8512.5|8511.3|8512|8510.8|10
1651810910000|2022-05-06 04:21:50|8512.1|8511.2|8512.2|8511.3|8512.3|8511.4|8512.1|8511.2|6
1651810920000|2022-05-06 04:22:00|8512.3|8511.4|8512.5|8511|8512.5|8511.4|8512.1|8510.9|13
1651810930000|2022-05-06 04:22:10|8512.4|8510.9|8512.1|8511.2|8512.5|8511.3|8512|8510.9|15
1651810940000|2022-05-06 04:22:20|8512.5|8511|8512.1|8511.2|8512.5|8511.3|8512.1|8511|8
1651810950000|2022-05-06 04:22:30|8512|8511.1|8512|8511.1|8512.5|8511.3|8511.9|8510.9|10
1651810960000|2022-05-06 04:22:40|8512.4|8510.9|8512.3|8511.4|8512.6|8511.4|8512.2|8510.8|10
1651810970000|2022-05-06 04:22:50|8512.6|8511.1|8512.7|8511.2|8512.7|8511.5|8512.3|8511|7
1651810980000|2022-05-06 04:23:00|8512.8|8511.3|8512.9|8511.4|8513|8511.5|8512.7|8511.2|12
1651810990000|2022-05-06 04:23:10|8513|8511.5|8513|8511.5|8513.1|8511.8|8512.6|8511.4|12
1651811000000|2022-05-06 04:23:20|8512.7|8511.8|8512.6|8511.7|8513.1|8511.8|8512.5|8511.5|10
1651811010000|2022-05-06 04:23:30|8512.5|8511.6|8511.7|8510.2|8512.5|8511.6|8511.5|8510.1|27
1651811020000|2022-05-06 04:23:40|8511.6|8510.1|8511.7|8510.2|8511.7|8510.2|8511.6|8510.1|8
1651811030000|2022-05-06 04:23:50|8511.8|8510.3|8511.7|8510.2|8511.8|8510.3|8511.6|8510.1|6
1651811040000|2022-05-06 04:24:00|8511.6|8510.1|8511.7|8510.2|8511.7|8510.2|8511.6|8510.1|12
1651811050000|2022-05-06 04:24:10|8511.6|8510.1|8511.4|8510.5|8511.8|8510.5|8511.3|8510.1|9
1651811060000|2022-05-06 04:24:20|8511.3|8510.4|8511.6|8510.1|8511.6|8510.5|8511.2|8510|8
1651811070000|2022-05-06 04:24:30|8511.7|8510.2|8511.6|8510.1|8511.7|8510.5|8511.3|8510|8
1651811080000|2022-05-06 04:24:40|8511.7|8510.2|8511.7|8510.2|8511.7|8510.2|8511.7|8510.2|1
1651811090000|2022-05-06 04:24:50|8511.3|8510.4|8511.8|8510.3|8511.8|8510.6|8511.3|8510.2|5
1651811100000|2022-05-06 04:25:00|8511.7|8510.2|8511.7|8510.2|8511.8|8510.3|8511.6|8510.1|13
1651811110000|2022-05-06 04:25:10|8511.6|8510.1|8511.7|8510.2|8511.7|8510.2|8511.6|8510.1|2
1651811130000|2022-05-06 04:25:30|8511.8|8510.3|8511.8|8510.3|8511.8|8510.3|8511.8|8510.3|1
1651811140000|2022-05-06 04:25:40|8511.7|8510.2|8511.8|8510.3|8511.8|8510.3|8511.7|8510.2|2
1651811150000|2022-05-06 04:25:50|8511.7|8510.2|8511.7|8510.2|8511.8|8510.3|8511.7|8510.2|5
1651811160000|2022-05-06 04:26:00|8511.8|8510.3|8511.7|8510.2|8511.8|8510.3|8511.7|8510.2|2
1651811170000|2022-05-06 04:26:10|8511.8|8510.3|8511.8|8510.3|8511.9|8510.7|8511.5|8510.2|13
1651811180000|2022-05-06 04:26:20|8511.9|8510.4|8511.8|8510.3|8511.9|8510.7|8511.6|8510.3|7
1651811190000|2022-05-06 04:26:30|8511.7|8510.2|8511.8|8510.3|8511.9|8510.4|8511.7|8510.2|12
1651811200000|2022-05-06 04:26:40|8511.9|8510.4|8511|8510.1|8511.9|8510.4|8510.9|8510|6
1651811210000|2022-05-06 04:26:50|8510.9|8510|8511|8510.1|8511|8510.1|8510.9|8510|2
1651811220000|2022-05-06 04:27:00|8510.9|8510|8510.6|8509.1|8511|8510.1|8510.3|8509.1|14
1651811230000|2022-05-06 04:27:10|8510.7|8509.2|8510.7|8509.2|8510.7|8509.2|8510.6|8509.1|7
1651811240000|2022-05-06 04:27:20|8510.6|8509.1|8510.6|8509.1|8510.7|8509.2|8510.6|8509.1|5
1651811250000|2022-05-06 04:27:30|8510.7|8509.2|8510.7|8509.2|8510.7|8509.2|8510.7|8509.2|1
1651811260000|2022-05-06 04:27:40|8510.5|8509.6|8510.7|8509.2|8510.9|8509.7|8510.5|8509.2|12
1651811270000|2022-05-06 04:27:50|8510.3|8509.4|8510.4|8508.9|8510.4|8509.4|8510|8508.6|15
1651811280000|2022-05-06 04:28:00|8510.3|8508.8|8510.4|8508.9|8510.5|8509|8510.2|8508.7|8
1651811290000|2022-05-06 04:28:10|8510.5|8509|8510.2|8508.7|8510.5|8509.1|8509.9|8508.7|15
1651811300000|2022-05-06 04:28:20|8510.3|8508.8|8510.7|8509.2|8510.8|8509.6|8510.2|8508.7|14
1651811310000|2022-05-06 04:28:30|8510.5|8509.6|8510.4|8508.9|8510.8|8509.6|8510.3|8508.8|16
1651811320000|2022-05-06 04:28:40|8510.5|8509|8510.5|8509|8510.6|8509.1|8510.4|8508.9|5
1651811330000|2022-05-06 04:28:50|8510.6|8509.1|8510.4|8508.9|8510.6|8509.1|8510.4|8508.9|3
1651811340000|2022-05-06 04:29:00|8510.5|8509|8510.7|8509.8|8511|8509.8|8510.4|8509|19
1651811350000|2022-05-06 04:29:10|8510.6|8509.7|8511|8509.5|8511.1|8509.7|8510.6|8509.4|8
1651811360000|2022-05-06 04:29:20|8511.1|8510.2|8511.5|8510|8511.5|8510.2|8511.1|8509.9|8
1651811370000|2022-05-06 04:29:30|8511.4|8509.9|8511.5|8510|8511.5|8510|8511.4|8509.9|2
1651811390000|2022-05-06 04:29:50|8511.6|8510.1|8511.4|8509.9|8511.6|8510.1|8511.4|8509.9|3
1651811400000|2022-05-06 04:30:00|8511|8510.1|8511.1|8509.6|8511.5|8510.3|8510.8|8509.5|24
1651811410000|2022-05-06 04:30:10|8511|8509.5|8511.4|8509.9|8511.4|8510|8510.9|8509.5|11
1651811420000|2022-05-06 04:30:20|8511.3|8509.8|8510.9|8510|8511.5|8510|8510.8|8509.6|9
1651811430000|2022-05-06 04:30:30|8511.2|8509.7|8511|8509.5|8511.2|8509.7|8511|8509.5|9
1651811440000|2022-05-06 04:30:40|8511.1|8509.6|8511|8509.5|8511.1|8509.6|8511|8509.5|2
1651811450000|2022-05-06 04:30:50|8511.1|8509.6|8511|8509.5|8511.2|8510|8510.7|8509.4|14
1651811460000|2022-05-06 04:31:00|8511.2|8509.7|8511.3|8509.8|8511.3|8510|8510.9|8509.6|8
1651811470000|2022-05-06 04:31:10|8511.5|8510|8511.7|8510.8|8511.7|8510.8|8511.2|8509.9|7
1651811480000|2022-05-06 04:31:20|8511.6|8510.7|8512|8510.5|8512.3|8510.9|8511.6|8510.4|24
1651811490000|2022-05-06 04:31:30|8512.1|8510.6|8512.1|8510.6|8512.1|8510.6|8512|8510.5|5
1651811500000|2022-05-06 04:31:40|8512|8510.5|8512.1|8510.6|8512.2|8510.7|8512|8510.5|7
1651811510000|2022-05-06 04:31:50|8511.9|8511|8512.2|8510.7|8512.2|8511|8511.8|8510.7|6
1651811520000|2022-05-06 04:32:00|8512.3|8510.8|8512.5|8511|8512.7|8511.6|8512.1|8510.8|22
1651811530000|2022-05-06 04:32:10|8512.6|8511.1|8512.5|8511|8512.6|8511.1|8512.5|8511|6
1651811540000|2022-05-06 04:32:20|8512.6|8511.1|8512.6|8511.1|8512.7|8511.2|8512.5|8511|5
1651811550000|2022-05-06 04:32:30|8512.8|8511.3|8512.6|8511.1|8512.8|8511.3|8512.6|8511.1|6
1651811560000|2022-05-06 04:32:40|8512.7|8511.2|8512.6|8511.1|8512.7|8511.2|8512.5|8511|13
1651811570000|2022-05-06 04:32:50|8512.5|8511|8512.8|8511.3|8512.8|8511.6|8512.3|8511|11
1651811580000|2022-05-06 04:33:00|8512.6|8511.1|8512.7|8511.2|8512.7|8511.2|8512.5|8511|10
1651811590000|2022-05-06 04:33:10|8512.6|8511.1|8512.7|8511.2|8512.8|8511.5|8512.3|8511.1|16
1651811600000|2022-05-06 04:33:20|8512.6|8511.1|8512.7|8511.2|8512.7|8511.2|8512.6|8511.1|4
1651811610000|2022-05-06 04:33:30|8512.8|8511.3|8512.8|8511.9|8513.1|8512|8512.7|8511.2|14
1651811620000|2022-05-06 04:33:40|8512.9|8512|8513.2|8511.7|8513.2|8512|8512.8|8511.6|4
1651811630000|2022-05-06 04:33:50|8513|8512.1|8513.2|8511.7|8513.3|8512.1|8512.9|8511.7|5
1651811640000|2022-05-06 04:34:00|8512.9|8512|8512.8|8511.9|8513|8512.1|8512.8|8511.9|6
1651811650000|2022-05-06 04:34:10|8512.9|8512|8513.2|8512.3|8513.5|8512.6|8512.8|8511.9|15
1651811660000|2022-05-06 04:34:20|8513.4|8511.9|8513.5|8512|8513.5|8512|8513.4|8511.9|4
1651811670000|2022-05-06 04:34:30|8513.3|8511.8|8513.1|8512.2|8513.5|8512.3|8513.1|8511.8|13
1651811680000|2022-05-06 04:34:40|8513.2|8512.3|8513.4|8511.9|8513.4|8512.3|8513.1|8511.9|8
1651811690000|2022-05-06 04:34:50|8513.3|8511.8|8513.8|8512.3|8513.8|8512.7|8513.1|8511.8|12
1651811700000|2022-05-06 04:35:00|8513.5|8512.6|8513.8|8512.9|8514.2|8513|8513.3|8512.4|19
1651811710000|2022-05-06 04:35:10|8513.9|8513|8513.9|8512.4|8514.1|8513|8513.9|8512.4|8
1651811720000|2022-05-06 04:35:20|8514|8512.5|8513.8|8512.3|8514|8512.8|8513.5|8512.3|8
1651811730000|2022-05-06 04:35:30|8513.7|8512.2|8513.7|8512.8|8513.9|8512.8|8513.5|8512.2|8
1651811740000|2022-05-06 04:35:40|8513.6|8512.7|8513.6|8512.7|8513.7|8512.8|8513.6|8512.7|3
1651811750000|2022-05-06 04:35:50|8513.7|8512.8|8513.7|8512.8|8513.7|8512.8|8513.7|8512.8|1
1651811760000|2022-05-06 04:36:00|8513.6|8512.7|8514.2|8512.7|8514.4|8513.1|8513.6|8512.7|11
1651811770000|2022-05-06 04:36:10|8514.1|8512.6|8513.8|8512.9|8514.2|8512.9|8513.8|8512.6|10
1651811780000|2022-05-06 04:36:20|8513.9|8513|8514.2|8512.7|8514.3|8513.1|8513.8|8512.7|6
1651811790000|2022-05-06 04:36:30|8514.3|8512.8|8514.1|8513.2|8514.3|8513.2|8514|8512.7|7
1651811800000|2022-05-06 04:36:40|8513.9|8513|8514.1|8513.2|8514.2|8513.3|8513.9|8512.7|9
1651811810000|2022-05-06 04:36:50|8514.2|8513.3|8514.5|8513|8514.5|8513.4|8514.1|8512.6|25
1651811820000|2022-05-06 04:37:00|8514.4|8512.9|8514.5|8513|8514.6|8513.5|8514.2|8512.9|9
1651811830000|2022-05-06 04:37:10|8514.6|8513.1|8514.7|8513.2|8514.7|8513.5|8514.2|8513|12
1651811840000|2022-05-06 04:37:20|8514.5|8513|8514.2|8513.3|8514.5|8513.4|8514.2|8513|6
1651811850000|2022-05-06 04:37:30|8514.1|8513.2|8514.2|8513.3|8514.2|8513.3|8514.1|8513.2|2
1651811860000|2022-05-06 04:37:40|8514.6|8513.1|8514.2|8513.3|8514.6|8513.3|8514.2|8513|4
1651811870000|2022-05-06 04:37:50|8513.9|8513|8513.8|8512.9|8514.1|8513|8513.8|8512.5|4
1651811880000|2022-05-06 04:38:00|8513.9|8513|8514.1|8513.2|8514.3|8513.2|8513.9|8512.6|8
1651811890000|2022-05-06 04:38:10|8514|8513.1|8514.2|8513.3|8514.2|8513.3|8514|8513.1|3
1651811900000|2022-05-06 04:38:20|8514.1|8513.2|8514.4|8512.9|8514.5|8513.3|8514.1|8512.9|9
1651811910000|2022-05-06 04:38:30|8514.3|8512.8|8514.4|8512.9|8514.4|8512.9|8514.3|8512.8|2
1651811920000|2022-05-06 04:38:40|8514.5|8513|8514.5|8513|8514.5|8513|8514.5|8513|1
1651811930000|2022-05-06 04:38:50|8514.4|8512.9|8514.5|8513|8514.5|8513|8514.4|8512.9|4
1651811940000|2022-05-06 04:39:00|8514.2|8513.3|8514.2|8513.3|8514.3|8513.4|8514.2|8513.3|3
1651811950000|2022-05-06 04:39:10|8514.1|8513.2|8514.7|8513.2|8514.7|8513.4|8514.1|8513.1|8
1651811960000|2022-05-06 04:39:20|8514.6|8513.1|8514.6|8513.1|8514.7|8513.2|8514.6|8513.1|3
1651811970000|2022-05-06 04:39:30|8514.8|8513.3|8514.8|8513.3|8514.8|8513.3|8514.8|8513.3|1
1651811980000|2022-05-06 04:39:40|8514.9|8513.4|8514.4|8512.9|8514.9|8513.4|8514.1|8512.9|11
1651811990000|2022-05-06 04:39:50|8514.5|8513|8514.4|8512.9|8514.5|8513|8514.3|8512.8|4
1651812000000|2022-05-06 04:40:00|8514.3|8512.8|8514.3|8512.8|8514.4|8512.9|8514.3|8512.8|3
1651812010000|2022-05-06 04:40:10|8514.4|8512.9|8514.3|8512.8|8514.4|8512.9|8514.3|8512.8|2
1651812020000|2022-05-06 04:40:20|8514.2|8512.7|8513.8|8512.9|8514.2|8513|8513.6|8512.5|9
1651812030000|2022-05-06 04:40:30|8513.9|8513|8513.8|8512.9|8513.9|8513|8513.8|8512.9|4
1651812040000|2022-05-06 04:40:40|8513.7|8512.8|8513.7|8512.8|8513.8|8512.9|8513.7|8512.8|3
1651812050000|2022-05-06 04:40:50|8513.8|8512.9|8513.7|8512.8|8513.8|8512.9|8513.7|8512.8|2
1651812060000|2022-05-06 04:41:00|8513.8|8512.9|8513.8|8512.9|8513.8|8512.9|8513.3|8512.2|14
1651812070000|2022-05-06 04:41:10|8513.9|8513|8514.2|8513.3|8514.7|8513.5|8513.7|8512.8|19
1651812080000|2022-05-06 04:41:20|8514.1|8513.2|8514.4|8512.9|8514.4|8513.3|8514|8512.9|8
1651812090000|2022-05-06 04:41:30|8514.3|8512.8|8514.5|8513|8514.6|8513.3|8514.1|8512.8|8
1651812100000|2022-05-06 04:41:40|8514.6|8513.1|8514.6|8513.1|8514.7|8513.2|8514.6|8513.1|3
1651812110000|2022-05-06 04:41:50|8514.7|8513.2|8514.7|8513.2|8514.7|8513.2|8514.7|8513.2|1
1651812120000|2022-05-06 04:42:00|8514.6|8513.1|8514.2|8513.3|8514.6|8513.4|8514.2|8513.1|6
1651812130000|2022-05-06 04:42:10|8514.3|8513.4|8514.1|8513.2|8514.3|8513.4|8514.1|8513.2|5
1651812160000|2022-05-06 04:42:40|8514.2|8513.3|8514.1|8513.2|8514.2|8513.3|8514.1|8513.2|4
1651812170000|2022-05-06 04:42:50|8514|8513.1|8514|8513.1|8514|8513.1|8514|8513.1|1
1651812180000|2022-05-06 04:43:00|8514.3|8512.8|8514.2|8513.3|8514.5|8513.3|8514.1|8512.8|6
1651812190000|2022-05-06 04:43:10|8514.4|8513.5|8514.4|8513.5|8514.5|8513.6|8514.4|8513.5|3
1651812200000|2022-05-06 04:43:20|8514.5|8513.6|8514.5|8513|8514.5|8513.6|8514.1|8513|6
1651812210000|2022-05-06 04:43:30|8514.2|8513.3|8514.4|8512.9|8514.5|8513.3|8514.2|8512.9|5
1651812220000|2022-05-06 04:43:40|8514.5|8513|8514.2|8513.3|8514.5|8513.3|8514.2|8513|2
1651812230000|2022-05-06 04:43:50|8514.1|8513.2|8514|8513.1|8514.2|8513.3|8514|8513.1|5
1651812240000|2022-05-06 04:44:00|8514.1|8513.2|8514.1|8513.2|8514.1|8513.2|8514|8513.1|5
1651812250000|2022-05-06 04:44:10|8514|8513.1|8514|8512.5|8514.1|8513.1|8513.7|8512.5|10
1651812260000|2022-05-06 04:44:20|8514.1|8512.6|8513.9|8512.4|8514.1|8512.8|8513.6|8512.4|18
1651812270000|2022-05-06 04:44:30|8514|8512.5|8514|8512.5|8514|8512.5|8514|8512.5|1
1651812280000|2022-05-06 04:44:40|8513.9|8512.4|8513.8|8512.3|8513.9|8512.7|8513.3|8512.2|12
1651812290000|2022-05-06 04:44:50|8514.2|8512.9|8514.3|8513.4|8514.6|8513.6|8514.1|8512.9|15
1651812300000|2022-05-06 04:45:00|8514.2|8513.3|8514.2|8513.3|8514.5|8513.4|8514.2|8512.9|10
1651812310000|2022-05-06 04:45:10|8514.1|8513.2|8514.1|8513.2|8514.2|8513.3|8514.1|8513.2|5
1651812320000|2022-05-06 04:45:20|8514.2|8513.3|8514.2|8513.3|8514.6|8513.3|8514.1|8512.9|5
1651812330000|2022-05-06 04:45:30|8514.3|8513.4|8514.2|8513.3|8514.3|8513.4|8514.2|8513.3|4
1651812340000|2022-05-06 04:45:40|8514.3|8513.4|8514.2|8513.3|8514.3|8513.4|8514.2|8513.3|4
1651812350000|2022-05-06 04:45:50|8514.3|8513.4|8514.3|8513.4|8514.3|8513.4|8514.3|8513.4|1
1651812370000|2022-05-06 04:46:10|8514.4|8513.5|8514.3|8513.4|8514.4|8513.5|8514.3|8513.4|6
1651812390000|2022-05-06 04:46:30|8514.4|8513.5|8514.4|8513.5|8514.4|8513.5|8514.4|8513.5|1
1651812400000|2022-05-06 04:46:40|8514.3|8513.4|8514.4|8513.5|8514.7|8513.5|8514.3|8513.2|3
1651812420000|2022-05-06 04:47:00|8514.3|8513.4|8514.4|8513.5|8514.5|8513.6|8514.3|8513.4|8
1651812430000|2022-05-06 04:47:10|8514.5|8513.6|8515.1|8514.2|8515.1|8514.2|8514.4|8513.4|9
1651812440000|2022-05-06 04:47:20|8515|8514.1|8515.1|8514.2|8515.5|8514.2|8515|8513.9|10
1651812450000|2022-05-06 04:47:30|8515.2|8514.3|8515.2|8514.3|8515.2|8514.3|8515.1|8514.2|3
1651812460000|2022-05-06 04:47:40|8515.1|8514.2|8515.2|8514.3|8515.2|8514.3|8515.1|8514.2|2
1651812470000|2022-05-06 04:47:50|8515.3|8514.4|8515.1|8514.2|8515.3|8514.4|8515.1|8514.2|3
1651812480000|2022-05-06 04:48:00|8515.2|8514.3|8515.1|8514.2|8515.2|8514.3|8515|8514.1|4
1651812490000|2022-05-06 04:48:10|8515.4|8513.9|8515.6|8514.1|8515.6|8514.4|8515.3|8513.9|5
1651812500000|2022-05-06 04:48:20|8515.7|8514.2|8515.6|8514.7|8515.8|8514.7|8515.3|8514.1|7
1651812510000|2022-05-06 04:48:30|8515.5|8514.6|8515.5|8514.6|8515.6|8514.7|8515.5|8514.6|15
1651812520000|2022-05-06 04:48:40|8515.6|8514.7|8515.4|8514.5|8515.7|8514.8|8515.4|8514.5|12
1651812530000|2022-05-06 04:48:50|8515.5|8514.6|8515.4|8514.5|8515.5|8514.6|8515.4|8514.5|10
1651812540000|2022-05-06 04:49:00|8515.5|8514.6|8515.7|8514.2|8515.8|8514.6|8515.4|8514.2|5
1651812550000|2022-05-06 04:49:10|8515.8|8514.3|8515.7|8514.2|8515.8|8514.3|8515.7|8514.2|8
1651812560000|2022-05-06 04:49:20|8515.8|8514.3|8515.8|8514.3|8515.8|8514.3|8515.8|8514.3|1
1651812570000|2022-05-06 04:49:30|8515.4|8514.5|8515.5|8514.6|8515.5|8514.6|8515.4|8514.5|10
1651812580000|2022-05-06 04:49:40|8515.4|8514.5|8515.4|8514.5|8515.5|8514.6|8515.4|8514.5|7
1651812590000|2022-05-06 04:49:50|8515.5|8514.6|8515.4|8514.5|8515.5|8514.6|8515.4|8514.5|2
1651812600000|2022-05-06 04:50:00|8515.3|8514.4|8515.1|8514.2|8515.6|8514.4|8515|8513.8|18
1651812610000|2022-05-06 04:50:10|8515.2|8514.3|8515.1|8514.2|8515.2|8514.3|8515.1|8514.2|4
1651812620000|2022-05-06 04:50:20|8515.5|8514|8515.5|8514|8515.5|8514.3|8515.1|8513.9|9
1651812630000|2022-05-06 04:50:30|8515.2|8514.3|8515.2|8514.3|8515.2|8514.3|8515.1|8514.2|7
1651812640000|2022-05-06 04:50:40|8515.1|8514.2|8515.3|8514.4|8515.6|8514.5|8515.1|8514|13
1651812650000|2022-05-06 04:50:50|8515.4|8514.5|8515.3|8514.4|8515.4|8514.5|8515.2|8514.3|4
1651812660000|2022-05-06 04:51:00|8515.6|8514.1|8515.2|8514.3|8515.6|8514.3|8515.1|8513.9|8
1651812670000|2022-05-06 04:51:10|8514.7|8513.8|8515.5|8514|8515.6|8514.3|8514.6|8513.3|15
1651812680000|2022-05-06 04:51:20|8515.6|8514.1|8515.3|8514.4|8515.6|8514.4|8515.3|8513.9|5
1651812690000|2022-05-06 04:51:30|8515.1|8514.2|8515.1|8514.2|8515.2|8514.3|8515.1|8514.2|3
1651812700000|2022-05-06 04:51:40|8515.2|8514.3|8515.4|8513.9|8515.5|8514.3|8515|8513.8|14
1651812710000|2022-05-06 04:51:50|8515.5|8514|8515.2|8514.3|8515.5|8514.3|8515.1|8513.8|9
1651812720000|2022-05-06 04:52:00|8515.1|8514.2|8515.2|8514.3|8515.2|8514.3|8515.1|8514.2|2
1651812740000|2022-05-06 04:52:20|8515|8514.1|8515.3|8513.8|8515.3|8514.1|8514.9|8513.7|4
1651812750000|2022-05-06 04:52:30|8515.2|8513.7|8515.2|8514.3|8515.3|8514.3|8515|8513.7|8
1651812760000|2022-05-06 04:52:40|8515.1|8514.2|8515.1|8514.2|8515.1|8514.2|8515.1|8514.2|1
1651812770000|2022-05-06 04:52:50|8515|8514.1|8515.5|8514|8515.6|8514.2|8515|8513.8|9
1651812780000|2022-05-06 04:53:00|8515.2|8514.3|8515.5|8514.6|8515.5|8514.6|8515.1|8514.2|11
1651812790000|2022-05-06 04:53:10|8515.4|8514.5|8515.7|8514.2|8515.7|8514.5|8515.4|8514.2|2
1651812800000|2022-05-06 04:53:20|8515.8|8514.3|8516|8514.5|8516.1|8514.7|8515.6|8514.3|7
1651812810000|2022-05-06 04:53:30|8516.1|8514.6|8515.9|8514.4|8516.1|8514.6|8515.9|8514.4|3
1651812820000|2022-05-06 04:53:40|8516|8514.5|8516|8514.5|8516|8514.5|8516|8514.5|1
1651812830000|2022-05-06 04:53:50|8515.6|8514.7|8515.5|8514.6|8515.6|8514.7|8515.5|8514.6|4
1651812840000|2022-05-06 04:54:00|8515.6|8514.7|8515.9|8514.4|8515.9|8514.8|8515.5|8514.4|10
1651812850000|2022-05-06 04:54:10|8516|8514.5|8516|8514.5|8516|8514.5|8516|8514.5|1
1651812870000|2022-05-06 04:54:30|8515.6|8514.7|8516|8514.5|8516|8514.9|8515.6|8514.4|9
1651812880000|2022-05-06 04:54:40|8515.9|8514.4|8515.6|8514.7|8516.1|8514.7|8515.6|8514.3|9
1651812890000|2022-05-06 04:54:50|8515.5|8514.6|8515.6|8514.7|8515.6|8514.7|8515.5|8514.6|4
1651812900000|2022-05-06 04:55:00|8515.5|8514.6|8515.6|8514.7|8515.6|8514.7|8515.5|8514.6|4
1651812920000|2022-05-06 04:55:20|8515.7|8514.8|8515.5|8514.6|8515.7|8514.8|8515.5|8514.6|5
1651812930000|2022-05-06 04:55:30|8515.6|8514.7|8515.6|8514.7|8515.6|8514.7|8515.5|8514.6|3
1651812940000|2022-05-06 04:55:40|8515.7|8514.8|8515.4|8514.5|8515.7|8514.8|8515.4|8514.5|4
1651812950000|2022-05-06 04:55:50|8515.5|8514.6|8515.6|8514.7|8515.6|8514.7|8515.4|8514.5|4
1651812960000|2022-05-06 04:56:00|8515.5|8514.6|8515.5|8514.6|8515.6|8514.7|8515.4|8514.5|5
1651812970000|2022-05-06 04:56:10|8515.6|8514.7|8515.6|8514.7|8515.6|8514.7|8515.4|8514.5|9
1651812980000|2022-05-06 04:56:20|8515.5|8514.6|8515.7|8514.8|8515.7|8514.8|8515.5|8514.6|5
1651812990000|2022-05-06 04:56:30|8515.6|8514.7|8515.8|8514.9|8515.8|8514.9|8515.6|8514.7|5
1651813000000|2022-05-06 04:56:40|8515.7|8514.8|8515.7|8514.8|8515.8|8514.9|8515.6|8514.7|5
1651813010000|2022-05-06 04:56:50|8515.8|8514.9|8516.3|8514.8|8516.4|8515.2|8515.7|8514.8|8
1651813020000|2022-05-06 04:57:00|8516.4|8514.9|8516.3|8514.8|8516.4|8515.2|8515.8|8514.7|15
1651813030000|2022-05-06 04:57:10|8516.2|8514.7|8515.7|8514.8|8516.2|8515.2|8515.7|8514.7|10
1651813040000|2022-05-06 04:57:20|8516|8514.5|8515.8|8514.9|8516|8514.9|8515.5|8514.5|13
1651813050000|2022-05-06 04:57:30|8515.7|8514.8|8515.8|8514.9|8515.8|8514.9|8515.7|8514.8|2
1651813060000|2022-05-06 04:57:40|8516.1|8515.2|8516.1|8515.2|8516.5|8515.3|8516|8514.9|7
1651813070000|2022-05-06 04:57:50|8516.2|8515.3|8516.2|8515.3|8516.3|8515.4|8516.2|8515.3|5
1651813080000|2022-05-06 04:58:00|8516.3|8515.4|8516.5|8515|8516.9|8515.6|8516.1|8514.8|23
1651813090000|2022-05-06 04:58:10|8516.6|8515.1|8516.9|8516|8517|8516.1|8516.2|8515|26
1651813100000|2022-05-06 04:58:20|8517|8516.1|8517.1|8515.6|8517.2|8516.1|8516.8|8515.6|17
1651813110000|2022-05-06 04:58:30|8517.2|8515.7|8516.8|8515.9|8517.2|8515.9|8516.7|8515.6|12
1651813120000|2022-05-06 04:58:40|8516.9|8515.4|8516.8|8515.9|8517.2|8516|8516.8|8515.4|10
1651813130000|2022-05-06 04:58:50|8516.9|8516|8516.7|8515.8|8516.9|8516|8516.5|8515.3|15
1651813140000|2022-05-06 04:59:00|8516.9|8515.4|8516.5|8515.6|8517.1|8515.9|8516.4|8515.4|20
1651813150000|2022-05-06 04:59:10|8516.6|8515.7|8516.7|8515.2|8516.7|8515.7|8516.4|8515.2|19
1651813160000|2022-05-06 04:59:20|8516.8|8515.3|8516.2|8515.3|8516.8|8515.8|8516.2|8515.1|12
1651813170000|2022-05-06 04:59:30|8516.6|8515.1|8516.2|8515.3|8516.6|8515.4|8516.2|8515|6
1651813180000|2022-05-06 04:59:40|8516.3|8515.4|8516.3|8515.4|8516.6|8515.5|8516.2|8515|11
1651813190000|2022-05-06 04:59:50|8516.2|8515.3|8516.4|8514.9|8516.8|8515.4|8516|8514.8|14
1651813200000|2022-05-06 05:00:00|8516.2|8515.3|8516.6|8515.1|8516.7|8515.4|8516.1|8514.8|27
1651813210000|2022-05-06 05:00:10|8516.5|8515|8516.5|8515|8516.8|8515.4|8516.2|8515|14
1651813220000|2022-05-06 05:00:20|8516.6|8515.1|8516.9|8516|8517.2|8516|8516.5|8515.1|18
1651813230000|2022-05-06 05:00:30|8517.2|8515.7|8517.5|8516|8517.7|8516.2|8517.1|8515.7|13
1651813240000|2022-05-06 05:00:40|8517.6|8516.1|8517.5|8516|8517.7|8516.2|8517.5|8516|8
1651813250000|2022-05-06 05:00:50|8517.4|8515.9|8517.5|8516|8517.6|8516.4|8517.1|8515.9|15
1651813260000|2022-05-06 05:01:00|8517.6|8516.1|8517.4|8515.9|8517.6|8516.1|8517.4|8515.9|5
1651813270000|2022-05-06 05:01:10|8517.5|8516|8517.1|8515.6|8517.5|8516.1|8516.8|8515.5|15
1651813280000|2022-05-06 05:01:20|8517.2|8515.7|8516.8|8515.9|8517.2|8516|8516.7|8515.7|11
1651813290000|2022-05-06 05:01:30|8516.9|8516|8517.1|8515.6|8517.1|8516|8516.7|8515.6|13
1651813300000|2022-05-06 05:01:40|8517.2|8515.7|8517.4|8515.9|8517.4|8515.9|8517.2|8515.7|2
1651813310000|2022-05-06 05:01:50|8517.6|8516.1|8517.7|8516.2|8517.8|8516.5|8517.4|8516|15
1651813320000|2022-05-06 05:02:00|8517.6|8516.1|8517.4|8515.9|8517.7|8516.2|8517.4|8515.9|13
1651813330000|2022-05-06 05:02:10|8517.5|8516|8517.1|8516.2|8517.6|8516.3|8517.1|8515.9|11
1651813340000|2022-05-06 05:02:20|8517.2|8516.3|8517.5|8516|8517.5|8516.3|8517|8515.9|16
1651813350000|2022-05-06 05:02:30|8517.4|8515.9|8517.3|8516.4|8517.7|8516.4|8517.2|8515.9|9
1651813360000|2022-05-06 05:02:40|8517.5|8516|8517.7|8516.2|8517.9|8516.6|8517.4|8516|18
1651813370000|2022-05-06 05:02:50|8517.8|8516.3|8517.7|8516.2|8517.8|8516.6|8517.4|8516.2|6
1651813380000|2022-05-06 05:03:00|8517.8|8516.3|8517.9|8516.4|8518.1|8516.9|8517.6|8516.3|11
1651813390000|2022-05-06 05:03:10|8518|8516.5|8518|8516.5|8518.1|8516.6|8517.5|8516.3|12
1651813400000|2022-05-06 05:03:20|8517.9|8516.4|8517.9|8516.4|8518|8516.5|8517.8|8516.3|9
1651813410000|2022-05-06 05:03:30|8517.7|8516.8|8517.7|8516.2|8517.8|8516.8|8517.4|8516.2|7
1651813420000|2022-05-06 05:03:40|8517.8|8516.3|8517.2|8515.7|8517.9|8516.7|8517|8515.7|13
1651813430000|2022-05-06 05:03:50|8517.1|8515.6|8517.4|8515.9|8517.5|8516.2|8516.7|8515.4|20
1651813440000|2022-05-06 05:04:00|8517.5|8516|8517.2|8516.3|8517.5|8516.3|8517.2|8515.9|4
1651813450000|2022-05-06 05:04:10|8517.5|8516.6|8517.2|8516.3|8517.6|8516.6|8517.2|8516|15
1651813460000|2022-05-06 05:04:20|8517.1|8516.2|8517|8516.1|8517.2|8516.3|8517|8516.1|4
1651813470000|2022-05-06 05:04:30|8517.3|8515.8|8517.4|8515.9|8517.4|8515.9|8517.3|8515.8|10
1651813490000|2022-05-06 05:04:50|8517.5|8516|8517.5|8516|8517.5|8516|8517.5|8516|1
1651813500000|2022-05-06 05:05:00|8517.6|8516.1|8517.9|8516.4|8517.9|8516.7|8517.4|8515.9|15
1651813510000|2022-05-06 05:05:10|8517.8|8516.3|8518|8516.5|8518|8516.5|8517.7|8516.2|10
1651813520000|2022-05-06 05:05:20|8517.9|8516.4|8517.7|8516.8|8518|8516.8|8517.6|8516.3|13
1651813530000|2022-05-06 05:05:30|8517.8|8516.9|8517.8|8516.9|8517.8|8516.9|8517.8|8516.9|1
1651813540000|2022-05-06 05:05:40|8517.7|8516.8|8517.9|8517|8518.3|8517.1|8517.7|8516.7|7
1651813550000|2022-05-06 05:05:50|8518|8517.1|8517.9|8517|8518.2|8517.1|8517.8|8516.6|7
1651813560000|2022-05-06 05:06:00|8518|8517.1|8517.6|8516.7|8518|8517.1|8517.6|8516.4|5
1651813570000|2022-05-06 05:06:10|8517.7|8516.8|8517.9|8516.4|8518|8516.8|8517.7|8516.3|5
1651813580000|2022-05-06 05:06:20|8517.8|8516.3|8517.5|8516|8517.9|8516.4|8517.1|8515.9|13
1651813590000|2022-05-06 05:06:30|8517.2|8516.3|8517.5|8516|8517.6|8516.4|8517.2|8516|12
1651813600000|2022-05-06 05:06:40|8517.6|8516.1|8517.5|8516|8517.6|8516.1|8517.4|8515.9|4
1651813610000|2022-05-06 05:06:50|8517.6|8516.1|8517.4|8516.5|8517.6|8516.5|8517.3|8516.1|3
1651813620000|2022-05-06 05:07:00|8517.3|8516.4|8517.3|8515.8|8517.6|8516.4|8517|8515.7|14
1651813630000|2022-05-06 05:07:10|8517.2|8515.7|8517.1|8516.2|8517.4|8516.2|8517|8515.7|11
1651813640000|2022-05-06 05:07:20|8517|8516.1|8517|8516.1|8517.1|8516.2|8516.9|8516|6
1651813650000|2022-05-06 05:07:30|8517.3|8515.8|8517.4|8515.9|8517.4|8515.9|8517.3|8515.8|8
1651813660000|2022-05-06 05:07:40|8517.1|8516.2|8517.1|8516.2|8517.4|8516.3|8517|8515.9|8
1651813670000|2022-05-06 05:07:50|8517|8516.1|8517.1|8516.2|8517.1|8516.2|8517|8516.1|4
1651813680000|2022-05-06 05:08:00|8517|8516.1|8517|8516.1|8517|8516.1|8517|8516.1|1
1651813690000|2022-05-06 05:08:10|8517.2|8515.7|8517.3|8516.4|8517.3|8516.4|8517|8515.7|6
1651813700000|2022-05-06 05:08:20|8517.2|8516.3|8517.2|8516.3|8517.2|8516.3|8517.2|8516.3|1
1651813710000|2022-05-06 05:08:30|8517.1|8516.2|8517.3|8516.4|8517.3|8516.4|8517.1|8516.2|5
1651813720000|2022-05-06 05:08:40|8517.2|8516.3|8517.5|8516|8517.6|8516.5|8517.1|8515.9|6
1651813730000|2022-05-06 05:08:50|8517.6|8516.1|8517.7|8516.2|8517.7|8516.2|8517.6|8516.1|6
1651813740000|2022-05-06 05:09:00|8517.8|8516.3|8518.1|8516.6|8518.2|8516.7|8517.6|8516.1|16
1651813750000|2022-05-06 05:09:10|8518.2|8516.7|8518.3|8516.8|8518.4|8517.1|8518|8516.6|12
1651813760000|2022-05-06 05:09:20|8518.4|8516.9|8518.6|8517.1|8518.6|8517.3|8518.1|8516.7|15
1651813770000|2022-05-06 05:09:30|8518.7|8517.2|8518.1|8517.2|8518.7|8517.5|8518|8516.8|14
1651813780000|2022-05-06 05:09:40|8518.3|8516.8|8517.8|8516.9|8518.3|8517.2|8517.8|8516.6|12
1651813790000|2022-05-06 05:09:50|8517.7|8516.8|8518.2|8516.7|8518.2|8517|8517.7|8516.5|14
1651813800000|2022-05-06 05:10:00|8518.1|8516.6|8517.9|8517|8518.1|8517|8517.7|8516.5|13
1651813810000|2022-05-06 05:10:10|8518.3|8516.8|8518.3|8516.8|8518.4|8517.4|8517.9|8516.7|16
1651813820000|2022-05-06 05:10:20|8518.4|8516.9|8517.2|8516.3|8518.4|8516.9|8517.2|8516.3|15
1651813830000|2022-05-06 05:10:30|8517.3|8516.4|8517.2|8516.3|8517.3|8516.4|8517.2|8516.3|4
1651813840000|2022-05-06 05:10:40|8517.3|8516.4|8517.4|8516.5|8517.8|8516.6|8517.2|8516.1|13
1651813850000|2022-05-06 05:10:50|8517.3|8516.4|8517.5|8516.6|8517.5|8516.6|8517.3|8516.4|3
1651813860000|2022-05-06 05:11:00|8517.4|8516.5|8517.4|8516.5|8517.8|8516.9|8517.2|8516.1|27
1651813870000|2022-05-06 05:11:10|8517.3|8516.4|8517.4|8516.5|8517.8|8516.6|8517.2|8516.2|21
1651813880000|2022-05-06 05:11:20|8517.3|8516.4|8517.3|8516.4|8517.3|8516.4|8517.2|8516.3|3
1651813890000|2022-05-06 05:11:30|8517.2|8516.3|8517.5|8516|8517.5|8516.5|8517.2|8516|4
1651813900000|2022-05-06 05:11:40|8517.6|8516.1|8517.6|8516.1|8517.7|8516.5|8517.3|8516.1|8
1651813910000|2022-05-06 05:11:50|8517.4|8516.5|8517.4|8516.5|8517.4|8516.5|8517.4|8516.5|1
1651813920000|2022-05-06 05:12:00|8517.3|8516.4|8517.4|8516.5|8517.9|8516.6|8517.3|8516.2|12
1651813930000|2022-05-06 05:12:10|8517.5|8516.6|8517.3|8516.4|8517.5|8516.6|8517.3|8516.4|5
1651813940000|2022-05-06 05:12:20|8517.4|8516.5|8517.3|8516.4|8517.4|8516.5|8517.3|8516.4|4
1651813950000|2022-05-06 05:12:30|8517.4|8516.5|8517.7|8516.2|8517.7|8516.5|8517.2|8516.2|10
1651813960000|2022-05-06 05:12:40|8517.6|8516.1|8517.4|8516.5|8517.6|8516.6|8517.3|8516.1|13
1651813970000|2022-05-06 05:12:50|8517.5|8516.6|8517.4|8516.5|8517.5|8516.6|8517.4|8516.5|12
1651813980000|2022-05-06 05:13:00|8517.5|8516.6|8517.7|8516.8|8518.1|8516.9|8517.5|8516.4|21
1651813990000|2022-05-06 05:13:10|8517.8|8516.9|8517.6|8516.7|8518|8517.1|8517.5|8516.4|20
1651814000000|2022-05-06 05:13:20|8517.7|8516.8|8518.5|8517|8518.5|8517.3|8517.6|8516.7|19
1651814010000|2022-05-06 05:13:30|8518.1|8517.2|8518.2|8517.3|8518.5|8517.4|8518.1|8516.9|7
1651814020000|2022-05-06 05:13:40|8518.3|8517.4|8518.1|8517.2|8518.5|8517.4|8518.1|8517|11
1651814030000|2022-05-06 05:13:50|8518|8517.1|8518.3|8516.8|8518.3|8517.1|8517.9|8516.6|10
1651814040000|2022-05-06 05:14:00|8518.1|8516.6|8517.9|8517|8518.4|8517.1|8517.7|8516.6|16
1651814050000|2022-05-06 05:14:10|8517.7|8516.8|8518|8517.1|8518.1|8517.2|8517.7|8516.8|8
1651814060000|2022-05-06 05:14:20|8518.1|8517.2|8518.1|8517.2|8518.5|8517.3|8518.1|8517|14
1651814070000|2022-05-06 05:14:30|8518.2|8517.3|8518.1|8517.2|8518.6|8517.3|8518.1|8517.1|14
1651814080000|2022-05-06 05:14:40|8518.2|8517.3|8518.2|8517.3|8518.3|8517.4|8518.1|8517.2|8
1651814090000|2022-05-06 05:14:50|8518.1|8517.2|8518.1|8517.2|8518.2|8517.3|8518.1|8517.2|3
1651814100000|2022-05-06 05:15:00|8518|8517.1|8517.9|8517|8518|8517.1|8517.8|8516.9|8
1651814110000|2022-05-06 05:15:10|8517.8|8516.9|8518.1|8517.2|8518.4|8517.3|8517.8|8516.8|20
1651814120000|2022-05-06 05:15:20|8518.2|8517.3|8519|8517.5|8519|8517.8|8518.2|8517.3|17
1651814130000|2022-05-06 05:15:30|8519.1|8517.6|8518.9|8517.4|8519.1|8517.7|8518.4|8517.3|28
1651814140000|2022-05-06 05:15:40|8518.8|8517.3|8518.6|8517.7|8518.8|8517.7|8518.5|8517.3|9
1651814150000|2022-05-06 05:15:50|8518.7|8517.8|8519.1|8518.2|8519.3|8518.2|8518.5|8517.4|18
1651814160000|2022-05-06 05:16:00|8519.2|8518.3|8518.7|8517.8|8519.3|8518.3|8518.7|8517.5|16
1651814170000|2022-05-06 05:16:10|8518.6|8517.7|8518.9|8518|8519|8518|8518.6|8517.4|17
1651814180000|2022-05-06 05:16:20|8518.7|8517.8|8519|8517.5|8519|8517.8|8518.6|8517.4|10
1651814190000|2022-05-06 05:16:30|8518.9|8517.4|8518.5|8517|8518.9|8517.7|8518.1|8517|13
1651814200000|2022-05-06 05:16:40|8518.4|8516.9|8518.6|8517.7|8518.6|8517.7|8518.1|8516.9|15
1651814210000|2022-05-06 05:16:50|8518.5|8517.6|8518.6|8517.7|8518.6|8517.7|8518.5|8517.6|6
1651814220000|2022-05-06 05:17:00|8518.5|8517.6|8518.9|8517.4|8519|8517.8|8518.5|8517.2|15
1651814230000|2022-05-06 05:17:10|8519|8517.5|8518.7|8517.8|8519|8517.9|8518.6|8517.5|9
1651814240000|2022-05-06 05:17:20|8518.8|8517.9|8518.7|8517.8|8518.8|8517.9|8518.6|8517.7|7
1651814250000|2022-05-06 05:17:30|8518.8|8517.9|8518.8|8517.9|8518.8|8517.9|8518.7|8517.8|9
1651814260000|2022-05-06 05:17:40|8518.7|8517.8|8518.7|8517.8|8518.8|8517.9|8518.7|8517.8|9
1651814270000|2022-05-06 05:17:50|8518.8|8517.9|8518.8|8517.9|8518.8|8517.9|8518.7|8517.8|7
1651814280000|2022-05-06 05:18:00|8518.7|8517.8|8518.9|8517.4|8519|8517.9|8518.6|8517.4|10
1651814290000|2022-05-06 05:18:10|8518.8|8517.3|8518.3|8517.4|8519|8517.6|8518.2|8517.3|11
1651814300000|2022-05-06 05:18:20|8518.6|8517.1|8518.2|8517.3|8518.7|8517.4|8518.2|8517|6
1651814310000|2022-05-06 05:18:30|8518.3|8517.4|8518.3|8517.4|8518.3|8517.4|8518.3|8517.4|1
1651814320000|2022-05-06 05:18:40|8518.4|8517.5|8518.6|8517.7|8519|8517.8|8518.3|8517.4|12
1651814330000|2022-05-06 05:18:50|8518.7|8517.8|8518.7|8517.8|8518.7|8517.8|8518.6|8517.7|9
1651814340000|2022-05-06 05:19:00|8518.6|8517.7|8518.7|8517.2|8518.9|8517.9|8518.5|8517.1|32
1651814350000|2022-05-06 05:19:10|8518.8|8517.3|8518.9|8517.4|8518.9|8517.6|8518.5|8517.2|17
1651814360000|2022-05-06 05:19:20|8518.6|8517.7|8519|8517.5|8519|8517.9|8518.6|8517.5|15
1651814370000|2022-05-06 05:19:30|8519.1|8517.6|8518.9|8517.4|8519.1|8517.9|8518.7|8517.4|9
1651814380000|2022-05-06 05:19:40|8518.8|8517.3|8518.8|8517.3|8519|8517.5|8518.8|8517.3|7
1651814390000|2022-05-06 05:19:50|8518.7|8517.2|8518.8|8517.3|8518.8|8517.5|8518.4|8517.2|17
1651814400000|2022-05-06 05:20:00|8518.7|8517.2|8518.8|8517.3|8518.9|8517.4|8518.7|8517.2|10
1651814410000|2022-05-06 05:20:10|8518.9|8517.4|8518.3|8517.4|8518.9|8517.5|8518.3|8517.3|12
1651814420000|2022-05-06 05:20:20|8518.6|8517.1|8518.5|8517|8518.6|8517.2|8518.1|8516.9|6
1651814430000|2022-05-06 05:20:30|8518.2|8517.3|8518.2|8517.3|8518.2|8517.3|8518.2|8517.3|1
1651814440000|2022-05-06 05:20:40|8518.1|8517.2|8518.2|8517.3|8518.2|8517.3|8518.1|8517.2|4
1651814450000|2022-05-06 05:20:50|8518.3|8517.4|8518.3|8516.8|8518.4|8517.4|8518|8516.7|10
1651814460000|2022-05-06 05:21:00|8518.4|8516.9|8518.4|8516.9|8518.4|8516.9|8518.4|8516.9|1
1651814470000|2022-05-06 05:21:10|8518.5|8517|8518.5|8517|8518.5|8517|8518.4|8516.9|7
1651814480000|2022-05-06 05:21:20|8518.4|8516.9|8518.1|8517.2|8518.6|8517.4|8518.1|8516.9|12
1651814490000|2022-05-06 05:21:30|8518.2|8517.3|8518.2|8517.3|8518.2|8517.3|8518.1|8517.2|3
1651814500000|2022-05-06 05:21:40|8518.3|8517.4|8518.5|8517|8518.7|8517.5|8518.2|8517|15
1651814510000|2022-05-06 05:21:50|8518.7|8517.2|8518.9|8517.4|8519|8517.7|8518.3|8517|18
1651814520000|2022-05-06 05:22:00|8519|8517.5|8519|8517.5|8519|8517.5|8518.9|8517.4|7
1651814530000|2022-05-06 05:22:10|8518.6|8517.7|8518.9|8517.4|8519|8517.7|8518.5|8517.4|8
1651814540000|2022-05-06 05:22:20|8518.8|8517.3|8518.9|8517.4|8519|8517.5|8518.8|8517.3|8
1651814550000|2022-05-06 05:22:30|8518.6|8517.7|8519.5|8518|8519.6|8518.3|8518.6|8517.4|22
1651814560000|2022-05-06 05:22:40|8519.6|8518.1|8519.6|8518.1|8519.6|8518.1|8519.5|8518|5
1651814570000|2022-05-06 05:22:50|8519.5|8518|8519.5|8518|8519.6|8518.1|8519.5|8518|5
1651814580000|2022-05-06 05:23:00|8519.6|8518.1|8519.5|8518|8519.6|8518.4|8519.2|8518|5
1651814590000|2022-05-06 05:23:10|8519.6|8518.1|8518.6|8517.7|8519.6|8518.3|8518.6|8517.7|6
1651814600000|2022-05-06 05:23:20|8518.7|8517.8|8518.6|8517.7|8518.9|8517.9|8518.5|8517.4|12
1651814610000|2022-05-06 05:23:30|8518.9|8517.4|8518.9|8517.4|8518.9|8517.4|8518.8|8517.3|9
1651814620000|2022-05-06 05:23:40|8518.8|8517.3|8518.8|8517.9|8518.8|8517.9|8517.9|8516.7|23
1651814630000|2022-05-06 05:23:50|8518.7|8517.8|8518.8|8517.9|8518.8|8517.9|8518.7|8517.8|6
1651814640000|2022-05-06 05:24:00|8519.1|8517.6|8519|8517.5|8519.1|8517.6|8518.9|8517.4|7
1651814650000|2022-05-06 05:24:10|8519.1|8517.6|8518.9|8518|8519.1|8518|8518.8|8517.6|7
1651814660000|2022-05-06 05:24:20|8518.8|8517.9|8518.9|8518|8519|8518.1|8518.8|8517.9|12
1651814670000|2022-05-06 05:24:30|8519|8518.1|8518.9|8518|8519|8518.1|8518.9|8518|14
1651814680000|2022-05-06 05:24:40|8519|8518.1|8518.9|8518|8519|8518.1|8518.8|8517.9|12
1651814690000|2022-05-06 05:24:50|8518.8|8517.9|8518.9|8518|8519.2|8518.1|8518.8|8517.6|15
1651814700000|2022-05-06 05:25:00|8518.8|8517.9|8519.4|8518.5|8519.7|8518.6|8518.8|8517.9|8
1651814710000|2022-05-06 05:25:10|8519.3|8518.4|8520.1|8518.6|8520.5|8519.3|8519.3|8518.4|15
1651814720000|2022-05-06 05:25:20|8520|8518.5|8520.2|8519.3|8520.5|8519.4|8519.8|8518.5|18
1651814730000|2022-05-06 05:25:30|8520.1|8519.2|8519.8|8518.9|8520.1|8519.2|8519.8|8518.9|14
1651814740000|2022-05-06 05:25:40|8519.7|8518.8|8519.6|8518.7|8520.1|8518.8|8519.6|8518.5|18
1651814750000|2022-05-06 05:25:50|8520|8518.5|8519.8|8518.9|8520|8518.9|8519.7|8518.4|5
1651814760000|2022-05-06 05:26:00|8519.7|8518.8|8519.6|8518.7|8520|8518.8|8519.6|8518.5|11
1651814770000|2022-05-06 05:26:10|8520|8518.5|8519.6|8518.7|8520|8518.8|8519.5|8518.4|7
1651814780000|2022-05-06 05:26:20|8519.5|8518.6|8519.6|8518.7|8519.6|8518.7|8519.5|8518.6|2
1651814800000|2022-05-06 05:26:40|8519.5|8518.6|8520.1|8518.6|8520.1|8518.8|8519.5|8518.4|7
1651814810000|2022-05-06 05:26:50|8520|8518.5|8519.7|8518.8|8520.1|8518.9|8519.7|8518.5|9
1651814820000|2022-05-06 05:27:00|8519.8|8518.9|8519.7|8518.8|8519.8|8518.9|8519.7|8518.8|14
1651814830000|2022-05-06 05:27:10|8519.8|8518.9|8519.9|8518.4|8519.9|8518.9|8519.5|8518.4|7
1651814840000|2022-05-06 05:27:20|8520|8518.5|8519.2|8518.3|8520|8518.5|8519.1|8518.2|6
1651814850000|2022-05-06 05:27:30|8519.5|8518|8519.4|8518.5|8519.5|8518.6|8519.2|8518|8
1651814860000|2022-05-06 05:27:40|8519.3|8518.4|8520|8518.5|8520|8518.8|8519.3|8518.4|12
1651814870000|2022-05-06 05:27:50|8520.1|8518.6|8519.7|8518.8|8520.1|8518.8|8519.7|8518.5|6
1651814880000|2022-05-06 05:28:00|8519.8|8518.9|8519.7|8518.8|8520.1|8518.9|8519.7|8518.5|6
1651814890000|2022-05-06 05:28:10|8520.1|8518.6|8519.7|8518.8|8520.1|8518.8|8519.7|8518.5|6
1651814900000|2022-05-06 05:28:20|8519.6|8518.7|8519.8|8518.9|8519.8|8518.9|8519.6|8518.7|5
1651814910000|2022-05-06 05:28:30|8519.7|8518.8|8519.8|8518.9|8519.8|8518.9|8519.7|8518.8|2
1651814920000|2022-05-06 05:28:40|8519.7|8518.8|8519.7|8518.8|8519.8|8518.9|8519.6|8518.7|11
1651814930000|2022-05-06 05:28:50|8519.6|8518.7|8519.5|8518.6|8519.7|8518.8|8519.5|8518.6|6
1651814940000|2022-05-06 05:29:00|8519.6|8518.7|8519.7|8518.8|8519.8|8518.9|8519.5|8518.6|12
1651814950000|2022-05-06 05:29:10|8519.8|8518.9|8519.7|8518.8|8519.8|8518.9|8519.7|8518.8|4
1651814960000|2022-05-06 05:29:20|8519.8|8518.9|8519.4|8518.5|8520|8519|8519.4|8518.5|10
1651814970000|2022-05-06 05:29:30|8519.6|8518.7|8519.5|8518.6|8520|8518.8|8519.4|8518.3|19
1651814980000|2022-05-06 05:29:40|8519.4|8518.5|8519.8|8518.3|8520.1|8518.8|8519.2|8518.3|26
1651814990000|2022-05-06 05:29:50|8519.4|8518.5|8519.8|8518.3|8520|8518.8|8519.4|8518.1|28
1651815000000|2022-05-06 05:30:00|8519.9|8518.4|8519.5|8518.6|8520|8518.7|8519.3|8518.1|26
1651815010000|2022-05-06 05:30:10|8519.4|8518.5|8519.7|8518.2|8519.8|8518.6|8519.2|8518|22
1651815020000|2022-05-06 05:30:20|8519.8|8518.3|8519.4|8518.5|8519.8|8518.5|8519.3|8518.2|8
1651815030000|2022-05-06 05:30:30|8519.3|8518.4|8519.8|8518.3|8519.8|8518.5|8519.3|8518.2|6
1651815040000|2022-05-06 05:30:40|8519.7|8518.2|8518.9|8518|8519.7|8518.4|8518.9|8517.9|22
1651815050000|2022-05-06 05:30:50|8519|8518.1|8519|8518.1|8519|8518.1|8518.9|8518|11
1651815060000|2022-05-06 05:31:00|8518.9|8518|8519.2|8518.3|8519.5|8518.3|8518.9|8517.7|22
1651815070000|2022-05-06 05:31:10|8519.3|8518.4|8519|8518.1|8519.3|8518.4|8519|8518.1|16
1651815080000|2022-05-06 05:31:20|8518.9|8518|8519|8518.1|8519.2|8518.3|8518.8|8517.9|14
1651815090000|2022-05-06 05:31:30|8518.9|8518|8519.4|8517.9|8519.5|8518.3|8518.9|8517.9|8
1651815100000|2022-05-06 05:31:40|8519|8518.1|8519.4|8517.9|8519.5|8518.3|8519|8517.9|5
1651815110000|2022-05-06 05:31:50|8518.9|8518|8518.8|8517.9|8519.4|8518.1|8518.8|8517.6|8
1651815120000|2022-05-06 05:32:00|8518.9|8518|8518.8|8517.3|8519.1|8518|8518.2|8517.1|18
1651815130000|2022-05-06 05:32:10|8518.9|8517.4|8518.7|8517.2|8518.9|8517.4|8518.6|8517.1|11
1651815140000|2022-05-06 05:32:20|8518.6|8517.1|8518.6|8517.1|8518.7|8517.5|8518.2|8517|19
1651815150000|2022-05-06 05:32:30|8518.7|8517.2|8518.4|8516.9|8518.7|8517.2|8518.1|8516.9|8
1651815160000|2022-05-06 05:32:40|8518.5|8517|8518.4|8516.9|8518.6|8517.1|8518.3|8516.8|14
1651815170000|2022-05-06 05:32:50|8517.9|8517|8518.3|8516.8|8518.4|8517.1|8517.9|8516.6|12
1651815180000|2022-05-06 05:33:00|8518.4|8516.9|8518.2|8517.3|8518.4|8517.3|8518|8516.8|7
1651815190000|2022-05-06 05:33:10|8518.1|8517.2|8518|8517.1|8518.1|8517.2|8518|8517.1|2
1651815200000|2022-05-06 05:33:20|8518.1|8517.2|8517.8|8516.9|8518.2|8517.3|8517.7|8516.7|16
1651815210000|2022-05-06 05:33:30|8518.1|8516.6|8517.7|8516.8|8518.1|8516.9|8517.6|8516.6|7
1651815220000|2022-05-06 05:33:40|8517.6|8516.7|8517.9|8516.4|8517.9|8516.8|8517.4|8516.2|9
1651815230000|2022-05-06 05:33:50|8517.8|8516.3|8517.8|8516.3|8517.8|8516.3|8517.7|8516.2|5
1651815240000|2022-05-06 05:34:00|8517.7|8516.2|8517.7|8516.2|8517.8|8516.3|8517.7|8516.2|5
1651815250000|2022-05-06 05:34:10|8517.8|8516.3|8517.7|8516.2|8517.8|8516.3|8517.6|8516.1|4
1651815260000|2022-05-06 05:34:20|8517.6|8516.1|8517.5|8516|8517.7|8516.2|8517.1|8515.9|9
1651815270000|2022-05-06 05:34:30|8517.6|8516.1|8517.5|8516.6|8517.6|8516.6|8517.3|8515.9|10
1651815280000|2022-05-06 05:34:40|8517.4|8516.5|8517.7|8516.2|8517.8|8516.7|8517.3|8516.2|10
1651815290000|2022-05-06 05:34:50|8517.8|8516.3|8517.5|8516|8517.8|8516.5|8517.2|8516|9
1651815300000|2022-05-06 05:35:00|8517.3|8516.4|8517.4|8515.9|8517.5|8516.4|8517.1|8515.9|13
1651815310000|2022-05-06 05:35:10|8517.1|8516.2|8517.2|8516.3|8517.2|8516.3|8517.1|8516.2|10
1651815320000|2022-05-06 05:35:20|8517.1|8516.2|8516.9|8516|8517.3|8516.2|8516.8|8515.6|11
1651815330000|2022-05-06 05:35:30|8517|8516.1|8516.5|8515.6|8517|8516.1|8516.4|8515.5|14
1651815340000|2022-05-06 05:35:40|8516.8|8515.3|8516.5|8515.6|8516.8|8515.6|8516.5|8515.3|2
1651815350000|2022-05-06 05:35:50|8516.6|8515.7|8516.6|8515.1|8516.7|8515.7|8516.3|8515|17
1651815360000|2022-05-06 05:36:00|8516.7|8515.2|8516.9|8516|8517|8516.1|8516.6|8515.2|13
1651815370000|2022-05-06 05:36:10|8517|8516.1|8517.3|8515.8|8517.3|8516.1|8517|8515.6|8
1651815380000|2022-05-06 05:36:20|8517.1|8515.6|8517.3|8515.8|8517.3|8515.8|8517.1|8515.6|7
1651815390000|2022-05-06 05:36:30|8517|8516.1|8517.4|8515.9|8517.4|8516.3|8517|8515.8|11
1651815400000|2022-05-06 05:36:40|8517.3|8515.8|8517.3|8516.4|8517.6|8516.5|8517.2|8515.8|12
1651815410000|2022-05-06 05:36:50|8517.2|8516.3|8517.7|8516.2|8517.7|8516.5|8517.1|8516.1|13
1651815420000|2022-05-06 05:37:00|8517.6|8516.1|8517|8516.1|8517.8|8516.5|8517|8516.1|21
1651815430000|2022-05-06 05:37:10|8517.1|8516.2|8517|8516.1|8517.1|8516.2|8517|8516.1|6
1651815440000|2022-05-06 05:37:20|8517.1|8516.2|8517|8516.1|8517.1|8516.2|8517|8516.1|4
1651815450000|2022-05-06 05:37:30|8516.9|8516|8517|8516.1|8517.2|8516.3|8516.9|8516|12
1651815460000|2022-05-06 05:37:40|8517.1|8516.2|8516.9|8516|8517.1|8516.2|8516.8|8515.9|10
1651815470000|2022-05-06 05:37:50|8517.2|8515.7|8516.8|8515.9|8517.3|8516|8516.7|8515.7|14
1651815480000|2022-05-06 05:38:00|8516.7|8515.8|8516.8|8515.9|8516.8|8515.9|8516.7|8515.8|10
1651815490000|2022-05-06 05:38:10|8516.7|8515.8|8516.6|8515.7|8516.8|8515.9|8516.6|8515.7|10
1651815500000|2022-05-06 05:38:20|8516.7|8515.8|8516.6|8515.7|8516.7|8515.8|8516.6|8515.7|4
1651815510000|2022-05-06 05:38:30|8516.7|8515.8|8516.7|8515.8|8516.9|8516|8516.6|8515.7|13
1651815520000|2022-05-06 05:38:40|8516.6|8515.7|8516.6|8515.7|8516.7|8515.8|8516.6|8515.7|3
1651815530000|2022-05-06 05:38:50|8516.7|8515.8|8517.1|8516.2|8517.3|8516.3|8516.7|8515.7|16
1651815540000|2022-05-06 05:39:00|8517.2|8516.3|8517.1|8516.2|8517.7|8516.3|8517|8516.1|17
1651815550000|2022-05-06 05:39:10|8517.2|8516.3|8517.1|8516.2|8517.6|8516.3|8517.1|8515.9|13
1651815560000|2022-05-06 05:39:20|8517|8516.1|8516.9|8516|8517.2|8516.2|8516.8|8515.6|19
1651815580000|2022-05-06 05:39:40|8516.8|8515.9|8516.9|8516|8517.1|8516|8516.6|8515.5|8
1651815590000|2022-05-06 05:39:50|8516.8|8515.9|8516.8|8515.9|8516.8|8515.9|8516.7|8515.8|5
1651815600000|2022-05-06 05:40:00|8516.7|8515.8|8516.5|8515.6|8517|8516|8516.5|8515.5|15
1651815610000|2022-05-06 05:40:10|8516.6|8515.7|8517|8515.5|8517|8515.7|8516.5|8515.4|10
1651815620000|2022-05-06 05:40:20|8516.9|8515.4|8516.7|8515.2|8516.9|8515.6|8516.2|8515.1|10
1651815630000|2022-05-06 05:40:30|8516.8|8515.3|8516.5|8515|8516.8|8515.3|8516.5|8515|6
1651815640000|2022-05-06 05:40:40|8516.1|8515.2|8516.5|8515|8516.6|8515.4|8516.1|8515|8
1651815650000|2022-05-06 05:40:50|8516.3|8515.4|8516.7|8515.2|8516.7|8515.5|8516.1|8515.1|13
1651815660000|2022-05-06 05:41:00|8516.6|8515.1|8517.2|8515.7|8517.4|8516.2|8516.6|8515.1|21
1651815670000|2022-05-06 05:41:10|8517.1|8516.2|8517.6|8516.1|8517.6|8516.3|8517|8515.9|15
1651815680000|2022-05-06 05:41:20|8517.4|8515.9|8517.2|8516.3|8517.6|8516.5|8517.2|8515.9|14
1651815690000|2022-05-06 05:41:30|8517.3|8516.4|8517.6|8516.1|8517.6|8516.4|8517.1|8515.9|9
1651815700000|2022-05-06 05:41:40|8517.5|8516.6|8518.1|8517.2|8518.1|8517.2|8517.3|8516.2|19
1651815710000|2022-05-06 05:41:50|8518.2|8517.3|8518.5|8517|8518.6|8517.4|8517.9|8516.6|31
1651815720000|2022-05-06 05:42:00|8518.3|8517.4|8518.6|8517.7|8519.1|8517.9|8518.2|8517.1|24
1651815730000|2022-05-06 05:42:10|8518.5|8517.6|8518.8|8517.9|8519|8517.9|8518.4|8517.2|16
1651815740000|2022-05-06 05:42:20|8518.7|8517.8|8518.8|8517.3|8519.3|8518.2|8518.5|8517.3|21
1651815750000|2022-05-06 05:42:30|8518.9|8517.4|8519.2|8517.7|8519.3|8517.9|8518.7|8517.4|20
1651815760000|2022-05-06 05:42:40|8519.1|8517.6|8519.6|8518.1|8519.7|8518.5|8518.9|8517.6|22
1651815770000|2022-05-06 05:42:50|8519.3|8518.4|8519.8|8518.3|8519.9|8519|8519.1|8517.8|24
1651815780000|2022-05-06 05:43:00|8519.9|8518.4|8519.4|8518.5|8519.9|8518.6|8519|8517.8|23
1651815790000|2022-05-06 05:43:10|8519.5|8518.6|8519.2|8518.3|8519.9|8518.6|8519.1|8518|17
1651815800000|2022-05-06 05:43:20|8519.1|8518.2|8519.2|8517.7|8519.5|8518.2|8519|8517.5|8
1651815810000|2022-05-06 05:43:30|8519|8517.5|8518.6|8517.1|8519.1|8517.8|8518.5|8517.1|18
1651815820000|2022-05-06 05:43:40|8518.7|8517.2|8518.7|8517.8|8518.8|8517.8|8518.5|8517.1|9
1651815830000|2022-05-06 05:43:50|8518.6|8517.7|8518.5|8517|8518.9|8517.8|8518.5|8517|14
1651815840000|2022-05-06 05:44:00|8518.4|8516.9|8518.5|8517|8518.8|8517.6|8518.2|8516.7|16
1651815850000|2022-05-06 05:44:10|8518.6|8517.1|8518.2|8517.3|8518.6|8517.4|8518.2|8516.9|23
1651815860000|2022-05-06 05:44:20|8518.3|8517.4|8518.3|8516.8|8518.5|8517.4|8518|8516.7|8
1651815870000|2022-05-06 05:44:30|8518.2|8516.7|8518|8517.1|8518.2|8517.1|8517.9|8516.7|3
1651815880000|2022-05-06 05:44:40|8517.9|8517|8518.1|8516.6|8518.2|8517.1|8517.8|8516.5|16
1651815890000|2022-05-06 05:44:50|8518.2|8516.7|8518.2|8516.7|8518.3|8516.8|8518.1|8516.6|5
1651815900000|2022-05-06 05:45:00|8518.1|8516.6|8518.2|8516.7|8518.2|8516.7|8518.1|8516.6|4
1651815910000|2022-05-06 05:45:10|8518.1|8516.6|8518.5|8517|8518.6|8517.1|8518.1|8516.6|10
1651815920000|2022-05-06 05:45:20|8518.6|8517.1|8517.9|8517|8518.6|8517.1|8517.8|8516.6|8
1651815930000|2022-05-06 05:45:30|8517.8|8516.9|8518.3|8516.8|8518.4|8517.2|8517.8|8516.5|14
1651815940000|2022-05-06 05:45:40|8518.2|8516.7|8518.3|8516.8|8518.3|8516.8|8518.2|8516.7|2
1651815950000|2022-05-06 05:45:50|8518.1|8516.6|8518.1|8516.6|8518.2|8516.7|8518.1|8516.6|7
1651815960000|2022-05-06 05:46:00|8518|8516.5|8518|8516.5|8518.1|8516.6|8518|8516.5|7
1651815970000|2022-05-06 05:46:10|8518.1|8516.6|8517.9|8516.4|8518.1|8516.6|8517.9|8516.4|9
1651815980000|2022-05-06 05:46:20|8518|8516.5|8517.4|8515.9|8518|8516.5|8517.1|8515.8|11
1651815990000|2022-05-06 05:46:30|8517.5|8516|8517.1|8515.6|8517.5|8516.1|8517|8515.6|11
1651816000000|2022-05-06 05:46:40|8517.2|8515.7|8517.1|8515.6|8517.3|8516.2|8516.7|8515.5|23
1651816010000|2022-05-06 05:46:50|8517|8515.5|8517|8515.5|8517.1|8515.6|8516.9|8515.4|17
1651816020000|2022-05-06 05:47:00|8516.8|8515.3|8516.7|8515.2|8517|8515.5|8516.5|8515|15
1651816030000|2022-05-06 05:47:10|8516.8|8515.3|8516.9|8515.4|8516.9|8515.8|8516.4|8515|21
1651816040000|2022-05-06 05:47:20|8517|8515.5|8516.7|8515.2|8517|8515.5|8516.6|8515.1|18
1651816050000|2022-05-06 05:47:30|8517.1|8515.6|8516.6|8515.7|8517.1|8515.8|8516.3|8515.3|21
1651816060000|2022-05-06 05:47:40|8516.7|8515.8|8517|8515.5|8517.1|8515.8|8516.5|8515.3|21
1651816070000|2022-05-06 05:47:50|8517.2|8515.7|8517.3|8515.8|8517.3|8515.8|8517.2|8515.7|10
1651816080000|2022-05-06 05:48:00|8517.4|8515.9|8517.6|8516.1|8517.7|8516.4|8517.2|8515.7|14
1651816090000|2022-05-06 05:48:10|8517.5|8516|8517.6|8516.1|8517.7|8516.2|8517.5|8516|10
1651816100000|2022-05-06 05:48:20|8517.5|8516|8517.4|8515.9|8517.6|8516.1|8517.4|8515.9|12
1651816110000|2022-05-06 05:48:30|8517.5|8516|8517.5|8516|8517.7|8516.2|8517.4|8515.9|7
1651816120000|2022-05-06 05:48:40|8517.6|8516.1|8517.5|8516|8517.6|8516.1|8517.5|8516|6
1651816130000|2022-05-06 05:48:50|8517.6|8516.1|8517.6|8516.1|8517.7|8516.2|8517.5|8516|5
1651816140000|2022-05-06 05:49:00|8517.7|8516.2|8517.1|8515.6|8517.8|8516.3|8517.1|8515.6|21
1651816150000|2022-05-06 05:49:10|8517.2|8515.7|8517|8515.5|8517.4|8515.9|8516.9|8515.4|14
1651816160000|2022-05-06 05:49:20|8517.3|8516.1|8517.5|8516|8517.8|8516.4|8517.3|8516|13
1651816170000|2022-05-06 05:49:30|8517.6|8516.1|8517.5|8516|8517.6|8516.4|8517.1|8515.9|12
1651816180000|2022-05-06 05:49:40|8517.6|8516.1|8517.8|8516.3|8517.9|8516.4|8517.5|8516|15
1651816190000|2022-05-06 05:49:50|8517.9|8516.4|8517.6|8516.7|8517.9|8516.8|8517.6|8516.2|15
1651816200000|2022-05-06 05:50:00|8517.7|8516.8|8517.1|8516.2|8517.9|8516.8|8517.1|8516.2|18
1651816210000|2022-05-06 05:50:10|8517.2|8516.3|8517.6|8516.1|8517.7|8516.5|8517.2|8516.1|5
1651816220000|2022-05-06 05:50:20|8517.7|8516.2|8517.5|8516.6|8517.9|8516.6|8517.5|8516.1|11
1651816230000|2022-05-06 05:50:30|8517.7|8516.2|8517.8|8516.3|8517.8|8516.3|8517.7|8516.2|6
1651816240000|2022-05-06 05:50:40|8517.5|8516.6|8517.6|8516.1|8517.6|8516.7|8517.5|8516.1|4
1651816250000|2022-05-06 05:50:50|8517.7|8516.2|8517.7|8516.2|8517.8|8516.3|8517.7|8516.2|5
1651816260000|2022-05-06 05:51:00|8517.6|8516.1|8518|8516.5|8518|8516.9|8517.5|8516.1|13
1651816270000|2022-05-06 05:51:10|8518.1|8516.6|8517.4|8516.5|8518.1|8516.6|8517.3|8516.1|11
1651816280000|2022-05-06 05:51:20|8517.3|8516.4|8517.3|8516.4|8517.8|8516.4|8517.3|8516|20
1651816290000|2022-05-06 05:51:30|8517.6|8516.1|8517.7|8516.2|8517.9|8516.4|8517.5|8516|7
1651816300000|2022-05-06 05:51:40|8517.8|8516.3|8518.3|8516.8|8518.3|8516.9|8517.5|8516.2|15
1651816310000|2022-05-06 05:51:50|8518.2|8516.7|8518.2|8516.7|8518.3|8516.8|8518.1|8516.6|10
1651816320000|2022-05-06 05:52:00|8518.1|8516.6|8517.8|8516.9|8518.2|8516.9|8517.7|8516.5|12
1651816330000|2022-05-06 05:52:10|8518.1|8516.6|8518.1|8516.6|8518.2|8516.8|8517.7|8516.5|14
1651816340000|2022-05-06 05:52:20|8518|8516.5|8518.3|8516.8|8518.3|8516.9|8517.7|8516.5|17
1651816350000|2022-05-06 05:52:30|8518.4|8516.9|8518.1|8517.2|8518.4|8517.2|8517.9|8516.6|12
1651816360000|2022-05-06 05:52:40|8518|8517.1|8518.3|8516.8|8518.4|8517.2|8518|8516.8|6
1651816370000|2022-05-06 05:52:50|8518.4|8516.9|8518.4|8516.9|8518.4|8516.9|8518.3|8516.8|5
1651816380000|2022-05-06 05:53:00|8518.3|8516.8|8518.1|8517.2|8518.5|8517.2|8518|8516.6|17
1651816390000|2022-05-06 05:53:10|8518.4|8516.9|8518|8517.1|8518.5|8517.3|8517.9|8516.7|25
1651816400000|2022-05-06 05:53:20|8518.4|8517.5|8518.9|8517.4|8518.9|8517.5|8518.4|8517.1|12
1651816410000|2022-05-06 05:53:30|8518.5|8517.6|8518.1|8517.2|8518.7|8517.7|8518.1|8517|8
1651816420000|2022-05-06 05:53:40|8518.2|8517.3|8518.1|8517.2|8518.2|8517.3|8518|8517.1|6
1651816430000|2022-05-06 05:53:50|8518.3|8517.4|8518.7|8517.2|8518.7|8517.4|8518.3|8517|11
1651816440000|2022-05-06 05:54:00|8518.6|8517.1|8518.3|8517.4|8518.6|8517.4|8518.2|8517.1|6
1651816450000|2022-05-06 05:54:10|8518.2|8517.3|8519|8517.5|8519.3|8518.1|8518.2|8517.3|22
1651816460000|2022-05-06 05:54:20|8518.9|8517.4|8518.6|8517.1|8519|8517.5|8518.3|8517.1|13
1651816470000|2022-05-06 05:54:30|8518.1|8517.2|8518.2|8517.3|8518.7|8517.4|8518|8516.8|32
1651816480000|2022-05-06 05:54:40|8518.3|8517.4|8518.3|8517.4|8518.7|8517.4|8518.1|8517|13
1651816490000|2022-05-06 05:54:50|8518.4|8517.5|8518.3|8516.8|8518.7|8517.6|8518.1|8516.6|18
1651816500000|2022-05-06 05:55:00|8518.2|8516.7|8518|8517.1|8518.5|8517.2|8517.8|8516.5|20
1651816510000|2022-05-06 05:55:10|8518.1|8517.2|8518|8517.1|8518.3|8517.3|8517.9|8516.6|16
1651816520000|2022-05-06 05:55:20|8518.1|8517.2|8518.4|8517.5|8518.8|8517.6|8518|8516.6|29
1651816530000|2022-05-06 05:55:30|8518.5|8517.6|8519|8517.5|8519|8517.7|8518.4|8517.1|17
1651816540000|2022-05-06 05:55:40|8518.6|8517.7|8518.7|8517.2|8518.8|8517.8|8518.4|8517.1|12
1651816550000|2022-05-06 05:55:50|8518.4|8517.5|8518.5|8517.6|8518.9|8517.6|8518.4|8517.2|10
1651816560000|2022-05-06 05:56:00|8518.8|8517.3|8518.8|8517.9|8519|8517.9|8518.5|8517.2|16
1651816570000|2022-05-06 05:56:10|8518.9|8518|8519.8|8518.3|8519.8|8518.6|8518.8|8517.9|19
1651816580000|2022-05-06 05:56:20|8519.4|8518.5|8519.5|8518.6|8519.7|8518.7|8519.3|8518.1|18
1651816590000|2022-05-06 05:56:30|8519.6|8518.7|8519.7|8518.2|8519.9|8518.7|8519.4|8518.2|20
1651816600000|2022-05-06 05:56:40|8519.6|8518.1|8519.6|8518.1|8519.7|8518.2|8519.6|8518.1|9
1651816610000|2022-05-06 05:56:50|8519.7|8518.2|8519.7|8518.2|8519.7|8518.2|8519.6|8518.1|9
1651816620000|2022-05-06 05:57:00|8519.6|8518.1|8519.5|8518|8519.8|8518.3|8519.5|8518|6
1651816630000|2022-05-06 05:57:10|8519.6|8518.1|8519|8517.5|8519.6|8518.1|8519|8517.5|16
1651816640000|2022-05-06 05:57:20|8518.9|8517.4|8519.3|8517.8|8519.4|8518|8518.9|8517.4|17
1651816650000|2022-05-06 05:57:30|8519.2|8517.7|8518.8|8517.9|8519.3|8518|8518.7|8517.5|14
1651816660000|2022-05-06 05:57:40|8518.9|8518|8518|8517.1|8518.9|8518|8517.9|8516.6|14
1651816670000|2022-05-06 05:57:50|8517.9|8517|8518.1|8516.6|8518.4|8517.1|8517.8|8516.5|17
1651816680000|2022-05-06 05:58:00|8517.9|8516.4|8518.4|8517.5|8518.7|8517.7|8517.9|8516.4|29
1651816690000|2022-05-06 05:58:10|8518.2|8517.3|8518.5|8517.6|8518.7|8517.7|8518|8516.8|23
1651816700000|2022-05-06 05:58:20|8518.6|8517.7|8518.5|8517.6|8518.9|8517.8|8518.5|8517.2|14
1651816710000|2022-05-06 05:58:30|8518.4|8517.5|8518.5|8517|8518.7|8517.5|8518.2|8516.9|23
1651816720000|2022-05-06 05:58:40|8518.4|8516.9|8518.2|8517.3|8518.6|8517.5|8518.2|8516.9|10
1651816730000|2022-05-06 05:58:50|8518.6|8517.1|8518.3|8517.4|8518.6|8517.5|8518.2|8516.9|21
1651816740000|2022-05-06 05:59:00|8518.6|8517.1|8518.5|8517|8518.6|8517.5|8518.2|8517|10
1651816750000|2022-05-06 05:59:10|8518.4|8516.9|8518.2|8516.7|8518.6|8517.2|8518|8516.6|23
1651816760000|2022-05-06 05:59:20|8518|8517.1|8518.2|8516.7|8518.3|8517.2|8517.9|8516.7|17
1651816770000|2022-05-06 05:59:30|8518.3|8516.8|8518.1|8516.6|8518.3|8517.1|8517.9|8516.6|18
1651816780000|2022-05-06 05:59:40|8518.2|8516.7|8518|8516.5|8518.3|8517.2|8518|8516.5|7
1651816790000|2022-05-06 05:59:50|8518.2|8516.7|8518.6|8517.1|8518.6|8517.1|8518.1|8516.6|19
1651816800000|2022-05-06 06:00:00|8518.4|8516.9|8518.1|8516.6|8518.8|8517.3|8518.1|8516.6|21
1651816810000|2022-05-06 06:00:10|8518.2|8516.7|8518.1|8516.6|8518.2|8517|8517.7|8516.2|36
1651816820000|2022-05-06 06:00:20|8518.2|8516.7|8516.4|8514.9|8518.2|8516.7|8516.3|8514.8|30
1651816830000|2022-05-06 06:00:30|8516.6|8515.1|8515.9|8514.4|8516.6|8515.1|8515.6|8514.4|32
1651816840000|2022-05-06 06:00:40|8515.8|8514.3|8516.3|8514.8|8516.5|8515|8515.6|8514.1|16
1651816850000|2022-05-06 06:00:50|8516.2|8514.7|8516.4|8514.9|8516.5|8515|8516|8514.5|22
1651816860000|2022-05-06 06:01:00|8516.5|8515|8516.9|8515.4|8517.3|8516.1|8516.5|8515|26
1651816870000|2022-05-06 06:01:10|8517|8515.5|8516.9|8516|8517.3|8516.1|8516.9|8515.4|21
1651816880000|2022-05-06 06:01:20|8516.8|8515.9|8517.1|8515.6|8517.3|8515.9|8516.7|8515.4|23
1651816890000|2022-05-06 06:01:30|8517.2|8515.7|8516.7|8515.2|8517.2|8515.7|8516.5|8515|25
1651816900000|2022-05-06 06:01:40|8516.6|8515.1|8516.6|8515.1|8516.7|8515.4|8516.2|8515|27
1651816910000|2022-05-06 06:01:50|8516.7|8515.2|8516.8|8515.3|8516.8|8515.3|8516.5|8515|15
1651816920000|2022-05-06 06:02:00|8517|8515.5|8516.8|8515.3|8517.2|8515.9|8516.6|8515.2|21
1651816930000|2022-05-06 06:02:10|8516.9|8515.4|8516.7|8515.2|8516.9|8515.4|8516.5|8515|16
1651816940000|2022-05-06 06:02:20|8516.6|8515.1|8516.5|8515.6|8517.1|8515.8|8516.4|8515.1|25
1651816950000|2022-05-06 06:02:30|8516.6|8515.7|8517.1|8516.2|8517.1|8516.2|8516.5|8515.3|14
1651816960000|2022-05-06 06:02:40|8517.2|8516.3|8516.9|8516|8517.2|8516.3|8516.9|8516|14
1651816970000|2022-05-06 06:02:50|8516.8|8515.9|8516.7|8515.8|8517|8516|8516.3|8514.8|16
1651816980000|2022-05-06 06:03:00|8516.8|8515.9|8516.4|8514.9|8517.1|8516|8516.4|8514.9|20
1651816990000|2022-05-06 06:03:10|8516.5|8515|8516.7|8515.2|8516.7|8515.6|8516.2|8514.9|19
1651817000000|2022-05-06 06:03:20|8516.6|8515.1|8516.5|8515.6|8516.7|8515.6|8516.1|8515|14
1651817010000|2022-05-06 06:03:30|8517|8515.5|8517|8515.5|8517|8515.5|8516.7|8515.2|12
1651817020000|2022-05-06 06:03:40|8517.1|8515.6|8516.8|8515.9|8517.1|8516|8516.6|8515.5|16
1651817030000|2022-05-06 06:03:50|8516.9|8516|8516.9|8516|8517.5|8516.4|8516.8|8515.9|14
1651817040000|2022-05-06 06:04:00|8516.8|8515.9|8516.9|8515.4|8517.2|8516|8516.1|8515|28
1651817050000|2022-05-06 06:04:10|8517|8515.5|8516.5|8515.6|8517|8515.7|8516.2|8515.2|25
1651817060000|2022-05-06 06:04:20|8516.6|8515.7|8517.1|8515.6|8517.1|8515.9|8516.6|8515.3|15
1651817070000|2022-05-06 06:04:30|8516.8|8515.9|8517.2|8515.7|8517.2|8516.1|8516.8|8515.7|10
1651817080000|2022-05-06 06:04:40|8516.8|8515.9|8516.9|8516|8517.4|8516.1|8516.8|8515.6|19
1651817090000|2022-05-06 06:04:50|8517|8516.1|8516.9|8516|8517|8516.1|8516.5|8515.3|20
1651817100000|2022-05-06 06:05:00|8516.8|8515.9|8516.6|8515.1|8517.2|8516.1|8516.3|8515.1|25
1651817110000|2022-05-06 06:05:10|8516.7|8515.2|8516.3|8515.4|8516.7|8515.5|8516.2|8515.2|11
1651817120000|2022-05-06 06:05:20|8516.2|8515.3|8516.2|8515.3|8516.5|8515.6|8516.1|8514.8|14
1651817130000|2022-05-06 06:05:30|8516.4|8515.5|8515.8|8514.9|8516.5|8515.6|8515.8|8514.7|27
1651817140000|2022-05-06 06:05:40|8515.9|8515|8516.2|8515.3|8516.4|8515.5|8515.9|8515|14
1651817150000|2022-05-06 06:05:50|8516.3|8515.4|8516.6|8515.7|8516.7|8515.8|8516.3|8515.2|16
1651817160000|2022-05-06 06:06:00|8516.5|8515.6|8517.5|8516.6|8517.5|8516.6|8516.5|8515.6|18
1651817170000|2022-05-06 06:06:10|8517.2|8516.3|8516.5|8515.6|8517.2|8516.3|8516.5|8515.2|24
1651817180000|2022-05-06 06:06:20|8516.4|8515.5|8515.5|8514.6|8516.6|8515.7|8515.5|8514.6|18
1651817190000|2022-05-06 06:06:30|8515.7|8514.8|8515.2|8514.3|8515.7|8514.8|8514.9|8514|20
1651817200000|2022-05-06 06:06:40|8515.1|8514.2|8515.3|8514.4|8515.5|8514.6|8514.9|8514|22
1651817210000|2022-05-06 06:06:50|8515.2|8514.3|8515.3|8514.4|8515.9|8515|8515.1|8514.2|31
1651817220000|2022-05-06 06:07:00|8515.2|8514.3|8514.6|8513.7|8515.2|8514.3|8514.2|8513.3|20
1651817230000|2022-05-06 06:07:10|8514.5|8513.6|8514.5|8513.6|8514.8|8513.7|8514.3|8513.2|17
1651817240000|2022-05-06 06:07:20|8514.3|8513.4|8514.2|8513.3|8514.3|8513.4|8514|8513.1|20
1651817250000|2022-05-06 06:07:30|8514.1|8513.2|8513.8|8512.9|8514.1|8513.2|8513.3|8512.4|37
1651817260000|2022-05-06 06:07:40|8513.7|8512.8|8514.2|8512.7|8514.3|8513.4|8513.6|8512.5|26
1651817270000|2022-05-06 06:07:50|8514.3|8512.8|8514.3|8513.4|8514.8|8513.7|8514.1|8512.8|18
1651817280000|2022-05-06 06:08:00|8514.4|8513.5|8514.4|8513.5|8514.7|8513.6|8514|8513|34
1651817290000|2022-05-06 06:08:10|8514.6|8513.7|8514.8|8513.9|8515.8|8514.5|8514.5|8513.1|38
1651817300000|2022-05-06 06:08:20|8515.2|8513.7|8514.9|8513.4|8515.2|8514.1|8514.5|8513.3|18
1651817310000|2022-05-06 06:08:30|8514.6|8513.7|8515|8513.5|8515.1|8513.9|8514.6|8513.4|21
1651817320000|2022-05-06 06:08:40|8514.9|8513.4|8514.5|8513.6|8514.9|8513.7|8514.5|8513.3|5
1651817330000|2022-05-06 06:08:50|8514.6|8513.7|8514.4|8513.5|8514.7|8513.7|8514.2|8513|19
1651817340000|2022-05-06 06:09:00|8514.7|8513.2|8514.6|8513.7|8515|8513.9|8514.4|8513.1|16
1651817350000|2022-05-06 06:09:10|8514.5|8513.6|8514.2|8513.3|8515|8513.9|8514.2|8513.1|26
1651817360000|2022-05-06 06:09:20|8514.3|8513.4|8514.6|8513.1|8514.7|8513.7|8513.9|8512.9|16
1651817370000|2022-05-06 06:09:30|8514.5|8513|8514.3|8513.4|8514.5|8513.6|8514.2|8513|12
1651817380000|2022-05-06 06:09:40|8514.4|8513.5|8514.7|8513.8|8514.8|8513.9|8514.4|8513.5|14
1651817390000|2022-05-06 06:09:50|8514.6|8513.7|8514.6|8513.1|8515|8513.9|8514.3|8513|21
1651817400000|2022-05-06 06:10:00|8514.7|8513.2|8514.3|8513.4|8515.1|8513.7|8514.1|8512.9|32
1651817410000|2022-05-06 06:10:10|8514.4|8513.5|8514.2|8513.3|8514.4|8513.5|8514.2|8513.3|6
1651817420000|2022-05-06 06:10:20|8514.3|8513.4|8514.8|8513.3|8514.8|8513.9|8514.2|8513.2|26
1651817430000|2022-05-06 06:10:30|8514.9|8513.4|8514.9|8514|8515|8514.1|8514.5|8513.4|8
1651817440000|2022-05-06 06:10:40|8515.1|8513.6|8514.2|8513.3|8515.1|8513.8|8514.2|8513.3|14
1651817450000|2022-05-06 06:10:50|8514.3|8513.4|8514.1|8513.2|8514.6|8513.4|8514|8513|11
1651817460000|2022-05-06 06:11:00|8514|8513.1|8513.9|8513|8514.1|8513.2|8513.7|8512.8|14
1651817470000|2022-05-06 06:11:10|8513.8|8512.9|8514.4|8513.5|8514.7|8513.5|8513.8|8512.9|21
1651817480000|2022-05-06 06:11:20|8514.7|8513.2|8514.4|8513.5|8514.7|8513.5|8514.4|8513.2|2
1651817490000|2022-05-06 06:11:30|8514.3|8513.4|8515.5|8514|8515.5|8514|8514.3|8513.4|19
1651817500000|2022-05-06 06:11:40|8515.4|8513.9|8515.4|8513.9|8515.5|8514.5|8515.1|8513.9|13
1651817510000|2022-05-06 06:11:50|8515.6|8514.1|8515.5|8514.6|8515.6|8514.6|8515.1|8513.8|12
1651817520000|2022-05-06 06:12:00|8515.4|8514.5|8515.8|8514.3|8515.8|8514.6|8515.3|8514.3|5
1651817530000|2022-05-06 06:12:10|8515.5|8514.6|8515.3|8514.4|8515.7|8514.8|8515.3|8514.1|15
1651817540000|2022-05-06 06:12:20|8515.4|8514.5|8515.2|8514.3|8515.4|8514.5|8515.1|8514.2|6
1651817550000|2022-05-06 06:12:30|8515.1|8514.2|8514.8|8513.9|8515.2|8514.3|8514.8|8513.6|12
1651817560000|2022-05-06 06:12:40|8515|8514.1|8515.1|8514.2|8515.1|8514.2|8515|8514.1|4
1651817570000|2022-05-06 06:12:50|8514.9|8514|8514.7|8513.8|8514.9|8514|8514.7|8513.8|7
1651817580000|2022-05-06 06:13:00|8514.6|8513.7|8514.7|8513.8|8515|8513.8|8514.5|8513.4|10
1651817590000|2022-05-06 06:13:10|8514.8|8513.9|8515|8514.1|8515|8514.1|8514.7|8513.8|11
1651817600000|2022-05-06 06:13:20|8515.1|8514.2|8515.5|8514.6|8515.6|8514.7|8515|8514.1|18
1651817610000|2022-05-06 06:13:30|8515.4|8514.5|8515.4|8514.5|8515.5|8514.6|8515.4|8514.5|3
1651817620000|2022-05-06 06:13:40|8515.5|8514.6|8515.1|8514.2|8515.5|8514.6|8515.1|8514.2|11
1651817630000|2022-05-06 06:13:50|8515|8514.1|8514.6|8513.7|8515|8514.1|8514.6|8513.7|11
1651817640000|2022-05-06 06:14:00|8514.5|8513.6|8515|8514.1|8515.5|8514.3|8514.5|8513.5|26
1651817650000|2022-05-06 06:14:10|8514.9|8514|8515.1|8514.2|8515.6|8514.4|8514.9|8513.8|23
1651817660000|2022-05-06 06:14:20|8515.2|8514.3|8515.1|8514.2|8515.5|8514.3|8515.1|8513.9|16
1651817670000|2022-05-06 06:14:30|8515.2|8514.3|8515.3|8513.8|8515.3|8514.3|8515|8513.7|9
1651817680000|2022-05-06 06:14:40|8515.2|8513.7|8514.9|8514|8515.3|8514.1|8514.7|8513.6|16
1651817690000|2022-05-06 06:14:50|8515.1|8514.2|8515.1|8513.6|8515.3|8514.2|8514.9|8513.6|8
1651817700000|2022-05-06 06:15:00|8515.2|8513.7|8514.4|8513.5|8515.2|8513.8|8514.3|8513|22
1651817710000|2022-05-06 06:15:10|8514.7|8513.2|8514.6|8513.1|8514.8|8513.6|8514.1|8513|16
1651817720000|2022-05-06 06:15:20|8514.7|8513.2|8514.8|8513.3|8514.9|8513.7|8514.4|8513.1|19
1651817730000|2022-05-06 06:15:30|8514.4|8513.5|8515.2|8513.7|8515.5|8514.3|8514.3|8513.1|10
1651817740000|2022-05-06 06:15:40|8515.3|8513.8|8515.5|8514|8515.5|8514.3|8515.2|8513.7|13
1651817750000|2022-05-06 06:15:50|8515.7|8514.2|8515.3|8514.4|8515.7|8514.5|8515.3|8514.1|12
1651817760000|2022-05-06 06:16:00|8515.4|8514.5|8515.7|8514.2|8515.8|8514.6|8515.3|8514.2|10
1651817770000|2022-05-06 06:16:10|8515.3|8514.4|8515.3|8514.4|8515.3|8514.4|8515.3|8514.4|1
1651817780000|2022-05-06 06:16:20|8515.4|8514.5|8515.3|8514.4|8515.7|8514.6|8515.3|8514.2|10
1651817790000|2022-05-06 06:16:30|8515.7|8514.8|8515.6|8514.7|8516.2|8515|8515.6|8514.6|14
1651817800000|2022-05-06 06:16:40|8515.4|8514.5|8515.4|8514.5|8515.8|8514.6|8515.2|8514.2|11
1651817810000|2022-05-06 06:16:50|8515.7|8514.2|8515.4|8514.5|8515.7|8514.5|8515.3|8514.2|3
1651817820000|2022-05-06 06:17:00|8515.3|8514.4|8515.3|8514.4|8515.4|8514.5|8515.3|8514.4|5
1651817830000|2022-05-06 06:17:10|8515.4|8514.5|8515.4|8514.5|8515.8|8514.7|8515.4|8514.2|10
1651817840000|2022-05-06 06:17:20|8515.3|8514.4|8515.1|8514.2|8515.4|8514.5|8515|8513.8|8
1651817850000|2022-05-06 06:17:30|8515.2|8514.3|8516.5|8515.6|8516.7|8515.6|8515.2|8514.3|17
1651817860000|2022-05-06 06:17:40|8516.4|8515.5|8516.2|8514.7|8516.6|8515.7|8515.8|8514.6|24
1651817870000|2022-05-06 06:17:50|8516.1|8514.6|8515.9|8515|8516.1|8515.1|8515.7|8514.5|14
1651817880000|2022-05-06 06:18:00|8516|8515.1|8515.9|8515|8516.4|8515.2|8515.8|8514.8|27
1651817890000|2022-05-06 06:18:10|8515.8|8514.9|8516.3|8515.4|8516.5|8515.4|8515.8|8514.7|15
1651817900000|2022-05-06 06:18:20|8516|8515.1|8515.5|8514|8516.2|8515.2|8515.2|8514|14
1651817910000|2022-05-06 06:18:30|8515.6|8514.1|8515.3|8513.8|8515.6|8514.3|8514.8|8513.8|10
1651817920000|2022-05-06 06:18:40|8515|8514.1|8515|8514.1|8515.1|8514.2|8515|8514.1|9
1651817930000|2022-05-06 06:18:50|8514.9|8514|8515.1|8514.2|8515.1|8514.2|8514.7|8513.8|8
1651817940000|2022-05-06 06:19:00|8515|8514.1|8514.9|8513.4|8515.2|8514.2|8514.7|8513.4|24
1651817950000|2022-05-06 06:19:10|8514.7|8513.8|8514.4|8513.5|8514.9|8513.8|8514.3|8513.2|16
1651817960000|2022-05-06 06:19:20|8514.5|8513.6|8514.8|8513.9|8514.9|8514|8514.4|8513.5|15
1651817970000|2022-05-06 06:19:30|8514.7|8513.8|8514.7|8513.8|8515.1|8513.9|8514.6|8513.6|9
1651817980000|2022-05-06 06:19:40|8514.8|8513.9|8514.8|8513.9|8515.3|8514.2|8514.8|8513.6|25
1651817990000|2022-05-06 06:19:50|8514.7|8513.8|8514.6|8513.7|8515.1|8513.8|8514.6|8513.4|10
1651818000000|2022-05-06 06:20:00|8514.3|8513.4|8515.5|8514|8515.5|8514|8514.2|8513.1|27
1651818010000|2022-05-06 06:20:10|8515.4|8513.9|8515.3|8514.4|8515.5|8514.4|8515.1|8513.9|18
1651818020000|2022-05-06 06:20:20|8515.4|8514.5|8515.5|8514.6|8516.2|8514.9|8515.3|8514.3|18
1651818030000|2022-05-06 06:20:30|8515.8|8514.3|8514.9|8514|8515.9|8514.8|8514.8|8513.9|20
1651818040000|2022-05-06 06:20:40|8515|8514.1|8515.1|8513.6|8515.3|8514.1|8514.7|8513.4|15
1651818050000|2022-05-06 06:20:50|8515|8513.5|8515.6|8514.1|8515.6|8514.5|8514.8|8513.3|22
1651818060000|2022-05-06 06:21:00|8515.7|8514.2|8515.3|8514.4|8515.8|8514.8|8515.3|8514.1|18
1651818070000|2022-05-06 06:21:10|8515.6|8514.1|8515.5|8514|8515.6|8514.4|8515.2|8514|7
1651818080000|2022-05-06 06:21:20|8515.1|8514.2|8514.8|8513.3|8515.3|8514.3|8514.4|8513.2|19
1651818090000|2022-05-06 06:21:30|8515|8514.1|8515.6|8514.1|8515.9|8514.5|8515|8513.9|15
1651818100000|2022-05-06 06:21:40|8515.7|8514.2|8515.7|8514.2|8515.9|8514.7|8515.3|8514.1|22
1651818110000|2022-05-06 06:21:50|8515.4|8514.5|8515.4|8513.9|8515.9|8514.5|8515.1|8513.8|14
1651818120000|2022-05-06 06:22:00|8515.3|8513.8|8515.7|8514.2|8515.7|8514.6|8515|8513.8|22
1651818130000|2022-05-06 06:22:10|8515.4|8514.5|8516.1|8514.6|8516.1|8514.9|8515.1|8513.9|17
1651818140000|2022-05-06 06:22:20|8515.8|8514.9|8515.9|8515|8516.2|8515.3|8515.8|8514.6|11
1651818150000|2022-05-06 06:22:30|8516|8515.1|8516.5|8515|8516.5|8515.4|8515.9|8514.4|20
1651818160000|2022-05-06 06:22:40|8516.6|8515.1|8517|8515.5|8517|8515.9|8516.2|8515.1|20
1651818170000|2022-05-06 06:22:50|8516.9|8515.4|8517|8515.5|8517|8515.9|8516.5|8515.4|12
1651818180000|2022-05-06 06:23:00|8517.1|8515.6|8517.6|8516.1|8518.1|8516.8|8516.9|8515.6|27
1651818190000|2022-05-06 06:23:10|8517.2|8516.3|8517.8|8516.3|8518|8517|8517.2|8516|25
1651818200000|2022-05-06 06:23:20|8517.9|8516.4|8517.4|8515.9|8517.9|8516.5|8517|8515.9|26
1651818210000|2022-05-06 06:23:30|8517.5|8516|8517.2|8515.7|8517.6|8516.1|8516.9|8515.6|12
1651818220000|2022-05-06 06:23:40|8516.9|8516|8517.4|8516.5|8518.2|8517|8516.9|8515.9|29
1651818230000|2022-05-06 06:23:50|8517.5|8516.6|8517.6|8516.7|8517.8|8516.8|8517.4|8516.2|15
1651818240000|2022-05-06 06:24:00|8517.5|8516.6|8517.6|8516.7|8517.9|8516.8|8517.3|8516.4|20
1651818250000|2022-05-06 06:24:10|8517.5|8516.6|8517.7|8516.8|8518.1|8516.9|8517.3|8516.2|18
1651818260000|2022-05-06 06:24:20|8517.8|8516.9|8517.3|8516.4|8517.8|8516.9|8517.3|8516.4|8
1651818270000|2022-05-06 06:24:30|8517.4|8516.5|8517.4|8516.5|8517.9|8516.6|8517.3|8516.4|15
1651818280000|2022-05-06 06:24:40|8517.5|8516.6|8516.6|8515.7|8517.7|8516.6|8516.4|8515.2|20
1651818290000|2022-05-06 06:24:50|8516.5|8515.6|8516.9|8515.4|8517.1|8515.8|8516.5|8515.3|18
1651818300000|2022-05-06 06:25:00|8517|8515.5|8516.5|8515|8517|8515.7|8516|8514.9|19
1651818310000|2022-05-06 06:25:10|8516.4|8514.9|8516.4|8514.9|8516.4|8515.2|8516|8514.9|8
1651818320000|2022-05-06 06:25:20|8516.5|8515|8516.6|8515.7|8516.9|8515.9|8516.1|8515|34
1651818330000|2022-05-06 06:25:30|8517|8515.5|8517|8516.1|8517.1|8516.2|8516.7|8515.4|19
1651818340000|2022-05-06 06:25:40|8516.9|8516|8517|8516.1|8517|8516.1|8516.9|8516|12
1651818350000|2022-05-06 06:25:50|8516.9|8516|8516.7|8515.8|8516.9|8516|8516.6|8515.7|9
1651818360000|2022-05-06 06:26:00|8516.6|8515.7|8516.2|8515.3|8516.8|8515.7|8516.1|8515.2|21
1651818370000|2022-05-06 06:26:10|8516.3|8515.4|8515.9|8515|8516.5|8515.6|8515.8|8514.9|20
1651818380000|2022-05-06 06:26:20|8515.8|8514.9|8516|8515.1|8516.1|8515.2|8515.7|8514.8|14
1651818390000|2022-05-06 06:26:30|8516.4|8515.5|8516.4|8515.5|8516.8|8515.9|8516.1|8515.2|27
1651818400000|2022-05-06 06:26:40|8516.3|8515.4|8516.7|8515.8|8516.9|8516|8516|8515.1|27
1651818410000|2022-05-06 06:26:50|8516.6|8515.7|8517.1|8516.2|8517.6|8516.5|8516.3|8515.1|29
1651818420000|2022-05-06 06:27:00|8517|8516.1|8517|8516.1|8517.6|8516.4|8516.9|8515.8|25
1651818430000|2022-05-06 06:27:10|8516.9|8516|8517.6|8516.7|8517.6|8516.7|8516.6|8515.7|30
1651818440000|2022-05-06 06:27:20|8517.5|8516.6|8516.7|8515.8|8517.9|8516.7|8516.7|8515.8|19
1651818450000|2022-05-06 06:27:30|8516.8|8515.9|8516.6|8515.7|8517|8515.9|8516.4|8515.2|23
1651818460000|2022-05-06 06:27:40|8516.5|8515.6|8516.8|8515.9|8517.1|8516|8516.4|8515.5|26
1651818470000|2022-05-06 06:27:50|8516.9|8516|8517.2|8516.3|8517.5|8516.6|8516.9|8516|20
1651818480000|2022-05-06 06:28:00|8517.4|8515.9|8517.5|8516.6|8518.2|8517.3|8516.8|8515.9|34
1651818490000|2022-05-06 06:28:10|8517.4|8516.5|8517|8516.1|8517.6|8516.7|8516.8|8515.7|19
1651818500000|2022-05-06 06:28:20|8516.9|8516|8517.2|8516.3|8517.2|8516.3|8516.9|8516|12
1651818510000|2022-05-06 06:28:30|8517.1|8516.2|8516.8|8515.9|8517.3|8516.3|8516.8|8515.4|21
1651818520000|2022-05-06 06:28:40|8517|8515.5|8516.4|8514.9|8517|8515.6|8516.1|8514.7|23
1651818530000|2022-05-06 06:28:50|8516.3|8514.8|8516.2|8515.3|8516.8|8515.7|8516|8514.8|30
1651818540000|2022-05-06 06:29:00|8516.1|8515.2|8516.1|8514.6|8516.7|8515.6|8516|8514.5|17
1651818550000|2022-05-06 06:29:10|8516|8514.5|8516.3|8515.4|8517.5|8516|8515.5|8514|37
1651818560000|2022-05-06 06:29:20|8516.2|8515.3|8516.8|8515.3|8516.8|8515.6|8516.2|8515.2|10
1651818570000|2022-05-06 06:29:30|8516.5|8515|8516|8515.1|8516.5|8515.3|8516|8514.8|16
1651818580000|2022-05-06 06:29:40|8516.3|8514.8|8515.9|8514.4|8516.3|8515.2|8515.3|8514.2|27
1651818590000|2022-05-06 06:29:50|8515.8|8514.3|8515|8514.1|8515.9|8514.8|8514.8|8513.7|22
1651818600000|2022-05-06 06:30:00|8515.1|8514.2|8515.2|8514.3|8515.2|8514.3|8514.8|8513.9|20
1651818610000|2022-05-06 06:30:10|8515.1|8514.2|8514.9|8514|8515.4|8514.3|8514.8|8513.9|24
1651818620000|2022-05-06 06:30:20|8515|8514.1|8516.3|8515.4|8516.3|8515.4|8515|8514.1|16
1651818630000|2022-05-06 06:30:30|8516.2|8515.3|8516.2|8514.7|8516.5|8515.5|8515.8|8514.6|18
1651818640000|2022-05-06 06:30:40|8515.9|8515|8516|8515.1|8516.2|8515.3|8515.9|8514.6|10
1651818650000|2022-05-06 06:30:50|8516.3|8514.8|8515.9|8515|8516.4|8515.2|8515.8|8514.8|16
1651818660000|2022-05-06 06:31:00|8516|8515.1|8517|8516.1|8517.5|8516.5|8516|8515.1|29
1651818670000|2022-05-06 06:31:10|8517.1|8516.2|8517.5|8516|8517.5|8516.5|8517.1|8515.9|16
1651818680000|2022-05-06 06:31:20|8517.2|8516.3|8518.2|8517.3|8518.4|8517.5|8517.2|8516.3|22
1651818690000|2022-05-06 06:31:30|8518.1|8517.2|8518.5|8517.6|8518.5|8517.6|8517.6|8516.7|30
1651818700000|2022-05-06 06:31:40|8518.6|8517.7|8518.3|8517.4|8519.1|8518.2|8518|8517.1|29
1651818710000|2022-05-06 06:31:50|8518.5|8517.6|8518.6|8517.7|8518.6|8517.7|8518.1|8517.2|20
1651818720000|2022-05-06 06:32:00|8518.7|8517.8|8517.4|8516.5|8519.1|8518|8517.4|8516.5|25
1651818730000|2022-05-06 06:32:10|8517.3|8516.4|8518.1|8517.2|8518.3|8517.4|8517.3|8516.2|21
1651818740000|2022-05-06 06:32:20|8518.2|8517.3|8518.3|8517.4|8518.6|8517.6|8517.8|8516.9|22
1651818750000|2022-05-06 06:32:30|8518.2|8517.3|8518.2|8517.3|8518.3|8517.4|8518.2|8517.3|5
1651818760000|2022-05-06 06:32:40|8518.1|8517.2|8518.2|8517.3|8518.4|8517.5|8518.1|8517.2|10
1651818770000|2022-05-06 06:32:50|8518.3|8517.4|8518.5|8517.6|8518.6|8517.7|8518.2|8517.3|13
1651818780000|2022-05-06 06:33:00|8518.4|8517.5|8518.4|8517.5|8518.7|8517.8|8517.7|8516.8|22
1651818790000|2022-05-06 06:33:10|8518.3|8517.4|8518.8|8517.3|8518.8|8517.6|8518|8516.8|21
1651818800000|2022-05-06 06:33:20|8518.5|8517.6|8517.8|8516.9|8519.1|8517.9|8517.7|8516.8|32
1651818810000|2022-05-06 06:33:30|8517.7|8516.8|8517.9|8517|8518.7|8517.5|8517.5|8516.3|36
1651818820000|2022-05-06 06:33:40|8518|8517.1|8518.2|8517.3|8518.4|8517.4|8518|8516.8|22
1651818830000|2022-05-06 06:33:50|8518|8517.1|8517.9|8517|8518.6|8517.4|8517.8|8516.6|49
1651818840000|2022-05-06 06:34:00|8517.8|8516.9|8518.4|8517.5|8518.7|8517.8|8517.8|8516.9|26
1651818850000|2022-05-06 06:34:10|8518.5|8517.6|8518.1|8517.2|8518.6|8517.7|8518|8517.1|18
1651818860000|2022-05-06 06:34:20|8518.2|8517.3|8518.2|8517.3|8518.5|8517.3|8518|8517|18
1651818870000|2022-05-06 06:34:30|8518.5|8517|8518.3|8517.4|8518.8|8517.6|8518.2|8517|18
1651818880000|2022-05-06 06:34:40|8518.5|8517.6|8518.5|8517.6|8518.9|8517.8|8518.3|8517.4|14
1651818890000|2022-05-06 06:34:50|8518.6|8517.7|8518.1|8517.2|8518.6|8517.7|8518|8517.1|8
1651818900000|2022-05-06 06:35:00|8518|8517.1|8518.4|8517.5|8518.4|8517.5|8517.9|8517|23
1651818910000|2022-05-06 06:35:10|8518.3|8517.4|8519.1|8518.2|8519.3|8518.2|8517.8|8516.9|22
1651818920000|2022-05-06 06:35:20|8519|8518.1|8519.3|8518.4|8519.5|8518.5|8518.9|8517.7|15
1651818930000|2022-05-06 06:35:30|8519|8518.1|8519.1|8517.6|8519.4|8518.1|8518.8|8517.6|15
1651818940000|2022-05-06 06:35:40|8519|8517.5|8518.6|8517.7|8519|8517.9|8518.6|8517.4|13
1651818950000|2022-05-06 06:35:50|8518.5|8517.6|8518.8|8517.3|8518.8|8517.6|8518.2|8517.2|14
1651818960000|2022-05-06 06:36:00|8518.5|8517.6|8518.6|8517.7|8518.7|8517.8|8518.5|8517.6|11
1651818970000|2022-05-06 06:36:10|8518.5|8517.6|8519.2|8518.3|8519.7|8518.7|8518.5|8517.6|21
1651818980000|2022-05-06 06:36:20|8519.3|8518.4|8518.1|8517.2|8519.3|8518.4|8518|8517.1|26
1651818990000|2022-05-06 06:36:30|8518.2|8517.3|8518.1|8517.2|8518.3|8517.4|8518|8517.1|13
1651819000000|2022-05-06 06:36:40|8517.9|8517|8517.8|8516.9|8518|8517.1|8517.5|8516.6|12
1651819010000|2022-05-06 06:36:50|8517.9|8517|8518.4|8517.5|8518.4|8517.5|8517.9|8517|4
1651819020000|2022-05-06 06:37:00|8518.5|8517.6|8518.6|8517.7|8518.9|8518|8518.4|8517.5|9
1651819030000|2022-05-06 06:37:10|8518.7|8517.8|8518.7|8517.8|8518.8|8517.9|8518.5|8517.6|11
1651819040000|2022-05-06 06:37:20|8519|8518.1|8518.5|8517.6|8519.2|8518.3|8518.5|8517.6|22
1651819050000|2022-05-06 06:37:30|8518.6|8517.7|8518.5|8517.6|8518.7|8517.8|8518.4|8517.5|21
1651819060000|2022-05-06 06:37:40|8518.6|8517.7|8518.2|8517.3|8518.6|8517.7|8518.1|8517.2|9
1651819070000|2022-05-06 06:37:50|8518.3|8517.4|8518.6|8517.7|8518.6|8517.7|8518.1|8517.2|11
1651819080000|2022-05-06 06:38:00|8518.9|8517.4|8518.7|8517.8|8518.9|8517.8|8518.5|8517.2|13
1651819090000|2022-05-06 06:38:10|8519|8517.5|8518|8517.1|8519|8517.9|8517.9|8516.6|18
1651819100000|2022-05-06 06:38:20|8518.1|8517.2|8517.8|8516.9|8518.1|8517.2|8517.5|8516.6|11
1651819110000|2022-05-06 06:38:30|8518.1|8516.6|8517.8|8516.9|8518.1|8517.2|8517.8|8516.5|9
1651819120000|2022-05-06 06:38:40|8517.9|8517|8517.6|8516.7|8517.9|8517|8517.5|8516.6|16
1651819130000|2022-05-06 06:38:50|8517.7|8516.8|8517.5|8516.6|8518.2|8517|8517.4|8516.5|14
1651819140000|2022-05-06 06:39:00|8517.6|8516.7|8517.5|8516.6|8517.6|8516.7|8517.4|8516.5|8
1651819150000|2022-05-06 06:39:10|8517.4|8516.5|8516.9|8516|8517.4|8516.5|8516.9|8516|21
1651819160000|2022-05-06 06:39:20|8516.8|8515.9|8518.4|8517.5|8518.6|8517.6|8516.8|8515.9|27
1651819170000|2022-05-06 06:39:30|8518.5|8517.6|8519|8518.1|8519.1|8518.2|8518|8516.9|25
1651819180000|2022-05-06 06:39:40|8518.9|8518|8518.9|8518|8519.1|8518.2|8518.7|8517.6|17
1651819190000|2022-05-06 06:39:50|8519|8518.1|8519.8|8518.3|8519.9|8518.6|8518.9|8518|11
1651819200000|2022-05-06 06:40:00|8519.9|8518.4|8519.6|8518.7|8519.9|8518.8|8519.3|8518.2|23
1651819210000|2022-05-06 06:40:10|8519.7|8518.8|8519.7|8518.8|8519.7|8518.8|8519.4|8518.5|14
1651819220000|2022-05-06 06:40:20|8519.6|8518.7|8520.4|8518.9|8520.5|8519.4|8519.5|8518.6|16
1651819230000|2022-05-06 06:40:30|8520.3|8518.8|8520|8518.5|8520.3|8519.1|8519.4|8518.2|30
1651819240000|2022-05-06 06:40:40|8519.9|8518.4|8520.1|8519.2|8520.1|8519.2|8519.7|8518.4|17
1651819250000|2022-05-06 06:40:50|8520.2|8519.3|8520.8|8519.3|8520.8|8519.6|8520.1|8519|18
1651819260000|2022-05-06 06:41:00|8520.9|8519.4|8519.7|8518.8|8520.9|8519.6|8519.6|8518.3|23
1651819270000|2022-05-06 06:41:10|8519.8|8518.9|8519.6|8518.7|8520.1|8518.9|8519.6|8518.3|11
1651819280000|2022-05-06 06:41:20|8519.8|8518.3|8519.9|8518.4|8520.1|8518.8|8519.6|8518.3|15
1651819290000|2022-05-06 06:41:30|8520|8518.5|8519.7|8518.2|8520|8518.6|8519.2|8518.1|16
1651819300000|2022-05-06 06:41:40|8519.4|8518.5|8519|8518.1|8519.5|8518.6|8519|8518.1|15
1651819310000|2022-05-06 06:41:50|8519.1|8518.2|8519.7|8518.8|8520.1|8519|8519.1|8518.2|23
1651819320000|2022-05-06 06:42:00|8519.6|8518.7|8520.4|8518.9|8520.4|8519.3|8519.6|8518.3|18
1651819330000|2022-05-06 06:42:10|8520.5|8519|8521.2|8519.7|8521.2|8519.9|8520.2|8518.9|22
1651819340000|2022-05-06 06:42:20|8521.3|8519.8|8521.2|8519.7|8521.3|8520|8520.7|8519.5|14
1651819350000|2022-05-06 06:42:30|8521.4|8519.9|8521.1|8520.2|8521.5|8520.4|8521.1|8519.8|13
1651819360000|2022-05-06 06:42:40|8521.2|8520.3|8521.2|8520.3|8521.6|8520.5|8521.1|8520|15
1651819370000|2022-05-06 06:42:50|8521.1|8520.2|8521.2|8520.3|8521.5|8520.3|8521.1|8519.8|18
1651819380000|2022-05-06 06:43:00|8521.1|8520.2|8521.2|8519.7|8521.4|8520.3|8520.9|8519.7|19
1651819390000|2022-05-06 06:43:10|8521.4|8519.9|8521.3|8519.8|8521.4|8520.3|8520.9|8519.8|14
1651819400000|2022-05-06 06:43:20|8521.2|8519.7|8521.9|8520.4|8521.9|8520.7|8521|8519.7|15
1651819410000|2022-05-06 06:43:30|8521.8|8520.3|8522|8520.5|8522|8520.5|8521.3|8520|13
1651819420000|2022-05-06 06:43:40|8522.1|8520.6|8522.5|8521|8522.7|8521.5|8522.1|8520.6|21
1651819430000|2022-05-06 06:43:50|8522.4|8520.9|8522.6|8521.1|8522.7|8521.5|8522.3|8520.9|20
1651819440000|2022-05-06 06:44:00|8522.7|8521.2|8523|8522.1|8523.2|8522.1|8522.3|8521.1|23
1651819450000|2022-05-06 06:44:10|8522.9|8522|8523.7|8522.8|8523.8|8522.8|8522.9|8521.7|25
1651819460000|2022-05-06 06:44:20|8523.5|8522.6|8524.4|8523.5|8524.5|8523.6|8523.5|8522.3|22
1651819470000|2022-05-06 06:44:30|8524.3|8523.4|8524.6|8523.1|8524.7|8523.4|8523.7|8522.5|21
1651819480000|2022-05-06 06:44:40|8524.2|8523.3|8524.4|8523.5|8524.8|8523.6|8524.2|8523.2|15
1651819490000|2022-05-06 06:44:50|8524.7|8523.2|8524.7|8523.2|8524.9|8523.7|8524|8522.8|33
1651819500000|2022-05-06 06:45:00|8524.8|8523.3|8524.4|8523.5|8524.8|8523.5|8524.1|8522.6|21
1651819510000|2022-05-06 06:45:10|8524.3|8523.4|8524.3|8523.4|8524.9|8523.8|8524.3|8523.3|19
1651819520000|2022-05-06 06:45:20|8524.4|8523.5|8524.8|8523.3|8524.8|8523.6|8524.2|8523.1|15
1651819530000|2022-05-06 06:45:30|8524.7|8523.2|8525.4|8524.5|8525.4|8524.5|8524.1|8523.1|20
1651819540000|2022-05-06 06:45:40|8525.6|8524.1|8526.8|8525.3|8526.9|8525.8|8525.3|8524.1|32
1651819550000|2022-05-06 06:45:50|8526.6|8525.7|8526.4|8525.5|8526.7|8525.8|8526.3|8525.4|16
1651819560000|2022-05-06 06:46:00|8526.5|8525.6|8527.5|8526.6|8527.5|8526.6|8526.4|8525.3|17
1651819570000|2022-05-06 06:46:10|8527.4|8526.5|8528|8527.1|8528.2|8527.1|8526.9|8525.7|28
1651819580000|2022-05-06 06:46:20|8527.9|8527|8527.5|8526.6|8528|8527.1|8527.3|8526.4|15
1651819590000|2022-05-06 06:46:30|8527.7|8526.2|8527.5|8526.6|8527.8|8526.7|8527.5|8526.2|12
1651819600000|2022-05-06 06:46:40|8528|8526.5|8527.6|8526.7|8528.1|8527|8527.6|8526.4|14
1651819610000|2022-05-06 06:46:50|8527.5|8526.6|8527.4|8526.5|8527.8|8526.9|8527|8525.9|30
1651819620000|2022-05-06 06:47:00|8527.5|8526.6|8527.9|8526.4|8527.9|8526.8|8527.4|8526.3|8
1651819630000|2022-05-06 06:47:10|8528|8526.5|8527.1|8526.2|8528.5|8527.3|8527.1|8525.9|31
1651819640000|2022-05-06 06:47:20|8527|8526.1|8527.1|8525.6|8527.5|8526.4|8526.3|8525.2|17
1651819650000|2022-05-06 06:47:30|8526.7|8525.8|8527.8|8526.3|8527.8|8526.8|8526.7|8525.6|30
1651819660000|2022-05-06 06:47:40|8527.7|8526.2|8527.6|8526.1|8527.8|8526.5|8527.3|8526|10
1651819670000|2022-05-06 06:47:50|8527.7|8526.2|8527.8|8526.9|8528|8526.9|8527.4|8526.1|17
1651819680000|2022-05-06 06:48:00|8528.1|8526.6|8526.8|8525.9|8528.3|8527.4|8526.7|8525.8|22
1651819690000|2022-05-06 06:48:10|8527.1|8525.6|8527.5|8526.6|8527.8|8526.6|8526.9|8525.6|23
1651819700000|2022-05-06 06:48:20|8527.6|8526.7|8528.2|8527.3|8528.4|8527.5|8527.3|8526.1|19
1651819710000|2022-05-06 06:48:30|8528.5|8527|8528.9|8527.4|8528.9|8527.6|8527.9|8526.7|24
1651819720000|2022-05-06 06:48:40|8528.8|8527.3|8528.3|8527.4|8528.8|8527.5|8528.2|8527.1|14
1651819730000|2022-05-06 06:48:50|8528.2|8527.3|8528.3|8526.8|8528.7|8527.3|8528.1|8526.8|9
1651819740000|2022-05-06 06:49:00|8528.4|8526.9|8529.3|8528.4|8529.3|8528.4|8528.3|8526.9|12
1651819750000|2022-05-06 06:49:10|8529.4|8528.5|8530.5|8529.6|8530.5|8529.6|8529.3|8528.3|22
1651819760000|2022-05-06 06:49:20|8530.4|8529.5|8530.1|8529.2|8530.4|8529.5|8530|8529.1|11
1651819770000|2022-05-06 06:49:30|8530|8529.1|8530|8529.1|8530.1|8529.2|8530|8529.1|5
1651819780000|2022-05-06 06:49:40|8530.4|8529.5|8530.7|8529.8|8531|8529.9|8529.9|8529|26
1651819790000|2022-05-06 06:49:50|8531|8529.5|8530.5|8529.6|8531.3|8530.2|8530.5|8529.5|17
1651819800000|2022-05-06 06:50:00|8530.6|8529.7|8530.2|8529.3|8531.2|8530.1|8530.1|8529.2|27
1651819810000|2022-05-06 06:50:10|8530.3|8529.4|8531.2|8530.3|8531.3|8530.4|8530.3|8529.4|36
1651819820000|2022-05-06 06:50:20|8531.1|8530.2|8531.9|8531|8532|8531|8531.1|8530.2|12
1651819830000|2022-05-06 06:50:30|8531.8|8530.9|8533.1|8532.2|8533.8|8532.7|8531.8|8530.8|33
1651819840000|2022-05-06 06:50:40|8533|8532.1|8533.6|8532.7|8533.9|8532.7|8533|8532.1|16
1651819850000|2022-05-06 06:50:50|8533.5|8532.6|8533.3|8532.4|8533.7|8532.6|8532.8|8531.9|29
1651819860000|2022-05-06 06:51:00|8533.4|8532.5|8533.9|8532.4|8534|8532.8|8533|8532|18
1651819870000|2022-05-06 06:51:10|8533.6|8532.7|8533.6|8532.7|8534|8533|8533.5|8532.4|15
1651819880000|2022-05-06 06:51:20|8533.7|8532.8|8533.9|8533|8533.9|8533|8533.6|8532.7|16
1651819890000|2022-05-06 06:51:30|8534.2|8533.3|8534.2|8533.3|8534.7|8533.6|8534.2|8533.2|16
1651819900000|2022-05-06 06:51:40|8534.1|8533.2|8534.5|8533.6|8535|8533.8|8534.1|8533.2|38
1651819910000|2022-05-06 06:51:50|8534.4|8533.5|8535.3|8533.8|8535.4|8534.4|8534.4|8533.5|28
1651819920000|2022-05-06 06:52:00|8535.5|8534|8534.9|8534|8535.5|8534.1|8534.6|8533.4|32
1651819930000|2022-05-06 06:52:10|8535.5|8534.1|8534.9|8534|8535.8|8534.6|8534.7|8533.8|28
1651819940000|2022-05-06 06:52:20|8534.8|8533.9|8535.3|8533.8|8535.3|8534.1|8534.7|8533.7|14
1651819950000|2022-05-06 06:52:30|8535.2|8533.7|8534.5|8533|8535.2|8533.7|8534.1|8532.9|17
1651819960000|2022-05-06 06:52:40|8534.4|8532.9|8534.2|8533.3|8534.5|8533.3|8533.8|8532.7|13
1651819970000|2022-05-06 06:52:50|8534.9|8533.4|8533.6|8532.1|8535|8534|8533|8532.1|34
1651819980000|2022-05-06 06:53:00|8533.3|8532.4|8532.7|8531.8|8534.2|8532.8|8532.7|8531.8|24
1651819990000|2022-05-06 06:53:10|8532.6|8531.7|8533.8|8532.9|8534|8533.1|8532.6|8531.7|33
1651820000000|2022-05-06 06:53:20|8534.2|8533.3|8533.4|8532.5|8534.3|8533.4|8533.2|8532|38
1651820010000|2022-05-06 06:53:30|8533.3|8532.4|8534.2|8533.3|8534.5|8533.4|8533.1|8532|31
1651820020000|2022-05-06 06:53:40|8534.4|8532.9|8534.1|8533.2|8535|8533.9|8534.1|8532.9|33
1651820030000|2022-05-06 06:53:50|8534.2|8533.3|8535.3|8534.4|8535.5|8534.4|8534.2|8532.8|31
1651820040000|2022-05-06 06:54:00|8536|8535.1|8535.4|8534.5|8536.4|8535.3|8534.9|8534|44
1651820050000|2022-05-06 06:54:10|8535.5|8534.6|8534.1|8533.2|8535.5|8534.6|8534|8533|40
1651820060000|2022-05-06 06:54:20|8534|8533.1|8534.6|8533.7|8535|8533.8|8534|8533.1|34
1651820070000|2022-05-06 06:54:30|8534.7|8533.8|8535.2|8534.3|8535.8|8534.8|8534.3|8533.1|24
1651820080000|2022-05-06 06:54:40|8535.1|8534.2|8537.9|8536.4|8539|8537.5|8534.9|8533.7|50
1651820090000|2022-05-06 06:54:50|8537.8|8536.3|8537.9|8536.4|8539.2|8537.8|8536.5|8535|44
1651820100000|2022-05-06 06:55:00|8537.7|8536.8|8534.9|8533.4|8538.1|8536.8|8534.9|8533.4|43
1651820110000|2022-05-06 06:55:10|8534.8|8533.3|8534.9|8533.4|8535.1|8534|8534.5|8533.3|23
1651820120000|2022-05-06 06:55:20|8535|8533.5|8536.1|8535.2|8536.4|8535.2|8534.9|8533.4|36
1651820130000|2022-05-06 06:55:30|8536|8535.1|8537.8|8536.3|8538|8536.6|8536|8535.1|32
1651820140000|2022-05-06 06:55:40|8537.7|8536.2|8536.9|8535.4|8537.8|8536.3|8536.2|8534.7|35
1651820150000|2022-05-06 06:55:50|8536.7|8535.2|8537.8|8536.3|8538|8536.5|8536.4|8534.9|39
1651820160000|2022-05-06 06:56:00|8537.7|8536.2|8537|8535.5|8537.7|8536.2|8536.7|8535.4|37
1651820170000|2022-05-06 06:56:10|8537.1|8535.6|8536.9|8535.4|8537.2|8535.8|8535.8|8534.5|35
1651820180000|2022-05-06 06:56:20|8536.8|8535.3|8537.8|8536.3|8537.8|8536.3|8536.6|8535.1|30
1651820190000|2022-05-06 06:56:30|8537.7|8536.2|8539.1|8537.6|8539.3|8537.8|8537.2|8536|25
1651820200000|2022-05-06 06:56:40|8539|8537.5|8537.3|8535.8|8541.1|8539.6|8537.3|8535.8|53
1651820210000|2022-05-06 06:56:50|8537.2|8535.7|8535.8|8534.3|8537.2|8535.7|8535.6|8534.1|55
1651820220000|2022-05-06 06:57:00|8535.5|8534|8537.7|8536.2|8538.2|8536.7|8535.5|8534|46
1651820230000|2022-05-06 06:57:10|8538|8536.5|8537.6|8536.1|8538.3|8536.9|8536.6|8535.1|36
1651820240000|2022-05-06 06:57:20|8537.7|8536.2|8536.8|8535.3|8538|8536.5|8536.5|8535|39
1651820250000|2022-05-06 06:57:30|8536.7|8535.2|8536.2|8534.7|8537.3|8536.1|8536.2|8534.7|43
1651820260000|2022-05-06 06:57:40|8536.1|8534.6|8537.1|8535.6|8537.2|8535.7|8535.2|8533.7|41
1651820270000|2022-05-06 06:57:50|8537.4|8535.9|8541.6|8540.1|8541.6|8540.1|8537.1|8535.6|52
1651820280000|2022-05-06 06:58:00|8541.7|8540.2|8539.7|8538.2|8542.1|8540.6|8539.7|8538.2|37
1651820290000|2022-05-06 06:58:10|8539.6|8538.1|8541.3|8539.8|8541.4|8539.9|8539.6|8538.1|42
1651820300000|2022-05-06 06:58:20|8541.4|8539.9|8541.1|8539.6|8541.5|8540.2|8540.8|8539.3|36
1651820310000|2022-05-06 06:58:30|8541.2|8539.7|8541.7|8540.8|8542.2|8540.8|8541.2|8539.7|37
1651820320000|2022-05-06 06:58:40|8541.8|8540.9|8541.6|8540.1|8542.5|8541.2|8541.2|8540|46
1651820330000|2022-05-06 06:58:50|8541.4|8539.9|8541.4|8539.9|8541.7|8540.2|8540.5|8539.4|41
1651820340000|2022-05-06 06:59:00|8541.2|8539.7|8541.8|8540.9|8542.7|8541.2|8540.9|8539.6|39
1651820350000|2022-05-06 06:59:10|8542.1|8541.2|8542.9|8542|8543.4|8542.1|8541.7|8540.6|44
1651820360000|2022-05-06 06:59:20|8543|8542.1|8542.3|8540.8|8543|8542.1|8541.9|8540.4|35
1651820370000|2022-05-06 06:59:30|8542.4|8540.9|8540.1|8538.6|8542.4|8540.9|8539.8|8538.5|50
1651820380000|2022-05-06 06:59:40|8539.9|8538.4|8541.1|8539.6|8541.2|8540|8539.8|8538.4|36
1651820390000|2022-05-06 06:59:50|8541.5|8540|8540.9|8539.4|8541.9|8540.4|8540.5|8539|36
1651820400000|2022-05-06 07:00:00|8541|8539.5|8539.5|8538|8541.6|8540.1|8538.5|8537|56
1651820410000|2022-05-06 07:00:10|8539.6|8538.1|8539|8537.5|8539.8|8538.3|8538.6|8537.1|42
1651820420000|2022-05-06 07:00:20|8539.1|8537.6|8540.9|8539.4|8541|8539.5|8538.9|8537.4|44
1651820430000|2022-05-06 07:00:30|8540.8|8539.3|8539.6|8538.1|8541.1|8539.6|8539.4|8537.9|36
1651820440000|2022-05-06 07:00:40|8539.8|8538.3|8539.9|8538.4|8540.4|8539.1|8539.6|8538.3|30
1651820450000|2022-05-06 07:00:50|8540|8538.5|8538.7|8537.8|8540.2|8538.9|8538.4|8536.9|42
1651820460000|2022-05-06 07:01:00|8538.8|8537.3|8542.6|8541.1|8542.7|8541.2|8538.8|8537.3|50
1651820470000|2022-05-06 07:01:10|8542.8|8541.3|8541.4|8539.9|8542.8|8541.3|8540.7|8539.3|39
1651820480000|2022-05-06 07:01:20|8541.5|8540|8542.2|8540.7|8542.2|8541|8541.4|8539.9|30
1651820490000|2022-05-06 07:01:30|8542.3|8540.8|8542|8540.5|8542.4|8541.2|8541.7|8540.3|25
1651820500000|2022-05-06 07:01:40|8541.8|8540.3|8542.2|8540.7|8542.4|8541.1|8540.8|8539.6|30
1651820510000|2022-05-06 07:01:50|8541.9|8541|8540.6|8539.7|8542.2|8541|8540.5|8539.6|28
1651820520000|2022-05-06 07:02:00|8540.5|8539.6|8540.6|8539.7|8541.2|8540|8540.4|8539.4|28
1651820530000|2022-05-06 07:02:10|8540.5|8539.6|8541.4|8539.9|8541.6|8540.4|8540.2|8539.3|34
1651820540000|2022-05-06 07:02:20|8541.3|8539.8|8540.4|8539.5|8541.4|8539.9|8540.2|8538.9|37
1651820550000|2022-05-06 07:02:30|8540.8|8539.3|8540.8|8539.3|8541.1|8539.8|8540.4|8539.2|35
1651820560000|2022-05-06 07:02:40|8540.7|8539.2|8540.9|8539.4|8541|8539.8|8540.2|8539|35
1651820570000|2022-05-06 07:02:50|8540.7|8539.8|8540.8|8539.9|8541|8539.9|8540.5|8539.2|33
1651820580000|2022-05-06 07:03:00|8540.5|8539.3|8541.2|8539.7|8541.3|8540.1|8540.5|8539.3|22
1651820590000|2022-05-06 07:03:10|8541.3|8539.8|8540.9|8539.4|8541.3|8539.8|8540.5|8539.4|22
1651820600000|2022-05-06 07:03:20|8541|8539.5|8540.8|8539.3|8541.2|8540|8540.4|8539.1|39
1651820610000|2022-05-06 07:03:30|8540.5|8539.6|8539.5|8538.6|8540.6|8539.6|8539.4|8538.3|33
1651820620000|2022-05-06 07:03:40|8539.6|8538.7|8539|8537.5|8540.2|8539.1|8538.7|8537.2|40
1651820630000|2022-05-06 07:03:50|8538.9|8537.4|8539|8538.1|8539.1|8538.1|8538.2|8537|35
1651820640000|2022-05-06 07:04:00|8538.8|8537.5|8538.8|8537.3|8539.3|8538.1|8538.1|8536.8|44
1651820650000|2022-05-06 07:04:10|8538.5|8537|8539.1|8537.6|8539.2|8538.1|8538.3|8537|38
1651820660000|2022-05-06 07:04:20|8539|8537.5|8538.2|8536.7|8539.1|8537.6|8537.7|8536.4|41
1651820670000|2022-05-06 07:04:30|8538.1|8536.6|8536.4|8534.9|8538.5|8537.2|8536.3|8534.9|44
1651820680000|2022-05-06 07:04:40|8536.5|8535|8536.9|8535.4|8537.3|8535.9|8535.7|8534.4|39
1651820690000|2022-05-06 07:04:50|8536.6|8535.7|8536.8|8535.3|8536.8|8535.7|8535.6|8534.4|39
1651820700000|2022-05-06 07:05:00|8536.7|8535.2|8536.2|8535.3|8536.9|8535.7|8536.2|8534.8|30
1651820710000|2022-05-06 07:05:10|8536.1|8535.2|8536.7|8535.2|8537.3|8536.1|8536|8534.8|36
1651820720000|2022-05-06 07:05:20|8536.5|8535|8536.5|8535|8536.7|8535.5|8535.6|8534.5|37
1651820730000|2022-05-06 07:05:30|8536.6|8535.1|8536.1|8534.6|8536.6|8535.3|8535.7|8534.6|19
1651820740000|2022-05-06 07:05:40|8536|8534.5|8536.4|8535.5|8536.4|8535.5|8535|8533.7|41
1651820750000|2022-05-06 07:05:50|8536.5|8535.6|8534.3|8532.8|8537|8536.1|8534.2|8532.7|49
1651820760000|2022-05-06 07:06:00|8534.2|8532.7|8534.3|8533.4|8534.8|8533.4|8533.2|8531.7|42
1651820770000|2022-05-06 07:06:10|8534.6|8533.1|8533.8|8532.3|8534.6|8533.1|8533.4|8531.9|33
1651820780000|2022-05-06 07:06:20|8534|8532.5|8534.3|8532.8|8534.4|8533.3|8533.5|8532.1|34
1651820790000|2022-05-06 07:06:30|8534.1|8533.2|8534.2|8532.7|8534.7|8533.7|8533.7|8532.5|41
1651820800000|2022-05-06 07:06:40|8533.7|8532.8|8533.7|8532.2|8534.4|8532.9|8533.3|8532|39
1651820810000|2022-05-06 07:06:50|8533.3|8532.4|8534.8|8533.3|8535.2|8533.8|8533.3|8532.4|36
1651820820000|2022-05-06 07:07:00|8534.7|8533.8|8535.6|8534.7|8535.8|8534.7|8534.1|8532.9|46
1651820830000|2022-05-06 07:07:10|8536|8534.5|8538.1|8536.6|8538.5|8537.1|8535.6|8534.2|52
1651820840000|2022-05-06 07:07:20|8538.2|8536.7|8536.7|8535.2|8538.2|8536.7|8536.2|8534.8|54
1651820850000|2022-05-06 07:07:30|8536.8|8535.3|8535.6|8534.1|8537.4|8536|8535.6|8534.1|53
1651820860000|2022-05-06 07:07:40|8535.5|8534|8534.8|8533.3|8535.7|8534.3|8534.8|8533.3|42
1651820870000|2022-05-06 07:07:50|8534.9|8533.4|8534.3|8532.8|8535|8533.5|8534.3|8532.8|28
1651820880000|2022-05-06 07:08:00|8534.4|8532.9|8533.9|8532.4|8534.5|8533|8533.6|8532.3|27
1651820890000|2022-05-06 07:08:10|8534|8532.5|8535.4|8533.9|8535.5|8534|8533.6|8532.2|47
1651820900000|2022-05-06 07:08:20|8535.6|8534.1|8534|8532.5|8535.6|8534.6|8533.2|8532|37
1651820910000|2022-05-06 07:08:30|8533.9|8532.4|8535|8533.5|8535.2|8533.7|8533.2|8532.1|39
1651820920000|2022-05-06 07:08:40|8535.1|8534.1|8534.1|8533.2|8535.3|8534.2|8533.9|8532.9|33
1651820930000|2022-05-06 07:08:50|8534.2|8532.7|8534.7|8533.2|8534.9|8533.4|8533.3|8531.9|44
1651820940000|2022-05-06 07:09:00|8534.6|8533.1|8533.2|8531.7|8534.6|8533.3|8532.6|8531.5|41
1651820950000|2022-05-06 07:09:10|8532.6|8531.3|8531.9|8530.4|8532.8|8531.6|8531.3|8530|44
1651820960000|2022-05-06 07:09:20|8531.8|8530.3|8531.4|8530.5|8533.2|8531.9|8530.9|8529.6|51
1651820970000|2022-05-06 07:09:30|8531.3|8530.4|8530.7|8529.2|8531.6|8530.4|8530.7|8529.2|30
1651820980000|2022-05-06 07:09:40|8530.4|8529.5|8531.1|8529.6|8531.5|8530.2|8530.2|8529|39
1651820990000|2022-05-06 07:09:50|8530.8|8529.9|8529.8|8528.9|8531.2|8530|8529.3|8528.2|35
1651821000000|2022-05-06 07:10:00|8530.3|8528.8|8529.6|8528.7|8530.5|8529.2|8529.5|8528.4|46
1651821010000|2022-05-06 07:10:10|8529.8|8528.3|8529.4|8528.5|8529.8|8528.7|8529|8527.8|33
1651821020000|2022-05-06 07:10:20|8529.3|8528.4|8529.5|8528.6|8529.9|8528.6|8528.6|8527.7|40
1651821030000|2022-05-06 07:10:30|8529.4|8528.5|8528.3|8526.8|8529.8|8528.7|8527.8|8526.8|38
1651821040000|2022-05-06 07:10:40|8528.1|8527.2|8527.5|8526|8528.2|8527.2|8527.1|8526|36
1651821050000|2022-05-06 07:10:50|8527.6|8526.1|8528.6|8527.1|8528.6|8527.4|8527|8526.1|36
1651821060000|2022-05-06 07:11:00|8528.8|8527.3|8528.6|8527.7|8529.1|8527.8|8528.3|8527.1|29
1651821070000|2022-05-06 07:11:10|8528.5|8527.6|8528.6|8527.7|8529.2|8528.2|8528.4|8527.2|26
1651821080000|2022-05-06 07:11:20|8528.7|8527.8|8528.4|8526.9|8529|8527.8|8528.1|8526.9|29
1651821090000|2022-05-06 07:11:30|8528.5|8527|8528.3|8527.4|8528.8|8527.5|8528|8526.8|32
1651821100000|2022-05-06 07:11:40|8528.4|8527.5|8528.7|8527.2|8528.7|8527.5|8528|8526.7|26
1651821110000|2022-05-06 07:11:50|8528.5|8527.6|8529.5|8528|8529.7|8528.5|8527.7|8526.3|58
1651821120000|2022-05-06 07:12:00|8529.8|8528.3|8528.8|8527.9|8530|8529|8528.8|8527.7|30
1651821130000|2022-05-06 07:12:10|8528.7|8527.8|8529.6|8528.7|8529.8|8528.8|8528.4|8527.5|44
1651821140000|2022-05-06 07:12:20|8529.8|8528.9|8530.9|8529.4|8531.1|8529.9|8529.8|8528.7|44
1651821150000|2022-05-06 07:12:30|8530.8|8529.3|8528.9|8528|8531|8529.7|8528.8|8527.6|43
1651821160000|2022-05-06 07:12:40|8528.8|8527.9|8528.9|8528|8530.1|8528.9|8528.8|8527.7|30
1651821170000|2022-05-06 07:12:50|8529|8528.1|8530|8529.1|8530.2|8529.1|8528.3|8527.1|45
1651821180000|2022-05-06 07:13:00|8529.9|8529|8531.1|8529.6|8532|8530.9|8529.9|8528.7|46
1651821190000|2022-05-06 07:13:10|8530.8|8529.9|8530.6|8529.7|8531.4|8530.2|8529.7|8528.8|51
1651821200000|2022-05-06 07:13:20|8530.8|8529.9|8530.5|8529|8531.2|8530.2|8530.2|8529|33
1651821210000|2022-05-06 07:13:30|8530.6|8529.7|8530.3|8528.8|8530.8|8529.7|8529.7|8528.6|39
1651821220000|2022-05-06 07:13:40|8530.2|8528.7|8530.1|8528.6|8530.2|8528.9|8528.8|8527.9|38
1651821230000|2022-05-06 07:13:50|8530|8528.5|8528.7|8527.8|8530|8528.8|8528.4|8527.5|38
1651821240000|2022-05-06 07:14:00|8528.6|8527.7|8528.3|8527.4|8529.5|8528.2|8528|8526.9|32
1651821250000|2022-05-06 07:14:10|8528.2|8527.3|8527.6|8526.7|8528.4|8527.5|8527.3|8526.2|32
1651821260000|2022-05-06 07:14:20|8527.7|8526.8|8528.2|8527.3|8528.8|8527.8|8527.5|8526.6|40
1651821270000|2022-05-06 07:14:30|8528.4|8526.9|8528.9|8527.4|8528.9|8528|8528.1|8526.9|31
1651821280000|2022-05-06 07:14:40|8528.4|8527.5|8527.1|8526.2|8528.5|8527.5|8526.4|8525.4|46
1651821290000|2022-05-06 07:14:50|8527|8526.1|8527.7|8526.2|8528.2|8526.9|8526.9|8525.8|34
1651821300000|2022-05-06 07:15:00|8527.4|8526.5|8527|8526.1|8527.9|8526.7|8526.9|8525.6|36
1651821310000|2022-05-06 07:15:10|8526.2|8525.3|8527.5|8526.6|8527.7|8526.6|8525.6|8524.4|46
1651821320000|2022-05-06 07:15:20|8528.1|8526.9|8527.7|8526.2|8528.6|8527.3|8527.1|8525.6|37
1651821330000|2022-05-06 07:15:30|8528|8527.1|8525.7|8524.2|8528.4|8527.2|8525.1|8524|38
1651821340000|2022-05-06 07:15:40|8525.4|8524.5|8525|8524.1|8526.3|8525.1|8525|8523.8|53
1651821350000|2022-05-06 07:15:50|8525.3|8523.8|8524.3|8522.8|8525.3|8524.2|8523.9|8522.6|34
1651821360000|2022-05-06 07:16:00|8524.4|8522.9|8524.8|8523.9|8524.9|8523.9|8523.5|8522.4|36
1651821370000|2022-05-06 07:16:10|8524.9|8524|8525.5|8524|8525.5|8524.6|8524.8|8523.7|25
1651821380000|2022-05-06 07:16:20|8525.3|8524.4|8525.2|8524.3|8525.6|8524.5|8525|8524|21
1651821390000|2022-05-06 07:16:30|8525.3|8524.4|8526.2|8525.3|8526.8|8525.6|8525.1|8524|30
1651821400000|2022-05-06 07:16:40|8526.3|8525.4|8526.5|8525.6|8526.6|8525.7|8526|8524.8|21
1651821410000|2022-05-06 07:16:50|8526.4|8525.5|8526.6|8525.1|8526.7|8525.5|8526|8524.8|33
1651821420000|2022-05-06 07:17:00|8526.5|8525|8525.9|8524.4|8526.5|8525.1|8525.5|8524.3|28
1651821430000|2022-05-06 07:17:10|8525.8|8524.3|8526.3|8524.8|8526.3|8524.8|8524.9|8523.7|29
1651821440000|2022-05-06 07:17:20|8525.9|8525|8526.4|8524.9|8527.1|8525.9|8525.7|8524.5|43
1651821450000|2022-05-06 07:17:30|8526.2|8525.3|8526.4|8524.9|8527.2|8526|8525.7|8524.6|40
1651821460000|2022-05-06 07:17:40|8526.3|8525.4|8525.5|8524|8526.6|8525.4|8525.4|8524|28
1651821470000|2022-05-06 07:17:50|8526|8524.5|8526|8524.5|8526.2|8525.3|8525.6|8524.5|28
1651821480000|2022-05-06 07:18:00|8525.8|8524.9|8525.5|8524.6|8526.1|8524.9|8525|8523.8|30
1651821490000|2022-05-06 07:18:10|8525.6|8524.7|8526|8524.5|8526|8524.8|8524.5|8523.2|39
1651821500000|2022-05-06 07:18:20|8526.1|8524.6|8526.1|8525.2|8526.5|8525.5|8525.7|8524.4|37
1651821510000|2022-05-06 07:18:30|8525.9|8525|8525.9|8524.4|8525.9|8525|8525.3|8524.1|24
1651821520000|2022-05-06 07:18:40|8525.7|8524.8|8524.5|8523.6|8525.9|8525|8524.2|8523|40
1651821530000|2022-05-06 07:18:50|8524.7|8523.2|8523.4|8521.9|8524.7|8523.2|8523.1|8521.8|41
1651821540000|2022-05-06 07:19:00|8523.1|8522.2|8523.8|8522.3|8524.1|8522.8|8522.8|8521.5|42
1651821550000|2022-05-06 07:19:10|8523.5|8522.6|8524.4|8523.5|8525.2|8524|8523.5|8522.2|28
1651821560000|2022-05-06 07:19:20|8524.3|8523.4|8525.2|8523.7|8525.2|8524.2|8524|8522.7|23
1651821570000|2022-05-06 07:19:30|8525.3|8523.8|8525.1|8523.6|8525.3|8524.1|8524.8|8523.6|16
1651821580000|2022-05-06 07:19:40|8525.2|8523.7|8526|8525.1|8526.3|8525.1|8525|8523.7|29
1651821590000|2022-05-06 07:19:50|8525.8|8524.9|8526.4|8524.9|8526.4|8525.1|8525|8523.7|38
1651821600000|2022-05-06 07:20:00|8526|8525.1|8526.3|8525.4|8526.5|8525.4|8525.5|8524.2|37
1651821610000|2022-05-06 07:20:10|8526.2|8525.3|8525.3|8524.4|8526.4|8525.3|8525.2|8524|29
1651821620000|2022-05-06 07:20:20|8525.7|8524.2|8525.7|8524.8|8526|8525|8525.2|8524|31
1651821630000|2022-05-06 07:20:30|8525.6|8524.7|8527.2|8525.7|8527.2|8526.2|8525.6|8524.4|37
1651821640000|2022-05-06 07:20:40|8527.4|8525.9|8526|8525.1|8527.4|8526.3|8526|8524.8|29
1651821650000|2022-05-06 07:20:50|8526.1|8525.2|8526.4|8525.5|8526.7|8525.5|8526.1|8525|30
1651821660000|2022-05-06 07:21:00|8526.5|8525.6|8526.9|8526|8527.2|8526.2|8526.4|8525.3|34
1651821670000|2022-05-06 07:21:10|8526.8|8525.9|8526.3|8525.4|8527.1|8525.9|8526.3|8525.4|21
1651821680000|2022-05-06 07:21:20|8526.2|8525.3|8526.8|8525.9|8526.8|8525.9|8525.9|8524.9|26
1651821690000|2022-05-06 07:21:30|8526.7|8525.8|8527.4|8526.5|8527.7|8526.6|8526.4|8525.2|39
1651821700000|2022-05-06 07:21:40|8527.6|8526.7|8528.5|8527|8528.5|8527.4|8527.2|8526.1|42
1651821710000|2022-05-06 07:21:50|8528.6|8527.1|8528.5|8527.6|8528.8|8527.6|8528.2|8527|38
1651821720000|2022-05-06 07:22:00|8528.9|8527.4|8529.4|8528.5|8529.7|8528.6|8528.4|8527.2|43
1651821730000|2022-05-06 07:22:10|8529.3|8528.4|8528.9|8528|8529.7|8528.4|8528.4|8527.2|43
1651821740000|2022-05-06 07:22:20|8528.8|8527.9|8529.4|8528.5|8529.8|8528.6|8528.8|8527.5|32
1651821750000|2022-05-06 07:22:30|8529.3|8528.4|8530.2|8528.7|8530.4|8529|8529.2|8528|29
1651821760000|2022-05-06 07:22:40|8530.3|8528.8|8529.9|8529|8530.4|8529.1|8529.4|8528.2|41
1651821770000|2022-05-06 07:22:50|8530|8529.1|8531|8530.1|8531.1|8530.2|8529.7|8528.5|36
1651821780000|2022-05-06 07:23:00|8530.9|8530|8532.1|8530.6|8532.1|8530.9|8530.8|8529.6|38
1651821790000|2022-05-06 07:23:10|8531.8|8530.9|8532.7|8531.2|8532.7|8531.5|8531.6|8530.3|35
1651821800000|2022-05-06 07:23:20|8532.4|8531.5|8532.3|8530.8|8532.4|8531.5|8531.7|8530.8|35
1651821810000|2022-05-06 07:23:30|8532.4|8530.9|8532.4|8531.5|8533|8532|8532.2|8530.9|34
1651821820000|2022-05-06 07:23:40|8532.5|8531.6|8532.4|8531.5|8532.8|8531.6|8532.2|8531|17
1651821830000|2022-05-06 07:23:50|8532.3|8531.4|8532|8531.1|8533|8531.9|8532|8531|37
1651821840000|2022-05-06 07:24:00|8532.1|8531.2|8532.1|8531.2|8532.6|8531.5|8531.3|8530.2|44
1651821850000|2022-05-06 07:24:10|8532|8531.1|8529.8|8528.9|8532|8531.1|8529.6|8528.5|39
1651821860000|2022-05-06 07:24:20|8529.7|8528.8|8531|8530.1|8531.8|8530.4|8529.7|8528.7|46
1651821870000|2022-05-06 07:24:30|8531.5|8530|8531.6|8530.1|8531.6|8530.3|8530.6|8529.4|41
1651821880000|2022-05-06 07:24:40|8531.4|8529.9|8530.9|8530|8531.5|8530.1|8530.1|8529.2|43
1651821890000|2022-05-06 07:24:50|8531.3|8529.8|8532.5|8531|8532.5|8531.1|8531.2|8529.8|41
1651821900000|2022-05-06 07:25:00|8532.1|8531.2|8532.9|8532|8533.2|8532.1|8532|8530.9|45
1651821910000|2022-05-06 07:25:10|8533.2|8531.7|8532.1|8531.2|8533.3|8532.4|8531.6|8530.3|43
1651821920000|2022-05-06 07:25:20|8532.5|8531|8533.7|8532.2|8533.7|8532.5|8532.2|8531|41
1651821930000|2022-05-06 07:25:30|8533.5|8532.6|8533|8532.1|8534|8532.6|8533|8532.1|36
1651821940000|2022-05-06 07:25:40|8532.9|8532|8532.7|8531.8|8533.2|8532|8531.9|8531|41
1651821950000|2022-05-06 07:25:50|8532.6|8531.7|8533.1|8531.6|8533.1|8532.2|8532.1|8530.9|44
1651821960000|2022-05-06 07:26:00|8532.8|8531.9|8533.9|8532.4|8534.1|8532.8|8532.7|8531.7|41
1651821970000|2022-05-06 07:26:10|8533.6|8532.7|8533.4|8532.5|8533.9|8532.8|8533.3|8532.2|35
1651821980000|2022-05-06 07:26:20|8533.6|8532.1|8534.1|8533.2|8534.9|8533.6|8533.2|8532|43
1651821990000|2022-05-06 07:26:30|8534.2|8533.3|8534.1|8532.6|8534.5|8533.4|8533.2|8532|45
1651822000000|2022-05-06 07:26:40|8534.3|8532.8|8533.8|8532.9|8534.3|8533.1|8533.6|8532.5|26
1651822010000|2022-05-06 07:26:50|8533.9|8533|8536.1|8535.2|8536.1|8535.2|8533.9|8532.7|54
1651822020000|2022-05-06 07:27:00|8536.4|8534.9|8537|8535.5|8537|8535.8|8535.4|8534.2|35
1651822030000|2022-05-06 07:27:10|8536.9|8536|8536.4|8535.5|8537.2|8536.1|8536.4|8535.2|40
1651822040000|2022-05-06 07:27:20|8536.6|8535.7|8537.2|8536.3|8538.4|8537.2|8536.6|8535.4|44
1651822050000|2022-05-06 07:27:30|8537.3|8536.4|8538.6|8537.1|8538.6|8537.3|8537.1|8536|26
1651822060000|2022-05-06 07:27:40|8538.4|8537.5|8537.8|8536.3|8538.8|8537.5|8537.1|8535.9|34
1651822070000|2022-05-06 07:27:50|8537.5|8536.6|8538|8536.5|8538.4|8537.2|8537.3|8536.2|38
1651822080000|2022-05-06 07:28:00|8538.1|8536.6|8536.3|8535.4|8538.2|8536.9|8536.3|8535.1|43
1651822090000|2022-05-06 07:28:10|8536.4|8535.5|8537.5|8536|8537.6|8536.3|8535.9|8534.9|42
1651822100000|2022-05-06 07:28:20|8537.6|8536.1|8536.6|8535.7|8537.6|8536.4|8536.5|8535.3|47
1651822110000|2022-05-06 07:28:30|8536.5|8535.6|8536.7|8535.2|8536.9|8535.7|8536.3|8535.1|18
1651822120000|2022-05-06 07:28:40|8536.3|8535.4|8537.7|8536.2|8537.7|8536.6|8536.1|8535.2|45
1651822130000|2022-05-06 07:28:50|8537.4|8536.5|8537.9|8537|8538.3|8537.1|8537.4|8536.4|33
1651822140000|2022-05-06 07:29:00|8538.2|8536.7|8537.9|8537|8538.5|8537.3|8537.8|8536.6|29
1651822150000|2022-05-06 07:29:10|8538.3|8536.8|8536.8|8535.9|8538.4|8536.9|8536.8|8535.6|31
1651822160000|2022-05-06 07:29:20|8537.7|8536.2|8536.8|8535.9|8537.9|8536.6|8536.8|8535.6|32
1651822170000|2022-05-06 07:29:30|8536.7|8535.8|8536.2|8535.3|8536.7|8535.8|8535.9|8534.8|27
1651822180000|2022-05-06 07:29:40|8536.3|8535.4|8536.1|8535.2|8536.6|8535.6|8535.5|8534.6|40
1651822190000|2022-05-06 07:29:50|8536.7|8535.4|8536.4|8535.5|8536.8|8535.6|8535.4|8534.3|36
1651822200000|2022-05-06 07:30:00|8536.5|8535.6|8535.8|8534.9|8537|8535.8|8535.5|8534.4|46
1651822210000|2022-05-06 07:30:10|8535.9|8535|8535.9|8534.4|8536.4|8535.1|8535.6|8534.3|34
1651822220000|2022-05-06 07:30:20|8535.3|8534.5|8536.3|8534.8|8536.4|8535.2|8535.1|8534.2|39
1651822230000|2022-05-06 07:30:30|8536|8535.1|8536.4|8534.9|8536.4|8535.3|8534.9|8533.7|47
1651822240000|2022-05-06 07:30:40|8536.1|8535.2|8536.1|8535.2|8536.6|8535.4|8535.6|8534.7|35
1651822250000|2022-05-06 07:30:50|8536.3|8534.8|8535|8533.5|8536.3|8535.1|8534.9|8533.5|29
1651822260000|2022-05-06 07:31:00|8534.6|8533.7|8535.1|8534.2|8535.1|8534.2|8533.8|8532.9|36
1651822270000|2022-05-06 07:31:10|8534.7|8533.8|8535.1|8534.2|8535.3|8534.4|8534.7|8533.8|30
1651822280000|2022-05-06 07:31:20|8535.2|8534.3|8534.3|8533.4|8535.3|8534.4|8534.1|8533|32
1651822290000|2022-05-06 07:31:30|8534.5|8533.6|8535.6|8534.7|8535.8|8534.9|8534.5|8533.6|46
1651822300000|2022-05-06 07:31:40|8535.7|8534.8|8536.2|8535.3|8536.3|8535.4|8535.5|8534.4|30
1651822310000|2022-05-06 07:31:50|8536.1|8535.2|8535.9|8535|8536.3|8535.3|8535.7|8534.5|37
1651822320000|2022-05-06 07:32:00|8536.2|8534.7|8536.2|8535.3|8536.8|8535.5|8535.7|8534.6|42
1651822330000|2022-05-06 07:32:10|8536.5|8535|8535.7|8534.2|8536.7|8535.4|8535.2|8534.2|32
1651822340000|2022-05-06 07:32:20|8535.5|8534.6|8534.5|8533.6|8535.8|8534.6|8534.4|8533.5|25
1651822350000|2022-05-06 07:32:30|8534.8|8533.3|8534.8|8533.3|8534.9|8533.7|8534.3|8533.2|11
1651822360000|2022-05-06 07:32:40|8534.5|8533.6|8533.9|8533|8534.7|8533.6|8533.8|8532.7|34
1651822370000|2022-05-06 07:32:50|8534|8533.1|8533.4|8532.5|8534.4|8533.1|8533.2|8531.9|24
1651822380000|2022-05-06 07:33:00|8533.5|8532.6|8532.8|8531.3|8534|8532.8|8532.7|8531.2|30
1651822390000|2022-05-06 07:33:10|8532.4|8531.5|8532|8531.1|8533.1|8531.7|8531.4|8530.2|38
1651822400000|2022-05-06 07:33:20|8531.9|8531|8532.6|8531.1|8532.7|8531.5|8531.8|8530.7|39
1651822410000|2022-05-06 07:33:30|8532.3|8531.4|8532.4|8531.5|8532.6|8531.6|8531.8|8530.6|32
1651822420000|2022-05-06 07:33:40|8532.3|8531.4|8532.8|8531.9|8533.4|8532.2|8532.2|8531|36
1651822430000|2022-05-06 07:33:50|8532.6|8531.7|8535.5|8534|8535.5|8534.3|8532.4|8531.2|44
1651822440000|2022-05-06 07:34:00|8535.6|8534.1|8536.4|8535.5|8536.9|8535.8|8535.5|8534|42
1651822450000|2022-05-06 07:34:10|8536.3|8535.4|8537.2|8535.7|8537.4|8536|8536.3|8535.1|37
1651822460000|2022-05-06 07:34:20|8536.9|8536|8537.3|8535.8|8538.7|8537.3|8536.8|8535.7|43
1651822470000|2022-05-06 07:34:30|8537.1|8536.2|8537|8536.1|8537.7|8536.6|8536.5|8535.5|45
1651822480000|2022-05-06 07:34:40|8536.9|8536|8535.5|8534.6|8537.2|8536.1|8535.2|8534.2|45
1651822490000|2022-05-06 07:34:50|8536|8534.5|8535.4|8534.5|8536.5|8535.3|8535.4|8534.5|28
1651822500000|2022-05-06 07:35:00|8535.5|8534.6|8535.2|8533.7|8536|8534.7|8535|8533.7|31
1651822510000|2022-05-06 07:35:10|8535.3|8533.8|8535.4|8533.9|8535.4|8534.2|8534.4|8533.1|35
1651822520000|2022-05-06 07:35:20|8535.2|8534.3|8534.8|8533.9|8535.5|8534.4|8534.3|8533.4|29
1651822530000|2022-05-06 07:35:30|8535.1|8533.6|8534.4|8533.5|8535.3|8534.2|8534.4|8533.2|31
1651822540000|2022-05-06 07:35:40|8534.5|8533.6|8535|8534.1|8535.3|8534.1|8534.4|8533.4|16
1651822550000|2022-05-06 07:35:50|8534.9|8534|8534.9|8534|8535|8534.1|8534.3|8533.3|25
1651822560000|2022-05-06 07:36:00|8535|8534.1|8534.4|8533.5|8535.1|8534.2|8534.1|8533|32
1651822570000|2022-05-06 07:36:10|8534.5|8533.6|8533.9|8533|8534.9|8533.7|8533.8|8532.9|31
1651822580000|2022-05-06 07:36:20|8533.7|8532.8|8533.7|8532.8|8534.1|8533.1|8533.4|8532.5|15
1651822590000|2022-05-06 07:36:30|8533.8|8532.9|8533.5|8532.6|8533.8|8532.9|8533.4|8532.5|9
1651822600000|2022-05-06 07:36:40|8533.4|8532.5|8534.3|8533.4|8534.5|8533.6|8533.4|8532.5|23
1651822610000|2022-05-06 07:36:50|8534.4|8533.5|8534.3|8533.4|8534.6|8533.5|8534.1|8533|14
1651822620000|2022-05-06 07:37:00|8534.6|8533.1|8534.6|8533.1|8534.6|8533.5|8534|8532.9|16
1651822630000|2022-05-06 07:37:10|8534.5|8533|8534.1|8533.2|8534.5|8533.3|8534|8532.8|13
1651822640000|2022-05-06 07:37:20|8534|8533.1|8534.8|8533.9|8535.1|8534|8534|8532.8|23
1651822650000|2022-05-06 07:37:30|8534.7|8533.8|8535.2|8534.3|8535.7|8534.8|8534.7|8533.8|35
1651822660000|2022-05-06 07:37:40|8535.3|8534.4|8532.8|8531.9|8535.4|8534.5|8532.7|8531.5|32
1651822670000|2022-05-06 07:37:50|8533.1|8531.6|8532.8|8531.9|8533.2|8531.9|8532.6|8531.4|18
1651822680000|2022-05-06 07:38:00|8532.9|8532|8533.8|8532.3|8533.8|8532.5|8532.1|8531.1|45
1651822690000|2022-05-06 07:38:10|8533.7|8532.2|8533.3|8531.8|8534.5|8533.3|8532.2|8531.2|52
1651822700000|2022-05-06 07:38:20|8533.2|8531.7|8533.1|8531.6|8533.5|8532.4|8532.6|8531.5|36
1651822710000|2022-05-06 07:38:30|8533|8531.5|8533.4|8531.9|8533.4|8532.2|8532.9|8531.5|17
1651822720000|2022-05-06 07:38:40|8533.3|8531.8|8534|8532.5|8534.1|8532.8|8533.1|8531.8|33
1651822730000|2022-05-06 07:38:50|8534.2|8532.7|8534.5|8533.6|8534.7|8533.7|8533.9|8532.7|25
1651822740000|2022-05-06 07:39:00|8534.4|8533.5|8534.5|8533|8535.1|8533.9|8534.4|8533|28
1651822750000|2022-05-06 07:39:10|8534.4|8532.9|8533.7|8532.8|8534.5|8533.3|8533.6|8532.6|16
1651822760000|2022-05-06 07:39:20|8534|8532.5|8533.9|8533|8534.2|8533.1|8533.7|8532.5|24
1651822770000|2022-05-06 07:39:30|8534|8533.1|8533.5|8532|8534.3|8533.1|8532.9|8531.7|31
1651822780000|2022-05-06 07:39:40|8533.6|8532.1|8534.4|8532.9|8534.5|8533.4|8533.3|8532|25
1651822790000|2022-05-06 07:39:50|8534|8533.1|8536|8534.5|8536.1|8535|8534|8533.1|33
1651822800000|2022-05-06 07:40:00|8535.9|8534.4|8536.6|8535.7|8537.4|8536.2|8535.6|8534.4|39
1651822810000|2022-05-06 07:40:10|8536.7|8535.8|8536.4|8535.5|8537.3|8536|8536.3|8535.1|37
1651822820000|2022-05-06 07:40:20|8536.3|8535.4|8537.8|8536.3|8537.9|8536.7|8536.3|8535.4|35
1651822830000|2022-05-06 07:40:30|8537.5|8536.6|8537.5|8536|8537.7|8536.7|8537.1|8535.9|32
1651822840000|2022-05-06 07:40:40|8537.3|8536.4|8536.5|8535|8537.3|8536.4|8536|8535|24
1651822850000|2022-05-06 07:40:50|8536.3|8535.4|8536.3|8535.4|8536.8|8535.9|8535.9|8534.9|31
1651822860000|2022-05-06 07:41:00|8536.4|8535.5|8537.4|8536.5|8537.7|8536.5|8536.3|8535|37
1651822870000|2022-05-06 07:41:10|8537.3|8536.4|8537.2|8536.3|8538|8536.7|8537.2|8536|37
1651822880000|2022-05-06 07:41:20|8537.4|8535.9|8537.6|8536.7|8537.7|8536.8|8537.1|8535.9|15
1651822890000|2022-05-06 07:41:30|8537.7|8536.8|8537.1|8536.2|8537.8|8536.8|8537.1|8535.9|24
1651822900000|2022-05-06 07:41:40|8537.4|8535.9|8537.4|8535.9|8537.5|8536.2|8536.4|8535.2|24
1651822910000|2022-05-06 07:41:50|8537.5|8536|8537.1|8535.6|8537.8|8536.5|8536.8|8535.6|32
1651822920000|2022-05-06 07:42:00|8537|8536.1|8537.6|8536.7|8538.1|8537.1|8536.9|8535.9|35
1651822930000|2022-05-06 07:42:10|8537.7|8536.8|8537.8|8536.9|8538.3|8536.9|8537.6|8536.4|30
1651822940000|2022-05-06 07:42:20|8537.7|8536.8|8537.8|8536.3|8538.1|8536.8|8537.2|8536.1|23
1651822950000|2022-05-06 07:42:30|8537.9|8536.4|8537.2|8536.3|8538.1|8536.9|8537|8536|25
1651822960000|2022-05-06 07:42:40|8537.3|8536.4|8537|8536.1|8537.6|8536.4|8537|8535.7|25
1651822970000|2022-05-06 07:42:50|8537.3|8535.8|8537.2|8536.3|8537.5|8536.6|8536.8|8535.7|30
1651822980000|2022-05-06 07:43:00|8537.1|8536.2|8537|8536.1|8537.4|8536.3|8536.7|8535.5|24
1651822990000|2022-05-06 07:43:10|8536.9|8536|8537.8|8536.9|8537.9|8536.9|8536.8|8535.7|23
1651823000000|2022-05-06 07:43:20|8537.6|8536.7|8538|8537.1|8538.6|8537.4|8537.6|8536.7|26
1651823010000|2022-05-06 07:43:30|8537.9|8537|8537.4|8536.5|8538.2|8537|8537.4|8536.2|21
1651823020000|2022-05-06 07:43:40|8537.7|8536.2|8537.9|8536.4|8537.9|8536.6|8537|8535.8|22
1651823030000|2022-05-06 07:43:50|8537.8|8536.3|8537.3|8535.8|8537.8|8536.7|8537|8535.8|25
1651823040000|2022-05-06 07:44:00|8537.2|8535.7|8538.5|8537|8538.5|8537.3|8536.3|8534.9|45
1651823050000|2022-05-06 07:44:10|8538.4|8536.9|8538|8537.1|8538.4|8537.1|8537.6|8536.3|35
1651823060000|2022-05-06 07:44:20|8537.9|8537|8538|8536.5|8538.3|8537|8537.6|8536.3|23
1651823070000|2022-05-06 07:44:30|8537.9|8536.4|8537.2|8535.7|8538.1|8536.8|8536.8|8535.7|26
1651823080000|2022-05-06 07:44:40|8537|8535.5|8536.5|8535|8537.2|8536|8536.5|8535|27
1651823090000|2022-05-06 07:44:50|8536.4|8534.9|8535.4|8533.9|8536.7|8535.5|8535.4|8533.9|33
1651823100000|2022-05-06 07:45:00|8535.3|8533.8|8535.1|8534.2|8535.7|8534.5|8535.1|8533.8|26
1651823110000|2022-05-06 07:45:10|8535|8534.1|8535.4|8533.9|8535.7|8534.4|8534.9|8533.6|38
1651823120000|2022-05-06 07:45:20|8535.3|8533.8|8536|8534.5|8536|8534.9|8535.3|8533.8|23
1651823130000|2022-05-06 07:45:30|8535.9|8534.4|8536.1|8534.6|8536.2|8535.2|8535.2|8534|38
1651823140000|2022-05-06 07:45:40|8535.8|8534.9|8535.3|8534.4|8536.2|8534.9|8535.2|8534|35
1651823150000|2022-05-06 07:45:50|8535.1|8534.2|8533.7|8532.2|8535.4|8534.2|8533.3|8532.1|35
1651823160000|2022-05-06 07:46:00|8533.8|8532.3|8533.3|8532.4|8534|8532.8|8533.2|8532.1|27
1651823170000|2022-05-06 07:46:10|8533.4|8532.5|8533.3|8532.4|8533.6|8532.6|8533|8532|23
1651823180000|2022-05-06 07:46:20|8533.7|8532.2|8533.8|8532.3|8533.8|8532.6|8533.3|8532.2|21
1651823190000|2022-05-06 07:46:30|8533.7|8532.2|8533.4|8532.5|8534.3|8533|8533.2|8532.2|36
1651823200000|2022-05-06 07:46:40|8533.3|8532.4|8533.7|8532.8|8534.1|8532.8|8533.3|8532.2|21
1651823210000|2022-05-06 07:46:50|8533.6|8532.7|8533.3|8532.4|8533.8|8532.8|8533.3|8532.2|24
1651823220000|2022-05-06 07:47:00|8533.2|8532.3|8532.8|8531.9|8533.4|8532.5|8532.8|8531.9|25
1651823230000|2022-05-06 07:47:10|8533.2|8531.7|8533.3|8532.4|8533.4|8532.5|8532.8|8531.7|20
1651823240000|2022-05-06 07:47:20|8533.4|8532.5|8533.1|8532.2|8533.7|8532.5|8532.3|8531.1|24
1651823250000|2022-05-06 07:47:30|8533.2|8532.3|8533.2|8532.3|8533.6|8532.7|8533.1|8531.8|36
1651823260000|2022-05-06 07:47:40|8533.3|8532.4|8532.5|8531.6|8533.4|8532.5|8532.5|8531.5|20
1651823270000|2022-05-06 07:47:50|8532.6|8531.7|8531.1|8529.6|8532.9|8531.7|8530.8|8529.6|36
1651823280000|2022-05-06 07:48:00|8530.8|8529.9|8531.6|8530.7|8531.9|8531|8530.8|8529.8|41
1651823290000|2022-05-06 07:48:10|8531.8|8530.9|8531|8530.1|8531.8|8530.9|8531|8529.8|41
1651823300000|2022-05-06 07:48:20|8531.1|8530.2|8529.6|8528.7|8531.4|8530.2|8529.6|8528.7|28
1651823310000|2022-05-06 07:48:30|8529.5|8528.6|8529.5|8528.6|8530.1|8528.9|8529.4|8528.1|41
1651823320000|2022-05-06 07:48:40|8529.4|8528.5|8529.1|8528.2|8529.9|8528.7|8529.1|8528.2|23
1651823330000|2022-05-06 07:48:50|8529.2|8528.3|8529.7|8528.8|8530.5|8529.3|8528.5|8527.3|42
1651823340000|2022-05-06 07:49:00|8529.8|8528.9|8528.9|8528|8530.2|8529|8528.8|8527.7|33
1651823350000|2022-05-06 07:49:10|8529.2|8527.7|8527.8|8526.9|8529.2|8527.9|8527.7|8526.8|32
1651823360000|2022-05-06 07:49:20|8527.9|8527|8528.5|8527.6|8528.7|8527.7|8527.8|8526.8|27
1651823370000|2022-05-06 07:49:30|8528.6|8527.7|8528.4|8527.5|8529.2|8527.8|8528.3|8527.1|19
1651823380000|2022-05-06 07:49:40|8528.8|8527.3|8527.2|8525.7|8529.1|8527.9|8526.8|8525.4|24
1651823390000|2022-05-06 07:49:50|8527.3|8525.8|8527.3|8526.4|8527.4|8526.4|8526.9|8525.4|30
1651823400000|2022-05-06 07:50:00|8527.2|8526.3|8527.4|8525.9|8527.6|8526.3|8526.9|8525.5|25
1651823410000|2022-05-06 07:50:10|8527.5|8526|8526.7|8525.8|8527.7|8526.4|8526.3|8525.1|42
1651823420000|2022-05-06 07:50:20|8527|8525.5|8527.5|8526|8527.7|8526.6|8527|8525.5|28
1651823430000|2022-05-06 07:50:30|8527.3|8526.4|8527.7|8526.2|8527.8|8526.7|8527.2|8526.1|25
1651823440000|2022-05-06 07:50:40|8527.3|8526.4|8527.6|8526.1|8527.8|8526.6|8526.8|8525.6|28
1651823450000|2022-05-06 07:50:50|8527.8|8526.3|8526.9|8526|8527.9|8526.6|8526.9|8526|15
1651823460000|2022-05-06 07:51:00|8527|8526.1|8526.6|8525.7|8527.1|8526.2|8526.6|8525.4|19
1651823470000|2022-05-06 07:51:10|8526.7|8525.8|8526.8|8525.9|8528|8526.9|8526.6|8525.7|31
1651823480000|2022-05-06 07:51:20|8526.7|8525.8|8526.9|8526|8527.2|8526|8526.5|8525.3|23
1651823490000|2022-05-06 07:51:30|8526.8|8525.9|8527.3|8526.4|8527.3|8526.4|8526.4|8525.1|29
1651823500000|2022-05-06 07:51:40|8527.1|8526.2|8527.8|8526.3|8527.9|8526.7|8526.9|8525.7|34
1651823510000|2022-05-06 07:51:50|8527.7|8526.2|8527.6|8526.7|8527.9|8526.7|8527.3|8526.2|16
1651823520000|2022-05-06 07:52:00|8527.5|8526.6|8527.3|8526.4|8527.9|8526.9|8527.3|8525.9|32
1651823530000|2022-05-06 07:52:10|8527|8526.1|8528.2|8526.7|8528.3|8527.1|8526.8|8525.8|32
1651823540000|2022-05-06 07:52:20|8527.7|8526.8|8528|8526.5|8528.4|8527.1|8527.7|8526.5|25
1651823550000|2022-05-06 07:52:30|8527.9|8526.4|8527.8|8526.9|8528.3|8527|8527.6|8526.4|35
1651823560000|2022-05-06 07:52:40|8528|8527.1|8526.7|8525.8|8528.2|8527.1|8526.7|8525.4|30
1651823570000|2022-05-06 07:52:50|8526.6|8525.7|8526.8|8525.3|8527.1|8525.9|8526.4|8525.2|30
1651823580000|2022-05-06 07:53:00|8526.7|8525.2|8526.1|8524.6|8526.7|8525.5|8525.8|8524.6|30
1651823590000|2022-05-06 07:53:10|8526|8524.5|8527.9|8526.4|8527.9|8526.6|8526|8524.5|47
1651823600000|2022-05-06 07:53:20|8528|8526.5|8527.6|8526.7|8528.2|8527|8527.5|8526.4|32
1651823610000|2022-05-06 07:53:30|8527.9|8526.4|8527.5|8526|8527.9|8526.6|8526.8|8525.7|31
1651823620000|2022-05-06 07:53:40|8527.6|8526.1|8528.2|8526.7|8528.2|8527|8527.2|8526|17
1651823630000|2022-05-06 07:53:50|8528.3|8526.8|8529.6|8528.1|8529.8|8528.7|8527.9|8526.8|59
1651823640000|2022-05-06 07:54:00|8529.7|8528.2|8536.7|8535.2|8536.7|8535.2|8529.7|8528.2|61
1651823650000|2022-05-06 07:54:10|8536.6|8535.1|8533.6|8532.1|8537.3|8535.8|8533.3|8531.8|59
1651823660000|2022-05-06 07:54:20|8533.8|8532.3|8538.9|8537.4|8539.1|8537.6|8533.4|8531.9|58
1651823670000|2022-05-06 07:54:30|8539.1|8537.6|8545.1|8543.6|8545.1|8543.6|8539.1|8537.6|73
1651823680000|2022-05-06 07:54:40|8545|8543.5|8544.7|8543.2|8545|8543.5|8543.2|8541.6|69
1651823690000|2022-05-06 07:54:50|8544.4|8542.9|8540.7|8539.2|8544.5|8543|8539.7|8538.2|62
1651823700000|2022-05-06 07:55:00|8541|8539.5|8540.9|8539.4|8542|8540.5|8540.4|8538.9|57
1651823710000|2022-05-06 07:55:10|8541.1|8539.6|8540.6|8539.7|8541.4|8539.9|8540.4|8538.9|50
1651823720000|2022-05-06 07:55:20|8540.9|8539.4|8541.9|8540.4|8541.9|8540.6|8540.3|8539|47
1651823730000|2022-05-06 07:55:30|8542|8540.5|8543.6|8542.7|8544.5|8543.2|8542|8540.5|46
1651823740000|2022-05-06 07:55:40|8543.9|8542.4|8542.5|8541|8543.9|8542.4|8542.4|8540.9|49
1651823750000|2022-05-06 07:55:50|8542.6|8541.1|8540.6|8539.1|8542.8|8541.3|8540.1|8538.6|55
1651823760000|2022-05-06 07:56:00|8540.4|8538.9|8539.1|8537.6|8540.4|8538.9|8539.1|8537.6|44
1651823770000|2022-05-06 07:56:10|8539.2|8537.7|8538.7|8537.2|8539.5|8538|8538.5|8537|32
1651823780000|2022-05-06 07:56:20|8538.5|8537|8537.9|8536.4|8538.5|8537.1|8537.3|8535.8|40
1651823790000|2022-05-06 07:56:30|8537.6|8536.1|8539.2|8537.7|8539.2|8537.7|8537.3|8535.8|44
1651823800000|2022-05-06 07:56:40|8539|8537.5|8540.4|8538.9|8540.5|8539.3|8538.9|8537.5|38
1651823810000|2022-05-06 07:56:50|8540.5|8539|8541.1|8539.6|8541.1|8539.8|8540.1|8538.9|37
1651823820000|2022-05-06 07:57:00|8541.3|8539.8|8541.7|8540.2|8541.7|8540.4|8540.6|8539.2|36
1651823830000|2022-05-06 07:57:10|8541.9|8540.4|8543.3|8541.8|8543.4|8542.2|8541.3|8540.4|41
1651823840000|2022-05-06 07:57:20|8543.7|8542.2|8543.9|8542.4|8544.3|8542.8|8543.2|8542.1|37
1651823850000|2022-05-06 07:57:30|8544|8542.5|8545.3|8543.8|8545.4|8544.2|8543.8|8542.5|47
1651823860000|2022-05-06 07:57:40|8544.8|8543.9|8545.3|8544.4|8546|8544.6|8544.8|8543.7|37
1651823870000|2022-05-06 07:57:50|8545.4|8544.5|8545.7|8544.8|8547.1|8545.6|8545.2|8543.9|46
1651823880000|2022-05-06 07:58:00|8546.1|8544.6|8544.4|8543.5|8546.1|8544.8|8544.4|8543.5|46
1651823890000|2022-05-06 07:58:10|8544.1|8543.2|8543.6|8542.7|8544.4|8543.3|8543.2|8542.1|44
1651823900000|2022-05-06 07:58:20|8543.7|8542.8|8543.8|8542.3|8544.1|8543|8543.2|8542.1|36
1651823910000|2022-05-06 07:58:30|8544|8542.5|8544.3|8543.4|8544.6|8543.4|8543.4|8542.1|38
1651823920000|2022-05-06 07:58:40|8544.4|8543.5|8544.1|8543.2|8545.1|8543.9|8543.8|8542.4|35
1651823930000|2022-05-06 07:58:50|8544.5|8543|8545.2|8544.3|8545.5|8544.3|8544.1|8542.8|28
1651823940000|2022-05-06 07:59:00|8545.1|8544.2|8546|8544.5|8546.1|8544.8|8545|8543.8|25
1651823950000|2022-05-06 07:59:10|8546.1|8544.6|8544.4|8542.9|8546.1|8544.6|8544.1|8542.9|27
1651823960000|2022-05-06 07:59:20|8543.8|8542.6|8544|8543.1|8544.6|8543.3|8543.2|8542.1|39
1651823970000|2022-05-06 07:59:30|8543.9|8543|8544.1|8542.6|8544.5|8543.6|8543.2|8542|37
1651823980000|2022-05-06 07:59:40|8544|8542.5|8545.5|8544|8545.5|8544.3|8543.5|8542.3|46
1651823990000|2022-05-06 07:59:50|8545.3|8543.8|8545.8|8544.3|8546.4|8544.9|8544.9|8543.4|35
1651824000000|2022-05-06 08:00:00|8545.7|8544.2|8544.2|8543.3|8545.7|8544.5|8543.6|8542.4|36
1651824010000|2022-05-06 08:00:10|8544.3|8543.4|8544.2|8542.7|8544.7|8543.4|8543.6|8542.4|37
1651824020000|2022-05-06 08:00:20|8543.6|8542.6|8543.6|8542.7|8544.1|8542.8|8543.1|8542|27
1651824030000|2022-05-06 08:00:30|8543.7|8542.8|8544|8543.1|8544.4|8543.2|8543|8542.1|38
1651824040000|2022-05-06 08:00:40|8544.2|8542.7|8546.3|8545.4|8546.8|8545.5|8543.1|8541.9|42
1651824050000|2022-05-06 08:00:50|8546.1|8545.2|8546.9|8545.4|8547.5|8546.2|8545.9|8544.7|65
1651824060000|2022-05-06 08:01:00|8546.7|8545.8|8546.9|8545.4|8547.3|8546.1|8545.7|8544.2|58
1651824070000|2022-05-06 08:01:10|8546.8|8545.3|8548.5|8547|8548.8|8547.3|8546.3|8545|54
1651824080000|2022-05-06 08:01:20|8548.4|8546.9|8547.4|8545.9|8548.6|8547.4|8546.9|8545.8|62
1651824090000|2022-05-06 08:01:30|8547.3|8545.8|8547.6|8546.1|8548.1|8547|8546.9|8545.8|49
1651824100000|2022-05-06 08:01:40|8547.2|8546.3|8547.3|8545.8|8547.7|8546.3|8546.6|8545.2|44
1651824110000|2022-05-06 08:01:50|8547.4|8545.9|8547.5|8546|8547.7|8546.4|8547.2|8545.8|26
1651824120000|2022-05-06 08:02:00|8547.3|8546.4|8546.2|8545.3|8547.6|8546.4|8546.2|8545.3|29
1651824130000|2022-05-06 08:02:10|8546.3|8545.4|8546.6|8545.1|8547.4|8546.2|8545.8|8544.7|43
1651824140000|2022-05-06 08:02:20|8546.4|8545.5|8547.2|8546.3|8547.7|8546.4|8546.4|8545.2|33
1651824150000|2022-05-06 08:02:30|8547.3|8546.4|8547.9|8547|8548.1|8547|8547|8545.6|38
1651824160000|2022-05-06 08:02:40|8548|8547.1|8548.1|8547.2|8548.8|8547.5|8548|8547|30
1651824170000|2022-05-06 08:02:50|8548|8547.1|8548.1|8547.2|8548.5|8547.4|8547.9|8546.8|33
1651824180000|2022-05-06 08:03:00|8548|8547.1|8549.8|8548.9|8551.1|8549.9|8548|8547.1|56
1651824190000|2022-05-06 08:03:10|8550|8549.1|8552.4|8550.9|8552.9|8551.4|8549.9|8548.7|51
1651824200000|2022-05-06 08:03:20|8552.3|8550.8|8555|8553.5|8555|8553.5|8552.3|8550.8|44
1651824210000|2022-05-06 08:03:30|8555.1|8553.6|8556.6|8555.1|8556.6|8555.1|8554.5|8553|45
1651824220000|2022-05-06 08:03:40|8556.7|8555.2|8556.5|8555|8557.6|8556.1|8556.3|8554.8|49
1651824230000|2022-05-06 08:03:50|8556.6|8555.1|8556|8555.1|8556.7|8555.2|8555.5|8554.1|41
1651824240000|2022-05-06 08:04:00|8556.1|8555.2|8556.3|8554.8|8556.4|8555.3|8555.8|8554.5|46
1651824250000|2022-05-06 08:04:10|8556.4|8554.9|8556.1|8554.6|8556.4|8555.1|8555.5|8554.5|36
1651824260000|2022-05-06 08:04:20|8555.8|8554.9|8554.9|8554|8556.2|8555|8554.5|8553.3|53
1651824270000|2022-05-06 08:04:30|8555|8554.1|8555.9|8554.4|8556.2|8555|8555|8553.9|41
1651824280000|2022-05-06 08:04:40|8555.8|8554.3|8555|8554.1|8555.9|8554.8|8554.5|8553.2|38
1651824290000|2022-05-06 08:04:50|8555.5|8554|8553.3|8551.8|8555.6|8554.4|8552.9|8551.8|40
1651824300000|2022-05-06 08:05:00|8553.1|8551.6|8551.4|8550.5|8553.1|8551.9|8551.3|8550.1|46
1651824310000|2022-05-06 08:05:10|8551.7|8550.2|8553.8|8552.3|8553.9|8552.7|8551.4|8550.1|39
1651824320000|2022-05-06 08:05:20|8553.4|8552.5|8552.5|8551.6|8553.6|8552.6|8552.5|8551.2|37
1651824330000|2022-05-06 08:05:30|8552.3|8551.4|8553.2|8552.3|8553.6|8552.4|8551.9|8551|44
1651824340000|2022-05-06 08:05:40|8553.3|8552.4|8554.7|8553.8|8554.8|8553.9|8553|8551.9|26
1651824350000|2022-05-06 08:05:50|8555.1|8553.6|8555.6|8554.1|8555.6|8554.6|8554.7|8553.5|33
1651824360000|2022-05-06 08:06:00|8555.4|8553.9|8556|8554.5|8556.8|8555.3|8554.8|8553.8|45
1651824370000|2022-05-06 08:06:10|8556.1|8554.6|8556.4|8555.5|8557.2|8556|8555.4|8554.5|46
1651824380000|2022-05-06 08:06:20|8556.5|8555.6|8557|8555.5|8557.5|8556.2|8556.5|8555.3|23
1651824390000|2022-05-06 08:06:30|8557.1|8555.6|8555.9|8554.4|8557.1|8555.9|8555.5|8554.4|44
1651824400000|2022-05-06 08:06:40|8555.8|8554.3|8554.4|8552.9|8555.9|8554.4|8554.3|8552.8|28
1651824410000|2022-05-06 08:06:50|8554.5|8553|8554.7|8553.2|8555.5|8554.5|8554.3|8552.9|43
1651824420000|2022-05-06 08:07:00|8554.8|8553.3|8553.5|8552|8555.3|8554.1|8553.4|8551.9|38
1651824430000|2022-05-06 08:07:10|8553.2|8551.7|8552.5|8551|8553.2|8552|8551.9|8550.8|47
1651824440000|2022-05-06 08:07:20|8552.3|8551.4|8552.9|8551.4|8553|8551.8|8551.5|8550.2|45
1651824450000|2022-05-06 08:07:30|8552.8|8551.3|8552.8|8551.9|8553|8551.9|8551.8|8550.5|39
1651824460000|2022-05-06 08:07:40|8552.6|8551.7|8552.1|8551.2|8552.8|8551.9|8551.8|8550.4|33
1651824470000|2022-05-06 08:07:50|8552.3|8551.4|8555.2|8554.3|8555.6|8554.3|8551.7|8550.6|52
1651824480000|2022-05-06 08:08:00|8555.3|8553.7|8554.2|8552.7|8555.3|8553.8|8552.9|8551.4|64
1651824490000|2022-05-06 08:08:10|8554.3|8552.8|8554.5|8553.6|8555.1|8553.7|8553.7|8552.3|46
1651824500000|2022-05-06 08:08:20|8554.4|8553.5|8554.1|8552.6|8554.8|8553.5|8552.7|8551.6|42
1651824510000|2022-05-06 08:08:30|8553.9|8553|8555.3|8553.8|8555.3|8553.9|8553.6|8552.4|38
1651824520000|2022-05-06 08:08:40|8555.2|8553.7|8554.3|8553.4|8556.1|8554.6|8554.3|8552.8|52
1651824530000|2022-05-06 08:08:50|8554.4|8553.5|8555.2|8553.7|8555.9|8554.4|8554.4|8553.1|47
1651824540000|2022-05-06 08:09:00|8555.3|8553.8|8555.9|8554.4|8556.6|8555.4|8554.4|8552.9|46
1651824550000|2022-05-06 08:09:10|8556|8554.5|8555.1|8553.6|8556.1|8554.6|8555.1|8553.6|41
1651824560000|2022-05-06 08:09:20|8555|8553.5|8554.3|8552.8|8555|8553.7|8554|8552.5|33
1651824570000|2022-05-06 08:09:30|8554.5|8553|8554.7|8553.2|8555.4|8553.9|8554.4|8552.9|35
1651824580000|2022-05-06 08:09:40|8554.6|8553.1|8554.2|8552.7|8555.1|8553.6|8554.1|8552.7|32
1651824590000|2022-05-06 08:09:50|8554.1|8552.6|8554.1|8552.6|8554.5|8553.2|8554|8552.6|29
1651824600000|2022-05-06 08:10:00|8554.2|8552.7|8553.6|8552.1|8554.2|8552.7|8553.4|8551.9|31
1651824610000|2022-05-06 08:10:10|8553.7|8552.2|8553.6|8552.1|8554.2|8552.7|8553.6|8552.1|25
1651824620000|2022-05-06 08:10:20|8553.7|8552.2|8556.1|8554.6|8556.1|8554.6|8553.6|8552.1|36
1651824630000|2022-05-06 08:10:30|8556.2|8554.7|8557.1|8555.6|8557.1|8555.9|8556.1|8554.7|37
1651824640000|2022-05-06 08:10:40|8557.2|8555.7|8558|8557.1|8558.4|8557.1|8557.1|8555.6|29
1651824650000|2022-05-06 08:10:50|8558.3|8556.8|8557.6|8556.1|8558.3|8556.9|8557.6|8556.1|28
1651824660000|2022-05-06 08:11:00|8557.7|8556.2|8558|8556.5|8558|8556.5|8556.9|8555.7|38
1651824670000|2022-05-06 08:11:10|8558.1|8556.6|8558.1|8556.6|8558.4|8556.9|8557.5|8556|31
1651824680000|2022-05-06 08:11:20|8558.3|8556.8|8558.3|8556.8|8558.5|8557|8557.8|8556.3|27
1651824690000|2022-05-06 08:11:30|8558.4|8556.9|8558.3|8557.4|8558.6|8557.4|8558.2|8556.8|26
1651824700000|2022-05-06 08:11:40|8558.7|8557.2|8558.5|8557|8559.3|8557.8|8558|8556.8|43
1651824710000|2022-05-06 08:11:50|8558.6|8557.1|8559.1|8557.6|8559.1|8557.8|8557.4|8555.9|41
1651824720000|2022-05-06 08:12:00|8558.8|8557.9|8558.8|8557.9|8558.9|8557.9|8558.2|8556.9|41
1651824730000|2022-05-06 08:12:10|8558.7|8557.8|8557.4|8556.5|8559|8557.8|8557.4|8556.2|45
1651824740000|2022-05-06 08:12:20|8557.5|8556.6|8558.7|8557.8|8559.1|8558|8557.5|8556.4|37
1651824750000|2022-05-06 08:12:30|8558.8|8557.9|8558.6|8557.1|8559.2|8558|8558.6|8557.1|30
1651824760000|2022-05-06 08:12:40|8558.5|8557|8558.6|8557.1|8558.8|8557.3|8558|8556.5|33
1651824770000|2022-05-06 08:12:50|8558.4|8556.9|8557.8|8556.3|8558.6|8557.4|8557.4|8556.1|34
1651824780000|2022-05-06 08:13:00|8557.4|8555.9|8557.9|8557|8558.4|8557.1|8557.2|8555.9|45
1651824790000|2022-05-06 08:13:10|8558.3|8556.8|8555.9|8554.4|8558.3|8556.9|8555.6|8554.4|36
1651824800000|2022-05-06 08:13:20|8556|8554.5|8555.2|8553.7|8556.3|8554.8|8554.8|8553.3|39
1651824810000|2022-05-06 08:13:30|8555.1|8553.6|8554.4|8552.9|8555.1|8553.6|8554.2|8552.7|43
1651824820000|2022-05-06 08:13:40|8554.5|8553|8554.1|8552.6|8554.5|8553|8554|8552.5|35
1651824830000|2022-05-06 08:13:50|8554.2|8552.7|8553|8551.5|8554.2|8552.7|8552.4|8550.9|42
1651824840000|2022-05-06 08:14:00|8553.1|8551.6|8553.6|8552.1|8553.8|8552.3|8553|8551.5|28
1651824850000|2022-05-06 08:14:10|8553.7|8552.2|8552.2|8550.7|8553.8|8552.3|8552|8550.5|33
1651824860000|2022-05-06 08:14:20|8552.3|8550.8|8553.1|8551.6|8553.6|8552.7|8552|8550.8|48
1651824870000|2022-05-06 08:14:30|8553|8551.5|8553.4|8551.9|8553.6|8552.5|8552.1|8551.2|29
1651824880000|2022-05-06 08:14:40|8553|8552.1|8553.5|8552.6|8554|8552.7|8553|8552|27
1651824890000|2022-05-06 08:14:50|8553.4|8552.5|8554.1|8553.2|8554.1|8553.2|8553.4|8552|28
1651824900000|2022-05-06 08:15:00|8554.4|8552.9|8554.2|8552.7|8554.4|8553|8553.6|8552.3|40
1651824910000|2022-05-06 08:15:10|8554.3|8552.8|8554.3|8552.8|8554.4|8553.2|8553.6|8552.5|28
1651824920000|2022-05-06 08:15:20|8554.1|8553.2|8554.1|8552.6|8554.7|8553.6|8553.7|8552.6|40
1651824930000|2022-05-06 08:15:30|8554.2|8552.7|8554|8552.5|8554.2|8553|8553.4|8552.1|36
1651824940000|2022-05-06 08:15:40|8553.8|8552.3|8553.4|8551.9|8553.8|8552.5|8552.8|8551.7|22
1651824950000|2022-05-06 08:15:50|8553.3|8551.8|8551.9|8551|8553.5|8552.1|8551.8|8550.7|29
1651824960000|2022-05-06 08:16:00|8551.8|8550.9|8550.6|8549.1|8552.1|8551.2|8550.6|8549.1|39
1651824970000|2022-05-06 08:16:10|8550.7|8549.2|8550.5|8549|8550.8|8549.7|8549.6|8548.1|26
1651824980000|2022-05-06 08:16:20|8550.6|8549.1|8549.7|8548.2|8551|8549.7|8549.5|8548.2|36
1651824990000|2022-05-06 08:16:30|8549.6|8548.1|8549.9|8548.4|8549.9|8548.7|8549.1|8547.6|41
1651825000000|2022-05-06 08:16:40|8550.2|8548.7|8549.6|8548.1|8550.3|8548.8|8549|8547.9|33
1651825010000|2022-05-06 08:16:50|8549|8547.8|8549.7|8548.2|8549.8|8548.5|8549|8547.7|32
1651825020000|2022-05-06 08:17:00|8549.8|8548.3|8550|8548.5|8551.5|8550|8549.8|8548.3|38
1651825030000|2022-05-06 08:17:10|8549.9|8548.4|8550.3|8548.8|8551.2|8549.7|8549.9|8548.4|40
1651825040000|2022-05-06 08:17:20|8550.1|8548.6|8549.5|8548|8550.2|8549|8549.1|8548|34
1651825050000|2022-05-06 08:17:30|8549.4|8547.9|8549.5|8548|8549.5|8548.3|8549.1|8547.6|21
1651825060000|2022-05-06 08:17:40|8549.3|8547.8|8549.4|8547.9|8549.6|8548.4|8549|8547.6|37
1651825070000|2022-05-06 08:17:50|8549.5|8548|8549.3|8547.8|8549.5|8548.3|8548.8|8547.6|35
1651825080000|2022-05-06 08:18:00|8548.9|8548|8548.7|8547.2|8549.5|8548.4|8548.2|8547|36
1651825090000|2022-05-06 08:18:10|8548.8|8547.3|8548.7|8547.2|8548.9|8547.7|8548.4|8546.9|23
1651825100000|2022-05-06 08:18:20|8548.8|8547.3|8548.5|8547|8549.3|8547.8|8548.2|8547|26
1651825110000|2022-05-06 08:18:30|8548.7|8547.2|8548.6|8547.1|8548.8|8547.6|8548.3|8546.8|33
1651825120000|2022-05-06 08:18:40|8548.7|8547.2|8547.3|8545.8|8548.7|8547.2|8547|8545.7|41
1651825130000|2022-05-06 08:18:50|8547.4|8545.9|8547.8|8546.3|8548.1|8546.9|8547.3|8545.8|34
1651825140000|2022-05-06 08:19:00|8547.9|8546.4|8547.3|8546.4|8547.9|8546.6|8546.9|8545.4|43
1651825150000|2022-05-06 08:19:10|8547.5|8546|8545.6|8544.1|8547.5|8546|8545.4|8543.9|47
1651825160000|2022-05-06 08:19:20|8545.7|8544.2|8547.5|8546|8547.8|8546.4|8545.3|8544.2|46
1651825170000|2022-05-06 08:19:30|8547.4|8545.9|8547.8|8546.3|8548.1|8546.6|8546.7|8545.5|47
1651825180000|2022-05-06 08:19:40|8547.7|8546.2|8545.8|8544.3|8547.7|8546.2|8545.7|8544.2|40
1651825190000|2022-05-06 08:19:50|8546|8544.5|8545.1|8543.6|8546.3|8544.8|8545|8543.5|41
1651825200000|2022-05-06 08:20:00|8545.2|8543.7|8545.3|8543.8|8545.6|8544.1|8545|8543.5|32
1651825210000|2022-05-06 08:20:10|8545.4|8543.9|8546.4|8544.9|8546.5|8545|8545.3|8543.8|32
1651825220000|2022-05-06 08:20:20|8546.3|8544.8|8547.1|8545.6|8547.2|8545.7|8546.3|8544.8|38
1651825230000|2022-05-06 08:20:30|8547|8545.5|8546.2|8544.7|8547.3|8545.8|8546.1|8544.6|43
1651825240000|2022-05-06 08:20:40|8546.1|8544.6|8546.3|8544.8|8546.4|8545.3|8545.3|8544|45
1651825250000|2022-05-06 08:20:50|8546.4|8544.9|8546.1|8544.6|8546.6|8545.4|8545.9|8544.6|34
1651825260000|2022-05-06 08:21:00|8546.2|8544.7|8545.9|8544.4|8546.5|8545.2|8545.5|8544.3|39
1651825270000|2022-05-06 08:21:10|8545.6|8544.7|8543.9|8542.4|8545.6|8544.7|8543.5|8542.2|45
1651825280000|2022-05-06 08:21:20|8544|8542.5|8543.6|8542.7|8544.4|8542.9|8543.5|8542.3|31
1651825290000|2022-05-06 08:21:30|8544.1|8542.6|8542.7|8541.8|8544.3|8542.8|8542.7|8541.4|43
1651825300000|2022-05-06 08:21:40|8542.8|8541.9|8543.4|8542.5|8543.8|8542.6|8542.4|8541.4|49
1651825310000|2022-05-06 08:21:50|8543.5|8542.6|8542|8541.1|8543.8|8542.6|8541.9|8540.6|42
1651825320000|2022-05-06 08:22:00|8542.3|8540.8|8541.7|8540.2|8542.4|8540.9|8541.3|8540|38
1651825330000|2022-05-06 08:22:10|8541.8|8540.3|8545.4|8543.9|8545.4|8544.3|8541.7|8540.2|42
1651825340000|2022-05-06 08:22:20|8544.9|8543.4|8544.1|8542.6|8545|8543.8|8543.8|8542.3|43
1651825350000|2022-05-06 08:22:30|8544.2|8542.7|8546.5|8545|8546.6|8545.1|8543.4|8542.2|49
1651825360000|2022-05-06 08:22:40|8546.2|8544.7|8546|8544.5|8546.9|8545.8|8545.7|8544.5|39
1651825370000|2022-05-06 08:22:50|8545.9|8544.4|8546.9|8545.4|8547|8545.9|8545.5|8544.4|36
1651825380000|2022-05-06 08:23:00|8547|8545.5|8550.1|8549.2|8550.5|8549.3|8546.8|8545.3|47
1651825390000|2022-05-06 08:23:10|8550.6|8549.1|8551.3|8549.8|8552.1|8550.6|8550.4|8548.9|45
1651825400000|2022-05-06 08:23:20|8551|8550.1|8550.3|8548.8|8551.4|8550.2|8549.5|8548.3|48
1651825410000|2022-05-06 08:23:30|8549.9|8549|8550.8|8549.3|8550.9|8549.5|8548.9|8547.8|37
1651825420000|2022-05-06 08:23:40|8551|8549.5|8550.2|8549.3|8551.2|8550.2|8550.2|8549|38
1651825430000|2022-05-06 08:23:50|8550.3|8549.4|8550.8|8549.3|8550.9|8549.7|8550.2|8548.8|45
1651825440000|2022-05-06 08:24:00|8550.9|8549.4|8549.1|8548.2|8551|8549.6|8549|8547.8|42
1651825450000|2022-05-06 08:24:10|8549.4|8547.9|8549.2|8548.3|8549.9|8548.7|8549.1|8547.9|27
1651825460000|2022-05-06 08:24:20|8549.3|8548.4|8548.3|8547.4|8549.8|8548.8|8548|8546.8|41
1651825470000|2022-05-06 08:24:30|8548.7|8547.2|8549.3|8547.8|8549.6|8548.3|8548.4|8547.2|30
1651825480000|2022-05-06 08:24:40|8548.9|8548|8548.6|8547.7|8549|8548|8548.3|8547.4|18
1651825490000|2022-05-06 08:24:50|8548.5|8547.6|8547.4|8546.5|8548.8|8547.6|8547.3|8546.3|21
1651825500000|2022-05-06 08:25:00|8547.3|8546.4|8546.2|8545.3|8547.3|8546.4|8546|8545|34
1651825510000|2022-05-06 08:25:10|8546.1|8545.2|8545|8543.5|8546.2|8545.3|8545|8543.5|31
1651825520000|2022-05-06 08:25:20|8544.9|8543.4|8542.6|8541.1|8544.9|8543.7|8542.4|8541|40
1651825530000|2022-05-06 08:25:30|8542.3|8540.8|8544.6|8543.1|8544.6|8543.3|8542.2|8540.7|33
1651825540000|2022-05-06 08:25:40|8544.9|8543.4|8544.4|8542.9|8545.2|8544|8544.3|8542.8|31
1651825550000|2022-05-06 08:25:50|8544.3|8542.8|8543.4|8542.5|8544.4|8543.1|8543.4|8542.2|30
1651825560000|2022-05-06 08:26:00|8543.6|8542.1|8544.5|8543|8544.7|8543.4|8543.6|8542.1|34
1651825570000|2022-05-06 08:26:10|8544.6|8543.1|8545.2|8543.7|8545.2|8544|8544.5|8543.1|24
1651825580000|2022-05-06 08:26:20|8545.1|8543.6|8545.8|8544.3|8546.4|8544.9|8544.9|8543.6|25
1651825590000|2022-05-06 08:26:30|8545.7|8544.2|8546.6|8545.1|8546.6|8545.1|8545.3|8544.1|22
1651825600000|2022-05-06 08:26:40|8546.5|8545|8545.5|8544|8547|8545.5|8545.4|8544|26
1651825610000|2022-05-06 08:26:50|8545.4|8543.9|8545.2|8543.7|8545.5|8544.2|8545|8543.6|20
1651825620000|2022-05-06 08:27:00|8545.3|8543.8|8545.4|8543.9|8545.5|8544.1|8544.9|8543.6|25
1651825630000|2022-05-06 08:27:10|8545.5|8544|8547.1|8545.6|8547.2|8545.7|8545.5|8544|29
1651825640000|2022-05-06 08:27:20|8547.2|8545.7|8547.2|8545.7|8547.3|8545.8|8546.6|8545.4|30
1651825650000|2022-05-06 08:27:30|8547.3|8545.8|8547.8|8546.3|8547.9|8546.4|8546.5|8545.4|22
1651825660000|2022-05-06 08:27:40|8547.9|8546.4|8547.7|8546.2|8548.4|8547.3|8547.5|8546|26
1651825670000|2022-05-06 08:27:50|8547.8|8546.3|8549.5|8548|8550.2|8548.7|8547.8|8546.3|28
1651825680000|2022-05-06 08:28:00|8549.3|8547.8|8550.8|8549.3|8550.8|8549.3|8549.3|8547.8|33
1651825690000|2022-05-06 08:28:10|8550.5|8549.6|8551.4|8549.9|8551.6|8550.1|8550.5|8549.1|23
1651825700000|2022-05-06 08:28:20|8551.2|8549.7|8551.2|8549.7|8551.4|8549.9|8551.1|8549.6|14
1651825710000|2022-05-06 08:28:30|8551.3|8549.8|8550.5|8549|8552.5|8551.1|8549.8|8548.3|32
1651825720000|2022-05-06 08:28:40|8550.4|8548.9|8550.6|8549.1|8551|8549.6|8550.1|8548.7|35
1651825730000|2022-05-06 08:28:50|8550.7|8549.2|8549.2|8547.7|8550.7|8549.2|8549.2|8547.7|34
1651825740000|2022-05-06 08:29:00|8549.1|8547.6|8549.2|8547.7|8549.4|8547.9|8548.5|8547.3|25
1651825750000|2022-05-06 08:29:10|8549.3|8547.8|8549.9|8548.4|8549.9|8548.7|8549|8547.6|29
1651825760000|2022-05-06 08:29:20|8550|8548.5|8550.7|8549.8|8551.3|8550|8549.9|8548.4|34
1651825770000|2022-05-06 08:29:30|8551|8549.5|8551.3|8549.8|8552.5|8551.3|8550.6|8549.2|38
1651825780000|2022-05-06 08:29:40|8551|8550.1|8550.9|8550|8551.7|8550.2|8550.8|8549.3|34
1651825790000|2022-05-06 08:29:50|8551.2|8549.7|8550.9|8549.4|8551.3|8549.8|8550.9|8549.4|20
1651825800000|2022-05-06 08:30:00|8550.7|8549.8|8551.8|8550.3|8551.9|8550.7|8550.5|8549.2|41
1651825810000|2022-05-06 08:30:10|8551.9|8550.4|8551.6|8550.7|8552.1|8550.8|8551.5|8550.2|36
1651825820000|2022-05-06 08:30:20|8551.9|8550.4|8551.6|8550.1|8552.1|8550.7|8551.2|8549.7|34
1651825830000|2022-05-06 08:30:30|8551.5|8550|8551.4|8549.9|8551.8|8550.3|8551|8549.8|32
1651825840000|2022-05-06 08:30:40|8551.5|8550|8551.2|8549.7|8552.1|8550.7|8550.9|8549.7|32
1651825850000|2022-05-06 08:30:50|8551.5|8550|8551.4|8549.9|8552.4|8551|8551.4|8549.9|22
1651825860000|2022-05-06 08:31:00|8551.5|8550|8551.3|8549.8|8551.5|8550|8551.2|8549.7|12
1651825870000|2022-05-06 08:31:10|8551.2|8549.7|8550.8|8549.3|8551.2|8549.7|8550.6|8549.3|32
1651825880000|2022-05-06 08:31:20|8550.9|8549.4|8551|8549.5|8551|8549.8|8550.6|8549.2|30
1651825890000|2022-05-06 08:31:30|8550.9|8549.4|8550.9|8549.4|8551|8549.7|8550.4|8549.2|20
1651825900000|2022-05-06 08:31:40|8550.8|8549.3|8550.9|8549.4|8551|8549.5|8550.8|8549.3|20
1651825910000|2022-05-06 08:31:50|8550.8|8549.3|8549.5|8548|8550.9|8549.7|8548.6|8547.5|41
1651825920000|2022-05-06 08:32:00|8549.6|8548.1|8550.9|8549.4|8550.9|8549.7|8549.4|8548|38
1651825930000|2022-05-06 08:32:10|8551|8549.5|8553.5|8552|8553.7|8552.2|8550.7|8549.4|53
1651825940000|2022-05-06 08:32:20|8553.4|8551.9|8553.8|8552.3|8554.4|8552.9|8552.2|8550.8|50
1651825950000|2022-05-06 08:32:30|8554.1|8552.6|8557.7|8556.2|8558.4|8556.9|8554.1|8552.6|53
1651825960000|2022-05-06 08:32:40|8557.8|8556.3|8556.6|8555.1|8558.7|8557.2|8556|8554.5|53
1651825970000|2022-05-06 08:32:50|8556.8|8555.3|8558.2|8556.7|8558.2|8556.7|8556.7|8555.3|40
1651825980000|2022-05-06 08:33:00|8558.3|8556.8|8555.7|8554.8|8559|8557.6|8555.7|8554.5|61
1651825990000|2022-05-06 08:33:10|8555.5|8554.6|8556|8555.1|8556.4|8555.3|8554.6|8553.5|45
1651826000000|2022-05-06 08:33:20|8556.3|8554.8|8556.4|8555.5|8557.3|8556.1|8555.8|8554.5|47
1651826010000|2022-05-06 08:33:30|8556.1|8555.2|8554.8|8553.9|8556.1|8555.2|8554.2|8553.2|41
1651826020000|2022-05-06 08:33:40|8555.3|8553.8|8555.7|8554.8|8555.9|8554.8|8554.6|8553.3|34
1651826030000|2022-05-06 08:33:50|8555.9|8554.4|8555.6|8554.7|8556|8554.8|8555|8553.7|42
1651826040000|2022-05-06 08:34:00|8555.5|8554.6|8555|8554.1|8556.1|8555|8554.8|8553.7|47
1651826050000|2022-05-06 08:34:10|8554.9|8554|8554.7|8553.2|8555.2|8554.3|8554|8552.6|48
1651826060000|2022-05-06 08:34:20|8554.6|8553.1|8554.2|8553.3|8555.1|8553.8|8554.2|8553.1|20
1651826070000|2022-05-06 08:34:30|8554.3|8553.4|8554.7|8553.2|8555.3|8554|8554.2|8552.9|36
1651826080000|2022-05-06 08:34:40|8554.4|8553.5|8554.7|8553.2|8555|8553.7|8554|8552.7|31
1651826090000|2022-05-06 08:34:50|8554.6|8553.1|8555|8553.5|8555|8553.9|8553.2|8552.3|42
1651826100000|2022-05-06 08:35:00|8555.1|8553.6|8555.7|8554.8|8555.7|8554.8|8554.7|8553.4|41
1651826110000|2022-05-06 08:35:10|8555.8|8554.9|8557.7|8556.8|8557.8|8556.8|8555.8|8554.5|42
1651826120000|2022-05-06 08:35:20|8557.8|8556.9|8558.7|8557.8|8559|8557.8|8557.5|8556.4|33
1651826130000|2022-05-06 08:35:30|8559.3|8557.6|8563.1|8561.6|8563.2|8561.7|8559.1|8557.6|48
1651826140000|2022-05-06 08:35:40|8563|8561.5|8561|8559.5|8563.7|8562.2|8560.9|8559.4|47
1651826150000|2022-05-06 08:35:50|8561.1|8559.6|8561.9|8561|8562.2|8561|8560.9|8559.4|43
1651826160000|2022-05-06 08:36:00|8562.3|8560.8|8561.8|8560.3|8562.3|8560.8|8561.7|8560.2|40
1651826170000|2022-05-06 08:36:10|8561.9|8560.4|8562.9|8561.4|8563.2|8561.7|8561.5|8560|37
1651826180000|2022-05-06 08:36:20|8562.8|8561.3|8565.5|8564|8565.5|8564|8562.7|8561.2|41
1651826190000|2022-05-06 08:36:30|8565.6|8564.1|8564.8|8563.3|8566.2|8564.7|8564.8|8563.3|36
1651826200000|2022-05-06 08:36:40|8564.7|8563.2|8563.9|8562.4|8565.3|8563.8|8563.7|8562.2|30
1651826210000|2022-05-06 08:36:50|8563.7|8562.2|8563.2|8561.7|8563.7|8562.2|8562.2|8561.3|33
1651826220000|2022-05-06 08:37:00|8563.3|8561.8|8564.8|8563.3|8565.5|8564.1|8563.3|8561.8|35
1651826230000|2022-05-06 08:37:10|8564.9|8563.4|8563.4|8561.9|8565.1|8563.9|8563.1|8561.9|38
1651826240000|2022-05-06 08:37:20|8563.5|8562|8562.9|8561.4|8563.9|8562.5|8562.9|8561.4|20
1651826250000|2022-05-06 08:37:30|8563|8561.5|8563.5|8562|8563.6|8562.3|8563|8561.5|18
1651826260000|2022-05-06 08:37:40|8563.3|8561.8|8561.8|8560.3|8563.5|8562.1|8561.6|8560.3|38
1651826270000|2022-05-06 08:37:50|8561.7|8560.2|8562.5|8561|8562.7|8561.3|8561.5|8560.2|31
1651826280000|2022-05-06 08:38:00|8562.6|8561.1|8562.7|8561.8|8563.4|8562.2|8562.4|8561|27
1651826290000|2022-05-06 08:38:10|8562.6|8561.7|8562.6|8561.1|8562.9|8561.9|8562.4|8561|29
1651826300000|2022-05-06 08:38:20|8562.7|8561.2|8561.7|8560.2|8562.7|8561.3|8561.2|8559.8|37
1651826310000|2022-05-06 08:38:30|8561.9|8560.4|8562.5|8561|8562.6|8561.3|8561.9|8560.4|25
1651826320000|2022-05-06 08:38:40|8562.6|8561.1|8562.3|8560.8|8562.6|8561.1|8561.7|8560.7|20
1651826330000|2022-05-06 08:38:50|8562.4|8560.9|8562.2|8560.7|8562.7|8561.5|8561.9|8560.7|32
1651826340000|2022-05-06 08:39:00|8561.8|8560.9|8562|8561.1|8562.5|8561.3|8561.7|8560.7|30
1651826350000|2022-05-06 08:39:10|8562.1|8561.2|8562|8561.1|8562.8|8561.7|8561.6|8560.3|32
1651826360000|2022-05-06 08:39:20|8562.2|8561.3|8562.3|8561.4|8563.4|8562|8562|8560.7|23
1651826370000|2022-05-06 08:39:30|8562.2|8561.3|8562.4|8560.9|8563.3|8562.2|8562|8560.9|27
1651826380000|2022-05-06 08:39:40|8562.3|8560.8|8562.3|8560.8|8562.6|8561.4|8561.7|8560.6|25
1651826390000|2022-05-06 08:39:50|8562.1|8560.6|8560.1|8558.6|8562.1|8560.9|8559.8|8558.6|40
1651826400000|2022-05-06 08:40:00|8560.2|8558.7|8559.9|8558.4|8560.4|8559.1|8559.2|8558.1|50
1651826410000|2022-05-06 08:40:10|8559.6|8558.7|8559.4|8558.5|8560|8558.7|8559|8557.8|31
1651826420000|2022-05-06 08:40:20|8559.6|8558.7|8560.6|8559.1|8560.6|8559.3|8559.3|8558.1|32
1651826430000|2022-05-06 08:40:30|8560.5|8559|8559.9|8558.4|8560.7|8559.2|8559.7|8558.4|26
1651826440000|2022-05-06 08:40:40|8559.8|8558.3|8559.4|8557.9|8560.4|8559.2|8559.3|8557.9|34
1651826450000|2022-05-06 08:40:50|8559.5|8558|8559.9|8558.4|8560.4|8559.2|8559.3|8558|33
1651826460000|2022-05-06 08:41:00|8559.5|8558.6|8560.3|8558.8|8560.3|8558.9|8559.2|8558.1|36
1651826470000|2022-05-06 08:41:10|8560|8559.1|8559.5|8558.6|8560.5|8559.1|8559.3|8558.2|29
1651826480000|2022-05-06 08:41:20|8559.6|8558.7|8558.3|8556.8|8560.1|8559|8558.3|8556.8|35
1651826490000|2022-05-06 08:41:30|8558.2|8556.7|8557.8|8556.9|8558.4|8556.9|8557.4|8556|44
1651826500000|2022-05-06 08:41:40|8558|8556.5|8558.1|8556.6|8558.6|8557.3|8557.3|8555.8|44
1651826510000|2022-05-06 08:41:50|8558.2|8556.7|8558.4|8556.9|8559.3|8557.8|8557.3|8555.8|46
1651826520000|2022-05-06 08:42:00|8558.3|8556.8|8557.1|8556.2|8559.1|8557.6|8557.1|8555.8|36
1651826530000|2022-05-06 08:42:10|8557.5|8556|8556.9|8555.4|8557.8|8556.3|8556.9|8555.4|37
1651826540000|2022-05-06 08:42:20|8557|8555.5|8557.4|8555.9|8558.1|8556.6|8556.9|8555.4|38
1651826550000|2022-05-06 08:42:30|8557.5|8556|8557.5|8556|8557.5|8556|8557.4|8555.9|19
1651826560000|2022-05-06 08:42:40|8557.4|8555.9|8556.5|8555|8557.5|8556.2|8556.4|8554.9|20
1651826570000|2022-05-06 08:42:50|8556.6|8555.1|8555.2|8553.7|8556.7|8555.3|8555.2|8553.7|34
1651826580000|2022-05-06 08:43:00|8555.1|8553.6|8554.7|8553.2|8555.3|8553.8|8554.4|8552.9|28
1651826590000|2022-05-06 08:43:10|8554.4|8553.5|8554.9|8553.4|8555|8553.6|8554.2|8552.7|26
1651826600000|2022-05-06 08:43:20|8554.8|8553.3|8554.8|8553.3|8555.2|8553.7|8554.8|8553.3|30
1651826610000|2022-05-06 08:43:30|8554.7|8553.2|8554.4|8552.9|8554.9|8553.4|8554.3|8552.8|20
1651826620000|2022-05-06 08:43:40|8554.5|8553|8554.6|8553.1|8554.6|8553.1|8554.3|8552.8|18
1651826630000|2022-05-06 08:43:50|8554.5|8553|8554.3|8552.8|8554.5|8553|8553.6|8552.3|13
1651826640000|2022-05-06 08:44:00|8554.1|8552.6|8554.5|8553|8554.9|8553.6|8553.8|8552.3|27
1651826650000|2022-05-06 08:44:10|8554.6|8553.1|8554.4|8553.5|8554.7|8553.8|8554.1|8552.8|34
1651826660000|2022-05-06 08:44:20|8554.5|8553.6|8554.6|8553.7|8555.4|8554.5|8554.5|8553.2|21
1651826670000|2022-05-06 08:44:30|8554.5|8553.6|8554.2|8553.3|8554.9|8553.7|8554.1|8553.1|33
1651826680000|2022-05-06 08:44:40|8554.3|8553.4|8553.8|8552.9|8554.7|8553.4|8553.8|8552.8|27
1651826690000|2022-05-06 08:44:50|8554|8552.5|8554|8552.5|8554.1|8552.9|8553.2|8552|38
1651826700000|2022-05-06 08:45:00|8553.9|8552.4|8553.6|8552.1|8553.9|8552.7|8552.7|8551.5|39
1651826710000|2022-05-06 08:45:10|8553.7|8552.2|8555.3|8553.8|8555.4|8554.1|8553.6|8552.1|29
1651826720000|2022-05-06 08:45:20|8555.2|8553.7|8556.7|8555.8|8556.8|8555.9|8555|8553.7|40
1651826730000|2022-05-06 08:45:30|8557|8555.5|8558.2|8557.3|8558.3|8557.3|8556.8|8555.5|48
1651826740000|2022-05-06 08:45:40|8558.1|8557.2|8558.5|8557.6|8558.9|8557.7|8557.7|8556.4|44
1651826750000|2022-05-06 08:45:50|8558.4|8557.5|8560.5|8559|8560.6|8559.3|8558.4|8557.5|58
1651826760000|2022-05-06 08:46:00|8560.6|8559.1|8561.2|8560.3|8561.3|8560.4|8560.2|8558.7|45
1651826770000|2022-05-06 08:46:10|8561.3|8560.4|8560.4|8559.5|8561.5|8560.4|8560.4|8559.4|31
1651826780000|2022-05-06 08:46:20|8560.1|8559.2|8560.1|8558.6|8560.3|8559.2|8559.7|8558.3|27
1651826790000|2022-05-06 08:46:30|8560|8558.5|8559.8|8558.3|8560.2|8558.7|8559.3|8557.8|31
1651826800000|2022-05-06 08:46:40|8559.7|8558.2|8559.3|8557.8|8560|8558.5|8559.1|8557.6|37
1651826810000|2022-05-06 08:46:50|8559.4|8557.9|8560.2|8558.7|8560.3|8558.8|8559.3|8557.8|23
1651826820000|2022-05-06 08:47:00|8560.1|8558.6|8559.9|8558.4|8560.9|8559.8|8559.6|8558.3|29
1651826830000|2022-05-06 08:47:10|8559.8|8558.3|8560|8558.5|8560.2|8558.7|8559.5|8558|34
1651826840000|2022-05-06 08:47:20|8560.1|8558.6|8559.5|8558|8560.1|8558.7|8559.5|8558|25
1651826850000|2022-05-06 08:47:30|8559.4|8557.9|8559.4|8557.9|8559.6|8558.1|8559.2|8557.7|15
1651826860000|2022-05-06 08:47:40|8559.5|8558|8559.6|8558.1|8560.1|8558.6|8559.5|8558|38
1651826870000|2022-05-06 08:47:50|8559.7|8558.2|8559.8|8558.3|8560|8558.5|8559.5|8558|11
1651826880000|2022-05-06 08:48:00|8559.5|8558.6|8559.5|8558|8559.8|8558.6|8558.7|8557.2|30
1651826890000|2022-05-06 08:48:10|8559.4|8557.9|8560|8558.5|8560|8558.5|8559.4|8557.9|22
1651826900000|2022-05-06 08:48:20|8559.9|8558.4|8559.1|8557.6|8560.1|8558.6|8558.8|8557.6|21
1651826910000|2022-05-06 08:48:30|8559.2|8557.7|8559|8557.5|8559.4|8558.1|8558.8|8557.3|28
1651826920000|2022-05-06 08:48:40|8559.1|8557.6|8558.7|8557.2|8559.2|8557.7|8558.6|8557.1|33
1651826930000|2022-05-06 08:48:50|8558.8|8557.3|8557.9|8556.4|8558.8|8557.3|8557.6|8556.4|23
1651826940000|2022-05-06 08:49:00|8557.8|8556.3|8557.4|8555.9|8558.1|8556.6|8557.3|8555.8|23
1651826950000|2022-05-06 08:49:10|8557.5|8556|8556.5|8555|8557.7|8556.2|8555.8|8554.3|34
1651826960000|2022-05-06 08:49:20|8556.4|8554.9|8555.9|8555|8556.9|8555.4|8555.9|8554.8|34
1651826970000|2022-05-06 08:49:30|8556.1|8554.6|8556|8554.5|8556.8|8555.6|8555.7|8554.5|26
1651826980000|2022-05-06 08:49:40|8555.8|8554.3|8555.5|8554|8556|8554.7|8554.8|8553.3|36
1651826990000|2022-05-06 08:49:50|8555.6|8554.1|8555.5|8554|8556.4|8554.9|8555.4|8553.9|25
1651827000000|2022-05-06 08:50:00|8555.6|8554.1|8555.1|8553.6|8555.6|8554.1|8554.6|8553.5|25
1651827010000|2022-05-06 08:50:10|8555|8553.5|8554.9|8554|8555.3|8554.1|8554.5|8553.2|45
1651827020000|2022-05-06 08:50:20|8555.3|8553.8|8554.4|8552.9|8555.3|8553.8|8554|8552.8|27
1651827030000|2022-05-06 08:50:30|8554.3|8552.8|8553.9|8553|8554.5|8553.2|8553.8|8552.5|25
1651827040000|2022-05-06 08:50:40|8554|8553.1|8553.5|8552|8554.2|8553.1|8552.4|8551.4|39
1651827050000|2022-05-06 08:50:50|8553.7|8552.2|8552.8|8551.9|8553.7|8552.5|8552.6|8551.7|28
1651827060000|2022-05-06 08:51:00|8553.1|8551.6|8552.6|8551.7|8553.7|8552.5|8552.6|8551.4|41
1651827070000|2022-05-06 08:51:10|8552.5|8551.6|8553.4|8551.9|8553.4|8552.5|8552.5|8551.4|25
1651827080000|2022-05-06 08:51:20|8553.5|8552|8552.6|8551.7|8553.5|8552.4|8552.5|8551.3|37
1651827090000|2022-05-06 08:51:30|8552.5|8551.6|8552.1|8551.2|8553.3|8552|8552.1|8551.1|33
1651827100000|2022-05-06 08:51:40|8552.2|8551.3|8552.2|8550.7|8552.7|8551.4|8551.9|8550.7|43
1651827110000|2022-05-06 08:51:50|8552|8551.1|8552.6|8551.1|8552.9|8551.7|8551.4|8550.4|38
1651827120000|2022-05-06 08:52:00|8552.7|8551.2|8551.8|8550.9|8552.8|8551.6|8551.6|8550.5|29
1651827130000|2022-05-06 08:52:10|8551.7|8550.3|8553.5|8552|8553.5|8552.4|8551.3|8550.2|33
1651827140000|2022-05-06 08:52:20|8553.7|8552.2|8554.2|8552.7|8554.2|8553.1|8553.3|8552.2|35
1651827150000|2022-05-06 08:52:30|8554.1|8552.6|8554.7|8553.2|8555|8553.9|8554.1|8552.6|29
1651827160000|2022-05-06 08:52:40|8554.8|8553.3|8554.4|8553.5|8554.8|8553.6|8554.2|8552.9|22
1651827170000|2022-05-06 08:52:50|8554.3|8553.4|8554|8552.5|8554.6|8553.4|8553.6|8552.3|16
1651827180000|2022-05-06 08:53:00|8553.5|8552.6|8552.3|8550.8|8553.8|8552.6|8551.9|8550.6|51
1651827190000|2022-05-06 08:53:10|8552.2|8550.7|8552.4|8550.9|8552.8|8551.7|8551.6|8550.4|45
1651827200000|2022-05-06 08:53:20|8552.2|8550.7|8552|8550.5|8552.7|8551.5|8551.3|8550.1|31
1651827210000|2022-05-06 08:53:30|8551.9|8550.4|8551.4|8549.9|8551.9|8550.5|8551.3|8549.8|24
1651827220000|2022-05-06 08:53:40|8551.2|8550.3|8551.8|8550.3|8552.1|8550.8|8551.1|8549.9|23
1651827230000|2022-05-06 08:53:50|8551.9|8550.4|8551.1|8550.2|8551.9|8550.7|8550.9|8549.7|22
1651827240000|2022-05-06 08:54:00|8551|8550.1|8551.3|8550.4|8551.9|8550.7|8550.9|8549.8|28
1651827250000|2022-05-06 08:54:10|8551.4|8550.5|8550.3|8549.4|8551.4|8550.5|8549.9|8548.9|32
1651827260000|2022-05-06 08:54:20|8550.5|8549|8550.2|8549.3|8551|8549.8|8550.2|8549|28
1651827270000|2022-05-06 08:54:30|8550|8549.1|8549.8|8548.3|8550.3|8549.3|8549.5|8548.3|38
1651827280000|2022-05-06 08:54:40|8549.9|8548.4|8548.5|8547.6|8549.9|8548.4|8548.5|8547.3|43
1651827290000|2022-05-06 08:54:50|8548.8|8547.3|8548.2|8547.3|8549.2|8548.2|8548.1|8547.1|43
1651827300000|2022-05-06 08:55:00|8548.3|8547.4|8548.1|8547.2|8548.6|8547.4|8548|8546.8|23
1651827310000|2022-05-06 08:55:10|8548|8547.1|8548.4|8546.9|8548.4|8547.5|8547.5|8546.4|41
1651827320000|2022-05-06 08:55:20|8548.2|8547.3|8547.7|8546.2|8548.8|8547.6|8547.3|8546|36
1651827330000|2022-05-06 08:55:30|8547.1|8546.3|8547.4|8546.5|8548|8546.7|8547.1|8546.1|26
1651827340000|2022-05-06 08:55:40|8547.5|8546.6|8547.4|8545.9|8548.4|8547.3|8546.8|8545.9|28
1651827350000|2022-05-06 08:55:50|8547.2|8546.3|8546.8|8545.9|8547.2|8546.3|8546.7|8545.5|26
1651827360000|2022-05-06 08:56:00|8546.7|8545.8|8547.7|8546.8|8548.1|8546.9|8546.7|8545.7|20
1651827370000|2022-05-06 08:56:10|8547.6|8546.7|8549.1|8548.2|8549.5|8548.4|8547.6|8546.7|30
1651827380000|2022-05-06 08:56:20|8549.2|8548.3|8548.9|8548|8549.4|8548.3|8548.6|8547.3|39
1651827390000|2022-05-06 08:56:30|8549|8548.1|8550.1|8548.6|8550.1|8548.9|8548.7|8547.6|34
1651827400000|2022-05-06 08:56:40|8549.9|8549|8549.7|8548.2|8550.8|8549.6|8548.8|8547.6|32
1651827410000|2022-05-06 08:56:50|8549.5|8548.6|8550.6|8549.7|8550.6|8549.7|8549.5|8548.6|45
1651827420000|2022-05-06 08:57:00|8550.7|8549.8|8549.7|8548.2|8550.7|8549.8|8549.4|8548.2|38
1651827430000|2022-05-06 08:57:10|8549.8|8548.3|8550.5|8549.6|8550.9|8549.9|8549.8|8548.3|37
1651827440000|2022-05-06 08:57:20|8550.6|8549.7|8551.1|8550.2|8551.3|8550.2|8550.5|8549.1|38
1651827450000|2022-05-06 08:57:30|8551|8550.1|8551|8550.1|8551.7|8550.6|8551|8549.7|36
1651827460000|2022-05-06 08:57:40|8550.9|8550|8551.3|8550.4|8552|8551.1|8550.7|8549.8|34
1651827470000|2022-05-06 08:57:50|8551.2|8550.3|8551.6|8550.7|8552.1|8551.2|8551.2|8550.3|14
1651827480000|2022-05-06 08:58:00|8551.5|8550.6|8551.6|8550.1|8551.7|8550.7|8551.1|8550.1|14
1651827490000|2022-05-06 08:58:10|8551.7|8550.2|8549.8|8548.9|8551.7|8550.5|8549.4|8548.5|27
1651827500000|2022-05-06 08:58:20|8549.9|8549|8549.6|8548.7|8550.5|8549.4|8549.6|8548.7|30
1651827510000|2022-05-06 08:58:30|8549.7|8548.8|8549.7|8548.8|8551.5|8550.6|8549.6|8548.5|40
1651827520000|2022-05-06 08:58:40|8550|8548.5|8550.1|8548.6|8550.3|8549|8549.7|8548.3|25
1651827530000|2022-05-06 08:58:50|8550.2|8548.7|8550.4|8549.5|8551.3|8550|8549.9|8548.6|32
1651827540000|2022-05-06 08:59:00|8550.5|8549.6|8551.3|8550.4|8551.4|8550.5|8550.5|8549.6|25
1651827550000|2022-05-06 08:59:10|8551.2|8550.3|8551.9|8551|8552.7|8551.8|8551.2|8550.3|31
1651827560000|2022-05-06 08:59:20|8552|8551.1|8553|8552.1|8553.3|8552.2|8551.9|8551|26
1651827570000|2022-05-06 08:59:30|8553.2|8552.3|8553.8|8552.9|8553.9|8553|8553.1|8552|26
1651827580000|2022-05-06 08:59:40|8553.9|8553|8555.1|8554.2|8555.4|8554.3|8553.9|8553|25
1651827590000|2022-05-06 08:59:50|8554.9|8554|8555.8|8554.9|8555.8|8554.9|8554.9|8554|32
1651827600000|2022-05-06 09:00:00|8556.1|8554.6|8554.9|8554|8556.1|8554.9|8554.5|8553.5|37
1651827610000|2022-05-06 09:00:10|8554.8|8553.9|8554.7|8553.8|8555|8554|8554.4|8553.3|26
1651827620000|2022-05-06 09:00:20|8554.8|8553.9|8554.5|8553.6|8555.1|8554.2|8554.4|8553.5|25
1651827630000|2022-05-06 09:00:30|8554.8|8553.3|8556|8555.1|8556.3|8555.3|8554.6|8553.3|30
1651827640000|2022-05-06 09:00:40|8555.9|8555|8555.9|8555|8556.5|8555.6|8555.6|8554.7|21
1651827650000|2022-05-06 09:00:50|8556.2|8554.7|8556.3|8555.4|8556.7|8555.8|8555.6|8554.6|25
1651827660000|2022-05-06 09:01:00|8556.4|8555.5|8555.9|8555|8556.7|8555.8|8555.6|8554.4|24
1651827670000|2022-05-06 09:01:10|8556.2|8554.7|8557.1|8556.2|8557.2|8556.3|8555.9|8554.7|20
1651827680000|2022-05-06 09:01:20|8557|8556.1|8558|8556.5|8558.2|8557.2|8556.9|8555.8|22
1651827690000|2022-05-06 09:01:30|8557.6|8556.7|8556.7|8555.8|8558.2|8557.1|8556.6|8555.7|35
1651827700000|2022-05-06 09:01:40|8556.8|8555.9|8557.3|8556.4|8557.3|8556.4|8556.7|8555.5|22
1651827710000|2022-05-06 09:01:50|8557.1|8556.2|8557.8|8556.3|8557.8|8556.6|8556.7|8555.8|28
1651827720000|2022-05-06 09:02:00|8557.7|8556.2|8557.4|8555.9|8557.9|8556.5|8556.2|8555|38
1651827730000|2022-05-06 09:02:10|8557.5|8556|8558.1|8557.2|8558.4|8557.2|8557|8555.9|36
1651827740000|2022-05-06 09:02:20|8557.8|8556.9|8557.9|8557|8558.5|8557.3|8557.5|8556.4|43
1651827750000|2022-05-06 09:02:30|8558|8557.1|8559|8557.5|8560.1|8558.9|8557.9|8557|48
1651827760000|2022-05-06 09:02:40|8558.9|8557.4|8558.7|8557.2|8558.9|8557.6|8558.3|8557|24
1651827770000|2022-05-06 09:02:50|8558.6|8557.1|8558|8557.1|8559.1|8557.9|8557.8|8556.6|34
1651827780000|2022-05-06 09:03:00|8558.1|8557.2|8557.8|8556.9|8558.1|8557.2|8557.7|8556.8|16
1651827790000|2022-05-06 09:03:10|8558.1|8556.6|8558.4|8557.5|8558.5|8557.5|8557.5|8556.6|30
1651827800000|2022-05-06 09:03:20|8558.3|8557.4|8557.8|8556.9|8558.6|8557.7|8557.8|8556.6|29
1651827810000|2022-05-06 09:03:30|8557.9|8557|8557.5|8556.6|8557.9|8557|8557.5|8556.4|15
1651827820000|2022-05-06 09:03:40|8557.6|8556.7|8558|8556.5|8558.2|8557|8557.5|8556.5|18
1651827830000|2022-05-06 09:03:50|8557.9|8556.4|8558.2|8557.3|8558.2|8557.3|8556.7|8555.8|27
1651827840000|2022-05-06 09:04:00|8558.1|8557.2|8557.7|8556.8|8559.1|8558.2|8557.7|8556.8|15
1651827850000|2022-05-06 09:04:10|8557.5|8556.6|8556.7|8555.8|8557.6|8556.7|8556.4|8555.5|30
1651827860000|2022-05-06 09:04:20|8556.6|8555.7|8557|8556.1|8557.2|8556.3|8556.6|8555.3|24
1651827870000|2022-05-06 09:04:30|8557.1|8556.2|8557.4|8556.5|8557.7|8556.5|8556.6|8555.7|29
1651827880000|2022-05-06 09:04:40|8557.3|8556.4|8558|8556.5|8558.1|8557|8557.3|8556.3|29
1651827890000|2022-05-06 09:04:50|8557.7|8556.8|8558.4|8556.9|8558.4|8557.3|8557.4|8556.3|25
1651827900000|2022-05-06 09:05:00|8558.5|8557|8558|8557.1|8558.5|8557.4|8557.7|8556.6|27
1651827910000|2022-05-06 09:05:10|8557.7|8556.5|8558.5|8557.6|8558.7|8557.8|8557.7|8556.5|29
1651827920000|2022-05-06 09:05:20|8558.6|8557.7|8559.3|8558.4|8559.4|8558.5|8558.4|8557.5|34
1651827930000|2022-05-06 09:05:30|8559.2|8558.3|8559.2|8558.3|8559.5|8558.4|8559|8557.9|15
1651827940000|2022-05-06 09:05:40|8559.3|8558.4|8559.7|8558.8|8559.7|8558.8|8559.1|8557.8|37
1651827950000|2022-05-06 09:05:50|8559.6|8558.7|8559.2|8558.3|8559.8|8558.9|8559.2|8558.3|20
1651827960000|2022-05-06 09:06:00|8559.4|8558.5|8559.2|8557.7|8559.6|8558.7|8558.8|8557.7|31
1651827970000|2022-05-06 09:06:10|8559.3|8558.3|8559.1|8558.2|8559.7|8558.6|8558.9|8557.7|38
1651827980000|2022-05-06 09:06:20|8559.2|8558.3|8559.3|8558.4|8559.5|8558.6|8558.8|8557.7|29
1651827990000|2022-05-06 09:06:30|8559.4|8558.5|8559.2|8558.3|8559.5|8558.5|8559|8557.8|29
1651828000000|2022-05-06 09:06:40|8559.1|8558.2|8558.7|8557.8|8559.2|8558.2|8558.5|8557.4|35
1651828010000|2022-05-06 09:06:50|8558.8|8557.9|8559.4|8558.5|8560|8558.8|8558.6|8557.3|20
1651828020000|2022-05-06 09:07:00|8559.6|8558.1|8559|8558.1|8559.6|8558.4|8558.9|8557.8|24
1651828030000|2022-05-06 09:07:10|8558.5|8557.6|8558|8556.5|8558.5|8557.6|8557.5|8556.2|33
1651828040000|2022-05-06 09:07:20|8557.9|8556.4|8558.5|8557.6|8559.1|8557.8|8557.6|8556.4|31
1651828050000|2022-05-06 09:07:30|8558.8|8557.3|8557.9|8556.4|8558.9|8557.6|8557.6|8556.4|31
1651828060000|2022-05-06 09:07:40|8558|8556.5|8557.8|8556.9|8558.2|8557|8557.7|8556.4|14
1651828070000|2022-05-06 09:07:50|8558.1|8556.6|8558|8556.5|8558.1|8556.6|8557.8|8556.3|14
1651828080000|2022-05-06 09:08:00|8557.7|8556.8|8557.2|8556.3|8558|8556.8|8557.2|8556.1|17
1651828090000|2022-05-06 09:08:10|8557.6|8556.1|8558.6|8557.1|8558.8|8557.3|8556.8|8555.3|29
1651828100000|2022-05-06 09:08:20|8558.7|8557.2|8558.5|8557|8559.1|8557.8|8558.3|8557|29
1651828110000|2022-05-06 09:08:30|8558.4|8556.9|8559|8558.1|8559.3|8558.1|8558.3|8556.9|30
1651828120000|2022-05-06 09:08:40|8559.2|8558.3|8558.3|8556.8|8559.5|8558.3|8558.2|8556.8|26
1651828130000|2022-05-06 09:08:50|8558|8557.1|8558.5|8557|8558.6|8557.2|8557.9|8556.4|24
1651828140000|2022-05-06 09:09:00|8558.2|8557.3|8559|8558.1|8559.3|8558.2|8558.2|8556.9|37
1651828150000|2022-05-06 09:09:10|8559.2|8557.7|8558.8|8557.3|8559.3|8557.8|8558.5|8557.3|18
1651828160000|2022-05-06 09:09:20|8559.1|8557.6|8558.1|8556.6|8559.1|8557.8|8557.6|8556.3|33
1651828170000|2022-05-06 09:09:30|8558|8556.5|8559|8557.5|8559.1|8557.9|8557.6|8556.4|23
1651828180000|2022-05-06 09:09:40|8558.9|8557.4|8559.1|8557.6|8559.3|8558.2|8558.7|8557.4|26
1651828190000|2022-05-06 09:09:50|8558.7|8557.8|8559.5|8558|8560.3|8559.1|8558.7|8557.8|33
1651828200000|2022-05-06 09:10:00|8559.6|8558.1|8558.6|8557.7|8559.7|8558.7|8558.6|8557.5|30
1651828210000|2022-05-06 09:10:10|8558.5|8557.6|8558.5|8557.6|8559.6|8558.4|8558.5|8557.5|25
1651828220000|2022-05-06 09:10:20|8558.4|8557.5|8559.4|8558.5|8560.2|8559|8558.4|8557.5|42
1651828230000|2022-05-06 09:10:30|8559.3|8558.4|8560.6|8559.7|8560.8|8559.9|8559.3|8558.4|35
1651828240000|2022-05-06 09:10:40|8560.7|8559.8|8561.5|8560.6|8561.5|8560.6|8560.6|8559.5|23
1651828250000|2022-05-06 09:10:50|8561.4|8560.5|8560.7|8559.8|8561.5|8560.6|8560.5|8559.6|19
1651828260000|2022-05-06 09:11:00|8560.8|8559.9|8561|8560.1|8561|8560.1|8560.7|8559.8|15
1651828270000|2022-05-06 09:11:10|8560.9|8560|8561.1|8560.2|8561.7|8560.8|8560.5|8559.3|33
1651828280000|2022-05-06 09:11:20|8561.4|8559.9|8561.1|8560.2|8561.8|8560.6|8561|8559.8|24
1651828290000|2022-05-06 09:11:30|8561.2|8560.3|8562.6|8561.7|8562.9|8561.7|8561.1|8560.2|25
1651828300000|2022-05-06 09:11:40|8562.7|8561.8|8563.4|8562.5|8563.8|8562.5|8562.3|8561.4|32
1651828310000|2022-05-06 09:11:50|8563.3|8562.4|8564.1|8562.6|8564.2|8563.1|8563|8562.1|23
1651828320000|2022-05-06 09:12:00|8564|8562.5|8564.7|8563.2|8565.2|8563.8|8563.9|8562.5|29
1651828330000|2022-05-06 09:12:10|8564.6|8563.1|8565|8563.5|8565.1|8563.9|8564.4|8563.1|29
1651828340000|2022-05-06 09:12:20|8564.7|8563.8|8565.1|8563.6|8565.2|8563.9|8564.7|8563.6|13
1651828350000|2022-05-06 09:12:30|8564.9|8564|8564.8|8563.9|8565.3|8564.1|8564.5|8563.3|23
1651828360000|2022-05-06 09:12:40|8564.9|8564|8565.1|8564.2|8565.2|8564.2|8563.8|8562.9|32
1651828370000|2022-05-06 09:12:50|8565.2|8564.3|8566.3|8564.8|8566.5|8565.4|8564.5|8563.6|33
1651828380000|2022-05-06 09:13:00|8566.2|8564.7|8564.5|8563|8566.2|8564.7|8563.9|8562.7|33
1651828390000|2022-05-06 09:13:10|8564.4|8562.9|8563.5|8562|8564.4|8562.9|8563.2|8561.9|21
1651828400000|2022-05-06 09:13:20|8563.4|8561.9|8562.8|8561.3|8563.4|8562|8562.3|8561.2|18
1651828410000|2022-05-06 09:13:30|8562.7|8561.2|8562.1|8561.2|8562.7|8561.4|8562.1|8560.8|25
1651828420000|2022-05-06 09:13:40|8562.3|8560.8|8560.7|8559.2|8562.3|8561|8560.4|8558.9|32
1651828430000|2022-05-06 09:13:50|8560.6|8559.1|8560.6|8559.1|8561|8559.5|8560.2|8558.7|19
1651828440000|2022-05-06 09:14:00|8560.5|8559|8560.5|8559|8560.6|8559.1|8560.5|8559|9
1651828450000|2022-05-06 09:14:10|8560.6|8559.1|8561.3|8560.4|8561.3|8560.4|8559.9|8558.7|36
1651828460000|2022-05-06 09:14:20|8561.5|8560.6|8560.7|8559.2|8561.9|8560.6|8560.2|8559.2|39
1651828470000|2022-05-06 09:14:30|8560.8|8559.3|8559.6|8558.7|8560.8|8559.5|8559.6|8558.7|20
1651828480000|2022-05-06 09:14:40|8559.7|8558.8|8561|8559.5|8561.1|8559.7|8559.6|8558.5|29
1651828490000|2022-05-06 09:14:50|8561.1|8559.6|8560.4|8558.9|8561.7|8560.2|8560.2|8558.8|35
1651828500000|2022-05-06 09:15:00|8560.5|8559|8560.9|8559.4|8560.9|8559.6|8560.4|8558.9|30
1651828510000|2022-05-06 09:15:10|8560.7|8559.2|8561|8559.5|8561.2|8559.7|8560.6|8559.1|18
1651828520000|2022-05-06 09:15:20|8561.2|8559.7|8561.5|8560|8561.6|8560.1|8560.8|8559.3|29
1651828530000|2022-05-06 09:15:30|8561.6|8560.1|8561|8560.1|8561.7|8560.2|8560.8|8559.7|21
1651828540000|2022-05-06 09:15:40|8561.1|8560.2|8560.3|8558.8|8561.6|8560.3|8559.9|8558.7|21
1651828550000|2022-05-06 09:15:50|8560.2|8558.7|8560.4|8558.9|8560.6|8559.4|8560|8558.7|21
1651828560000|2022-05-06 09:16:00|8560.2|8559.3|8560|8559.1|8560.6|8559.3|8559.8|8558.7|30
1651828570000|2022-05-06 09:16:10|8559.9|8559|8560.4|8558.9|8560.4|8559.4|8559.9|8558.7|23
1651828580000|2022-05-06 09:16:20|8560.3|8558.8|8559.3|8558.4|8560.3|8558.9|8559.2|8558.3|25
1651828590000|2022-05-06 09:16:30|8559.2|8558.3|8559.3|8558.4|8559.7|8558.4|8559.2|8558|10
1651828600000|2022-05-06 09:16:40|8559.2|8558.3|8559.4|8558.5|8559.5|8558.6|8559.2|8558|14
1651828610000|2022-05-06 09:16:50|8559.3|8558.4|8558.3|8557.4|8559.6|8558.4|8558.2|8556.7|21
1651828620000|2022-05-06 09:17:00|8558.4|8557.5|8558.1|8557.2|8558.9|8558|8558.1|8557|32
1651828630000|2022-05-06 09:17:10|8558|8557.1|8557.6|8556.7|8558.2|8557.3|8557.3|8556.4|28
1651828640000|2022-05-06 09:17:20|8557.7|8556.8|8557.1|8556.2|8558|8556.8|8556.9|8555.8|29
1651828650000|2022-05-06 09:17:30|8557.2|8556.3|8557.3|8555.8|8557.3|8556.3|8556.8|8555.7|19
1651828660000|2022-05-06 09:17:40|8557.2|8555.7|8557.1|8556.2|8557.5|8556.5|8556.7|8555.6|26
1651828670000|2022-05-06 09:17:50|8557|8556.1|8557.2|8556.3|8557.7|8556.5|8556.7|8555.6|19
1651828680000|2022-05-06 09:18:00|8557.3|8556.4|8558.3|8556.8|8558.4|8557.4|8557.3|8556.4|24
1651828690000|2022-05-06 09:18:10|8558.1|8557.2|8557.9|8557|8558.3|8557.2|8557.8|8556.8|13
1651828700000|2022-05-06 09:18:20|8557.8|8556.9|8557.7|8556.8|8558|8557|8557.6|8556.4|10
1651828710000|2022-05-06 09:18:30|8557.6|8556.7|8557.6|8556.1|8557.7|8556.8|8557.1|8555.9|14
1651828720000|2022-05-06 09:18:40|8557.3|8556.4|8556.7|8555.8|8557.3|8556.4|8556.5|8555.6|12
1651828730000|2022-05-06 09:18:50|8556.6|8555.7|8556.8|8555.3|8556.9|8555.9|8556.3|8555.2|27
1651828740000|2022-05-06 09:19:00|8556.9|8555.4|8557.6|8556.7|8558.2|8557.3|8556.6|8555.4|32
1651828750000|2022-05-06 09:19:10|8557.5|8556.6|8557.8|8556.9|8558.2|8557.3|8557.5|8556.3|22
1651828760000|2022-05-06 09:19:20|8557.7|8556.8|8557.6|8556.7|8559|8557.5|8557.6|8556.5|27
1651828770000|2022-05-06 09:19:30|8557.9|8556.4|8557.2|8556.3|8558.1|8557|8557.1|8556|32
1651828780000|2022-05-06 09:19:40|8557.1|8556.2|8556.8|8555.9|8557.2|8556.3|8556.8|8555.9|13
1651828790000|2022-05-06 09:19:50|8556.5|8555.6|8558|8556.5|8558.1|8556.9|8556.2|8555.1|26
1651828800000|2022-05-06 09:20:00|8558.3|8557.1|8558.6|8557.1|8558.6|8557.1|8558|8556.5|22
1651828810000|2022-05-06 09:20:10|8558.7|8557.2|8558.5|8557|8558.7|8557.2|8558.5|8557|7
1651828820000|2022-05-06 09:20:20|8558.6|8557.1|8558.7|8557.2|8558.7|8557.4|8558.1|8557|24
1651828830000|2022-05-06 09:20:30|8558.8|8557.3|8559|8557.5|8559|8557.8|8557.5|8556.3|23
1651828840000|2022-05-06 09:20:40|8558.7|8557.8|8558.9|8557.4|8559.3|8558|8558.2|8557|38
1651828850000|2022-05-06 09:20:50|8559.1|8557.6|8559|8557.5|8559.2|8557.9|8558.5|8557.4|12
1651828860000|2022-05-06 09:21:00|8559.1|8557.6|8558.5|8557|8559.2|8558|8558.4|8556.9|25
1651828870000|2022-05-06 09:21:10|8558.6|8557.1|8558.1|8556.6|8558.9|8557.4|8557.7|8556.5|11
1651828880000|2022-05-06 09:21:20|8558|8556.5|8558.8|8557.3|8559.1|8557.8|8558|8556.5|29
1651828890000|2022-05-06 09:21:30|8558.9|8557.4|8559|8557.5|8559.1|8557.8|8558.7|8557.2|14
1651828900000|2022-05-06 09:21:40|8559.1|8558.1|8558.9|8557.4|8559.5|8558.2|8558.3|8557|19
1651828910000|2022-05-06 09:21:50|8558.8|8557.3|8558.5|8557.6|8559.2|8558|8558.1|8557|32
1651828920000|2022-05-06 09:22:00|8558.9|8557.4|8559.4|8557.9|8559.6|8558.4|8558.9|8557.4|19
1651828930000|2022-05-06 09:22:10|8559.6|8558.1|8559.5|8558|8559.7|8558.4|8559.1|8557.9|30
1651828940000|2022-05-06 09:22:20|8559.6|8558.1|8558.5|8557.6|8559.8|8558.3|8558.5|8557.6|15
1651828950000|2022-05-06 09:22:30|8558.7|8557.2|8558.7|8557.2|8559|8557.6|8558.4|8557.1|26
1651828960000|2022-05-06 09:22:40|8558.6|8557.1|8558.8|8557.3|8558.9|8557.4|8558.6|8557.1|13
1651828970000|2022-05-06 09:22:50|8558.9|8557.4|8558.9|8557.4|8559.1|8557.9|8558.8|8557.4|12
1651828980000|2022-05-06 09:23:00|8559|8557.5|8559.3|8557.8|8559.4|8558.5|8558.7|8557.5|20
1651828990000|2022-05-06 09:23:10|8559.4|8557.9|8559.3|8558.4|8559.4|8558.5|8559.2|8557.8|13
1651829000000|2022-05-06 09:23:20|8559.2|8558.3|8559.4|8558.5|8559.9|8558.7|8559.1|8557.9|25
1651829010000|2022-05-06 09:23:30|8559.7|8558.2|8559.9|8558.4|8560|8558.7|8559.6|8558.1|18
1651829020000|2022-05-06 09:23:40|8559.8|8558.3|8559.7|8558.2|8559.9|8558.6|8559.5|8558.2|14
1651829030000|2022-05-06 09:23:50|8559.8|8558.3|8559.8|8558.3|8560|8558.5|8559.7|8558.2|15
1651829040000|2022-05-06 09:24:00|8559.2|8558.2|8559.9|8558.4|8559.9|8558.4|8559.1|8557.9|16
1651829050000|2022-05-06 09:24:10|8559.8|8558.3|8559.4|8558.5|8559.8|8558.7|8559.3|8558.1|22
1651829060000|2022-05-06 09:24:20|8559.7|8558.2|8559.4|8558.5|8559.9|8558.8|8559.2|8558.1|14
1651829070000|2022-05-06 09:24:30|8559.3|8558.4|8559|8558.1|8559.9|8558.7|8559|8558.1|31
1651829080000|2022-05-06 09:24:40|8559.3|8558.4|8559.8|8558.9|8560.1|8558.9|8559.3|8557.8|37
1651829090000|2022-05-06 09:24:50|8559.7|8558.8|8561.2|8560.3|8561.5|8560.4|8559.6|8558.7|35
1651829100000|2022-05-06 09:25:00|8561.7|8560.2|8562|8560.5|8562|8560.8|8561.3|8560.1|26
1651829110000|2022-05-06 09:25:10|8561.9|8560.4|8561.7|8560.2|8561.9|8560.7|8561|8559.7|29
1651829120000|2022-05-06 09:25:20|8561.5|8560.6|8560.7|8559.8|8561.9|8560.7|8560.7|8559.4|24
1651829130000|2022-05-06 09:25:30|8560.6|8559.7|8561.2|8560.3|8561.7|8560.6|8560.6|8559.6|27
1651829140000|2022-05-06 09:25:40|8561.6|8560.1|8562.4|8560.9|8562.4|8560.9|8561.4|8559.9|18
1651829150000|2022-05-06 09:25:50|8562.2|8561.3|8562.7|8561.8|8563.3|8562|8561.4|8560.3|30
1651829160000|2022-05-06 09:26:00|8562.6|8561.7|8563.1|8561.6|8563.3|8562.2|8562.6|8561.5|20
1651829170000|2022-05-06 09:26:10|8563.3|8561.8|8563|8561.5|8563.3|8561.8|8562.4|8561.2|22
1651829180000|2022-05-06 09:26:20|8563.1|8561.6|8563.1|8562.2|8563.4|8562.2|8562.9|8561.5|17
1651829190000|2022-05-06 09:26:30|8563.2|8562.3|8563.8|8562.9|8563.8|8562.9|8563|8562|26
1651829200000|2022-05-06 09:26:40|8563.7|8562.8|8563.4|8562.5|8563.8|8562.9|8563.3|8562|11
1651829210000|2022-05-06 09:26:50|8563.3|8562.4|8563.1|8562.2|8563.5|8562.6|8562.9|8561.7|17
1651829220000|2022-05-06 09:27:00|8563|8562.1|8563.1|8562.2|8563.4|8562.3|8562.9|8561.7|14
1651829230000|2022-05-06 09:27:10|8563.2|8562.3|8563.3|8561.8|8563.6|8562.4|8562.9|8561.7|31
1651829240000|2022-05-06 09:27:20|8563.4|8561.9|8563.4|8561.9|8563.6|8562.4|8562.9|8561.7|32
1651829250000|2022-05-06 09:27:30|8563.5|8562|8564.2|8563.3|8564.7|8563.6|8562.8|8561.6|44
1651829260000|2022-05-06 09:27:40|8564.1|8563.2|8565.3|8564.4|8565.8|8564.8|8564.1|8562.9|31
1651829270000|2022-05-06 09:27:50|8565.5|8564|8566|8564.5|8566.1|8564.8|8565.2|8563.9|31
1651829280000|2022-05-06 09:28:00|8565.9|8564.4|8565.5|8564|8566|8564.6|8564.3|8563|33
1651829290000|2022-05-06 09:28:10|8565.3|8563.8|8565.6|8564.1|8565.7|8564.6|8564.9|8563.6|24
1651829300000|2022-05-06 09:28:20|8565.1|8564.2|8565.7|8564.2|8565.7|8564.5|8565.1|8563.9|15
1651829310000|2022-05-06 09:28:30|8565.4|8564.5|8566.1|8565.2|8566.1|8565.2|8565.4|8564.4|13
1651829320000|2022-05-06 09:28:40|8566|8565.1|8565.9|8564.4|8566.5|8565.4|8565.4|8564.2|25
1651829330000|2022-05-06 09:28:50|8565.4|8564.5|8565|8563.5|8565.7|8564.8|8564.9|8563.5|18
1651829340000|2022-05-06 09:29:00|8565.1|8563.6|8565.4|8563.9|8565.8|8564.7|8564.6|8563.6|24
1651829350000|2022-05-06 09:29:10|8565.2|8564.3|8565.6|8564.1|8565.6|8564.3|8565|8563.8|13
1651829360000|2022-05-06 09:29:20|8565.5|8564.6|8565.7|8564.8|8565.8|8564.9|8565.1|8563.9|25
1651829370000|2022-05-06 09:29:30|8565.6|8564.7|8564.9|8564|8565.7|8564.8|8564.5|8563.3|30
1651829380000|2022-05-06 09:29:40|8564.8|8563.9|8565.4|8563.9|8565.5|8564.5|8564.5|8563.3|29
1651829390000|2022-05-06 09:29:50|8565|8564.1|8564.8|8563.9|8565.6|8564.5|8564.7|8563.8|17
1651829400000|2022-05-06 09:30:00|8564.9|8564|8565.9|8564.4|8565.9|8564.4|8564.9|8563.8|13
1651829410000|2022-05-06 09:30:10|8565.8|8564.3|8565.6|8564.1|8566.5|8565.4|8565.4|8564|30
1651829420000|2022-05-06 09:30:20|8565|8563.8|8565.7|8564.2|8565.7|8564.7|8565|8563.8|17
1651829430000|2022-05-06 09:30:30|8565.6|8564.1|8565.7|8564.2|8565.8|8564.6|8565.3|8564.1|17
1651829440000|2022-05-06 09:30:40|8565.8|8564.9|8566|8564.5|8566.4|8565.2|8565.6|8564.3|23
1651829450000|2022-05-06 09:30:50|8566.1|8564.6|8566.3|8564.8|8566.4|8564.9|8566|8564.5|13
1651829460000|2022-05-06 09:31:00|8566.1|8565.2|8565.5|8564|8566.6|8565.5|8565.2|8564|28
1651829470000|2022-05-06 09:31:10|8565.4|8563.9|8565.1|8563.6|8565.5|8564.1|8564.8|8563.6|21
1651829480000|2022-05-06 09:31:20|8565.2|8563.7|8565.1|8563.6|8565.2|8563.9|8564.3|8563.1|20
1651829490000|2022-05-06 09:31:30|8565.2|8563.7|8565|8564.1|8565.5|8564.3|8564.8|8563.5|26
1651829500000|2022-05-06 09:31:40|8565.3|8564.4|8565|8564.1|8565.3|8564.4|8564.9|8564|10
1651829510000|2022-05-06 09:31:50|8565.1|8563.6|8564.6|8563.7|8565.1|8563.8|8564.1|8563|18
1651829520000|2022-05-06 09:32:00|8564.7|8563.8|8564.6|8563.7|8564.7|8563.8|8563.9|8562.7|17
1651829530000|2022-05-06 09:32:10|8564.5|8563.6|8564.2|8562.7|8564.6|8563.6|8563.6|8562.7|26
1651829540000|2022-05-06 09:32:20|8564.1|8562.6|8563.9|8562.4|8564.2|8562.9|8563.4|8562.2|23
1651829550000|2022-05-06 09:32:30|8563.4|8562.5|8563.1|8562.2|8563.7|8562.5|8563|8561.7|25
1651829560000|2022-05-06 09:32:40|8563|8562.1|8562.8|8561.3|8563.2|8562.1|8562.2|8561.1|33
1651829570000|2022-05-06 09:32:50|8562.7|8561.2|8562.7|8561.8|8563|8561.8|8562.5|8561.2|19
1651829580000|2022-05-06 09:33:00|8562.9|8561.4|8563|8561.5|8563.1|8561.9|8562.5|8561.2|30
1651829590000|2022-05-06 09:33:10|8562.7|8561.8|8562.9|8561.4|8563|8561.9|8562.6|8561.1|25
1651829600000|2022-05-06 09:33:20|8563|8561.5|8562.6|8561.1|8563|8561.8|8562.5|8561.1|21
1651829610000|2022-05-06 09:33:30|8562.7|8561.2|8562|8560.5|8562.8|8561.6|8560.6|8559.3|40
1651829620000|2022-05-06 09:33:40|8561.9|8560.4|8562.2|8560.7|8562.3|8561.1|8561.6|8560.1|29
1651829630000|2022-05-06 09:33:50|8562.3|8560.8|8561.6|8560.7|8562.3|8561.1|8561.6|8560.5|20
1651829640000|2022-05-06 09:34:00|8561.7|8560.8|8561.4|8560.5|8561.9|8561|8561.4|8560.5|10
1651829650000|2022-05-06 09:34:10|8561.5|8560.6|8561.6|8560.7|8561.8|8560.7|8561.2|8560.2|11
1651829660000|2022-05-06 09:34:20|8561.7|8560.8|8563.1|8562.2|8563.4|8562.3|8561.5|8560.5|35
1651829670000|2022-05-06 09:34:30|8563|8562.1|8563.2|8562.3|8563.4|8562.4|8562.8|8561.7|28
1651829680000|2022-05-06 09:34:40|8563.1|8562.2|8563.7|8562.8|8563.9|8562.8|8563|8561.9|23
1651829690000|2022-05-06 09:34:50|8563.4|8562.5|8564|8563.1|8564.6|8563.4|8563.4|8562.3|37
1651829700000|2022-05-06 09:35:00|8564.3|8562.8|8563.9|8562.4|8564.3|8563.1|8563.5|8562.3|24
1651829710000|2022-05-06 09:35:10|8563.5|8562.6|8564.2|8562.7|8564.2|8562.8|8563.2|8562.1|27
1651829720000|2022-05-06 09:35:20|8563.9|8563|8564|8563.1|8564.8|8563.6|8563.9|8562.7|18
1651829730000|2022-05-06 09:35:30|8564.1|8563.2|8564|8563.1|8564.5|8563.4|8564|8562.8|21
1651829740000|2022-05-06 09:35:40|8564.2|8562.7|8563.9|8563|8564.2|8563.2|8563.7|8562.5|28
1651829750000|2022-05-06 09:35:50|8564.2|8562.7|8564.3|8562.8|8564.5|8563.2|8563.8|8562.7|19
1651829760000|2022-05-06 09:36:00|8564|8563.1|8564.2|8563.3|8564.4|8563.3|8563.9|8562.7|12
1651829770000|2022-05-06 09:36:10|8564.1|8563.2|8564.5|8563|8564.7|8563.4|8564.1|8563|16
1651829780000|2022-05-06 09:36:20|8564.2|8563.3|8564.2|8563.3|8564.6|8563.5|8564.1|8562.9|15
1651829790000|2022-05-06 09:36:30|8564.3|8563.4|8564.5|8563.6|8565.6|8564.6|8564.2|8563.2|37
1651829800000|2022-05-06 09:36:40|8564.4|8563.5|8564.9|8563.4|8564.9|8563.7|8564.2|8563.2|20
1651829810000|2022-05-06 09:36:50|8564.8|8563.9|8564.5|8563.6|8565.1|8564.2|8564|8562.9|28
1651829820000|2022-05-06 09:37:00|8564.8|8563.3|8564.6|8563.1|8564.8|8563.5|8564.1|8563|23
1651829830000|2022-05-06 09:37:10|8564.3|8563.4|8565.3|8564.4|8565.5|8564.5|8564.3|8563.4|30
1651829840000|2022-05-06 09:37:20|8565.5|8564.6|8566.4|8565.5|8566.6|8565.7|8565.5|8564.3|31
1651829850000|2022-05-06 09:37:30|8566.7|8565.2|8567.1|8566.2|8567.3|8566.3|8566.2|8565.2|30
1651829860000|2022-05-06 09:37:40|8567|8566.1|8567.1|8566.2|8567.6|8566.5|8566.9|8565.8|30
1651829870000|2022-05-06 09:37:50|8567|8566.1|8567|8566.1|8567.3|8566.2|8566.8|8565.8|19
1651829880000|2022-05-06 09:38:00|8566.9|8566|8567.2|8566.3|8567.3|8566.4|8566.9|8565.6|17
1651829890000|2022-05-06 09:38:10|8567.1|8566.2|8567.7|8566.2|8568.3|8567.2|8567.1|8566.2|27
1651829900000|2022-05-06 09:38:20|8567.4|8566.5|8567.6|8566.1|8568|8566.9|8567.2|8566.1|28
1651829910000|2022-05-06 09:38:30|8567.4|8566.5|8567.5|8566.6|8567.8|8566.8|8567|8565.9|31
1651829920000|2022-05-06 09:38:40|8567.6|8566.7|8567.8|8566.9|8568.1|8567|8567.4|8566.5|26
1651829930000|2022-05-06 09:38:50|8567.9|8567|8567.2|8566.3|8567.9|8567|8567.2|8566.1|18
1651829940000|2022-05-06 09:39:00|8567.4|8566.5|8567.8|8566.9|8568.1|8567.2|8567.1|8566.2|29
1651829950000|2022-05-06 09:39:10|8567.9|8567|8567.6|8566.7|8567.9|8567|8567.5|8566.6|12
1651829960000|2022-05-06 09:39:20|8567.5|8566.6|8567.3|8566.4|8567.7|8566.6|8567.1|8566.2|24
1651829970000|2022-05-06 09:39:30|8567.6|8566.1|8567.1|8566.2|8567.6|8566.4|8566.9|8566|18
1651829980000|2022-05-06 09:39:40|8566.9|8566|8567.3|8566.4|8567.8|8566.9|8566.8|8565.7|26
1651829990000|2022-05-06 09:39:50|8567.6|8566.1|8567.6|8566.7|8568.1|8567|8567.2|8566.1|27
1651830000000|2022-05-06 09:40:00|8567.8|8566.9|8567|8566.1|8568|8566.9|8567|8566|35
1651830010000|2022-05-06 09:40:10|8567.1|8566.2|8567|8565.5|8567.2|8566.2|8566.5|8565.5|30
1651830020000|2022-05-06 09:40:20|8566.9|8565.4|8567.6|8566.7|8567.8|8566.7|8566.5|8565.4|21
1651830030000|2022-05-06 09:40:30|8567.5|8566.6|8567.1|8566.2|8567.6|8566.7|8567|8565.8|16
1651830040000|2022-05-06 09:40:40|8567.2|8566.3|8566.7|8565.8|8567.2|8566.3|8566.4|8565.3|18
1651830050000|2022-05-06 09:40:50|8566.8|8565.9|8566.6|8565.7|8567.1|8566|8566.3|8565.2|32
1651830060000|2022-05-06 09:41:00|8566.5|8565.6|8565.7|8564.8|8566.8|8565.6|8565.5|8564.6|20
1651830070000|2022-05-06 09:41:10|8565.6|8564.7|8565.5|8564.6|8566.1|8565|8565.4|8564.3|28
1651830080000|2022-05-06 09:41:20|8565.4|8564.5|8565.5|8564.6|8565.6|8564.7|8565.3|8564.4|22
1651830090000|2022-05-06 09:41:30|8565.1|8564.2|8565.3|8564.4|8565.8|8564.6|8565.1|8564.1|18
1651830100000|2022-05-06 09:41:40|8565.4|8564.5|8565.8|8564.3|8565.8|8564.8|8565.2|8564|36
1651830110000|2022-05-06 09:41:50|8565.6|8564.1|8565.5|8564.6|8565.9|8564.6|8565.3|8564.1|23
1651830120000|2022-05-06 09:42:00|8565.3|8564.4|8564.8|8563.9|8565.5|8564.6|8564.7|8563.8|21
1651830130000|2022-05-06 09:42:10|8564.7|8563.8|8565.1|8563.6|8565.4|8564.1|8564.7|8563.5|17
1651830140000|2022-05-06 09:42:20|8565|8564.1|8565.1|8564.2|8565.5|8564.4|8564.9|8563.8|15
1651830150000|2022-05-06 09:42:30|8564.9|8564|8565.5|8564.6|8565.6|8564.7|8564.9|8563.7|20
1651830160000|2022-05-06 09:42:40|8565.3|8564.4|8565.6|8564.7|8565.6|8564.7|8565.3|8564.4|14
1651830170000|2022-05-06 09:42:50|8565.5|8564.6|8566.8|8565.9|8566.9|8565.9|8565.5|8564.6|27
1651830180000|2022-05-06 09:43:00|8566.9|8566|8566.8|8565.9|8567.2|8566|8566.5|8565.2|31
1651830190000|2022-05-06 09:43:10|8566.9|8566|8568|8566.5|8568|8567|8566.9|8565.8|22
1651830200000|2022-05-06 09:43:20|8567.9|8566.4|8567.1|8566.2|8567.9|8566.7|8567|8565.8|22
1651830210000|2022-05-06 09:43:30|8567.4|8565.9|8567.1|8565.6|8567.4|8566.1|8566.6|8565.4|29
1651830220000|2022-05-06 09:43:40|8567.2|8565.7|8567.8|8566.3|8567.9|8566.7|8567.1|8565.6|22
1651830230000|2022-05-06 09:43:50|8567.9|8566.4|8567.5|8566|8567.9|8566.4|8567.1|8565.9|18
1651830240000|2022-05-06 09:44:00|8567.4|8565.9|8567.8|8566.9|8567.9|8566.9|8566.6|8565.5|32
1651830250000|2022-05-06 09:44:10|8568|8566.5|8567.7|8566.2|8568.1|8567|8567.3|8566.1|16
1651830260000|2022-05-06 09:44:20|8567.6|8566.1|8567.9|8566.4|8567.9|8566.7|8567.4|8566.1|20
1651830270000|2022-05-06 09:44:30|8567.8|8566.3|8567.8|8566.3|8568|8566.7|8567.4|8566.2|23
1651830280000|2022-05-06 09:44:40|8567.7|8566.2|8567.8|8566.3|8567.8|8566.6|8567.1|8566|24
1651830290000|2022-05-06 09:44:50|8567.9|8566.4|8568|8566.5|8568.3|8567|8567.6|8566.3|27
1651830300000|2022-05-06 09:45:00|8567.6|8566.7|8567.8|8566.3|8567.9|8566.8|8567.5|8566.3|17
1651830310000|2022-05-06 09:45:10|8567.5|8566.6|8567.6|8566.7|8568.1|8566.9|8567.4|8566.2|23
1651830320000|2022-05-06 09:45:20|8567.4|8566.5|8568|8567.1|8568.4|8567.3|8567.4|8566.5|20
1651830330000|2022-05-06 09:45:30|8567.8|8566.9|8567|8566.1|8568.3|8567|8567|8566.1|20
1651830340000|2022-05-06 09:45:40|8566.9|8566|8567|8566.1|8567.5|8566.4|8566.9|8566|19
1651830350000|2022-05-06 09:45:50|8567.1|8566.2|8567.1|8566.2|8567.3|8566.4|8566.8|8565.7|30
1651830360000|2022-05-06 09:46:00|8567.2|8566.3|8566.5|8565.6|8567.2|8566.3|8566.4|8565.5|32
1651830370000|2022-05-06 09:46:10|8566.6|8565.7|8567.2|8566.3|8567.6|8566.7|8566.5|8565.6|28
1651830380000|2022-05-06 09:46:20|8567.1|8566.2|8567.4|8565.9|8567.5|8566.2|8566.9|8565.8|18
1651830390000|2022-05-06 09:46:30|8567.1|8566.2|8566.6|8565.1|8567.4|8566.3|8566.3|8565|25
1651830400000|2022-05-06 09:46:40|8566.7|8565.2|8566.7|8565.2|8566.9|8565.7|8566.4|8565.1|10
1651830410000|2022-05-06 09:46:50|8566.4|8565.5|8567|8565.5|8567|8565.8|8566.2|8565.2|19
1651830420000|2022-05-06 09:47:00|8566.6|8565.7|8566.7|8565.8|8567.1|8566|8566.4|8564.9|28
1651830430000|2022-05-06 09:47:10|8566.8|8565.9|8566.9|8566|8566.9|8566|8566.7|8565.8|9
1651830440000|2022-05-06 09:47:20|8566.8|8565.9|8567.2|8566.3|8567.4|8566.5|8566.6|8565.5|23
1651830450000|2022-05-06 09:47:30|8567.3|8566.4|8567.6|8566.7|8567.6|8566.7|8567.2|8566.3|12
1651830460000|2022-05-06 09:47:40|8567.7|8566.8|8568.2|8567.3|8568.4|8567.5|8567.6|8566.4|24
1651830470000|2022-05-06 09:47:50|8568.1|8567.2|8568.4|8566.9|8568.4|8567.4|8567.8|8566.6|22
1651830480000|2022-05-06 09:48:00|8568.1|8567.2|8568.5|8567|8568.7|8567.4|8568|8567|22
1651830490000|2022-05-06 09:48:10|8568.4|8566.9|8568|8567.1|8568.4|8567.2|8567.8|8566.6|31
1651830500000|2022-05-06 09:48:20|8567.9|8567|8568.2|8566.7|8568.2|8567.1|8567.7|8566.5|26
1651830510000|2022-05-06 09:48:30|8568.4|8566.9|8567.2|8566.3|8568.4|8567|8567.2|8566|25
1651830520000|2022-05-06 09:48:40|8567.5|8566|8566.7|8565.8|8567.6|8566.1|8566.7|8565.4|14
1651830530000|2022-05-06 09:48:50|8566.8|8565.9|8566.9|8566|8567.1|8566.1|8566.6|8565.4|19
1651830540000|2022-05-06 09:49:00|8567|8566.1|8567.3|8566.4|8567.5|8566.4|8567|8565.8|15
1651830550000|2022-05-06 09:49:10|8567.2|8566.3|8565.9|8565|8567.4|8566.3|8565.9|8564.5|31
1651830560000|2022-05-06 09:49:20|8566.2|8564.7|8566.5|8565|8566.6|8565.3|8565.8|8564.6|27
1651830570000|2022-05-06 09:49:30|8566.6|8565.1|8565.5|8564.6|8566.6|8565.3|8565.5|8564.3|23
1651830580000|2022-05-06 09:49:40|8565.9|8564.4|8565.6|8564.7|8566.1|8564.9|8565.4|8564.1|24
1651830590000|2022-05-06 09:49:50|8565.9|8564.4|8565.6|8564.7|8566|8564.8|8565.6|8564.3|19
1651830600000|2022-05-06 09:50:00|8565.8|8564.9|8565.3|8563.8|8565.8|8564.9|8565.1|8563.8|29
1651830610000|2022-05-06 09:50:10|8565.4|8563.9|8564.9|8564|8565.4|8564.1|8564.8|8563.4|22
1651830620000|2022-05-06 09:50:20|8564.8|8563.9|8565.7|8564.8|8565.9|8564.8|8564.7|8563.6|25
1651830630000|2022-05-06 09:50:30|8566|8564.5|8565.5|8564|8566|8565|8565.4|8564|23
1651830640000|2022-05-06 09:50:40|8565.6|8564.1|8565.3|8563.8|8565.7|8564.3|8565|8563.6|26
1651830650000|2022-05-06 09:50:50|8565.2|8563.7|8565.4|8563.9|8565.4|8564.1|8564.8|8563.4|18
1651830660000|2022-05-06 09:51:00|8565.3|8563.8|8565.1|8563.6|8565.6|8564.3|8564.5|8563.4|28
1651830670000|2022-05-06 09:51:10|8565|8563.5|8564.8|8563.3|8565|8563.7|8564.4|8563|24
1651830680000|2022-05-06 09:51:20|8564.7|8563.8|8565|8564.1|8565.5|8564.3|8564.7|8563.8|26
1651830690000|2022-05-06 09:51:30|8565.7|8564.8|8565|8564.1|8565.8|8564.9|8564.9|8563.8|19
1651830700000|2022-05-06 09:51:40|8565.3|8563.8|8565.2|8564.3|8565.9|8564.9|8565|8563.8|23
1651830710000|2022-05-06 09:51:50|8565|8564.1|8565.1|8564.2|8566|8564.9|8565|8564.1|29
1651830720000|2022-05-06 09:52:00|8565.3|8564.4|8565.3|8564.4|8565.8|8564.6|8565.2|8564|25
1651830730000|2022-05-06 09:52:10|8565.1|8564.2|8565.7|8564.2|8565.8|8564.3|8564.9|8563.9|23
1651830740000|2022-05-06 09:52:20|8565.6|8564.1|8565.6|8564.7|8566|8564.7|8565.5|8564.1|13
1651830750000|2022-05-06 09:52:30|8565.5|8564.6|8565.8|8564.9|8565.8|8564.9|8565.5|8564.6|19
1651830760000|2022-05-06 09:52:40|8565.7|8564.8|8565.8|8564.3|8566.1|8565|8565.6|8564.3|17
1651830770000|2022-05-06 09:52:50|8565.9|8564.4|8565.2|8564.3|8565.9|8564.9|8565.2|8564.3|23
1651830780000|2022-05-06 09:53:00|8565.5|8564|8565.5|8564|8565.6|8564.4|8565.1|8563.8|19
1651830790000|2022-05-06 09:53:10|8565.4|8563.9|8565.6|8564.1|8565.6|8564.5|8565.1|8563.9|26
1651830800000|2022-05-06 09:53:20|8565.3|8564.4|8565.2|8564.3|8565.6|8564.5|8565.1|8563.9|9
1651830810000|2022-05-06 09:53:30|8565.3|8564.4|8565.1|8563.6|8565.3|8564.4|8564.6|8563.3|32
1651830820000|2022-05-06 09:53:40|8565.2|8563.7|8565|8564.1|8565.4|8564.3|8564.8|8563.6|22
1651830830000|2022-05-06 09:53:50|8565.2|8563.7|8565.3|8563.8|8565.3|8564.3|8565|8563.6|14
1651830840000|2022-05-06 09:54:00|8565.2|8563.7|8565.2|8564.3|8565.6|8564.4|8564.9|8563.6|30
1651830850000|2022-05-06 09:54:10|8565.3|8564.4|8564.8|8563.3|8565.6|8564.5|8564.7|8563.2|23
1651830860000|2022-05-06 09:54:20|8564.5|8563.6|8564.6|8563.1|8565.1|8563.9|8564.3|8563.1|23
1651830870000|2022-05-06 09:54:30|8564.4|8563.5|8564.6|8563.7|8564.8|8563.7|8564.2|8563|32
1651830880000|2022-05-06 09:54:40|8564.9|8563.4|8564.3|8563.4|8565|8563.8|8564.2|8563|22
1651830890000|2022-05-06 09:54:50|8564.5|8563|8564.3|8563.4|8564.7|8563.6|8564.3|8563|16
1651830900000|2022-05-06 09:55:00|8564.2|8563.3|8563.7|8562.8|8564.6|8563.4|8563.7|8562.8|24
1651830910000|2022-05-06 09:55:10|8563.8|8562.9|8563.8|8562.3|8564.1|8563.2|8563.3|8562.3|26
1651830920000|2022-05-06 09:55:20|8563.9|8562.4|8563.6|8562.1|8564.2|8563.1|8563.5|8562.1|25
1651830930000|2022-05-06 09:55:30|8563.7|8562.2|8563.4|8561.9|8563.7|8562.5|8563.1|8561.8|25
1651830940000|2022-05-06 09:55:40|8563.3|8562.4|8563.4|8562.5|8563.5|8562.6|8563|8562.1|18
1651830950000|2022-05-06 09:55:50|8563.7|8562.2|8563.9|8563|8564.2|8563|8563.2|8562.2|24
1651830960000|2022-05-06 09:56:00|8564|8563.1|8563.3|8562.4|8564.1|8563.1|8563.3|8562.1|25
1651830970000|2022-05-06 09:56:10|8563.6|8562.1|8564.1|8562.6|8564.2|8563|8563.2|8562.1|31
1651830980000|2022-05-06 09:56:20|8563.9|8563|8563.9|8563|8564.5|8563.4|8563.8|8562.6|22
1651830990000|2022-05-06 09:56:30|8564|8563.1|8563.8|8562.9|8564.2|8563.1|8563.8|8562.5|18
1651831000000|2022-05-06 09:56:40|8564.1|8562.6|8563.7|8562.8|8564.3|8563.1|8563.7|8562.5|16
1651831010000|2022-05-06 09:56:50|8563.8|8562.9|8563.9|8563|8564.1|8563|8563.7|8562.5|17
1651831020000|2022-05-06 09:57:00|8564.1|8562.6|8563.5|8562.6|8564.1|8562.9|8563.4|8562.5|15
1651831030000|2022-05-06 09:57:10|8563.4|8562.5|8562.8|8561.9|8563.7|8562.6|8562.4|8561.1|16
1651831040000|2022-05-06 09:57:20|8563|8561.5|8563.5|8562.6|8563.5|8562.6|8562.9|8561.5|20
1651831050000|2022-05-06 09:57:30|8563.6|8562.7|8563.6|8562.7|8563.9|8563|8563.5|8562.6|13
1651831060000|2022-05-06 09:57:40|8563.5|8562.6|8563.7|8562.8|8563.7|8562.8|8563.5|8562.6|9
1651831070000|2022-05-06 09:57:50|8563.5|8562.6|8563.7|8562.8|8564|8563.1|8563.3|8562.4|28
1651831080000|2022-05-06 09:58:00|8563.8|8562.9|8563.3|8562.4|8564|8563|8563.2|8562.3|21
1651831090000|2022-05-06 09:58:10|8563.4|8562.5|8563.2|8562.3|8563.6|8562.7|8563.1|8562.2|16
1651831100000|2022-05-06 09:58:20|8563.1|8562.2|8563.1|8562.2|8563.1|8562.2|8562.9|8562|17
1651831110000|2022-05-06 09:58:30|8563|8562.1|8563.3|8561.8|8563.3|8562.3|8562.9|8561.8|17
1651831120000|2022-05-06 09:58:40|8563.4|8561.9|8563.1|8562.2|8563.4|8562.3|8562.9|8561.7|23
1651831130000|2022-05-06 09:58:50|8563|8562.1|8564.2|8563.3|8564.3|8563.4|8563|8562.1|22
1651831140000|2022-05-06 09:59:00|8564.3|8563.4|8564.1|8563.2|8564.9|8563.8|8564.1|8563|21
1651831150000|2022-05-06 09:59:10|8564|8563.1|8564.7|8563.8|8565|8563.8|8563.7|8562.8|23
1651831160000|2022-05-06 09:59:20|8564.6|8563.7|8565.8|8564.9|8565.8|8564.9|8564.3|8563|27
1651831170000|2022-05-06 09:59:30|8566.1|8565.2|8567.2|8566.3|8567.6|8566.4|8565.6|8564.7|39
1651831180000|2022-05-06 09:59:40|8567.1|8566.2|8566|8564.5|8567.4|8566.3|8565.8|8564.5|40
1651831190000|2022-05-06 09:59:50|8565.6|8564.7|8565.4|8564.5|8566|8564.8|8565.3|8564.1|23
1651831200000|2022-05-06 10:00:00|8565.3|8564.4|8565.2|8564.3|8565.5|8564.4|8564.7|8563.7|26
1651831210000|2022-05-06 10:00:10|8565.1|8564.2|8565.7|8564.8|8565.7|8564.8|8565|8564|23
1651831220000|2022-05-06 10:00:20|8565.9|8564.4|8566|8564.5|8566|8564.8|8565.6|8564.4|11
1651831230000|2022-05-06 10:00:30|8565.9|8564.4|8565.8|8564.3|8565.9|8564.8|8565.2|8564|21
1651831240000|2022-05-06 10:00:40|8565.7|8564.2|8565.7|8564.8|8565.8|8564.8|8565.3|8564.1|23
1651831250000|2022-05-06 10:00:50|8565.9|8564.4|8565.6|8564.7|8566|8564.9|8565.4|8564.2|19
1651831260000|2022-05-06 10:01:00|8565.3|8564.4|8565.7|8564.2|8565.7|8564.7|8565.3|8564|22
1651831270000|2022-05-06 10:01:10|8566|8564.8|8565.7|8564.2|8566.2|8565.3|8565.5|8564.2|20
1651831280000|2022-05-06 10:01:20|8565.2|8564.3|8565.7|8564.8|8566.4|8565.3|8564.8|8563.7|36
1651831290000|2022-05-06 10:01:30|8565.8|8564.9|8565.3|8563.8|8565.8|8564.9|8564.9|8563.8|26
1651831300000|2022-05-06 10:01:40|8565.4|8563.9|8565.4|8563.9|8565.9|8564.8|8565.1|8563.8|26
1651831310000|2022-05-06 10:01:50|8565.3|8563.8|8568.1|8567.2|8568.6|8567.2|8564.8|8563.8|37
1651831320000|2022-05-06 10:02:00|8568.4|8566.9|8568.5|8567|8568.6|8567.1|8568.1|8566.6|27
1651831330000|2022-05-06 10:02:10|8568.4|8566.9|8568.1|8566.6|8568.4|8566.9|8567.4|8566.3|34
1651831340000|2022-05-06 10:02:20|8568.2|8566.7|8568.4|8566.9|8568.6|8567.4|8568.1|8566.7|19
1651831350000|2022-05-06 10:02:30|8568.6|8567.1|8568.9|8567.4|8569|8567.6|8568.4|8566.9|25
1651831360000|2022-05-06 10:02:40|8569|8567.5|8568.4|8567.5|8569|8567.5|8568.3|8567.2|11
1651831370000|2022-05-06 10:02:50|8568.3|8567.4|8568.5|8567|8568.6|8567.4|8567.4|8566.2|22
1651831380000|2022-05-06 10:03:00|8568.4|8566.9|8568|8566.5|8568.6|8567.1|8567.5|8566.3|28
1651831390000|2022-05-06 10:03:10|8567.6|8566.7|8568.4|8566.9|8568.4|8567.3|8567.5|8566.3|23
1651831400000|2022-05-06 10:03:20|8568.3|8566.8|8567.1|8566.2|8568.3|8566.8|8567.1|8566.2|26
1651831410000|2022-05-06 10:03:30|8566.9|8566|8567.7|8566.8|8568|8566.9|8566.9|8565.7|28
1651831420000|2022-05-06 10:03:40|8567.6|8566.7|8568.3|8566.8|8568.3|8567.1|8567.6|8566.7|12
1651831430000|2022-05-06 10:03:50|8568.2|8566.7|8567.6|8566.7|8568.3|8566.9|8567.6|8566.5|16
1651831440000|2022-05-06 10:04:00|8567.8|8566.9|8567.9|8567|8568.4|8567.5|8567.7|8566.6|24
1651831450000|2022-05-06 10:04:10|8567.8|8566.9|8567.9|8567|8568|8567.1|8567.8|8566.9|12
1651831460000|2022-05-06 10:04:20|8568.1|8567.2|8569.1|8568.2|8569.4|8568.4|8567.9|8566.5|29
1651831470000|2022-05-06 10:04:30|8569.2|8568.3|8569.8|8568.9|8569.9|8569|8569|8567.8|14
1651831480000|2022-05-06 10:04:40|8569.7|8568.8|8569.8|8568.9|8570.2|8569.3|8569.7|8568.6|18
1651831490000|2022-05-06 10:04:50|8570.1|8568.6|8569.2|8568.3|8570.1|8568.8|8569|8568|27
1651831500000|2022-05-06 10:05:00|8569.3|8568.4|8569.7|8568.8|8569.9|8568.8|8569.1|8567.9|13
1651831510000|2022-05-06 10:05:10|8569.6|8568.7|8569.8|8568.9|8570|8569|8569.4|8568.2|22
1651831520000|2022-05-06 10:05:20|8569.9|8569|8569.5|8568.6|8570.3|8569.1|8569.5|8568.6|11
1651831530000|2022-05-06 10:05:30|8569.6|8568.7|8569.2|8568.3|8569.7|8568.8|8569.1|8568.2|13
1651831540000|2022-05-06 10:05:40|8569.3|8568.4|8569.5|8568.6|8569.6|8568.7|8569.3|8568.4|24
1651831550000|2022-05-06 10:05:50|8569.6|8568.7|8570|8569.1|8570.3|8569.1|8569.6|8568.5|20
1651831560000|2022-05-06 10:06:00|8569.9|8569|8569.9|8569|8570.3|8569.2|8569.9|8568.8|11
1651831570000|2022-05-06 10:06:10|8570|8569.1|8569.3|8568.4|8570.1|8569.1|8569.3|8568.3|26
1651831580000|2022-05-06 10:06:20|8569.4|8568.5|8569.5|8568.6|8569.9|8568.7|8569.4|8568.2|17
1651831590000|2022-05-06 10:06:30|8569.4|8568.5|8568.2|8567.3|8569.7|8568.6|8568.2|8567.3|22
1651831600000|2022-05-06 10:06:40|8568.3|8567.4|8568.2|8567.3|8568.5|8567.4|8567.7|8566.8|24
1651831610000|2022-05-06 10:06:50|8568.1|8567.2|8568.1|8567.2|8568.3|8567.4|8568.1|8567.2|13
1651831620000|2022-05-06 10:07:00|8568.2|8567.3|8567.1|8566.2|8568.2|8567.3|8567.1|8565.8|21
1651831630000|2022-05-06 10:07:10|8567.2|8566.3|8567|8566.1|8567.4|8566.3|8566.9|8565.8|12
1651831640000|2022-05-06 10:07:20|8567.1|8566.2|8566.2|8565.3|8567.6|8566.4|8565.3|8564.1|39
1651831650000|2022-05-06 10:07:30|8566.3|8565.4|8568.4|8566.9|8568.5|8567.3|8566.3|8565|34
1651831660000|2022-05-06 10:07:40|8568.2|8567.3|8567.9|8567|8568.5|8567.3|8567.6|8566.5|24
1651831670000|2022-05-06 10:07:50|8568.3|8566.8|8567.8|8566.9|8568.3|8567.1|8567.8|8566.7|10
1651831680000|2022-05-06 10:08:00|8567.7|8566.8|8567.5|8566.6|8568.2|8567.1|8567.5|8566.6|21
1651831690000|2022-05-06 10:08:10|8567.3|8566.4|8566.4|8565.5|8567.3|8566.4|8566.2|8565.3|24
1651831700000|2022-05-06 10:08:20|8566.5|8565.6|8567|8565.5|8567|8565.8|8566.4|8565.4|19
1651831710000|2022-05-06 10:08:30|8566.7|8565.8|8566.7|8565.8|8566.8|8565.9|8566.7|8565.8|5
1651831720000|2022-05-06 10:08:40|8566.6|8565.7|8567|8565.5|8567|8565.8|8566.6|8565.4|8
1651831730000|2022-05-06 10:08:50|8566.9|8565.4|8567.4|8566.5|8567.4|8566.5|8566.7|8565.4|19
1651831740000|2022-05-06 10:09:00|8567.3|8566.4|8568.6|8567.7|8569.3|8568.3|8567.3|8566.4|29
1651831750000|2022-05-06 10:09:10|8568.5|8567.6|8570|8569.1|8570.4|8569.1|8568.5|8567.4|27
1651831760000|2022-05-06 10:09:20|8569.9|8569|8568.9|8568|8569.9|8569|8568.9|8567.8|25
1651831770000|2022-05-06 10:09:30|8569.2|8567.7|8568.5|8567|8569.6|8568.4|8568.1|8566.9|31
1651831780000|2022-05-06 10:09:40|8568.2|8567.3|8568.2|8567.3|8568.5|8567.4|8568.1|8567|13
1651831790000|2022-05-06 10:09:50|8568.1|8567.2|8568.1|8567.2|8568.6|8567.3|8568|8566.9|14
1651831800000|2022-05-06 10:10:00|8568.2|8567.3|8568.4|8567.5|8568.9|8567.7|8568.2|8567.3|18
1651831810000|2022-05-06 10:10:10|8568.6|8567.1|8567.9|8567|8568.6|8567.3|8567.9|8566.7|16
1651831820000|2022-05-06 10:10:20|8568|8567.1|8568.2|8566.7|8568.3|8567.4|8567.7|8566.5|19
1651831830000|2022-05-06 10:10:30|8567.8|8566.9|8568.4|8567.5|8568.6|8567.6|8567.8|8566.5|22
1651831840000|2022-05-06 10:10:40|8568.5|8567.6|8569.9|8569|8569.9|8569|8568.4|8567.3|29
1651831850000|2022-05-06 10:10:50|8569.8|8568.9|8569.8|8568.9|8569.9|8568.9|8569.2|8568.3|32
1651831860000|2022-05-06 10:11:00|8569.9|8569|8569.7|8568.8|8570.1|8569.2|8569.6|8568.5|22
1651831870000|2022-05-06 10:11:10|8569.8|8568.9|8569.7|8568.8|8569.9|8569|8569.7|8568.8|12
1651831880000|2022-05-06 10:11:20|8569.8|8568.9|8570.3|8569.4|8570.5|8569.6|8569.7|8568.8|24
1651831890000|2022-05-06 10:11:30|8570.4|8569.5|8570.7|8569.8|8570.7|8569.8|8570.1|8569|30
1651831900000|2022-05-06 10:11:40|8570.6|8569.7|8570.2|8569.3|8570.7|8569.8|8570.1|8569.2|14
1651831910000|2022-05-06 10:11:50|8570.3|8569.4|8570.9|8570|8571.2|8570|8570.3|8569.4|26
1651831920000|2022-05-06 10:12:00|8571|8570.1|8570.9|8570|8571.2|8570.1|8570.7|8569.6|17
1651831930000|2022-05-06 10:12:10|8570.8|8569.9|8570.9|8570|8571.2|8570.1|8570.8|8569.7|16
1651831940000|2022-05-06 10:12:20|8570.8|8569.9|8570.6|8569.7|8570.8|8569.9|8570.5|8569.6|12
1651831950000|2022-05-06 10:12:30|8570.5|8569.6|8570.5|8569.6|8570.9|8569.8|8570.5|8569.3|16
1651831960000|2022-05-06 10:12:40|8570.7|8569.8|8570.5|8569.6|8571.4|8570.4|8570.5|8569.4|18
1651831970000|2022-05-06 10:12:50|8570.8|8569.9|8570.8|8569.3|8570.8|8569.9|8570.4|8569.2|16
1651831980000|2022-05-06 10:13:00|8570.7|8569.2|8570.3|8569.4|8570.7|8569.8|8570.2|8569.1|24
1651831990000|2022-05-06 10:13:10|8570.4|8569.5|8571|8570.1|8571.4|8570.2|8570.3|8569.1|33
1651832000000|2022-05-06 10:13:20|8571.4|8569.9|8569.6|8568.7|8571.4|8570.2|8569.6|8568.7|39
1651832010000|2022-05-06 10:13:30|8569.9|8568.4|8569.5|8568.6|8569.9|8568.7|8568.8|8567.9|30
1651832020000|2022-05-06 10:13:40|8569.6|8568.7|8570.2|8569.3|8570.2|8569.3|8569.6|8568.6|39
1651832030000|2022-05-06 10:13:50|8570.4|8568.9|8571.7|8570.2|8571.8|8570.7|8570.1|8568.9|35
1651832040000|2022-05-06 10:14:00|8571.8|8570.3|8571.4|8570.5|8572|8571|8571.4|8570.2|30
1651832050000|2022-05-06 10:14:10|8571.5|8570.6|8570.9|8570|8571.7|8570.6|8570.8|8569.8|16
1651832060000|2022-05-06 10:14:20|8571.2|8569.7|8570.7|8569.8|8571.4|8570.4|8570.5|8569.6|30
1651832070000|2022-05-06 10:14:30|8570.6|8569.7|8571.7|8570.8|8571.8|8570.9|8570.6|8569.5|26
1651832080000|2022-05-06 10:14:40|8571.8|8570.9|8572.1|8570.6|8572.2|8571|8571.6|8570.6|20
1651832090000|2022-05-06 10:14:50|8572.2|8570.7|8572.1|8571.2|8572.6|8571.6|8571.9|8570.7|23
1651832100000|2022-05-06 10:15:00|8572|8571.1|8571.6|8570.7|8572.5|8571.2|8571.2|8570.3|18
1651832110000|2022-05-06 10:15:10|8571.5|8570.6|8571.6|8570.7|8571.9|8570.8|8571.2|8570.1|27
1651832120000|2022-05-06 10:15:20|8571.8|8570.3|8571.5|8570|8571.8|8570.6|8570.9|8569.7|28
1651832130000|2022-05-06 10:15:30|8571.4|8569.9|8572|8570.5|8572.1|8570.8|8571.2|8569.9|33
1651832140000|2022-05-06 10:15:40|8571.8|8570.9|8572|8571.1|8572.3|8571.1|8571.8|8570.6|16
1651832150000|2022-05-06 10:15:50|8572.1|8571.2|8571.9|8571|8572.3|8571.2|8571.6|8570.5|13
1651832160000|2022-05-06 10:16:00|8572.1|8570.6|8572.3|8570.8|8572.4|8571.3|8571.9|8570.6|13
1651832170000|2022-05-06 10:16:10|8572.2|8570.7|8572.3|8570.8|8572.4|8571.2|8572|8570.7|11
1651832180000|2022-05-06 10:16:20|8572.2|8570.7|8571.9|8571|8572.3|8571|8571.7|8570.7|15
1651832190000|2022-05-06 10:16:30|8571.8|8570.9|8571.8|8570.9|8571.9|8571|8571.7|8570.8|7
1651832200000|2022-05-06 10:16:40|8571.9|8571|8571.3|8570.4|8571.9|8571|8571.2|8570|12
1651832210000|2022-05-06 10:16:50|8571.2|8570.3|8571.5|8570|8571.5|8570.3|8571.1|8569.9|11
1651832220000|2022-05-06 10:17:00|8571.6|8570.1|8571.9|8570.4|8571.9|8570.6|8571.2|8570|17
1651832230000|2022-05-06 10:17:10|8571.6|8570.7|8571.9|8571|8572|8571|8571.4|8570.3|22
1651832240000|2022-05-06 10:17:20|8572|8571.1|8572.8|8571.9|8572.9|8571.9|8571.4|8570.5|21
1651832250000|2022-05-06 10:17:30|8572.9|8572|8573.1|8571.6|8573.1|8572|8572.4|8571.5|24
1651832260000|2022-05-06 10:17:40|8573|8571.5|8573|8572.1|8573.3|8572.4|8572.8|8571.5|24
1651832270000|2022-05-06 10:17:50|8573.4|8571.9|8573.1|8572.2|8573.5|8572.4|8573|8571.9|17
1651832280000|2022-05-06 10:18:00|8573.2|8572.3|8573.3|8572.4|8573.8|8572.9|8573.1|8572.2|18
1651832290000|2022-05-06 10:18:10|8573.4|8572.5|8574.7|8573.2|8574.7|8573.2|8573|8572.1|21
1651832300000|2022-05-06 10:18:20|8574.4|8573.5|8576.8|8575.3|8576.8|8575.7|8574.1|8573|50
1651832310000|2022-05-06 10:18:30|8576|8575.1|8575.6|8574.7|8576.8|8575.6|8575.6|8574.6|44
1651832320000|2022-05-06 10:18:40|8575.3|8574.4|8576.4|8574.9|8577.6|8576.6|8575.1|8573.9|49
1651832330000|2022-05-06 10:18:50|8576.2|8574.7|8572.7|8571.2|8576.2|8574.8|8572.7|8571.2|48
1651832340000|2022-05-06 10:19:00|8572.4|8571.5|8572.3|8571.4|8573|8571.7|8571.6|8570.5|44
1651832350000|2022-05-06 10:19:10|8572.4|8571.5|8573.5|8572|8573.8|8572.6|8572.3|8571.2|27
1651832360000|2022-05-06 10:19:20|8573.6|8572.1|8574.5|8573|8574.5|8573.1|8573|8571.8|26
1651832370000|2022-05-06 10:19:30|8574.2|8573.3|8573.8|8572.9|8574.8|8573.6|8573.7|8572.7|25
1651832380000|2022-05-06 10:19:40|8574.2|8572.7|8573.8|8572.3|8574.2|8573|8573.2|8572.1|20
1651832390000|2022-05-06 10:19:50|8573.7|8572.2|8573.3|8571.8|8574.2|8573|8573.1|8571.8|27
1651832400000|2022-05-06 10:20:00|8573|8572.1|8574.2|8572.7|8574.2|8573.3|8572.5|8571.6|31
1651832410000|2022-05-06 10:20:10|8574.3|8572.8|8575.4|8573.9|8575.6|8574.6|8573.9|8572.7|39
1651832420000|2022-05-06 10:20:20|8575.5|8574|8575.2|8574.3|8575.6|8574.4|8575|8573.8|25
1651832430000|2022-05-06 10:20:30|8575.4|8573.9|8575.1|8573.6|8575.4|8574.1|8574.6|8573.4|24
1651832440000|2022-05-06 10:20:40|8575.2|8573.7|8574.9|8574|8575.2|8574.1|8574.7|8573.5|16
1651832450000|2022-05-06 10:20:50|8574.8|8573.9|8574.8|8573.3|8575.3|8574.2|8574.6|8573.3|14
1651832460000|2022-05-06 10:21:00|8574.6|8573.7|8574|8573.1|8574.8|8573.7|8573.9|8572.8|13
1651832470000|2022-05-06 10:21:10|8574.2|8573.3|8574|8572.5|8574.3|8573.3|8573.6|8572.4|24
1651832480000|2022-05-06 10:21:20|8574.1|8572.6|8573.3|8571.8|8574.3|8573.1|8573.1|8571.8|23
1651832490000|2022-05-06 10:21:30|8573.4|8571.9|8573.4|8572.5|8573.6|8572.5|8573.2|8571.9|11
1651832500000|2022-05-06 10:21:40|8573.5|8572.6|8573.2|8572.3|8573.6|8572.6|8573.2|8572|20
1651832510000|2022-05-06 10:21:50|8573.3|8572.4|8574|8572.5|8574.4|8573.2|8573.2|8572.3|27
1651832520000|2022-05-06 10:22:00|8574.1|8572.6|8574.1|8573.2|8574.5|8573.4|8573.9|8572.6|23
1651832530000|2022-05-06 10:22:10|8574.4|8572.9|8574.9|8574|8575.2|8574.1|8573.9|8572.8|14
1651832540000|2022-05-06 10:22:20|8575|8574.1|8574.5|8573.6|8575.1|8574.1|8574.4|8573.2|23
1651832550000|2022-05-06 10:22:30|8574.4|8573.5|8574.3|8573.4|8575.1|8573.8|8574.3|8573.4|10
1651832560000|2022-05-06 10:22:40|8574.2|8573.3|8574.5|8573|8574.5|8573.4|8574.1|8572.9|17
1651832570000|2022-05-06 10:22:50|8574.6|8573.1|8574.3|8573.4|8574.6|8573.4|8574.2|8573|6
1651832580000|2022-05-06 10:23:00|8574.2|8573.3|8573.9|8573|8574.8|8573.7|8573.8|8572.6|22
1651832590000|2022-05-06 10:23:10|8573.8|8572.9|8573.8|8572.9|8573.9|8573|8573.7|8572.8|17
1651832600000|2022-05-06 10:23:20|8573.7|8572.8|8573.9|8573|8574|8573.1|8573.7|8572.8|16
1651832610000|2022-05-06 10:23:30|8573.8|8572.9|8573.5|8572.6|8573.9|8573|8573.4|8572.3|15
1651832620000|2022-05-06 10:23:40|8573.6|8572.7|8572.9|8572|8573.7|8572.7|8572.9|8571.9|14
1651832630000|2022-05-06 10:23:50|8572.8|8571.9|8572.5|8571.6|8572.8|8571.9|8572.2|8570.9|13
1651832640000|2022-05-06 10:24:00|8572.6|8571.7|8572.5|8571.6|8573|8572|8572.5|8571.3|14
1651832650000|2022-05-06 10:24:10|8572.7|8571.2|8573.6|8572.7|8574|8572.8|8572.6|8571.1|37
1651832660000|2022-05-06 10:24:20|8573.8|8572.9|8572.3|8571.4|8573.8|8572.9|8572.3|8571.1|33
1651832670000|2022-05-06 10:24:30|8572.1|8571.2|8572.1|8571.2|8572.3|8571.3|8571.2|8569.9|31
1651832680000|2022-05-06 10:24:40|8571.9|8571|8572.4|8571.5|8572.6|8571.6|8571.5|8570.4|36
1651832690000|2022-05-06 10:24:50|8572.5|8571.6|8571.9|8571|8572.8|8571.7|8571.9|8571|23
1651832700000|2022-05-06 10:25:00|8571.8|8570.9|8572|8571.1|8572.6|8571.4|8571.6|8570.5|20
1651832710000|2022-05-06 10:25:10|8571.9|8571|8572.7|8571.2|8572.8|8571.6|8571.9|8571|19
1651832720000|2022-05-06 10:25:20|8572.4|8571.5|8572.6|8571.7|8573|8571.9|8572.4|8571.3|21
1651832730000|2022-05-06 10:25:30|8572.7|8571.8|8572.5|8571|8573.2|8572.1|8572.1|8571|37
1651832740000|2022-05-06 10:25:40|8572.3|8571.4|8572.6|8571.1|8572.7|8571.5|8572|8571|15
1651832750000|2022-05-06 10:25:50|8572.5|8571|8571.7|8570.8|8572.6|8571.2|8571.6|8570.4|20
1651832760000|2022-05-06 10:26:00|8571.5|8570.6|8571.3|8570.4|8571.7|8570.6|8571.2|8570|21
1651832770000|2022-05-06 10:26:10|8571.5|8570|8571.4|8569.9|8571.7|8570.5|8571.4|8569.9|9
1651832780000|2022-05-06 10:26:20|8571.5|8570|8570.9|8569.4|8571.5|8570.3|8570.7|8569.4|9
1651832790000|2022-05-06 10:26:30|8570.8|8569.3|8571.4|8570.5|8571.7|8570.5|8570.5|8569.3|17
1651832800000|2022-05-06 10:26:40|8571.6|8570.1|8572.3|8571.4|8572.4|8571.5|8571.2|8570|23
1651832810000|2022-05-06 10:26:50|8572.4|8571.5|8572.1|8571.2|8572.4|8571.5|8572|8571.1|13
1651832820000|2022-05-06 10:27:00|8572|8571.1|8571.6|8570.7|8572.3|8571.4|8571.6|8570.3|21
1651832830000|2022-05-06 10:27:10|8571.8|8570.3|8570.6|8569.1|8571.9|8570.4|8570.3|8569.1|26
1651832840000|2022-05-06 10:27:20|8570.7|8569.2|8571.5|8570|8571.6|8570.2|8570.4|8569|35
1651832850000|2022-05-06 10:27:30|8571.4|8569.9|8570.5|8569.6|8571.5|8570.2|8570.5|8569.4|26
1651832860000|2022-05-06 10:27:40|8570.4|8569.5|8570.7|8569.2|8570.8|8569.6|8570.4|8569|23
1651832870000|2022-05-06 10:27:50|8570.8|8569.3|8570.7|8569.8|8571.9|8570.7|8570.7|8569.3|25
1651832880000|2022-05-06 10:28:00|8570.8|8569.9|8571|8569.5|8571.3|8570.1|8570.6|8569.4|21
1651832890000|2022-05-06 10:28:10|8570.9|8569.4|8571.5|8570.6|8571.5|8570.6|8570.8|8569.4|17
1651832900000|2022-05-06 10:28:20|8571.4|8570.5|8571.3|8570.4|8571.7|8570.6|8571.1|8570|15
1651832910000|2022-05-06 10:28:30|8571.4|8570.5|8571.5|8570.6|8572.1|8570.9|8571.4|8570.5|17
1651832920000|2022-05-06 10:28:40|8571.8|8570.3|8571.9|8570.4|8572|8570.7|8571.5|8570.2|9
1651832930000|2022-05-06 10:28:50|8571.6|8570.7|8572.1|8570.6|8572.1|8570.9|8571.6|8570.4|14
1651832940000|2022-05-06 10:29:00|8572|8571.1|8572.8|8571.3|8572.8|8571.7|8571.8|8570.6|27
1651832950000|2022-05-06 10:29:10|8572.7|8571.8|8572.4|8571.5|8573.7|8572.8|8572.4|8571.5|29
1651832960000|2022-05-06 10:29:20|8572.5|8571.6|8572.8|8571.9|8573.1|8572.1|8572.4|8571.5|13
1651832970000|2022-05-06 10:29:30|8572.9|8572|8573.5|8572.6|8573.6|8572.7|8572.9|8572|17
1651832980000|2022-05-06 10:29:40|8573.8|8572.9|8573.4|8572.5|8573.8|8572.9|8573.4|8572.5|5
1651832990000|2022-05-06 10:29:50|8573.3|8572.4|8574.7|8573.2|8574.7|8573.6|8573.3|8572.1|20
1651833000000|2022-05-06 10:30:00|8574.6|8573.1|8573.7|8572.8|8574.6|8573.3|8573.6|8572.5|31
1651833010000|2022-05-06 10:30:10|8573.9|8572.4|8573.6|8572.7|8573.9|8572.8|8573.5|8572.4|10
1651833020000|2022-05-06 10:30:20|8573.7|8572.8|8574|8572.5|8574.4|8573.2|8573.6|8572.4|24
1651833030000|2022-05-06 10:30:30|8574.1|8572.6|8574.1|8573.2|8574.8|8573.7|8574.1|8572.6|18
1651833040000|2022-05-06 10:30:40|8574.2|8573.3|8574.3|8573.4|8574.6|8573.5|8574.2|8573.1|21
1651833050000|2022-05-06 10:30:50|8574.5|8573.6|8574.5|8573.6|8574.7|8573.8|8574.5|8573.6|12
1651833060000|2022-05-06 10:31:00|8574.4|8573.5|8574.3|8573.4|8574.5|8573.6|8574.3|8573.4|9
1651833070000|2022-05-06 10:31:10|8574.2|8573.3|8574.4|8573.5|8574.4|8573.5|8574.2|8573.3|7
1651833080000|2022-05-06 10:31:20|8574.5|8573.6|8575.1|8574.2|8575.2|8574.3|8574.5|8573.6|16
1651833090000|2022-05-06 10:31:30|8575|8574.1|8575.4|8574.5|8575.9|8575|8575|8574.1|28
1651833100000|2022-05-06 10:31:40|8575.5|8574.6|8575.8|8574.9|8576|8575.1|8575.4|8574.5|11
1651833110000|2022-05-06 10:31:50|8575.9|8575|8575.5|8574.6|8575.9|8575|8575.4|8574.5|11
1651833120000|2022-05-06 10:32:00|8575.6|8574.7|8574.9|8574|8575.6|8574.7|8574.9|8574|19
1651833130000|2022-05-06 10:32:10|8575|8574.1|8574.1|8573.2|8575|8574.1|8574|8572.8|23
1651833140000|2022-05-06 10:32:20|8574.2|8573.3|8572.9|8572|8574.5|8573.3|8572.6|8571.7|22
1651833150000|2022-05-06 10:32:30|8573|8572.1|8572.2|8570.7|8573|8572.1|8571.7|8570.4|27
1651833160000|2022-05-06 10:32:40|8572|8571.1|8572.6|8571.7|8572.8|8571.9|8571.9|8571|29
1651833170000|2022-05-06 10:32:50|8572.5|8571.6|8572.5|8571.6|8572.6|8571.7|8572.4|8571.5|9
1651833180000|2022-05-06 10:33:00|8572.4|8571.5|8572.1|8571.2|8573.1|8571.9|8572.1|8571.1|24
1651833190000|2022-05-06 10:33:10|8572.2|8571.3|8571.5|8570.6|8572.6|8571.6|8571.4|8570.2|31
1651833200000|2022-05-06 10:33:20|8571.7|8570.8|8571.7|8570.8|8571.7|8570.8|8571.2|8570.1|19
1651833210000|2022-05-06 10:33:30|8571.8|8570.9|8571.5|8570.6|8572.2|8571|8571.5|8570.4|21
1651833220000|2022-05-06 10:33:40|8571.6|8570.7|8571.2|8570.3|8571.7|8570.8|8571.2|8570.3|7
1651833230000|2022-05-06 10:33:50|8571.1|8570.2|8570.5|8569.6|8571.2|8570.3|8570.4|8569.4|16
1651833240000|2022-05-06 10:34:00|8570.4|8569.5|8570.9|8570|8571.1|8570.1|8570.3|8569.4|23
1651833250000|2022-05-06 10:34:10|8570.8|8569.9|8569.6|8568.1|8570.9|8570|8569.6|8568.1|25
1651833260000|2022-05-06 10:34:20|8569.3|8568.4|8570.3|8568.8|8570.4|8569.2|8569.3|8568.2|24
1651833270000|2022-05-06 10:34:30|8570.4|8568.9|8569.4|8568.5|8570.4|8568.9|8569.3|8568.2|12
1651833280000|2022-05-06 10:34:40|8569.3|8568.4|8569.8|8568.3|8569.8|8568.6|8569|8567.7|21
1651833290000|2022-05-06 10:34:50|8569.7|8568.2|8569.3|8568.4|8569.8|8568.5|8569.3|8568.2|10
1651833300000|2022-05-06 10:35:00|8569.5|8568.6|8569.6|8568.7|8569.7|8568.7|8569.3|8568.1|11
1651833310000|2022-05-06 10:35:10|8570|8569.1|8569.2|8568.3|8570.6|8569.7|8569|8567.7|26
1651833320000|2022-05-06 10:35:20|8569.3|8568.4|8568.8|8567.9|8569.5|8568.4|8568.8|8567.9|15
1651833330000|2022-05-06 10:35:30|8568.7|8567.8|8568.8|8567.9|8569.2|8568|8568.6|8567.4|27
1651833340000|2022-05-06 10:35:40|8568.7|8567.8|8569.5|8568|8569.5|8568.3|8568.6|8567.4|22
1651833350000|2022-05-06 10:35:50|8569.4|8567.9|8569.2|8567.7|8569.4|8568.3|8568.9|8567.4|14
1651833360000|2022-05-06 10:36:00|8568.8|8567.9|8569.1|8568.2|8569.5|8568.5|8568.6|8567.7|21
1651833370000|2022-05-06 10:36:10|8569|8568.1|8568.7|8567.8|8569.5|8568.2|8568.6|8567.7|19
1651833380000|2022-05-06 10:36:20|8568.8|8567.9|8568|8567.1|8568.9|8568|8568|8567.1|18
1651833390000|2022-05-06 10:36:30|8567.9|8567|8568.1|8567.2|8568.2|8567.3|8567.7|8566.8|30
1651833400000|2022-05-06 10:36:40|8568.4|8566.9|8568.5|8567|8568.5|8567.3|8567.9|8566.9|18
1651833410000|2022-05-06 10:36:50|8568.6|8567.1|8568.1|8567.2|8568.7|8567.6|8568.1|8566.9|18
1651833420000|2022-05-06 10:37:00|8567.7|8566.6|8567.8|8566.9|8568.2|8567.1|8567.5|8566.3|33
1651833430000|2022-05-06 10:37:10|8568.2|8566.7|8566.8|8565.9|8568.3|8567.3|8566.8|8565.7|27
1651833440000|2022-05-06 10:37:20|8566.9|8566|8567.3|8566.4|8567.3|8566.4|8566.8|8565.6|18
1651833450000|2022-05-06 10:37:30|8567.2|8566.3|8567.4|8566.5|8567.9|8566.8|8567.1|8566.1|27
1651833460000|2022-05-06 10:37:40|8567.5|8566.6|8567|8566.1|8567.9|8566.7|8566.9|8566|26
1651833470000|2022-05-06 10:37:50|8566.9|8566|8566.8|8565.9|8567.1|8566.1|8566.3|8565.4|34
1651833480000|2022-05-06 10:38:00|8567.1|8566.2|8567.6|8566.1|8567.6|8566.4|8566.9|8566|21
1651833490000|2022-05-06 10:38:10|8567.5|8566|8566.9|8566|8567.6|8566.3|8566.9|8566|18
1651833500000|2022-05-06 10:38:20|8567.1|8566.2|8566.7|8565.2|8567.8|8566.5|8566.4|8565.2|33
1651833510000|2022-05-06 10:38:30|8566.4|8565.5|8567.1|8566.2|8567.1|8566.2|8566.2|8564.9|24
1651833520000|2022-05-06 10:38:40|8567.4|8566.5|8568|8567.1|8568.4|8567.5|8567.2|8566.3|32
1651833530000|2022-05-06 10:38:50|8568.1|8567.2|8566.3|8565.4|8568.1|8567.2|8566.3|8565.4|21
1651833540000|2022-05-06 10:39:00|8566.2|8565.3|8565.6|8564.7|8566.3|8565.3|8565.6|8564.7|23
1651833550000|2022-05-06 10:39:10|8565.5|8564.6|8564.2|8563.3|8565.6|8564.7|8564.2|8563.3|24
1651833560000|2022-05-06 10:39:20|8564.1|8563.2|8563.2|8562.3|8564.2|8563.3|8563.1|8561.9|40
1651833570000|2022-05-06 10:39:30|8563.3|8562.4|8563.5|8562|8563.9|8562.7|8562.7|8561.8|27
1651833580000|2022-05-06 10:39:40|8563.3|8561.8|8563|8562.1|8563.8|8562.6|8562.9|8561.8|30
1651833590000|2022-05-06 10:39:50|8562.9|8562|8563.4|8562.5|8563.5|8562.6|8562.8|8561.9|10
1651833600000|2022-05-06 10:40:00|8563.5|8562.6|8563.1|8561.6|8563.5|8562.6|8562.8|8561.5|32
1651833610000|2022-05-06 10:40:10|8562.9|8562|8563.2|8562.3|8563.3|8562.4|8562.3|8561.4|20
1651833620000|2022-05-06 10:40:20|8563.5|8562|8563.1|8561.6|8563.5|8562.3|8562.8|8561.6|12
1651833630000|2022-05-06 10:40:30|8562.8|8561.9|8563|8562.1|8563.7|8562.4|8562.8|8561.9|13
1651833640000|2022-05-06 10:40:40|8563.3|8561.8|8562.9|8562|8563.3|8562.2|8562.7|8561.8|19
1651833650000|2022-05-06 10:40:50|8563|8562.1|8562.8|8561.9|8563.4|8562.2|8562.7|8561.5|19
1651833660000|2022-05-06 10:41:00|8562.7|8561.8|8562.3|8561.4|8563.1|8561.9|8562.1|8561.2|27
1651833670000|2022-05-06 10:41:10|8562.2|8561.3|8562.2|8561.3|8562.8|8561.7|8562|8561.1|22
1651833680000|2022-05-06 10:41:20|8562.3|8561.4|8562.3|8561.4|8563|8561.8|8562.2|8561.1|29
1651833690000|2022-05-06 10:41:30|8562.5|8561|8560.6|8559.7|8562.6|8561.2|8560.6|8559.7|39
1651833700000|2022-05-06 10:41:40|8560.5|8559.6|8560.8|8559.3|8561.2|8560.3|8560.3|8559.1|33
1651833710000|2022-05-06 10:41:50|8560.7|8559.2|8559.3|8557.8|8560.9|8559.4|8559.1|8557.8|29
1651833720000|2022-05-06 10:42:00|8559|8558.1|8559.8|8558.9|8560.4|8559.2|8559|8558.1|32
1651833730000|2022-05-06 10:42:10|8559.9|8559|8559.6|8558.7|8560.5|8559.2|8559.6|8558.3|17
1651833740000|2022-05-06 10:42:20|8559.5|8558.6|8558.7|8557.8|8559.7|8558.7|8558.7|8557.8|17
1651833750000|2022-05-06 10:42:30|8559|8557.5|8558.3|8557.4|8559|8557.6|8558.2|8557.1|20
1651833760000|2022-05-06 10:42:40|8558.6|8557.1|8558.8|8557.9|8559|8558.1|8558|8557.1|30
1651833770000|2022-05-06 10:42:50|8558.9|8558|8559.5|8558|8559.6|8558.4|8558.9|8557.9|27
1651833780000|2022-05-06 10:43:00|8559.3|8558.4|8559.5|8558|8559.6|8558.4|8559|8557.8|18
1651833790000|2022-05-06 10:43:10|8559.6|8558.1|8559.5|8558.6|8559.6|8558.6|8559.2|8558|11
1651833800000|2022-05-06 10:43:20|8559.4|8558.5|8560.8|8559.9|8561.2|8560.1|8559.4|8558.5|32
1651833810000|2022-05-06 10:43:30|8560.9|8560|8561.3|8559.8|8561.4|8560.2|8560.9|8559.8|12
1651833820000|2022-05-06 10:43:40|8561.4|8559.9|8561.4|8559.9|8561.5|8560.2|8560.9|8559.7|8
1651833830000|2022-05-06 10:43:50|8561.5|8560|8561.4|8560.5|8561.8|8560.5|8561.1|8559.6|24
1651833840000|2022-05-06 10:44:00|8561.3|8560.4|8561.6|8560.1|8561.8|8560.7|8561.3|8560.1|14
1651833850000|2022-05-06 10:44:10|8561.7|8560.2|8560.8|8559.9|8562|8560.8|8560.6|8559.7|21
1651833860000|2022-05-06 10:44:20|8560.7|8559.8|8560.3|8559.4|8561|8560|8560.2|8559.1|27
1651833870000|2022-05-06 10:44:30|8560.4|8559.5|8560.7|8559.2|8561|8559.8|8560.4|8559.2|15
1651833880000|2022-05-06 10:44:40|8560.4|8559.5|8559.7|8558.8|8560.7|8559.5|8559.6|8558.5|20
1651833890000|2022-05-06 10:44:50|8559.6|8558.7|8560.3|8559.4|8560.4|8559.5|8559.6|8558.4|19
1651833900000|2022-05-06 10:45:00|8560.5|8559.6|8560.9|8560|8561.1|8560|8560.5|8559.2|21
1651833910000|2022-05-06 10:45:10|8560.8|8559.9|8561.1|8559.6|8561.2|8559.9|8560.7|8559.4|12
1651833920000|2022-05-06 10:45:20|8561.2|8559.7|8560.8|8559.9|8561.3|8560.1|8560.5|8559.6|30
1651833930000|2022-05-06 10:45:30|8560.7|8559.8|8560.6|8559.7|8561|8559.9|8560.5|8559.5|24
1651833940000|2022-05-06 10:45:40|8560.7|8559.8|8560.7|8559.2|8561.1|8560|8560.3|8559.1|27
1651833950000|2022-05-06 10:45:50|8560.4|8559.5|8560.8|8559.9|8561.2|8560|8560.3|8559.2|21
1651833960000|2022-05-06 10:46:00|8560.9|8560|8561.4|8560.5|8561.4|8560.5|8560.9|8559.8|29
1651833970000|2022-05-06 10:46:10|8561.3|8560.4|8560.8|8559.9|8561.3|8560.4|8560.8|8559.9|15
1651833980000|2022-05-06 10:46:20|8560.9|8560|8560.9|8560|8561.1|8560|8560.6|8559.4|14
1651833990000|2022-05-06 10:46:30|8561|8560.1|8561.1|8559.6|8561.3|8560.1|8560.8|8559.5|18
1651834000000|2022-05-06 10:46:40|8561.4|8559.9|8562.3|8560.8|8562.3|8561.2|8561|8559.8|19
1651834010000|2022-05-06 10:46:50|8562|8561.1|8561.9|8561|8562.3|8561.1|8561.8|8560.6|13
1651834020000|2022-05-06 10:47:00|8561.8|8560.9|8561.2|8560.3|8561.9|8560.9|8561.2|8560.1|27
1651834030000|2022-05-06 10:47:10|8561.3|8560.4|8561.6|8560.1|8561.6|8560.4|8561.2|8560|13
1651834040000|2022-05-06 10:47:20|8561.3|8560.4|8562.2|8560.7|8562.2|8561|8561.3|8560.1|20
1651834050000|2022-05-06 10:47:30|8562.1|8560.6|8561.9|8561|8562.4|8561.1|8561.8|8560.6|18
1651834060000|2022-05-06 10:47:40|8561.8|8560.9|8561.1|8560.2|8562|8561|8561|8560|21
1651834070000|2022-05-06 10:47:50|8561|8560.1|8561.1|8560.2|8561.1|8560.2|8561|8560.1|10
1651834080000|2022-05-06 10:48:00|8561|8560.1|8561.6|8560.7|8562.4|8561.1|8561|8560.1|19
1651834090000|2022-05-06 10:48:10|8561.5|8560.6|8561.4|8560.5|8561.9|8561|8561.3|8560.4|16
1651834100000|2022-05-06 10:48:20|8561.5|8560.6|8561.2|8560.3|8561.6|8560.7|8561|8560.1|19
1651834110000|2022-05-06 10:48:30|8561.1|8560.2|8561.2|8560.3|8561.6|8560.7|8561.1|8560|14
1651834120000|2022-05-06 10:48:40|8561.3|8560.4|8561.1|8560.2|8561.5|8560.4|8561.1|8560|12
1651834130000|2022-05-06 10:48:50|8561.5|8560|8561|8560.1|8561.5|8560.3|8561|8559.9|10
1651834140000|2022-05-06 10:49:00|8561.1|8560.2|8561.1|8560.2|8561.1|8560.2|8560.9|8560|9
1651834150000|2022-05-06 10:49:10|8561.2|8560.3|8561.4|8560.5|8561.4|8560.5|8561.2|8560.3|5
1651834160000|2022-05-06 10:49:20|8561.3|8560.4|8563.2|8561.7|8564.2|8562.8|8561.2|8560.3|28
1651834170000|2022-05-06 10:49:30|8563|8562.1|8563|8562.1|8563.4|8562.1|8562.9|8561.7|9
1651834180000|2022-05-06 10:49:40|8563.1|8562.2|8563.5|8562.6|8564.1|8562.9|8563|8561.8|13
1651834190000|2022-05-06 10:49:50|8563.2|8562.3|8563|8562.1|8563.6|8562.4|8563|8561.8|21
1651834200000|2022-05-06 10:50:00|8563.1|8562.2|8563.1|8562.2|8563.3|8562.3|8563|8561.7|24
1651834210000|2022-05-06 10:50:10|8563.2|8562.3|8563.4|8562.5|8564.1|8563|8563.1|8562.2|15
1651834220000|2022-05-06 10:50:20|8563.6|8562.7|8564.4|8563.5|8565|8563.9|8563.6|8562.7|26
1651834230000|2022-05-06 10:50:30|8564.6|8563.7|8564.3|8563.4|8565.1|8563.9|8564.3|8563.4|16
1651834240000|2022-05-06 10:50:40|8564.6|8563.1|8565|8563.5|8565.1|8563.9|8564.5|8563.1|30
1651834250000|2022-05-06 10:50:50|8565.1|8563.6|8564.9|8564|8565.2|8564|8564.6|8563.5|7
1651834260000|2022-05-06 10:51:00|8565.1|8564.2|8565.5|8564.6|8566.2|8564.9|8565.1|8564.2|33
1651834270000|2022-05-06 10:51:10|8565.6|8564.7|8566|8564.5|8566.1|8565|8565.4|8564.4|28
1651834280000|2022-05-06 10:51:20|8565.6|8564.7|8566.2|8564.7|8566.2|8565|8565.5|8564.3|19
1651834290000|2022-05-06 10:51:30|8565.9|8565|8565.9|8565|8566.2|8565.1|8565.7|8564.7|11
1651834300000|2022-05-06 10:51:40|8566.1|8565.2|8565.6|8564.1|8566.1|8565.2|8565|8563.8|25
1651834310000|2022-05-06 10:51:50|8565.5|8564|8565.1|8564.2|8565.7|8564.4|8565|8564|15
1651834320000|2022-05-06 10:52:00|8565|8564.1|8564.8|8563.9|8565.2|8564.3|8564.6|8563.7|14
1651834330000|2022-05-06 10:52:10|8564.7|8563.8|8564.9|8564|8565|8564.1|8564.6|8563.5|16
1651834340000|2022-05-06 10:52:20|8564.7|8563.8|8565|8563.5|8565.1|8564.1|8564.5|8563.4|21
1651834350000|2022-05-06 10:52:30|8564.9|8563.4|8564.9|8564|8565.3|8564|8564.6|8563.4|22
1651834360000|2022-05-06 10:52:40|8564.8|8563.9|8563.8|8562.3|8564.8|8563.9|8563.4|8562.2|40
1651834370000|2022-05-06 10:52:50|8563.7|8562.2|8562.5|8561.6|8563.7|8562.5|8562.2|8561|29
1651834380000|2022-05-06 10:53:00|8562.6|8561.7|8563.4|8561.9|8563.4|8562.1|8562.6|8561.4|31
1651834390000|2022-05-06 10:53:10|8563.5|8562|8562.7|8561.8|8563.7|8562.4|8562.7|8561.6|26
1651834400000|2022-05-06 10:53:20|8562.8|8561.9|8562.8|8561.9|8563.1|8562.2|8562.7|8561.6|15
1651834410000|2022-05-06 10:53:30|8562.7|8561.8|8561|8560.1|8563.2|8561.9|8561|8560.1|20
1651834420000|2022-05-06 10:53:40|8561.1|8560.2|8560.6|8559.1|8561.4|8560.2|8559.7|8558.7|37
1651834430000|2022-05-06 10:53:50|8560.7|8559.2|8561|8559.5|8561.1|8559.9|8559.8|8558.6|34
1651834440000|2022-05-06 10:54:00|8560.8|8559.9|8560.8|8559.3|8561.4|8560.1|8560.5|8559.3|27
1651834450000|2022-05-06 10:54:10|8560.5|8559.6|8560.6|8559.7|8560.8|8559.7|8560|8558.9|21
1651834460000|2022-05-06 10:54:20|8560.5|8559.6|8560.5|8559.6|8561|8559.8|8560.3|8559.3|20
1651834470000|2022-05-06 10:54:30|8560.6|8559.7|8561.1|8559.6|8561.1|8559.8|8560.3|8559.2|21
1651834480000|2022-05-06 10:54:40|8560.8|8559.9|8560.6|8559.7|8560.8|8559.9|8560.5|8559.6|18
1651834490000|2022-05-06 10:54:50|8560.7|8559.8|8561.2|8559.7|8561.2|8560|8560.5|8559.5|18
1651834500000|2022-05-06 10:55:00|8560.8|8559.9|8560.9|8560|8560.9|8560|8560.8|8559.9|8
1651834510000|2022-05-06 10:55:10|8560.8|8559.9|8560.7|8559.8|8560.9|8560|8560.5|8559.6|21
1651834520000|2022-05-06 10:55:20|8560.8|8559.9|8560.5|8559.6|8560.9|8560|8560.5|8559.6|25
1651834530000|2022-05-06 10:55:30|8560.6|8559.7|8560.5|8559.6|8560.9|8559.9|8560.4|8559.4|16
1651834540000|2022-05-06 10:55:40|8560.4|8559.5|8560.8|8559.3|8560.8|8559.7|8560.4|8559.2|8
1651834550000|2022-05-06 10:55:50|8560.6|8559.7|8560.9|8560|8561|8560.1|8560.5|8559.3|20
1651834560000|2022-05-06 10:56:00|8561|8560.1|8561.3|8560.4|8561.4|8560.5|8561|8560.1|11
1651834570000|2022-05-06 10:56:10|8561.4|8560.5|8561.1|8560.2|8561.6|8560.7|8561|8560.1|19
1651834580000|2022-05-06 10:56:20|8560.7|8559.8|8560.2|8559.3|8560.7|8559.8|8560.2|8559.3|9
1651834590000|2022-05-06 10:56:30|8560.6|8559.1|8560.8|8559.9|8560.8|8559.9|8560.1|8559.1|13
1651834600000|2022-05-06 10:56:40|8560.9|8560|8559.6|8558.7|8561|8560.1|8559.4|8558.5|20
1651834610000|2022-05-06 10:56:50|8559.7|8558.8|8559.8|8558.3|8560.1|8559|8559.5|8558.2|23
1651834620000|2022-05-06 10:57:00|8559.6|8558.7|8559|8558.1|8559.8|8558.9|8559|8557.8|27
1651834630000|2022-05-06 10:57:10|8559.1|8558.2|8559.1|8558.2|8559.1|8558.2|8558.9|8558|5
1651834640000|2022-05-06 10:57:20|8558.9|8558|8558.9|8558|8559.3|8558.4|8558.6|8557.3|32
1651834650000|2022-05-06 10:57:30|8559|8558.1|8559|8558.1|8559.3|8558.4|8558.9|8558|18
1651834660000|2022-05-06 10:57:40|8558.9|8558|8558.9|8558|8559.6|8558.7|8558.8|8557.9|26
1651834670000|2022-05-06 10:57:50|8558.8|8557.9|8559.3|8558.4|8559.5|8558.6|8558.8|8557.9|15
1651834680000|2022-05-06 10:58:00|8559.1|8558.2|8559.3|8558.4|8559.8|8558.9|8559.1|8558.2|32
1651834690000|2022-05-06 10:58:10|8559.6|8558.7|8559.8|8558.9|8560.2|8559.3|8559.6|8558.7|20
1651834700000|2022-05-06 10:58:20|8559.7|8558.8|8559.4|8558.5|8559.8|8558.9|8559.4|8558.5|21
1651834710000|2022-05-06 10:58:30|8559.5|8558.6|8560.2|8558.7|8560.2|8559|8559.5|8558.4|15
1651834720000|2022-05-06 10:58:40|8560|8559.1|8560.2|8559.3|8560.6|8559.7|8560|8559.1|21
1651834730000|2022-05-06 10:58:50|8560.1|8559.2|8560.2|8559.3|8560.2|8559.3|8560.1|8559.2|6
1651834740000|2022-05-06 10:59:00|8560.1|8559.2|8560.1|8559.2|8560.2|8559.3|8560.1|8559.2|9
1651834750000|2022-05-06 10:59:10|8560|8559.1|8559.5|8558.6|8560.3|8559.4|8559.4|8558.3|20
1651834760000|2022-05-06 10:59:20|8559.6|8558.7|8558.8|8557.9|8559.9|8558.7|8558.7|8557.8|13
1651834770000|2022-05-06 10:59:30|8558.7|8557.8|8559.2|8557.7|8559.5|8558.4|8558.4|8557.5|35
1651834780000|2022-05-06 10:59:40|8559.3|8557.8|8558.4|8557.5|8559.3|8557.9|8558.4|8557.2|31
1651834790000|2022-05-06 10:59:50|8558.5|8557.6|8558|8556.5|8559.2|8558|8558|8556.5|28
1651834800000|2022-05-06 11:00:00|8557.6|8556.7|8557.4|8556.5|8558|8557|8557.4|8556.2|33
1651834810000|2022-05-06 11:00:10|8557.5|8556.6|8556.2|8555.3|8557.5|8556.6|8556.2|8555|34
1651834820000|2022-05-06 11:00:20|8556.3|8555.4|8556.5|8555.6|8556.6|8555.7|8556.3|8555.1|14
1651834830000|2022-05-06 11:00:30|8556.6|8555.7|8555.8|8554.9|8556.9|8555.7|8555.8|8554.8|19
1651834840000|2022-05-06 11:00:40|8555.7|8554.8|8555.9|8555|8556.2|8555|8555.5|8554.5|24
1651834850000|2022-05-06 11:00:50|8556.2|8555.3|8556.6|8555.7|8556.8|8555.7|8556.2|8555.3|24
1651834860000|2022-05-06 11:01:00|8556.5|8555.6|8556.7|8555.8|8557.4|8556.2|8556.5|8555.6|24
1651834870000|2022-05-06 11:01:10|8556.8|8555.9|8557|8556.1|8557.4|8556.3|8556.8|8555.8|19
1651834880000|2022-05-06 11:01:20|8556.9|8556|8557.3|8556.4|8557.4|8556.5|8556.9|8555.9|15
1651834890000|2022-05-06 11:01:30|8557.2|8556.3|8556.9|8556|8557.4|8556.3|8556.9|8555.9|16
1651834900000|2022-05-06 11:01:40|8557|8556.1|8557|8556.1|8557.2|8556.3|8556.9|8556|12
1651834910000|2022-05-06 11:01:50|8557.1|8556.2|8557.1|8556.2|8557.4|8556.4|8557|8555.7|23
1651834920000|2022-05-06 11:02:00|8557|8556.1|8557|8556.1|8557.3|8556.2|8556.7|8555.5|28
1651834930000|2022-05-06 11:02:10|8556.9|8556|8557.3|8555.8|8557.4|8556.4|8556.9|8555.8|22
1651834940000|2022-05-06 11:02:20|8557|8556.1|8557.1|8556.2|8557.1|8556.2|8556.7|8555.8|14
1651834950000|2022-05-06 11:02:30|8557.2|8556.3|8557.5|8556|8557.5|8556.6|8557.1|8555.9|17
1651834960000|2022-05-06 11:02:40|8557.2|8556.3|8557.2|8556.3|8557.8|8556.9|8557.1|8556|20
1651834970000|2022-05-06 11:02:50|8557.3|8556.4|8557|8555.5|8557.5|8556.6|8556.7|8555.5|12
1651834980000|2022-05-06 11:03:00|8557.1|8555.6|8556.6|8555.7|8557.1|8555.9|8556.5|8555.5|17
1651834990000|2022-05-06 11:03:10|8556.5|8555.6|8556.9|8556|8557.2|8556.1|8556.5|8555.6|20
1651835000000|2022-05-06 11:03:20|8557|8556.1|8557.3|8556.4|8557.5|8556.5|8556.7|8555.8|21
1651835010000|2022-05-06 11:03:30|8557.6|8556.1|8556.7|8555.8|8557.7|8556.5|8556.7|8555.8|26
1651835020000|2022-05-06 11:03:40|8556.8|8555.9|8556.2|8555.3|8556.8|8555.9|8556.1|8555|18
1651835030000|2022-05-06 11:03:50|8556.1|8555.2|8556.4|8555.5|8556.4|8555.5|8556.1|8555.2|6
1651835040000|2022-05-06 11:04:00|8556.3|8555.4|8556.3|8555.4|8556.4|8555.5|8556.2|8555.3|13
1651835050000|2022-05-06 11:04:10|8556.2|8555.3|8555.5|8554.6|8556.3|8555.4|8555.5|8554.6|22
1651835060000|2022-05-06 11:04:20|8555.7|8554.8|8556|8555.1|8556.2|8555.3|8555.6|8554.7|29
1651835070000|2022-05-06 11:04:30|8556.1|8555.2|8555.9|8555|8556.2|8555.3|8555.6|8554.7|18
1651835080000|2022-05-06 11:04:40|8555.8|8554.9|8555.8|8554.9|8555.9|8555|8555.5|8554.6|16
1651835090000|2022-05-06 11:04:50|8555.9|8555|8555.6|8554.7|8556|8555.1|8555.6|8554.7|16
1651835100000|2022-05-06 11:05:00|8555.7|8554.8|8555.3|8554.4|8556|8555|8555.3|8554.4|18
1651835110000|2022-05-06 11:05:10|8555.4|8554.5|8555|8554.1|8555.4|8554.5|8555|8554.1|11
1651835120000|2022-05-06 11:05:20|8555.1|8554.2|8555.8|8554.9|8555.9|8554.9|8555|8554.1|27
1651835130000|2022-05-06 11:05:30|8555.9|8555|8555.9|8555|8556.2|8555.1|8555.6|8554.4|35
1651835140000|2022-05-06 11:05:40|8556|8555.1|8555|8554.1|8556.1|8555.1|8555|8554.1|21
1651835150000|2022-05-06 11:05:50|8555.1|8554.2|8555.9|8554.4|8555.9|8554.8|8555.1|8554.2|16
1651835160000|2022-05-06 11:06:00|8555.7|8554.2|8555.5|8554.6|8555.9|8554.7|8555.4|8554.2|15
1651835170000|2022-05-06 11:06:10|8555.6|8554.7|8555.3|8554.4|8556.1|8555.2|8555.3|8554.4|23
1651835180000|2022-05-06 11:06:20|8555.2|8554.3|8554.8|8553.9|8555.4|8554.5|8554.8|8553.7|23
1651835190000|2022-05-06 11:06:30|8554.7|8553.8|8554.8|8553.9|8555.1|8554|8554.5|8553.4|25
1651835200000|2022-05-06 11:06:40|8554.7|8553.8|8554.6|8553.7|8555.1|8554|8554.5|8553.6|25
1651835210000|2022-05-06 11:06:50|8554.7|8553.8|8554.2|8553.3|8554.8|8553.8|8553.7|8552.8|34
1651835220000|2022-05-06 11:07:00|8554.3|8553.4|8554.3|8553.4|8554.4|8553.5|8554.1|8553.2|8
1651835230000|2022-05-06 11:07:10|8554|8553.1|8554.2|8553.3|8554.4|8553.5|8554|8553.1|17
1651835240000|2022-05-06 11:07:20|8554.3|8553.4|8556|8555.1|8556|8555.1|8554.1|8553.2|13
1651835250000|2022-05-06 11:07:30|8556.2|8554.7|8555.9|8555|8556.3|8555.1|8555.7|8554.4|10
1651835260000|2022-05-06 11:07:40|8556.3|8554.8|8555.3|8553.8|8556.3|8555|8555|8553.8|29
1651835270000|2022-05-06 11:07:50|8555.1|8554.2|8555.1|8554.2|8555.4|8554.4|8554.9|8553.9|24
1651835280000|2022-05-06 11:08:00|8555.3|8553.8|8555.4|8554.5|8555.6|8554.6|8555.1|8553.8|31
1651835290000|2022-05-06 11:08:10|8555.3|8554.4|8555.8|8554.9|8556.4|8555.5|8555.3|8554.4|20
1651835300000|2022-05-06 11:08:20|8556.1|8554.6|8555.7|8554.2|8556.3|8555.3|8555.3|8554.2|24
1651835310000|2022-05-06 11:08:30|8555.6|8554.1|8555.3|8554.4|8555.6|8554.7|8555.2|8554.1|12
1651835320000|2022-05-06 11:08:40|8555.5|8554.6|8555.7|8554.8|8556|8554.8|8555.3|8554.4|14
1651835330000|2022-05-06 11:08:50|8555.6|8554.7|8555.1|8554.2|8555.7|8554.8|8554.9|8554|17
1651835340000|2022-05-06 11:09:00|8555|8554.1|8554.5|8553.6|8555.1|8554.2|8554.5|8553.6|13
1651835350000|2022-05-06 11:09:10|8554.6|8553.7|8555.6|8554.7|8555.6|8554.7|8554.4|8553.5|18
1651835360000|2022-05-06 11:09:20|8555.7|8554.8|8555.6|8554.7|8556|8554.8|8555.4|8554.2|20
1651835370000|2022-05-06 11:09:30|8555.5|8554.6|8555.8|8554.3|8555.9|8554.7|8555.3|8554.1|18
1651835380000|2022-05-06 11:09:40|8555.6|8554.1|8555.8|8554.3|8556|8554.8|8555.6|8554.1|12
1651835390000|2022-05-06 11:09:50|8555.9|8554.4|8555.2|8553.7|8555.9|8554.4|8554.9|8553.7|14
1651835400000|2022-05-06 11:10:00|8555.3|8553.8|8556.2|8555.3|8556.5|8555.4|8555|8553.8|27
1651835410000|2022-05-06 11:10:10|8556.3|8555.4|8556.1|8554.6|8556.8|8555.6|8555.8|8554.6|23
1651835420000|2022-05-06 11:10:20|8556.2|8554.7|8555.8|8554.3|8556.3|8555.2|8555.6|8554.2|12
1651835430000|2022-05-06 11:10:30|8555.9|8554.4|8555.9|8554.4|8555.9|8554.9|8555.6|8554.3|11
1651835440000|2022-05-06 11:10:40|8555.7|8554.2|8555.9|8554.4|8556|8554.5|8555.7|8554.2|5
1651835450000|2022-05-06 11:10:50|8555.8|8554.3|8557|8555.5|8557.8|8556.7|8555.8|8554.3|25
1651835460000|2022-05-06 11:11:00|8556.8|8555.9|8557.2|8555.7|8557.3|8556.3|8556.7|8555.6|17
1651835470000|2022-05-06 11:11:10|8557.3|8555.8|8557.2|8556.3|8557.6|8556.4|8556.7|8555.5|23
1651835480000|2022-05-06 11:11:20|8557.1|8556.2|8557.2|8556.3|8557.7|8556.7|8556.8|8555.6|25
1651835490000|2022-05-06 11:11:30|8557.5|8556|8557.4|8555.9|8557.5|8556.3|8556.9|8555.8|19
1651835500000|2022-05-06 11:11:40|8557.5|8556|8557|8556.1|8557.5|8556.2|8557|8555.9|4
1651835510000|2022-05-06 11:11:50|8557.1|8556.2|8557.5|8556|8557.5|8556.2|8556.9|8555.7|12
1651835520000|2022-05-06 11:12:00|8557.4|8555.9|8557.3|8556.4|8557.6|8556.5|8557|8555.9|21
1651835530000|2022-05-06 11:12:10|8557.7|8556.2|8557.3|8556.4|8557.7|8556.4|8557|8555.9|18
1651835540000|2022-05-06 11:12:20|8557.2|8556.3|8557.3|8556.4|8557.4|8556.5|8557.2|8556.3|10
1651835550000|2022-05-06 11:12:30|8557.6|8556.1|8557|8556.1|8557.6|8556.3|8556.9|8556|13
1651835560000|2022-05-06 11:12:40|8556.9|8556|8557.1|8556.2|8557.4|8556.3|8556.9|8555.9|14
1651835570000|2022-05-06 11:12:50|8557.2|8556.3|8557.1|8556.2|8557.2|8556.3|8557|8556.1|16
1651835580000|2022-05-06 11:13:00|8557.2|8556.3|8557.3|8555.8|8557.5|8556.3|8557|8555.8|15
1651835590000|2022-05-06 11:13:10|8557.4|8555.9|8557.5|8556|8557.9|8556.6|8557.2|8555.9|17
1651835600000|2022-05-06 11:13:20|8557.1|8556.2|8557.2|8556.3|8557.7|8556.5|8556.9|8555.9|23
1651835610000|2022-05-06 11:13:30|8557.1|8556.2|8556.5|8555.6|8557.1|8556.2|8556.5|8555.6|9
1651835620000|2022-05-06 11:13:40|8556.6|8555.7|8556.6|8555.7|8557|8555.8|8556.5|8555.3|23
1651835630000|2022-05-06 11:13:50|8556.7|8555.8|8556.2|8555.3|8556.9|8555.8|8556|8555.1|22
1651835640000|2022-05-06 11:14:00|8556.4|8555.5|8556|8555.1|8556.4|8555.5|8555.9|8554.8|23
1651835650000|2022-05-06 11:14:10|8556.1|8555.2|8556.4|8555.5|8556.6|8555.6|8556.1|8555.1|7
1651835660000|2022-05-06 11:14:20|8556.2|8555.3|8556.7|8555.8|8557|8556|8556.1|8554.8|17
1651835670000|2022-05-06 11:14:30|8556.9|8556|8557.1|8555.6|8557.3|8556.2|8556.8|8555.5|30
1651835680000|2022-05-06 11:14:40|8557.2|8555.7|8558.1|8557.2|8558.1|8557.2|8557.1|8555.6|25
1651835690000|2022-05-06 11:14:50|8558.4|8556.9|8558.3|8557.4|8558.6|8557.5|8557.6|8556.7|21
1651835700000|2022-05-06 11:15:00|8558.6|8557.1|8558.9|8557.4|8559.3|8558|8558.3|8557|21
1651835710000|2022-05-06 11:15:10|8558.7|8557.8|8559.6|8558.7|8559.9|8558.7|8558.7|8557.8|19
1651835720000|2022-05-06 11:15:20|8559.9|8558.4|8559.7|8558.8|8559.9|8558.8|8559.1|8557.9|24
1651835730000|2022-05-06 11:15:30|8560|8558.5|8559.8|8558.3|8560|8559|8559.4|8558.2|20
1651835740000|2022-05-06 11:15:40|8559.6|8558.7|8559.6|8558.7|8559.9|8558.8|8559.5|8558.3|14
1651835750000|2022-05-06 11:15:50|8559.5|8558.6|8558.6|8557.7|8559.5|8558.6|8558.5|8557.3|26
1651835760000|2022-05-06 11:16:00|8558.5|8557.6|8557.9|8556.4|8558.5|8557.6|8557.4|8556.2|29
1651835770000|2022-05-06 11:16:10|8558|8556.5|8557.9|8557|8558.4|8557.2|8557.8|8556.5|27
1651835780000|2022-05-06 11:16:20|8557.8|8556.9|8557.8|8556.3|8558.3|8557.1|8557.4|8556.2|29
1651835790000|2022-05-06 11:16:30|8557.5|8556.6|8557|8556.1|8558|8556.8|8556.9|8555.7|19
1651835800000|2022-05-06 11:16:40|8556.9|8556|8556.8|8555.3|8557.2|8556|8556.4|8555|22
1651835810000|2022-05-06 11:16:50|8556.7|8555.2|8556.9|8556|8557|8556.1|8556.3|8554.8|24
1651835820000|2022-05-06 11:17:00|8557|8556.1|8557|8556.1|8557.2|8556.1|8556.7|8555.4|24
1651835830000|2022-05-06 11:17:10|8557.2|8555.7|8556.9|8556|8557.4|8556.3|8556.8|8555.6|25
1651835840000|2022-05-06 11:17:20|8556.8|8555.9|8556.7|8555.8|8557.2|8555.9|8556.7|8555.4|19
1651835850000|2022-05-06 11:17:30|8557|8555.5|8557.4|8555.9|8557.4|8556.2|8556.9|8555.4|7
1651835860000|2022-05-06 11:17:40|8557.3|8555.8|8557|8555.5|8557.3|8556.2|8556.5|8555.4|22
1651835870000|2022-05-06 11:17:50|8556.9|8555.4|8557.3|8555.8|8557.3|8556|8556.8|8555.4|13
1651835880000|2022-05-06 11:18:00|8557|8556.1|8557.7|8556.8|8557.9|8556.8|8556.9|8555.7|24
1651835890000|2022-05-06 11:18:10|8557.9|8556.4|8558.2|8557.3|8558.3|8557.4|8557.5|8556.4|14
1651835900000|2022-05-06 11:18:20|8558.8|8557.6|8559.2|8558.3|8559.2|8558.3|8558.5|8557.3|19
1651835910000|2022-05-06 11:18:30|8559.1|8558.2|8559.6|8558.1|8559.9|8558.7|8559.1|8558|25
1651835920000|2022-05-06 11:18:40|8559.7|8558.2|8559.5|8558.6|8559.9|8558.7|8559.3|8558.2|18
1651835930000|2022-05-06 11:18:50|8559.4|8558.5|8559.7|8558.8|8560.5|8559.2|8558.8|8557.9|31
1651835940000|2022-05-06 11:19:00|8559.8|8558.9|8559.9|8559|8560.2|8559|8559.3|8558.3|22
1651835950000|2022-05-06 11:19:10|8559.8|8558.9|8561.1|8560.2|8561.6|8560.4|8559.8|8558.9|22
1651835960000|2022-05-06 11:19:20|8561.2|8560.3|8562.2|8560.7|8562.8|8561.3|8561.2|8560.3|18
1651835970000|2022-05-06 11:19:30|8562.1|8560.6|8561.4|8559.9|8562.4|8561.2|8561.1|8559.9|21
1651835980000|2022-05-06 11:19:40|8561.2|8560.3|8561.2|8560.3|8561.6|8560.4|8561.1|8559.9|25
1651835990000|2022-05-06 11:19:50|8561.1|8560.2|8562.2|8560.7|8562.2|8561|8561|8560.1|18
1651836000000|2022-05-06 11:20:00|8561.9|8561|8561.9|8560.4|8562.4|8561.3|8561.4|8560.4|39
1651836010000|2022-05-06 11:20:10|8562|8560.5|8562.6|8561.1|8562.6|8561.3|8561.5|8560.4|18
1651836020000|2022-05-06 11:20:20|8562.3|8561.4|8561.2|8560.3|8562.5|8561.6|8561.1|8560.2|39
1651836030000|2022-05-06 11:20:30|8561.3|8560.4|8562.2|8561.3|8562.7|8561.4|8561.2|8560|24
1651836040000|2022-05-06 11:20:40|8562.1|8561.2|8561.9|8561|8562.2|8561.3|8561.6|8560.3|25
1651836050000|2022-05-06 11:20:50|8561.8|8560.9|8562.2|8560.7|8562.6|8561.4|8561.5|8560.6|24
1651836060000|2022-05-06 11:21:00|8562|8561.1|8562|8561.1|8562.5|8561.4|8561.9|8560.8|24
1651836070000|2022-05-06 11:21:10|8562.1|8561.2|8562.2|8561.3|8562.3|8561.4|8561.5|8560.4|21
1651836080000|2022-05-06 11:21:20|8562.3|8561.4|8561.6|8560.7|8562.4|8561.4|8561|8560.1|30
1651836090000|2022-05-06 11:21:30|8561.7|8560.8|8561.5|8560.6|8562.4|8561.5|8561.4|8560.3|22
1651836100000|2022-05-06 11:21:40|8561.3|8560.4|8561.3|8560.4|8561.5|8560.6|8561.3|8560.4|17
1651836110000|2022-05-06 11:21:50|8560.7|8559.8|8560.7|8559.8|8560.9|8560|8560.5|8559.3|23
1651836120000|2022-05-06 11:22:00|8560.8|8559.9|8560.6|8559.7|8562.7|8561.8|8560.6|8559.7|31
1651836130000|2022-05-06 11:22:10|8561.8|8560.3|8562.3|8561.4|8562.3|8561.4|8561|8559.9|28
1651836140000|2022-05-06 11:22:20|8562.2|8561.3|8563.2|8561.7|8563.4|8562.2|8562|8560.8|30
1651836150000|2022-05-06 11:22:30|8563|8562.1|8562.7|8561.8|8563.1|8562.2|8562.4|8561.4|21
1651836160000|2022-05-06 11:22:40|8562.8|8561.9|8562.9|8561.4|8563.2|8562.1|8562.4|8561.3|38
1651836170000|2022-05-06 11:22:50|8562.5|8561.6|8562|8560.5|8562.5|8561.6|8561.5|8560.3|30
1651836180000|2022-05-06 11:23:00|8561.9|8560.4|8561.7|8560.2|8561.9|8561|8561.1|8560.1|21
1651836190000|2022-05-06 11:23:10|8561.8|8560.3|8561.6|8560.1|8561.8|8560.4|8561.2|8560|7
1651836200000|2022-05-06 11:23:20|8561|8559.7|8561.2|8559.7|8561.3|8559.9|8560.8|8559.6|11
1651836210000|2022-05-06 11:23:30|8560.9|8560|8561|8559.5|8561.1|8560.1|8560.7|8559.5|18
1651836220000|2022-05-06 11:23:40|8560.9|8560|8560.1|8559.2|8560.9|8560|8560.1|8559.2|20
1651836230000|2022-05-06 11:23:50|8560|8559.1|8558.7|8557.2|8560.3|8559.1|8558.4|8557.2|26
1651836240000|2022-05-06 11:24:00|8558.6|8557.1|8558.5|8557.6|8559|8557.9|8558.1|8556.9|29
1651836250000|2022-05-06 11:24:10|8558.8|8557.3|8559.2|8558.3|8559.5|8558.4|8557.8|8556.8|37
1651836260000|2022-05-06 11:24:20|8559.3|8558.4|8558.9|8558|8559.5|8558.4|8558.9|8557.7|22
1651836270000|2022-05-06 11:24:30|8558.8|8557.9|8560|8558.5|8560|8558.8|8558.8|8557.9|15
1651836280000|2022-05-06 11:24:40|8559.7|8558.8|8559.6|8558.7|8560|8558.9|8559.6|8558.5|13
1651836290000|2022-05-06 11:24:50|8559.5|8558.6|8559.9|8559|8560.4|8559.2|8559.2|8558.2|19
1651836300000|2022-05-06 11:25:00|8559.8|8558.9|8560.1|8559.2|8560.4|8559.5|8559.8|8558.9|27
1651836310000|2022-05-06 11:25:10|8560.2|8559.3|8560|8559.1|8560.5|8559.6|8559.9|8558.7|23
1651836320000|2022-05-06 11:25:20|8559.9|8559|8560.1|8559.2|8560.5|8559.5|8559.9|8558.7|21
1651836330000|2022-05-06 11:25:30|8560|8559.1|8559.3|8558.4|8560.3|8559.3|8559.3|8558.4|15
1651836340000|2022-05-06 11:25:40|8559.4|8558.5|8558.8|8557.9|8559.5|8558.6|8558.8|8557.9|20
1651836350000|2022-05-06 11:25:50|8558.6|8557.7|8558.5|8557.6|8559.3|8558|8558.4|8557.2|32
1651836360000|2022-05-06 11:26:00|8559|8558.1|8558.8|8557.9|8559.3|8558.4|8558.7|8557.5|31
1651836370000|2022-05-06 11:26:10|8558.7|8557.8|8558.2|8557.3|8558.8|8557.9|8558.2|8557.1|15
1651836380000|2022-05-06 11:26:20|8558.3|8557.4|8557.7|8556.8|8558.6|8557.5|8557.7|8556.5|29
1651836390000|2022-05-06 11:26:30|8557.8|8556.9|8558.7|8557.8|8558.9|8558|8557.7|8556.8|17
1651836400000|2022-05-06 11:26:40|8558.6|8557.7|8558.5|8557.6|8558.8|8557.9|8558.5|8557.6|13
1651836410000|2022-05-06 11:26:50|8558.6|8557.7|8559.5|8558|8559.6|8558.5|8558.5|8557.5|33
1651836420000|2022-05-06 11:27:00|8559.1|8558.2|8559.6|8558.7|8559.8|8558.9|8559.1|8558.2|23
1651836430000|2022-05-06 11:27:10|8559.7|8558.8|8560.5|8559.6|8560.9|8559.9|8559.5|8558.6|32
1651836440000|2022-05-06 11:27:20|8560.7|8559.8|8559.7|8558.8|8560.7|8559.8|8559.5|8558.5|25
1651836450000|2022-05-06 11:27:30|8559.8|8558.9|8560.6|8559.7|8560.6|8559.7|8559.4|8558.2|32
1651836460000|2022-05-06 11:27:40|8560.5|8559.6|8560.2|8559.3|8560.6|8559.7|8559.8|8558.7|30
1651836470000|2022-05-06 11:27:50|8560.1|8559.2|8560|8559.1|8560.2|8559.3|8559.8|8558.6|32
1651836480000|2022-05-06 11:28:00|8559.9|8559|8559.9|8559|8560.4|8559.2|8559.8|8558.7|30
1651836490000|2022-05-06 11:28:10|8559.8|8558.9|8559.7|8558.8|8560.1|8559|8559.2|8558.1|20
1651836500000|2022-05-06 11:28:20|8559.6|8558.7|8559.4|8558.5|8560|8558.8|8559.2|8558|21
1651836510000|2022-05-06 11:28:30|8559.3|8558.4|8559.6|8558.7|8560|8558.8|8559.3|8558.3|25
1651836520000|2022-05-06 11:28:40|8559.7|8558.8|8559.4|8558.5|8560|8558.8|8559.4|8558.5|18
1651836530000|2022-05-06 11:28:50|8559.5|8558.6|8559.2|8558.3|8559.6|8558.6|8559.2|8558|18
1651836540000|2022-05-06 11:29:00|8559.3|8558.4|8558.8|8557.9|8559.6|8558.5|8558.8|8557.9|16
1651836550000|2022-05-06 11:29:10|8558.9|8558|8559.1|8558.2|8559.6|8558.4|8558.8|8557.9|22
1651836560000|2022-05-06 11:29:20|8559|8558.1|8559.1|8558.2|8559.8|8558.7|8559|8557.8|31
1651836570000|2022-05-06 11:29:30|8559.2|8558.3|8560.6|8559.7|8560.7|8559.7|8559.1|8558.2|21
1651836580000|2022-05-06 11:29:40|8560.5|8559.6|8560.7|8559.8|8561.1|8560.1|8560.5|8559.4|16
1651836590000|2022-05-06 11:29:50|8560.9|8559.4|8560.8|8559.9|8561.6|8560.5|8560.1|8558.9|34
1651836600000|2022-05-06 11:30:00|8561|8560.1|8561.6|8560.7|8562|8560.8|8560.6|8559.7|35
1651836610000|2022-05-06 11:30:10|8561.7|8560.8|8561.8|8560.9|8562.5|8561.3|8561.5|8560.3|22
1651836620000|2022-05-06 11:30:20|8561.7|8560.8|8561.9|8561|8562.3|8561.2|8561.7|8560.7|23
1651836630000|2022-05-06 11:30:30|8561.8|8560.9|8562.8|8561.9|8562.9|8561.9|8561.8|8560.9|23
1651836640000|2022-05-06 11:30:40|8562.7|8561.8|8563.7|8562.2|8563.8|8562.6|8562.7|8561.6|28
1651836650000|2022-05-06 11:30:50|8563.8|8562.3|8564|8562.5|8564.1|8562.9|8563.3|8562|30
1651836660000|2022-05-06 11:31:00|8563.9|8562.4|8563.9|8563|8564.3|8563.4|8563.3|8562.1|36
1651836670000|2022-05-06 11:31:10|8564.2|8562.7|8563.2|8562.3|8564.2|8562.9|8563.1|8561.9|23
1651836680000|2022-05-06 11:31:20|8563.3|8562.4|8563.8|8562.9|8563.8|8562.9|8562.9|8562|17
1651836690000|2022-05-06 11:31:30|8563.7|8562.8|8564.4|8562.9|8564.7|8563.6|8563.5|8562.4|31
1651836700000|2022-05-06 11:31:40|8564.6|8563.1|8564.5|8563|8564.6|8563.4|8564.1|8562.9|12
1651836710000|2022-05-06 11:31:50|8564.4|8562.9|8565.1|8564.2|8565.3|8564.2|8563.9|8562.9|32
1651836720000|2022-05-06 11:32:00|8565|8564.1|8564.8|8563.9|8565.3|8564.2|8564.6|8563.7|26
1651836730000|2022-05-06 11:32:10|8564.7|8563.8|8565.1|8564.2|8565.7|8564.4|8564.1|8562.8|20
1651836740000|2022-05-06 11:32:20|8565.2|8564.3|8565|8564.1|8565.6|8564.7|8564.9|8563.9|33
1651836750000|2022-05-06 11:32:30|8565.2|8563.7|8565.1|8564.2|8565.5|8564.3|8563.9|8562.9|29
1651836760000|2022-05-06 11:32:40|8565.4|8563.9|8565.5|8564.6|8565.6|8564.6|8565|8563.8|20
1651836770000|2022-05-06 11:32:50|8565.4|8564.5|8565.6|8564.7|8565.8|8564.8|8565|8563.8|29
1651836780000|2022-05-06 11:33:00|8565.7|8564.8|8566.6|8565.1|8566.6|8565.4|8565.7|8564.7|20
1651836790000|2022-05-06 11:33:10|8566.5|8565|8566.4|8564.9|8566.5|8565.4|8566.1|8564.8|17
1651836800000|2022-05-06 11:33:20|8566.2|8565.3|8567.2|8565.7|8567.2|8565.9|8566.2|8565.3|19
1651836810000|2022-05-06 11:33:30|8567.3|8565.8|8567.9|8567|8568.5|8567.2|8567.2|8565.7|20
1651836820000|2022-05-06 11:33:40|8567.6|8566.7|8567.1|8566.2|8567.8|8566.7|8567|8566.1|27
1651836830000|2022-05-06 11:33:50|8567|8566.1|8567.1|8566.2|8567.6|8566.7|8566.8|8565.9|23
1651836840000|2022-05-06 11:34:00|8567.2|8566.3|8567.2|8566.3|8567.2|8566.3|8566.9|8566|12
1651836850000|2022-05-06 11:34:10|8567.1|8566.2|8568.1|8566.6|8568.1|8567|8566.9|8565.7|36
1651836860000|2022-05-06 11:34:20|8567.8|8566.9|8568.5|8567.6|8568.6|8567.7|8567.8|8566.9|30
1651836870000|2022-05-06 11:34:30|8568.6|8567.7|8568.9|8568|8569.3|8568.1|8568.3|8567.2|28
1651836880000|2022-05-06 11:34:40|8569.2|8567.7|8569.7|8568.2|8569.7|8568.6|8568.9|8567.6|30
1651836890000|2022-05-06 11:34:50|8569.4|8568.5|8569.4|8568.5|8569.8|8568.7|8569.2|8568.2|23
1651836900000|2022-05-06 11:35:00|8569.3|8568.4|8568.8|8567.9|8569.4|8568.5|8568.7|8567.8|16
1651836910000|2022-05-06 11:35:10|8568.9|8568|8568.1|8567.2|8569.7|8568.6|8568|8567.1|26
1651836920000|2022-05-06 11:35:20|8568.2|8567.3|8569|8568.1|8569.5|8568.2|8568.1|8567.2|31
1651836930000|2022-05-06 11:35:30|8568.9|8568|8568.8|8567.9|8569.2|8568.1|8568.6|8567.6|29
1651836940000|2022-05-06 11:35:40|8569|8568.1|8569.1|8568.2|8569.2|8568.3|8569|8568.1|13
1651836950000|2022-05-06 11:35:50|8569|8568.1|8569.2|8568.3|8569.3|8568.4|8569|8568.1|11
1651836960000|2022-05-06 11:36:00|8569.3|8568.4|8569.2|8568.3|8569.3|8568.4|8568.9|8568|13
1651836970000|2022-05-06 11:36:10|8569.1|8568.2|8569.1|8568.2|8569.3|8568.3|8568.5|8567.6|23
1651836980000|2022-05-06 11:36:20|8569.2|8568.3|8570.2|8568.7|8570.2|8569|8569.1|8568.2|11
1651836990000|2022-05-06 11:36:30|8569.9|8569|8569.6|8568.7|8569.9|8569|8569.5|8568.6|22
1651837000000|2022-05-06 11:36:40|8569.7|8568.8|8569.4|8568.5|8569.8|8568.9|8569.4|8568.3|13
1651837010000|2022-05-06 11:36:50|8569.3|8568.4|8569.9|8568.4|8569.9|8568.7|8569|8567.9|31
1651837020000|2022-05-06 11:37:00|8569.7|8568.8|8569.3|8568.4|8569.9|8568.8|8568.9|8567.8|28
1651837030000|2022-05-06 11:37:10|8569.4|8568.5|8570.7|8569.8|8570.8|8569.9|8569.4|8568.5|26
1651837040000|2022-05-06 11:37:20|8570.6|8569.7|8570.8|8569.9|8570.9|8570|8570.5|8569.6|20
1651837050000|2022-05-06 11:37:30|8570.6|8569.7|8570|8569.1|8571.4|8570.2|8570|8569.1|30
1651837060000|2022-05-06 11:37:40|8570.2|8569.3|8570.1|8569.2|8570.3|8569.3|8569.9|8568.8|17
1651837070000|2022-05-06 11:37:50|8570.2|8569.3|8570|8569.1|8570.2|8569.3|8570|8569.1|10
1651837080000|2022-05-06 11:38:00|8570.1|8569.2|8569.6|8568.7|8570.5|8569.3|8569.4|8568.5|29
1651837090000|2022-05-06 11:38:10|8569.7|8568.8|8569.5|8568.6|8569.7|8568.8|8569.4|8568.5|13
1651837100000|2022-05-06 11:38:20|8569.6|8568.7|8569.6|8568.7|8569.7|8568.8|8569.5|8568.6|11
1651837110000|2022-05-06 11:38:30|8569.5|8568.6|8569.5|8568.6|8569.7|8568.8|8569.5|8568.6|17
1651837120000|2022-05-06 11:38:40|8569.4|8568.5|8569.6|8568.7|8569.7|8568.8|8569.4|8568.5|11
1651837130000|2022-05-06 11:38:50|8569.4|8568.5|8569.6|8568.7|8569.7|8568.8|8569.4|8568.5|10
1651837140000|2022-05-06 11:39:00|8569.7|8568.8|8569.8|8568.9|8569.9|8569|8569.6|8568.7|12
1651837150000|2022-05-06 11:39:10|8569.5|8568.6|8568.9|8568|8569.5|8568.6|8568.5|8567.6|20
1651837160000|2022-05-06 11:39:20|8569.1|8567.6|8569.3|8568.4|8569.3|8568.4|8568.6|8567.5|16
1651837170000|2022-05-06 11:39:30|8569.2|8568.3|8569|8568.1|8569.5|8568.3|8568.9|8567.9|13
1651837180000|2022-05-06 11:39:40|8568.8|8567.9|8568.9|8568|8569|8568|8568.2|8567.2|28
1651837190000|2022-05-06 11:39:50|8568.8|8567.9|8569.2|8568.3|8569.5|8568.4|8568.4|8567.3|36
1651837200000|2022-05-06 11:40:00|8569.1|8568.2|8568.7|8567.2|8569.3|8568.4|8568.1|8566.9|20
1651837210000|2022-05-06 11:40:10|8568.6|8567.1|8568.7|8567.8|8569.1|8567.9|8568.5|8567|22
1651837220000|2022-05-06 11:40:20|8568.8|8567.9|8568.7|8567.8|8569.3|8568.1|8568.7|8567.5|16
1651837230000|2022-05-06 11:40:30|8568.8|8567.9|8568.3|8567.4|8569|8567.9|8568.2|8567.1|27
1651837240000|2022-05-06 11:40:40|8568.7|8567.2|8566.5|8565|8568.7|8567.6|8566.3|8565|27
1651837250000|2022-05-06 11:40:50|8566.1|8565.2|8565.2|8564.3|8566.6|8565.4|8564.9|8563.6|41
1651837260000|2022-05-06 11:41:00|8565.3|8563.8|8564.9|8564|8565.5|8564.2|8564.9|8563.6|25
1651837270000|2022-05-06 11:41:10|8564.8|8563.9|8566|8564.5|8566|8564.8|8564.8|8563.5|28
1651837280000|2022-05-06 11:41:20|8565.8|8564.9|8566.4|8565.5|8566.7|8565.5|8565.5|8564.4|13
1651837290000|2022-05-06 11:41:30|8566.7|8565.2|8567.5|8566.6|8567.9|8566.8|8566.1|8564.8|25
1651837300000|2022-05-06 11:41:40|8567.2|8566.3|8568.2|8566.7|8568.3|8567.2|8567.2|8566.3|25
1651837310000|2022-05-06 11:41:50|8568.3|8567.4|8567.4|8566.5|8568.9|8567.6|8567.3|8566.3|27
1651837320000|2022-05-06 11:42:00|8567.5|8566.6|8566.4|8565.5|8567.8|8566.6|8566.3|8564.9|26
1651837330000|2022-05-06 11:42:10|8566.2|8565.3|8566.5|8565|8566.6|8565.3|8565.8|8564.5|22
1651837340000|2022-05-06 11:42:20|8566.4|8564.9|8566.5|8565|8566.5|8565|8566.3|8564.8|4
1651837350000|2022-05-06 11:42:30|8566.4|8564.9|8566.5|8565|8566.7|8565.4|8565.6|8564.5|28
1651837360000|2022-05-06 11:42:40|8566.6|8565.1|8566.1|8565.2|8566.8|8565.3|8565.9|8564.8|12
1651837370000|2022-05-06 11:42:50|8566|8565.1|8566.1|8564.6|8566.4|8565.2|8565.2|8564.3|21
1651837380000|2022-05-06 11:43:00|8566|8564.5|8566.8|8565.3|8567.2|8565.7|8566|8564.5|32
1651837390000|2022-05-06 11:43:10|8566.5|8565.6|8567.5|8566|8567.8|8566.4|8566.5|8565.4|37
1651837400000|2022-05-06 11:43:20|8567.6|8566.1|8568.6|8567.1|8568.8|8567.3|8567.5|8566|23
1651837410000|2022-05-06 11:43:30|8568.7|8567.2|8568.6|8567.1|8568.7|8567.2|8568.5|8567|7
1651837420000|2022-05-06 11:43:40|8568.7|8567.2|8568.6|8567.1|8568.8|8567.3|8568.2|8566.7|28
1651837430000|2022-05-06 11:43:50|8568.5|8567|8568.6|8567.1|8568.6|8567.3|8567.7|8566.3|33
1651837440000|2022-05-06 11:44:00|8568.4|8566.9|8568.5|8567|8568.7|8567.4|8568.2|8566.7|27
1651837450000|2022-05-06 11:44:10|8568.4|8566.9|8568.3|8566.8|8568.8|8567.4|8567.8|8566.7|31
1651837460000|2022-05-06 11:44:20|8568.2|8566.7|8567.6|8566.7|8568.4|8567.2|8567.6|8566.4|21
1651837470000|2022-05-06 11:44:30|8567.7|8566.2|8568.4|8566.9|8568.5|8567|8567.4|8565.9|40
1651837480000|2022-05-06 11:44:40|8568.5|8567|8569|8567.5|8569.2|8567.9|8568.4|8566.9|20
1651837490000|2022-05-06 11:44:50|8568.9|8567.4|8569.1|8567.6|8569.3|8567.8|8568.8|8567.3|26
1651837500000|2022-05-06 11:45:00|8569|8567.5|8568.2|8567.3|8570.1|8568.6|8568.2|8566.9|30
1651837510000|2022-05-06 11:45:10|8568.3|8567.4|8567.5|8566|8568.5|8567.4|8566.8|8565.7|34
1651837520000|2022-05-06 11:45:20|8567.7|8566.2|8567.3|8565.8|8567.7|8566.2|8567|8565.7|13
1651837530000|2022-05-06 11:45:30|8567.4|8565.9|8566.6|8565.1|8567.4|8565.9|8566.5|8565|18
1651837540000|2022-05-06 11:45:40|8566.7|8565.2|8567.1|8565.6|8567.1|8566|8566.2|8564.7|33
1651837550000|2022-05-06 11:45:50|8567|8565.5|8566|8564.5|8567|8565.7|8565.8|8564.3|25
1651837560000|2022-05-06 11:46:00|8565.9|8564.4|8566.3|8564.8|8566.6|8565.4|8565.8|8564.4|20
1651837570000|2022-05-06 11:46:10|8566.4|8564.9|8565.9|8565|8566.6|8565.1|8565.2|8564.3|27
1651837580000|2022-05-06 11:46:20|8565.8|8564.9|8566.3|8564.8|8566.4|8565.2|8565.6|8564.3|24
1651837590000|2022-05-06 11:46:30|8566.2|8564.7|8566.7|8565.2|8566.9|8565.6|8566.2|8564.7|17
1651837600000|2022-05-06 11:46:40|8566.6|8565.1|8567.8|8566.3|8567.9|8566.4|8566.6|8565.1|23
1651837610000|2022-05-06 11:46:50|8567.6|8566.1|8568.2|8566.7|8568.3|8566.9|8567.4|8566|29
1651837620000|2022-05-06 11:47:00|8568.1|8566.6|8568.2|8567.3|8568.8|8567.7|8567.4|8566.3|24
1651837630000|2022-05-06 11:47:10|8568.1|8567.2|8568.6|8567.1|8568.7|8567.4|8567.4|8566.2|35
1651837640000|2022-05-06 11:47:20|8568.7|8567.2|8569.1|8567.6|8569.2|8567.9|8567.5|8566.4|30
1651837650000|2022-05-06 11:47:30|8569|8567.5|8568.7|8567.2|8569.3|8568.1|8568.4|8567.2|25
1651837660000|2022-05-06 11:47:40|8568.8|8567.3|8568.4|8566.9|8568.8|8567.6|8568.1|8566.7|17
1651837670000|2022-05-06 11:47:50|8568.3|8566.8|8569.1|8567.6|8569.2|8567.7|8568.3|8566.8|20
1651837680000|2022-05-06 11:48:00|8569|8567.5|8569.2|8567.7|8569.3|8567.8|8569|8567.5|13
1651837690000|2022-05-06 11:48:10|8569.1|8567.6|8568.9|8567.4|8569.1|8567.6|8568.7|8567.2|10
1651837700000|2022-05-06 11:48:20|8568.8|8567.3|8569.1|8568.2|8570.3|8568.8|8568.4|8567.2|31
1651837710000|2022-05-06 11:48:30|8569|8568.1|8569.3|8567.8|8569.5|8568.4|8568.9|8567.5|32
1651837720000|2022-05-06 11:48:40|8569.2|8567.7|8569.9|8568.4|8570|8568.5|8569.2|8567.7|18
1651837730000|2022-05-06 11:48:50|8570|8568.5|8569.6|8568.1|8570|8568.5|8569.6|8568.1|12
1651837740000|2022-05-06 11:49:00|8569.7|8568.2|8569.7|8568.2|8569.8|8568.4|8569.3|8568.1|13
1651837750000|2022-05-06 11:49:10|8569.8|8568.3|8569.7|8568.2|8569.8|8568.3|8569.6|8568.1|4
1651837760000|2022-05-06 11:49:20|8569.3|8568.4|8569.4|8567.9|8569.8|8568.9|8569.3|8567.8|17
1651837770000|2022-05-06 11:49:30|8569.3|8567.8|8569.7|8568.2|8569.8|8568.3|8569.3|8567.8|11
1651837780000|2022-05-06 11:49:40|8569.6|8568.1|8568.3|8566.8|8569.8|8568.5|8567.7|8566.5|33
1651837790000|2022-05-06 11:49:50|8568.2|8566.7|8567.2|8565.7|8568.6|8567.1|8567.2|8565.7|33
1651837800000|2022-05-06 11:50:00|8567.6|8566.1|8567.3|8565.8|8567.8|8566.3|8567.2|8565.7|27
1651837810000|2022-05-06 11:50:10|8567.4|8565.9|8566.1|8564.6|8567.6|8566.1|8566|8564.5|37
1651837820000|2022-05-06 11:50:20|8565.7|8564.8|8567.8|8566.3|8567.8|8566.3|8565.7|8564.7|31
1651837830000|2022-05-06 11:50:30|8567.7|8566.2|8568.6|8567.1|8568.7|8567.4|8567.7|8566.2|24
1651837840000|2022-05-06 11:50:40|8568.5|8567|8568.2|8566.7|8568.6|8567.1|8568|8566.7|22
1651837850000|2022-05-06 11:50:50|8568.4|8566.9|8567.8|8566.9|8568.7|8567.3|8567.8|8566.6|18
1651837860000|2022-05-06 11:51:00|8567.9|8567|8568.6|8567.7|8568.7|8567.7|8567.9|8566.8|23
1651837870000|2022-05-06 11:51:10|8568.5|8567.6|8568.9|8568|8569|8568|8568.5|8567.2|17
1651837880000|2022-05-06 11:51:20|8568.8|8567.9|8567.9|8567|8568.8|8567.9|8567.9|8566.7|20
1651837890000|2022-05-06 11:51:30|8568|8567.1|8566.1|8565.2|8568.2|8567.1|8565.7|8564.8|26
1651837900000|2022-05-06 11:51:40|8566.2|8565.3|8566.7|8565.2|8567.2|8565.8|8566.2|8565.2|23
1651837910000|2022-05-06 11:51:50|8566.8|8565.3|8567.1|8565.6|8567.2|8565.7|8566.1|8564.8|25
1651837920000|2022-05-06 11:52:00|8567|8565.5|8567.1|8565.6|8567.4|8565.9|8567|8565.5|23
1651837930000|2022-05-06 11:52:10|8567|8565.5|8567|8565.5|8567.3|8566.2|8566.9|8565.5|24
1651837940000|2022-05-06 11:52:20|8567.1|8565.6|8567.3|8565.8|8567.3|8566.1|8566.9|8565.6|11
1651837950000|2022-05-06 11:52:30|8567.1|8565.6|8565.7|8564.2|8567.2|8565.7|8565.4|8563.9|27
1651837960000|2022-05-06 11:52:40|8565.6|8564.1|8565.5|8564|8565.8|8564.6|8565|8563.8|35
1651837970000|2022-05-06 11:52:50|8565.4|8563.9|8565.4|8563.9|8565.6|8564.3|8565.1|8563.6|23
1651837980000|2022-05-06 11:53:00|8565.1|8563.6|8565.5|8564.6|8566.3|8565.1|8565.1|8563.6|34
1651837990000|2022-05-06 11:53:10|8565.6|8564.7|8565.8|8564.3|8566.4|8564.9|8565.4|8564.2|36
1651838000000|2022-05-06 11:53:20|8565.7|8564.2|8565.4|8563.9|8566|8564.8|8564.8|8563.3|32
1651838010000|2022-05-06 11:53:30|8565.3|8563.8|8564.9|8564|8565.3|8564|8564.9|8563.6|15
1651838020000|2022-05-06 11:53:40|8565.2|8563.7|8564.1|8562.6|8565.2|8563.9|8563.8|8562.6|30
1651838030000|2022-05-06 11:53:50|8564.2|8562.7|8565.8|8564.9|8566.1|8565.2|8563.7|8562.7|37
1651838040000|2022-05-06 11:54:00|8566|8564.5|8565.8|8564.9|8566.7|8565.4|8565.6|8564.4|30
1651838050000|2022-05-06 11:54:10|8565.9|8565|8566.1|8564.6|8566.2|8565|8565.8|8564.6|9
1651838060000|2022-05-06 11:54:20|8566.2|8564.7|8565.8|8564.3|8566.2|8564.9|8565.5|8564.3|17
1651838070000|2022-05-06 11:54:30|8565.6|8564.7|8566|8565.1|8566.1|8565.2|8565.4|8564.4|18
1651838080000|2022-05-06 11:54:40|8566.1|8565.2|8566.5|8565.6|8567|8565.7|8566.1|8565|19
1651838090000|2022-05-06 11:54:50|8566.6|8565.7|8566.4|8565.5|8566.8|8565.8|8566.4|8565|14
1651838100000|2022-05-06 11:55:00|8566.5|8565.6|8566.9|8566|8567.3|8566.3|8566.2|8565.1|29
1651838110000|2022-05-06 11:55:10|8566.8|8565.9|8567|8565.5|8567.3|8566.1|8566.4|8565.2|34
1651838120000|2022-05-06 11:55:20|8567.1|8565.6|8566.8|8565.9|8567.2|8565.9|8566.8|8565.4|14
1651838130000|2022-05-06 11:55:30|8566.7|8565.8|8565.8|8564.9|8566.9|8565.8|8565.8|8564.4|25
1651838140000|2022-05-06 11:55:40|8565.9|8565|8566.9|8565.4|8567|8565.7|8565.8|8564.6|31
1651838150000|2022-05-06 11:55:50|8566.8|8565.3|8566.1|8564.6|8566.9|8565.4|8565.7|8564.4|22
1651838160000|2022-05-06 11:56:00|8566.3|8565.4|8566.1|8564.6|8566.7|8565.5|8565.8|8564.6|25
1651838170000|2022-05-06 11:56:10|8566.3|8564.8|8566.5|8565|8566.5|8565.3|8565.6|8564.4|30
1651838180000|2022-05-06 11:56:20|8566.7|8565.2|8566.7|8565.2|8567|8565.7|8566.4|8565|24
1651838190000|2022-05-06 11:56:30|8566.6|8565.1|8566.1|8564.6|8566.6|8565.1|8565.9|8564.5|17
1651838200000|2022-05-06 11:56:40|8566|8564.5|8566.1|8564.6|8566.2|8564.9|8565.7|8564.3|26
1651838210000|2022-05-06 11:56:50|8565.8|8564.9|8567.3|8565.8|8567.3|8565.8|8565.8|8564.5|35
1651838220000|2022-05-06 11:57:00|8567.2|8565.7|8566|8564.5|8567.5|8566.2|8566|8564.5|31
1651838230000|2022-05-06 11:57:10|8566.1|8564.6|8566|8564.5|8566.2|8564.8|8565.7|8564.3|21
1651838240000|2022-05-06 11:57:20|8565.9|8564.4|8565.6|8564.7|8566.2|8565|8565.5|8564.2|33
1651838250000|2022-05-06 11:57:30|8565.5|8564.6|8565.4|8563.9|8565.8|8564.6|8564.7|8563.3|42
1651838260000|2022-05-06 11:57:40|8565.6|8564.1|8565.3|8563.8|8565.6|8564.3|8565|8563.5|26
1651838270000|2022-05-06 11:57:50|8565.2|8563.7|8565.2|8563.7|8565.3|8563.9|8564.7|8563.5|26
1651838280000|2022-05-06 11:58:00|8565.3|8563.8|8564.9|8564|8565.4|8564.3|8564.2|8563|38
1651838290000|2022-05-06 11:58:10|8564.8|8563.9|8564.7|8563.2|8565.7|8564.3|8564.7|8563.2|29
1651838300000|2022-05-06 11:58:20|8564.3|8563.4|8565.2|8563.7|8565.2|8564.1|8564|8562.8|25
1651838310000|2022-05-06 11:58:30|8565.1|8563.6|8564.8|8563.3|8565.3|8564.1|8564.5|8563.3|27
1651838320000|2022-05-06 11:58:40|8564.7|8563.2|8564.4|8563.5|8564.8|8563.5|8564.4|8562.9|15
1651838330000|2022-05-06 11:58:50|8564.6|8563.1|8564.9|8563.4|8565|8563.7|8564.4|8562.9|28
1651838340000|2022-05-06 11:59:00|8564.8|8563.3|8565.8|8564.3|8566|8564.5|8564.1|8562.9|32
1651838350000|2022-05-06 11:59:10|8565.7|8564.2|8565.4|8563.9|8566.1|8564.6|8565.3|8563.8|21
1651838360000|2022-05-06 11:59:20|8565.3|8563.8|8565.4|8563.9|8565.4|8563.9|8564.8|8563.3|25
1651838370000|2022-05-06 11:59:30|8565.3|8563.8|8565.6|8564.1|8565.8|8564.3|8565|8563.7|29
1651838380000|2022-05-06 11:59:40|8565.5|8564|8565.9|8564.4|8565.9|8564.4|8565|8563.7|35
1651838390000|2022-05-06 11:59:50|8565.8|8564.3|8565.6|8564.1|8565.9|8564.4|8565.1|8563.6|28
1651838400000|2022-05-06 12:00:00|8565.5|8564|8565|8563.5|8565.6|8564.1|8564.9|8563.4|28
1651838410000|2022-05-06 12:00:10|8564.9|8563.4|8564.6|8563.1|8565.1|8563.6|8564.5|8563|10
1651838420000|2022-05-06 12:00:20|8564|8563|8564.6|8563.1|8565|8563.8|8563.9|8562.7|28
1651838430000|2022-05-06 12:00:30|8564.8|8563.3|8564.9|8563.4|8564.9|8563.8|8563.7|8562.2|40
1651838440000|2022-05-06 12:00:40|8565.3|8564|8564.2|8562.7|8565.3|8564|8564.2|8562.7|38
1651838450000|2022-05-06 12:00:50|8564.3|8562.8|8564.3|8562.8|8564.9|8563.5|8563.7|8562.2|31
1651838460000|2022-05-06 12:01:00|8564.4|8562.9|8564.5|8563|8565.3|8563.8|8564.3|8562.9|38
1651838470000|2022-05-06 12:01:10|8564.6|8563.1|8564|8563.1|8564.6|8563.2|8563.4|8562.2|39
1651838480000|2022-05-06 12:01:20|8563.9|8563|8564.4|8562.9|8564.6|8563.4|8563.7|8562.6|22
1651838490000|2022-05-06 12:01:30|8564.1|8563.2|8563.9|8563|8564.4|8563.2|8563.9|8562.8|27
1651838500000|2022-05-06 12:01:40|8563.8|8562.9|8564.3|8562.8|8564.3|8563.2|8563.2|8562.2|37
1651838510000|2022-05-06 12:01:50|8564.2|8562.7|8564|8563.1|8564.5|8563.3|8563.5|8562.6|30
1651838520000|2022-05-06 12:02:00|8564.1|8562.6|8564.6|8563.1|8564.7|8563.6|8563.6|8562.2|29
1651838530000|2022-05-06 12:02:10|8564.5|8563|8565.2|8563.7|8565.3|8564.1|8563.9|8562.9|33
1651838540000|2022-05-06 12:02:20|8565.3|8563.8|8565.5|8564|8565.6|8564.4|8564.7|8563.5|28
1651838550000|2022-05-06 12:02:30|8565.4|8563.9|8565.8|8564.3|8566.3|8565.1|8565.4|8563.9|15
1651838560000|2022-05-06 12:02:40|8565.4|8564.5|8564.7|8563.2|8565.7|8564.6|8564.7|8563.2|26
1651838570000|2022-05-06 12:02:50|8564.9|8563.4|8564.8|8563.3|8565.4|8564.1|8564.4|8563.1|30
1651838580000|2022-05-06 12:03:00|8564.9|8563.4|8563.6|8562.7|8564.9|8563.4|8563.5|8562.4|37
1651838590000|2022-05-06 12:03:10|8563.9|8562.4|8564.3|8562.8|8564.4|8563.1|8563.7|8562.2|29
1651838600000|2022-05-06 12:03:20|8563.9|8563|8564.6|8563.7|8565.1|8563.7|8563.9|8562.6|35
1651838610000|2022-05-06 12:03:30|8564.7|8563.8|8565.8|8564.3|8565.8|8564.7|8564.7|8563.5|28
1651838620000|2022-05-06 12:03:40|8565.3|8564.4|8566|8564.5|8566.3|8564.9|8565.3|8564.2|24
1651838630000|2022-05-06 12:03:50|8565.9|8564.4|8565.8|8564.3|8566|8565|8565.3|8564|33
1651838640000|2022-05-06 12:04:00|8565.9|8564.4|8566.3|8564.8|8566.3|8564.8|8565.4|8564.2|30
1651838650000|2022-05-06 12:04:10|8566.5|8565|8566.4|8564.9|8566.7|8565.3|8565.7|8564.4|36
1651838660000|2022-05-06 12:04:20|8566.6|8565.1|8565.7|8564.8|8566.7|8565.2|8565.7|8564.6|22
1651838670000|2022-05-06 12:04:30|8565.8|8564.9|8565.9|8564.4|8566.1|8565.1|8565.6|8564.3|26
1651838680000|2022-05-06 12:04:40|8565.8|8564.3|8566.5|8565|8566.5|8565.1|8565.4|8564.2|23
1651838690000|2022-05-06 12:04:50|8566.4|8564.9|8567.3|8565.8|8567.3|8565.8|8565.9|8564.5|26
1651838700000|2022-05-06 12:05:00|8567.1|8565.6|8567|8565.5|8567.3|8566.1|8566.6|8565.2|27
1651838710000|2022-05-06 12:05:10|8567.1|8565.6|8567.6|8566.7|8567.9|8566.7|8567.1|8565.6|23
1651838720000|2022-05-06 12:05:20|8567.9|8566.4|8567.7|8566.8|8568.3|8567.1|8567.6|8566.3|17
1651838730000|2022-05-06 12:05:30|8567.8|8566.2|8567.7|8566.2|8567.8|8566.5|8567.2|8566.1|17
1651838740000|2022-05-06 12:05:40|8567.6|8566.1|8567.5|8566|8567.9|8566.8|8567.3|8566|27
1651838750000|2022-05-06 12:05:50|8567.6|8566.1|8567.8|8566.3|8567.8|8566.6|8567.4|8566.1|13
1651838760000|2022-05-06 12:06:00|8567.7|8566.2|8568.1|8566.6|8568.2|8566.9|8567.6|8566.1|23
1651838770000|2022-05-06 12:06:10|8567.7|8566.8|8567.9|8566.4|8568|8566.8|8567.5|8566.3|18
1651838780000|2022-05-06 12:06:20|8568|8566.5|8568|8566.5|8568.1|8566.8|8567.5|8566.1|21
1651838790000|2022-05-06 12:06:30|8567.9|8566.4|8567.9|8566.4|8567.9|8566.6|8567.2|8565.9|23
1651838800000|2022-05-06 12:06:40|8567.8|8566.3|8567.4|8565.9|8568.2|8566.7|8567.1|8565.7|26
1651838810000|2022-05-06 12:06:50|8567.5|8566|8567.6|8566.7|8568.3|8567.2|8567.5|8566|20
1651838820000|2022-05-06 12:07:00|8567.5|8566.6|8568.1|8566.6|8568.1|8566.7|8567.5|8566.4|22
1651838830000|2022-05-06 12:07:10|8568.2|8566.7|8568.3|8566.8|8568.6|8567.2|8568|8566.5|15
1651838840000|2022-05-06 12:07:20|8568.2|8566.7|8568.2|8566.7|8568.6|8567.4|8568|8566.6|27
1651838850000|2022-05-06 12:07:30|8568.3|8566.8|8568.9|8567.4|8569|8567.5|8568.2|8566.7|20
1651838860000|2022-05-06 12:07:40|8568.8|8567.3|8568.7|8567.8|8569.3|8568.1|8568.5|8567|22
1651838870000|2022-05-06 12:07:50|8569.2|8567.7|8568.9|8567.4|8569.2|8567.7|8568.3|8566.9|18
1651838880000|2022-05-06 12:08:00|8568.6|8567.7|8568.3|8566.8|8568.9|8567.7|8568.1|8566.8|20
1651838890000|2022-05-06 12:08:10|8568.1|8567.2|8568.8|8567.3|8568.9|8567.7|8568.1|8567.2|16
1651838900000|2022-05-06 12:08:20|8568.9|8567.4|8568.4|8566.9|8569|8567.6|8568.2|8566.9|23
1651838910000|2022-05-06 12:08:30|8568.5|8567|8568.5|8567.6|8568.8|8567.6|8568.3|8566.9|25
1651838920000|2022-05-06 12:08:40|8568.8|8567.3|8568|8566.5|8568.8|8567.3|8567.8|8566.5|14
1651838930000|2022-05-06 12:08:50|8568.1|8566.6|8567.7|8566.2|8568.4|8567.2|8567.3|8566.2|23
1651838940000|2022-05-06 12:09:00|8567.8|8566.3|8566.7|8565.2|8567.8|8566.3|8566.3|8564.9|20
1651838950000|2022-05-06 12:09:10|8566.6|8565.7|8567.2|8565.7|8567.2|8566|8566.6|8565.4|25
1651838960000|2022-05-06 12:09:20|8567.1|8565.6|8567.6|8566.1|8567.6|8566.1|8567|8565.5|20
1651838970000|2022-05-06 12:09:30|8567.5|8566|8567.3|8566.4|8567.7|8566.5|8567|8565.8|28
1651838980000|2022-05-06 12:09:40|8567.4|8566.5|8567|8566.1|8568.4|8567.1|8567|8565.9|33
1651838990000|2022-05-06 12:09:50|8567.3|8565.8|8566.3|8564.8|8567.4|8565.9|8566.2|8564.7|26
1651839000000|2022-05-06 12:10:00|8566|8565.1|8566.1|8564.6|8566.2|8565.2|8565.8|8564.5|18
1651839010000|2022-05-06 12:10:10|8566.2|8564.7|8566.3|8564.8|8566.3|8564.9|8565.7|8564.5|20
1651839020000|2022-05-06 12:10:20|8566.2|8564.7|8565.7|8564.8|8566.4|8564.9|8565.7|8564.6|8
1651839030000|2022-05-06 12:10:30|8565.5|8564.6|8565.3|8563.8|8565.7|8564.6|8564.8|8563.8|25
1651839040000|2022-05-06 12:10:40|8565.2|8563.7|8565.1|8563.6|8565.3|8563.8|8565|8563.5|10
1651839050000|2022-05-06 12:10:50|8565|8563.5|8564.6|8563.7|8565.1|8563.7|8564.4|8563.3|14
1651839060000|2022-05-06 12:11:00|8564.5|8563.6|8563.6|8562.7|8564.8|8563.6|8563.6|8562.4|26
1651839070000|2022-05-06 12:11:10|8563.5|8562.6|8563.9|8563|8564.2|8563.1|8563.5|8562.4|28
1651839080000|2022-05-06 12:11:20|8564|8563.1|8564.6|8563.7|8565|8563.7|8564|8563.1|16
1651839090000|2022-05-06 12:11:30|8564.7|8563.8|8564.5|8563|8564.7|8563.8|8564.1|8562.8|16
1651839100000|2022-05-06 12:11:40|8564.6|8563.1|8564.3|8562.8|8564.6|8563.1|8564.3|8562.8|14
1651839110000|2022-05-06 12:11:50|8564.1|8563.2|8565.1|8563.6|8565.3|8564|8564.1|8562.8|24
1651839120000|2022-05-06 12:12:00|8565.2|8563.7|8565.2|8564.3|8565.6|8564.4|8564.9|8563.7|33
1651839130000|2022-05-06 12:12:10|8565.3|8564.4|8565.4|8563.9|8565.8|8564.7|8565.2|8563.7|29
1651839140000|2022-05-06 12:12:20|8565.3|8563.8|8565.1|8564.2|8565.8|8564.6|8565|8563.8|22
1651839150000|2022-05-06 12:12:30|8565|8564.1|8564.9|8564|8565.3|8564.1|8564.7|8563.6|14
1651839160000|2022-05-06 12:12:40|8565.2|8563.7|8564.6|8563.1|8565.3|8564.1|8564.4|8563.1|15
1651839170000|2022-05-06 12:12:50|8564.7|8563.2|8565|8563.5|8565|8563.8|8564.5|8563.2|15
1651839180000|2022-05-06 12:13:00|8564.9|8563.4|8565.1|8564.2|8565.3|8564.2|8564.6|8563.4|22
1651839190000|2022-05-06 12:13:10|8565|8564.1|8564.8|8563.9|8565.1|8564.1|8564.8|8563.5|14
1651839200000|2022-05-06 12:13:20|8564.9|8564|8564|8563.1|8565.1|8564|8564|8563.1|18
1651839210000|2022-05-06 12:13:30|8564.1|8563.2|8564.2|8563.3|8564.7|8563.6|8564|8563|21
1651839220000|2022-05-06 12:13:40|8564.3|8563.4|8564.4|8562.9|8564.6|8563.4|8563.7|8562.5|21
1651839230000|2022-05-06 12:13:50|8564.5|8563|8564.7|8563.8|8564.8|8563.9|8564.2|8563|12
1651839240000|2022-05-06 12:14:00|8565|8563.5|8565.4|8563.9|8565.5|8564.3|8564.4|8563.2|25
1651839250000|2022-05-06 12:14:10|8565.1|8564.2|8565|8564.1|8565.4|8564.3|8565|8563.7|14
1651839260000|2022-05-06 12:14:20|8565.1|8564.2|8565.4|8563.9|8565.5|8564.6|8565.1|8563.8|17
1651839270000|2022-05-06 12:14:30|8565.3|8563.8|8564.4|8562.9|8565.4|8564.2|8564.1|8562.9|17
1651839280000|2022-05-06 12:14:40|8563.7|8562.8|8564|8562.5|8564.2|8563.1|8563.4|8562.3|29
1651839290000|2022-05-06 12:14:50|8563.9|8562.4|8563.2|8561.7|8563.9|8562.6|8562.9|8561.6|13
1651839300000|2022-05-06 12:15:00|8563.3|8561.8|8563.1|8561.6|8563.3|8562|8562.2|8561|28
1651839310000|2022-05-06 12:15:10|8563|8561.5|8563.2|8561.7|8563.4|8562.2|8562.8|8561.5|18
1651839320000|2022-05-06 12:15:20|8563.1|8561.6|8562.6|8561.1|8563.2|8561.9|8562.1|8560.7|25
1651839330000|2022-05-06 12:15:30|8562.8|8561.3|8563.3|8561.8|8563.4|8562.2|8562.5|8561.3|19
1651839340000|2022-05-06 12:15:40|8563.2|8561.7|8563.7|8562.8|8563.8|8562.9|8563.2|8561.7|11
1651839350000|2022-05-06 12:15:50|8563.6|8562.7|8562.5|8561.6|8563.6|8562.7|8562.5|8561.6|22
1651839360000|2022-05-06 12:16:00|8562.8|8561.3|8562.6|8561.1|8563|8561.5|8562.3|8561|16
1651839370000|2022-05-06 12:16:10|8562.5|8561|8562.6|8561.7|8562.9|8561.7|8562.5|8561|5
1651839380000|2022-05-06 12:16:20|8562.9|8561.4|8563.1|8561.6|8563.2|8561.8|8562.7|8561.4|16
1651839390000|2022-05-06 12:16:30|8562.9|8561.4|8561.8|8560.9|8562.9|8561.6|8561.6|8560.7|35
1651839400000|2022-05-06 12:16:40|8562.1|8560.6|8562|8560.5|8562.1|8560.8|8561.5|8560.4|11
1651839410000|2022-05-06 12:16:50|8562.2|8560.7|8561.4|8559.9|8562.7|8561.5|8561.2|8559.8|29
1651839420000|2022-05-06 12:17:00|8561.5|8560|8561.6|8560.1|8562.1|8560.7|8561.2|8559.7|26
1651839430000|2022-05-06 12:17:10|8561.4|8559.9|8560.5|8559.6|8561.6|8560.2|8560.5|8559.3|24
1651839440000|2022-05-06 12:17:20|8560.6|8559.7|8561|8559.5|8561.4|8560.1|8560.3|8559.3|28
1651839450000|2022-05-06 12:17:30|8561.1|8559.6|8561.4|8560.5|8561.7|8560.6|8561|8559.5|22
1651839460000|2022-05-06 12:17:40|8561.5|8560.6|8560.9|8560|8561.5|8560.6|8560.7|8559.5|22
1651839470000|2022-05-06 12:17:50|8561.2|8559.7|8560.6|8559.7|8561.2|8559.8|8560.5|8559.6|7
1651839480000|2022-05-06 12:18:00|8560.5|8559.6|8560.4|8559.5|8560.7|8559.6|8559.9|8558.6|27
1651839490000|2022-05-06 12:18:10|8560.6|8559.7|8561.7|8560.2|8561.7|8560.5|8560.3|8559|26
1651839500000|2022-05-06 12:18:20|8561.6|8560.1|8561.6|8560.1|8561.8|8560.6|8561.3|8560.1|13
1651839510000|2022-05-06 12:18:30|8561.7|8560.2|8561.4|8559.9|8561.7|8560.2|8561.2|8559.7|20
1651839520000|2022-05-06 12:18:40|8561.3|8559.8|8561.7|8560.8|8562.3|8560.9|8561.3|8559.8|16
1651839530000|2022-05-06 12:18:50|8561.8|8560.9|8561.7|8560.2|8562.2|8560.9|8561.5|8560.1|13
1651839540000|2022-05-06 12:19:00|8561.6|8560.1|8561.3|8559.8|8562|8560.5|8561.3|8559.8|31
1651839550000|2022-05-06 12:19:10|8561.4|8559.9|8561.5|8560|8561.5|8560.3|8561.2|8559.7|15
1651839560000|2022-05-06 12:19:20|8561.4|8559.9|8561.3|8559.8|8561.6|8560.3|8561.2|8559.8|25
1651839570000|2022-05-06 12:19:30|8561.2|8559.7|8562.1|8560.6|8562.1|8560.9|8560.9|8559.6|19
1651839580000|2022-05-06 12:19:40|8562.2|8560.7|8562|8560.5|8562.2|8560.7|8562|8560.5|5
1651839590000|2022-05-06 12:19:50|8562.1|8560.6|8562.1|8560.6|8562.2|8561|8561.4|8559.9|23
1651839600000|2022-05-06 12:20:00|8561.6|8560.1|8561.3|8559.8|8561.6|8560.4|8560.9|8559.4|31
1651839610000|2022-05-06 12:20:10|8561|8560.1|8561.3|8560.4|8561.5|8560.4|8560.9|8559.7|19
1651839620000|2022-05-06 12:20:20|8561.6|8560.1|8561.8|8560.3|8561.9|8560.7|8561.2|8559.9|16
1651839630000|2022-05-06 12:20:30|8561.9|8560.4|8560.9|8560|8561.9|8560.4|8560.9|8559.5|28
1651839640000|2022-05-06 12:20:40|8560.8|8559.9|8561|8559.5|8561.3|8560.2|8560.7|8559.5|21
1651839650000|2022-05-06 12:20:50|8561.2|8559.7|8561.7|8560.2|8561.7|8560.5|8560.5|8559.2|25
1651839660000|2022-05-06 12:21:00|8561.6|8560.1|8560.5|8559.6|8561.7|8560.2|8560.4|8559.5|37
1651839670000|2022-05-06 12:21:10|8560.3|8559.4|8560.1|8558.6|8560.4|8559.5|8559.5|8558.3|29
1651839680000|2022-05-06 12:21:20|8560.2|8558.7|8560.7|8559.2|8560.8|8559.7|8560.1|8558.6|33
1651839690000|2022-05-06 12:21:30|8560.6|8559.1|8560.7|8559.8|8561.1|8559.9|8560.6|8559.1|15
1651839700000|2022-05-06 12:21:40|8560.8|8559.9|8561.1|8560.2|8561.5|8560.5|8560.6|8559.5|36
1651839710000|2022-05-06 12:21:50|8561.2|8560.3|8560.9|8560|8561.4|8560.3|8560.9|8559.7|19
1651839720000|2022-05-06 12:22:00|8561.2|8559.7|8562|8560.5|8562.4|8561.1|8561.2|8559.7|33
1651839730000|2022-05-06 12:22:10|8561.9|8560.4|8561.7|8560.2|8562.2|8560.9|8561.4|8560.1|12
1651839740000|2022-05-06 12:22:20|8561.4|8560.5|8562.7|8561.2|8562.7|8561.4|8561.2|8559.8|32
1651839750000|2022-05-06 12:22:30|8562.6|8561.1|8562.3|8560.8|8562.9|8561.9|8562|8560.7|37
1651839760000|2022-05-06 12:22:40|8561.9|8561|8562.1|8561.2|8562.4|8561.2|8561.9|8560.6|31
1651839770000|2022-05-06 12:22:50|8562.4|8560.9|8562.6|8561.1|8562.7|8561.5|8562.2|8560.9|21
1651839780000|2022-05-06 12:23:00|8562.3|8561.4|8562.6|8561.1|8562.8|8561.5|8562.2|8561|12
1651839790000|2022-05-06 12:23:10|8562.5|8561|8562.9|8562|8562.9|8562|8562.4|8561|19
1651839800000|2022-05-06 12:23:20|8562.8|8561.9|8562.7|8561.8|8563.3|8562.2|8562.6|8561.4|24
1651839810000|2022-05-06 12:23:30|8562.8|8561.3|8562.1|8560.6|8562.8|8561.6|8561.6|8560.5|24
1651839820000|2022-05-06 12:23:40|8562|8560.5|8562.2|8560.7|8562.3|8561.1|8561.7|8560.5|15
1651839830000|2022-05-06 12:23:50|8562.3|8560.8|8562.8|8561.3|8562.8|8561.3|8561.9|8560.6|16
1651839840000|2022-05-06 12:24:00|8562.9|8561.4|8563.8|8562.3|8563.9|8562.6|8562.9|8561.4|36
1651839850000|2022-05-06 12:24:10|8564|8562.5|8564|8562.5|8564|8562.5|8563.8|8562.3|12
1651839860000|2022-05-06 12:24:20|8563.9|8562.4|8563.9|8562.4|8564.1|8562.7|8563.5|8562.1|22
1651839870000|2022-05-06 12:24:30|8563.6|8562.1|8564.4|8562.9|8564.4|8562.9|8563.6|8562.1|19
1651839880000|2022-05-06 12:24:40|8564.5|8563|8564.2|8562.7|8564.6|8563.1|8564|8562.5|20
1651839890000|2022-05-06 12:24:50|8564.3|8562.8|8564|8562.5|8564.6|8563.1|8563.8|8562.3|22
1651839900000|2022-05-06 12:25:00|8563.9|8562.4|8564|8562.5|8564.3|8563.2|8563.8|8562.3|39
1651839910000|2022-05-06 12:25:10|8564.1|8562.6|8563.7|8562.2|8564.1|8563|8562.7|8561.7|29
1651839920000|2022-05-06 12:25:20|8563.8|8562.3|8563.6|8562.1|8563.9|8562.4|8563.1|8561.8|22
1651839930000|2022-05-06 12:25:30|8563.7|8562.2|8563.6|8562.1|8563.7|8562.2|8563.4|8561.9|23
1651839940000|2022-05-06 12:25:40|8563.5|8562|8563.1|8561.6|8563.6|8562.2|8562.9|8561.5|29
1651839950000|2022-05-06 12:25:50|8563.2|8561.7|8563.1|8561.6|8563.2|8561.7|8563|8561.5|12
1651839960000|2022-05-06 12:26:00|8563.3|8561.8|8562.4|8560.9|8563.5|8562|8562.3|8560.8|27
1651839970000|2022-05-06 12:26:10|8562.5|8561|8562.4|8560.9|8562.5|8561|8562.4|8560.9|12
1651839980000|2022-05-06 12:26:20|8562.3|8560.8|8562.1|8560.6|8562.6|8561.1|8561.9|8560.4|17
1651839990000|2022-05-06 12:26:30|8562.3|8560.8|8562.7|8561.2|8562.7|8561.3|8562.2|8560.8|11
1651840000000|2022-05-06 12:26:40|8562.5|8561|8562.7|8561.2|8562.7|8561.2|8562.5|8561|5
1651840010000|2022-05-06 12:26:50|8562.6|8561.1|8565.6|8564.1|8565.7|8564.2|8562.6|8561.1|26
1651840020000|2022-05-06 12:27:00|8565.2|8563.7|8565.9|8564.4|8566.1|8564.6|8564.3|8562.8|30
1651840030000|2022-05-06 12:27:10|8566|8564.5|8566|8563.7|8566|8564.5|8564.8|8563.3|40
1651840040000|2022-05-06 12:27:20|8565.6|8564.1|8564.5|8563|8565.6|8564.1|8564|8562.5|31
1651840050000|2022-05-06 12:27:30|8564.6|8563.1|8565.7|8564.2|8566.3|8564.8|8564.5|8563|25
1651840060000|2022-05-06 12:27:40|8565.8|8564.3|8566.3|8564.8|8567.3|8565.8|8565.8|8564.3|29
1651840070000|2022-05-06 12:27:50|8566.5|8565|8566.2|8564.7|8566.5|8565|8565.6|8564.1|14
1651840080000|2022-05-06 12:28:00|8566.1|8564.6|8567|8565.4|8567.4|8565.9|8566.1|8564.6|40
1651840090000|2022-05-06 12:28:10|8566.9|8565.2|8567.7|8566.2|8567.7|8566.2|8566.7|8565.1|34
1651840100000|2022-05-06 12:28:20|8567.4|8565.9|8569.1|8566.9|8569.1|8567.4|8567.1|8565.6|34
1651840110000|2022-05-06 12:28:30|8568.9|8567.4|8568.7|8567|8568.9|8567.4|8567.8|8566.2|42
1651840120000|2022-05-06 12:28:40|8569|8567.5|8569.1|8567.3|8569.5|8568|8568.3|8566.6|39
1651840130000|2022-05-06 12:28:50|8569|8567.5|8569.9|8568.4|8569.9|8568.4|8568.2|8566.5|36
1651840140000|2022-05-06 12:29:00|8569.8|8568.1|8570|8568.5|8571.4|8569.5|8569.7|8568.1|39
1651840150000|2022-05-06 12:29:10|8569.9|8568.4|8570.4|8567.2|8571.9|8568.9|8569.1|8566.7|39
1651840160000|2022-05-06 12:29:20|8570.6|8567.4|8571.2|8567.9|8573.7|8568.8|8570.3|8566.3|41
1651840170000|2022-05-06 12:29:30|8570.8|8568.1|8570|8564.1|8572.5|8568.2|8568.4|8563.4|45
1651840180000|2022-05-06 12:29:40|8570.2|8565.4|8570.9|8561.9|8572.2|8566.4|8570.1|8561.8|43
1651840190000|2022-05-06 12:29:50|8570.1|8562.3|8572.2|8561.2|8572.5|8563.7|8568.3|8560.6|43
1651840200000|2022-05-06 12:30:00|8572|8561.3|8570.1|8563.6|8573.5|8566.5|8569|8560.8|43
1651840210000|2022-05-06 12:30:10|8569.3|8564.6|8564.1|8560.3|8570.9|8565|8564.1|8557.2|44
1651840220000|2022-05-06 12:30:20|8564.7|8559.5|8565.1|8561.4|8565.6|8561.6|8562.2|8558.2|42
1651840230000|2022-05-06 12:30:30|8563.6|8559.3|8563.1|8560.5|8564.3|8560.5|8559.6|8557.3|44
1651840240000|2022-05-06 12:30:40|8564.8|8560.6|8570.1|8566.6|8570.1|8566.7|8562.4|8559.5|45
1651840250000|2022-05-06 12:30:50|8570.5|8566|8569|8566.6|8571.4|8567.8|8567.7|8565.5|44
1651840260000|2022-05-06 12:31:00|8570.9|8567.4|8567.6|8564.7|8570.9|8567.4|8567.6|8564.6|45
1651840270000|2022-05-06 12:31:10|8568.2|8565.3|8566.2|8562.6|8569.7|8566.6|8565.9|8562.4|41
1651840280000|2022-05-06 12:31:20|8566.6|8562.9|8566.8|8563.6|8567.5|8564|8564.9|8561.4|45
1651840290000|2022-05-06 12:31:30|8567|8563.9|8566.1|8562.8|8569|8566|8565.6|8562.5|43
1651840300000|2022-05-06 12:31:40|8566.4|8562.9|8566.4|8563.3|8567.9|8564.8|8566.1|8562.8|45
1651840310000|2022-05-06 12:31:50|8566.6|8563.4|8566.7|8563.6|8567|8564.4|8564.4|8562.4|41
1651840320000|2022-05-06 12:32:00|8566.1|8563.3|8568.5|8565.9|8568.8|8565.9|8565.6|8563|63
1651840330000|2022-05-06 12:32:10|8568.6|8565.8|8566.6|8564.4|8569.3|8566.8|8566.2|8564.4|66
1651840340000|2022-05-06 12:32:20|8566.1|8564.6|8566.2|8563.6|8567.3|8564.9|8565.6|8563.2|66
1651840350000|2022-05-06 12:32:30|8566.1|8563.7|8567.2|8564.8|8567.7|8565.5|8565.7|8563.4|68
1651840360000|2022-05-06 12:32:40|8567|8564.7|8568.2|8565.6|8569.2|8566.8|8566.9|8564.5|73
1651840370000|2022-05-06 12:32:50|8568.5|8565.4|8568.4|8565.9|8569.2|8566.8|8567.3|8565.2|69
1651840380000|2022-05-06 12:33:00|8567.9|8566.4|8569.1|8567.6|8569.6|8568.1|8567.9|8566.2|50
1651840390000|2022-05-06 12:33:10|8569.2|8567.7|8568.9|8567.4|8570|8568.5|8568.8|8567.2|47
1651840400000|2022-05-06 12:33:20|8569|8567.5|8570.1|8568.6|8570.1|8568.6|8569|8567.5|40
1651840410000|2022-05-06 12:33:30|8570.2|8568.7|8571|8568.7|8571|8569.2|8569.7|8568.2|51
1651840420000|2022-05-06 12:33:40|8570.6|8569.1|8568.8|8567.3|8571.3|8569.8|8568.8|8567.3|45
1651840430000|2022-05-06 12:33:50|8568.7|8567.2|8569|8567.5|8570|8568.5|8568.7|8567.2|53
1651840440000|2022-05-06 12:34:00|8569.2|8567.7|8569.4|8567.9|8570|8568.4|8568.8|8567.3|50
1651840450000|2022-05-06 12:34:10|8569.5|8568|8570|8568.5|8570.8|8569.3|8569.4|8567.9|52
1651840460000|2022-05-06 12:34:20|8569.9|8568.4|8572.1|8570.6|8572.8|8571.3|8569.8|8568.3|45
1651840470000|2022-05-06 12:34:30|8572|8570.5|8571.7|8570.2|8572.6|8571.1|8571.2|8569.9|38
1651840480000|2022-05-06 12:34:40|8571.8|8570.3|8572.6|8571.1|8572.7|8571.5|8571.7|8570.2|44
1651840490000|2022-05-06 12:34:50|8572.5|8571|8572|8570.5|8572.9|8571.4|8571.9|8570.4|38
1651840500000|2022-05-06 12:35:00|8571.9|8570.4|8571.7|8570.2|8572.3|8570.8|8571.4|8569.9|37
1651840510000|2022-05-06 12:35:10|8571.8|8570.3|8571.7|8570.2|8572|8570.8|8571.2|8569.7|45
1651840520000|2022-05-06 12:35:20|8571.8|8570.3|8572|8570.5|8572.4|8570.9|8570.7|8569.3|48
1651840530000|2022-05-06 12:35:30|8572.1|8570.6|8571.8|8570.3|8572.3|8571|8571|8569.5|47
1651840540000|2022-05-06 12:35:40|8571.7|8570.2|8572.2|8570.7|8572.4|8570.9|8571.3|8570|49
1651840550000|2022-05-06 12:35:50|8572.4|8570.9|8570.8|8569.3|8572.4|8570.9|8570.7|8569.2|36
1651840560000|2022-05-06 12:36:00|8570.9|8569.4|8571.5|8570|8572|8570.5|8570.4|8568.9|39
1651840570000|2022-05-06 12:36:10|8571.6|8570.1|8571.5|8570.6|8572.3|8570.9|8571|8569.6|54
1651840580000|2022-05-06 12:36:20|8571.6|8570.7|8571|8569.5|8572|8570.8|8570.5|8569.3|47
1651840590000|2022-05-06 12:36:30|8571.1|8569.6|8571.9|8571|8572.1|8571|8571|8569.5|43
1651840600000|2022-05-06 12:36:40|8572.3|8570.8|8572|8570.5|8573.4|8572.2|8571.3|8570.1|49
1651840610000|2022-05-06 12:36:50|8571.9|8570.4|8571.1|8569.6|8572|8570.5|8570.4|8569.1|52
1651840620000|2022-05-06 12:37:00|8571.2|8569.7|8570.6|8569.1|8572.2|8570.7|8570.4|8569|49
1651840630000|2022-05-06 12:37:10|8570.5|8569|8571.1|8569.6|8571.9|8570.4|8570|8568.5|45
1651840640000|2022-05-06 12:37:20|8571|8569.5|8571.5|8570|8571.6|8570.1|8570.5|8569|46
1651840650000|2022-05-06 12:37:30|8571.2|8569.7|8571.4|8569.9|8571.8|8570.3|8570.2|8569.1|40
1651840660000|2022-05-06 12:37:40|8571.5|8570|8570.9|8569.4|8572.1|8570.8|8570.6|8569.4|52
1651840670000|2022-05-06 12:37:50|8570.8|8569.3|8568.9|8567.4|8570.8|8569.5|8568.4|8567|49
1651840680000|2022-05-06 12:38:00|8568.3|8567.5|8566.4|8564.9|8568.8|8567.5|8566.3|8564.8|52
1651840690000|2022-05-06 12:38:10|8566.9|8565.4|8567.5|8566|8567.9|8566.4|8566.2|8564.7|50
1651840700000|2022-05-06 12:38:20|8567.6|8566.1|8567.3|8565.8|8568.2|8566.7|8567.2|8565.7|48
1651840710000|2022-05-06 12:38:30|8567|8565.5|8567.3|8565.8|8567.4|8566.1|8566.8|8565.3|44
1651840720000|2022-05-06 12:38:40|8567.6|8566.1|8567.3|8565.8|8567.7|8566.2|8566.5|8565.3|46
1651840730000|2022-05-06 12:38:50|8567.2|8565.7|8567|8565.5|8567.8|8566.4|8566.9|8565.4|50
1651840740000|2022-05-06 12:39:00|8567.1|8565.6|8567.2|8565.7|8567.3|8566.1|8566.5|8565.2|44
1651840750000|2022-05-06 12:39:10|8567.3|8565.8|8566.3|8564.8|8567.3|8565.9|8565.7|8564.4|33
1651840760000|2022-05-06 12:39:20|8566.1|8564.6|8565.5|8564|8566.3|8564.8|8564.7|8563.6|51
1651840770000|2022-05-06 12:39:30|8565.6|8564.1|8566.5|8565|8566.6|8565.1|8565.4|8564|44
1651840780000|2022-05-06 12:39:40|8566.4|8564.9|8566|8564.5|8566.7|8565.5|8565.7|8564.5|40
1651840790000|2022-05-06 12:39:50|8565.8|8564.9|8565.3|8563.8|8566.1|8564.9|8564.4|8563.1|44
1651840800000|2022-05-06 12:40:00|8565.2|8563.7|8564.1|8562.6|8565.5|8564|8563.5|8562.2|49
1651840810000|2022-05-06 12:40:10|8563.7|8562.8|8564|8562.5|8564.2|8562.9|8563|8561.9|44
1651840820000|2022-05-06 12:40:20|8563.9|8562.4|8564.6|8563.1|8564.8|8563.3|8563.4|8562|45
1651840830000|2022-05-06 12:40:30|8564.5|8563|8564.4|8562.9|8565.3|8564|8563.9|8562.4|42
1651840840000|2022-05-06 12:40:40|8564.3|8562.8|8563.7|8562.2|8564.6|8563.3|8563.4|8562.2|37
1651840850000|2022-05-06 12:40:50|8563.8|8562.3|8563.2|8562.3|8564.1|8562.9|8562.9|8561.7|36
1651840860000|2022-05-06 12:41:00|8563.3|8562.4|8564.5|8563|8564.5|8563.2|8562.8|8561.5|40
1651840870000|2022-05-06 12:41:10|8564.3|8562.8|8562.9|8561.4|8564.4|8562.9|8562.6|8561.2|47
1651840880000|2022-05-06 12:41:20|8562.5|8561.6|8562.8|8561.3|8563.1|8561.9|8561.8|8560.6|41
1651840890000|2022-05-06 12:41:30|8562.6|8561.1|8564.1|8562.6|8564.4|8562.9|8562.3|8561.1|39
1651840900000|2022-05-06 12:41:40|8564.2|8562.7|8566.3|8564.8|8566.6|8565.1|8563.4|8562|48
1651840910000|2022-05-06 12:41:50|8566.2|8564.7|8566.6|8565.1|8567.1|8565.6|8566|8564.5|39
1651840920000|2022-05-06 12:42:00|8566.3|8565.4|8566.2|8564.7|8566.6|8565.4|8565.9|8564.6|37
1651840930000|2022-05-06 12:42:10|8566.3|8564.8|8564.1|8562.6|8566.4|8564.9|8564|8562.5|40
1651840940000|2022-05-06 12:42:20|8564|8562.5|8563.3|8561.8|8564|8562.7|8562.3|8561.1|37
1651840950000|2022-05-06 12:42:30|8563.1|8561.6|8563.3|8561.8|8563.7|8562.4|8562.8|8561.6|27
1651840960000|2022-05-06 12:42:40|8563.4|8561.9|8563.8|8562.3|8563.8|8562.4|8562.9|8561.3|42
1651840970000|2022-05-06 12:42:50|8563.6|8562.1|8563.1|8561.6|8563.6|8562.2|8562.4|8561.1|30
1651840980000|2022-05-06 12:43:00|8563|8561.5|8562.9|8561.4|8563|8561.6|8561.9|8560.7|30
1651840990000|2022-05-06 12:43:10|8563|8561.5|8565.1|8563.6|8565.1|8563.8|8562.6|8561.4|35
1651841000000|2022-05-06 12:43:20|8565|8563.5|8564.9|8563.4|8565.5|8564.3|8564.6|8563.4|34
1651841010000|2022-05-06 12:43:30|8564.5|8563.6|8565.3|8563.8|8565.3|8563.8|8564.3|8563.2|29
1651841020000|2022-05-06 12:43:40|8565.2|8563.7|8564.9|8563.4|8566|8564.8|8564.5|8563.3|34
1651841030000|2022-05-06 12:43:50|8564.6|8563.7|8567.6|8566.1|8567.6|8566.1|8564.6|8563.1|34
1651841040000|2022-05-06 12:44:00|8567.8|8566.3|8567.8|8566.3|8568.2|8567|8566.8|8565.3|41
1651841050000|2022-05-06 12:44:10|8567.9|8566.4|8568.8|8567.3|8568.8|8567.3|8567.2|8565.7|38
1651841060000|2022-05-06 12:44:20|8568.6|8567.1|8568.8|8567.3|8568.9|8567.6|8568.1|8566.8|33
1651841070000|2022-05-06 12:44:30|8568.7|8567.2|8567.2|8566.3|8568.9|8567.6|8566.9|8565.5|40
1651841080000|2022-05-06 12:44:40|8567.3|8566.4|8566.6|8565.1|8567.4|8566.4|8566.5|8565|32
1651841090000|2022-05-06 12:44:50|8566.7|8565.2|8565.4|8563.9|8566.8|8565.3|8564.6|8563.4|45
1651841100000|2022-05-06 12:45:00|8565.3|8563.8|8565.3|8563.8|8566.5|8565.3|8564.9|8563.6|32
1651841110000|2022-05-06 12:45:10|8565.4|8563.9|8564|8563.1|8566.1|8564.6|8564|8562.8|42
1651841120000|2022-05-06 12:45:20|8564.1|8563.2|8564.1|8562.6|8564.2|8563.2|8563.1|8561.9|45
1651841130000|2022-05-06 12:45:30|8564.2|8562.7|8562.4|8561.5|8564.2|8562.9|8562.4|8561.2|40
1651841140000|2022-05-06 12:45:40|8563|8561.3|8562.2|8560.7|8563|8561.9|8561.6|8560.5|47
1651841150000|2022-05-06 12:45:50|8562.1|8560.6|8561.8|8560.3|8562.2|8561|8561.4|8560.1|40
1651841160000|2022-05-06 12:46:00|8561.6|8560.7|8561|8559.5|8562.1|8560.9|8560.4|8559.2|43
1651841170000|2022-05-06 12:46:10|8561.1|8559.6|8561.4|8559.9|8561.8|8560.6|8560.6|8559.3|53
1651841180000|2022-05-06 12:46:20|8561.2|8560.3|8560.6|8559.7|8561.6|8560.4|8560.6|8559.3|46
1651841190000|2022-05-06 12:46:30|8560.8|8559.3|8559.8|8558.3|8560.8|8559.6|8559.4|8558.2|51
1651841200000|2022-05-06 12:46:40|8559.7|8558.8|8561.4|8559.9|8561.7|8560.2|8559.5|8558.3|45
1651841210000|2022-05-06 12:46:50|8561.2|8560.3|8561.7|8560.2|8562.2|8561.1|8561.1|8559.7|42
1651841220000|2022-05-06 12:47:00|8561.6|8560.1|8562.1|8560.6|8562.4|8561.2|8561.6|8560.1|39
1651841230000|2022-05-06 12:47:10|8562.3|8560.8|8562|8560.5|8562.6|8561.3|8561.6|8560.4|42
1651841240000|2022-05-06 12:47:20|8562.1|8560.6|8561.5|8560|8562.4|8561.3|8561.2|8559.9|39
1651841250000|2022-05-06 12:47:30|8561.6|8560.1|8561.8|8560.3|8562|8560.8|8561.4|8560|25
1651841260000|2022-05-06 12:47:40|8562|8560.9|8562.9|8561.4|8563|8561.7|8561.4|8560|51
1651841270000|2022-05-06 12:47:50|8563|8561.5|8562.9|8562|8563.3|8562.2|8562.6|8561.3|33
1651841280000|2022-05-06 12:48:00|8562.8|8561.9|8564|8563.1|8564.7|8563.5|8562.7|8561.7|44
1651841290000|2022-05-06 12:48:10|8564.5|8563|8564|8562.5|8564.5|8563.1|8563.7|8562.3|35
1651841300000|2022-05-06 12:48:20|8564.1|8562.6|8563.8|8562.9|8564.1|8563|8563.2|8562|44
1651841310000|2022-05-06 12:48:30|8563.7|8562.8|8564.5|8563.6|8564.7|8563.6|8563.5|8562.5|40
1651841320000|2022-05-06 12:48:40|8564.4|8563.5|8565.8|8564.9|8565.9|8565|8564.4|8563.1|38
1651841330000|2022-05-06 12:48:50|8565.9|8565|8566.2|8565.3|8566.6|8565.4|8565.4|8564.1|40
1651841340000|2022-05-06 12:49:00|8566.5|8565|8565.6|8564.1|8566.5|8565.3|8565.1|8564.1|38
1651841350000|2022-05-06 12:49:10|8565.5|8564|8565.2|8564.3|8566|8564.7|8565|8564|33
1651841360000|2022-05-06 12:49:20|8565.1|8564.2|8565.6|8564.7|8566.4|8565.4|8565.1|8564.1|40
1651841370000|2022-05-06 12:49:30|8565.7|8564.8|8566.3|8565.4|8567.3|8566.1|8565.7|8564.5|50
1651841380000|2022-05-06 12:49:40|8566.1|8565.2|8565.9|8565|8566.4|8565.2|8565.4|8564.3|40
1651841390000|2022-05-06 12:49:50|8565.8|8564.9|8567.2|8565.7|8567.2|8565.8|8565.7|8564.6|42
1651841400000|2022-05-06 12:50:00|8567.3|8565.8|8566.9|8566|8567.3|8566|8566.2|8564.9|42
1651841410000|2022-05-06 12:50:10|8567.1|8565.6|8566.7|8565.8|8567.2|8566|8566.6|8565.5|34
1651841420000|2022-05-06 12:50:20|8566.8|8565.9|8566.2|8565.3|8567.3|8566.2|8566.1|8564.9|35
1651841430000|2022-05-06 12:50:30|8566.4|8565.5|8565.6|8564.1|8566.4|8565.5|8564.9|8563.6|39
1651841440000|2022-05-06 12:50:40|8565.4|8564.5|8567.7|8566.2|8567.7|8566.5|8565.4|8564.2|47
1651841450000|2022-05-06 12:50:50|8567.8|8566.3|8568.3|8567.4|8568.9|8567.8|8567.1|8566.1|37
1651841460000|2022-05-06 12:51:00|8568.2|8567.3|8568.8|8567.3|8569.1|8567.9|8568.2|8567|47
1651841470000|2022-05-06 12:51:10|8568.7|8567.2|8567.7|8566.2|8568.8|8567.5|8567.4|8566.1|24
1651841480000|2022-05-06 12:51:20|8567.9|8566.4|8568|8566.5|8568.1|8566.8|8567.3|8565.8|34
1651841490000|2022-05-06 12:51:30|8568.3|8566.8|8568.2|8566.7|8568.3|8567.1|8567.4|8566.2|33
1651841500000|2022-05-06 12:51:40|8568.1|8566.6|8568.3|8567.4|8568.5|8567.4|8567.7|8566.5|27
1651841510000|2022-05-06 12:51:50|8568.7|8567.2|8568.2|8566.7|8568.7|8567.2|8567.7|8566.4|34
1651841520000|2022-05-06 12:52:00|8568.4|8566.9|8569|8567.5|8569|8567.5|8568|8566.5|22
1651841530000|2022-05-06 12:52:10|8569.1|8567.6|8570.1|8568.6|8570.1|8568.6|8569.1|8567.6|38
1651841540000|2022-05-06 12:52:20|8570.2|8568.7|8569.1|8567.6|8570.2|8568.7|8568.9|8567.4|35
1651841550000|2022-05-06 12:52:30|8569|8567.5|8567.9|8566.4|8569.1|8567.6|8567.9|8566.4|25
1651841560000|2022-05-06 12:52:40|8568|8566.5|8568.2|8566.7|8568.4|8567|8567.8|8566.3|29
1651841570000|2022-05-06 12:52:50|8568.4|8566.9|8568.2|8566.7|8568.7|8567.4|8568|8566.6|29
1651841580000|2022-05-06 12:53:00|8568.1|8566.6|8567.9|8566.4|8568.4|8567.1|8567.5|8566.3|27
1651841590000|2022-05-06 12:53:10|8568|8566.5|8568|8566.5|8568|8566.7|8567.5|8566.1|27
1651841600000|2022-05-06 12:53:20|8567.9|8566.4|8567|8565.5|8568.3|8566.8|8566.8|8565.3|24
1651841610000|2022-05-06 12:53:30|8566.9|8565.4|8567.9|8566.4|8567.9|8566.5|8566.6|8565.4|46
1651841620000|2022-05-06 12:53:40|8567.8|8566.3|8567.8|8566.3|8568.6|8567.1|8567|8565.5|39
1651841630000|2022-05-06 12:53:50|8567.6|8566.1|8567.8|8566.3|8568|8566.5|8567.2|8565.8|43
1651841640000|2022-05-06 12:54:00|8567.5|8566.6|8569.2|8567.7|8569.3|8567.8|8567.5|8566.3|41
1651841650000|2022-05-06 12:54:10|8569.4|8567.9|8567.7|8566.2|8569.7|8568.2|8567.5|8566.2|38
1651841660000|2022-05-06 12:54:20|8567.6|8566.1|8567.1|8565.6|8567.8|8566.5|8567|8565.6|44
1651841670000|2022-05-06 12:54:30|8567|8565.5|8565.5|8564|8567.1|8565.9|8565.3|8564|53
1651841680000|2022-05-06 12:54:40|8565.4|8563.9|8565.6|8564.1|8566|8564.8|8565.2|8563.8|41
1651841690000|2022-05-06 12:54:50|8565.7|8564.2|8565.3|8563.8|8566|8564.7|8565.2|8563.7|40
1651841700000|2022-05-06 12:55:00|8565.4|8563.9|8566.1|8564.6|8566.1|8564.7|8564.9|8563.6|42
1651841710000|2022-05-06 12:55:10|8565.6|8564.7|8566.6|8565.7|8567|8565.7|8565.6|8564.4|41
1651841720000|2022-05-06 12:55:20|8566.9|8565.4|8566.2|8564.7|8567.3|8565.8|8566.2|8564.7|27
1651841730000|2022-05-06 12:55:30|8566.1|8564.6|8564.9|8563.4|8566.2|8564.8|8564.7|8563.3|39
1651841740000|2022-05-06 12:55:40|8564.8|8563.3|8564.1|8562.6|8565.1|8563.6|8564.1|8562.6|39
1651841750000|2022-05-06 12:55:50|8564.5|8563|8564.9|8563.4|8565.6|8564.1|8564.5|8563|33
1651841760000|2022-05-06 12:56:00|8565|8563.5|8564.4|8562.9|8565|8563.5|8563.2|8561.7|49
1651841770000|2022-05-06 12:56:10|8564.2|8562.7|8564.1|8562.6|8564.8|8563.3|8563.5|8562|41
1651841780000|2022-05-06 12:56:20|8564|8562.5|8565.8|8564.3|8566|8564.5|8563.9|8562.4|51
1651841790000|2022-05-06 12:56:30|8565.6|8564.1|8564|8562.5|8565.8|8564.3|8564|8562.5|32
1651841800000|2022-05-06 12:56:40|8564.1|8562.6|8564.5|8563|8565|8563.5|8563.6|8562.3|40
1651841810000|2022-05-06 12:56:50|8564.6|8563.1|8565.5|8564|8565.6|8564.1|8564.2|8562.7|38
1651841820000|2022-05-06 12:57:00|8565.6|8564.1|8565.9|8564.4|8567.1|8565.5|8565.5|8564|51
1651841830000|2022-05-06 12:57:10|8566|8564.5|8566.5|8565|8566.6|8565.4|8565.9|8564.4|31
1651841840000|2022-05-06 12:57:20|8566.3|8564.8|8565|8563.5|8566.3|8564.8|8565|8563.5|35
1651841850000|2022-05-06 12:57:30|8564.9|8563.4|8565.2|8563.7|8565.4|8564.2|8564.8|8563.3|29
1651841860000|2022-05-06 12:57:40|8565.4|8563.9|8565.9|8564.4|8566|8564.5|8565.2|8563.7|24
1651841870000|2022-05-06 12:57:50|8566.2|8564.7|8566.4|8564.9|8566.8|8565.3|8565.9|8564.4|30
1651841880000|2022-05-06 12:58:00|8566.5|8565|8567|8566.1|8567.4|8566.1|8566.4|8564.9|42
1651841890000|2022-05-06 12:58:10|8567.2|8565.7|8566.4|8564.9|8567.2|8565.7|8566.2|8564.9|26
1651841900000|2022-05-06 12:58:20|8566.5|8565|8565.7|8564.2|8566.7|8565.6|8565.6|8564.1|36
1651841910000|2022-05-06 12:58:30|8565.6|8564.1|8565.4|8563.9|8565.9|8564.6|8565|8563.9|38
1651841920000|2022-05-06 12:58:40|8565.5|8564|8565.1|8563.6|8565.5|8564|8564.5|8563.1|46
1651841930000|2022-05-06 12:58:50|8564.9|8563.4|8563.3|8562.4|8565|8563.6|8563.2|8561.7|40
1651841940000|2022-05-06 12:59:00|8563.5|8562|8565.1|8563.6|8565.8|8564.5|8563.4|8561.9|50
1651841950000|2022-05-06 12:59:10|8565|8563.5|8564.5|8563|8565.2|8563.8|8564.4|8563|39
1651841960000|2022-05-06 12:59:20|8564.6|8563.1|8564.2|8562.7|8564.6|8563.1|8564|8562.5|33
1651841970000|2022-05-06 12:59:30|8564.1|8562.6|8564.3|8562.8|8564.4|8563.2|8563.6|8562.4|45
1651841980000|2022-05-06 12:59:40|8564.2|8562.7|8564.2|8563.3|8564.6|8563.4|8563.7|8562.6|36
1651841990000|2022-05-06 12:59:50|8564.5|8563|8565.5|8564|8565.5|8564|8564.1|8562.6|44
1651842000000|2022-05-06 13:00:00|8565.7|8564.2|8565.3|8564.4|8566.2|8564.7|8565.2|8563.7|50
1651842010000|2022-05-06 13:00:10|8565.4|8564.5|8565.8|8564.3|8566.1|8564.8|8565|8563.5|51
1651842020000|2022-05-06 13:00:20|8565.7|8564.2|8566.1|8564.6|8566.1|8564.7|8565|8563.9|47
1651842030000|2022-05-06 13:00:30|8566.3|8564.8|8565.9|8565|8566.5|8565.2|8565.3|8564.1|53
1651842040000|2022-05-06 13:00:40|8566.2|8564.7|8567|8565.5|8567.3|8565.8|8565.7|8564.7|41
1651842050000|2022-05-06 13:00:50|8566.9|8565.4|8567|8565.5|8567.6|8566.1|8566.8|8565.3|40
1651842060000|2022-05-06 13:01:00|8567.2|8565.7|8567|8565.5|8567.7|8566.2|8566.9|8565.4|33
1651842070000|2022-05-06 13:01:10|8567.1|8565.6|8567.8|8566.3|8567.8|8566.5|8566.8|8565.3|31
1651842080000|2022-05-06 13:01:20|8568|8566.5|8567.2|8565.7|8568|8566.5|8566.9|8565.4|26
1651842090000|2022-05-06 13:01:30|8567.1|8565.6|8566.4|8564.9|8567.6|8566.1|8566.3|8564.8|35
1651842100000|2022-05-06 13:01:40|8566.3|8564.8|8565.7|8564.2|8566.4|8564.9|8565.5|8564|37
1651842110000|2022-05-06 13:01:50|8565.6|8564.1|8565.8|8564.3|8566|8564.5|8565.5|8564|29
1651842120000|2022-05-06 13:02:00|8565.9|8564.4|8565.5|8564|8566.5|8565|8565.5|8564|32
1651842130000|2022-05-06 13:02:10|8565.6|8564.1|8566|8564.5|8566.3|8564.8|8565.6|8564.1|26
1651842140000|2022-05-06 13:02:20|8565.9|8564.4|8566.1|8564.6|8566.2|8564.7|8565.1|8563.6|26
1651842150000|2022-05-06 13:02:30|8565.7|8564.2|8565.9|8564.4|8565.9|8564.4|8565.5|8564|25
1651842160000|2022-05-06 13:02:40|8565.8|8564.3|8565.1|8563.6|8565.9|8564.4|8565.1|8563.6|28
1651842170000|2022-05-06 13:02:50|8565.3|8563.8|8565.5|8564|8565.5|8564|8565.1|8563.6|27
1651842180000|2022-05-06 13:03:00|8565.4|8563.9|8565|8563.5|8565.5|8564|8564.7|8563.2|28
1651842190000|2022-05-06 13:03:10|8565.1|8563.6|8566|8564.5|8566.6|8565.1|8564.8|8563.3|41
1651842200000|2022-05-06 13:03:20|8566.1|8564.6|8565.7|8564.2|8566.1|8564.9|8565.4|8563.9|40
1651842210000|2022-05-06 13:03:30|8565.6|8564.7|8565.5|8564|8566.4|8564.9|8565|8563.7|45
1651842220000|2022-05-06 13:03:40|8565.4|8563.9|8564.4|8562.9|8566.1|8564.6|8564.4|8562.9|50
1651842230000|2022-05-06 13:03:50|8564.5|8563|8564|8562.5|8564.5|8563|8563.6|8562.2|38
1651842240000|2022-05-06 13:04:00|8563.9|8562.4|8564.5|8563|8565.2|8563.7|8563.6|8562.1|34
1651842250000|2022-05-06 13:04:10|8564.4|8562.9|8563.8|8562.3|8564.5|8563|8562.9|8561.6|41
1651842260000|2022-05-06 13:04:20|8564|8562.5|8564.6|8563.1|8564.8|8563.3|8563.7|8562.2|40
1651842270000|2022-05-06 13:04:30|8564.7|8563.2|8565.1|8563.6|8565.1|8563.6|8564.5|8563.1|34
1651842280000|2022-05-06 13:04:40|8565.2|8563.7|8565.7|8564.2|8565.8|8564.3|8565.2|8563.7|38
1651842290000|2022-05-06 13:04:50|8565.8|8564.3|8565.2|8563.7|8566|8564.5|8565.2|8563.7|31
1651842300000|2022-05-06 13:05:00|8565|8563.5|8564.2|8562.7|8565.1|8563.6|8564|8562.5|40
1651842310000|2022-05-06 13:05:10|8564.1|8562.6|8565.1|8563.6|8565.4|8563.9|8564.1|8562.6|30
1651842320000|2022-05-06 13:05:20|8565|8563.5|8564.8|8563.3|8565.3|8564|8564.7|8563.3|29
1651842330000|2022-05-06 13:05:30|8564.7|8563.2|8565|8563.5|8565.1|8563.8|8564.5|8563.1|38
1651842340000|2022-05-06 13:05:40|8565.2|8563.7|8565.8|8564.3|8565.8|8564.3|8564.7|8563.5|45
1651842350000|2022-05-06 13:05:50|8565.5|8564|8566.6|8565.1|8566.6|8565.1|8565.3|8563.8|28
1651842360000|2022-05-06 13:06:00|8566.2|8565.3|8567|8565.5|8567.2|8565.9|8566.2|8565|15
1651842370000|2022-05-06 13:06:10|8566.9|8565.4|8566.5|8565|8566.9|8565.5|8565.2|8563.7|38
1651842380000|2022-05-06 13:06:20|8566.6|8565.1|8566.1|8564.6|8566.7|8565.2|8566|8564.5|19
1651842390000|2022-05-06 13:06:30|8566.2|8564.7|8567.5|8566|8567.6|8566.1|8566.2|8564.7|32
1651842400000|2022-05-06 13:06:40|8567.4|8565.9|8567.6|8566.1|8568.1|8566.8|8567.4|8565.9|22
1651842410000|2022-05-06 13:06:50|8567.7|8566.2|8567.8|8566.9|8568.2|8566.9|8567.3|8566.1|32
1651842420000|2022-05-06 13:07:00|8567.9|8567|8567.3|8565.8|8568.6|8567.1|8567.2|8565.7|37
1651842430000|2022-05-06 13:07:10|8567.4|8565.9|8567.2|8565.7|8567.6|8566.4|8566.7|8565.6|21
1651842440000|2022-05-06 13:07:20|8567.3|8565.8|8566.9|8565.4|8567.9|8566.6|8566.9|8565.4|33
1651842450000|2022-05-06 13:07:30|8566.8|8565.9|8567.9|8566.4|8568|8566.5|8566.8|8565.9|21
1651842460000|2022-05-06 13:07:40|8568|8566.5|8567.8|8566.3|8568.2|8566.7|8567.2|8565.7|28
1651842470000|2022-05-06 13:07:50|8567.7|8566.2|8567.1|8565.6|8567.8|8566.3|8566.6|8565.5|26
1651842480000|2022-05-06 13:08:00|8567|8565.5|8566.9|8565.4|8567.3|8565.9|8566.8|8565.3|26
1651842490000|2022-05-06 13:08:10|8567|8565.5|8566.9|8566|8567.5|8566|8566.9|8565.4|20
1651842500000|2022-05-06 13:08:20|8567.1|8566.2|8567.3|8565.8|8567.6|8566.2|8566.7|8565.5|27
1651842510000|2022-05-06 13:08:30|8567.5|8566|8567.6|8566.7|8567.7|8566.7|8567.3|8565.9|25
1651842520000|2022-05-06 13:08:40|8568|8566.5|8567.7|8566.8|8568.2|8566.8|8567.4|8566.2|33
1651842530000|2022-05-06 13:08:50|8568.1|8566.6|8568.4|8567.5|8568.4|8567.5|8567.7|8566.5|32
1651842540000|2022-05-06 13:09:00|8568.3|8567.4|8569.4|8568.5|8569.5|8568.6|8568.2|8567|40
1651842550000|2022-05-06 13:09:10|8569.3|8568.4|8570.1|8568.6|8570.1|8568.9|8569.3|8568.1|29
1651842560000|2022-05-06 13:09:20|8570|8568.5|8570|8568.5|8570.1|8568.9|8569.5|8568.2|35
1651842570000|2022-05-06 13:09:30|8569.8|8568.9|8570.2|8568.7|8570.5|8569.3|8569.8|8568.7|32
1651842580000|2022-05-06 13:09:40|8570|8569.1|8569.9|8569|8570.2|8569.1|8569.2|8568.2|34
1651842590000|2022-05-06 13:09:50|8570|8569.1|8571|8569.5|8571|8569.7|8569.8|8568.7|28
1651842600000|2022-05-06 13:10:00|8571.2|8569.7|8570.4|8568.9|8571.4|8570.2|8570.3|8568.8|32
1651842610000|2022-05-06 13:10:10|8570.3|8568.8|8571.1|8570.2|8571.4|8570.3|8570.2|8568.8|33
1651842620000|2022-05-06 13:10:20|8571.2|8570.3|8572.3|8570.8|8572.3|8570.8|8571.1|8569.9|44
1651842630000|2022-05-06 13:10:30|8572.5|8571|8572.5|8571|8573.1|8571.8|8572|8570.5|35
1651842640000|2022-05-06 13:10:40|8572.6|8571.1|8572.8|8571.3|8573|8571.7|8572.4|8571.1|23
1651842650000|2022-05-06 13:10:50|8572.9|8571.4|8573.4|8571.9|8573.5|8572.2|8572.6|8571.3|26
1651842660000|2022-05-06 13:11:00|8573.3|8571.8|8573.3|8571.8|8573.7|8572.4|8572.8|8571.4|23
1651842670000|2022-05-06 13:11:10|8573.2|8571.7|8573.2|8572.3|8573.6|8572.3|8572.9|8571.7|31
1651842680000|2022-05-06 13:11:20|8573.4|8571.9|8572.9|8572|8573.6|8572.5|8572.8|8571.7|30
1651842690000|2022-05-06 13:11:30|8573|8572.1|8572.4|8570.9|8573.6|8572.3|8572|8570.7|56
1651842700000|2022-05-06 13:11:40|8572.5|8571|8571.6|8570.7|8572.5|8571.3|8571.3|8570.1|49
1651842710000|2022-05-06 13:11:50|8571.8|8570.3|8571.7|8570.8|8572.4|8571.1|8571.3|8570.1|36
1651842720000|2022-05-06 13:12:00|8571.8|8570.9|8571.6|8570.7|8572.4|8571.3|8571.5|8570.2|45
1651842730000|2022-05-06 13:12:10|8571.5|8570.6|8571|8569.5|8571.8|8570.6|8570.4|8569.3|47
1651842740000|2022-05-06 13:12:20|8571.1|8569.6|8571.8|8570.3|8572.4|8571.2|8570.5|8569.3|41
1651842750000|2022-05-06 13:12:30|8571.7|8570.2|8571.9|8570.4|8571.9|8570.6|8571.1|8569.7|41
1651842760000|2022-05-06 13:12:40|8571.5|8570.6|8571.1|8569.6|8571.7|8570.6|8570.7|8569.4|28
1651842770000|2022-05-06 13:12:50|8571.3|8569.8|8571.8|8570.3|8571.9|8570.4|8570.7|8569.4|36
1651842780000|2022-05-06 13:13:00|8571.7|8570.2|8571.3|8569.8|8571.7|8570.2|8570.6|8569.4|36
1651842790000|2022-05-06 13:13:10|8571.4|8569.9|8571.3|8569.8|8571.9|8570.4|8570.9|8569.7|36
1651842800000|2022-05-06 13:13:20|8571.4|8569.9|8570.6|8569.7|8571.4|8570.1|8570.4|8569.3|36
1651842810000|2022-05-06 13:13:30|8570.5|8569.6|8570.4|8568.9|8570.9|8569.6|8569.9|8568.4|31
1651842820000|2022-05-06 13:13:40|8570.5|8569|8570.6|8569.1|8570.6|8569.3|8569.7|8568.3|37
1651842830000|2022-05-06 13:13:50|8570.4|8569.5|8570.3|8568.8|8570.7|8569.5|8569.4|8567.9|40
1651842840000|2022-05-06 13:14:00|8570.4|8568.9|8570.6|8569.1|8570.7|8569.6|8569.9|8568.7|34
1651842850000|2022-05-06 13:14:10|8570.2|8569.3|8570.2|8568.7|8570.5|8569.3|8569.5|8568.4|43
1651842860000|2022-05-06 13:14:20|8570.3|8568.8|8569.5|8568|8570.3|8569|8569.5|8568|28
1651842870000|2022-05-06 13:14:30|8568.8|8567.9|8569|8567.5|8569.3|8567.9|8568.7|8567.2|35
1651842880000|2022-05-06 13:14:40|8568.7|8567.2|8568.6|8567.1|8568.7|8567.5|8568.3|8566.8|35
1651842890000|2022-05-06 13:14:50|8568.7|8567.2|8568.7|8567.2|8568.8|8567.3|8568.2|8566.7|26
1651842900000|2022-05-06 13:15:00|8568.5|8567|8569.5|8568|8569.9|8568.4|8568.5|8567|39
1651842910000|2022-05-06 13:15:10|8569.1|8568.2|8569.7|8568.2|8570.1|8569|8569.1|8567.9|39
1651842920000|2022-05-06 13:15:20|8569.8|8568.3|8570.5|8569|8570.8|8569.5|8569.7|8568.2|46
1651842930000|2022-05-06 13:15:30|8570.4|8568.9|8571|8569.5|8571.1|8569.6|8570.3|8568.8|40
1651842940000|2022-05-06 13:15:40|8570.9|8569.4|8570.9|8569.4|8571|8569.8|8570.5|8569.1|29
1651842950000|2022-05-06 13:15:50|8570.7|8569.2|8570.1|8568.6|8570.7|8569.5|8569.7|8568.5|38
1651842960000|2022-05-06 13:16:00|8569.9|8569|8570.1|8569.2|8570.5|8569.3|8569.7|8568.4|23
1651842970000|2022-05-06 13:16:10|8570.2|8569.3|8570.1|8569.2|8570.4|8569.3|8569.6|8568.6|28
1651842980000|2022-05-06 13:16:20|8570.4|8568.9|8571.2|8569.7|8571.3|8569.9|8570.2|8568.9|29
1651842990000|2022-05-06 13:16:30|8571.3|8569.8|8570.5|8569.6|8571.4|8570.2|8570.5|8569.4|35
1651843000000|2022-05-06 13:16:40|8570|8569.1|8569.9|8568.4|8570.2|8569.1|8569.6|8568.2|27
1651843010000|2022-05-06 13:16:50|8569.8|8568.3|8570.4|8568.9|8570.5|8569.3|8569.7|8568.3|26
1651843020000|2022-05-06 13:17:00|8570.5|8569|8569.9|8568.4|8570.8|8569.6|8569.7|8568.2|34
1651843030000|2022-05-06 13:17:10|8569.6|8568.7|8570.1|8568.6|8570.1|8568.8|8569.6|8568.3|19
1651843040000|2022-05-06 13:17:20|8569.9|8568.4|8569.3|8567.8|8570.2|8568.7|8569.3|8567.8|19
1651843050000|2022-05-06 13:17:30|8569.5|8568|8569.4|8567.9|8569.7|8568.4|8569.1|8567.8|17
1651843060000|2022-05-06 13:17:40|8569.3|8567.8|8568.4|8567.5|8569.3|8567.8|8568.2|8567|19
1651843070000|2022-05-06 13:17:50|8568.7|8567.2|8568.6|8567.1|8568.8|8567.4|8568.1|8566.6|22
1651843080000|2022-05-06 13:18:00|8568.7|8567.2|8568.5|8567|8568.7|8567.5|8567.5|8566.3|37
1651843090000|2022-05-06 13:18:10|8568.6|8567.1|8570.1|8568.6|8570.3|8569|8568.4|8566.9|31
1651843100000|2022-05-06 13:18:20|8570|8568.5|8570.3|8568.8|8570.3|8568.8|8569.9|8568.4|26
1651843110000|2022-05-06 13:18:30|8570.6|8569.1|8570.6|8569.1|8571|8569.6|8570.4|8569|41
1651843120000|2022-05-06 13:18:40|8570.5|8569|8570|8568.5|8570.9|8569.4|8569.7|8568.2|35
1651843130000|2022-05-06 13:18:50|8570.1|8568.6|8569.7|8568.2|8570.1|8568.6|8569.3|8567.8|28
1651843140000|2022-05-06 13:19:00|8569.8|8568.3|8570.3|8568.8|8571.1|8569.6|8569.6|8568.1|39
1651843150000|2022-05-06 13:19:10|8570.4|8568.9|8570.1|8568.6|8570.6|8569.2|8569.7|8568.3|38
1651843160000|2022-05-06 13:19:20|8570.2|8568.7|8571|8569.5|8571|8569.6|8570.1|8568.6|31
1651843170000|2022-05-06 13:19:30|8571.1|8569.6|8571|8569.5|8571.2|8569.9|8570.6|8569.3|27
1651843180000|2022-05-06 13:19:40|8571.1|8569.6|8571.4|8569.9|8571.7|8570.3|8570.8|8569.3|41
1651843190000|2022-05-06 13:19:50|8571.5|8570|8572.2|8570.7|8572.3|8570.8|8571.3|8569.8|31
1651843200000|2022-05-06 13:20:00|8572.3|8570.8|8571.6|8570.1|8572.7|8571.3|8571.3|8569.8|33
1651843210000|2022-05-06 13:20:10|8571.5|8570|8570.9|8569.4|8572.2|8571|8570.8|8569.3|34
1651843220000|2022-05-06 13:20:20|8570.6|8569.7|8571|8569.5|8571.3|8570|8570.2|8569.1|31
1651843230000|2022-05-06 13:20:30|8570.7|8569.8|8571.6|8570.1|8571.6|8570.1|8570.6|8569.3|26
1651843240000|2022-05-06 13:20:40|8571.3|8570.4|8571.7|8570.2|8571.7|8570.8|8571|8569.8|31
1651843250000|2022-05-06 13:20:50|8571.5|8570.6|8569.8|8568.3|8571.7|8570.6|8569.5|8568|40
1651843260000|2022-05-06 13:21:00|8569.6|8568.1|8569.7|8568.2|8569.9|8568.4|8569.3|8568|28
1651843270000|2022-05-06 13:21:10|8569.6|8568.1|8568.9|8568|8569.7|8568.3|8568.9|8567.6|38
1651843280000|2022-05-06 13:21:20|8568.8|8567.9|8569.7|8568.2|8570|8568.5|8568.8|8567.9|34
1651843290000|2022-05-06 13:21:30|8569.8|8568.3|8570|8568.5|8570.2|8568.9|8569.2|8568.1|42
1651843300000|2022-05-06 13:21:40|8570.1|8568.6|8569.3|8568.4|8570.1|8568.6|8569.2|8568.1|38
1651843310000|2022-05-06 13:21:50|8569.2|8568.3|8569.3|8567.8|8569.5|8568.3|8568.7|8567.5|37
1651843320000|2022-05-06 13:22:00|8569.2|8567.7|8570|8568.5|8570.3|8569.1|8569|8567.7|40
1651843330000|2022-05-06 13:22:10|8570.1|8568.6|8569.5|8568.6|8570.1|8568.9|8569.2|8568.1|33
1651843340000|2022-05-06 13:22:20|8569.4|8568.5|8569.6|8568.7|8570.1|8568.9|8569|8567.8|29
1651843350000|2022-05-06 13:22:30|8569.3|8568.4|8569.9|8568.4|8570.2|8568.9|8569.2|8568.1|33
1651843360000|2022-05-06 13:22:40|8569.8|8568.3|8569.6|8568.1|8569.8|8568.7|8569|8567.9|34
1651843370000|2022-05-06 13:22:50|8569.5|8568|8569.5|8568|8570.1|8568.6|8569.4|8567.9|30
1651843380000|2022-05-06 13:23:00|8569.6|8568.1|8570|8568.5|8570|8568.5|8569.4|8567.9|24
1651843390000|2022-05-06 13:23:10|8569.8|8568.3|8570.2|8568.7|8570.6|8569.4|8569.8|8568.3|29
1651843400000|2022-05-06 13:23:20|8570.1|8568.6|8569.8|8568.3|8570.2|8568.7|8569.7|8568.2|25
1651843410000|2022-05-06 13:23:30|8569.7|8568.2|8570.2|8569.3|8570.6|8569.4|8569.7|8568.2|26
1651843420000|2022-05-06 13:23:40|8570.3|8569.4|8570.4|8568.9|8570.7|8569.5|8570|8568.9|26
1651843430000|2022-05-06 13:23:50|8570.5|8569|8569.2|8567.7|8570.5|8569|8568.8|8567.5|28
1651843440000|2022-05-06 13:24:00|8569.4|8567.9|8569.6|8568.1|8569.9|8568.4|8569|8567.5|34
1651843450000|2022-05-06 13:24:10|8569.9|8568.4|8570.3|8568.8|8570.3|8568.8|8569.2|8567.9|23
1651843460000|2022-05-06 13:24:20|8570.1|8568.6|8570.6|8569.1|8571|8569.7|8569.8|8568.5|29
1651843470000|2022-05-06 13:24:30|8570.7|8569.2|8570.4|8569.5|8570.8|8569.5|8570.3|8568.9|20
1651843480000|2022-05-06 13:24:40|8570.7|8569.2|8571.1|8570.2|8571.5|8570.2|8570.2|8568.9|35
1651843490000|2022-05-06 13:24:50|8571.3|8570.4|8571.7|8570.2|8571.8|8570.5|8571|8570|30
1651843500000|2022-05-06 13:25:00|8571.6|8570.1|8573.2|8571.7|8573.2|8571.7|8571.6|8570.1|38
1651843510000|2022-05-06 13:25:10|8573.3|8571.8|8571.9|8570.4|8573.3|8571.8|8571.5|8570|33
1651843520000|2022-05-06 13:25:20|8571.8|8570.3|8572.8|8571.3|8573.1|8571.6|8571.8|8570.3|36
1651843530000|2022-05-06 13:25:30|8572.7|8571.2|8572.3|8571.4|8572.8|8571.5|8572.3|8571|21
1651843540000|2022-05-06 13:25:40|8572.4|8571.5|8572.7|8571.8|8573.1|8571.9|8572.3|8571.3|23
1651843550000|2022-05-06 13:25:50|8572.6|8571.7|8572.8|8571.3|8573.5|8572|8572.6|8571.2|15
1651843560000|2022-05-06 13:26:00|8573.3|8571.8|8573.2|8571.7|8573.9|8572.4|8573.1|8571.6|39
1651843570000|2022-05-06 13:26:10|8573.1|8571.6|8571.6|8570.1|8573.1|8571.6|8571.3|8569.8|34
1651843580000|2022-05-06 13:26:20|8571.7|8570.2|8570.9|8569.4|8571.8|8570.3|8570.6|8569.1|23
1651843590000|2022-05-06 13:26:30|8571|8569.5|8570.5|8569|8571.2|8569.9|8570.5|8569|23
1651843600000|2022-05-06 13:26:40|8570.4|8568.9|8570.8|8569.3|8571.4|8569.9|8570.4|8568.9|28
1651843610000|2022-05-06 13:26:50|8570.6|8569.1|8570.8|8569.3|8570.9|8569.4|8570.4|8568.9|22
1651843620000|2022-05-06 13:27:00|8570.9|8569.4|8571.4|8569.9|8571.4|8569.9|8570.7|8569.2|24
1651843630000|2022-05-06 13:27:10|8571.6|8570.1|8572.4|8570.9|8572.4|8571.1|8571.4|8569.9|35
1651843640000|2022-05-06 13:27:20|8572.5|8571|8572.6|8571.1|8572.9|8571.4|8572.2|8571|16
1651843650000|2022-05-06 13:27:30|8572.7|8571.2|8571.9|8570.4|8572.7|8571.6|8571.6|8570.4|28
1651843660000|2022-05-06 13:27:40|8572.5|8571|8572.7|8571.2|8572.7|8571.2|8572.3|8570.8|21
1651843670000|2022-05-06 13:27:50|8572.8|8571.3|8573.5|8572|8573.8|8572.3|8572.8|8571.3|28
1651843680000|2022-05-06 13:28:00|8573.3|8571.8|8573.3|8571.8|8574.5|8573|8573.1|8571.6|40
1651843690000|2022-05-06 13:28:10|8573.4|8571.9|8574|8572.5|8574|8572.5|8573.4|8571.9|22
1651843700000|2022-05-06 13:28:20|8573.8|8572.3|8573.6|8572.1|8573.9|8572.4|8572.8|8571.3|38
1651843710000|2022-05-06 13:28:30|8573.7|8572.2|8573.5|8572|8574.7|8573.3|8573|8571.7|45
1651843720000|2022-05-06 13:28:40|8573.3|8571.8|8574.4|8572.9|8574.7|8573.2|8573.3|8571.8|35
1651843730000|2022-05-06 13:28:50|8574.5|8573|8574.9|8573.4|8575.7|8574.2|8574.5|8573|33
1651843740000|2022-05-06 13:29:00|8574.8|8573.9|8575.4|8573.9|8575.4|8574.1|8574.8|8573.7|17
1651843750000|2022-05-06 13:29:10|8575.3|8573.8|8575.3|8573.8|8575.5|8574|8575.2|8573.7|16
1651843760000|2022-05-06 13:29:20|8575.4|8573.9|8575.5|8574|8575.6|8574.1|8575.2|8573.7|21
1651843770000|2022-05-06 13:29:30|8575.6|8574.1|8575.3|8573.8|8575.7|8574.3|8575.2|8573.8|16
1651843780000|2022-05-06 13:29:40|8575.4|8573.9|8575.3|8573.8|8575.6|8574.1|8575.3|8573.8|17
1651843790000|2022-05-06 13:29:50|8575.2|8573.7|8575.4|8573.9|8575.6|8574.1|8575.2|8573.7|14
1651843800000|2022-05-06 13:30:00|8575.3|8573.8|8575.2|8573.7|8575.5|8574|8575|8573.5|18
1651843810000|2022-05-06 13:30:10|8575.3|8573.8|8575.4|8573.9|8575.6|8574.4|8574.7|8573.2|31
1651843820000|2022-05-06 13:30:20|8575.3|8573.8|8575.2|8573.7|8575.8|8574.3|8575|8573.5|30
1651843830000|2022-05-06 13:30:30|8575|8573.5|8575.9|8574.4|8576.3|8574.8|8575|8573.5|30
1651843840000|2022-05-06 13:30:40|8575.5|8574|8576.1|8574.6|8576.3|8574.8|8575.5|8574|30
1651843850000|2022-05-06 13:30:50|8576.2|8574.7|8575.4|8573.9|8576.5|8575|8575.4|8573.9|28
1651843860000|2022-05-06 13:31:00|8575.5|8574|8575.6|8574.1|8575.6|8574.1|8574.8|8573.3|24
1651843870000|2022-05-06 13:31:10|8575.5|8574|8573.4|8571.9|8575.6|8574.1|8572.6|8571.1|29
1651843880000|2022-05-06 13:31:20|8573.5|8572|8573.3|8571.8|8573.9|8572.4|8572.2|8570.7|25
1651843890000|2022-05-06 13:31:30|8573.4|8571.9|8574|8572.5|8574.5|8573|8573.3|8571.8|25
1651843900000|2022-05-06 13:31:40|8574.2|8572.7|8574.8|8573.3|8575.3|8573.8|8574.2|8572.7|26
1651843910000|2022-05-06 13:31:50|8574.9|8573.4|8575|8573.5|8575.2|8573.7|8574.4|8573.1|16
1651843920000|2022-05-06 13:32:00|8575.3|8573.8|8575.2|8573.7|8575.6|8574.2|8574.9|8573.6|30
1651843930000|2022-05-06 13:32:10|8575.3|8573.8|8575.3|8573.8|8575.4|8574.1|8574.4|8573.2|30
1651843940000|2022-05-06 13:32:20|8575.5|8574|8574.8|8573.3|8575.5|8574|8574.6|8573.2|28
1651843950000|2022-05-06 13:32:30|8575|8573.5|8574.3|8572.8|8575.1|8573.6|8573.7|8572.6|19
1651843960000|2022-05-06 13:32:40|8574.2|8572.7|8575.2|8573.7|8575.2|8573.9|8574.1|8572.6|23
1651843970000|2022-05-06 13:32:50|8575.1|8573.6|8575|8573.5|8575.3|8573.8|8574.3|8573.2|20
1651843980000|2022-05-06 13:33:00|8574.9|8573.4|8575.4|8573.9|8575.4|8573.9|8574.8|8573.3|18
1651843990000|2022-05-06 13:33:10|8575.3|8573.8|8576.1|8574.6|8576.4|8575|8575.3|8573.8|21
1651844000000|2022-05-06 13:33:20|8576.2|8574.7|8575.9|8574.4|8576.6|8575.1|8575.9|8574.4|20
1651844010000|2022-05-06 13:33:30|8575.6|8574.1|8575.7|8574.2|8575.7|8574.3|8574.8|8573.4|25
1651844020000|2022-05-06 13:33:40|8575.8|8574.3|8576.1|8574.6|8576.3|8574.8|8575.6|8574.1|17
1651844030000|2022-05-06 13:33:50|8575.9|8574.4|8577|8575.5|8577|8575.5|8575.5|8574|18
1651844040000|2022-05-06 13:34:00|8576.9|8575.4|8578.2|8576.7|8578.2|8576.7|8576.9|8575.4|18
1651844050000|2022-05-06 13:34:10|8578.1|8576.6|8578.4|8576.9|8578.9|8577.4|8578.1|8576.6|22
1651844060000|2022-05-06 13:34:20|8578.5|8577|8578.6|8577.1|8579.1|8577.8|8578.4|8577|25
1651844070000|2022-05-06 13:34:30|8578.4|8576.9|8579.6|8578.1|8579.8|8578.3|8577.3|8575.9|27
1651844080000|2022-05-06 13:34:40|8579.4|8577.9|8578.7|8577.2|8579.5|8578|8578.3|8576.8|20
1651844090000|2022-05-06 13:34:50|8578.6|8577.1|8577.7|8576.2|8578.8|8577.3|8577.4|8576.2|16
1651844100000|2022-05-06 13:35:00|8577.5|8576|8577.8|8576.3|8578.3|8576.8|8577.5|8576|24
1651844110000|2022-05-06 13:35:10|8577.9|8576.4|8578.4|8576.9|8578.8|8577.3|8577.9|8576.4|21
1651844120000|2022-05-06 13:35:20|8578.3|8576.8|8579.1|8577.6|8579.2|8577.7|8578.2|8576.7|21
1651844130000|2022-05-06 13:35:30|8578.9|8577.4|8578.2|8577.3|8579.1|8577.6|8578.1|8576.6|21
1651844140000|2022-05-06 13:35:40|8578.3|8577.4|8578.8|8577.3|8579|8577.7|8578.3|8577|30
1651844150000|2022-05-06 13:35:50|8578.7|8577.2|8578.6|8577.1|8578.7|8577.4|8578.1|8576.8|18
1651844160000|2022-05-06 13:36:00|8578.7|8577.2|8579.4|8577.9|8579.6|8578.1|8578.5|8577.2|29
1651844170000|2022-05-06 13:36:10|8579.6|8578.1|8580.4|8578.9|8580.4|8578.9|8579|8577.8|27
1651844180000|2022-05-06 13:36:20|8580.1|8578.6|8579.8|8578.3|8580.1|8578.6|8579.2|8577.7|29
1651844190000|2022-05-06 13:36:30|8580.1|8578.6|8580.2|8578.7|8580.5|8579|8579.9|8578.4|30
1651844200000|2022-05-06 13:36:40|8580.3|8578.8|8581.4|8579.9|8581.5|8580|8580.2|8578.7|30
1651844210000|2022-05-06 13:36:50|8581.5|8580|8581.2|8580.3|8581.6|8580.3|8580.8|8579.3|33
1651844220000|2022-05-06 13:37:00|8581.1|8580.2|8580.6|8579.7|8581.4|8580.4|8580.1|8579|48
1651844230000|2022-05-06 13:37:10|8580.5|8579.6|8580.7|8579.8|8580.9|8580|8580.2|8579|25
1651844240000|2022-05-06 13:37:20|8580.6|8579.7|8580.2|8578.7|8581.2|8580.1|8579.7|8578.4|33
1651844250000|2022-05-06 13:37:30|8580.1|8578.6|8580.2|8579.3|8580.3|8579.4|8579.7|8578.6|26
1651844260000|2022-05-06 13:37:40|8580.4|8579.5|8579.9|8579|8580.4|8579.5|8579.4|8578.4|23
1651844270000|2022-05-06 13:37:50|8580|8579.1|8579.6|8578.7|8580.4|8579.2|8579.6|8578.3|35
1651844280000|2022-05-06 13:38:00|8579.7|8578.8|8580|8579.1|8580.2|8579.3|8579.6|8578.6|28
1651844290000|2022-05-06 13:38:10|8579.9|8579|8579.9|8579|8580.3|8579.1|8579.1|8577.9|42
1651844300000|2022-05-06 13:38:20|8579.8|8578.9|8580.5|8579|8580.5|8579.4|8579.7|8578.6|31
1651844310000|2022-05-06 13:38:30|8580.3|8579.4|8580.6|8579.7|8580.6|8579.7|8579.8|8578.6|32
1651844320000|2022-05-06 13:38:40|8580.4|8579.5|8580.1|8579.2|8581.1|8579.9|8580|8579.1|43
1651844330000|2022-05-06 13:38:50|8580|8579.1|8580.8|8579.9|8581.5|8580.5|8580|8579.1|31
1651844340000|2022-05-06 13:39:00|8581.1|8580.2|8581.3|8580.4|8581.4|8580.5|8579.3|8578.2|46
1651844350000|2022-05-06 13:39:10|8581.6|8580.1|8582.2|8581.3|8582.8|8581.7|8581.3|8580.1|48
1651844360000|2022-05-06 13:39:20|8582.3|8580.8|8581.6|8580.1|8582.3|8581.1|8581.1|8580|55
1651844370000|2022-05-06 13:39:30|8581.4|8579.9|8580.6|8579.7|8581.8|8580.6|8580.6|8579.5|36
1651844380000|2022-05-06 13:39:40|8581|8579.5|8580.3|8579.4|8581.1|8580.1|8580.1|8578.9|42
1651844390000|2022-05-06 13:39:50|8580.2|8579.3|8580.5|8579|8580.7|8579.8|8580.1|8578.8|31
1651844400000|2022-05-06 13:40:00|8580.6|8579.1|8579.7|8578.8|8580.7|8579.8|8579.7|8578.6|41
1651844410000|2022-05-06 13:40:10|8579.8|8578.9|8580.3|8579.4|8580.4|8579.5|8579.7|8578.6|37
1651844420000|2022-05-06 13:40:20|8581.1|8579.6|8581.4|8579.9|8581.4|8580.4|8580.5|8579.6|36
1651844430000|2022-05-06 13:40:30|8581.1|8580.2|8582.2|8581.3|8582.6|8581.4|8580.9|8579.9|42
1651844440000|2022-05-06 13:40:40|8582.5|8581|8582.8|8581.3|8582.8|8581.6|8581.8|8580.9|30
1651844450000|2022-05-06 13:40:50|8582.7|8581.2|8584.6|8583.7|8584.6|8583.7|8582.2|8581.2|45
1651844460000|2022-05-06 13:41:00|8585.1|8583.6|8584.2|8583.3|8585.1|8583.9|8583|8581.9|56
1651844470000|2022-05-06 13:41:10|8584.4|8583.5|8585.4|8583.9|8585.7|8584.3|8584.4|8583.5|43
1651844480000|2022-05-06 13:41:20|8585.3|8583.8|8584.7|8583.8|8585.3|8584.3|8584.6|8583.5|38
1651844490000|2022-05-06 13:41:30|8584.6|8583.7|8585.1|8584.2|8585.6|8584.5|8584.5|8583.6|35
1651844500000|2022-05-06 13:41:40|8585.2|8584.3|8585.5|8584.6|8586.4|8585.3|8585.1|8584|47
1651844510000|2022-05-06 13:41:50|8585.4|8584.5|8585.6|8584.7|8586.1|8585|8585.3|8584.3|35
1651844520000|2022-05-06 13:42:00|8585.5|8584.6|8586.9|8586|8586.9|8586|8585.3|8584.3|45
1651844530000|2022-05-06 13:42:10|8587|8586.1|8586.8|8585.9|8588|8586.9|8586.8|8585.9|48
1651844540000|2022-05-06 13:42:20|8587.1|8585.6|8586.6|8585.7|8588.1|8587.2|8586.6|8585.6|36
1651844550000|2022-05-06 13:42:30|8586.8|8585.9|8587.6|8586.7|8587.9|8586.7|8586.8|8585.7|42
1651844560000|2022-05-06 13:42:40|8588|8586.5|8587.4|8586.5|8588.2|8586.9|8587.4|8586.1|48
1651844570000|2022-05-06 13:42:50|8587.5|8586.6|8587.7|8586.8|8588.3|8587.4|8587.3|8586.3|46
1651844580000|2022-05-06 13:43:00|8587.8|8586.9|8588.5|8587.6|8588.5|8587.6|8587.6|8586.6|38
1651844590000|2022-05-06 13:43:10|8588.4|8587.5|8589.3|8588.4|8589.5|8588.5|8588.3|8587.2|38
1651844600000|2022-05-06 13:43:20|8589.2|8588.3|8589.4|8588.5|8590|8589|8589|8588|44
1651844610000|2022-05-06 13:43:30|8589.3|8588.4|8590|8589.1|8590.2|8589.3|8589.3|8588.3|41
1651844620000|2022-05-06 13:43:40|8589.9|8589|8591.4|8590.5|8591.4|8590.5|8589.8|8588.5|46
1651844630000|2022-05-06 13:43:50|8591.3|8590.4|8591.7|8590.2|8591.7|8590.8|8591|8589.8|41
1651844640000|2022-05-06 13:44:00|8591.6|8590.1|8591.7|8590.8|8592.2|8591|8590.7|8589.5|39
1651844650000|2022-05-06 13:44:10|8591.8|8590.9|8590.4|8589.5|8592|8590.9|8590.1|8588.8|43
1651844660000|2022-05-06 13:44:20|8590.3|8589.4|8589.8|8588.9|8590.6|8589.5|8589.6|8588.4|43
1651844670000|2022-05-06 13:44:30|8589.2|8588.3|8589.6|8588.7|8589.8|8588.9|8589.1|8587.8|41
1651844680000|2022-05-06 13:44:40|8589.8|8588.3|8588|8587.1|8589.8|8588.4|8587.7|8586.8|38
1651844690000|2022-05-06 13:44:50|8588.1|8587.2|8587.3|8586.4|8588.6|8587.5|8586.9|8586|54
1651844700000|2022-05-06 13:45:00|8587.2|8586.3|8585.2|8583.7|8587.4|8586.3|8585|8583.5|42
1651844710000|2022-05-06 13:45:10|8585.1|8583.6|8586.5|8585|8586.5|8585.4|8585|8583.6|40
1651844720000|2022-05-06 13:45:20|8586.6|8585.1|8586.4|8585.5|8587|8586.1|8585.8|8584.6|45
1651844730000|2022-05-06 13:45:30|8586.5|8585.6|8586.2|8585.3|8587|8585.8|8586|8584.9|37
1651844740000|2022-05-06 13:45:40|8586.1|8585.2|8586.3|8585.4|8586.8|8585.7|8586|8584.7|42
1651844750000|2022-05-06 13:45:50|8586.2|8585.3|8586.6|8585.7|8587.2|8585.9|8586.1|8584.9|36
1651844760000|2022-05-06 13:46:00|8586.7|8585.8|8586.9|8585.4|8587.6|8586.3|8586.4|8585.3|41
1651844770000|2022-05-06 13:46:10|8586.4|8585.5|8586.5|8585.6|8587.3|8586.2|8586.4|8585.2|39
1651844780000|2022-05-06 13:46:20|8586.7|8585.8|8585.3|8584.4|8587|8585.8|8585.2|8584.3|34
1651844790000|2022-05-06 13:46:30|8585.6|8584.1|8586.4|8585.5|8586.6|8585.5|8585.3|8584.1|27
1651844800000|2022-05-06 13:46:40|8586.5|8585.6|8586.5|8585|8587.1|8585.9|8585.7|8584.8|50
1651844810000|2022-05-06 13:46:50|8586.6|8585.1|8587|8585.5|8587.3|8585.8|8585.8|8584.7|50
1651844820000|2022-05-06 13:47:00|8586.7|8585.8|8586.3|8584.8|8587.1|8585.9|8585.9|8584.8|47
1651844830000|2022-05-06 13:47:10|8586.1|8585.2|8586.1|8585.2|8586.6|8585.4|8585.8|8584.6|40
1651844840000|2022-05-06 13:47:20|8586.3|8585.4|8586.5|8585.6|8587|8585.8|8586|8584.8|45
1651844850000|2022-05-06 13:47:30|8586.6|8585.7|8586.6|8585.7|8587.2|8585.9|8586.4|8585|37
1651844860000|2022-05-06 13:47:40|8586.5|8585.6|8586|8585.1|8586.6|8585.7|8585.6|8584.7|28
1651844870000|2022-05-06 13:47:50|8585.9|8585|8585.8|8584.9|8586.9|8585.6|8585.4|8584.5|36
1651844880000|2022-05-06 13:48:00|8586.1|8585.2|8585.1|8584.2|8586.5|8585.4|8585.1|8584|38
1651844890000|2022-05-06 13:48:10|8585|8584.1|8584.9|8584|8585.5|8584.3|8584.6|8583.6|35
1651844900000|2022-05-06 13:48:20|8585.4|8583.9|8584.5|8583.6|8585.5|8584.3|8584.1|8583|43
1651844910000|2022-05-06 13:48:30|8584.6|8583.7|8584.8|8583.9|8585.2|8584|8584.4|8583.3|36
1651844920000|2022-05-06 13:48:40|8584.7|8583.8|8584.2|8583.3|8585|8583.8|8583.9|8582.7|42
1651844930000|2022-05-06 13:48:50|8584.3|8583.4|8583.2|8582.3|8584.7|8583.6|8583.2|8582.3|34
1651844940000|2022-05-06 13:49:00|8583.3|8582.4|8582.5|8581.6|8583.5|8582.6|8582.5|8581.5|41
1651844950000|2022-05-06 13:49:10|8582.4|8581.5|8581.8|8580.9|8582.9|8581.7|8581.7|8580.5|38
1651844960000|2022-05-06 13:49:20|8581.9|8581|8581.7|8580.2|8582.3|8581.1|8581.5|8580.2|33
1651844970000|2022-05-06 13:49:30|8581.3|8580.4|8581.5|8580|8581.7|8580.6|8580.9|8579.8|44
1651844980000|2022-05-06 13:49:40|8581.4|8579.9|8580.6|8579.7|8581.5|8580.2|8580.6|8579.3|41
1651844990000|2022-05-06 13:49:50|8580.5|8579.6|8581.5|8580.6|8581.8|8580.7|8580.5|8579.6|41
1651845000000|2022-05-06 13:50:00|8581.8|8580.3|8580.4|8578.9|8582.2|8581|8580.1|8578.9|50
1651845010000|2022-05-06 13:50:10|8580.3|8578.8|8579|8577.5|8580.3|8579.1|8578.6|8577.4|53
1651845020000|2022-05-06 13:50:20|8579.1|8577.6|8579.4|8577.9|8579.9|8578.6|8578.7|8577.5|49
1651845030000|2022-05-06 13:50:30|8579.1|8578.2|8578.6|8577.7|8579.2|8578.2|8578.1|8576.9|46
1651845040000|2022-05-06 13:50:40|8578.7|8577.8|8579.4|8578.5|8579.7|8578.5|8578.7|8577.8|44
1651845050000|2022-05-06 13:50:50|8579.7|8578.8|8580.3|8578.8|8580.3|8579.4|8579.5|8578.3|43
1651845060000|2022-05-06 13:51:00|8580|8579.1|8580.1|8579.2|8580.6|8579.3|8579.4|8578.4|31
1651845070000|2022-05-06 13:51:10|8580.2|8579.3|8580.6|8579.7|8581.2|8580|8580.2|8579.1|40
1651845080000|2022-05-06 13:51:20|8580.7|8579.8|8579.5|8578.6|8581|8580.1|8579.2|8578.3|45
1651845090000|2022-05-06 13:51:30|8579.4|8578.5|8579.3|8578.4|8579.9|8579|8579|8577.8|37
1651845100000|2022-05-06 13:51:40|8579.7|8578.2|8579.5|8578|8579.8|8578.7|8579|8577.9|38
1651845110000|2022-05-06 13:51:50|8579.4|8577.9|8579.9|8579|8580.1|8579|8578.6|8577.4|45
1651845120000|2022-05-06 13:52:00|8580|8578.5|8580.9|8579.4|8580.9|8579.5|8579.7|8578.5|39
1651845130000|2022-05-06 13:52:10|8580.6|8579.7|8581.5|8580.6|8581.5|8580.6|8580|8578.8|46
1651845140000|2022-05-06 13:52:20|8581.7|8580.8|8581.4|8580.5|8582|8580.9|8580.9|8579.7|55
1651845150000|2022-05-06 13:52:30|8581.6|8580.1|8582.2|8581.3|8582.5|8581.4|8581.1|8579.9|40
1651845160000|2022-05-06 13:52:40|8582.1|8581.2|8581.1|8580.2|8582.4|8581.3|8581.1|8580.1|48
1651845170000|2022-05-06 13:52:50|8581.3|8580.4|8581.6|8580.7|8582.2|8581|8581.3|8580.2|35
1651845180000|2022-05-06 13:53:00|8582.2|8581|8583|8581.5|8583|8581.8|8581.7|8580.8|37
1651845190000|2022-05-06 13:53:10|8583.1|8581.6|8583.7|8582.8|8584.1|8583|8582.6|8581.5|48
1651845200000|2022-05-06 13:53:20|8583.9|8583|8582.7|8581.8|8584.2|8583|8582.4|8581.2|50
1651845210000|2022-05-06 13:53:30|8583|8581.5|8581.6|8580.1|8583|8581.7|8581.3|8580|42
1651845220000|2022-05-06 13:53:40|8581.7|8580.2|8581.3|8580.4|8582.2|8580.7|8580.8|8579.5|43
1651845230000|2022-05-06 13:53:50|8581.2|8580.3|8581.3|8580.4|8581.6|8580.5|8580.9|8579.4|48
1651845240000|2022-05-06 13:54:00|8581.4|8580.5|8582.1|8581.2|8582.7|8581.5|8581.4|8580.3|52
1651845250000|2022-05-06 13:54:10|8582|8581.1|8585.1|8583.6|8585.2|8584.1|8582|8581.1|40
1651845260000|2022-05-06 13:54:20|8585|8583.5|8586.4|8584.9|8586.5|8585.3|8584.7|8583.3|44
1651845270000|2022-05-06 13:54:30|8586|8585.1|8587.8|8586.3|8587.8|8586.3|8585.7|8584.5|44
1651845280000|2022-05-06 13:54:40|8587.6|8586.1|8588.1|8586.6|8588.1|8586.7|8586.2|8584.8|55
1651845290000|2022-05-06 13:54:50|8587.6|8586.7|8587.7|8586.2|8588.8|8587.3|8586.5|8585.3|62
1651845300000|2022-05-06 13:55:00|8587.6|8586.1|8587.2|8585.7|8588.1|8586.6|8586.4|8585.4|52
1651845310000|2022-05-06 13:55:10|8586.9|8585.4|8586.5|8585.6|8587.3|8586|8585.4|8584.2|49
1651845320000|2022-05-06 13:55:20|8586.4|8585.5|8584.8|8583.9|8586.4|8585.5|8584.7|8583.6|49
1651845330000|2022-05-06 13:55:30|8585|8584.1|8585.6|8584.7|8585.8|8584.7|8584.5|8583.3|49
1651845340000|2022-05-06 13:55:40|8585.8|8584.9|8586|8585.1|8586.2|8585.1|8585|8584|43
1651845350000|2022-05-06 13:55:50|8585.9|8585|8585.6|8584.1|8586.3|8585.2|8585|8583.9|41
1651845360000|2022-05-06 13:56:00|8585.3|8584.4|8585.7|8584.8|8586|8584.9|8584.9|8584|32
1651845370000|2022-05-06 13:56:10|8585.8|8584.9|8584.8|8583.3|8586.5|8585.2|8584.5|8583.3|32
1651845380000|2022-05-06 13:56:20|8584.9|8583.4|8584.8|8583.9|8586|8585.1|8584.6|8583.4|54
1651845390000|2022-05-06 13:56:30|8584.9|8584|8584.3|8583.4|8585.2|8584|8584.1|8583|48
1651845400000|2022-05-06 13:56:40|8584.5|8583|8584.9|8583.4|8585.3|8584.1|8583.8|8582.7|42
1651845410000|2022-05-06 13:56:50|8584.6|8583.7|8583.6|8582.1|8584.8|8583.8|8583|8581.7|51
1651845420000|2022-05-06 13:57:00|8583.7|8582.2|8582.5|8581.6|8583.7|8582.5|8582.3|8581.2|45
1651845430000|2022-05-06 13:57:10|8582.6|8581.7|8582.2|8581.3|8583.1|8581.8|8581.9|8580.9|48
1651845440000|2022-05-06 13:57:20|8582.5|8581|8582.5|8581.6|8583.1|8581.9|8582.2|8581|36
1651845450000|2022-05-06 13:57:30|8582.6|8581.7|8583.5|8582|8583.5|8582.4|8582.6|8581.7|34
1651845460000|2022-05-06 13:57:40|8583.6|8582.1|8584.6|8583.1|8584.8|8583.9|8583.2|8582.1|43
1651845470000|2022-05-06 13:57:50|8584.7|8583.2|8583.7|8582.8|8585.2|8584|8583.7|8582.5|34
1651845480000|2022-05-06 13:58:00|8584.1|8582.6|8584.3|8582.8|8584.7|8583.5|8583.7|8582.4|46
1651845490000|2022-05-06 13:58:10|8584.2|8582.7|8583.9|8582.4|8584.7|8583.5|8583.6|8582.3|48
1651845500000|2022-05-06 13:58:20|8583.7|8582.2|8582.8|8581.9|8583.7|8582.5|8582.4|8581.2|34
1651845510000|2022-05-06 13:58:30|8582.9|8582|8582.5|8581.6|8583.5|8582.3|8582.4|8581.1|34
1651845520000|2022-05-06 13:58:40|8582.6|8581.7|8582.3|8581.4|8583|8581.8|8582|8580.8|27
1651845530000|2022-05-06 13:58:50|8582.4|8580.9|8582.1|8580.6|8582.6|8581.7|8581.6|8580.2|38
1651845540000|2022-05-06 13:59:00|8581.9|8581|8582.7|8581.2|8582.7|8581.8|8581.8|8580.8|28
1651845550000|2022-05-06 13:59:10|8582.6|8581.1|8581.5|8580.6|8582.6|8581.1|8581.2|8580.1|35
1651845560000|2022-05-06 13:59:20|8581.9|8580.4|8580|8578.5|8582|8580.6|8579.9|8578.4|48
1651845570000|2022-05-06 13:59:30|8580.1|8578.6|8580.2|8579.3|8580.6|8579.3|8579.6|8578.3|39
1651845580000|2022-05-06 13:59:40|8580.1|8579.2|8580.2|8578.7|8581|8579.8|8579.7|8578.4|45
1651845590000|2022-05-06 13:59:50|8580|8578.5|8580.4|8578.9|8580.4|8578.9|8579.1|8578|47
1651845600000|2022-05-06 14:00:00|8580.3|8578.8|8578.6|8577.1|8580.5|8579|8578.2|8577|46
1651845610000|2022-05-06 14:00:10|8578.2|8577.3|8579.3|8578.4|8579.8|8578.4|8577.9|8576.9|58
1651845620000|2022-05-06 14:00:20|8579.6|8578.1|8579.8|8578.3|8580.3|8579|8579.2|8577.9|55
1651845630000|2022-05-06 14:00:30|8579.6|8578.1|8577.7|8576.2|8579.7|8578.2|8577.4|8576.2|57
1651845640000|2022-05-06 14:00:40|8577.9|8576.4|8578.2|8576.7|8578.2|8577|8576.7|8575.5|43
1651845650000|2022-05-06 14:00:50|8578.3|8576.8|8578.3|8576.8|8579|8577.6|8577.8|8576.5|54
1651845660000|2022-05-06 14:01:00|8578.2|8576.7|8578.4|8576.9|8579.3|8578|8577.9|8576.5|52
1651845670000|2022-05-06 14:01:10|8578.5|8577|8578.2|8576.7|8578.7|8577.5|8577.9|8576.7|29
1651845680000|2022-05-06 14:01:20|8578.3|8576.8|8578.4|8576.9|8578.5|8577.3|8577.8|8576.6|44
1651845690000|2022-05-06 14:01:30|8578.2|8576.7|8577.6|8576.1|8578.4|8576.9|8577.5|8576|45
1651845700000|2022-05-06 14:01:40|8577.7|8576.2|8577.9|8576.4|8578.4|8577.3|8577.1|8575.8|45
1651845710000|2022-05-06 14:01:50|8577.8|8576.3|8577.8|8576.3|8579|8577.8|8577.6|8576.2|49
1651845720000|2022-05-06 14:02:00|8577.9|8576.4|8578.4|8576.9|8578.4|8577.4|8577.2|8576|44
1651845730000|2022-05-06 14:02:10|8578.3|8576.8|8578.1|8577.2|8578.6|8577.6|8577.2|8576|40
1651845740000|2022-05-06 14:02:20|8578|8577.1|8578.4|8577.5|8578.5|8577.6|8578|8577.1|35
1651845750000|2022-05-06 14:02:30|8578.3|8577.4|8578.6|8577.7|8579.3|8578.3|8578.1|8577.1|48
1651845760000|2022-05-06 14:02:40|8579|8578.1|8578.9|8577.4|8579.4|8578.3|8578.6|8577.4|36
1651845770000|2022-05-06 14:02:50|8578.8|8577.3|8579.5|8578|8579.6|8578.4|8578.3|8577.1|33
1651845780000|2022-05-06 14:03:00|8579.6|8578.1|8580|8579.1|8580.3|8579.1|8579.1|8577.8|42
1651845790000|2022-05-06 14:03:10|8580.3|8578.8|8579.3|8578.4|8580.4|8579.1|8579|8577.8|52
1651845800000|2022-05-06 14:03:20|8579.2|8578.3|8578.4|8577.5|8579.5|8578.4|8578.1|8577.2|38
1651845810000|2022-05-06 14:03:30|8578.5|8577.6|8578|8577.1|8579.1|8577.9|8577.9|8576.7|40
1651845820000|2022-05-06 14:03:40|8578.1|8577.2|8577.2|8576.3|8578.5|8577.3|8577.2|8575.9|44
1651845830000|2022-05-06 14:03:50|8577.3|8576.4|8576.8|8575.3|8577.4|8576.5|8576.5|8575.3|48
1651845840000|2022-05-06 14:04:00|8576.5|8575.6|8576.5|8575.6|8577.7|8576.5|8575.8|8574.7|48
1651845850000|2022-05-06 14:04:10|8576.4|8575.5|8575.9|8574.4|8577|8575.7|8575.6|8574.4|48
1651845860000|2022-05-06 14:04:20|8576|8574.5|8575.7|8574.2|8576|8574.9|8575.2|8574|33
1651845870000|2022-05-06 14:04:30|8575.4|8574.5|8575.7|8574.8|8576.1|8575|8575.1|8574|36
1651845880000|2022-05-06 14:04:40|8576.1|8574.6|8575.6|8574.7|8576.3|8575.3|8574.7|8573.7|45
1651845890000|2022-05-06 14:04:50|8576|8574.5|8576.1|8575.2|8576.4|8575.3|8575.2|8574|43
1651845900000|2022-05-06 14:05:00|8576.2|8575.3|8575.7|8574.8|8576.5|8575.4|8575.3|8574.4|47
1651845910000|2022-05-06 14:05:10|8575.6|8574.7|8574.9|8573.4|8575.8|8574.7|8574.3|8573.4|44
1651845920000|2022-05-06 14:05:20|8575|8573.5|8573.1|8572.2|8575|8573.6|8573.1|8572|45
1651845930000|2022-05-06 14:05:30|8573.3|8571.8|8573.6|8572.7|8573.9|8573|8572.8|8571.6|39
1651845940000|2022-05-06 14:05:40|8573.5|8572.6|8574|8573.1|8574.4|8573.5|8573.4|8572.5|30
1651845950000|2022-05-06 14:05:50|8573.9|8573|8572.6|8571.7|8573.9|8573|8572.6|8571.7|41
1651845960000|2022-05-06 14:06:00|8572.7|8571.8|8573|8572.1|8573.6|8572.5|8572.7|8571.6|41
1651845970000|2022-05-06 14:06:10|8573.1|8572.2|8571.5|8570.6|8573.1|8572.2|8571.4|8570.3|44
1651845980000|2022-05-06 14:06:20|8571.7|8570.2|8571.4|8570.5|8572|8571|8571.1|8569.7|46
1651845990000|2022-05-06 14:06:30|8571.2|8570.3|8570.7|8569.8|8572|8571|8570.6|8569.5|38
1651846000000|2022-05-06 14:06:40|8570.8|8569.9|8570.5|8569|8571.6|8570.7|8570|8568.8|40
1651846010000|2022-05-06 14:06:50|8570.6|8569.1|8567.7|8566.2|8570.6|8569.5|8567.4|8566|45
1651846020000|2022-05-06 14:07:00|8568|8566.5|8569.7|8568.2|8569.7|8568.6|8567.3|8565.8|55
1651846030000|2022-05-06 14:07:10|8569.8|8568.3|8570.2|8569.3|8570.5|8569.4|8568.9|8567.5|45
1651846040000|2022-05-06 14:07:20|8570.5|8569|8571.5|8570|8572.3|8571.1|8570.1|8569|50
1651846050000|2022-05-06 14:07:30|8571.2|8570.3|8571.9|8571|8572.7|8571.6|8571.1|8570.2|46
1651846060000|2022-05-06 14:07:40|8572|8571.1|8572.4|8571.5|8572.7|8571.5|8571.6|8570.7|47
1651846070000|2022-05-06 14:07:50|8572.3|8571.4|8572.5|8571|8573|8571.9|8571.3|8570.4|45
1651846080000|2022-05-06 14:08:00|8572.6|8571.1|8573.7|8572.8|8574.1|8572.9|8572.3|8571.1|36
1651846090000|2022-05-06 14:08:10|8573.8|8572.9|8573.6|8572.1|8574.3|8573.1|8573.3|8572.1|46
1651846100000|2022-05-06 14:08:20|8573.7|8572.2|8573.6|8572.1|8573.8|8572.5|8572.9|8571.8|40
1651846110000|2022-05-06 14:08:30|8573.3|8572.4|8574.3|8573.4|8574.6|8573.4|8573|8571.8|44
1651846120000|2022-05-06 14:08:40|8574.6|8573.1|8572.8|8571.9|8574.7|8573.6|8572.6|8571.4|36
1651846130000|2022-05-06 14:08:50|8572.7|8571.8|8573.1|8572.2|8573.4|8572.3|8572.4|8571.1|39
1651846140000|2022-05-06 14:09:00|8573|8572.1|8574.4|8572.9|8574.9|8573.8|8572.5|8571.4|38
1651846150000|2022-05-06 14:09:10|8574|8573.1|8574.6|8573.7|8575.2|8573.9|8573.9|8573|33
1651846160000|2022-05-06 14:09:20|8575|8573.5|8574.7|8573.2|8575|8573.8|8573.5|8572.4|37
1651846170000|2022-05-06 14:09:30|8574.5|8573|8574.7|8573.8|8575.1|8573.9|8574|8573|31
1651846180000|2022-05-06 14:09:40|8574.9|8574|8576|8575.1|8576.6|8575.3|8574.9|8573.9|29
1651846190000|2022-05-06 14:09:50|8575.9|8575|8576.2|8575.3|8576.6|8575.5|8575.7|8574.6|41
1651846200000|2022-05-06 14:10:00|8576.1|8575.2|8576|8575.1|8576.1|8575.2|8575.8|8574.9|30
1651846210000|2022-05-06 14:10:10|8575.9|8575|8576.9|8576|8577.3|8576|8575.4|8574.5|34
1651846220000|2022-05-06 14:10:20|8577.2|8575.7|8576.5|8575|8577.3|8576.1|8576.2|8575|38
1651846230000|2022-05-06 14:10:30|8576.6|8575.1|8576.9|8575.4|8577.2|8576|8576.3|8575|29
1651846240000|2022-05-06 14:10:40|8577.3|8575.8|8578|8576.5|8578.4|8577.1|8577.3|8575.8|38
1651846250000|2022-05-06 14:10:50|8577.7|8576.8|8577.8|8576.9|8578.3|8577.1|8577.3|8576.3|34
1651846260000|2022-05-06 14:11:00|8577.9|8577|8577.3|8575.8|8578.3|8577|8577|8575.8|37
1651846270000|2022-05-06 14:11:10|8577.4|8575.9|8576.5|8575|8577.6|8576.4|8576.1|8575|34
1651846280000|2022-05-06 14:11:20|8576.4|8574.9|8576|8575.1|8576.6|8575.3|8575.8|8574.7|40
1651846290000|2022-05-06 14:11:30|8576.4|8574.9|8576.2|8574.7|8576.7|8575.4|8575.2|8573.8|41
1651846300000|2022-05-06 14:11:40|8575.8|8574.9|8576.4|8574.9|8576.7|8575.5|8575.5|8574.2|45
1651846310000|2022-05-06 14:11:50|8576.3|8574.8|8577.2|8575.7|8577.3|8575.9|8575.8|8574.7|51
1651846320000|2022-05-06 14:12:00|8577.3|8575.8|8577.3|8576.4|8578|8576.7|8576.8|8575.5|47
1651846330000|2022-05-06 14:12:10|8577.4|8576.5|8578.3|8577.4|8578.4|8577.5|8577.3|8576.1|27
1651846340000|2022-05-06 14:12:20|8578.4|8577.5|8579.2|8577.7|8579.3|8578.1|8577.9|8576.8|41
1651846350000|2022-05-06 14:12:30|8579.3|8577.8|8579.5|8578|8579.6|8578.3|8578.6|8577.4|28
1651846360000|2022-05-06 14:12:40|8579.1|8578.2|8579.2|8577.7|8579.5|8578.4|8578.8|8577.6|47
1651846370000|2022-05-06 14:12:50|8578.9|8578|8579.2|8578.3|8579.6|8578.5|8578.4|8577.5|47
1651846380000|2022-05-06 14:13:00|8579.3|8578.4|8579.5|8578|8579.7|8578.5|8579.1|8577.9|29
1651846390000|2022-05-06 14:13:10|8579.4|8577.9|8578.1|8577.2|8579.5|8578.2|8578.1|8577.2|29
1651846400000|2022-05-06 14:13:20|8578.5|8577|8578|8577.1|8579|8577.8|8577.9|8576.9|27
1651846410000|2022-05-06 14:13:30|8578.1|8577.2|8577|8576.1|8578.4|8577.2|8577|8575.8|34
1651846420000|2022-05-06 14:13:40|8576.9|8576|8577.6|8576.7|8577.9|8576.9|8576.9|8576|28
1651846430000|2022-05-06 14:13:50|8577.7|8576.8|8577.5|8576.6|8578.5|8577.6|8577.5|8576.6|34
1651846440000|2022-05-06 14:14:00|8577.4|8576.5|8576.2|8575.3|8577.7|8576.5|8576.1|8575|38
1651846450000|2022-05-06 14:14:10|8576.3|8575.4|8574.6|8573.7|8576.6|8575.5|8574.6|8573.3|49
1651846460000|2022-05-06 14:14:20|8575.1|8573.6|8575.1|8573.6|8575.6|8574.5|8574.6|8573.5|50
1651846470000|2022-05-06 14:14:30|8574.6|8573.7|8574.1|8573.2|8575.1|8573.9|8574|8573.1|47
1651846480000|2022-05-06 14:14:40|8574|8573.1|8573.4|8572.5|8574.5|8573.4|8573.2|8571.8|36
1651846490000|2022-05-06 14:14:50|8573.7|8572.2|8573.1|8572.2|8573.7|8572.5|8572.8|8571.8|40
1651846500000|2022-05-06 14:15:00|8573.2|8572.3|8572.1|8571.2|8573.4|8572.5|8572.1|8570.8|38
1651846510000|2022-05-06 14:15:10|8572.4|8570.9|8571.1|8570.2|8572.4|8570.9|8570.9|8569.6|35
1651846520000|2022-05-06 14:15:20|8571.2|8570.3|8573.5|8572.6|8574.2|8573.1|8571|8570.1|40
1651846530000|2022-05-06 14:15:30|8573.6|8572.7|8573.2|8572.3|8574.7|8573.6|8573.2|8572.2|42
1651846540000|2022-05-06 14:15:40|8573.3|8572.4|8572.5|8571|8573.5|8572.4|8571.8|8570.5|43
1651846550000|2022-05-06 14:15:50|8572.1|8571.2|8572.3|8570.8|8572.5|8571.4|8571.9|8570.6|36
1651846560000|2022-05-06 14:16:00|8571.7|8570.5|8570.4|8568.9|8572|8570.6|8570.3|8568.8|40
1651846570000|2022-05-06 14:16:10|8570.5|8569|8569.7|8568.8|8570.8|8569.6|8569.7|8568.8|42
1651846580000|2022-05-06 14:16:20|8570|8568.5|8570.8|8569.3|8570.9|8569.6|8569.6|8568.4|46
1651846590000|2022-05-06 14:16:30|8570.7|8569.2|8569.7|8568.8|8570.9|8569.8|8569.5|8568.4|37
1651846600000|2022-05-06 14:16:40|8569.8|8568.9|8569.2|8568.3|8570.4|8569.2|8569.2|8568|35
1651846610000|2022-05-06 14:16:50|8569.3|8567.8|8569.4|8568.5|8569.6|8568.6|8569.1|8567.8|37
1651846620000|2022-05-06 14:17:00|8569.3|8568.4|8570.4|8569.5|8570.5|8569.5|8569.3|8568.4|33
1651846630000|2022-05-06 14:17:10|8570.3|8569.4|8569.6|8568.7|8570.7|8569.5|8569.2|8568.3|38
1651846640000|2022-05-06 14:17:20|8569.5|8568.6|8569.5|8568|8569.9|8568.8|8569.3|8568|32
1651846650000|2022-05-06 14:17:30|8569.6|8568.1|8570.3|8568.8|8570.3|8569.1|8568.5|8567.4|39
1651846660000|2022-05-06 14:17:40|8570.2|8568.7|8569.8|8568.9|8570.2|8569|8569.5|8568.6|25
1651846670000|2022-05-06 14:17:50|8569.9|8569|8570.9|8570|8571.3|8570|8569.5|8568.6|35
1651846680000|2022-05-06 14:18:00|8571.3|8569.8|8571.1|8569.6|8571.3|8570.1|8570|8568.8|44
1651846690000|2022-05-06 14:18:10|8571.2|8569.7|8570.8|8569.3|8571.7|8570.5|8570.4|8569.2|31
1651846700000|2022-05-06 14:18:20|8570.9|8569.4|8569.9|8568.4|8571|8569.8|8569.3|8568.3|45
1651846710000|2022-05-06 14:18:30|8570|8568.5|8570.9|8569.4|8571|8569.9|8569.9|8568.4|48
1651846720000|2022-05-06 14:18:40|8571|8569.5|8572.1|8570.6|8572.3|8570.9|8569.5|8568.3|51
1651846730000|2022-05-06 14:18:50|8572.5|8571|8572|8571.1|8572.7|8571.2|8572|8570.5|48
1651846740000|2022-05-06 14:19:00|8572.2|8571.3|8573.4|8571.9|8573.4|8571.9|8571.9|8570.4|41
1651846750000|2022-05-06 14:19:10|8573.1|8572.2|8570.7|8569.8|8573.7|8572.2|8570.6|8569.5|40
1651846760000|2022-05-06 14:19:20|8571.1|8569.6|8570.6|8569.1|8571.1|8569.8|8570.3|8569|38
1651846770000|2022-05-06 14:19:30|8570.7|8569.2|8570.2|8568.7|8570.7|8569.2|8569.5|8568.3|47
1651846780000|2022-05-06 14:19:40|8569.8|8568.9|8571|8569.5|8571.1|8569.6|8569.6|8568.7|38
1651846790000|2022-05-06 14:19:50|8570.9|8569.4|8571.3|8570.4|8571.6|8570.4|8570.6|8569.1|43
1651846800000|2022-05-06 14:20:00|8571.6|8570.1|8572.2|8570.7|8572.4|8571.1|8571.6|8570.1|49
1651846810000|2022-05-06 14:20:10|8572.1|8570.6|8572.1|8570.6|8572.3|8571.1|8571.2|8570.2|49
1651846820000|2022-05-06 14:20:20|8571.8|8570.9|8572.4|8571.5|8572.4|8571.5|8571.6|8570.3|38
1651846830000|2022-05-06 14:20:30|8572.3|8571.4|8572.1|8571.2|8572.5|8571.4|8571.5|8570.5|36
1651846840000|2022-05-06 14:20:40|8572.4|8570.9|8571.9|8570.4|8572.4|8571.2|8571.6|8570.3|35
1651846850000|2022-05-06 14:20:50|8571.8|8571|8572.2|8571.3|8572.6|8571.5|8571.7|8570.7|35
1651846860000|2022-05-06 14:21:00|8572.7|8571.2|8573.4|8571.9|8573.7|8572.7|8572.3|8571|32
1651846870000|2022-05-06 14:21:10|8573.5|8572|8574|8573.1|8574.1|8573.1|8573.2|8572|44
1651846880000|2022-05-06 14:21:20|8573.7|8572.8|8573.2|8572.3|8574.1|8573|8573.1|8571.9|40
1651846890000|2022-05-06 14:21:30|8573|8572.1|8571.9|8571|8573|8572.1|8571.9|8570.7|27
1651846900000|2022-05-06 14:21:40|8572.2|8570.7|8572.3|8570.8|8572.4|8571.1|8571|8569.8|38
1651846910000|2022-05-06 14:21:50|8572.4|8570.9|8572.2|8571.3|8572.7|8571.5|8572|8570.9|24
1651846920000|2022-05-06 14:22:00|8572.1|8571.2|8572|8571.1|8573.2|8572.2|8571.6|8570.3|47
1651846930000|2022-05-06 14:22:10|8571.8|8570.9|8571.1|8570.2|8572|8570.9|8571.1|8569.9|51
1651846940000|2022-05-06 14:22:20|8571.2|8570.3|8569.9|8569|8571.7|8570.4|8569.9|8569|36
1651846950000|2022-05-06 14:22:30|8570.1|8569.2|8569|8568.1|8570.2|8569.2|8568.9|8567.7|41
1651846960000|2022-05-06 14:22:40|8569.1|8568.2|8568.8|8567.9|8569.5|8568.4|8568.7|8567.6|33
1651846970000|2022-05-06 14:22:50|8568.7|8567.8|8567.6|8566.1|8568.8|8567.9|8567.6|8566.1|18
1651846980000|2022-05-06 14:23:00|8567.5|8566|8567.6|8566.1|8568.1|8566.6|8567.1|8565.7|42
1651846990000|2022-05-06 14:23:10|8567.3|8566.4|8567.2|8565.7|8567.6|8566.4|8566.9|8565.7|35
1651847000000|2022-05-06 14:23:20|8567.3|8565.8|8567|8565.5|8567.5|8566.2|8566.5|8565.4|36
1651847010000|2022-05-06 14:23:30|8566.7|8565.8|8567.2|8565.7|8567.4|8566.2|8566.2|8565|38
1651847020000|2022-05-06 14:23:40|8567.1|8565.6|8566.9|8566|8567.4|8566.1|8566.4|8565.5|32
1651847030000|2022-05-06 14:23:50|8566.8|8565.9|8566.1|8564.6|8567|8566.1|8565.9|8564.6|31
1651847040000|2022-05-06 14:24:00|8565.8|8564.9|8566.2|8565.3|8566.6|8565.5|8565.7|8564.5|40
1651847050000|2022-05-06 14:24:10|8566.1|8565.2|8566.8|8565.3|8567|8565.7|8566.1|8565.1|31
1651847060000|2022-05-06 14:24:20|8566.5|8565.6|8565.7|8564.8|8566.5|8565.6|8565.7|8564.5|31
1651847070000|2022-05-06 14:24:30|8565.6|8564.7|8565.8|8564.3|8566.1|8564.8|8565.5|8564.2|32
1651847080000|2022-05-06 14:24:40|8565.7|8564.2|8566|8565.1|8566.9|8565.7|8565.6|8564.1|36
1651847090000|2022-05-06 14:24:50|8565.9|8565|8566|8564.5|8566.3|8565.1|8565.6|8564.4|44
1651847100000|2022-05-06 14:25:00|8565.9|8564.4|8565.5|8564.6|8566.2|8565.1|8565.4|8564.2|45
1651847110000|2022-05-06 14:25:10|8565.8|8564.3|8565.8|8564.3|8566.2|8565.1|8565.4|8564.1|43
1651847120000|2022-05-06 14:25:20|8565.7|8564.2|8564.4|8562.9|8565.9|8564.6|8564.1|8562.6|34
1651847130000|2022-05-06 14:25:30|8564.5|8563|8564.1|8562.6|8564.8|8563.3|8564.1|8562.6|33
1651847140000|2022-05-06 14:25:40|8564|8562.5|8564.3|8562.8|8564.7|8563.5|8564|8562.5|23
1651847150000|2022-05-06 14:25:50|8564.2|8562.7|8564.6|8563.1|8564.6|8563.1|8563.4|8562.2|40
1651847160000|2022-05-06 14:26:00|8564.5|8563|8564.7|8563.2|8565.1|8563.8|8564.3|8562.8|28
1651847170000|2022-05-06 14:26:10|8564.6|8563.1|8565.2|8564.3|8565.6|8564.3|8564.6|8563.1|40
1651847180000|2022-05-06 14:26:20|8565.5|8564|8565.6|8564.1|8565.9|8564.6|8565.4|8564|23
1651847190000|2022-05-06 14:26:30|8565.7|8564.2|8566.3|8564.8|8566.3|8565.1|8565.6|8564.2|25
1651847200000|2022-05-06 14:26:40|8566|8565.1|8566|8564.5|8566.3|8565.1|8565.5|8564.2|24
1651847210000|2022-05-06 14:26:50|8565.9|8564.4|8563.7|8562.8|8565.9|8564.7|8563.7|8562.5|39
1651847220000|2022-05-06 14:27:00|8563.8|8562.9|8563.5|8562.6|8564.1|8562.9|8563.5|8562.1|31
1651847230000|2022-05-06 14:27:10|8563.8|8562.3|8564.4|8562.9|8564.6|8563.3|8563.6|8562.3|29
1651847240000|2022-05-06 14:27:20|8564.5|8563|8563.1|8562.2|8564.5|8563.1|8563.1|8562|28
1651847250000|2022-05-06 14:27:30|8563.5|8562|8562.8|8561.3|8563.5|8562.3|8562.5|8561.2|23
1651847260000|2022-05-06 14:27:40|8562.7|8561.2|8564.3|8562.8|8564.4|8563.2|8562.7|8561.2|43
1651847270000|2022-05-06 14:27:50|8564.2|8562.7|8564.1|8562.6|8564.3|8563|8563.2|8562|27
1651847280000|2022-05-06 14:28:00|8564.3|8562.8|8563.6|8562.1|8564.3|8563|8563.3|8562.1|34
1651847290000|2022-05-06 14:28:10|8563.5|8562|8563|8562.1|8563.6|8562.2|8562.8|8561.6|32
1651847300000|2022-05-06 14:28:20|8563.4|8561.9|8563.6|8562.1|8563.6|8562.3|8562.9|8561.6|29
1651847310000|2022-05-06 14:28:30|8563.2|8562.3|8563.4|8561.9|8563.7|8562.5|8563.1|8561.8|35
1651847320000|2022-05-06 14:28:40|8563.3|8561.8|8562.9|8562|8563.4|8562.1|8562.1|8560.9|38
1651847330000|2022-05-06 14:28:50|8563|8562.1|8562.8|8561.3|8563.5|8562.2|8562.4|8561.2|35
1651847340000|2022-05-06 14:29:00|8562.9|8561.4|8563|8561.5|8563|8561.7|8562.3|8561.1|27
1651847350000|2022-05-06 14:29:10|8562.9|8561.4|8563.5|8562|8563.6|8562.3|8562.6|8561.4|41
1651847360000|2022-05-06 14:29:20|8563.4|8561.9|8563.5|8562|8563.6|8562.3|8562.8|8561.6|38
1651847370000|2022-05-06 14:29:30|8563.4|8561.9|8562.4|8561.5|8563.9|8562.7|8561.7|8560.7|38
1651847380000|2022-05-06 14:29:40|8562.7|8561.2|8563.4|8562.5|8563.4|8562.5|8562.1|8560.9|35
1651847390000|2022-05-06 14:29:50|8563.3|8562.4|8564.4|8562.9|8564.4|8563|8563.3|8562.1|49
1651847400000|2022-05-06 14:30:00|8564.2|8563.3|8564|8563.1|8564.7|8563.4|8563.8|8562.6|45
1651847410000|2022-05-06 14:30:10|8564.1|8563.2|8563.9|8563|8564.5|8563.3|8563.8|8562.7|31
1651847420000|2022-05-06 14:30:20|8564.2|8562.7|8564.9|8564|8564.9|8564|8563.8|8562.6|39
1651847430000|2022-05-06 14:30:30|8565.2|8564.3|8563.7|8562.8|8565.5|8564.3|8563.6|8562.4|43
1651847440000|2022-05-06 14:30:40|8563.5|8562.6|8563.6|8562.7|8563.8|8562.9|8563.4|8562.3|43
1651847450000|2022-05-06 14:30:50|8563.5|8562.6|8563.3|8561.8|8563.6|8562.7|8562.6|8561.5|43
1651847460000|2022-05-06 14:31:00|8563.2|8561.7|8563|8562.1|8563.8|8562.7|8562.4|8561.5|44
1651847470000|2022-05-06 14:31:10|8563.3|8561.8|8564|8563.1|8564.3|8563.1|8562.9|8561.7|32
1651847480000|2022-05-06 14:31:20|8563.9|8563|8563.9|8563|8564.4|8563.3|8563.6|8562.6|26
1651847490000|2022-05-06 14:31:30|8564.3|8563.4|8565.4|8564.5|8565.8|8564.5|8564.3|8563.4|26
1651847500000|2022-05-06 14:31:40|8565.7|8564.2|8565.4|8563.9|8565.7|8564.4|8564.9|8563.6|35
1651847510000|2022-05-06 14:31:50|8565.1|8564.2|8566.7|8565.2|8566.8|8565.5|8565.1|8563.9|46
1651847520000|2022-05-06 14:32:00|8566.8|8565.3|8567|8565.5|8567.3|8566|8566.1|8564.8|36
1651847530000|2022-05-06 14:32:10|8566.6|8565.7|8567.7|8566.2|8567.8|8566.6|8566.6|8565.4|35
1651847540000|2022-05-06 14:32:20|8567.4|8566.5|8568.3|8566.8|8568.5|8567.3|8567.4|8566.2|31
1651847550000|2022-05-06 14:32:30|8567.9|8567|8568.3|8566.8|8568.8|8567.6|8567.8|8566.4|43
1651847560000|2022-05-06 14:32:40|8568.1|8567.2|8567.7|8566.8|8568.5|8567.2|8567.7|8566.2|28
1651847570000|2022-05-06 14:32:50|8568|8566.5|8567.9|8567|8568.5|8567.2|8567.8|8566.4|34
1651847580000|2022-05-06 14:33:00|8567.6|8566.7|8568.2|8566.7|8568.2|8567.1|8567.3|8566|39
1651847590000|2022-05-06 14:33:10|8568.3|8566.8|8567.8|8566.3|8568.5|8567.2|8567.5|8566.3|31
1651847600000|2022-05-06 14:33:20|8567.6|8566.7|8568.5|8567.6|8569|8567.8|8567.4|8566.2|41
1651847610000|2022-05-06 14:33:30|8568.8|8567.3|8569.7|8568.2|8569.7|8568.5|8568.7|8567.3|33
1651847620000|2022-05-06 14:33:40|8569.8|8568.3|8569.8|8568.3|8570.5|8569.2|8569.4|8568.2|28
1651847630000|2022-05-06 14:33:50|8569.9|8568.4|8570.8|8569.9|8571.1|8570|8569.6|8568.4|33
1651847640000|2022-05-06 14:34:00|8570.9|8570|8571.4|8570.5|8572|8570.8|8570.9|8569.7|31
1651847650000|2022-05-06 14:34:10|8571.3|8570.4|8571.5|8570.6|8571.9|8571|8571.1|8570|33
1651847660000|2022-05-06 14:34:20|8571.4|8570.5|8571.7|8570.2|8572|8570.8|8571.3|8570.2|31
1651847670000|2022-05-06 14:34:30|8571.4|8570.5|8571.6|8570.7|8572.1|8571|8571.3|8570.4|23
1651847680000|2022-05-06 14:34:40|8571.7|8570.8|8571|8570.1|8571.7|8570.8|8571|8569.8|34
1651847690000|2022-05-06 14:34:50|8571.1|8570.2|8571.2|8569.7|8571.2|8570.2|8570.5|8569.6|18
1651847700000|2022-05-06 14:35:00|8570.7|8569.8|8571.6|8570.7|8571.8|8570.8|8570.6|8569.4|29
1651847710000|2022-05-06 14:35:10|8571.7|8570.8|8572.3|8570.8|8572.3|8571.1|8571.4|8570.1|27
1651847720000|2022-05-06 14:35:20|8572.4|8571.4|8573.2|8572.3|8573.6|8572.5|8572.4|8571.2|38
1651847730000|2022-05-06 14:35:30|8573.5|8572|8572.9|8572|8573.5|8572.3|8572.8|8571.6|33
1651847740000|2022-05-06 14:35:40|8573|8572.1|8573.3|8571.8|8573.6|8572.5|8572.5|8571.5|34
1651847750000|2022-05-06 14:35:50|8573.2|8571.7|8573.6|8572.7|8573.7|8572.8|8573.1|8571.7|33
1651847760000|2022-05-06 14:36:00|8573.5|8572.6|8573.5|8572.6|8573.8|8572.9|8573|8571.9|26
1651847770000|2022-05-06 14:36:10|8573.6|8572.7|8573.1|8572.2|8574.1|8573.2|8573|8571.8|36
1651847780000|2022-05-06 14:36:20|8573|8572.1|8573.1|8572.2|8573.6|8572.4|8573|8571.9|36
1651847790000|2022-05-06 14:36:30|8573.2|8572.3|8573.9|8573|8574.3|8573.1|8573.1|8572.2|31
1651847800000|2022-05-06 14:36:40|8574.3|8572.8|8574.1|8573.2|8575|8573.9|8574|8572.8|24
1651847810000|2022-05-06 14:36:50|8574|8573.1|8573.1|8572.2|8574|8573.1|8572.7|8571.6|32
1651847820000|2022-05-06 14:37:00|8573|8572.1|8572.5|8571.6|8573.3|8572.2|8572.4|8571.2|34
1651847830000|2022-05-06 14:37:10|8572.6|8571.7|8571.8|8570.9|8572.7|8571.8|8571.8|8570.9|31
1651847840000|2022-05-06 14:37:20|8571.7|8570.8|8571.5|8570|8572.8|8571.6|8571.4|8570|30
1651847850000|2022-05-06 14:37:30|8571.6|8570.1|8571.7|8570.2|8572.1|8571.1|8571.2|8570|36
1651847860000|2022-05-06 14:37:40|8571.4|8570.5|8571.3|8570.4|8571.9|8570.6|8571|8569.7|37
1651847870000|2022-05-06 14:37:50|8571.2|8570.3|8572.1|8570.6|8572.1|8571|8570.9|8570|33
1651847880000|2022-05-06 14:38:00|8572.2|8570.7|8571.8|8570.3|8572.2|8571.2|8571.3|8570.2|30
1651847890000|2022-05-06 14:38:10|8571.9|8570.9|8572.6|8571.1|8572.7|8571.5|8571.6|8570.5|42
1651847900000|2022-05-06 14:38:20|8572.3|8571.4|8573.3|8572.4|8573.6|8572.5|8572.3|8571.1|31
1651847910000|2022-05-06 14:38:30|8573.4|8572.5|8573.7|8572.8|8574.1|8573.1|8573.3|8572.1|37
1651847920000|2022-05-06 14:38:40|8573.6|8572.7|8573.4|8571.9|8574.2|8573.2|8573.1|8571.9|31
1651847930000|2022-05-06 14:38:50|8573.3|8572.4|8572.7|8571.2|8573.7|8572.4|8572.4|8571.2|24
1651847940000|2022-05-06 14:39:00|8572.6|8571.1|8572.2|8571.3|8572.8|8571.7|8571.6|8570.4|41
1651847950000|2022-05-06 14:39:10|8572|8571.1|8572.7|8571.8|8573.1|8571.9|8571.8|8570.8|42
1651847960000|2022-05-06 14:39:20|8573.1|8571.6|8572|8570.5|8573.1|8571.6|8571.5|8570.4|32
1651847970000|2022-05-06 14:39:30|8571.9|8570.4|8570.1|8568.6|8572|8570.8|8570.1|8568.6|34
1651847980000|2022-05-06 14:39:40|8570.2|8568.7|8568.8|8567.3|8570.2|8568.7|8568.1|8566.6|40
1651847990000|2022-05-06 14:39:50|8569|8567.5|8568.7|8567.8|8569.5|8568.2|8568.5|8567.4|41
1651848000000|2022-05-06 14:40:00|8569|8567.5|8568.1|8566.6|8569|8567.7|8568|8566.5|18
1651848010000|2022-05-06 14:40:10|8568.2|8566.7|8568.5|8567|8569.3|8568|8568|8566.7|25
1651848020000|2022-05-06 14:40:20|8568.7|8567.2|8568.4|8567.5|8569.6|8568.4|8568.3|8567|49
1651848030000|2022-05-06 14:40:30|8568.7|8567.8|8567.4|8566.5|8569|8568.1|8567.2|8566.3|42
1651848040000|2022-05-06 14:40:40|8567.9|8566.4|8567.1|8566.2|8568.6|8567.3|8567.1|8565.8|48
1651848050000|2022-05-06 14:40:50|8567.2|8566.3|8567.4|8565.9|8568.1|8566.9|8567.1|8565.9|48
1651848060000|2022-05-06 14:41:00|8567.3|8565.8|8568|8566.5|8568.2|8567.1|8566.8|8565.6|39
1651848070000|2022-05-06 14:41:10|8567.7|8566.8|8567.5|8566.6|8568.6|8567.4|8567.5|8566.5|38
1651848080000|2022-05-06 14:41:20|8567.8|8566.3|8568|8566.5|8568.1|8567.1|8567.4|8566.2|28
1651848090000|2022-05-06 14:41:30|8567.9|8566.4|8567.4|8566.5|8568.1|8567|8567.2|8566|37
1651848100000|2022-05-06 14:41:40|8567.5|8566.6|8567.2|8565.7|8568|8566.9|8566.9|8565.7|33
1651848110000|2022-05-06 14:41:50|8566.9|8566|8566.7|8565.2|8567|8566|8566.1|8565|27
1651848120000|2022-05-06 14:42:00|8566.8|8565.3|8567.3|8565.8|8567.5|8566.3|8566.2|8565|41
1651848130000|2022-05-06 14:42:10|8567.2|8565.7|8566.4|8565.5|8567.2|8566.2|8566.4|8565.3|26
1651848140000|2022-05-06 14:42:20|8566.3|8565.4|8565.4|8564.5|8566.6|8565.5|8565.4|8564.3|33
1651848150000|2022-05-06 14:42:30|8565.5|8564.6|8565.8|8564.9|8566.4|8565.4|8565.5|8564.4|36
1651848160000|2022-05-06 14:42:40|8565.9|8565|8566|8565.1|8566.3|8565.2|8565.3|8564.1|35
1651848170000|2022-05-06 14:42:50|8566.1|8565.2|8566|8565.1|8566.4|8565.2|8565.7|8564.5|31
1651848180000|2022-05-06 14:43:00|8566.1|8565.2|8566.7|8565.8|8566.8|8565.9|8565.6|8564.5|31
1651848190000|2022-05-06 14:43:10|8566.8|8565.9|8566.6|8565.7|8567|8566|8566.3|8565.1|22
1651848200000|2022-05-06 14:43:20|8566.4|8565.5|8566.2|8565.3|8566.5|8565.5|8565.5|8564.3|35
1651848210000|2022-05-06 14:43:30|8566.3|8565.4|8565.6|8564.1|8566.7|8565.5|8565.2|8564|32
1651848220000|2022-05-06 14:43:40|8565.7|8564.2|8566.2|8564.7|8566.2|8565.1|8565.1|8564|31
1651848230000|2022-05-06 14:43:50|8566.3|8564.8|8565.9|8565|8566.4|8565.4|8565.7|8564.6|27
1651848240000|2022-05-06 14:44:00|8566.2|8564.7|8565.4|8563.9|8566.2|8564.7|8564.6|8563.4|45
1651848250000|2022-05-06 14:44:10|8565|8564.1|8565.4|8563.9|8565.7|8564.3|8564.9|8563.5|36
1651848260000|2022-05-06 14:44:20|8565.5|8564|8565.6|8564.1|8565.7|8564.3|8565.1|8564|11
1651848270000|2022-05-06 14:44:30|8565.3|8564.4|8565.8|8564.9|8566.1|8565.1|8565.2|8564|37
1651848280000|2022-05-06 14:44:40|8565.7|8564.8|8566.3|8565.4|8566.6|8565.4|8565.6|8564.6|23
1651848290000|2022-05-06 14:44:50|8566.6|8565.1|8566.7|8565.2|8567.1|8565.9|8565.8|8564.6|30
1651848300000|2022-05-06 14:45:00|8566.6|8565.1|8566.8|8565.3|8567.1|8565.6|8566.3|8565|33
1651848310000|2022-05-06 14:45:10|8566.9|8565.4|8566.1|8565.2|8567|8565.9|8566|8564.8|37
1651848320000|2022-05-06 14:45:20|8566.4|8564.9|8566.1|8565.2|8566.8|8565.9|8565.5|8564.3|33
1651848330000|2022-05-06 14:45:30|8566|8565.1|8566.5|8565|8566.6|8565.5|8565.9|8564.8|35
1651848340000|2022-05-06 14:45:40|8566.6|8565.1|8565.6|8564.7|8566.6|8565.4|8565.4|8564.5|28
1651848350000|2022-05-06 14:45:50|8565.5|8564.6|8567|8565.5|8567.1|8566|8565.5|8564.4|36
1651848360000|2022-05-06 14:46:00|8566.7|8565.8|8565.9|8564.4|8566.9|8565.9|8565|8564.1|45
1651848370000|2022-05-06 14:46:10|8565.7|8564.8|8565.1|8564.2|8566|8564.8|8565.1|8564|36
1651848380000|2022-05-06 14:46:20|8565.3|8564.4|8564.8|8563.9|8565.5|8564.4|8564.4|8563.5|30
1651848390000|2022-05-06 14:46:30|8564.7|8563.8|8564.6|8563.7|8565|8563.9|8564.4|8563.4|20
1651848400000|2022-05-06 14:46:40|8564.7|8563.8|8564|8563.1|8564.7|8563.8|8563.9|8562.8|31
1651848410000|2022-05-06 14:46:50|8563.9|8563|8564|8563.1|8564.4|8563.5|8563.9|8563|25
1651848420000|2022-05-06 14:47:00|8564.1|8563.2|8564.2|8563.3|8564.4|8563.5|8564|8563.1|25
1651848430000|2022-05-06 14:47:10|8564.3|8563.4|8564.2|8563.3|8564.7|8563.8|8563.8|8562.9|21
1651848440000|2022-05-06 14:47:20|8564.1|8563.2|8563.4|8562.5|8564.9|8564|8563.4|8562.5|33
1651848450000|2022-05-06 14:47:30|8563.3|8562.4|8563.2|8562.3|8563.5|8562.6|8563.1|8561.9|25
1651848460000|2022-05-06 14:47:40|8563.4|8562.5|8564|8563.1|8564.2|8563.2|8563.4|8562.4|21
1651848470000|2022-05-06 14:47:50|8563.9|8563|8563.5|8562|8564.5|8563.3|8563.1|8561.9|30
1651848480000|2022-05-06 14:48:00|8563.4|8561.9|8563.6|8562.7|8564.5|8563.2|8563.1|8561.9|39
1651848490000|2022-05-06 14:48:10|8563.4|8562.5|8563.3|8561.8|8564|8563.1|8563|8561.8|44
1651848500000|2022-05-06 14:48:20|8563|8562.1|8564|8562.5|8564|8562.9|8562.7|8561.8|37
1651848510000|2022-05-06 14:48:30|8563.7|8562.8|8564.3|8562.8|8564.6|8563.4|8563.6|8562.4|30
1651848520000|2022-05-06 14:48:40|8564|8563.1|8563.2|8562.3|8564.3|8563.1|8563|8561.9|36
1651848530000|2022-05-06 14:48:50|8563.1|8562.2|8563.5|8562|8563.7|8562.8|8562.7|8561.6|39
1651848540000|2022-05-06 14:49:00|8563.4|8561.9|8564|8563.1|8564.5|8563.3|8563.3|8561.9|30
1651848550000|2022-05-06 14:49:10|8563.9|8563|8564|8563.1|8564.5|8563.3|8563.8|8562.8|20
1651848560000|2022-05-06 14:49:20|8563.9|8563|8564|8563.1|8564.3|8563.4|8563.8|8562.9|15
1651848570000|2022-05-06 14:49:30|8563.9|8563|8564.3|8563.4|8564.4|8563.4|8563.7|8562.8|35
1651848580000|2022-05-06 14:49:40|8564.4|8563.5|8564.1|8563.2|8564.6|8563.6|8563.8|8562.8|39
1651848590000|2022-05-06 14:49:50|8564.3|8563.4|8564.3|8563.4|8565|8563.8|8564.3|8563.4|31
1651848600000|2022-05-06 14:50:00|8564.4|8563.5|8563.9|8563|8564.5|8563.6|8563.8|8562.8|43
1651848610000|2022-05-06 14:50:10|8563.8|8562.9|8563.1|8562.2|8563.8|8562.9|8562.9|8561.8|41
1651848620000|2022-05-06 14:50:20|8563|8562.1|8563.2|8562.3|8563.9|8563|8562.9|8561.8|35
1651848630000|2022-05-06 14:50:30|8563.6|8562.7|8563|8562.1|8563.9|8563|8563|8561.8|44
1651848640000|2022-05-06 14:50:40|8563.5|8562|8563.7|8562.8|8563.9|8562.8|8563.3|8561.9|29
1651848650000|2022-05-06 14:50:50|8564|8562.5|8562.3|8560.8|8564|8562.8|8562.1|8560.7|45
1651848660000|2022-05-06 14:51:00|8562|8561.1|8563.7|8562.2|8564|8562.8|8562|8560.8|53
1651848670000|2022-05-06 14:51:10|8563.8|8562.3|8564.2|8563.3|8564.9|8563.6|8563.5|8562.2|37
1651848680000|2022-05-06 14:51:20|8564.6|8563.1|8563.3|8561.8|8564.6|8563.6|8563.2|8561.8|40
1651848690000|2022-05-06 14:51:30|8563.2|8561.7|8563.8|8562.3|8563.9|8562.7|8562.9|8561.7|25
1651848700000|2022-05-06 14:51:40|8563.9|8562.4|8563.6|8562.7|8564.3|8563.2|8563.6|8562.3|33
1651848710000|2022-05-06 14:51:50|8563.5|8562.6|8564.2|8563.3|8564.6|8563.4|8563.5|8562.4|34
1651848720000|2022-05-06 14:52:00|8564.5|8563|8563.7|8562.8|8564.7|8563.8|8563.6|8562.5|31
1651848730000|2022-05-06 14:52:10|8563.5|8562.6|8564.3|8562.8|8564.6|8563.5|8563.4|8562.2|42
1651848740000|2022-05-06 14:52:20|8564.4|8562.9|8564.5|8563.6|8564.9|8563.6|8563.6|8562.4|49
1651848750000|2022-05-06 14:52:30|8564.4|8563.5|8564.8|8563.3|8565.1|8563.9|8564.2|8562.9|44
1651848760000|2022-05-06 14:52:40|8564.6|8563.7|8564.9|8564|8565.4|8564.2|8564.6|8563.4|32
1651848770000|2022-05-06 14:52:50|8564.8|8563.9|8564.3|8562.8|8564.8|8563.9|8563.5|8562.3|40
1651848780000|2022-05-06 14:53:00|8564.2|8562.7|8564.1|8563.2|8564.4|8563.2|8563.6|8562.3|31
1651848790000|2022-05-06 14:53:10|8564.2|8563.3|8564.4|8563.5|8564.5|8563.5|8563.4|8562.5|35
1651848800000|2022-05-06 14:53:20|8564.6|8563.7|8566.2|8564.7|8566.2|8564.8|8564.6|8563.6|40
1651848810000|2022-05-06 14:53:30|8566.1|8564.6|8566.5|8565.6|8566.9|8565.8|8565.9|8564.6|43
1651848820000|2022-05-06 14:53:40|8566.9|8565.4|8565.5|8564.6|8567|8565.7|8565.2|8564.1|38
1651848830000|2022-05-06 14:53:50|8565.8|8564.3|8564.7|8563.8|8565.8|8564.6|8564.7|8563.6|36
1651848840000|2022-05-06 14:54:00|8564.9|8563.4|8565|8564.1|8565|8564.1|8563.6|8562.6|52
1651848850000|2022-05-06 14:54:10|8565.3|8563.8|8565.5|8564.6|8565.6|8564.7|8564.5|8563.3|49
1651848860000|2022-05-06 14:54:20|8565.6|8564.7|8566|8564.5|8566.1|8565|8565.5|8564.2|46
1651848870000|2022-05-06 14:54:30|8565.9|8564.4|8565.5|8564.6|8566.2|8564.9|8565.3|8564.2|39
1651848880000|2022-05-06 14:54:40|8565.4|8564.5|8565.3|8564.4|8565.9|8564.6|8565.1|8563.9|31
1651848890000|2022-05-06 14:54:50|8565.2|8564.3|8564.3|8563.4|8565.4|8564.5|8564|8562.7|55
1651848900000|2022-05-06 14:55:00|8564.5|8563|8563.2|8562.3|8564.5|8563|8562.9|8561.9|47
1651848910000|2022-05-06 14:55:10|8563.1|8562.2|8563.1|8562.2|8564.1|8563.1|8563|8561.9|42
1651848920000|2022-05-06 14:55:20|8563|8562.1|8564.5|8563|8564.5|8563.2|8562.9|8562|30
1651848930000|2022-05-06 14:55:30|8564.1|8563.2|8564.4|8562.9|8565|8563.8|8564|8562.8|48
1651848940000|2022-05-06 14:55:40|8564.3|8562.8|8563.8|8562.3|8564.4|8563.1|8563|8561.7|43
1651848950000|2022-05-06 14:55:50|8563.5|8562.6|8563.9|8563|8564.4|8563.2|8563.4|8562.4|48
1651848960000|2022-05-06 14:56:00|8564|8563.1|8564.1|8563.2|8564.9|8563.9|8563.7|8562.8|45
1651848970000|2022-05-06 14:56:10|8564|8563.1|8563.8|8562.9|8564.7|8563.4|8563.6|8562.5|47
1651848980000|2022-05-06 14:56:20|8563.7|8562.8|8564|8563.1|8564.1|8563.2|8563|8562.1|27
1651848990000|2022-05-06 14:56:30|8564.4|8562.9|8564.2|8563.3|8564.4|8563.5|8563.6|8562.7|37
1651849000000|2022-05-06 14:56:40|8564.3|8563.4|8565.5|8564.6|8565.5|8564.6|8564|8563.1|31
1651849010000|2022-05-06 14:56:50|8565.4|8564.5|8566.8|8565.9|8566.8|8565.9|8565.3|8564.1|41
1651849020000|2022-05-06 14:57:00|8567|8566.1|8566.9|8565.4|8567.6|8566.4|8566.5|8565.3|49
1651849030000|2022-05-06 14:57:10|8566.8|8565.3|8567|8565.5|8567.4|8566.5|8566.1|8564.9|48
1651849040000|2022-05-06 14:57:20|8566.8|8565.9|8566.3|8565.4|8567.3|8566.3|8566.3|8565.1|38
1651849050000|2022-05-06 14:57:30|8566.4|8565.5|8566.3|8565.4|8566.5|8565.6|8566|8564.8|27
1651849060000|2022-05-06 14:57:40|8566.7|8565.8|8566.6|8565.7|8566.9|8565.9|8566.4|8565.3|42
1651849070000|2022-05-06 14:57:50|8566.5|8565.6|8566.3|8565.4|8566.5|8565.6|8565.8|8564.7|29
1651849080000|2022-05-06 14:58:00|8566.2|8565.3|8567.8|8566.9|8567.9|8567|8566.1|8565.2|26
1651849090000|2022-05-06 14:58:10|8568.1|8566.6|8567.4|8566.5|8568.1|8566.9|8567.3|8566.4|26
1651849100000|2022-05-06 14:58:20|8567.6|8566.7|8567.2|8566.3|8567.7|8566.8|8567.1|8566.2|25
1651849110000|2022-05-06 14:58:30|8567.1|8566.2|8566.4|8565.5|8567.4|8566.5|8565.9|8564.8|48
1651849120000|2022-05-06 14:58:40|8566.6|8565.7|8567.2|8566.3|8567.7|8566.6|8566.4|8565.5|40
1651849130000|2022-05-06 14:58:50|8567.7|8566.2|8567.1|8565.6|8567.7|8566.3|8566.7|8565.6|32
1651849140000|2022-05-06 14:59:00|8567|8565.5|8566.4|8565.5|8567|8566.1|8566.4|8565.5|24
1651849150000|2022-05-06 14:59:10|8566.5|8565.6|8567.6|8566.7|8567.6|8566.7|8566.3|8565.4|38
1651849160000|2022-05-06 14:59:20|8567.5|8566.6|8567.2|8566.3|8567.7|8566.6|8567.2|8566.1|30
1651849170000|2022-05-06 14:59:30|8567.1|8566.2|8567.3|8566.4|8567.3|8566.4|8567.1|8566.2|17
1651849180000|2022-05-06 14:59:40|8567.2|8566.3|8567.8|8566.9|8567.8|8566.9|8567|8566.1|22
1651849190000|2022-05-06 14:59:50|8567.7|8566.8|8567.7|8566.8|8568|8567.1|8567.6|8566.7|28
1651849200000|2022-05-06 15:00:00|8567.8|8566.9|8567.8|8566.9|8568.2|8567.3|8567.4|8566.5|36
1651849210000|2022-05-06 15:00:10|8567.7|8566.8|8568|8567.1|8568.4|8567.5|8567.3|8566.3|44
1651849220000|2022-05-06 15:00:20|8568.5|8567|8568|8567.1|8568.6|8567.7|8567.8|8566.8|30
1651849230000|2022-05-06 15:00:30|8568.1|8567.2|8568.7|8567.8|8568.7|8567.8|8567.8|8566.8|24
1651849240000|2022-05-06 15:00:40|8568.9|8568|8568.7|8567.8|8568.9|8568|8568.5|8567.6|26
1651849250000|2022-05-06 15:00:50|8569.2|8568.3|8569.1|8568.2|8569.2|8568.3|8568.7|8567.8|26
1651849260000|2022-05-06 15:01:00|8569.2|8568.3|8569.2|8568.3|8569.6|8568.6|8569|8568|35
1651849270000|2022-05-06 15:01:10|8569.3|8568.4|8569.4|8568.5|8569.6|8568.7|8568.9|8568|34
1651849280000|2022-05-06 15:01:20|8569.5|8568.6|8569.1|8568.2|8569.7|8568.8|8569.1|8568.2|28
1651849290000|2022-05-06 15:01:30|8569|8568.1|8569.4|8568.5|8569.7|8568.8|8569|8568.1|21
1651849300000|2022-05-06 15:01:40|8569.3|8568.4|8569.5|8568.6|8569.5|8568.6|8568.8|8567.9|21
1651849310000|2022-05-06 15:01:50|8569.4|8568.5|8569.1|8568.2|8569.4|8568.5|8569|8567.9|20
1651849320000|2022-05-06 15:02:00|8569.2|8568.3|8568.9|8568|8569.3|8568.4|8568.9|8568|26
1651849330000|2022-05-06 15:02:10|8569|8568.1|8569.7|8568.8|8569.8|8568.9|8568.1|8567.2|44
1651849340000|2022-05-06 15:02:20|8569.6|8568.7|8568.2|8567.3|8569.7|8568.8|8568.1|8567.2|29
1651849350000|2022-05-06 15:02:30|8568.3|8567.4|8568.5|8567.6|8568.8|8567.8|8568.3|8567.3|28
1651849360000|2022-05-06 15:02:40|8568.4|8567.5|8568.7|8567.8|8568.8|8567.9|8568.2|8567.1|25
1651849370000|2022-05-06 15:02:50|8568.6|8567.7|8567.8|8566.9|8568.6|8567.7|8567.4|8566.5|32
1651849380000|2022-05-06 15:03:00|8567.7|8566.8|8566.5|8565.6|8567.8|8566.9|8566.5|8565.5|32
1651849390000|2022-05-06 15:03:10|8566.6|8565.7|8565.7|8564.8|8566.9|8565.8|8565.7|8564.8|31
1651849400000|2022-05-06 15:03:20|8565.6|8564.7|8565.1|8564.2|8565.9|8564.8|8565.1|8564.2|24
1651849410000|2022-05-06 15:03:30|8565.2|8564.3|8564.9|8564|8565.4|8564.3|8564.4|8563.4|26
1651849420000|2022-05-06 15:03:40|8565.1|8564.2|8565.1|8564.2|8565.6|8564.4|8564.9|8564|32
1651849430000|2022-05-06 15:03:50|8565.2|8564.3|8565.4|8564.5|8565.5|8564.6|8565|8564.1|23
1651849440000|2022-05-06 15:04:00|8565.5|8564.6|8565.7|8564.8|8566|8564.9|8565.1|8564|32
1651849450000|2022-05-06 15:04:10|8565.6|8564.7|8566.3|8565.4|8566.6|8565.7|8565.6|8564.7|24
1651849460000|2022-05-06 15:04:20|8566.4|8565.5|8567.2|8566.3|8567.5|8566.6|8566.4|8565.5|27
1651849470000|2022-05-06 15:04:30|8567.1|8566.2|8566.7|8565.8|8567.2|8566.3|8566.5|8565.6|22
1651849480000|2022-05-06 15:04:40|8566.6|8565.7|8566.9|8566|8567.1|8566.2|8566.4|8565.4|27
1651849490000|2022-05-06 15:04:50|8567|8566.1|8566.8|8565.9|8567.2|8566.3|8566.7|8565.8|22
1651849500000|2022-05-06 15:05:00|8566.7|8565.8|8566.3|8565.4|8567|8565.9|8566.1|8564.9|22
1651849510000|2022-05-06 15:05:10|8566.1|8565.2|8566.1|8565.2|8566.3|8565.4|8565.6|8564.7|26
1651849520000|2022-05-06 15:05:20|8566|8565.1|8565.6|8564.7|8566|8565.1|8565.5|8564.6|16
1651849530000|2022-05-06 15:05:30|8565.9|8564.4|8565.7|8564.8|8566|8564.9|8565.5|8564.3|32
1651849540000|2022-05-06 15:05:40|8565.8|8564.9|8565.9|8565|8566.2|8565.1|8565.5|8564.6|17
1651849550000|2022-05-06 15:05:50|8565.7|8564.8|8565.6|8564.7|8566.1|8565|8565.6|8564.4|26
1651849560000|2022-05-06 15:06:00|8565.5|8564.6|8565.2|8564.3|8565.7|8564.6|8565|8563.8|37
1651849570000|2022-05-06 15:06:10|8565.5|8564|8565.5|8564.6|8565.9|8564.6|8565|8563.8|41
1651849580000|2022-05-06 15:06:20|8565.4|8564.5|8566.6|8565.1|8566.6|8565.4|8565.3|8564.4|27
1651849590000|2022-05-06 15:06:30|8566.3|8565.4|8567.5|8566|8567.5|8566.4|8566.3|8565.1|31
1651849600000|2022-05-06 15:06:40|8567.1|8566.2|8567.6|8566.7|8567.8|8566.8|8566.9|8565.8|26
1651849610000|2022-05-06 15:06:50|8567.5|8566.6|8567.7|8566.2|8568|8566.9|8567.2|8566|30
1651849620000|2022-05-06 15:07:00|8567.4|8566.5|8566.7|8565.8|8567.4|8566.5|8566.5|8565.6|22
1651849630000|2022-05-06 15:07:10|8566.6|8565.7|8566.4|8565.5|8567.1|8566.1|8566.2|8565.1|41
1651849640000|2022-05-06 15:07:20|8566.7|8565.2|8566.3|8565.4|8566.7|8565.6|8566.1|8564.9|27
1651849650000|2022-05-06 15:07:30|8566.1|8565.2|8566.3|8565.4|8566.7|8565.5|8566|8564.7|27
1651849660000|2022-05-06 15:07:40|8566.2|8565.3|8565.9|8565|8566.4|8565.4|8565.7|8564.6|26
1651849670000|2022-05-06 15:07:50|8566|8565.1|8565.9|8565|8566.3|8565.1|8565.8|8564.6|22
1651849680000|2022-05-06 15:08:00|8566.3|8564.8|8565.7|8564.8|8566.3|8565|8565.6|8564.5|19
1651849690000|2022-05-06 15:08:10|8565.6|8564.7|8566.3|8564.8|8566.4|8565.1|8565.5|8564.5|21
1651849700000|2022-05-06 15:08:20|8565.9|8565|8566.1|8565.2|8566.1|8565.2|8565.9|8565|17
1651849710000|2022-05-06 15:08:30|8566|8565.1|8565.8|8564.9|8566.2|8565.1|8565.6|8564.3|24
1651849720000|2022-05-06 15:08:40|8565.7|8564.8|8565.7|8564.8|8566.2|8564.9|8565.5|8564.3|26
1651849730000|2022-05-06 15:08:50|8565.5|8564.6|8565.3|8564.4|8565.9|8564.7|8565.2|8564.1|21
1651849740000|2022-05-06 15:09:00|8565.6|8564.1|8564.8|8563.9|8565.6|8564.4|8564.7|8563.8|18
1651849750000|2022-05-06 15:09:10|8564.7|8563.8|8564.3|8563.4|8565|8564|8564.3|8563.3|27
1651849760000|2022-05-06 15:09:20|8564.2|8563.3|8563.9|8562.4|8564.3|8563.3|8563.6|8562.4|18
1651849770000|2022-05-06 15:09:30|8563.7|8562.8|8563.6|8562.7|8563.9|8562.9|8563.4|8562.3|17
1651849780000|2022-05-06 15:09:40|8564|8562.5|8563.6|8562.7|8564.1|8562.9|8563.4|8562.2|24
1651849790000|2022-05-06 15:09:50|8563.9|8562.4|8562.9|8562|8563.9|8562.6|8562.9|8561.8|28
1651849800000|2022-05-06 15:10:00|8563|8562.1|8563.7|8562.8|8564|8562.8|8563|8561.8|31
1651849810000|2022-05-06 15:10:10|8563.8|8562.9|8563.4|8562.5|8564|8563.1|8563.4|8562.4|29
1651849820000|2022-05-06 15:10:20|8563.5|8562.6|8563.9|8563|8564|8563.1|8563.4|8562.5|22
1651849830000|2022-05-06 15:10:30|8564|8563.1|8564.3|8563.4|8564.5|8563.6|8563.9|8563|21
1651849840000|2022-05-06 15:10:40|8564.2|8563.3|8564.9|8564|8565.3|8564.1|8564.2|8563.3|27
1651849850000|2022-05-06 15:10:50|8564.6|8563.7|8565.4|8564.5|8565.4|8564.5|8564.4|8563.3|31
1651849860000|2022-05-06 15:11:00|8565.1|8564.2|8564.9|8564|8565.6|8564.4|8564.9|8563.9|39
1651849870000|2022-05-06 15:11:10|8564.7|8563.8|8565.2|8564.3|8565.4|8564.3|8564.7|8563.5|23
1651849880000|2022-05-06 15:11:20|8565.5|8564|8565.2|8564.3|8565.6|8564.4|8565|8563.8|25
1651849890000|2022-05-06 15:11:30|8565.1|8564.2|8565|8564.1|8565.2|8564.2|8564.8|8563.7|24
1651849900000|2022-05-06 15:11:40|8564.9|8564|8565.1|8564.2|8565.6|8564.5|8564.8|8563.5|18
1651849910000|2022-05-06 15:11:50|8565.2|8564.3|8565.1|8564.2|8565.5|8564.3|8564.9|8563.6|27
1651849920000|2022-05-06 15:12:00|8565.5|8564|8565.4|8564.5|8565.6|8564.5|8565.1|8563.9|19
1651849930000|2022-05-06 15:12:10|8565.3|8564.4|8565.9|8564.4|8565.9|8564.8|8565.2|8564|35
1651849940000|2022-05-06 15:12:20|8566|8564.5|8566|8565.1|8566.3|8565.3|8565.6|8564.5|31
1651849950000|2022-05-06 15:12:30|8566.1|8565.2|8565.7|8564.8|8566.1|8565.2|8565.5|8564.6|17
1651849960000|2022-05-06 15:12:40|8565.6|8564.7|8565.9|8565|8566.1|8565.2|8565.6|8564.7|24
1651849970000|2022-05-06 15:12:50|8566|8565.1|8566.3|8565.4|8566.3|8565.4|8565.9|8565|28
1651849980000|2022-05-06 15:13:00|8566.2|8565.3|8566|8565.1|8566.2|8565.3|8565.5|8564.6|26
1651849990000|2022-05-06 15:13:10|8565.9|8565|8565.9|8565|8566.1|8565.2|8565.8|8564.9|13
1651850000000|2022-05-06 15:13:20|8566|8565.1|8566.2|8565.3|8566.5|8565.5|8565.9|8565|19
1651850010000|2022-05-06 15:13:30|8566.3|8565.4|8566.2|8564.7|8566.6|8565.7|8565.9|8564.7|27
1651850020000|2022-05-06 15:13:40|8565.7|8564.8|8565.8|8564.9|8566.1|8565|8565.6|8564.6|15
1651850030000|2022-05-06 15:13:50|8566.1|8564.6|8565.8|8564.9|8566.1|8565.2|8565.8|8564.5|28
1651850040000|2022-05-06 15:14:00|8565.9|8565|8566.1|8565.2|8566.1|8565.2|8565.8|8564.9|14
1651850050000|2022-05-06 15:14:10|8565.9|8565|8565.4|8564.5|8566.1|8565.2|8565.2|8564.3|25
1651850060000|2022-05-06 15:14:20|8565.5|8564.6|8565.5|8564.6|8565.7|8564.7|8565.3|8564.2|21
1651850070000|2022-05-06 15:14:30|8565.4|8564.5|8564.7|8563.8|8566.3|8565.2|8564.6|8563.5|36
1651850080000|2022-05-06 15:14:40|8564.9|8564|8565.1|8564.2|8565.4|8564.5|8564.7|8563.8|36
1651850090000|2022-05-06 15:14:50|8565.2|8564.3|8565.2|8564.3|8565.5|8564.5|8565|8564|25
1651850100000|2022-05-06 15:15:00|8565.1|8564.2|8565.5|8564|8565.8|8564.7|8565.1|8564|25
1651850110000|2022-05-06 15:15:10|8565.1|8564.2|8565.3|8564.4|8565.7|8564.6|8564.9|8564|23
1651850120000|2022-05-06 15:15:20|8565.4|8564.5|8564.7|8563.8|8565.4|8564.5|8564.7|8563.8|24
1651850130000|2022-05-06 15:15:30|8564.9|8564|8565|8564.1|8565.5|8564.4|8564.7|8563.8|20
1651850140000|2022-05-06 15:15:40|8565.1|8564.2|8564.7|8563.2|8565.1|8564.2|8564.4|8563.2|31
1651850150000|2022-05-06 15:15:50|8564.6|8563.1|8564.4|8563.5|8564.7|8563.7|8564.3|8562.9|29
1651850160000|2022-05-06 15:16:00|8564.3|8563.4|8564.4|8563.5|8564.6|8563.7|8564.2|8563.3|26
1651850170000|2022-05-06 15:16:10|8564.5|8563.6|8564.5|8563.6|8564.6|8563.6|8564.1|8562.9|26
1651850180000|2022-05-06 15:16:20|8564.4|8563.5|8564.4|8563.5|8564.8|8563.7|8564.3|8563.3|25
1651850190000|2022-05-06 15:16:30|8564.3|8563.4|8564.7|8563.8|8565.2|8564|8564.3|8563.4|25
1651850200000|2022-05-06 15:16:40|8564.6|8563.7|8564.5|8563|8564.6|8563.7|8564.2|8562.9|18
1651850210000|2022-05-06 15:16:50|8564.3|8563.4|8564.2|8563.3|8564.3|8563.4|8563.8|8562.9|22
1651850220000|2022-05-06 15:17:00|8564.1|8563.2|8564.8|8563.9|8565.1|8564.1|8564|8563.1|36
1651850230000|2022-05-06 15:17:10|8564.7|8563.8|8564.4|8562.9|8564.7|8563.8|8564|8562.8|36
1651850240000|2022-05-06 15:17:20|8564|8563.1|8564.2|8563.3|8564.2|8563.3|8563.8|8562.5|26
1651850250000|2022-05-06 15:17:30|8564.1|8563.2|8564.2|8563.3|8564.4|8563.5|8564.1|8563.2|15
1651850260000|2022-05-06 15:17:40|8564.1|8563.2|8564.1|8563.2|8564.5|8563.4|8563.9|8562.9|21
1651850270000|2022-05-06 15:17:50|8564.2|8563.3|8564.3|8563.4|8564.4|8563.4|8563.9|8562.9|25
1651850280000|2022-05-06 15:18:00|8564.1|8563.2|8564.4|8563.5|8564.9|8563.9|8564.1|8562.9|33
1651850290000|2022-05-06 15:18:10|8564.6|8563.7|8564.3|8563.4|8564.7|8563.8|8564.2|8563.3|28
1651850300000|2022-05-06 15:18:20|8564.2|8563.3|8564.1|8563.2|8564.6|8563.4|8564.1|8562.8|18
1651850310000|2022-05-06 15:18:30|8564|8563.1|8564.5|8563.6|8564.5|8563.6|8564|8562.9|19
1651850320000|2022-05-06 15:18:40|8564.4|8563.5|8564.6|8563.7|8565|8563.8|8564.3|8563.2|30
1651850330000|2022-05-06 15:18:50|8564.9|8563.4|8564.8|8563.9|8564.9|8564|8564.3|8563.3|17
1651850340000|2022-05-06 15:19:00|8564.7|8563.8|8564.6|8563.7|8564.9|8564|8564.6|8563.7|19
1651850350000|2022-05-06 15:19:10|8564.7|8563.8|8564.1|8563.2|8565|8563.9|8564.1|8563.1|26
1651850360000|2022-05-06 15:19:20|8564|8563.1|8564.4|8563.5|8564.5|8563.6|8563.8|8562.5|22
1651850370000|2022-05-06 15:19:30|8564.3|8563.4|8564.4|8563.5|8564.5|8563.6|8563.9|8562.7|26
1651850380000|2022-05-06 15:19:40|8564.2|8563.3|8564.1|8563.2|8564.4|8563.4|8564|8562.9|23
1651850390000|2022-05-06 15:19:50|8564|8563.1|8563.8|8562.9|8564.1|8563.2|8563.6|8562.4|28
1651850400000|2022-05-06 15:20:00|8563.9|8563|8563.1|8562.2|8564|8563|8562.9|8561.7|33
1651850410000|2022-05-06 15:20:10|8563.2|8562.3|8563.2|8562.3|8563.6|8562.5|8563|8561.8|34
1651850420000|2022-05-06 15:20:20|8563.1|8562.2|8563.2|8562.3|8563.7|8562.5|8562.9|8561.8|26
1651850430000|2022-05-06 15:20:30|8563|8562.1|8562.9|8562|8563.3|8562.2|8562.9|8561.8|18
1651850440000|2022-05-06 15:20:40|8563|8562.1|8563.1|8562.2|8563.5|8562.3|8562.9|8561.9|30
1651850450000|2022-05-06 15:20:50|8563|8562.1|8563|8562.1|8563.2|8562.3|8562.9|8562|21
1651850460000|2022-05-06 15:21:00|8563.1|8562.2|8562.9|8562|8563.1|8562.2|8562.8|8561.9|17
1651850470000|2022-05-06 15:21:10|8562.8|8561.9|8563.1|8562.2|8563.5|8562.3|8562.8|8561.9|27
1651850480000|2022-05-06 15:21:20|8563|8562.1|8563.3|8562.4|8563.3|8562.4|8563|8562.1|12
1651850490000|2022-05-06 15:21:30|8563.2|8562.3|8562.3|8561.4|8563.4|8562.3|8562.3|8561.4|25
1651850500000|2022-05-06 15:21:40|8562.2|8561.3|8562.6|8561.7|8563.3|8562.4|8562.2|8561.3|26
1651850510000|2022-05-06 15:21:50|8562.7|8561.8|8562.6|8561.7|8563.1|8562|8562.6|8561.5|24
1651850520000|2022-05-06 15:22:00|8562.5|8561.6|8563|8562.1|8563.3|8562.1|8562.4|8561.1|37
1651850530000|2022-05-06 15:22:10|8562.9|8562|8562.7|8561.8|8563.2|8562.1|8562.6|8561.4|37
1651850540000|2022-05-06 15:22:20|8563|8561.5|8563|8561.5|8563.1|8561.9|8562.6|8561.3|17
1651850550000|2022-05-06 15:22:30|8562.9|8561.4|8563|8562.1|8563.1|8562.2|8562.5|8561.3|26
1651850560000|2022-05-06 15:22:40|8562.9|8562|8562.8|8561.9|8563.2|8562.1|8562.6|8561.6|25
1651850570000|2022-05-06 15:22:50|8562.9|8562|8563.2|8561.7|8563.2|8562.1|8562.5|8561.6|34
1651850580000|2022-05-06 15:23:00|8562.7|8561.8|8562.6|8561.7|8563.2|8562.3|8562.5|8561.6|27
1651850590000|2022-05-06 15:23:10|8562.4|8561.5|8563.2|8562.3|8563.3|8562.4|8562.4|8561.5|17
1651850600000|2022-05-06 15:23:20|8563.5|8562|8564.6|8563.7|8564.9|8563.9|8563.1|8562|38
1651850610000|2022-05-06 15:23:30|8564.7|8563.8|8565.8|8564.9|8566|8565.1|8564.4|8563.3|30
1651850620000|2022-05-06 15:23:40|8565.7|8564.8|8566|8564.5|8566.6|8565.4|8565.5|8564.3|38
1651850630000|2022-05-06 15:23:50|8566.1|8564.6|8566.3|8564.8|8566.5|8565.4|8565.2|8564|34
1651850640000|2022-05-06 15:24:00|8566.5|8565|8566.8|8565.9|8567.4|8566|8566.2|8564.9|34
1651850650000|2022-05-06 15:24:10|8566.7|8565.8|8566.6|8565.7|8567.3|8566|8566.6|8565.3|37
1651850660000|2022-05-06 15:24:20|8566.2|8565.3|8566.2|8565.3|8566.7|8565.5|8565.9|8564.7|32
1651850670000|2022-05-06 15:24:30|8566.5|8565|8566.5|8565.6|8567.2|8565.9|8566.4|8565|40
1651850680000|2022-05-06 15:24:40|8566.4|8565.5|8566.8|8565.9|8566.9|8565.9|8566|8564.8|29
1651850690000|2022-05-06 15:24:50|8566.7|8565.8|8567.8|8566.3|8567.8|8566.7|8566.6|8565.4|44
1651850700000|2022-05-06 15:25:00|8567.7|8566.2|8566.9|8566|8567.8|8566.7|8566.9|8565.7|37
1651850710000|2022-05-06 15:25:10|8566.8|8565.9|8566.5|8565.6|8566.9|8566|8566.4|8565.4|33
1651850720000|2022-05-06 15:25:20|8566.4|8565.5|8566.7|8565.8|8566.9|8566|8566.4|8565.2|23
1651850730000|2022-05-06 15:25:30|8566.8|8565.9|8566.8|8565.9|8567.2|8566.3|8566.8|8565.9|20
1651850740000|2022-05-06 15:25:40|8566.6|8565.7|8566.4|8565.5|8567.3|8566.1|8566.4|8565.3|25
1651850750000|2022-05-06 15:25:50|8566.5|8565.6|8566.2|8565.3|8566.5|8565.6|8566.1|8565.2|17
1651850760000|2022-05-06 15:26:00|8566.3|8565.4|8566.3|8565.4|8566.6|8565.5|8566|8565.1|19
1651850770000|2022-05-06 15:26:10|8566.2|8565.3|8566.4|8565.5|8566.6|8565.7|8566.2|8565.3|14
1651850780000|2022-05-06 15:26:20|8566.3|8565.4|8565.4|8564.5|8566.4|8565.5|8565.4|8564.5|18
1651850790000|2022-05-06 15:26:30|8565.3|8564.4|8564.9|8564|8565.5|8564.6|8564.9|8564|24
1651850800000|2022-05-06 15:26:40|8564.8|8563.9|8565.5|8564.6|8565.5|8564.6|8564.8|8563.6|22
1651850810000|2022-05-06 15:26:50|8565.4|8564.5|8564.8|8563.9|8565.7|8564.6|8564.7|8563.8|27
1651850820000|2022-05-06 15:27:00|8564.7|8563.8|8564.8|8563.9|8565.1|8564|8564.5|8563.6|22
1651850830000|2022-05-06 15:27:10|8564.7|8563.8|8564.5|8563.6|8564.8|8563.9|8564.5|8563.6|13
1651850840000|2022-05-06 15:27:20|8564.4|8563.5|8563.9|8563|8564.4|8563.5|8563.9|8562.8|20
1651850850000|2022-05-06 15:27:30|8564|8563.1|8563.7|8562.8|8564|8563.1|8563.7|8562.5|13
1651850860000|2022-05-06 15:27:40|8563.8|8562.9|8563.2|8562.3|8563.9|8563|8563.2|8562.3|22
1651850870000|2022-05-06 15:27:50|8563.3|8562.4|8563.7|8562.8|8564.1|8563|8563.2|8562.3|19
1651850880000|2022-05-06 15:28:00|8563.8|8562.9|8563.8|8562.9|8564.3|8563.2|8563.8|8562.6|24
1651850890000|2022-05-06 15:28:10|8564.1|8562.6|8563.3|8562.4|8564.3|8563.1|8563.2|8562.2|26
1651850900000|2022-05-06 15:28:20|8563.2|8562.3|8563.3|8561.8|8563.4|8562.4|8562.8|8561.8|24
1651850910000|2022-05-06 15:28:30|8563.2|8561.7|8563.3|8561.8|8563.3|8562.1|8562.8|8561.6|16
1651850920000|2022-05-06 15:28:40|8563|8562.1|8563.5|8562.6|8563.8|8562.6|8562.9|8561.7|23
1651850930000|2022-05-06 15:28:50|8563.8|8562.3|8564.6|8563.7|8564.9|8563.8|8563.8|8562.3|20
1651850940000|2022-05-06 15:29:00|8564.9|8563.4|8565.1|8564.2|8565.1|8564.2|8564.6|8563.3|17
1651850950000|2022-05-06 15:29:10|8565|8564.1|8565.6|8564.7|8565.6|8564.7|8564.8|8563.7|28
1651850960000|2022-05-06 15:29:20|8565.5|8564.6|8566.1|8565.2|8566.3|8565.2|8565.5|8564.6|22
1651850970000|2022-05-06 15:29:30|8566.4|8564.9|8566.2|8564.7|8566.6|8565.4|8565.9|8564.6|31
1651850980000|2022-05-06 15:29:40|8566.3|8564.8|8565.9|8564.4|8566.4|8565.1|8565.5|8564.3|33
1651850990000|2022-05-06 15:29:50|8566|8564.5|8565.9|8564.4|8566|8564.8|8565.5|8564.3|18
1651851000000|2022-05-06 15:30:00|8565.6|8564.7|8564.8|8563.9|8565.6|8564.7|8564.4|8563.5|25
1651851010000|2022-05-06 15:30:10|8564.9|8564|8564.8|8563.9|8565|8564.1|8564.7|8563.5|8
1651851020000|2022-05-06 15:30:20|8564.7|8563.8|8565|8564.1|8565.2|8564.3|8564.5|8563.6|19
1651851030000|2022-05-06 15:30:30|8565.3|8563.8|8564.8|8563.9|8565.3|8564.1|8564.7|8563.7|20
1651851040000|2022-05-06 15:30:40|8564.9|8564|8565.5|8564.6|8565.5|8564.6|8564.8|8563.9|24
1651851050000|2022-05-06 15:30:50|8565.4|8564.5|8564.7|8563.8|8565.4|8564.5|8564.7|8563.8|22
1651851060000|2022-05-06 15:31:00|8564.8|8563.9|8564.4|8563.5|8565|8564|8564.3|8563.3|21
1651851070000|2022-05-06 15:31:10|8564.7|8563.2|8563.9|8563|8564.7|8563.6|8563.6|8562.7|22
1651851080000|2022-05-06 15:31:20|8563.8|8562.9|8564|8563.1|8564.1|8563.1|8563.5|8562.4|21
1651851090000|2022-05-06 15:31:30|8563.9|8563|8564|8563.1|8564.5|8563.6|8563.9|8562.8|18
1651851100000|2022-05-06 15:31:40|8564.1|8563.2|8564|8563.1|8564.4|8563.5|8563.6|8562.5|29
1651851110000|2022-05-06 15:31:50|8563.9|8563|8564.4|8562.9|8564.5|8563.3|8563.6|8562.7|24
1651851120000|2022-05-06 15:32:00|8564.5|8563|8564.3|8562.8|8564.6|8563.4|8563.8|8562.8|24
1651851130000|2022-05-06 15:32:10|8564|8563.1|8564.1|8563.2|8564.7|8563.5|8563.9|8562.9|22
1651851140000|2022-05-06 15:32:20|8564.2|8563.3|8564|8563.1|8564.3|8563.4|8563.8|8562.9|23
1651851150000|2022-05-06 15:32:30|8563.9|8563|8564.2|8563.3|8564.3|8563.4|8563.8|8562.9|18
1651851160000|2022-05-06 15:32:40|8564.4|8563.5|8565.2|8563.7|8565.2|8564.1|8564.4|8563.2|21
1651851170000|2022-05-06 15:32:50|8565.1|8563.6|8565.4|8563.9|8565.4|8564.5|8564.6|8563.6|22
1651851180000|2022-05-06 15:33:00|8565.1|8564.2|8565.3|8564.4|8565.4|8564.5|8565|8564.1|19
1651851190000|2022-05-06 15:33:10|8565.5|8564.6|8565.9|8565|8566|8565.1|8565.1|8564|33
1651851200000|2022-05-06 15:33:20|8565.8|8564.9|8566.9|8566|8567|8566.1|8565.8|8564.9|33
1651851210000|2022-05-06 15:33:30|8567|8566.1|8566.1|8565.2|8567|8566.1|8566|8564.9|35
1651851220000|2022-05-06 15:33:40|8566|8565.1|8566.3|8565.4|8566.6|8565.5|8565.9|8565|24
1651851230000|2022-05-06 15:33:50|8566.2|8565.3|8565.9|8565|8566.2|8565.3|8565.9|8565|16
1651851240000|2022-05-06 15:34:00|8566|8565.1|8565.9|8564.4|8566|8565.1|8565.6|8564.4|22
1651851250000|2022-05-06 15:34:10|8565.7|8564.8|8565.7|8564.8|8565.9|8564.8|8565.5|8564.3|13
1651851260000|2022-05-06 15:34:20|8565.8|8564.9|8566.7|8565.2|8566.8|8565.7|8565.5|8564.3|35
1651851270000|2022-05-06 15:34:30|8566.6|8565.1|8566.5|8565|8566.7|8565.6|8565.9|8564.6|38
1651851280000|2022-05-06 15:34:40|8566.3|8565.4|8566|8565.1|8566.6|8565.4|8565.8|8564.7|31
1651851290000|2022-05-06 15:34:50|8566.3|8564.8|8565.7|8564.8|8566.3|8565|8565.6|8564.6|11
1651851300000|2022-05-06 15:35:00|8565.8|8564.9|8565.5|8564.6|8566.1|8565.2|8565.5|8564.5|30
1651851310000|2022-05-06 15:35:10|8565.6|8564.7|8565.4|8564.5|8565.6|8564.7|8565|8563.9|23
1651851320000|2022-05-06 15:35:20|8565.3|8564.4|8564.9|8564|8565.7|8564.5|8564.8|8563.9|19
1651851330000|2022-05-06 15:35:30|8564.8|8563.9|8564.6|8563.7|8564.8|8563.9|8564.5|8563.6|23
1651851340000|2022-05-06 15:35:40|8564.5|8563.6|8564.5|8563.6|8565|8564|8564.4|8563.4|28
1651851350000|2022-05-06 15:35:50|8564.7|8563.8|8564.8|8563.9|8565.1|8563.9|8564.5|8563.3|24
1651851360000|2022-05-06 15:36:00|8564.7|8563.8|8564.8|8563.9|8564.8|8563.9|8564.4|8563.5|20
1651851370000|2022-05-06 15:36:10|8564.7|8563.8|8564.6|8563.7|8564.9|8564|8564.5|8563.6|22
1651851380000|2022-05-06 15:36:20|8564.5|8563.6|8564.7|8563.8|8564.7|8563.8|8564.3|8563.4|24
1651851390000|2022-05-06 15:36:30|8564.8|8563.9|8564.2|8563.3|8565.1|8564.1|8564.1|8562.9|35
1651851400000|2022-05-06 15:36:40|8564.1|8563.2|8564.6|8563.1|8564.6|8563.4|8564.1|8563|13
1651851410000|2022-05-06 15:36:50|8564.3|8563.4|8563.7|8562.8|8564.7|8563.5|8563.7|8562.6|26
1651851420000|2022-05-06 15:37:00|8563.6|8562.7|8563.7|8562.8|8563.9|8563|8563.6|8562.7|25
1651851430000|2022-05-06 15:37:10|8563.6|8562.7|8563.7|8562.8|8564.1|8563.2|8563.5|8562.2|32
1651851440000|2022-05-06 15:37:20|8564.1|8562.6|8563.7|8562.8|8564.1|8562.9|8563.6|8562.5|24
1651851450000|2022-05-06 15:37:30|8563.6|8562.7|8563.7|8562.8|8564.2|8563|8563.6|8562.5|18
1651851460000|2022-05-06 15:37:40|8563.6|8562.7|8564.1|8563.2|8564.6|8563.4|8563.6|8562.7|24
1651851470000|2022-05-06 15:37:50|8564.2|8563.3|8564.3|8563.4|8564.3|8563.4|8564.1|8563.2|12
1651851480000|2022-05-06 15:38:00|8564.2|8563.3|8563.2|8561.7|8564.5|8563.6|8562.8|8561.6|34
1651851490000|2022-05-06 15:38:10|8562.9|8562|8562.5|8561.6|8563.1|8562|8562.4|8561.4|22
1651851500000|2022-05-06 15:38:20|8562.3|8561.4|8562.4|8561.5|8562.5|8561.6|8562.1|8561.2|19
1651851510000|2022-05-06 15:38:30|8562.3|8561.4|8562.5|8561.6|8562.9|8561.8|8562.3|8561.3|13
1651851520000|2022-05-06 15:38:40|8562.6|8561.7|8562.6|8561.7|8562.9|8562|8562.4|8561.3|22
1651851530000|2022-05-06 15:38:50|8562.7|8561.8|8562.6|8561.7|8563|8562|8562.5|8561.3|34
1651851540000|2022-05-06 15:39:00|8562.9|8561.4|8563.4|8561.9|8563.5|8562.2|8562.4|8561.3|27
1651851550000|2022-05-06 15:39:10|8563.2|8562.3|8563.6|8562.7|8563.8|8562.8|8563.1|8562|36
1651851560000|2022-05-06 15:39:20|8563.2|8562.3|8563|8561.5|8563.6|8562.5|8562.6|8561.5|27
1651851570000|2022-05-06 15:39:30|8562.6|8561.7|8563|8561.5|8563|8561.8|8562.3|8561|28
1651851580000|2022-05-06 15:39:40|8562.6|8561.7|8562.7|8561.8|8563|8561.8|8562.5|8561.4|23
1651851590000|2022-05-06 15:39:50|8562.8|8561.9|8562.7|8561.8|8563.1|8561.9|8562.6|8561.5|21
1651851600000|2022-05-06 15:40:00|8563|8561.5|8561.9|8561|8563|8561.8|8561.9|8561|22
1651851610000|2022-05-06 15:40:10|8561.8|8560.9|8562|8561.1|8562.3|8561.2|8561.7|8560.7|24
1651851620000|2022-05-06 15:40:20|8562.1|8561.2|8562.3|8560.8|8562.3|8561.2|8561.9|8560.8|12
1651851630000|2022-05-06 15:40:30|8562.4|8560.9|8562.3|8561.4|8562.9|8561.7|8562.3|8560.8|28
1651851640000|2022-05-06 15:40:40|8562.2|8561.3|8562.9|8562|8563.2|8562.1|8562.2|8561.3|36
1651851650000|2022-05-06 15:40:50|8563|8562.1|8563.3|8561.8|8563.3|8562.1|8562.6|8561.5|16
1651851660000|2022-05-06 15:41:00|8563|8562.1|8562.5|8561.6|8563.1|8562.2|8562.5|8561.5|22
1651851670000|2022-05-06 15:41:10|8562.6|8561.7|8562.6|8561.7|8562.9|8561.8|8562.5|8561.3|12
1651851680000|2022-05-06 15:41:20|8562.5|8561.6|8562.5|8561.6|8562.9|8561.7|8562.4|8561.3|19
1651851690000|2022-05-06 15:41:30|8562.6|8561.7|8562.5|8561.6|8562.6|8561.7|8562.4|8561.5|12
1651851700000|2022-05-06 15:41:40|8562.6|8561.7|8562.5|8561.6|8562.8|8561.7|8562.1|8561.2|10
1651851720000|2022-05-06 15:42:00|8562.6|8561.7|8562.6|8561.7|8562.6|8561.7|8562.4|8561.5|16
1651851730000|2022-05-06 15:42:10|8562.5|8561.6|8562.3|8561.4|8563|8562.1|8562.3|8561.4|21
1651851740000|2022-05-06 15:42:20|8562.5|8561.6|8562.1|8561.2|8562.7|8561.6|8562.1|8561.2|28
1651851750000|2022-05-06 15:42:30|8562.5|8561|8562|8561.1|8562.6|8561.5|8562|8560.8|19
1651851760000|2022-05-06 15:42:40|8562.1|8561.2|8562.1|8561.2|8562.4|8561.3|8561.8|8560.7|16
1651851770000|2022-05-06 15:42:50|8562|8561.1|8561.9|8561|8562.6|8561.4|8561.8|8560.6|27
1651851780000|2022-05-06 15:43:00|8561.8|8560.9|8561.9|8561|8562.3|8561.4|8561.8|8560.7|16
1651851790000|2022-05-06 15:43:10|8561.8|8560.9|8562|8561.1|8562.5|8561.3|8561.8|8560.6|27
1651851800000|2022-05-06 15:43:20|8561.9|8561|8562|8561.1|8562.1|8561.2|8561.8|8560.6|21
1651851810000|2022-05-06 15:43:30|8562.1|8561.2|8562|8561.1|8562.4|8561.2|8561.8|8560.8|13
1651851820000|2022-05-06 15:43:40|8561.9|8561|8561.7|8560.8|8561.9|8561|8561.6|8560.7|12
1651851830000|2022-05-06 15:43:50|8561.8|8560.9|8561.7|8560.8|8561.9|8561|8561.7|8560.8|12
1651851840000|2022-05-06 15:44:00|8561.6|8560.7|8561.4|8560.5|8561.6|8560.7|8561.2|8560.3|24
1651851850000|2022-05-06 15:44:10|8561.3|8560.4|8561.1|8560.2|8561.4|8560.5|8561|8560.1|20
1651851860000|2022-05-06 15:44:20|8561.2|8560.3|8561.4|8560.5|8561.4|8560.5|8561.1|8560.2|16
1651851870000|2022-05-06 15:44:30|8561.3|8560.4|8560.6|8559.7|8561.3|8560.4|8560.4|8559.2|37
1651851880000|2022-05-06 15:44:40|8560.1|8559.2|8559|8558.1|8560.3|8559.4|8559|8558.1|30
1651851890000|2022-05-06 15:44:50|8559.5|8558.6|8558.8|8557.9|8559.7|8558.8|8558.6|8557.6|25
1651851900000|2022-05-06 15:45:00|8558.9|8558|8560.3|8559.4|8560.6|8559.7|8558.6|8557.7|32
1651851910000|2022-05-06 15:45:10|8560.4|8559.5|8560.4|8559.5|8560.6|8559.7|8560.2|8559.3|25
1651851920000|2022-05-06 15:45:20|8560.5|8559.6|8560.6|8559.7|8560.8|8559.9|8560.3|8559.4|18
1651851930000|2022-05-06 15:45:30|8560.4|8559.5|8560.2|8559.3|8560.7|8559.8|8560.1|8559.2|17
1651851940000|2022-05-06 15:45:40|8560.3|8559.4|8560.4|8559.5|8560.8|8559.9|8560.3|8559.4|16
1651851950000|2022-05-06 15:45:50|8560.3|8559.4|8560.4|8559.5|8560.5|8559.6|8560.2|8559.3|11
1651851960000|2022-05-06 15:46:00|8560.3|8559.4|8560.7|8559.8|8560.9|8559.8|8560.3|8559.4|22
1651851970000|2022-05-06 15:46:10|8560.8|8559.9|8561.3|8560.4|8561.3|8560.4|8560.6|8559.7|24
1651851980000|2022-05-06 15:46:20|8561.2|8560.3|8560.7|8559.8|8561.2|8560.3|8560.6|8559.7|22
1651851990000|2022-05-06 15:46:30|8560.8|8559.9|8561|8560.1|8561.2|8560.3|8560.7|8559.8|19
1651852000000|2022-05-06 15:46:40|8560.9|8560|8560.8|8559.9|8560.9|8560|8560.8|8559.9|6
1651852010000|2022-05-06 15:46:50|8560.9|8560|8560.9|8560|8560.9|8560|8560.7|8559.8|12
1651852020000|2022-05-06 15:47:00|8561.2|8559.7|8560.9|8560|8561.2|8560.1|8560.7|8559.7|17
1651852030000|2022-05-06 15:47:10|8560.6|8559.7|8560.6|8559.7|8560.7|8559.8|8560.5|8559.6|13
1651852040000|2022-05-06 15:47:20|8560.5|8559.6|8560.1|8559.2|8560.6|8559.7|8560|8559.1|23
1651852050000|2022-05-06 15:47:30|8560|8559.1|8560.3|8559.4|8560.6|8559.7|8560|8559.1|16
1651852060000|2022-05-06 15:47:40|8560.2|8559.3|8560.7|8559.8|8560.9|8560|8560.2|8559.3|15
1651852070000|2022-05-06 15:47:50|8560.8|8559.9|8560.4|8559.5|8560.8|8559.9|8560.4|8559.5|14
1651852080000|2022-05-06 15:48:00|8560.5|8559.6|8560.9|8560|8560.9|8560|8559.8|8558.9|24
1651852090000|2022-05-06 15:48:10|8560.8|8559.9|8561.1|8560.2|8561.5|8560.4|8560.8|8559.9|29
1651852100000|2022-05-06 15:48:20|8561.3|8560.4|8561.2|8560.3|8561.4|8560.5|8561.2|8560.3|14
1651852110000|2022-05-06 15:48:30|8561.3|8560.4|8561.4|8560.5|8561.4|8560.5|8561.1|8560.2|8
1651852120000|2022-05-06 15:48:40|8561.3|8560.4|8561.3|8560.4|8561.4|8560.5|8561.3|8560.4|13
1651852130000|2022-05-06 15:48:50|8561.2|8560.3|8560.9|8560|8561.3|8560.4|8560.8|8559.9|10
1651852140000|2022-05-06 15:49:00|8560.8|8559.9|8560.7|8559.8|8560.8|8559.9|8560.6|8559.7|10
1651852150000|2022-05-06 15:49:10|8560.6|8559.7|8560.7|8559.8|8560.8|8559.9|8560.6|8559.7|9
1651852160000|2022-05-06 15:49:20|8560.6|8559.7|8560|8559.1|8560.7|8559.8|8560|8559.1|17
1651852170000|2022-05-06 15:49:30|8559.9|8559|8560.3|8559.4|8560.4|8559.5|8559.9|8559|15
1651852180000|2022-05-06 15:49:40|8560.2|8559.3|8560.2|8559.3|8560.3|8559.4|8560|8559.1|13
1651852190000|2022-05-06 15:49:50|8560.3|8559.4|8560.2|8559.3|8560.3|8559.4|8560|8559.1|14
1651852200000|2022-05-06 15:50:00|8560.1|8559.2|8560.4|8559.5|8560.4|8559.5|8560.1|8559.2|20
1651852210000|2022-05-06 15:50:10|8560.3|8559.4|8560.1|8559.2|8560.6|8559.5|8560.1|8559.1|14
1651852220000|2022-05-06 15:50:20|8560.2|8559.3|8560.3|8559.4|8560.8|8559.6|8559.9|8558.8|27
1651852230000|2022-05-06 15:50:30|8560.4|8559.5|8560.4|8559.5|8560.7|8559.6|8560.3|8559.2|15
1651852240000|2022-05-06 15:50:40|8560.7|8559.8|8560.7|8559.8|8561.1|8560|8560.7|8559.5|11
1651852250000|2022-05-06 15:50:50|8560.8|8559.9|8560.3|8559.4|8560.8|8559.9|8560.1|8559.1|24
1651852260000|2022-05-06 15:51:00|8560.2|8559.3|8560.2|8559.3|8560.3|8559.3|8559.8|8558.8|23
1651852270000|2022-05-06 15:51:10|8560.1|8559.2|8560|8559.1|8560.4|8559.5|8559.9|8558.7|24
1651852280000|2022-05-06 15:51:20|8560.1|8559.2|8559.9|8559|8560.2|8559.2|8559.8|8558.7|13
1651852290000|2022-05-06 15:51:30|8559.6|8558.7|8559.3|8558.4|8559.7|8558.8|8559.2|8558|22
1651852300000|2022-05-06 15:51:40|8559.2|8558.3|8559.2|8558.3|8559.6|8558.7|8558.9|8558|33
1651852310000|2022-05-06 15:51:50|8559.3|8558.4|8559.6|8558.7|8559.8|8558.9|8558.8|8557.9|24
1651852320000|2022-05-06 15:52:00|8559.7|8558.8|8560.3|8559.4|8560.3|8559.4|8559.4|8558.2|18
1651852330000|2022-05-06 15:52:10|8560.2|8559.3|8560.3|8559.4|8560.6|8559.5|8560.1|8559.1|16
1651852340000|2022-05-06 15:52:20|8560.2|8559.3|8560.3|8559.4|8560.5|8559.5|8560|8559|20
1651852350000|2022-05-06 15:52:30|8560.4|8559.5|8560.7|8559.2|8560.7|8559.5|8560.1|8559.1|16
1651852360000|2022-05-06 15:52:40|8560.6|8559.1|8559.9|8559|8560.6|8559.4|8559.8|8558.9|17
1651852370000|2022-05-06 15:52:50|8560|8559.1|8560.1|8559.2|8560.4|8559.5|8559.8|8558.9|22
1651852380000|2022-05-06 15:53:00|8560.2|8559.3|8560.4|8559.5|8560.5|8559.5|8559.8|8558.8|34
1651852390000|2022-05-06 15:53:10|8560.3|8559.4|8560.6|8559.7|8560.6|8559.7|8560.2|8559.3|16
1651852400000|2022-05-06 15:53:20|8560.7|8559.8|8560.4|8559.5|8560.7|8559.8|8560.3|8559.1|18
1651852410000|2022-05-06 15:53:30|8560.5|8559.6|8560.4|8559.5|8560.6|8559.7|8560.1|8559.2|24
1651852420000|2022-05-06 15:53:40|8560.3|8559.4|8560.8|8559.9|8560.9|8560|8560.3|8559.2|15
1651852430000|2022-05-06 15:53:50|8560.9|8560|8560.7|8559.8|8560.9|8560|8560.6|8559.4|17
1651852440000|2022-05-06 15:54:00|8560.8|8559.9|8560.5|8559.6|8560.9|8560|8560.4|8559.5|22
1651852450000|2022-05-06 15:54:10|8560.4|8559.5|8561|8560.1|8561|8560.1|8560.4|8559.5|18
1651852460000|2022-05-06 15:54:20|8560.9|8560|8561.1|8560.2|8561.7|8560.4|8560.9|8560|27
1651852470000|2022-05-06 15:54:30|8561.2|8560.3|8561.3|8560.4|8561.5|8560.6|8561.1|8559.8|16
1651852480000|2022-05-06 15:54:40|8561.4|8560.5|8561.4|8560.5|8561.8|8560.6|8561.2|8560|27
1651852490000|2022-05-06 15:54:50|8561.3|8560.4|8561.5|8560.6|8561.7|8560.8|8561.3|8560.1|29
1651852500000|2022-05-06 15:55:00|8561.3|8560.4|8561.6|8560.7|8561.9|8560.9|8561.2|8560.3|32
1651852510000|2022-05-06 15:55:10|8561.5|8560.6|8561.6|8560.7|8562.2|8561.1|8561.5|8560.4|29
1651852520000|2022-05-06 15:55:20|8561.5|8560.6|8562.5|8561.6|8562.5|8561.6|8561.5|8560.6|28
1651852530000|2022-05-06 15:55:30|8562.6|8561.7|8563.1|8562.2|8563.5|8562.5|8562.4|8561.5|30
1651852540000|2022-05-06 15:55:40|8563.4|8561.9|8562.6|8561.7|8563.4|8562.3|8562.6|8561.6|24
1651852550000|2022-05-06 15:55:50|8562.7|8561.8|8562.9|8562|8562.9|8562|8562.7|8561.8|21
1651852560000|2022-05-06 15:56:00|8562.8|8561.9|8562.4|8561.5|8562.9|8562|8562.3|8561.1|35
1651852570000|2022-05-06 15:56:10|8562.3|8561.4|8562.7|8561.8|8562.8|8561.9|8562.3|8561.3|27
1651852580000|2022-05-06 15:56:20|8562.9|8561.4|8562.9|8562|8563.1|8562.1|8562.6|8561.4|32
1651852590000|2022-05-06 15:56:30|8562.7|8561.8|8562.8|8561.9|8563.1|8562.2|8562.7|8561.8|20
1651852600000|2022-05-06 15:56:40|8562.7|8561.8|8562.9|8562|8563|8562.1|8562.5|8561.6|17
1651852610000|2022-05-06 15:56:50|8563|8562.1|8563.2|8562.3|8563.5|8562.5|8563|8562|13
1651852620000|2022-05-06 15:57:00|8563.3|8562.4|8563.1|8562.2|8563.6|8562.5|8563|8561.7|16
1651852630000|2022-05-06 15:57:10|8563.2|8562.3|8563.2|8562.3|8563.4|8562.4|8563.1|8561.9|8
1651852640000|2022-05-06 15:57:20|8563.5|8562.6|8563.4|8562.5|8563.5|8562.6|8563.2|8562|16
1651852650000|2022-05-06 15:57:30|8563.3|8562.4|8562.6|8561.7|8563.3|8562.4|8562.5|8561.6|15
1651852660000|2022-05-06 15:57:40|8562.5|8561.6|8562.5|8561.6|8563.2|8562.2|8562.5|8561.6|15
1651852670000|2022-05-06 15:57:50|8562.6|8561.7|8562.9|8562|8563|8562.1|8562.5|8561.6|18
1651852680000|2022-05-06 15:58:00|8563.2|8561.7|8563.1|8562.2|8563.6|8562.5|8562.9|8561.5|30
1651852690000|2022-05-06 15:58:10|8563.2|8562.3|8563.4|8562.5|8563.7|8562.7|8563.2|8562.1|19
1651852700000|2022-05-06 15:58:20|8563.3|8562.4|8563.5|8562.6|8563.7|8562.6|8563.3|8562.2|24
1651852710000|2022-05-06 15:58:30|8563.4|8562.5|8563.4|8562.5|8563.9|8562.8|8563.4|8562.3|15
1651852720000|2022-05-06 15:58:40|8563.5|8562.6|8563.8|8562.9|8564|8563.1|8563.5|8562.4|15
1651852730000|2022-05-06 15:58:50|8563.7|8562.8|8563.8|8562.9|8564.1|8563.1|8563.6|8562.6|22
1651852740000|2022-05-06 15:59:00|8564.1|8562.6|8563.8|8562.9|8564.2|8563.1|8563.7|8562.5|28
1651852750000|2022-05-06 15:59:10|8563.7|8562.8|8564.3|8563.4|8564.6|8563.5|8563.7|8562.6|25
1651852760000|2022-05-06 15:59:20|8564.7|8563.2|8565.2|8563.7|8565.2|8563.9|8564.4|8563.1|20
1651852770000|2022-05-06 15:59:30|8565|8564.1|8564.4|8562.9|8565.3|8564.1|8564|8562.8|24
1651852780000|2022-05-06 15:59:40|8564.2|8563.3|8564.6|8563.1|8564.6|8563.4|8563.9|8562.7|21
1651852790000|2022-05-06 15:59:50|8564.5|8563|8564.3|8562.8|8564.5|8563.2|8564|8562.8|15
1651852800000|2022-05-06 16:00:00|8564|8563.1|8564.4|8562.9|8564.4|8563.1|8563.8|8562.4|37
1651852810000|2022-05-06 16:00:10|8564.3|8562.8|8565.1|8564.2|8565.3|8564.2|8564|8562.8|36
1651852820000|2022-05-06 16:00:20|8565|8564.1|8565.3|8563.8|8565.4|8564.2|8564.8|8563.5|24
1651852830000|2022-05-06 16:00:30|8565.2|8564.3|8565.8|8564.3|8566|8564.8|8565|8563.9|31
1651852840000|2022-05-06 16:00:40|8566|8564.5|8566.2|8565.3|8566.5|8565.3|8565.2|8564|45
1651852850000|2022-05-06 16:00:50|8566.5|8565|8566.6|8565.7|8566.9|8565.8|8566.3|8564.9|16
1651852860000|2022-05-06 16:01:00|8566.9|8565.4|8566|8564.5|8567|8565.7|8565.6|8564.4|34
1651852870000|2022-05-06 16:01:10|8566.1|8564.6|8566.5|8565|8566.5|8565|8565.8|8564.3|14
1651852880000|2022-05-06 16:01:20|8566.3|8565.4|8566.5|8565|8566.6|8565.4|8566.1|8564.8|28
1651852890000|2022-05-06 16:01:30|8566.4|8564.9|8565.5|8564.6|8566.4|8565.2|8565.5|8564.4|16
1651852900000|2022-05-06 16:01:40|8565.8|8564.3|8565.9|8564.4|8566|8564.7|8565.5|8564|34
1651852910000|2022-05-06 16:01:50|8565.6|8564.7|8566.1|8565.2|8566.4|8565.2|8565.4|8563.9|24
1651852920000|2022-05-06 16:02:00|8566.2|8565.3|8566.4|8564.9|8566.7|8565.6|8565.8|8564.7|29
1651852930000|2022-05-06 16:02:10|8566.5|8565|8566.6|8565.7|8567.3|8566.1|8566.4|8565|24
1651852940000|2022-05-06 16:02:20|8566.5|8565.6|8567|8566.1|8567.3|8566.1|8566.4|8565.2|31
1651852950000|2022-05-06 16:02:30|8566.8|8565.9|8567.3|8565.8|8567.4|8566.2|8566.5|8565.5|31
1651852960000|2022-05-06 16:02:40|8567|8566.1|8566.9|8566|8567.3|8566.2|8566.8|8565.7|24
1651852970000|2022-05-06 16:02:50|8566.8|8565.9|8566.9|8566|8567.1|8566.2|8566.8|8565.9|15
1651852980000|2022-05-06 16:03:00|8567|8566.1|8566.4|8565.5|8567.3|8566.2|8566.3|8565.1|27
1651852990000|2022-05-06 16:03:10|8566.1|8565.2|8566|8565.1|8566.4|8565.4|8565.9|8564.7|22
1651853000000|2022-05-06 16:03:20|8566.4|8564.9|8566.3|8565.4|8566.4|8565.5|8565.9|8564.7|22
1651853010000|2022-05-06 16:03:30|8566.2|8565.3|8565.6|8564.7|8566.3|8565.4|8565.5|8564.6|17
1651853020000|2022-05-06 16:03:40|8565.5|8564.6|8565.5|8564.6|8565.7|8564.8|8565.3|8564.4|18
1651853030000|2022-05-06 16:03:50|8565.6|8564.7|8565.6|8564.7|8565.7|8564.8|8565.3|8564.4|23
1651853040000|2022-05-06 16:04:00|8565.7|8564.8|8565.9|8565|8565.9|8565|8565.7|8564.8|15
1651853050000|2022-05-06 16:04:10|8565.8|8564.9|8566.2|8564.7|8566.3|8565.2|8565.8|8564.7|17
1651853060000|2022-05-06 16:04:20|8566.1|8564.6|8565.5|8564.6|8566.2|8565|8565.4|8564.5|19
1651853070000|2022-05-06 16:04:30|8565.7|8564.8|8566.1|8565.2|8566.1|8565.2|8565.6|8564.7|22
1651853080000|2022-05-06 16:04:40|8566|8565.1|8565.5|8564.6|8566.1|8565.2|8565.5|8564.6|14
1651853090000|2022-05-06 16:04:50|8565.4|8564.5|8564.5|8563.6|8565.4|8564.5|8564.5|8563.4|18
1651853100000|2022-05-06 16:05:00|8564.6|8563.7|8564|8563.1|8564.6|8563.7|8564|8563.1|16
1651853110000|2022-05-06 16:05:10|8563.9|8563|8563.4|8562.5|8564|8563.1|8563.4|8562.5|20
1651853120000|2022-05-06 16:05:20|8563.3|8562.4|8562.8|8561.3|8563.5|8562.6|8562.4|8561.2|23
1651853130000|2022-05-06 16:05:30|8562.9|8561.4|8562.4|8561.5|8562.9|8561.6|8562.3|8561.1|14
1651853140000|2022-05-06 16:05:40|8562.2|8561.3|8562.4|8561.5|8562.4|8561.5|8562.1|8561.2|25
1651853150000|2022-05-06 16:05:50|8562.6|8561.7|8562.4|8561.5|8562.6|8561.7|8562.3|8561.4|16
1651853160000|2022-05-06 16:06:00|8562.3|8561.4|8562|8561.1|8562.4|8561.5|8561.9|8561|24
1651853170000|2022-05-06 16:06:10|8562.1|8561.2|8562|8561.1|8562.5|8561.6|8561.8|8560.9|23
1651853180000|2022-05-06 16:06:20|8561.9|8561|8561|8560.1|8562|8561.1|8561|8560.1|19
1651853190000|2022-05-06 16:06:30|8561.1|8560.2|8561.3|8560.4|8561.4|8560.5|8560.9|8560|24
1651853200000|2022-05-06 16:06:40|8561.4|8560.5|8561|8560.1|8561.4|8560.5|8560.7|8559.8|17
1651853210000|2022-05-06 16:06:50|8560.9|8560|8561.3|8560.4|8561.3|8560.4|8560.9|8560|18
1651853220000|2022-05-06 16:07:00|8561.4|8560.5|8560.9|8560|8561.4|8560.5|8560.8|8559.9|19
1651853230000|2022-05-06 16:07:10|8561|8560.1|8560.3|8559.4|8561|8560.1|8560.2|8559.1|25
1651853240000|2022-05-06 16:07:20|8560.4|8559.5|8560.2|8559.3|8560.6|8559.7|8560|8558.8|22
1651853250000|2022-05-06 16:07:30|8560.3|8559.4|8560.5|8559.6|8561.2|8560.3|8560.3|8559|18
1651853260000|2022-05-06 16:07:40|8560.6|8559.7|8560.8|8559.9|8560.8|8559.9|8560.4|8559.5|17
1651853270000|2022-05-06 16:07:50|8560.9|8560|8560.9|8560|8561.2|8560.1|8560.7|8559.5|24
1651853280000|2022-05-06 16:08:00|8561|8560.1|8561.3|8560.4|8561.5|8560.6|8560.8|8559.9|28
1651853290000|2022-05-06 16:08:10|8561.4|8560.5|8561.4|8560.5|8561.7|8560.8|8561.1|8560.2|16
1651853300000|2022-05-06 16:08:20|8561.3|8560.4|8561.3|8560.4|8561.5|8560.6|8561.2|8560.3|22
1651853310000|2022-05-06 16:08:30|8561.4|8560.5|8561.6|8560.7|8561.6|8560.7|8561.3|8560.4|8
1651853320000|2022-05-06 16:08:40|8561.5|8560.6|8561.3|8560.4|8561.7|8560.8|8561.3|8560.4|11
1651853330000|2022-05-06 16:08:50|8561.2|8560.3|8561.6|8560.7|8561.9|8560.8|8561.2|8560.3|17
1651853340000|2022-05-06 16:09:00|8561.5|8560.6|8561.4|8560.5|8561.6|8560.7|8560.8|8559.9|16
1651853350000|2022-05-06 16:09:10|8561.3|8560.4|8561.4|8560.5|8561.4|8560.5|8561.2|8560.3|10
1651853360000|2022-05-06 16:09:20|8561.3|8560.4|8561.9|8561|8562.1|8561|8561.2|8560.1|24
1651853370000|2022-05-06 16:09:30|8561.8|8560.9|8562.4|8561.5|8562.4|8561.5|8561.8|8560.9|15
1651853380000|2022-05-06 16:09:40|8562.3|8561.4|8562.6|8561.1|8562.6|8561.5|8562.2|8561|14
1651853390000|2022-05-06 16:09:50|8562.7|8561.2|8562.8|8561.9|8563|8562.1|8562.3|8561.2|20
1651853400000|2022-05-06 16:10:00|8562.7|8561.8|8562.9|8562|8563.1|8562.1|8562.7|8561.6|21
1651853410000|2022-05-06 16:10:10|8562.8|8561.9|8563.3|8562.4|8563.4|8562.5|8562.8|8561.9|23
1651853420000|2022-05-06 16:10:20|8563.4|8562.5|8563.3|8562.4|8563.6|8562.5|8563.2|8561.9|15
1651853430000|2022-05-06 16:10:30|8563.4|8562.5|8562.9|8562|8563.5|8562.6|8562.9|8561.8|9
1651853440000|2022-05-06 16:10:40|8563|8562.1|8563.3|8562.4|8563.6|8562.5|8562.9|8562|26
1651853450000|2022-05-06 16:10:50|8563.2|8562.3|8562.9|8562|8563.3|8562.3|8562.7|8561.7|18
1651853460000|2022-05-06 16:11:00|8563|8562.1|8563.2|8562.3|8563.7|8562.5|8562.9|8562|22
1651853470000|2022-05-06 16:11:10|8563.3|8562.4|8563.4|8562.5|8563.4|8562.5|8563|8562.1|23
1651853480000|2022-05-06 16:11:20|8563.3|8562.4|8563.4|8562.5|8563.8|8562.7|8563.2|8562.3|17
1651853490000|2022-05-06 16:11:30|8563.5|8562.6|8563.4|8562.5|8563.9|8562.7|8563.3|8562.2|29
1651853500000|2022-05-06 16:11:40|8563.5|8562.6|8563.6|8562.7|8564.4|8563.1|8563.3|8562.4|28
1651853510000|2022-05-06 16:11:50|8563.7|8562.8|8563.9|8563|8564|8563|8563.6|8562.5|22
1651853520000|2022-05-06 16:12:00|8563.8|8562.9|8564.2|8563.3|8564.3|8563.4|8563.6|8562.7|24
1651853530000|2022-05-06 16:12:10|8564.3|8563.4|8564.8|8563.9|8564.9|8564|8564.2|8563.3|21
1651853540000|2022-05-06 16:12:20|8564.9|8564|8564.8|8563.9|8565|8564.1|8564.7|8563.8|11
1651853550000|2022-05-06 16:12:30|8564.9|8564|8564.9|8564|8565.2|8564.3|8564.7|8563.8|22
1651853560000|2022-05-06 16:12:40|8564.8|8563.9|8565.2|8564.3|8565.2|8564.3|8564.7|8563.8|24
1651853570000|2022-05-06 16:12:50|8565.1|8564.2|8565.1|8564.2|8565.2|8564.3|8564.6|8563.7|19
1651853580000|2022-05-06 16:13:00|8565|8564.1|8565.4|8564.5|8565.7|8564.6|8565|8564.1|24
1651853590000|2022-05-06 16:13:10|8565.3|8564.4|8565.7|8564.8|8565.8|8564.9|8565.3|8564.4|20
1651853600000|2022-05-06 16:13:20|8565.6|8564.7|8566.1|8565.2|8566.1|8565.2|8565.5|8564.6|27
1651853610000|2022-05-06 16:13:30|8566.2|8565.3|8565.6|8564.7|8566.3|8565.4|8565.3|8564.4|19
1651853620000|2022-05-06 16:13:40|8565.7|8564.8|8566.2|8565.3|8566.3|8565.4|8565.7|8564.5|20
1651853630000|2022-05-06 16:13:50|8566.1|8565.2|8565.7|8564.8|8566.2|8565.3|8565.5|8564.6|13
1651853640000|2022-05-06 16:14:00|8565.8|8564.9|8565.8|8564.9|8565.8|8564.9|8565.6|8564.7|19
1651853650000|2022-05-06 16:14:10|8565.7|8564.8|8565.7|8564.8|8565.8|8564.9|8565.6|8564.7|13
1651853660000|2022-05-06 16:14:20|8565.8|8564.9|8565.7|8564.8|8565.9|8565|8565.5|8564.6|18
1651853670000|2022-05-06 16:14:30|8565.6|8564.7|8565.6|8564.7|8565.7|8564.8|8565.3|8564.4|23
1651853680000|2022-05-06 16:14:40|8565.7|8564.8|8565.5|8564.6|8565.7|8564.8|8565.4|8564.5|26
1651853690000|2022-05-06 16:14:50|8565.4|8564.5|8565.1|8564.2|8565.4|8564.5|8565|8564.1|13
1651853700000|2022-05-06 16:15:00|8565.2|8564.3|8565.1|8564.2|8565.6|8564.5|8565.1|8564.1|15
1651853710000|2022-05-06 16:15:10|8565.2|8564.3|8564.3|8563.4|8565.2|8564.3|8564.3|8563.1|21
1651853720000|2022-05-06 16:15:20|8564.2|8563.3|8563.8|8562.9|8564.4|8563.5|8563.8|8562.9|18
1651853730000|2022-05-06 16:15:30|8563.9|8563|8563.3|8562.4|8563.9|8563|8563.3|8562.4|33
1651853740000|2022-05-06 16:15:40|8563.4|8562.5|8563.6|8562.7|8563.6|8562.7|8563.3|8562.4|18
1651853750000|2022-05-06 16:15:50|8563.7|8562.8|8563.2|8562.3|8563.7|8562.8|8563.2|8562.2|20
1651853760000|2022-05-06 16:16:00|8563.1|8562.2|8563|8562.1|8563.7|8562.8|8562.8|8561.9|28
1651853770000|2022-05-06 16:16:10|8562.9|8562|8562.2|8561.3|8563|8562.1|8562.2|8561.3|20
1651853780000|2022-05-06 16:16:20|8562.1|8561.2|8562.1|8561.2|8562.4|8561.5|8561.8|8560.9|17
1651853790000|2022-05-06 16:16:30|8562|8561.1|8562.2|8561.3|8562.3|8561.4|8561.8|8560.9|23
1651853800000|2022-05-06 16:16:40|8562.3|8561.4|8561.5|8560.6|8562.3|8561.4|8561.4|8560.5|17
1651853810000|2022-05-06 16:16:50|8561.4|8560.5|8560.7|8559.8|8561.4|8560.5|8560.6|8559.7|33
1651853820000|2022-05-06 16:17:00|8560.8|8559.9|8560.9|8560|8561.6|8560.5|8560.8|8559.9|29
1651853830000|2022-05-06 16:17:10|8560.8|8559.9|8560.6|8559.7|8560.9|8560|8560.4|8559.5|23
1651853840000|2022-05-06 16:17:20|8560.5|8559.6|8560.1|8559.2|8560.9|8560|8560.1|8559.2|19
1651853850000|2022-05-06 16:17:30|8560.2|8559.3|8560.3|8559.4|8560.6|8559.7|8560.2|8559.3|16
1651853860000|2022-05-06 16:17:40|8560.2|8559.3|8560.1|8559.2|8560.5|8559.5|8560.1|8558.8|20
1651853870000|2022-05-06 16:17:50|8559.9|8559|8559.8|8558.9|8560.1|8559|8559.6|8558.5|16
1651853880000|2022-05-06 16:18:00|8559.9|8559|8560.1|8559.2|8560.5|8559.4|8559.7|8558.8|25
1651853890000|2022-05-06 16:18:10|8560|8559.1|8560.3|8559.4|8560.4|8559.5|8560|8558.8|15
1651853900000|2022-05-06 16:18:20|8560.4|8559.5|8560.3|8559.4|8560.5|8559.6|8560.3|8559.4|14
1651853910000|2022-05-06 16:18:30|8560.4|8559.5|8560.3|8559.4|8560.8|8559.9|8560.2|8559.3|21
1651853920000|2022-05-06 16:18:40|8560.5|8559.6|8559.9|8559|8560.5|8559.6|8559.8|8558.9|21
1651853930000|2022-05-06 16:18:50|8559.6|8558.7|8560.2|8559.3|8560.2|8559.3|8559.6|8558.7|20
1651853940000|2022-05-06 16:19:00|8560.3|8559.4|8560.4|8559.5|8560.5|8559.6|8559.7|8558.7|38
1651853950000|2022-05-06 16:19:10|8560.3|8559.4|8560.4|8559.5|8560.5|8559.6|8560.2|8559.3|28
1651853960000|2022-05-06 16:19:20|8560.3|8559.4|8560.5|8559.6|8560.9|8560|8560.2|8559.3|32
1651853970000|2022-05-06 16:19:30|8560.6|8559.7|8560.9|8560|8561.3|8560.4|8560.6|8559.7|18
1651853980000|2022-05-06 16:19:40|8560.8|8559.9|8561.3|8560.4|8561.5|8560.6|8560.8|8559.9|15
1651853990000|2022-05-06 16:19:50|8561.2|8560.3|8561.9|8561|8561.9|8561|8561.2|8560.3|15
1651854000000|2022-05-06 16:20:00|8561.8|8560.9|8561.8|8560.9|8562|8561.1|8561.7|8560.8|18
1651854010000|2022-05-06 16:20:10|8561.9|8561|8561.8|8560.9|8562|8561.1|8561.8|8560.9|14
1651854020000|2022-05-06 16:20:20|8561.9|8561|8562|8561.1|8562.2|8561.1|8561.7|8560.7|24
1651854030000|2022-05-06 16:20:30|8561.9|8561|8561.8|8560.9|8562|8561.1|8561.7|8560.8|15
1651854040000|2022-05-06 16:20:40|8561.9|8561|8561.3|8560.4|8561.9|8561|8561.3|8560.2|19
1651854050000|2022-05-06 16:20:50|8561.2|8560.3|8561.1|8560.2|8561.4|8560.5|8560.9|8559.7|18
1651854060000|2022-05-06 16:21:00|8561.2|8560.3|8561.2|8559.7|8561.4|8560.3|8560.9|8559.7|27
1651854070000|2022-05-06 16:21:10|8560.9|8560|8560.9|8560|8561.3|8560.3|8560.7|8559.8|21
1651854080000|2022-05-06 16:21:20|8560.8|8559.9|8560.3|8559.4|8561.2|8560|8560.3|8559.3|24
1651854090000|2022-05-06 16:21:30|8560.2|8559.3|8560.3|8558.8|8560.3|8559.3|8559.9|8558.7|22
1651854100000|2022-05-06 16:21:40|8560.4|8558.9|8560.7|8559.2|8560.7|8559.6|8560.1|8558.8|18
1651854110000|2022-05-06 16:21:50|8560.3|8559.4|8559.8|8558.9|8560.6|8559.5|8559.8|8558.9|18
1651854120000|2022-05-06 16:22:00|8559.9|8559|8559.7|8558.8|8560.4|8559.2|8559.7|8558.8|18
1651854130000|2022-05-06 16:22:10|8559.8|8558.9|8559.5|8558.6|8560|8559|8559.5|8558.5|15
1651854140000|2022-05-06 16:22:20|8559.4|8558.5|8560.3|8559.4|8560.7|8559.6|8559.1|8558.1|36
1651854150000|2022-05-06 16:22:30|8560.4|8559.5|8560.4|8559.5|8560.7|8559.6|8560.3|8559.2|16
1651854160000|2022-05-06 16:22:40|8560.5|8559.6|8560.4|8559.5|8560.8|8559.6|8560.3|8559.2|18
1651854170000|2022-05-06 16:22:50|8560.5|8559.6|8560.3|8559.4|8560.8|8559.6|8560.2|8559.2|25
1651854180000|2022-05-06 16:23:00|8559.8|8558.9|8560.4|8559.5|8560.5|8559.6|8559.8|8558.8|26
1651854190000|2022-05-06 16:23:10|8560.3|8559.4|8560.4|8559.5|8560.6|8559.6|8559.9|8558.9|28
1651854200000|2022-05-06 16:23:20|8560.7|8559.2|8560.6|8559.7|8560.9|8559.7|8560.2|8559.2|24
1651854210000|2022-05-06 16:23:30|8560.5|8559.6|8560.8|8559.9|8561.2|8560|8560.4|8559.5|22
1651854220000|2022-05-06 16:23:40|8560.7|8559.8|8560.8|8559.9|8561|8560.1|8560.7|8559.8|20
1651854230000|2022-05-06 16:23:50|8560.7|8559.8|8560.2|8559.3|8560.9|8560|8560.1|8559.2|28
1651854240000|2022-05-06 16:24:00|8560.3|8559.4|8560.2|8559.3|8560.4|8559.5|8560.2|8559.3|20
1651854250000|2022-05-06 16:24:10|8560.3|8559.4|8560.3|8559.4|8560.7|8559.5|8560|8559.1|22
1651854260000|2022-05-06 16:24:20|8560.2|8559.3|8560.5|8559.6|8560.5|8559.6|8560.2|8559.3|22
1651854270000|2022-05-06 16:24:30|8560.4|8559.5|8560.5|8559.6|8560.6|8559.7|8560.2|8559.3|19
1651854280000|2022-05-06 16:24:40|8560.6|8559.7|8561|8560.1|8561.5|8560.2|8560.6|8559.7|17
1651854290000|2022-05-06 16:24:50|8560.8|8559.9|8561|8560.1|8561.2|8560.1|8560.7|8559.7|13
1651854300000|2022-05-06 16:25:00|8560.9|8560|8561|8560.1|8561.4|8560.2|8560.8|8559.9|23
1651854310000|2022-05-06 16:25:10|8561.1|8560.2|8561|8559.5|8561.4|8560.3|8560.5|8559.5|25
1651854320000|2022-05-06 16:25:20|8560.4|8559.4|8560.3|8559.4|8560.5|8559.4|8560.1|8558.9|12
1651854330000|2022-05-06 16:25:30|8560.2|8559.3|8560|8559.1|8560.4|8559.5|8560|8558.8|22
1651854340000|2022-05-06 16:25:40|8559.9|8559|8560.1|8559.2|8560.5|8559.4|8559.9|8558.9|16
1651854350000|2022-05-06 16:25:50|8560.3|8558.8|8560.3|8559.4|8560.7|8559.5|8560|8558.8|19
1651854360000|2022-05-06 16:26:00|8560.4|8559.5|8560|8559.1|8560.8|8559.7|8559.9|8559|25
1651854370000|2022-05-06 16:26:10|8559.9|8559|8559.9|8558.4|8560|8559.1|8559.6|8558.3|27
1651854380000|2022-05-06 16:26:20|8560|8558.5|8559.9|8558.4|8560|8558.8|8559.5|8558.4|18
1651854390000|2022-05-06 16:26:30|8559.6|8558.7|8560.2|8559.3|8560.2|8559.3|8559.4|8558.4|13
1651854400000|2022-05-06 16:26:40|8560.1|8559.2|8560.1|8559.2|8560.8|8559.9|8560|8558.8|27
1651854410000|2022-05-06 16:26:50|8560|8559.1|8559.9|8559|8560.4|8559.2|8559.9|8558.7|19
1651854420000|2022-05-06 16:27:00|8560.2|8558.7|8559.7|8558.8|8560.3|8559.2|8559.7|8558.7|14
1651854430000|2022-05-06 16:27:10|8559.6|8558.7|8560.1|8558.6|8560.2|8559|8559.4|8558.5|20
1651854440000|2022-05-06 16:27:20|8559.8|8558.9|8559.8|8558.9|8560.2|8559.1|8559.8|8558.7|10
1651854450000|2022-05-06 16:27:30|8559.9|8559|8560.4|8559.5|8560.7|8559.5|8559.8|8558.7|21
1651854460000|2022-05-06 16:27:40|8560.3|8559.4|8560.3|8559.4|8560.4|8559.5|8560.2|8559.3|13
1651854470000|2022-05-06 16:27:50|8560.4|8559.5|8560.3|8559.4|8560.4|8559.5|8560.3|8559.4|12
1651854480000|2022-05-06 16:28:00|8560.4|8559.5|8560.5|8559.6|8560.6|8559.7|8560.3|8559.4|12
1651854490000|2022-05-06 16:28:10|8560.4|8559.5|8560.5|8559.6|8560.9|8559.7|8560.3|8559.4|9
1651854500000|2022-05-06 16:28:20|8560.4|8559.5|8561|8560.1|8561.4|8560.2|8560.4|8559.5|23
1651854510000|2022-05-06 16:28:30|8561.1|8560.2|8560.7|8559.2|8561.1|8560.2|8560.4|8559.2|18
1651854520000|2022-05-06 16:28:40|8560.6|8559.1|8560.2|8559.3|8560.6|8559.5|8560|8558.9|28
1651854530000|2022-05-06 16:28:50|8560.1|8559.2|8560|8559.1|8560.4|8559.2|8559.9|8558.7|16
1651854540000|2022-05-06 16:29:00|8559.9|8559|8559.5|8558|8560|8559.1|8559.1|8558|26
1651854550000|2022-05-06 16:29:10|8559.1|8558.2|8559|8558.1|8559.6|8558.3|8559|8557.7|22
1651854560000|2022-05-06 16:29:20|8559.3|8557.8|8558.7|8557.8|8559.4|8558.3|8558.7|8557.7|18
1651854570000|2022-05-06 16:29:30|8558.6|8557.7|8559.4|8557.9|8559.4|8558.1|8558.4|8557.2|22
1651854580000|2022-05-06 16:29:40|8559.7|8558.2|8559|8558.1|8559.7|8558.5|8559|8557.9|19
1651854590000|2022-05-06 16:29:50|8559.1|8558.2|8559.4|8557.9|8559.5|8558.6|8559|8557.9|23
1651854600000|2022-05-06 16:30:00|8559.5|8558|8558.8|8557.9|8559.5|8558.3|8558.7|8557.7|21
1651854610000|2022-05-06 16:30:10|8558.9|8558|8558.9|8558|8559.2|8558.2|8558.8|8557.7|19
1651854620000|2022-05-06 16:30:20|8559.3|8557.8|8559.5|8558.6|8559.8|8558.7|8558.9|8557.8|25
1651854630000|2022-05-06 16:30:30|8559.9|8558.4|8560|8559.1|8560.3|8559.1|8559.4|8558.2|37
1651854640000|2022-05-06 16:30:40|8559.9|8559|8560.1|8558.6|8560.2|8559.2|8559.7|8558.6|21
1651854650000|2022-05-06 16:30:50|8559.8|8558.9|8559.9|8559|8560.3|8559.1|8559.7|8558.7|17
1651854660000|2022-05-06 16:31:00|8560.1|8558.6|8559.7|8558.8|8560.2|8559.1|8559.6|8558.6|20
1651854670000|2022-05-06 16:31:10|8559.6|8558.7|8559.8|8558.9|8560|8559.1|8559.6|8558.7|18
1651854680000|2022-05-06 16:31:20|8560|8559.1|8559.9|8559|8560|8559.1|8559.7|8558.8|11
1651854690000|2022-05-06 16:31:30|8560|8559.1|8560|8559.1|8560.3|8559.4|8559.8|8558.9|17
1651854700000|2022-05-06 16:31:40|8559.9|8559|8559.8|8558.9|8560|8559.1|8559.8|8558.9|18
1651854710000|2022-05-06 16:31:50|8559.9|8559|8559.5|8558.6|8560|8559.1|8559.4|8558.5|13
1651854720000|2022-05-06 16:32:00|8559.6|8558.7|8559.9|8559|8560|8559.1|8559.4|8558.2|14
1651854730000|2022-05-06 16:32:10|8560|8559.1|8559.8|8558.9|8560.3|8559.2|8559.8|8558.8|21
1651854740000|2022-05-06 16:32:20|8559.7|8558.8|8559.5|8558.6|8559.8|8558.9|8559.3|8558.4|21
1651854750000|2022-05-06 16:32:30|8559.4|8558.5|8559.3|8558.4|8559.5|8558.6|8559.3|8558.4|10
1651854760000|2022-05-06 16:32:40|8559.4|8558.5|8559.1|8558.2|8559.5|8558.6|8558.9|8557.7|14
1651854770000|2022-05-06 16:32:50|8559|8558.1|8558.9|8558|8559|8558.1|8558.8|8557.9|10
1651854780000|2022-05-06 16:33:00|8559.2|8557.7|8559.3|8558.4|8559.3|8558.4|8558.9|8557.7|10
1651854790000|2022-05-06 16:33:10|8559.4|8558.5|8559.4|8558.5|8559.7|8558.5|8559.3|8558.2|7
1651854800000|2022-05-06 16:33:20|8559.7|8558.2|8559|8558.1|8559.7|8558.5|8559|8558.1|9
1651854810000|2022-05-06 16:33:30|8559.1|8558.2|8559.2|8558.3|8559.7|8558.6|8559|8557.9|27
1651854820000|2022-05-06 16:33:40|8559.3|8558.4|8559.2|8558.3|8559.3|8558.4|8559.1|8558.2|18
1651854830000|2022-05-06 16:33:50|8559.3|8558.4|8559.2|8557.7|8559.3|8558.4|8558.7|8557.6|19
1651854840000|2022-05-06 16:34:00|8558.8|8557.9|8559|8558.1|8559.3|8558.4|8558.8|8557.6|22
1651854850000|2022-05-06 16:34:10|8558.9|8558|8558.8|8557.9|8559.3|8558.2|8558.8|8557.7|28
1651854860000|2022-05-06 16:34:20|8558.9|8558|8559.3|8558.4|8559.5|8558.4|8558.8|8557.9|15
1651854870000|2022-05-06 16:34:30|8559.4|8558.5|8559.6|8558.1|8559.7|8558.5|8559.2|8558|28
1651854880000|2022-05-06 16:34:40|8559.5|8558|8559.4|8558.5|8559.9|8558.7|8559.3|8558|28
1651854890000|2022-05-06 16:34:50|8559.3|8558.4|8559.3|8558.4|8559.5|8558.6|8559.3|8558.4|9
1651854900000|2022-05-06 16:35:00|8559.2|8558.3|8559.2|8558.3|8559.7|8558.4|8559.1|8558|10
1651854910000|2022-05-06 16:35:10|8559.1|8558.2|8558.9|8558|8559.1|8558.2|8558.8|8557.9|7
1651854920000|2022-05-06 16:35:20|8559|8558.1|8559|8558.1|8559.1|8558.2|8558.9|8558|12
1651854930000|2022-05-06 16:35:30|8559.1|8558.2|8559.2|8558.3|8559.2|8558.3|8559|8558.1|10
1651854940000|2022-05-06 16:35:40|8559.1|8558.2|8559|8558.1|8559.2|8558.3|8559|8558.1|15
1651854950000|2022-05-06 16:35:50|8559.2|8558.3|8559.2|8558.3|8559.6|8558.4|8559|8558|14
1651854960000|2022-05-06 16:36:00|8559.3|8558.4|8559.1|8558.2|8559.5|8558.4|8559.1|8557.9|11
1651854970000|2022-05-06 16:36:10|8559.2|8558.3|8558.8|8557.9|8559.2|8558.3|8558.7|8557.8|16
1651854980000|2022-05-06 16:36:20|8558.7|8557.8|8558.4|8557.5|8559|8558.1|8558.4|8557.5|25
1651854990000|2022-05-06 16:36:30|8558.5|8557.6|8558.3|8557.4|8558.5|8557.6|8558.3|8557.4|17
1651855000000|2022-05-06 16:36:40|8558.4|8557.5|8558.8|8557.9|8559.1|8557.9|8558.3|8557.2|16
1651855010000|2022-05-06 16:36:50|8558.9|8558|8559|8558.1|8559.1|8558.2|8558.8|8557.9|19
1651855020000|2022-05-06 16:37:00|8559.1|8558.2|8559.3|8558.4|8559.3|8558.4|8558.9|8558|28
1651855030000|2022-05-06 16:37:10|8559.4|8558.5|8558.8|8557.9|8559.4|8558.5|8558.6|8557.7|31
1651855040000|2022-05-06 16:37:20|8558.7|8557.8|8558.9|8558|8559|8558.1|8558.7|8557.8|16
1651855050000|2022-05-06 16:37:30|8558.8|8557.9|8559.1|8557.6|8559.1|8558.1|8558.6|8557.6|21
1651855060000|2022-05-06 16:37:40|8559.2|8557.7|8558.7|8557.8|8559.2|8558|8558.6|8557.7|17
1651855070000|2022-05-06 16:37:50|8558.5|8557.6|8558.3|8557.4|8558.5|8557.6|8558.3|8557.4|13
1651855080000|2022-05-06 16:38:00|8558.4|8557.5|8558.6|8557.7|8558.7|8557.8|8558.1|8557.2|23
1651855090000|2022-05-06 16:38:10|8558.7|8557.8|8558.4|8557.5|8558.8|8557.9|8558.4|8557.5|17
1651855100000|2022-05-06 16:38:20|8558.3|8557.4|8558.3|8557.4|8558.4|8557.5|8558.1|8557.2|29
1651855110000|2022-05-06 16:38:30|8558.2|8557.3|8557.8|8556.9|8558.2|8557.3|8557.7|8556.8|16
1651855120000|2022-05-06 16:38:40|8557.7|8556.8|8557.8|8556.9|8557.9|8557|8557.6|8556.7|14
1651855130000|2022-05-06 16:38:50|8557.9|8557|8558|8557.1|8558.1|8557.2|8557.8|8556.9|17
1651855140000|2022-05-06 16:39:00|8558.1|8557.2|8558.4|8557.5|8558.5|8557.6|8557.9|8557|16
1651855150000|2022-05-06 16:39:10|8558.5|8557.6|8558.5|8557.6|8558.8|8557.7|8558.3|8557.3|15
1651855160000|2022-05-06 16:39:20|8558.7|8557.8|8558.1|8557.2|8558.8|8557.9|8558.1|8557.2|19
1651855170000|2022-05-06 16:39:30|8558|8557.1|8558|8557.1|8558.1|8557.2|8557.9|8557|13
1651855180000|2022-05-06 16:39:40|8558.1|8557.2|8558.2|8557.3|8558.4|8557.5|8558.1|8557.2|12
1651855190000|2022-05-06 16:39:50|8558.3|8557.4|8558.3|8557.4|8558.4|8557.5|8558.1|8557.2|13
1651855200000|2022-05-06 16:40:00|8558.2|8557.3|8558.8|8557.9|8559.3|8558.1|8558.2|8557.3|27
1651855210000|2022-05-06 16:40:10|8558.9|8558|8558.9|8558|8559.1|8558.2|8558.8|8557.9|15
1651855220000|2022-05-06 16:40:20|8559|8558.1|8558.9|8558|8559|8558.1|8558.7|8557.8|21
1651855230000|2022-05-06 16:40:30|8558.8|8557.9|8558.4|8557.5|8558.8|8557.9|8558.3|8557.4|23
1651855240000|2022-05-06 16:40:40|8558.3|8557.4|8558.2|8557.3|8558.3|8557.4|8558|8557.1|18
1651855250000|2022-05-06 16:40:50|8558.3|8557.4|8557.9|8557|8558.3|8557.4|8557.7|8556.8|22
1651855260000|2022-05-06 16:41:00|8558|8557.1|8558|8557.1|8558.1|8557.2|8557.8|8556.9|17
1651855270000|2022-05-06 16:41:10|8557.9|8557|8557.9|8557|8558|8557.1|8557.9|8557|17
1651855280000|2022-05-06 16:41:20|8557.8|8556.9|8557.8|8556.9|8557.9|8557|8557.6|8556.7|15
1651855290000|2022-05-06 16:41:30|8558|8557.1|8557.8|8556.9|8558.1|8557.2|8557.8|8556.9|17
1651855300000|2022-05-06 16:41:40|8557.9|8557|8557.8|8556.9|8557.9|8557|8557.7|8556.8|10
1651855310000|2022-05-06 16:41:50|8557.9|8557|8557.9|8557|8557.9|8557|8557.7|8556.8|13
1651855320000|2022-05-06 16:42:00|8557.8|8556.9|8557.9|8557|8558.2|8557.3|8557.8|8556.9|19
1651855330000|2022-05-06 16:42:10|8558|8557.1|8558.3|8557.4|8558.4|8557.5|8558|8557.1|18
1651855340000|2022-05-06 16:42:20|8558.2|8557.3|8558|8557.1|8558.4|8557.5|8558|8557.1|17
1651855350000|2022-05-06 16:42:30|8557.9|8557|8557.8|8556.9|8558|8557.1|8557.5|8556.6|17
1651855360000|2022-05-06 16:42:40|8557.7|8556.8|8557.6|8556.7|8557.8|8556.9|8557.5|8556.6|8
1651855370000|2022-05-06 16:42:50|8557.7|8556.8|8557.2|8556.3|8557.7|8556.8|8557.1|8556.2|17
1651855380000|2022-05-06 16:43:00|8557.3|8556.4|8557.3|8556.4|8557.6|8556.7|8557.2|8556.3|25
1651855390000|2022-05-06 16:43:10|8557.2|8556.3|8557|8556.1|8557.3|8556.4|8556.8|8555.9|12
1651855400000|2022-05-06 16:43:20|8556.9|8556|8557.2|8556.3|8557.4|8556.5|8556.8|8555.9|19
1651855410000|2022-05-06 16:43:30|8557.3|8556.4|8557.4|8556.5|8557.4|8556.5|8556.9|8556|16
1651855420000|2022-05-06 16:43:40|8557.3|8556.4|8557.5|8556.6|8557.6|8556.7|8557.3|8556.4|17
1651855430000|2022-05-06 16:43:50|8557.4|8556.5|8557.7|8556.8|8557.8|8556.9|8557.4|8556.5|15
1651855440000|2022-05-06 16:44:00|8557.8|8556.9|8557.7|8556.8|8557.9|8557|8557.7|8556.8|8
1651855450000|2022-05-06 16:44:10|8557.8|8556.9|8558.1|8556.6|8558.2|8557|8557.7|8556.5|24
1651855460000|2022-05-06 16:44:20|8557.9|8557|8557.8|8556.9|8558.2|8557.2|8557.7|8556.7|17
1651855470000|2022-05-06 16:44:30|8558.1|8556.6|8557.3|8556.4|8558.1|8556.8|8557.1|8556.2|18
1651855480000|2022-05-06 16:44:40|8557.4|8556.5|8556.8|8555.9|8557.7|8556.5|8556.7|8555.7|20
1651855490000|2022-05-06 16:44:50|8556.9|8556|8556.8|8555.9|8557.3|8556.1|8556.7|8555.8|17
1651855500000|2022-05-06 16:45:00|8556.7|8555.8|8556.9|8556|8557.2|8556.3|8556.6|8555.5|24
1651855510000|2022-05-06 16:45:10|8557|8556.1|8557.4|8555.9|8557.4|8556.2|8556.8|8555.9|15
1651855520000|2022-05-06 16:45:20|8557.1|8556.2|8557.5|8556.6|8557.7|8556.6|8557.1|8556.1|22
1651855530000|2022-05-06 16:45:30|8557.6|8556.7|8558|8557.1|8558.1|8557.2|8557.6|8556.7|21
1651855540000|2022-05-06 16:45:40|8557.9|8557|8556.9|8556|8557.9|8557|8556.8|8555.9|23
1651855550000|2022-05-06 16:45:50|8556.8|8555.9|8556.9|8556|8557|8556.1|8556.8|8555.9|8
1651855560000|2022-05-06 16:46:00|8557|8556.1|8557.4|8556.5|8557.7|8556.8|8557|8556.1|18
1651855570000|2022-05-06 16:46:10|8557.8|8556.3|8557.4|8556.5|8557.8|8556.6|8557.3|8556.2|19
1651855580000|2022-05-06 16:46:20|8557.3|8556.4|8557|8556.1|8557.3|8556.4|8557|8556.1|6
1651855590000|2022-05-06 16:46:30|8557.1|8556.2|8557|8556.1|8557.1|8556.2|8556.8|8555.9|20
1651855600000|2022-05-06 16:46:40|8556.9|8556|8556.7|8555.8|8557.1|8556.2|8556.7|8555.8|18
1651855610000|2022-05-06 16:46:50|8556.8|8555.9|8556.8|8555.9|8556.9|8556|8556.7|8555.8|11
1651855620000|2022-05-06 16:47:00|8556.9|8556|8556.9|8556|8557|8556.1|8556.8|8555.9|9
1651855630000|2022-05-06 16:47:10|8557|8556.1|8556.7|8555.8|8557|8556.1|8556.7|8555.8|8
1651855640000|2022-05-06 16:47:20|8556.8|8555.9|8556.9|8556|8556.9|8556|8556.7|8555.8|11
1651855650000|2022-05-06 16:47:30|8557|8556.1|8556.9|8556|8557|8556.1|8556.8|8555.9|10
1651855660000|2022-05-06 16:47:40|8556.8|8555.9|8556.8|8555.9|8556.9|8556|8556.8|8555.9|7
1651855670000|2022-05-06 16:47:50|8556.9|8556|8557|8556.1|8557|8556.1|8556.8|8555.9|10
1651855680000|2022-05-06 16:48:00|8556.9|8556|8557.1|8556.2|8557.1|8556.2|8556.9|8556|9
1651855690000|2022-05-06 16:48:10|8557|8556.1|8556.9|8556|8557.4|8556.2|8556.8|8555.8|17
1651855700000|2022-05-06 16:48:20|8557.2|8555.7|8556.9|8556|8557.2|8556.1|8556.8|8555.7|10
1651855710000|2022-05-06 16:48:30|8556.8|8555.9|8556.6|8555.7|8556.8|8555.9|8556.6|8555.7|7
1651855720000|2022-05-06 16:48:40|8556.7|8555.8|8556.2|8555.3|8556.7|8555.8|8556.2|8555|18
1651855730000|2022-05-06 16:48:50|8556.3|8555.4|8556.3|8555.4|8556.4|8555.5|8556.2|8555.3|13
1651855740000|2022-05-06 16:49:00|8556.2|8555.3|8555.9|8555|8556.3|8555.4|8555.9|8555|20
1651855750000|2022-05-06 16:49:10|8556|8555.1|8556|8555.1|8556.1|8555.2|8555.9|8555|13
1651855760000|2022-05-06 16:49:20|8556.1|8555.2|8556.2|8555.3|8556.3|8555.4|8556|8555.1|14
1651855770000|2022-05-06 16:49:30|8556.3|8555.4|8556.4|8555.5|8556.4|8555.5|8556.1|8555.2|8
1651855780000|2022-05-06 16:49:40|8556.6|8555.1|8556.3|8555.4|8556.6|8555.5|8556.1|8555.1|8
1651855790000|2022-05-06 16:49:50|8556.4|8555.5|8556.4|8555.5|8556.4|8555.5|8556.3|8555.4|15
1651855800000|2022-05-06 16:50:00|8556.5|8555.6|8556.8|8555.9|8557.1|8556|8556.4|8555.5|16
1651855810000|2022-05-06 16:50:10|8556.9|8556|8556.7|8555.8|8557.3|8556.1|8556.6|8555.7|15
1651855820000|2022-05-06 16:50:20|8556.9|8556|8556|8555.1|8556.9|8556|8556|8555.1|20
1651855830000|2022-05-06 16:50:30|8555.9|8555|8556.4|8555.5|8556.5|8555.6|8555.9|8555|12
1651855840000|2022-05-06 16:50:40|8556.3|8555.4|8556.2|8555.3|8556.4|8555.5|8556.1|8555.2|11
1651855850000|2022-05-06 16:50:50|8556.1|8555.2|8556.1|8555.2|8556.3|8555.4|8556.1|8555.2|11
1651855860000|2022-05-06 16:51:00|8556.3|8555.4|8556.1|8555.2|8556.3|8555.4|8556|8555.1|18
1651855870000|2022-05-06 16:51:10|8556.2|8555.3|8556.3|8555.4|8556.4|8555.5|8556|8555.1|12
1651855880000|2022-05-06 16:51:20|8556.4|8555.5|8556.4|8555.5|8556.4|8555.5|8556.2|8555.3|11
1651855890000|2022-05-06 16:51:30|8556.3|8555.4|8556.1|8555.2|8556.4|8555.5|8556.1|8555.2|14
1651855900000|2022-05-06 16:51:40|8556|8555.1|8556.2|8555.3|8556.4|8555.5|8555.9|8555|18
1651855910000|2022-05-06 16:51:50|8556.1|8555.2|8556.2|8555.3|8556.5|8555.4|8556.1|8555|12
1651855920000|2022-05-06 16:52:00|8556.3|8555.4|8555.5|8554.6|8556.5|8555.4|8555.5|8554.6|21
1651855930000|2022-05-06 16:52:10|8555.6|8554.7|8555.6|8554.7|8555.7|8554.8|8555.5|8554.6|9
1651855940000|2022-05-06 16:52:20|8555.5|8554.6|8555.1|8554.2|8555.5|8554.6|8554.9|8554|24
1651855950000|2022-05-06 16:52:30|8555|8554.1|8555.4|8554.5|8555.6|8554.7|8555|8554.1|22
1651855960000|2022-05-06 16:52:40|8555.3|8554.4|8555.7|8554.8|8556|8554.9|8555.3|8554.4|34
1651855970000|2022-05-06 16:52:50|8555.8|8554.9|8555.7|8554.8|8556.1|8555|8555.6|8554.5|18
1651855980000|2022-05-06 16:53:00|8555.6|8554.7|8555.9|8555|8555.9|8555|8555.6|8554.7|15
1651855990000|2022-05-06 16:53:10|8555.8|8554.9|8555.8|8554.9|8556.1|8555.2|8555.8|8554.9|26
1651856000000|2022-05-06 16:53:20|8555.9|8555|8555.4|8554.5|8555.9|8555|8555.3|8554.4|25
1651856010000|2022-05-06 16:53:30|8555.3|8554.4|8554.7|8553.8|8555.5|8554.6|8554.7|8553.8|20
1651856020000|2022-05-06 16:53:40|8554.8|8553.9|8554.9|8554|8555|8554.1|8554.6|8553.7|17
1651856030000|2022-05-06 16:53:50|8555|8554.1|8555.2|8554.3|8555.3|8554.4|8554.9|8554|13
1651856040000|2022-05-06 16:54:00|8555.3|8554.4|8555.4|8554.5|8555.7|8554.6|8555.1|8554.2|21
1651856050000|2022-05-06 16:54:10|8555.3|8554.4|8554.8|8553.9|8555.4|8554.5|8554.8|8553.9|18
1651856060000|2022-05-06 16:54:20|8554.7|8553.8|8554.7|8553.8|8554.8|8553.9|8554.7|8553.8|5
1651856070000|2022-05-06 16:54:30|8554.8|8553.9|8554.8|8553.9|8554.9|8554|8554.6|8553.7|24
1651856080000|2022-05-06 16:54:40|8554.9|8554|8554.9|8554|8555|8554.1|8554.7|8553.8|12
1651856090000|2022-05-06 16:54:50|8554.7|8553.8|8554.7|8553.8|8554.8|8553.9|8554.7|8553.8|13
1651856100000|2022-05-06 16:55:00|8554.8|8553.9|8554.5|8553.6|8554.8|8553.9|8554.4|8553.5|23
1651856110000|2022-05-06 16:55:10|8554.4|8553.5|8554.5|8553.6|8554.8|8553.9|8554.2|8553.3|19
1651856120000|2022-05-06 16:55:20|8554.4|8553.5|8554.7|8553.8|8555|8553.9|8554.4|8553.5|12
1651856130000|2022-05-06 16:55:30|8554.8|8553.9|8554.8|8553.9|8555|8554.1|8554.7|8553.8|11
1651856140000|2022-05-06 16:55:40|8554.9|8554|8554.8|8553.9|8554.9|8554|8554.7|8553.8|4
1651856150000|2022-05-06 16:55:50|8554.9|8554|8554.9|8554|8555|8554.1|8554.8|8553.9|15
1651856160000|2022-05-06 16:56:00|8554.8|8553.9|8554.6|8553.7|8554.9|8554|8554.6|8553.7|21
1651856170000|2022-05-06 16:56:10|8554.7|8553.8|8554.3|8553.4|8554.9|8553.8|8553.8|8552.9|28
1651856180000|2022-05-06 16:56:20|8554.2|8553.3|8554.3|8553.4|8554.7|8553.5|8554.1|8553|23
1651856190000|2022-05-06 16:56:30|8554.2|8553.3|8554.1|8553.2|8554.8|8553.6|8553.6|8552.7|29
1651856200000|2022-05-06 16:56:40|8553.9|8553|8553.6|8552.7|8554.3|8553.4|8553.6|8552.7|21
1651856210000|2022-05-06 16:56:50|8553.7|8552.8|8554.1|8553.2|8554.4|8553.5|8553.7|8552.6|31
1651856220000|2022-05-06 16:57:00|8554.4|8552.9|8554.3|8553.4|8554.5|8553.5|8554.1|8552.9|32
1651856230000|2022-05-06 16:57:10|8554.4|8553.5|8554.3|8553.4|8554.4|8553.5|8554.2|8553.3|12
1651856240000|2022-05-06 16:57:20|8554.2|8553.3|8554.3|8553.4|8554.6|8553.5|8554.1|8552.9|24
1651856250000|2022-05-06 16:57:30|8554.4|8553.5|8554.2|8553.3|8554.4|8553.5|8554.1|8553.2|13
1651856260000|2022-05-06 16:57:40|8554.1|8553.2|8553.9|8553|8554.2|8553.2|8553.8|8552.7|16
1651856270000|2022-05-06 16:57:50|8553.8|8552.9|8553.7|8552.8|8554.1|8553.2|8553.6|8552.7|20
1651856280000|2022-05-06 16:58:00|8553.4|8552.5|8553.5|8552.6|8554|8553.1|8553.1|8552.2|33
1651856290000|2022-05-06 16:58:10|8553.4|8552.5|8553.8|8552.9|8554|8552.9|8553.4|8552.5|24
1651856300000|2022-05-06 16:58:20|8553.7|8552.8|8553.7|8552.8|8553.8|8552.9|8553.7|8552.8|9
1651856310000|2022-05-06 16:58:30|8553.8|8552.9|8553.8|8552.9|8553.9|8553|8553.7|8552.8|9
1651856320000|2022-05-06 16:58:40|8553.9|8553|8554.3|8553.4|8554.4|8553.5|8553.8|8552.9|18
1651856330000|2022-05-06 16:58:50|8554.2|8553.3|8554|8553.1|8554.3|8553.4|8553.8|8552.9|26
1651856340000|2022-05-06 16:59:00|8554.2|8553.3|8554.1|8553.2|8554.3|8553.4|8554.1|8553.2|18
1651856350000|2022-05-06 16:59:10|8554.2|8553.3|8553.7|8552.8|8554.2|8553.3|8553.6|8552.7|14
1651856360000|2022-05-06 16:59:20|8554.2|8553.3|8554.4|8553.5|8554.5|8553.6|8554.2|8553.3|13
1651856370000|2022-05-06 16:59:30|8554.5|8553.6|8554.5|8553.6|8554.5|8553.6|8554.4|8553.5|9
1651856380000|2022-05-06 16:59:40|8554.4|8553.5|8553.9|8553|8554.5|8553.6|8553.9|8553|23
1651856390000|2022-05-06 16:59:50|8554|8553.1|8553.8|8552.9|8554.3|8553.4|8553.6|8552.7|30
1651856400000|2022-05-06 17:00:00|8553.7|8552.8|8553.9|8553|8553.9|8553|8553.5|8552.6|18
1651856410000|2022-05-06 17:00:10|8553.7|8552.8|8553.6|8552.7|8553.9|8553|8553.6|8552.7|17
1651856420000|2022-05-06 17:00:20|8553.7|8552.8|8553.5|8552.6|8553.7|8552.8|8553.2|8552.3|17
1651856430000|2022-05-06 17:00:30|8553.4|8552.5|8553.7|8552.8|8554.2|8553.2|8553.4|8552.5|26
1651856440000|2022-05-06 17:00:40|8553.6|8552.7|8553.2|8552.3|8553.7|8552.8|8553.1|8552.2|19
1651856450000|2022-05-06 17:00:50|8553.3|8552.4|8553.4|8552.5|8553.7|8552.8|8553.3|8552.4|17
1651856460000|2022-05-06 17:01:00|8553.3|8552.4|8553|8552.1|8553.3|8552.4|8552.8|8551.9|17
1651856470000|2022-05-06 17:01:10|8552.9|8552|8552.8|8551.9|8553.1|8552.2|8552.8|8551.9|9
1651856480000|2022-05-06 17:01:20|8552.7|8551.8|8552.7|8551.8|8553|8552.1|8552.6|8551.7|22
1651856490000|2022-05-06 17:01:30|8552.8|8551.9|8552.9|8552|8552.9|8552|8552.8|8551.9|4
1651856500000|2022-05-06 17:01:40|8552.8|8551.9|8552.8|8551.9|8552.9|8552|8552.7|8551.8|15
1651856510000|2022-05-06 17:01:50|8552.7|8551.8|8552.7|8551.8|8552.9|8552|8552.6|8551.7|18
1651856520000|2022-05-06 17:02:00|8552.6|8551.7|8552.4|8551.5|8552.7|8551.8|8552.3|8551.4|8
1651856530000|2022-05-06 17:02:10|8552.2|8551.3|8552.5|8551.6|8552.6|8551.7|8552.2|8551.3|18
1651856540000|2022-05-06 17:02:20|8552.6|8551.7|8553|8552.1|8553.1|8552.2|8552.5|8551.6|18
1651856550000|2022-05-06 17:02:30|8552.9|8552|8553.5|8552.6|8553.5|8552.6|8552.8|8551.9|17
1651856560000|2022-05-06 17:02:40|8553.4|8552.5|8553.9|8553|8553.9|8553|8553.4|8552.5|18
1651856570000|2022-05-06 17:02:50|8553.8|8552.9|8554.1|8553.2|8554.1|8553.2|8553.8|8552.9|12
1651856580000|2022-05-06 17:03:00|8554|8553.1|8554.9|8554|8555|8554.1|8554|8553.1|18
1651856590000|2022-05-06 17:03:10|8554.8|8553.9|8554.8|8553.9|8555|8554.1|8554.8|8553.9|12
1651856600000|2022-05-06 17:03:20|8554.7|8553.8|8554.3|8553.4|8554.7|8553.8|8554.3|8553.4|15
1651856610000|2022-05-06 17:03:30|8554.4|8553.5|8554.5|8553.6|8554.6|8553.7|8554.3|8553.4|16
1651856620000|2022-05-06 17:03:40|8554.8|8553.3|8554.3|8553.4|8554.9|8553.8|8554.2|8553.3|18
1651856630000|2022-05-06 17:03:50|8554.2|8553.3|8554.4|8553.5|8554.7|8553.8|8554.2|8553.3|18
1651856640000|2022-05-06 17:04:00|8554.5|8553.6|8554.9|8554|8555|8554.1|8554.5|8553.6|12
1651856650000|2022-05-06 17:04:10|8555|8554.1|8554.2|8553.3|8555.2|8554.1|8554|8552.7|31
1651856660000|2022-05-06 17:04:20|8554.1|8553.2|8554.3|8553.4|8554.5|8553.6|8554|8552.9|29
1651856670000|2022-05-06 17:04:30|8554.4|8553.5|8554.4|8553.5|8554.9|8553.8|8554.3|8553.3|19
1651856680000|2022-05-06 17:04:40|8554.5|8553.6|8554.5|8553.6|8555|8553.8|8554.4|8553.3|19
1651856690000|2022-05-06 17:04:50|8554.6|8553.7|8554.3|8553.4|8554.7|8553.8|8554.3|8553.2|17
1651856700000|2022-05-06 17:05:00|8554.4|8553.5|8554.8|8553.3|8554.8|8553.6|8554.1|8553.1|20
1651856710000|2022-05-06 17:05:10|8554.6|8553.7|8554.5|8553.6|8554.9|8553.8|8554.4|8553.2|21
1651856720000|2022-05-06 17:05:20|8554.4|8553.5|8554.8|8553.3|8554.8|8553.8|8554.4|8553.2|22
1651856730000|2022-05-06 17:05:30|8554.6|8553.7|8554.5|8553.6|8554.7|8553.8|8554.5|8553.6|12
1651856740000|2022-05-06 17:05:40|8554.8|8553.3|8553.7|8552.8|8554.9|8553.7|8553.7|8552.8|23
1651856750000|2022-05-06 17:05:50|8553.4|8552.5|8553.2|8551.7|8553.4|8552.5|8553|8551.7|26
1651856760000|2022-05-06 17:06:00|8553.3|8551.8|8553.7|8552.2|8553.8|8552.5|8553|8551.8|24
1651856770000|2022-05-06 17:06:10|8553.8|8552.3|8553.6|8552.1|8553.8|8552.3|8553.5|8552|7
1651856780000|2022-05-06 17:06:20|8553.7|8552.2|8553.6|8552.1|8553.9|8552.7|8553.3|8552.1|18
1651856790000|2022-05-06 17:06:30|8553.3|8552.4|8553.6|8552.1|8553.7|8552.5|8553.3|8552.1|19
1651856800000|2022-05-06 17:06:40|8553.7|8552.2|8554.2|8552.7|8554.2|8553|8553.4|8552.2|12
1651856810000|2022-05-06 17:06:50|8554.3|8552.8|8553.8|8552.9|8554.3|8552.9|8553.7|8552.6|8
1651856820000|2022-05-06 17:07:00|8553.9|8553|8553.4|8552.5|8554.3|8553.1|8553.4|8552.3|16
1651856830000|2022-05-06 17:07:10|8553.5|8552.6|8553.9|8552.4|8553.9|8552.7|8553.4|8552.3|17
1651856840000|2022-05-06 17:07:20|8553.5|8552.6|8553.8|8552.9|8553.8|8552.9|8553.5|8552.6|5
1651856850000|2022-05-06 17:07:30|8553.9|8553|8553.9|8553|8554.2|8553.1|8553.7|8552.6|14
1651856860000|2022-05-06 17:07:40|8554|8553.1|8554|8553.1|8554.5|8553.3|8554|8552.9|10
1651856870000|2022-05-06 17:07:50|8554.1|8553.2|8554.6|8553.1|8554.8|8553.6|8554.1|8553.1|21
1651856880000|2022-05-06 17:08:00|8554.2|8553.3|8554.4|8552.9|8554.4|8553.4|8554|8552.9|14
1651856890000|2022-05-06 17:08:10|8554.3|8552.8|8554.2|8552.7|8554.4|8553.2|8553.9|8552.6|25
1651856900000|2022-05-06 17:08:20|8554.3|8552.8|8554.4|8552.9|8554.7|8553.2|8554.2|8552.7|15
1651856910000|2022-05-06 17:08:30|8554.1|8553.2|8554.1|8552.6|8554.4|8553.2|8554|8552.5|21
1651856920000|2022-05-06 17:08:40|8554|8552.5|8554.1|8552.6|8554.4|8553.2|8553.8|8552.5|28
1651856930000|2022-05-06 17:08:50|8554.2|8552.7|8554.6|8553.1|8554.6|8553.1|8554.1|8552.6|20
1651856940000|2022-05-06 17:09:00|8554.7|8553.2|8554.7|8553.2|8554.8|8553.3|8554.5|8553|18
1651856950000|2022-05-06 17:09:10|8554.9|8553.4|8554.6|8553.1|8554.9|8553.4|8554.5|8553|11
1651856960000|2022-05-06 17:09:20|8554.7|8553.2|8554.5|8553|8554.7|8553.2|8554.4|8552.9|7
1651856970000|2022-05-06 17:09:30|8554.4|8552.9|8554.4|8552.9|8554.6|8553.4|8554.2|8552.9|20
1651856980000|2022-05-06 17:09:40|8554.5|8553|8554.4|8552.9|8554.6|8553.1|8554.4|8552.9|14
1651856990000|2022-05-06 17:09:50|8554.5|8553|8554.3|8552.8|8554.5|8553.4|8554|8552.7|11
1651857000000|2022-05-06 17:10:00|8554.4|8552.9|8554.2|8553.3|8554.6|8553.4|8554.1|8552.9|22
1651857010000|2022-05-06 17:10:10|8554.4|8553.5|8554.6|8553.1|8554.6|8553.5|8554.1|8553.1|20
1651857020000|2022-05-06 17:10:20|8554.3|8553.4|8554.3|8553.4|8554.4|8553.5|8554.1|8553.2|13
1651857030000|2022-05-06 17:10:30|8554.4|8553.5|8554.3|8553.4|8554.6|8553.7|8554.3|8553.4|13
1651857040000|2022-05-06 17:10:40|8554.2|8553.3|8554.2|8553.3|8554.3|8553.4|8553.9|8553|15
1651857050000|2022-05-06 17:10:50|8554.3|8553.4|8554.6|8553.1|8554.7|8553.6|8554.2|8553.1|12
1651857060000|2022-05-06 17:11:00|8554.3|8553.4|8554.6|8553.7|8555.1|8553.9|8554.3|8553.4|15
1651857070000|2022-05-06 17:11:10|8554.7|8553.8|8554.8|8553.9|8554.8|8553.9|8554.7|8553.8|4
1651857080000|2022-05-06 17:11:20|8554.7|8553.8|8554.7|8553.8|8554.8|8553.9|8554.6|8553.7|7
1651857090000|2022-05-06 17:11:30|8554.6|8553.7|8554.6|8553.7|8554.7|8553.8|8554.6|8553.7|5
1651857100000|2022-05-06 17:11:40|8554.7|8553.8|8554.4|8553.5|8554.8|8553.8|8554.4|8553.3|17
1651857110000|2022-05-06 17:11:50|8554.7|8553.2|8554.4|8553.5|8554.7|8553.6|8554.3|8553.2|11
1651857120000|2022-05-06 17:12:00|8554.3|8553.4|8554.4|8553.5|8554.5|8553.6|8554.3|8553.4|15
1651857130000|2022-05-06 17:12:10|8554.3|8553.4|8554.7|8553.8|8554.8|8553.9|8554.3|8553.4|12
1651857140000|2022-05-06 17:12:20|8554.6|8553.7|8554.7|8553.8|8554.8|8553.9|8554.5|8553.6|16
1651857150000|2022-05-06 17:12:30|8554.6|8553.7|8554.7|8553.8|8554.8|8553.9|8554.6|8553.7|6
1651857160000|2022-05-06 17:12:40|8554.8|8553.9|8555.2|8554.3|8555.4|8554.5|8554.6|8553.7|18
1651857170000|2022-05-06 17:12:50|8555.3|8554.4|8555|8554.1|8555.5|8554.5|8555|8554|15
1651857180000|2022-05-06 17:13:00|8555.1|8554.2|8554.9|8554|8555.3|8554.2|8554.8|8553.7|13
1651857190000|2022-05-06 17:13:10|8555.3|8553.8|8555|8553.5|8555.3|8554|8554.7|8553.5|11
1651857200000|2022-05-06 17:13:20|8555.1|8553.6|8555|8554.1|8555.4|8554.2|8554.8|8553.5|22
1651857210000|2022-05-06 17:13:30|8555.3|8553.8|8555.2|8553.7|8555.4|8554.2|8554.9|8553.7|10
1651857220000|2022-05-06 17:13:40|8555.3|8554.3|8555.4|8554.5|8555.9|8555|8555.1|8554.2|26
1651857230000|2022-05-06 17:13:50|8555.3|8554.4|8555.7|8554.2|8555.7|8554.5|8555.1|8554|24
1651857240000|2022-05-06 17:14:00|8555.6|8554.1|8555.8|8554.3|8555.8|8554.6|8555|8554.1|20
1651857250000|2022-05-06 17:14:10|8555.7|8554.2|8555.5|8554.6|8555.8|8554.6|8555.2|8554.2|17
1651857260000|2022-05-06 17:14:20|8555.4|8554.5|8555.3|8554.4|8555.6|8554.7|8555.3|8554.4|9
1651857270000|2022-05-06 17:14:30|8555.4|8554.5|8555.4|8554.5|8555.6|8554.7|8555.3|8554.4|13
1651857280000|2022-05-06 17:14:40|8555.5|8554.6|8555.8|8554.9|8555.9|8555|8555.5|8554.6|17
1651857290000|2022-05-06 17:14:50|8555.7|8554.8|8555.7|8554.8|8555.7|8554.8|8555.6|8554.7|3
1651857300000|2022-05-06 17:15:00|8555.6|8554.7|8555|8554.1|8555.7|8554.8|8554.7|8553.8|30
1651857310000|2022-05-06 17:15:10|8555.3|8553.8|8555|8554.1|8555.4|8554.2|8554.8|8553.8|20
1651857320000|2022-05-06 17:15:20|8555.4|8553.9|8554.8|8553.9|8555.4|8554.1|8554.7|8553.7|14
1651857330000|2022-05-06 17:15:30|8554.7|8553.8|8555|8554.1|8555.2|8554.1|8554.7|8553.6|18
1651857340000|2022-05-06 17:15:40|8554.9|8554|8555.1|8554.2|8555.3|8554.4|8554.9|8554|13
1651857350000|2022-05-06 17:15:50|8555|8554.1|8555.7|8554.8|8555.8|8554.9|8555|8554.1|15
1651857360000|2022-05-06 17:16:00|8555.6|8554.7|8555.8|8554.9|8556|8555.1|8555.6|8554.7|23
1651857370000|2022-05-06 17:16:10|8555.9|8555|8556.2|8555.3|8556.3|8555.4|8555.8|8554.9|13
1651857380000|2022-05-06 17:16:20|8556.3|8555.4|8555.7|8554.8|8556.3|8555.4|8555.6|8554.7|18
1651857390000|2022-05-06 17:16:30|8556.3|8555.4|8556.3|8555.4|8556.3|8555.4|8556.1|8555.2|13
1651857400000|2022-05-06 17:16:40|8556.2|8555.3|8556.2|8555.3|8556.2|8555.3|8556|8555.1|9
1651857410000|2022-05-06 17:16:50|8556.1|8555.2|8556.8|8555.9|8557.1|8556.2|8556|8555.1|12
1651857420000|2022-05-06 17:17:00|8556.9|8556|8557.3|8556.4|8557.4|8556.5|8556.9|8556|20
1651857430000|2022-05-06 17:17:10|8557.2|8556.3|8557.2|8556.3|8557.5|8556.6|8557.2|8556.3|15
1651857440000|2022-05-06 17:17:20|8557.1|8556.2|8557.4|8556.5|8557.5|8556.6|8557.1|8556.2|12
1651857450000|2022-05-06 17:17:30|8557.3|8556.4|8557.2|8556.3|8557.5|8556.6|8557.2|8556.3|15
1651857460000|2022-05-06 17:17:40|8557.3|8556.4|8557.3|8556.4|8557.4|8556.5|8557.2|8556.3|11
1651857470000|2022-05-06 17:17:50|8557.4|8556.5|8557.3|8556.4|8557.4|8556.5|8557|8556.1|20
1651857480000|2022-05-06 17:18:00|8557.2|8556.3|8556.3|8555.4|8557.2|8556.3|8556.3|8555.4|23
1651857490000|2022-05-06 17:18:10|8556.2|8555.3|8555.7|8554.8|8556.2|8555.3|8555.7|8554.8|21
1651857500000|2022-05-06 17:18:20|8555.6|8554.7|8555.5|8554.6|8555.8|8554.9|8555.4|8554.5|17
1651857510000|2022-05-06 17:18:30|8555.6|8554.7|8556.2|8555.3|8556.3|8555.4|8555.4|8554.5|23
1651857520000|2022-05-06 17:18:40|8556.3|8555.4|8556.7|8555.8|8556.8|8555.9|8556.3|8555.4|19
1651857530000|2022-05-06 17:18:50|8556.8|8555.9|8556.6|8555.7|8556.8|8555.9|8556.6|8555.7|10
1651857540000|2022-05-06 17:19:00|8556.7|8555.8|8556.5|8555.6|8557|8555.8|8556.5|8555.5|19
1651857550000|2022-05-06 17:19:10|8556.7|8555.2|8556.5|8555.6|8556.7|8555.7|8556.2|8555|14
1651857560000|2022-05-06 17:19:20|8556.4|8555.5|8556.3|8555.4|8556.8|8555.5|8556.3|8555.2|13
1651857570000|2022-05-06 17:19:30|8556.2|8555.3|8556.2|8555.3|8556.6|8555.7|8556.2|8555.3|16
1651857580000|2022-05-06 17:19:40|8556.1|8555.2|8556.7|8555.8|8556.7|8555.8|8556.1|8555.2|16
1651857590000|2022-05-06 17:19:50|8556.6|8555.7|8556.6|8555.7|8556.7|8555.8|8556.6|8555.7|9
1651857600000|2022-05-06 17:20:00|8556.7|8555.8|8556.9|8556|8557.3|8556.4|8556.7|8555.8|26
1651857610000|2022-05-06 17:20:10|8556.8|8555.9|8556.8|8555.9|8556.8|8555.9|8556.7|8555.8|3
1651857620000|2022-05-06 17:20:20|8556.7|8555.8|8556.7|8555.8|8557.3|8556.4|8556.7|8555.8|16
1651857630000|2022-05-06 17:20:30|8556.6|8555.7|8556.5|8555.6|8556.6|8555.7|8556.3|8555.4|19
1651857640000|2022-05-06 17:20:40|8556.6|8555.7|8556.6|8555.7|8556.6|8555.7|8556.4|8555.5|12
1651857650000|2022-05-06 17:20:50|8556.5|8555.6|8556.6|8555.7|8556.9|8556|8556.4|8555.5|18
1651857660000|2022-05-06 17:21:00|8556.7|8555.8|8556.8|8555.9|8557.1|8556.2|8556.6|8555.7|16
1651857670000|2022-05-06 17:21:10|8556.7|8555.8|8556.9|8556|8557|8556.1|8556.6|8555.7|13
1651857680000|2022-05-06 17:21:20|8557.1|8556.2|8556.9|8556|8557.2|8556.3|8556.9|8556|15
1651857690000|2022-05-06 17:21:30|8557|8555.5|8556.7|8555.8|8557|8555.8|8556.4|8555.2|13
1651857700000|2022-05-06 17:21:40|8556.8|8555.9|8557.4|8555.9|8557.4|8556.2|8556.8|8555.8|18
1651857710000|2022-05-06 17:21:50|8557.3|8555.8|8556.9|8555.4|8557.3|8556.1|8556.5|8555.4|16
1651857720000|2022-05-06 17:22:00|8557|8555.5|8556.6|8555.7|8557|8556|8556.5|8555.5|24
1651857730000|2022-05-06 17:22:10|8556.7|8555.8|8556.6|8555.7|8557.2|8555.8|8556.5|8555.4|15
1651857740000|2022-05-06 17:22:20|8556.7|8555.8|8556.3|8555.4|8556.7|8555.8|8556.3|8555.4|5
1651857750000|2022-05-06 17:22:30|8556.4|8555.5|8556.5|8555.6|8556.7|8555.6|8556.3|8555.2|6
1651857760000|2022-05-06 17:22:40|8556.4|8555.5|8556.4|8555.5|8556.8|8555.6|8556.4|8555.2|13
1651857770000|2022-05-06 17:22:50|8556.5|8555.6|8556.4|8555.5|8557.1|8555.9|8556.4|8555.4|23
1651857780000|2022-05-06 17:23:00|8556.5|8555.6|8556.6|8555.7|8557.1|8555.8|8556.4|8555.4|22
1651857790000|2022-05-06 17:23:10|8556.7|8555.8|8557.2|8556.3|8557.5|8556.4|8556.6|8555.7|23
1651857800000|2022-05-06 17:23:20|8557.1|8556.2|8557.5|8556.6|8557.9|8556.7|8557.1|8556.2|23
1651857810000|2022-05-06 17:23:30|8557.6|8556.7|8556.7|8555.8|8557.7|8556.7|8556.7|8555.6|22
1651857820000|2022-05-06 17:23:40|8556.5|8555.6|8556.8|8555.9|8556.9|8556|8556.4|8555.5|24
1651857830000|2022-05-06 17:23:50|8556.7|8555.8|8557|8556.1|8557.3|8556.3|8556.7|8555.6|26
1651857840000|2022-05-06 17:24:00|8556.9|8556|8557.4|8555.9|8557.4|8556.3|8556.9|8555.6|26
1651857850000|2022-05-06 17:24:10|8557|8556.1|8557.1|8556.2|8557.4|8556.2|8557|8555.8|5
1651857860000|2022-05-06 17:24:20|8557.4|8556.5|8557.7|8556.2|8557.7|8556.6|8557.4|8556|15
1651857870000|2022-05-06 17:24:30|8557.6|8556.1|8557.4|8556.5|8557.7|8556.5|8557.3|8556.1|10
1651857880000|2022-05-06 17:24:40|8557.7|8556.2|8557.6|8556.1|8557.7|8556.2|8557.5|8556|12
1651857890000|2022-05-06 17:24:50|8557.7|8556.2|8556.9|8556|8557.7|8556.4|8556.9|8555.9|13
1651857900000|2022-05-06 17:25:00|8556.8|8555.9|8557.1|8555.6|8557.2|8556.1|8556.8|8555.5|17
1651857910000|2022-05-06 17:25:10|8556.8|8555.9|8556.8|8555.9|8557.1|8556.1|8556.8|8555.6|12
1651857920000|2022-05-06 17:25:20|8556.7|8555.8|8556.7|8555.2|8557.1|8555.8|8556.7|8555.2|15
1651857930000|2022-05-06 17:25:30|8556.8|8555.3|8555.8|8554.3|8556.8|8555.6|8555.8|8554.3|19
1651857940000|2022-05-06 17:25:40|8556|8554.5|8555.8|8554.9|8556.4|8555|8555.7|8554.4|22
1651857950000|2022-05-06 17:25:50|8556.2|8554.7|8555.8|8554.9|8556.4|8555|8555.7|8554.6|23
1651857960000|2022-05-06 17:26:00|8555.7|8554.8|8556|8554.5|8556.2|8555|8555.7|8554.4|14
1651857970000|2022-05-06 17:26:10|8556.1|8554.6|8555.8|8554.9|8556.2|8555|8555.8|8554.5|14
1651857980000|2022-05-06 17:26:20|8555.9|8555|8555.7|8554.8|8556.2|8555.1|8555.7|8554.6|16
1651857990000|2022-05-06 17:26:30|8555.9|8555|8556|8555.1|8556.6|8555.4|8555.9|8554.9|29
1651858000000|2022-05-06 17:26:40|8556.1|8555.2|8556.3|8554.8|8556.4|8555.2|8555.8|8554.6|20
1651858010000|2022-05-06 17:26:50|8556.4|8554.9|8556.2|8555.3|8556.5|8555.4|8555.8|8554.7|24
1651858020000|2022-05-06 17:27:00|8556.3|8555.4|8556.6|8555.7|8557|8555.8|8556.3|8555.1|31
1651858030000|2022-05-06 17:27:10|8556.5|8555.6|8556.4|8555.5|8557|8555.8|8556.4|8555.4|22
1651858040000|2022-05-06 17:27:20|8556.5|8555.6|8556.7|8555.8|8556.9|8555.9|8556.4|8555.4|21
1651858050000|2022-05-06 17:27:30|8556.8|8555.9|8556.7|8555.8|8557.1|8555.9|8556.6|8555.6|16
1651858060000|2022-05-06 17:27:40|8556.8|8555.9|8556.9|8556|8556.9|8556|8556.8|8555.9|6
1651858070000|2022-05-06 17:27:50|8556.8|8555.9|8557.1|8556.2|8557.3|8556.4|8556.7|8555.8|25
1651858080000|2022-05-06 17:28:00|8557.2|8556.3|8557.1|8556.2|8557.4|8556.3|8556.9|8555.7|23
1651858090000|2022-05-06 17:28:10|8557|8556.1|8556.8|8555.9|8557.2|8556.3|8556.7|8555.8|14
1651858100000|2022-05-06 17:28:20|8556.7|8555.8|8556.6|8555.7|8556.9|8555.8|8556.5|8555.3|11
1651858110000|2022-05-06 17:28:30|8556.7|8555.8|8556.3|8555.4|8556.8|8555.8|8556.2|8555.1|26
1651858120000|2022-05-06 17:28:40|8556.6|8555.1|8556.3|8555.4|8556.7|8555.5|8555.8|8554.7|27
1651858130000|2022-05-06 17:28:50|8556.4|8555.5|8556.4|8555.5|8556.7|8555.5|8556.3|8555.1|19
1651858140000|2022-05-06 17:29:00|8556.5|8555.6|8557|8556.1|8557.3|8556.2|8556.5|8555.4|24
1651858150000|2022-05-06 17:29:10|8557.3|8555.8|8557.3|8555.8|8557.5|8556.3|8557|8555.7|20
1651858160000|2022-05-06 17:29:20|8556.9|8556|8557.3|8556.4|8557.7|8556.5|8556.8|8555.9|23
1651858170000|2022-05-06 17:29:30|8557.2|8556.3|8557.4|8555.9|8557.4|8556.5|8556.9|8555.9|16
1651858180000|2022-05-06 17:29:40|8557.2|8556.3|8557.3|8556.4|8557.8|8556.6|8557.1|8556.2|18
1651858190000|2022-05-06 17:29:50|8557.4|8556.5|8557.7|8556.8|8557.7|8556.8|8557.3|8556.4|16
1651858200000|2022-05-06 17:30:00|8557.6|8556.7|8558|8557.1|8558.3|8557.2|8557.6|8556.7|21
1651858210000|2022-05-06 17:30:10|8558.1|8557.2|8557.9|8557|8558.1|8557.2|8557.8|8556.9|11
1651858220000|2022-05-06 17:30:20|8557.8|8556.9|8557.7|8556.8|8557.9|8557|8557.7|8556.8|14
1651858230000|2022-05-06 17:30:30|8557.6|8556.7|8558.3|8556.8|8558.6|8557.4|8557.4|8556.2|35
1651858240000|2022-05-06 17:30:40|8558.2|8556.7|8558.3|8556.8|8558.4|8557.1|8557.8|8556.7|15
1651858250000|2022-05-06 17:30:50|8557.9|8557|8557.7|8556.8|8558|8557.1|8557.7|8556.8|11
1651858260000|2022-05-06 17:31:00|8557.6|8556.7|8557.8|8556.9|8558.2|8557|8557.6|8556.5|16
1651858270000|2022-05-06 17:31:10|8557.7|8556.8|8557.7|8556.8|8557.9|8557|8557.7|8556.8|9
1651858280000|2022-05-06 17:31:20|8557.8|8556.9|8557.7|8556.8|8558.1|8557|8557.7|8556.5|14
1651858290000|2022-05-06 17:31:30|8557.8|8556.9|8557.5|8556.6|8557.8|8556.9|8557.4|8556.5|14
1651858300000|2022-05-06 17:31:40|8557.4|8556.5|8557.3|8556.4|8557.7|8556.5|8557|8555.9|29
1651858310000|2022-05-06 17:31:50|8557.4|8556.5|8557.4|8556.5|8557.6|8556.7|8557.3|8556.4|22
1651858320000|2022-05-06 17:32:00|8557.3|8556.4|8557.5|8556.6|8557.5|8556.6|8557.3|8556.4|3
1651858330000|2022-05-06 17:32:10|8557.6|8556.7|8557.5|8556.6|8557.6|8556.7|8557.5|8556.6|8
1651858340000|2022-05-06 17:32:20|8557.9|8556.4|8557.7|8556.8|8558|8556.8|8557.5|8556.4|18
1651858350000|2022-05-06 17:32:30|8557.6|8556.7|8557.6|8556.7|8557.7|8556.8|8557.6|8556.7|13
1651858360000|2022-05-06 17:32:40|8557.7|8556.8|8557.1|8556.2|8557.8|8556.9|8557|8556.1|20
1651858370000|2022-05-06 17:32:50|8557.2|8556.3|8556.5|8555.6|8557.3|8556.4|8556.5|8555.6|19
1651858380000|2022-05-06 17:33:00|8556.4|8555.5|8556.5|8555.6|8556.7|8555.8|8556.3|8555.4|13
1651858390000|2022-05-06 17:33:10|8556.6|8555.7|8556.6|8555.7|8556.6|8555.7|8556.2|8555.3|36
1651858400000|2022-05-06 17:33:20|8556.5|8555.6|8556.4|8555.5|8556.5|8555.6|8556.3|8555.4|7
1651858410000|2022-05-06 17:33:30|8556.3|8555.4|8556.6|8555.7|8556.6|8555.7|8556.3|8555.4|16
1651858420000|2022-05-06 17:33:40|8556.5|8555.6|8556.7|8555.8|8556.9|8555.8|8556.4|8555.3|12
1651858430000|2022-05-06 17:33:50|8556.6|8555.7|8556.5|8555.6|8556.9|8556|8556.5|8555.6|13
1651858440000|2022-05-06 17:34:00|8556.6|8555.7|8556.1|8555.2|8556.6|8555.7|8556.1|8555.1|11
1651858450000|2022-05-06 17:34:10|8556|8555.1|8556.3|8555.4|8556.3|8555.4|8556|8555.1|17
1651858460000|2022-05-06 17:34:20|8556.2|8555.3|8556.1|8555.2|8556.3|8555.4|8556.1|8555.2|12
1651858470000|2022-05-06 17:34:30|8556.2|8555.3|8556.1|8555.2|8556.2|8555.3|8556.1|8555.2|4
1651858480000|2022-05-06 17:34:40|8556.2|8555.3|8556.4|8555.5|8556.4|8555.5|8556.1|8555.2|19
1651858490000|2022-05-06 17:34:50|8556.3|8555.4|8556.1|8555.2|8556.4|8555.5|8555.9|8555|13
1651858500000|2022-05-06 17:35:00|8556.2|8555.3|8555.5|8554.6|8556.2|8555.3|8555.4|8554.5|20
1651858510000|2022-05-06 17:35:10|8555.4|8554.5|8555.5|8554.6|8555.8|8554.6|8555.3|8554.2|19
1651858520000|2022-05-06 17:35:20|8555.4|8554.5|8555.4|8553.9|8555.5|8554.6|8555.1|8553.9|25
1651858530000|2022-05-06 17:35:30|8555.5|8554|8555.2|8554.3|8555.5|8554.5|8555|8554|21
1651858540000|2022-05-06 17:35:40|8555.3|8554.4|8555.1|8554.2|8555.4|8554.5|8555.1|8554.2|10
1651858550000|2022-05-06 17:35:50|8555|8554.1|8554.9|8554|8555.2|8554.3|8554.8|8553.9|12
1651858560000|2022-05-06 17:36:00|8554.8|8553.9|8554.6|8553.7|8555|8554.1|8554.6|8553.7|15
1651858570000|2022-05-06 17:36:10|8554.7|8553.8|8554.6|8553.7|8554.7|8553.8|8554.6|8553.7|14
1651858580000|2022-05-06 17:36:20|8554.7|8553.8|8555.4|8554.5|8555.4|8554.5|8554.7|8553.8|21
1651858590000|2022-05-06 17:36:30|8555.3|8554.4|8555|8554.1|8555.3|8554.4|8554.8|8553.9|20
1651858600000|2022-05-06 17:36:40|8555.1|8554.2|8555|8554.1|8555.1|8554.2|8555|8554.1|8
1651858610000|2022-05-06 17:36:50|8554.9|8554|8554.8|8553.9|8555|8554.1|8554.8|8553.9|4
1651858620000|2022-05-06 17:37:00|8554.9|8554|8555.8|8554.9|8555.8|8554.9|8554.9|8554|19
1651858630000|2022-05-06 17:37:10|8555.7|8554.8|8555.9|8555|8556|8555.1|8555.7|8554.8|9
1651858640000|2022-05-06 17:37:20|8555.8|8554.9|8556.3|8555.4|8556.3|8555.4|8555.8|8554.9|15
1651858650000|2022-05-06 17:37:30|8556.4|8555.5|8555.5|8554.6|8556.5|8555.5|8555.5|8554.6|24
1651858660000|2022-05-06 17:37:40|8555.6|8554.7|8555.3|8554.4|8555.6|8554.7|8555.2|8554.3|15
1651858670000|2022-05-06 17:37:50|8555.4|8554.5|8555.5|8554.6|8555.8|8554.7|8555.3|8554.3|12
1651858680000|2022-05-06 17:38:00|8555.6|8554.7|8555.6|8554.7|8556|8555.1|8555.5|8554.6|35
1651858690000|2022-05-06 17:38:10|8555.5|8554.6|8554.8|8553.9|8555.8|8554.6|8554.8|8553.9|14
1651858700000|2022-05-06 17:38:20|8554.9|8554|8554.9|8554|8555|8554.1|8554.8|8553.9|16
1651858710000|2022-05-06 17:38:30|8555.2|8554.3|8555.3|8554.4|8555.4|8554.5|8554.9|8554|17
1651858720000|2022-05-06 17:38:40|8555.2|8554.3|8555|8554.1|8555.4|8554.4|8554.9|8553.8|22
1651858730000|2022-05-06 17:38:50|8554.9|8554|8554.8|8553.9|8555|8554.1|8554.8|8553.9|12
1651858740000|2022-05-06 17:39:00|8554.9|8554|8554.5|8553.6|8555|8554|8554.2|8553.3|17
1651858750000|2022-05-06 17:39:10|8554.6|8553.7|8554.4|8553.5|8554.9|8553.7|8554.3|8553.2|14
1651858760000|2022-05-06 17:39:20|8554.5|8553.6|8554.3|8553.4|8554.6|8553.6|8553.7|8552.8|28
1651858770000|2022-05-06 17:39:30|8554.1|8553.2|8554.1|8553.2|8554.4|8553.5|8554|8552.9|23
1651858780000|2022-05-06 17:39:40|8554.2|8553.3|8553.8|8552.9|8554.2|8553.3|8553.7|8552.8|15
1651858790000|2022-05-06 17:39:50|8553.9|8553|8553.8|8552.9|8553.9|8553|8553.8|8552.9|8
1651858800000|2022-05-06 17:40:00|8553.9|8553|8553.6|8552.7|8553.9|8553|8553|8552.1|24
1651858810000|2022-05-06 17:40:10|8553.5|8552.6|8552.9|8552|8553.8|8552.7|8552.8|8551.9|20
1651858820000|2022-05-06 17:40:20|8553|8552.1|8552.7|8551.8|8553|8552.1|8552.6|8551.7|20
1651858830000|2022-05-06 17:40:30|8552.8|8551.9|8552.9|8551.4|8552.9|8551.9|8552.4|8551.3|16
1651858840000|2022-05-06 17:40:40|8552.8|8551.3|8553.3|8551.8|8553.3|8552.1|8552.5|8551.3|18
1651858850000|2022-05-06 17:40:50|8553.2|8551.7|8552.8|8551.9|8553.9|8552.5|8552.8|8551.7|27
1651858860000|2022-05-06 17:41:00|8552.9|8552|8552.8|8551.9|8553|8552.1|8552.6|8551.7|22
1651858870000|2022-05-06 17:41:10|8552.9|8552|8552.3|8551.4|8553|8552|8552.3|8551.2|22
1651858880000|2022-05-06 17:41:20|8552.4|8551.5|8551.8|8550.9|8552.4|8551.5|8551.8|8550.9|9
1651858890000|2022-05-06 17:41:30|8551.9|8551|8551.8|8550.9|8552.1|8551|8551.7|8550.6|10
1651858900000|2022-05-06 17:41:40|8551.7|8550.8|8552.1|8551.2|8552.3|8551.2|8551.5|8550.6|29
1651858910000|2022-05-06 17:41:50|8552.4|8551.5|8552.5|8551.6|8552.6|8551.7|8552.3|8551.4|14
1651858920000|2022-05-06 17:42:00|8552.6|8551.7|8552.9|8552|8553.3|8552.1|8552.5|8551.6|28
1651858930000|2022-05-06 17:42:10|8552.8|8551.9|8552.9|8552|8553.1|8552.1|8552.7|8551.5|15
1651858940000|2022-05-06 17:42:20|8553|8552.1|8553.4|8552.5|8553.4|8552.5|8552.9|8552|16
1652040000000|2022-05-08 20:00:00|8560.3|8544.5|8560.3|8544.5|8560.3|8544.5|8560.3|8544.5|1
1652040080000|2022-05-08 20:01:20|8564.6|8543.6|8564.6|8543.6|8564.6|8543.6|8564.6|8543.6|1
1652040120000|2022-05-08 20:02:00|8563.6|8542.6|8563.6|8542.6|8563.6|8542.6|8563.6|8542.6|1
1652040170000|2022-05-08 20:02:50|8559.5|8543.1|8559.5|8543.1|8559.5|8543.1|8559.5|8543.1|1
1652040260000|2022-05-08 20:04:20|8560.1|8542.3|8560.1|8542.3|8560.1|8542.3|8560.1|8542.3|1
1652040270000|2022-05-08 20:04:30|8566|8545|8566|8545|8566|8545|8566|8545|1
1652040280000|2022-05-08 20:04:40|8564|8543|8565.4|8544.4|8566|8545|8564|8543|3
1652040290000|2022-05-08 20:04:50|8565|8544|8563.2|8542.2|8565|8544|8563.2|8542.2|2
1652040320000|2022-05-08 20:05:20|8564.7|8543.7|8560.1|8541.9|8564.7|8543.7|8560.1|8541.9|2
1652040370000|2022-05-08 20:06:10||8541.8||8541.8||8541.8||8541.8|1
1652040420000|2022-05-08 20:07:00|8565.2|8544.2|8565.2|8544.2|8565.2|8544.2|8565.2|8544.2|1
1652040430000|2022-05-08 20:07:10|8560.2|8541.6|8560.2|8541.6|8560.2|8541.6|8560.2|8541.6|1
1652040440000|2022-05-08 20:07:20|8560.1||8560.1||8560.1||8560.1||1
1652040450000|2022-05-08 20:07:30||8543.3||8543.3||8543.3||8543.3|1
1652040470000|2022-05-08 20:07:50|8561.5|8545|8561.5|8545|8561.5|8545|8561.5|8545|1
1652040480000|2022-05-08 20:08:00|8562.5|8546|8562.5|8546|8562.5|8546|8562.5|8546|1
1652040490000|2022-05-08 20:08:10|8563.4|8545|8562.5|8545.9|8563.4|8545.9|8562.5|8545|2
1652040500000|2022-05-08 20:08:20|8563.4|8545|8563.4|8545|8563.4|8545|8563.4|8545|1
1652040510000|2022-05-08 20:08:30|8562.5|8545.9|8563.4|8545|8563.4|8545.9|8562.5|8545|2
1652040520000|2022-05-08 20:08:40|8562.5|8545.9|8562.4|8545.9|8563.4|8545.9|8562.4|8545|3
1652040530000|2022-05-08 20:08:50|8563.3|8545|8562.4|8545.9|8563.3|8545.9|8562.4|8545|2
1652040540000|2022-05-08 20:09:00|8563.3|8545|8563.3|8545|8563.3|8545|8563.3|8545|1
1652040550000|2022-05-08 20:09:10|8562.4|8545.9|8563.3|8545|8563.3|8545.9|8562.4|8545|4
1652040560000|2022-05-08 20:09:20|8562.4|8545.9|8563.3|8545|8563.3|8545.9|8562.4|8545|2
1652040570000|2022-05-08 20:09:30|8562.4|8545.9|8562.4|8545.9|8563.3|8545.9|8562.4|8545|3
1652040580000|2022-05-08 20:09:40|8563.3|8545|8562.4|8545.9|8563.3|8545.9|8562.4|8545|2
1652040590000|2022-05-08 20:09:50|8563.3|8545|8559|8538|8563.3|8545|8559|8538|2
1652040600000|2022-05-08 20:10:00|8559.4|8538.4|8559.4|8538.4|8559.4|8538.4|8559.4|8538.4|1
1652040630000|2022-05-08 20:10:30|8560.5|8539.5|8560.5|8539.5|8560.5|8539.5|8560.5|8539.5|1
1652040650000|2022-05-08 20:10:50|8562.3|8541.3|8562.3|8541.3|8562.3|8541.3|8562.3|8541.3|1
1652040670000|2022-05-08 20:11:10|8563.2|8544.4|8563.2|8544.4|8563.2|8544.4|8563.2|8544.4|1
1652040690000|2022-05-08 20:11:30|8571|8550|8569.5|8548.5|8571|8550|8569.3|8548.3|4
1652040720000|2022-05-08 20:12:00|8563.2|8544.4|8563.2|8544.4|8563.2|8544.4|8563.2|8544.4|1
1652040730000|2022-05-08 20:12:10|8564.1|8543.1|8563.2|8544.4|8564.1|8544.4|8563.2|8543.1|2
1652040740000|2022-05-08 20:12:20|8559.4|8538.4|8569.5|8548.5|8569.5|8548.5|8559.4|8538.4|2
1652040770000|2022-05-08 20:12:50|8559|8538|8563.1|8542.1|8567.3|8546.3|8559|8538|3
1652040780000|2022-05-08 20:13:00|8567.6|8546.6|8567|8546|8567.6|8546.6|8567|8546|2
1652040810000|2022-05-08 20:13:30|8566.2|8545.2|8554.6|8533.6|8566.2|8545.2|8554.6|8533.6|3
1652040820000|2022-05-08 20:13:40|8557.5|8536.5|8557.5|8536.5|8557.5|8536.5|8557.5|8536.5|1
1652040830000|2022-05-08 20:13:50|8555.6|8534.6|8558.1|8537.1|8560.2|8539.2|8555.6|8534.6|3
1652040840000|2022-05-08 20:14:00|8557.9|8536.9|8557.9|8536.9|8557.9|8536.9|8557.9|8536.9|1
1652040870000|2022-05-08 20:14:30|8553.7|8532.7|8561.5|8540.5|8561.5|8540.5|8553.7|8532.7|5
1652040880000|2022-05-08 20:14:40|8563.9|8542.9|8560.3|8539.3|8563.9|8542.9|8560.3|8539.3|3
1652040890000|2022-05-08 20:14:50|8561.4|8540.4|8562.4|8541.4|8562.4|8541.4|8561.4|8540.4|2
1652040900000|2022-05-08 20:15:00|8562.2|8541.2|8562.1|8541.1|8562.2|8541.2|8562.1|8541.1|2
1652040910000|2022-05-08 20:15:10|8562.2|8541.2|8561.3|8540.3|8562.2|8541.2|8561.3|8540.3|2
1652040920000|2022-05-08 20:15:20|8553.6|8532.6|8553.6|8532.6|8553.6|8532.6|8553.6|8532.6|1
1652040960000|2022-05-08 20:16:00|8562|8541|8562|8541|8562|8541|8562|8541|1
1652040980000|2022-05-08 20:16:20|8553.6|8532.6|8558.7|8537.7|8558.7|8537.7|8553.6|8532.6|2
1652041000000|2022-05-08 20:16:40|8562.4|8541.4|8559.6|8538.6|8562.4|8541.4|8554.5|8533.5|3
1652041010000|2022-05-08 20:16:50|8541.9|8520.9|8554.5|8534.3|8554.5|8534.3|8541.9|8520.9|2
1652041020000|2022-05-08 20:17:00||8537.6||8537.6||8537.6||8537.6|1
1652041030000|2022-05-08 20:17:10|8554.6|8536.2|8554.6|8537.6|8554.6|8537.6|8554.6|8536.2|2
1652041050000|2022-05-08 20:17:30|8554.5|8534.3|8555.7|8537.1|8555.7|8537.6|8554.5|8534.3|3
1652041060000|2022-05-08 20:17:40|8554.6|8537.6|8558.3|8537.3|8558.3|8537.6|8554.6|8536.4|4
1652041080000|2022-05-08 20:18:00|8558.6|8537.6|8558|8537|8558.6|8537.6|8557.9|8536.9|3
1652041090000|2022-05-08 20:18:10|8554.8|8534.2|8552.2|8534.3|8554.8|8534.3|8552.2|8533.9|4
1652041120000|2022-05-08 20:18:40|8554.5||8554.5||8554.5||8554.5||1
1652041130000|2022-05-08 20:18:50|8550.3|8529.3|8554.5|8534.3|8554.5|8534.3|8550.3|8529.3|3
1652041140000|2022-05-08 20:19:00|8549.5|8528.5|8549.5|8528.5|8549.5|8528.5|8549.5|8528.5|1
1652041150000|2022-05-08 20:19:10|8550.8|8534.3|8550.8|8534.3|8550.8|8534.3|8550.8|8534.3|1
1652041350000|2022-05-08 20:22:30|8550.5|8529.5|8550.5|8529.5|8550.5|8529.5|8550.5|8529.5|1
1652041370000|2022-05-08 20:22:50|8553.7|8532.7|8554.7|8533.7|8554.7|8533.7|8553.7|8532.7|2
1652041400000|2022-05-08 20:23:20|8555.1|8534.1|8555.1|8534.1|8555.1|8534.1|8555.1|8534.1|1
1652041410000|2022-05-08 20:23:30|8550.8|8529.8|8550.8|8529.8|8550.8|8529.8|8550.8|8529.8|1
1652041420000|2022-05-08 20:23:40||8534.3||8534.3||8534.3||8534.3|1
1652041560000|2022-05-08 20:26:00|8549.9|8533.4|8549.9|8533.4|8549.9|8533.4|8549.9|8533.4|1
1652041620000|2022-05-08 20:27:00|8549.4|8532.7|8549.9|8533.4|8549.9|8533.4|8549.4|8532.7|2
1652041740000|2022-05-08 20:29:00|8549.4|8532.4|8549.4|8532.4|8549.4|8532.4|8549.4|8532.4|1
1652041780000|2022-05-08 20:29:40|8551.4|8534.3|8551.4|8534.3|8551.4|8534.3|8551.4|8534.3|1
1652041790000|2022-05-08 20:29:50|8552.4|8535.1|8551.8|8535|8552.4|8535.1|8551.8|8535|2
1652041800000|2022-05-08 20:30:00|8552.9|8536.4|8552.9|8536.4|8552.9|8536.4|8551.8|8535|3
1652041810000|2022-05-08 20:30:10|8551.8|8535|8550|8533.5|8551.8|8535|8550|8533.5|2
1652041820000|2022-05-08 20:30:20|8550.4|8529.4|8550.4|8529.4|8550.4|8529.4|8550.4|8529.4|1
1652041870000|2022-05-08 20:31:10|8544.6|8523.6|8550.3|8529.3|8550.3|8529.3|8544.6|8523.6|4
1652041880000|2022-05-08 20:31:20|8550.1|8529.1|8550.1|8529.1|8550.1|8529.1|8550.1|8529.1|1
1652041890000|2022-05-08 20:31:30|8550.6|8529.6|8549.2|8528.2|8550.6|8529.6|8549.2|8528.2|5
1652041910000|2022-05-08 20:31:50|8546.5|8525.5|8546.5|8525.5|8546.5|8525.5|8546.5|8525.5|1
1652041920000|2022-05-08 20:32:00|8546.6|8525.6|8550.3|8529.3|8550.5|8529.5|8546.6|8525.6|3
1652041930000|2022-05-08 20:32:10|8548.3|8527.3|8541.1|8520.1|8550.4|8529.4|8540.9|8519.9|8
1652041950000|2022-05-08 20:32:30|8553.5|8532.5|8547.4|8526.4|8553.5|8532.5|8547.4|8526.4|3
1652041960000|2022-05-08 20:32:40|8546.2|8525.2|8540.7|8519.7|8546.2|8525.2|8540.5|8519.5|9
1652041970000|2022-05-08 20:32:50|8540.4|8519.4|8543|8522|8543|8522|8539.6|8518.6|7
1652041980000|2022-05-08 20:33:00|8543.3|8522.3|8542.5|8521.5|8549.5|8528.5|8542.5|8521.5|12
1652041990000|2022-05-08 20:33:10|8543.2|8522.2|8543.2|8522.2|8548.9|8527.9|8542.3|8521.3|11
1652042010000|2022-05-08 20:33:30|8541.2|8520.2|8542.2|8521.2|8542.6|8521.6|8541.2|8520.2|13
1652042020000|2022-05-08 20:33:40|8542.4|8521.4|8547|8529.7|8551.3|8530.3|8542|8521|33
1652042030000|2022-05-08 20:33:50|8546.9|8529.6|8551.1|8530.1|8551.4|8530.4|8546.9|8529.3|29
1652042040000|2022-05-08 20:34:00|8551|8530|8546.8|8529.8|8551.1|8530.1|8546.8|8529.7|28
1652042050000|2022-05-08 20:34:10|8547|8529.7|8547.9|8528.4|8547.9|8529.7|8546.9|8528.4|21
1652042060000|2022-05-08 20:34:20|8546.9|8527|8546.6|8525.6|8549|8528|8544.8|8523.8|10
1652042070000|2022-05-08 20:34:30|8546.7|8525.7|8548.9|8527.9|8549|8528.2|8546.6|8525.6|17
1652042080000|2022-05-08 20:34:40|8549|8528|8549|8528|8549|8528|8548.9|8527.9|11
1652042090000|2022-05-08 20:34:50|8548.9|8527.9|8548.9|8527.9|8549.1|8528.1|8548.9|8527.9|7
1652042100000|2022-05-08 20:35:00|8547.9|8526.9|8548.4|8527.4|8549.5|8528.5|8547.9|8526.9|5
1652042110000|2022-05-08 20:35:10|8542.6|8521.6|8549.3|8528.3|8549.3|8528.3|8542.6|8521.6|2
1652042120000|2022-05-08 20:35:20|8545|8524|8541.4|8526.4|8546.2|8526.4|8541.4|8524|3
1652042130000|2022-05-08 20:35:30|8550|8530.6|8549.2|8530.5|8550|8530.6|8549.2|8529|4
1652042140000|2022-05-08 20:35:40|8549.4|8530.3|8549.3|8528.3|8550.4|8530.7|8549.3|8528.3|4
1652042150000|2022-05-08 20:35:50|8541.5|8522.4|8549.8|8528.8|8549.8|8528.8|8541.5|8522.4|4
1652042170000|2022-05-08 20:36:10|8550.5|8529.5|8551.1|8530.1|8554.7|8533.7|8546.6|8525.6|6
1652042180000|2022-05-08 20:36:20|8550.2|8529.2|8552.9|8531.9|8552.9|8531.9|8550.2|8529.2|2
1652042190000|2022-05-08 20:36:30|8552.7|8531.7|8551|8530|8552.7|8531.7|8547.8|8526.8|3
1652042200000|2022-05-08 20:36:40|8552.5|8531.5|8550|8529.9|8552.5|8531.5|8550|8529.9|7
1652042210000|2022-05-08 20:36:50|8550.1|8530|8550.1|8529.4|8550.1|8530|8550.1|8529.4|2
1652042220000|2022-05-08 20:37:00|8549.9|8530|8546.5|8525.5|8549.9|8530|8546.5|8525.5|2
1652042230000|2022-05-08 20:37:10|8549.7|8529.9|8549.7|8529.9|8549.7|8529.9|8549.7|8529.9|1
1652042240000|2022-05-08 20:37:20|8549.6|8530|8549.6|8530|8549.6|8530|8549.6|8530|1
1652042270000|2022-05-08 20:37:50||8528.6||8528.6||8528.6||8528.6|1
1652042280000|2022-05-08 20:38:00|8548.8|8527.8|8549.8|8533.1|8550.2|8533.6|8541.3|8523.5|11
1652042290000|2022-05-08 20:38:10|8549.7|8533.2|8542.2|8529.6|8549.7|8533.2|8542.2|8529.6|3
1652042300000|2022-05-08 20:38:20|8542.5|8529.4|8548.6|8530.3|8548.7|8531.5|8542.5|8525.8|9
1652042310000|2022-05-08 20:38:30|8546.4|8525.4|8546.8|8525.8|8548.3|8530.5|8542.1|8521.1|17
1652042320000|2022-05-08 20:38:40|8546.7|8525.7|8546.8|8525.8|8546.9|8525.9|8546|8525|27
1652042330000|2022-05-08 20:38:50|8546.9|8525.9|8545.6|8524.6|8546.9|8525.9|8543|8523|7
1652042340000|2022-05-08 20:39:00|8545.3|8524.3|8543.4|8523|8546.9|8525.9|8543.4|8523|11
1652042350000|2022-05-08 20:39:10|8544.3|8523.9|8546.2|8525.2|8546.2|8525.9|8542.8|8521.8|22
1652042360000|2022-05-08 20:39:20|8546.7|8525.6|8545.2|8526|8546.7|8526.2|8543.5|8523.7|33
1652042370000|2022-05-08 20:39:30|8544.6|8525.2|8548.6|8527.6|8548.9|8527.9|8544.6|8524.9|44
1652042380000|2022-05-08 20:39:40|8548.4|8527.4|8548.6|8527.6|8548.7|8527.7|8548.4|8527.4|43
1652042390000|2022-05-08 20:39:50|8543.8|8526.8|8547.5|8526.5|8548.6|8527.6|8543|8526.2|46
1652042400000|2022-05-08 20:40:00|8547.4|8526.4|8547.3|8526.3|8547.6|8526.6|8547.2|8526.2|18
1652042410000|2022-05-08 20:40:10|8547.4|8526.4|8547.6|8526.6|8547.6|8526.6|8547.3|8526.3|5
1652042430000|2022-05-08 20:40:30|8547.5|8526.5|8547.5|8526.5|8547.5|8526.5|8547.5|8526.5|1
1652042450000|2022-05-08 20:40:50|8543.1||8543.1||8543.1||8543.1||1
1652042460000|2022-05-08 20:41:00|8543.7|8526.7|8542.4|8525.9|8543.8|8526.7|8542.4|8525.9|3
1652042480000|2022-05-08 20:41:20|8544.9|8526.5|8540.8|8524.5|8544.9|8526.5|8540.8|8524.5|2
1652042500000|2022-05-08 20:41:40|8544.1|8526.3|8544.1|8526.3|8544.1|8526.3|8544.1|8526.3|1
1652042520000|2022-05-08 20:42:00|8547.3|8526|8547.2|8526.2|8547.4|8526.4|8547|8526|15
1652042530000|2022-05-08 20:42:10|8540.4|8526.4|8540.4|8523.5|8540.4|8526.4|8540.4|8523.5|2
1652042540000|2022-05-08 20:42:20|8542|8525.7|8547|8526.6|8547|8526.6|8542|8525.7|2
1652042550000|2022-05-08 20:42:30||8526.5||8526.5||8526.5||8526.5|1
1652042560000|2022-05-08 20:42:40|8546.9|8526.3|8547.6|8527.2|8547.6|8527.5|8539.8|8524.3|18
1652042570000|2022-05-08 20:42:50||8527.4||8527.2||8527.4||8527.2|13
1652042580000|2022-05-08 20:43:00|8540.6|8523.2|8541|8524.6|8541|8524.6|8540.6|8523.2|2
1652042590000|2022-05-08 20:43:10|8539|8522.2|8539.7|8524.3|8539.7|8524.3|8539|8522.2|2
1652042610000|2022-05-08 20:43:30|8547.5|8527.4|8547.6|8526.6|8547.7|8527.4|8547.5|8526.6|3
1652042620000|2022-05-08 20:43:40|8548.1|8530.3|8541.8|8522.5|8548.1|8530.3|8541.8|8522.5|2
1652042630000|2022-05-08 20:43:50|8542.3|8522.7|8542.3|8525.3|8542.3|8525.3|8542.3|8522.7|2
1652042640000|2022-05-08 20:44:00|8541.7|8524.3|8541.7|8524.4|8541.8|8524.4|8541.7|8524.3|13
1652042650000|2022-05-08 20:44:10|8541.8|8524.3|8541.5|8522.7|8541.8|8524.4|8541.5|8522.7|10
1652042680000|2022-05-08 20:44:40|8541.3|8520.6|8541.3|8520.6|8541.3|8520.6|8541.3|8520.6|1
1652042690000|2022-05-08 20:44:50|8542.1|8520.7|8543|8526.5|8543|8526.5|8542.1|8520.7|4
1652042700000|2022-05-08 20:45:00|8543.4|8522.4|8539.6|8520.4|8543.4|8522.4|8539.6|8520.4|8
1652042710000|2022-05-08 20:45:10|8539.7|8520.5|8539.7|8520.4|8539.7|8520.5|8539.6|8520.4|44
1652042720000|2022-05-08 20:45:20|8539.6|8520.5|8539.4|8521|8539.7|8521.7|8539.1|8520.3|45
1652042730000|2022-05-08 20:45:30|8539.1|8520.9|8539.3|8520.6|8539.4|8521|8539|8520.5|50
1652042740000|2022-05-08 20:45:40|8539.1|8520.5|8539.3|8520.6|8540.2|8520.7|8539|8520.5|47
1652042750000|2022-05-08 20:45:50|8539.1|8520.5|8539.3|8520.5|8539.4|8520.6|8539.1|8520.5|47
1652042760000|2022-05-08 20:46:00|8539.1|8520.3|8539.1|8520.5|8539.3|8520.5|8539.1|8520.3|45
1652042770000|2022-05-08 20:46:10|8539.3|8520.3|8539.4|8520.5|8539.4|8520.5|8539.1|8520.2|49
1652042780000|2022-05-08 20:46:20|8539.3|8520.2|8539.5|8521.2|8539.5|8521.7|8539.3|8520.2|44
1652042790000|2022-05-08 20:46:30|8539.4|8521.1|8544.4|8527.2|8544.4|8527.2|8539.3|8520.8|25
1652042800000|2022-05-08 20:46:40|8546.8|8525.8|8547.7|8527.1|8547.7|8527.1|8546.8|8525.8|2
1652042810000|2022-05-08 20:46:50|8546.8|8525.8|8547.3|8526.3|8547.3|8526.3|8546.8|8525.8|2
1652042830000|2022-05-08 20:47:10|8539.7|8522.4|8540|8523|8540|8523|8539.7|8522|3
1652042850000|2022-05-08 20:47:30|8540.5|8522.5|8547.1|8526.1|8547.1|8526.1|8540.5|8522.5|2
1652042860000|2022-05-08 20:47:40|8548.8|8527.8|8544.2|8524.9|8548.8|8527.8|8539.5|8523|7
1652042870000|2022-05-08 20:47:50|8544.1|8525.1|8543.4|8523.9|8544.1|8525.5|8539.2|8523.7|15
1652042880000|2022-05-08 20:48:00|8538.4|8517.4|8542.8|8524.2|8542.8|8524.2|8538.4|8517.4|12
1652042890000|2022-05-08 20:48:10|8539.2|8524|8539.5|8522.8|8539.5|8524.2|8539.2|8522.3|4
1652042900000|2022-05-08 20:48:20|8540.1|8520.9|8538|8523.9|8543.3|8524.9|8537.6|8520.9|28
1652042910000|2022-05-08 20:48:30|8541.8|8526|8541|8526.3|8541.8|8526.5|8538.7|8525.4|19
1652042920000|2022-05-08 20:48:40|8540.9|8526.5|8540.3|8527.5|8541.1|8527.7|8539.6|8526.3|12
1652042930000|2022-05-08 20:48:50|8540.7|8527.7|8541.9|8528.6|8541.9|8531.6|8538|8527.7|13
1652042940000|2022-05-08 20:49:00|8540.1|8524.4|8547.7|8531.3|8547.7|8531.3|8540.1|8524.4|6
1652042950000|2022-05-08 20:49:10|8546.3|8525.3|8549|8529.9|8549|8529.9|8546.3|8525.3|2
1652042970000|2022-05-08 20:49:30|8548.6|8530.3|8549.1|8530.1|8549.1|8530.3|8548.6|8528.2|3
1652042980000|2022-05-08 20:49:40|8548.7|8528.3|8548.7|8528.3|8548.7|8528.3|8548.7|8528.3|1
1652042990000|2022-05-08 20:49:50|8546.1|8525.1|8548.9|8530.2|8548.9|8530.2|8546.1|8525.1|2
1652043000000|2022-05-08 20:50:00|8543.7|8525.4|8543.7|8525.4|8543.7|8525.4|8543.7|8525.4|1
1652043010000|2022-05-08 20:50:10|8542.7|8521.7|8548.9|8530.3|8548.9|8530.3|8542.7|8521.7|2
1652043020000|2022-05-08 20:50:20|8543.8|8524.7|8543.8|8525.8|8543.8|8525.8|8543.8|8524.7|2
1652043040000|2022-05-08 20:50:40|8546.5|8525.5|8548.8|8530.9|8548.8|8530.9|8546.5|8525.5|2
1652043050000|2022-05-08 20:50:50|8548.7|8531|8548.7|8531|8548.7|8531|8548.7|8531|1
1652043060000|2022-05-08 20:51:00|8548.8|8530.6|8548.7|8531.3|8548.9|8531.3|8548.7|8530.5|3
1652043070000|2022-05-08 20:51:10|8550.5|8531.5|8544|8527.1|8550.5|8531.5|8542|8526.5|5
1652043090000|2022-05-08 20:51:30|8548.5|8527.5|8550.4|8531.9|8551.4|8532|8546.4|8527.5|11
1652043100000|2022-05-08 20:51:40|8549.4|8528.4|8551.4|8533.2|8551.4|8533.4|8545.6|8524.6|8
1652043120000|2022-05-08 20:52:00|8549.2|8528.2|8543|8528.2|8550.5|8533.4|8543|8528.2|3
1652043140000|2022-05-08 20:52:20|8543.1||8543.1||8543.1||8543.1||1
1652043150000|2022-05-08 20:52:30|8543.6|8528|8542.5|8528.1|8543.6|8528.2|8542.5|8528|3
1652043160000|2022-05-08 20:52:40|8542.9|8527.5|8542.9|8527.5|8542.9|8527.5|8542.9|8527.5|1
1652043170000|2022-05-08 20:52:50||8528.1||8528.2||8528.2||8528.1|2
1652043180000|2022-05-08 20:53:00|8542.5|8531.6|8546.8|8532|8546.8|8532|8542.5|8531.6|6
1652043190000|2022-05-08 20:53:10||8531.6||8531.6||8531.6||8531.2|3
1652043210000|2022-05-08 20:53:30|8547.3|8530.7|8547|8531.3|8547.3|8531.3|8547|8530.7|2
1652043220000|2022-05-08 20:53:40|8547.4|8530.7|8547.9|8531.4|8547.9|8531.4|8547.4|8530.7|2
1652043230000|2022-05-08 20:53:50|8547.4|8531.6|8547.4|8531.6|8547.4|8531.6|8547.4|8531.6|1
1652043240000|2022-05-08 20:54:00||8531.7||8531.7||8531.7||8531.7|1
1652043260000|2022-05-08 20:54:20|8549.9|8528.9|8547.8|8532.8|8549.9|8532.8|8547.8|8528.9|2
1652043280000|2022-05-08 20:54:40|8547.6|8533.1|8547.6|8533.1|8547.6|8533.1|8547.6|8533.1|1
1652043290000|2022-05-08 20:54:50|8543.5|8527.7|8543.5|8527.7|8543.5|8527.7|8543.5|8527.7|1
1652043350000|2022-05-08 20:55:50|8543|8527.8|8543.6|8526.8|8543.6|8527.8|8543|8526|4
1652043370000|2022-05-08 20:56:10|8543.1|8526|8543.1|8526|8543.1|8526|8543.1|8526|1
1652043410000|2022-05-08 20:56:50|8547.9|8533.4|8547.9|8533.4|8547.9|8533.4|8547.9|8533.4|1
1652043430000|2022-05-08 20:57:10|8549.2|8528.2|8549.2|8528.2|8549.2|8528.2|8549.2|8528.2|1
1652043440000|2022-05-08 20:57:20|8547.9|8533.4|8547.9|8533.4|8547.9|8533.4|8547.9|8533.4|1
1652043480000|2022-05-08 20:58:00|8548.3||8548.3||8548.3||8548.3||1
1652043520000|2022-05-08 20:58:40|8548.6|8532.5|8548.6|8534.2|8548.6|8534.2|8548.6|8532.5|2
1652043550000|2022-05-08 20:59:10|8548.5|8534.6|8548.1|8534.1|8548.6|8534.6|8548.1|8533.3|3
1652043560000|2022-05-08 20:59:20||8533.9||8533.9||8533.9||8533.9|1
1652043570000|2022-05-08 20:59:30|8548.2|8533.6|8547.6|8529.2|8548.2|8533.6|8546.3|8525.3|7
1652043590000|2022-05-08 20:59:50|8547.8|8529.7|8551.2|8530.2|8551.2|8530.2|8547.8|8529.7|2
1652043600000|2022-05-08 21:00:00|8551.3|8530.3|8550.9|8529.9|8551.3|8530.3|8548.6|8527.6|4
1652043610000|2022-05-08 21:00:10|8549.6|8528.6|8550.1|8529.1|8551.3|8530.3|8549.4|8528.6|15
1652043620000|2022-05-08 21:00:20|8551.8|8530.8|8553.3|8532.3|8553.3|8532.3|8551.8|8530.8|4
1652043630000|2022-05-08 21:00:30|8553.4|8532.4|8553.5|8532.5|8553.5|8532.5|8553.4|8532.4|2
1652043660000|2022-05-08 21:01:00|8548.7|8527.7|8546.1|8525.1|8548.7|8527.7|8546.1|8525.1|4
1652043670000|2022-05-08 21:01:10|8547.5|8526.5|8547.5|8526.5|8547.5|8526.5|8547.5|8526.5|1
1652043700000|2022-05-08 21:01:40|8547.7|8526.7|8547.7|8526.7|8547.7|8526.7|8547.7|8526.7|1
1652043710000|2022-05-08 21:01:50|8548.3|8527.3|8548.4|8527.4|8548.4|8527.4|8548.3|8527.3|2
1652043730000|2022-05-08 21:02:10|8546.6|8525.6|8546.6|8525.6|8546.6|8525.6|8546.6|8525.6|1
1652043740000|2022-05-08 21:02:20|8546.8|8525.8|8545.6|8529.6|8546.9|8529.6|8544.2|8525.7|7
1652043750000|2022-05-08 21:02:30|8545.7|8529.7|8545.3|8529.3|8545.7|8529.7|8544.6|8528.6|5
1652043760000|2022-05-08 21:02:40|8546|8530|8548.4|8532.4|8548.4|8532.4|8544.7|8528.7|5
1652043770000|2022-05-08 21:02:50|8544.6|8528.6|8540.9|8529.9|8544.6|8532.9|8540.9|8528.5|5
1652043780000|2022-05-08 21:03:00|8540.7|8529.7|8544.5|8533.5|8544.5|8533.5|8540.7|8529.7|7
1652043790000|2022-05-08 21:03:10|8545.5|8534.5|8546.9|8535.9|8546.9|8535.9|8540.5|8529.5|7
1652043860000|2022-05-08 21:04:20|8547|8536|8546.5|8535.5|8547|8536|8546.5|8535.5|2
1652043870000|2022-05-08 21:04:30|8545.6|8534.6|8544.3|8533.3|8545.6|8534.6|8544.3|8533.3|2
1652043890000|2022-05-08 21:04:50|8544|8533|8544.5|8533.5|8544.6|8533.6|8543|8532|4
1652043910000|2022-05-08 21:05:10|8544.7|8533.7|8546.5|8535.5|8546.8|8535.8|8544.2|8533.2|11
1652043920000|2022-05-08 21:05:20|8547.4|8536.4|8546.4|8535.4|8547.4|8536.4|8545.9|8534.9|5
1652043930000|2022-05-08 21:05:30|8546.7|8535.7|8550.7|8539.7|8555.1|8544.1|8546.7|8535.7|6
1652043940000|2022-05-08 21:05:40|8547.7|8536.7|8555.3|8544.3|8555.3|8544.3|8547.7|8536.7|2
1652043950000|2022-05-08 21:05:50|8545|8534|8551.2|8540.2|8551.7|8540.7|8545|8534|4
1652043960000|2022-05-08 21:06:00|8551.8|8540.8|8551.4|8540.4|8551.8|8540.8|8551.4|8540.4|8
1652043970000|2022-05-08 21:06:10|8551.2|8540.2|8551.2|8540.2|8551.2|8540.2|8551.2|8540.2|1
1652043990000|2022-05-08 21:06:30|8551.5|8540.5|8550|8539|8551.5|8540.5|8549.8|8538.8|7
1652044000000|2022-05-08 21:06:40|8549.8|8538.8|8549.8|8538.8|8549.8|8538.8|8549.8|8538.8|1
1652044010000|2022-05-08 21:06:50|8551.3|8540.3|8551.2|8540.2|8551.3|8540.3|8551.2|8540.2|2
1652044040000|2022-05-08 21:07:20|8549.8|8538.8|8549.8|8538.8|8549.8|8538.8|8549.8|8538.8|1
1652044080000|2022-05-08 21:08:00|8550.5|8539.5|8550.5|8539.5|8550.5|8539.5|8550.5|8539.5|1
1652044090000|2022-05-08 21:08:10|8550.6|8539.6|8551.1|8540.1|8551.1|8540.1|8550.6|8539.6|2
1652044100000|2022-05-08 21:08:20|8552.2|8541.2|8550.4|8539.4|8552.2|8541.2|8550.3|8539.3|3
1652044110000|2022-05-08 21:08:30|8550.6|8539.6|8549.7|8538.7|8552.8|8541.8|8549.7|8538.7|6
1652044120000|2022-05-08 21:08:40|8551.8|8540.8|8551.7|8540.7|8551.8|8540.8|8551|8540|3
1652044130000|2022-05-08 21:08:50|8552.7|8541.7|8552.3|8541.3|8552.7|8541.7|8552.3|8541.3|3
1652044140000|2022-05-08 21:09:00|8552.7|8541.7|8553.5|8542.5|8553.5|8542.5|8552.7|8541.7|2
1652044160000|2022-05-08 21:09:20|8551|8540|8551.8|8540.8|8551.8|8540.8|8551|8540|2
1652044170000|2022-05-08 21:09:30|8551.3|8540.3|8549.9|8538.9|8553.3|8542.3|8549.9|8538.9|23
1652044180000|2022-05-08 21:09:40|8551|8540|8550.9|8539.9|8551|8540|8550.7|8539.7|3
1652044190000|2022-05-08 21:09:50|8551.8|8540.8|8550.4|8539.4|8551.8|8540.8|8549.5|8538.5|16
1652044200000|2022-05-08 21:10:00|8550.9|8539.9|8550.7|8539.7|8550.9|8539.9|8550.1|8539.1|20
1652044210000|2022-05-08 21:10:10|8550.9|8539.9|8550.2|8539.2|8550.9|8539.9|8550.1|8539.1|17
1652044220000|2022-05-08 21:10:20|8550.3|8539.3|8547.6|8536.6|8550.6|8539.6|8547.6|8536.6|6
1652044230000|2022-05-08 21:10:30|8548.8|8537.8|8550.7|8539.7|8550.7|8539.7|8548.8|8537.8|2
1652044240000|2022-05-08 21:10:40|8550.4|8539.4|8549.8|8538.8|8550.4|8539.4|8549.8|8538.8|2
1652044250000|2022-05-08 21:10:50|8551|8540|8551|8540|8551|8540|8551|8540|1
1652044260000|2022-05-08 21:11:00|8551.7|8540.7|8551.7|8540.7|8551.7|8540.7|8551.7|8540.7|1
1652044280000|2022-05-08 21:11:20|8548.6|8537.6|8548.6|8537.6|8548.6|8537.6|8548.6|8537.6|1
1652044290000|2022-05-08 21:11:30|8552.3|8541.3|8550.2|8539.2|8552.3|8541.3|8550|8539|3
1652044310000|2022-05-08 21:11:50|8550.3|8539.3|8551.6|8540.6|8551.6|8540.6|8550.3|8539.3|2
1652044320000|2022-05-08 21:12:00|8551.2|8540.2|8550.2|8539.2|8551.2|8540.2|8550.1|8539.1|3
1652044340000|2022-05-08 21:12:20|8552.2|8541.2|8549.6|8538.6|8552.2|8541.2|8549.6|8538.6|2
1652044350000|2022-05-08 21:12:30|8549.3|8538.3|8550.2|8539.2|8550.2|8539.2|8549.3|8538.3|2
1652044360000|2022-05-08 21:12:40|8550.8|8539.8|8550.8|8539.8|8550.8|8539.8|8550.8|8539.8|1
1652044380000|2022-05-08 21:13:00|8550.9|8539.9|8550.3|8539.3|8550.9|8539.9|8550.2|8539.2|3
1652044390000|2022-05-08 21:13:10|8552.1|8541.1|8553.4|8542.4|8553.4|8542.4|8550.2|8539.2|8
1652044400000|2022-05-08 21:13:20|8551.9|8540.9|8550.8|8539.8|8552.3|8541.3|8550.8|8539.8|17
1652044410000|2022-05-08 21:13:30|8550.5|8539.5|8550.5|8539.5|8550.5|8539.5|8550.5|8539.5|1
1652044420000|2022-05-08 21:13:40|8551.9|8540.9|8551.9|8540.9|8551.9|8540.9|8551.9|8540.9|1
1652044440000|2022-05-08 21:14:00|8552.6|8541.6|8549.9|8538.9|8552.6|8541.6|8549.9|8538.9|2
1652044450000|2022-05-08 21:14:10|8550.9|8539.9|8557.8|8546.8|8559|8548|8550.9|8539.9|20
1652044460000|2022-05-08 21:14:20|8558|8547|8558.2|8547.2|8558.4|8547.4|8558|8547|4
1652044480000|2022-05-08 21:14:40|8559|8548|8559|8548|8559|8548|8559|8548|1
1652044490000|2022-05-08 21:14:50|8558.9|8547.9|8557.3|8546.3|8558.9|8547.9|8557.3|8546.3|2
1652044500000|2022-05-08 21:15:00|8557.2|8546.2|8555.5|8544.5|8557.4|8546.4|8554.7|8543.7|8
1652044520000|2022-05-08 21:15:20|8556.9|8545.9|8556.9|8545.9|8556.9|8545.9|8556.9|8545.9|1
1652044530000|2022-05-08 21:15:30|8552|8541|8552|8541|8552.3|8541.3|8552|8541|7
1652044540000|2022-05-08 21:15:40|8552.7|8541.7|8552.7|8541.7|8552.7|8541.7|8552.7|8541.7|1
1652044550000|2022-05-08 21:15:50|8550.7|8539.7|8551.6|8540.6|8551.6|8540.6|8549.7|8538.7|7
1652044560000|2022-05-08 21:16:00|8553.5|8542.5|8552.1|8541.1|8553.5|8542.5|8551.2|8540.2|3
1652044570000|2022-05-08 21:16:10|8550.7|8539.7|8550.3|8539.3|8550.7|8539.7|8550.3|8539.3|2
1652044580000|2022-05-08 21:16:20|8550.8|8539.8|8551|8540|8551|8540|8550.8|8539.8|2
1652044590000|2022-05-08 21:16:30|8552.3|8541.3|8552.3|8541.3|8552.3|8541.3|8552.3|8541.3|1
1652044600000|2022-05-08 21:16:40|8551.5|8540.5|8551.5|8540.5|8551.5|8540.5|8551.5|8540.5|1
1652044620000|2022-05-08 21:17:00|8554.5|8543.5|8553.6|8542.6|8555|8544|8553.4|8542.4|16
1652044630000|2022-05-08 21:17:10|8553.9|8542.9|8552.5|8541.5|8553.9|8542.9|8549.6|8538.6|9
1652044670000|2022-05-08 21:17:50|8554.6|8543.6|8554.6|8543.6|8554.9|8543.9|8554.3|8543.3|12
1652044680000|2022-05-08 21:18:00|8554.9|8543.9|8551.6|8540.6|8554.9|8543.9|8551.6|8540.6|2
1652044730000|2022-05-08 21:18:50|8554.9|8543.9|8554.9|8543.9|8554.9|8543.9|8554.9|8543.9|1
1652044740000|2022-05-08 21:19:00|8548.9|8537.9|8551.1|8540.1|8552.3|8541.3|8548.9|8537.9|3
1652044750000|2022-05-08 21:19:10|8551.5|8540.5|8550.4|8539.4|8552.5|8541.5|8550.4|8539.4|3
1652044760000|2022-05-08 21:19:20|8551.5|8540.5|8551.5|8540.5|8551.5|8540.5|8551.5|8540.5|1
1652044770000|2022-05-08 21:19:30|8551.4|8540.4|8551|8540|8551.4|8540.4|8550.8|8539.8|3
1652044780000|2022-05-08 21:19:40|8552|8541|8550.1|8539.1|8552|8541|8550.1|8539.1|2
1652044790000|2022-05-08 21:19:50|8551.4|8540.4|8549.8|8538.8|8551.4|8540.4|8549.8|8538.8|2
1652044800000|2022-05-08 21:20:00|8550.9|8540.2|8550.9|8540.2|8550.9|8540.2|8550.9|8540.2|1
1652044830000|2022-05-08 21:20:30|8549.2|8538.2|8549.2|8538.2|8549.2|8538.2|8549.2|8538.2|1
1652044840000|2022-05-08 21:20:40|8549.3|8538.3|8552.4|8541.4|8552.4|8541.4|8549.3|8538.3|2
1652044850000|2022-05-08 21:20:50|8550.9|8539.9|8550.1|8539.1|8551.3|8540.3|8549.8|8538.8|6
1652044860000|2022-05-08 21:21:00|8550.7|8539.7|8549.6|8538.6|8551.5|8540.5|8549.2|8538.2|9
1652044870000|2022-05-08 21:21:10|8549.7|8538.7|8549.9|8538.9|8549.9|8538.9|8549.7|8538.7|2
1652044880000|2022-05-08 21:21:20|8550|8539|8551|8540|8551|8540|8549.9|8538.9|5
1652044890000|2022-05-08 21:21:30|8551.3|8540.3|8551|8540|8551.3|8540.3|8551|8540|2
1652044900000|2022-05-08 21:21:40|8550.7|8539.7|8547.9|8536.9|8550.7|8539.7|8547.9|8536.9|4
1652044910000|2022-05-08 21:21:50|8548.4|8537.4|8549.1|8538.1|8549.5|8538.5|8548.4|8537.4|5
1652044920000|2022-05-08 21:22:00|8549|8538|8549.5|8538.5|8549.5|8538.5|8549|8538|2
1652044930000|2022-05-08 21:22:10|8549.3|8538.3|8550.1|8539.1|8550.1|8539.1|8549.3|8538.3|3
1652044960000|2022-05-08 21:22:40|8548.9|8537.9|8548.3|8537.3|8551.1|8540.1|8547.5|8536.5|5
1652044980000|2022-05-08 21:23:00|8548.5|8537.5|8550.2|8539.2|8550.5|8539.5|8548.5|8537.5|3
1652044990000|2022-05-08 21:23:10|8551.1|8540.1|8551.1|8540.1|8551.1|8540.1|8551.1|8540.1|1
1652045010000|2022-05-08 21:23:30|8547.5|8536.5|8547.5|8536.5|8547.5|8536.5|8547.5|8536.5|1
1652045040000|2022-05-08 21:24:00|8551.1|8540.1|8551.1|8540.1|8551.1|8540.1|8551.1|8540.1|1
1652045050000|2022-05-08 21:24:10|8547.7|8536.7|8547.7|8536.7|8547.7|8536.7|8547.7|8536.7|1
1652045060000|2022-05-08 21:24:20|8547.8|8536.8|8547.7|8536.7|8547.8|8536.8|8547.7|8536.7|2
1652045070000|2022-05-08 21:24:30|8550.7|8539.7|8549.7|8539.4|8550.7|8539.7|8549.7|8539.4|2
1652045100000|2022-05-08 21:25:00|8547.9|8536.9|8548.5|8537.5|8549.7|8538.7|8547.9|8536.9|8
1652045110000|2022-05-08 21:25:10|8548.1|8537.1|8548.2|8537.2|8548.5|8537.5|8548.1|8537.1|4
1652045120000|2022-05-08 21:25:20|8548|8537|8548.4|8537.4|8548.4|8537.4|8548|8537|3
1652045130000|2022-05-08 21:25:30|8548.1|8537.1|8547.9|8536.9|8548.1|8537.1|8547.9|8536.9|2
1652045140000|2022-05-08 21:25:40|8550.1|8539.1|8550.1|8539.1|8550.1|8539.1|8550.1|8539.1|1
1652045160000|2022-05-08 21:26:00|8547|8536|8547.1|8536.1|8547.1|8536.1|8547|8536|2
1652045170000|2022-05-08 21:26:10|8549|8538|8549|8538|8549|8538|8549|8538|1
1652045180000|2022-05-08 21:26:20|8548.1|8537.1|8547.1|8536.1|8548.1|8537.1|8547.1|8536.1|2
1652045190000|2022-05-08 21:26:30|8547|8536|8547.8|8536.8|8548.3|8537.3|8547|8536|3
1652045200000|2022-05-08 21:26:40|8547.2|8536.2|8547.2|8536.2|8547.5|8536.5|8547.2|8536.2|3
1652045210000|2022-05-08 21:26:50|8548.7|8537.7|8548|8537|8548.7|8537.7|8548|8537|3
1652045220000|2022-05-08 21:27:00|8547.8|8536.8|8547.4|8536.4|8547.8|8536.8|8547.4|8536.4|3
1652045230000|2022-05-08 21:27:10|8547.2|8536.2|8547.1|8536.1|8547.2|8536.2|8547.1|8536.1|2
1652045240000|2022-05-08 21:27:20|8548.4|8537.4|8548.4|8537.4|8548.4|8537.4|8548.4|8537.4|1
1652045250000|2022-05-08 21:27:30|8549.9|8538.9|8547.7|8536.7|8549.9|8538.9|8546.8|8535.8|5
1652045260000|2022-05-08 21:27:40|8547.6|8536.6|8547.8|8536.8|8547.8|8536.8|8547.6|8536.6|2
1652045270000|2022-05-08 21:27:50|8547.7|8536.7|8548.5|8537.5|8548.5|8537.9|8547.7|8536.7|3
1652045280000|2022-05-08 21:28:00|8548.3|8537.3|8546.9|8535.9|8548.3|8537.3|8546.9|8535.9|3
1652045290000|2022-05-08 21:28:10|8547.6|8536.6|8547.3|8536.3|8548.5|8537.5|8547.3|8536.3|4
1652045300000|2022-05-08 21:28:20|8547.8|8536.8|8548|8537|8548.9|8537.9|8547.7|8536.7|8
1652045310000|2022-05-08 21:28:30|8547.7|8536.7|8547.6|8536.6|8547.7|8536.7|8547.6|8536.6|2
1652045320000|2022-05-08 21:28:40|8548|8537|8548.3|8537.3|8548.6|8537.6|8548|8537|4
1652045330000|2022-05-08 21:28:50|8547.4|8536.4|8547.8|8536.8|8547.8|8536.8|8547.4|8536.4|2
1652045340000|2022-05-08 21:29:00|8547.7|8536.7|8548.6|8537.6|8548.7|8537.7|8547.6|8536.6|5
1652045350000|2022-05-08 21:29:10|8548.4|8537.4|8547.7|8536.7|8548.4|8537.4|8547.7|8536.7|3
1652045360000|2022-05-08 21:29:20|8547.9|8536.9|8548.3|8537.3|8548.9|8537.9|8547.6|8536.6|8
1652045370000|2022-05-08 21:29:30|8549|8538|8548|8537|8549|8538|8548|8537|4
1652045380000|2022-05-08 21:29:40|8547.9|8536.9|8547.9|8536.9|8547.9|8536.9|8547.9|8536.9|1
1652045390000|2022-05-08 21:29:50|8547.7|8536.7|8548.1|8537.1|8548.2|8537.2|8547.5|8536.5|4
1652045400000|2022-05-08 21:30:00|8548.2|8537.2|8548.3|8537.3|8548.8|8537.8|8547.9|8537|18
1652045410000|2022-05-08 21:30:10|8548.2|8537.2|8547.3|8536.3|8548.2|8537.2|8547.3|8536.3|16
1652045420000|2022-05-08 21:30:20|8547.2|8536.2|8547.4|8536.4|8547.4|8536.4|8547|8536|7
1652045430000|2022-05-08 21:30:30|8547.5|8536.5|8547.1|8536.1|8547.5|8536.5|8546.9|8535.9|5
1652045440000|2022-05-08 21:30:40|8547.2|8536.2|8547.1|8536.1|8547.3|8536.7|8546.7|8535.9|12
1652045450000|2022-05-08 21:30:50|8547.2|8536.2|8547|8536|8547.4|8536.7|8545.2|8535.4|14
1652045460000|2022-05-08 21:31:00|8546.9|8535.9|8547.2|8536.2|8547.2|8536.2|8546.9|8535.9|15
1652045470000|2022-05-08 21:31:10|8546.8|8535.8|8547.1|8536.1|8547.2|8536.2|8546.8|8535.8|8
1652045480000|2022-05-08 21:31:20|8546.4|8536.5|8546.4|8536.5|8546.4|8536.5|8546.4|8536.3|5
1652045490000|2022-05-08 21:31:30||8536.6||8537.1||8537.1||8535.8|5
1652045500000|2022-05-08 21:31:40|8546.7|8535.4|8546.7|8535.7|8546.7|8535.9|8546.5|8535.4|11
1652045510000|2022-05-08 21:31:50|8546.8|8535.8|8546.7|8535.7|8546.8|8536|8546.7|8535.7|6
1652045520000|2022-05-08 21:32:00|8546.6|8536|8546.6|8536|8546.6|8536|8546.6|8536|1
1652045530000|2022-05-08 21:32:10|8546.7|8535.7|8546.6|8536.2|8547|8536.2|8546.6|8535.7|5
1652045540000|2022-05-08 21:32:20|8547|8536.1|8547|8536|8547.1|8536.2|8546.9|8536|5
1652045550000|2022-05-08 21:32:30|8547.1|8536.1|8546.9|8536|8547.1|8536.2|8546.8|8535.8|7
1652045560000|2022-05-08 21:32:40|8547||8547||8547||8547||1
1652045570000|2022-05-08 21:32:50|8547.1|8536.1|8547|8536.4|8547.1|8536.4|8546.9|8536.1|5
1652045580000|2022-05-08 21:33:00|8547.1|8536.3|8546.8|8536.1|8547.2|8536.4|8546.8|8536.1|5
1652045590000|2022-05-08 21:33:10|8547|8536|8547.1|8536.5|8547.3|8536.7|8546.9|8536|8
1652045600000|2022-05-08 21:33:20|8546.9|8535.9|8546.8|8536.7|8547.1|8536.7|8546.8|8535.9|6
1652045610000|2022-05-08 21:33:30|8546.7|8535.6|8546.6|8535.6|8546.8|8536|8546.5|8535.5|8
1652045620000|2022-05-08 21:33:40|8546.8|8535.8|8546.8|8535.8|8546.8|8535.9|8546.7|8535.7|5
1652045630000|2022-05-08 21:33:50|8546.6|8535.9|8546.6|8536.5|8546.6|8536.5|8546.6|8535.9|2
1652045640000|2022-05-08 21:34:00|8546.8|8536.4|8546.2|8536.4|8546.8|8536.9|8546.2|8536.4|6
1652045650000|2022-05-08 21:34:10|8546.5|8536.5|8546.6|8536.2|8546.6|8536.5|8546.2|8535.9|6
1652045660000|2022-05-08 21:34:20|8546.3|8536.6|8546.3|8536.6|8546.5|8536.6|8546.3|8536.6|3
1652045670000|2022-05-08 21:34:30|8546.4|8536.5|8546.5|8536.6|8546.7|8536.7|8546.4|8536.4|5
1652045680000|2022-05-08 21:34:40|8546.4|8537|8546.2|8537.1|8546.8|8537.1|8546.2|8536.9|4
1652045690000|2022-05-08 21:34:50|8546.6|8536.8|8547.1|8536.7|8547.8|8536.8|8546.2|8536.6|7
1652045700000|2022-05-08 21:35:00|8546.7|8535.7|8547|8536|8547.5|8536.5|8546.5|8535.5|9
1652045710000|2022-05-08 21:35:10|8547.4|8536.4|8546.9|8536.4|8547.4|8536.5|8546.9|8536.3|5
1652045720000|2022-05-08 21:35:20|8547.1|8535.7|8546.8|8536.1|8547.1|8536.4|8546.5|8535.7|6
1652045730000|2022-05-08 21:35:30|8546.4|8536.2|8546.9|8536.1|8546.9|8536.6|8546.4|8535.9|6
1652045740000|2022-05-08 21:35:40|8546.4|8536.2|8546.6|8537|8547|8537|8546.4|8536.2|7
1652045750000|2022-05-08 21:35:50|8546.5|8537.2|8546.6|8536.9|8546.6|8537.4|8545.8|8536.8|9
1652045760000|2022-05-08 21:36:00|8546.1|8537.1|8545.8|8537|8546.2|8537.8|8545.3|8536.8|5
1652045770000|2022-05-08 21:36:10|8545.7|8537.1|8545.8|8537.1|8546.5|8537.3|8545.4|8536.5|6
1652045780000|2022-05-08 21:36:20|8545.9|8537|8544.6|8536.6|8546|8537.3|8544.6|8536.6|8
1652045790000|2022-05-08 21:36:30|8544.8|8536.4|8545.1|8536.8|8546.1|8537.1|8544.8|8535.9|14
1652045800000|2022-05-08 21:36:40|8545.2|8536.5|8545.7|8536.2|8545.7|8536.7|8544.8|8536|7
1652045810000|2022-05-08 21:36:50|8545.5|8536.3|8545.9|8535.9|8545.9|8536.5|8545.2|8535.9|4
1652045820000|2022-05-08 21:37:00|8546|8536|8544.6|8536.1|8546|8536.7|8544.6|8536|7
1652045830000|2022-05-08 21:37:10|8547|8536.4|8544.3|8536.5|8547|8537|8544.3|8536|5
1652045840000|2022-05-08 21:37:20|8546|8535|8545.9|8536.1|8546|8536.3|8545.1|8535|7
1652045850000|2022-05-08 21:37:30|8545.7|8534.7|8544.9|8535.6|8545.7|8535.6|8544.9|8534.7|4
1652045860000|2022-05-08 21:37:40|8545.1|8535.3|8545.2|8536.6|8545.6|8536.6|8544.2|8535|7
1652045870000|2022-05-08 21:37:50|8546.6|8536.3|8545.9|8535.3|8546.6|8536.7|8544.3|8534.5|10
1652045880000|2022-05-08 21:38:00|8546.1|8534.9|8545.8|8535.4|8546.2|8535.5|8545.8|8534.9|9
1652045890000|2022-05-08 21:38:10|8545.6|8535.6|8546.3|8535.5|8546.4|8535.9|8545.6|8534.7|10
1652045900000|2022-05-08 21:38:20|8546.5|8535.1|8546.3|8536.3|8546.5|8536.3|8546.1|8535.1|10
1652045910000|2022-05-08 21:38:30|8545.5|8536.9|8546.4|8536.8|8546.6|8536.9|8545.5|8535.9|7
1652045920000|2022-05-08 21:38:40|8546.1|8536.2|8544.9|8537.2|8546.4|8537.4|8544.9|8536|9
1652045930000|2022-05-08 21:38:50|8545|8537.6|8546.2|8535.7|8546.2|8537.6|8544.7|8535.7|9
1652045940000|2022-05-08 21:39:00|8546.4|8535.4|8545.7|8536.1|8546.4|8536.1|8545.7|8535.4|5
1652045950000|2022-05-08 21:39:10|8545.9|8536|8544.5|8536.9|8546.5|8536.9|8544.3|8535.5|7
1652045960000|2022-05-08 21:39:20|8546|8535|8544.9|8536.1|8546|8536.1|8544.9|8535|4
1652045970000|2022-05-08 21:39:30|8545.2|8535.9|8546|8535.4|8546.2|8536.4|8545.2|8535.4|6
1652045980000|2022-05-08 21:39:40|8545.8|8535.6|8544.7|8536.2|8545.8|8536.2|8544.7|8535.5|4
1652045990000|2022-05-08 21:39:50|8544.8|8536.1|8544.4|8536.5|8544.8|8536.5|8544.4|8536.1|2
1652046000000|2022-05-08 21:40:00|8545.5|8536.4|8545.5|8537.4|8545.5|8537.4|8545.5|8536.4|3
1652046010000|2022-05-08 21:40:10|8545.1|8537.2|8545|8537.2|8545.1|8537.2|8545|8537.2|2
1652046020000|2022-05-08 21:40:20|8545.9|8537.6|8544.2|8537|8545.9|8537.6|8544.2|8537|6
1652046030000|2022-05-08 21:40:30|8544.3|8536.9|8544.4|8535.7|8544.4|8536.9|8544.3|8535.7|2
1652046040000|2022-05-08 21:40:40|8544.3|8536.3|8544.2|8536.6|8544.3|8536.6|8544.2|8536.3|3
1652046050000|2022-05-08 21:40:50|8544.3|8537|8544.3|8536.8|8544.3|8537|8544.3|8536.8|2
1652046060000|2022-05-08 21:41:00|8544.7|8537.2|8545.3|8536.9|8546|8537.2|8544.7|8535|8
1652046070000|2022-05-08 21:41:10|8545|8537|8544.7|8535.7|8545.7|8537|8544.7|8534.8|13
1652046080000|2022-05-08 21:41:20|8544.9|8535.5|8545|8535.3|8545.1|8535.8|8544.8|8535.3|7
1652046090000|2022-05-08 21:41:30|8545.3|8536.1|8544.9|8536|8545.3|8536.9|8544.4|8536|8
1652046100000|2022-05-08 21:41:40|8545|8534.5|8544.8|8535.8|8545.1|8536.3|8543.8|8534.5|8
1652046110000|2022-05-08 21:41:50|8544.4|8535.9|8544.7|8535.8|8544.8|8536.3|8544.3|8535.8|6
1652046120000|2022-05-08 21:42:00|8544.9|8535.9|8544.1|8536.2|8544.9|8536.3|8544.1|8535.7|9
1652046130000|2022-05-08 21:42:10|8544|8536.3|8544.2|8536|8544.8|8536.4|8544|8535.1|8
1652046140000|2022-05-08 21:42:20|8544|8536.4|8543.5|8536.3|8544|8536.7|8543.4|8535.9|6
1652046150000|2022-05-08 21:42:30|8543.7|8536.4|8545.2|8537.1|8545.9|8537.1|8543.7|8535.6|7
1652046160000|2022-05-08 21:42:40|8545|8537.5|8545.3|8536.9|8546.3|8537.5|8545|8536.4|8
1652046170000|2022-05-08 21:42:50|8545.4|8537.2|8544.8|8536.6|8545.5|8537.2|8544.8|8536.6|5
1652046180000|2022-05-08 21:43:00|8544.7|8536.5|8544.6|8536.7|8544.8|8536.7|8544.3|8536.3|11
1652046190000|2022-05-08 21:43:10|8544.3|8536.6|8544.4|8535.9|8545.4|8536.9|8544.2|8535.2|14
1652046200000|2022-05-08 21:43:20|8544.3|8535.6|8543.8|8535.5|8544.3|8536|8543.6|8535.4|14
1652046210000|2022-05-08 21:43:30|8543.7|8535.8|8543|8534.9|8543.8|8536.3|8543|8534.9|9
1652046220000|2022-05-08 21:43:40|8542.9|8535|8543.2|8535|8543.7|8535|8542.9|8535|5
1652046230000|2022-05-08 21:43:50|8543.1|8535.8|8542.8|8535.3|8543.2|8535.8|8542.8|8535.3|5
1652046240000|2022-05-08 21:44:00|8542.7|8535.4|8542.9|8535.4|8542.9|8535.4|8542.7|8535.3|4
1652046250000|2022-05-08 21:44:10|8542.3|8535.2|8543.6|8535.1|8543.6|8535.3|8542.3|8534.4|7
1652046260000|2022-05-08 21:44:20|8543.4|8534.6|8543.3|8535.5|8543.4|8535.5|8543.2|8534.6|5
1652046270000|2022-05-08 21:44:30|8543.2|8535.3|8543.2|8535.2|8543.3|8535.6|8543.2|8534.7|7
1652046280000|2022-05-08 21:44:40|8542.9|8534.6|8543|8534.6|8543|8534.6|8542.9|8534.6|2
1652046290000|2022-05-08 21:44:50|8543.2|8534.7|8542.9|8535|8543.2|8535.4|8542.7|8534.7|8
1652046300000|2022-05-08 21:45:00|8542.7|8534.8|8542.7|8535.2|8542.7|8535.2|8542.7|8534.8|4
1652046310000|2022-05-08 21:45:10|8542.4|8533.4|8542.6|8534.3|8542.6|8534.4|8541.9|8533.4|9
1652046320000|2022-05-08 21:45:20|8542.7|8535.5|8542.5|8534.9|8542.7|8535.5|8542.5|8534.9|4
1652046330000|2022-05-08 21:45:30|8542.7|8535.1|8546.3|8535.3|8546.8|8536|8542.7|8534.2|15
1652046340000|2022-05-08 21:45:40|8545.9|8535.7|8547.7|8536.7|8548.2|8537.2|8545.4|8534.4|17
1652046350000|2022-05-08 21:45:50|8547.4|8536.4|8546.2|8535.3|8547.4|8536.4|8546.1|8535.1|10
1652046360000|2022-05-08 21:46:00|8545.7|8535.2|8545.4|8536.8|8545.7|8537|8545.4|8535.2|6
1652046370000|2022-05-08 21:46:10|8545|8536.7|8545.2|8537.1|8545.2|8537.3|8545|8536.7|10
1652046380000|2022-05-08 21:46:20|8545.3|8537.2|8545.2|8537.8|8545.3|8537.8|8545.2|8537|7
1652046390000|2022-05-08 21:46:30|8545.3|8535.7|8545|8536.9|8545.3|8536.9|8544.7|8535.7|5
1652046400000|2022-05-08 21:46:40||8537.8||8537.7||8537.8||8537.7|2
1652046410000|2022-05-08 21:46:50|8544.8|8536.3|8545.4|8537.7|8545.4|8537.9|8544.8|8535.2|6
1652046420000|2022-05-08 21:47:00|8544.6|8533.6|8545.5|8537.9|8545.6|8538|8543.7|8533.6|10
1652046430000|2022-05-08 21:47:10|8545.4|8538|8545.6|8538|8545.6|8538|8545.4|8534.4|7
1652046440000|2022-05-08 21:47:20|8545.5|8537.9|8545.4|8537.7|8545.5|8538.1|8545.3|8537.7|6
1652046450000|2022-05-08 21:47:30|8545.3|8538.1|8545.3|8538.1|8545.3|8538.1|8545.3|8538.1|1
1652046460000|2022-05-08 21:47:40|8545.4|8537.8|8545|8538.2|8545.4|8538.2|8545|8537.8|6
1652046470000|2022-05-08 21:47:50|8545.2|8538.1|8545.4|8538.1|8545.4|8538.1|8545.2|8538.1|3
1652046480000|2022-05-08 21:48:00|8545.3|8537.7|8545.3|8538.1|8545.3|8538.1|8545.3|8537.7|4
1652046490000|2022-05-08 21:48:10|8545.4|8535.3|8545.6|8534.6|8545.6|8535.3|8545.4|8534.6|2
1652046500000|2022-05-08 21:48:20|8544.6|8533.6|8545.2|8534.2|8545.3|8536.6|8544.6|8533.6|5
1652046510000|2022-05-08 21:48:30|8545.4|8535.6|8545.2|8536|8545.4|8536|8545.2|8534.2|7
1652046520000|2022-05-08 21:48:40|8545.3|8535.3|8545|8538.1|8545.3|8538.1|8545|8534|6
1652046530000|2022-05-08 21:48:50|8544.9|8538|8544.9|8538|8544.9|8538|8544.9|8538|2
1652046540000|2022-05-08 21:49:00||8538.1||8538.1||8538.1||8538.1|1
1652046570000|2022-05-08 21:49:30||8538.2||8538.1||8538.2||8538.1|2
1652046590000|2022-05-08 21:49:50|8544.8|8538.2|8544.6|8537.1|8545.2|8538.2|8544.6|8534.2|4
1652046600000|2022-05-08 21:50:00|8544.7|8538|8544.9|8535.5|8544.9|8538|8544.7|8533.7|3
1652046610000|2022-05-08 21:50:10|8544.8|8536.4|8544.9|8535|8545.3|8536.4|8544.7|8534.1|13
1652046620000|2022-05-08 21:50:20|8545|8535.1|8544.6|8535.8|8545.1|8535.8|8544.6|8534.2|5
1652046630000|2022-05-08 21:50:30|8544.5|8536.3|8544.3|8537.2|8544.5|8537.2|8544.3|8536.1|7
1652046640000|2022-05-08 21:50:40|8543.9|8537|8544.4|8536|8544.4|8537.7|8543.9|8536|5
1652046650000|2022-05-08 21:50:50|8544.2|8536.3|8544.2|8537.2|8544.2|8537.2|8544.2|8536.3|2
1652046660000|2022-05-08 21:51:00|8544.4|8537.1|8544.3|8537.7|8544.4|8537.7|8544.2|8536.1|6
1652046670000|2022-05-08 21:51:10|8544.2|8537.8|8544.6|8533.8|8545|8537.8|8544.1|8533.8|6
1652046680000|2022-05-08 21:51:20|8544.5|8535.1|8544.8|8534.3|8545|8535.1|8544.5|8533.9|9
1652046690000|2022-05-08 21:51:30|8544.6|8534.2|8544.1|8533.8|8544.8|8535.1|8544.1|8533.5|11
1652046700000|2022-05-08 21:51:40|8543.8|8533.5|8542.9|8534.5|8543.8|8534.7|8542.9|8533.2|10
1652046710000|2022-05-08 21:51:50|8543.2|8534.6|8543.5|8533.8|8543.8|8535.4|8542.8|8532.6|10
1652046720000|2022-05-08 21:52:00|8543.4|8534.1|8543.6|8533.7|8543.6|8534.7|8543.3|8533.7|7
1652046730000|2022-05-08 21:52:10|8543.2|8534.8|8543.2|8535|8543.2|8535.1|8543.1|8534.6|7
1652046740000|2022-05-08 21:52:20|8543|8534.6|8543|8535.6|8543|8535.6|8543|8534.6|4
1652046750000|2022-05-08 21:52:30|8542.5|8536.5|8542.8|8536.2|8542.8|8536.5|8542.5|8536.2|3
1652046760000|2022-05-08 21:52:40||8535.1||8535.6||8535.9||8535.1|4
1652046770000|2022-05-08 21:52:50|8542.7|8535.7|8542.7|8536.3|8542.7|8536.3|8542.7|8535.7|4
1652046780000|2022-05-08 21:53:00|8542.6|8536.5|8542.3|8535.8|8543.5|8536.5|8542.2|8532.5|5
1652046790000|2022-05-08 21:53:10|8542.9|8533.5|8542.5|8533.9|8543.2|8535.1|8542.1|8532.6|13
1652046800000|2022-05-08 21:53:20|8543.6|8535.2|8543.3|8532.3|8543.6|8535.3|8542.5|8532.3|6
1652046810000|2022-05-08 21:53:30|8543.1|8533|8542.5|8533.3|8543.6|8534|8542.5|8532.8|9
1652046820000|2022-05-08 21:53:40|8541.7|8534.9|8541.7|8534.9|8541.7|8534.9|8541.7|8534.6|3
1652046830000|2022-05-08 21:53:50|8541.5|8535.4|8541.6|8534.7|8541.6|8535.4|8541.5|8533.9|7
1652046840000|2022-05-08 21:54:00|8541.7|8534.8|8541.7|8535.6|8541.7|8535.6|8541.7|8534.8|2
1652046850000|2022-05-08 21:54:10|8542.4|8535.5|8542.1|8534.2|8542.4|8535.5|8542.1|8534|7
1652046860000|2022-05-08 21:54:20|8542|8534.5|8541.4|8534.3|8542|8534.5|8541.4|8534.3|2
1652046870000|2022-05-08 21:54:30|8541.2|8535.2|8541.7|8534|8541.8|8535.2|8541.2|8533.1|8
1652046880000|2022-05-08 21:54:40|8541.2|8534.2|8541.5|8533.7|8541.5|8535.4|8540.8|8533.7|9
1652046890000|2022-05-08 21:54:50|8541.1|8534.3|8540.7|8534.6|8541.1|8535.1|8540.4|8534.3|9
1652046900000|2022-05-08 21:55:00|8540.6||8540.6||8540.6||8540.6||1
1652046910000|2022-05-08 21:55:10|8543|8535.1|8542.5|8535|8543.4|8535.5|8541.8|8532.8|18
1652046920000|2022-05-08 21:55:20|8543.7|8533|8543.3|8534|8544.1|8535.1|8543|8533|8
1652046930000|2022-05-08 21:55:30|8543.4|8534.1|8543.7|8533.2|8543.9|8534.1|8543.3|8533.1|10
1652046940000|2022-05-08 21:55:40|8543.6|8533.8|8543|8534.1|8543.7|8534.1|8543|8532.6|6
1652046950000|2022-05-08 21:55:50|8543.4|8534|8543.2|8533.9|8543.6|8534.3|8542.4|8531.4|7
1652046960000|2022-05-08 21:56:00|8543.7|8532.7|8543.7|8533.8|8543.9|8533.8|8543.7|8532.7|3
1652046970000|2022-05-08 21:56:10|8543.5|8534.1|8543.5|8534|8543.5|8534.5|8543.1|8533.9|6
1652046980000|2022-05-08 21:56:20|8542.8|8535|8543.3|8535.3|8543.4|8535.5|8542.4|8534.8|5
1652046990000|2022-05-08 21:56:30|8543.4|8535.4|8542.3|8535.9|8543.4|8535.9|8542.3|8535.4|3
1652047000000|2022-05-08 21:56:40|8542.4|8536.1|8542.5|8535|8542.5|8536.1|8542.3|8531.5|5
1652047010000|2022-05-08 21:56:50||8536.1||8536.1||8536.1||8536.1|1
1652047020000|2022-05-08 21:57:00|8542.4|8535.9|8542.4|8536|8542.4|8536.1|8542.4|8535.9|3
1652047030000|2022-05-08 21:57:10|8542.5|8536.1|8542.5|8535.9|8542.5|8536.1|8542.5|8535.9|4
1652047050000|2022-05-08 21:57:30|8542.6|8536.3|8542.6|8536.1|8542.6|8536.3|8542.6|8536.1|2
1652047060000|2022-05-08 21:57:40|8542.5|8533.5|8542.1|8535.8|8543|8535.8|8542.1|8533.5|5
1652047070000|2022-05-08 21:57:50|8544.1|8536|8544.9|8533.9|8544.9|8536|8542.9|8531.9|15
1652047080000|2022-05-08 21:58:00|8544.2|8533.2|8544.9|8534|8544.9|8535.3|8543.7|8533.2|8
1652047090000|2022-05-08 21:58:10|8545|8534.5|8544.6|8535|8545|8535.4|8544.6|8534.5|21
1652047100000|2022-05-08 21:58:20|8544.8|8534.7|8544.7|8534.1|8544.8|8536.4|8543|8533.8|14
1652047110000|2022-05-08 21:58:30|8543.9|8536|8544.9|8534.8|8544.9|8536|8543.9|8534|4
1652047120000|2022-05-08 21:58:40|8544.4|8535.1|8544|8535.5|8544.8|8535.5|8544|8535|9
1652047130000|2022-05-08 21:58:50|8543.7|8534.6|8544.2|8533.5|8544.4|8536.4|8543.2|8533.3|9
1652047140000|2022-05-08 21:59:00|8544.4|8533.6|8544.2|8533.7|8544.5|8534.3|8544|8533.5|7
1652047150000|2022-05-08 21:59:10|8544.4|8533.4|8544.4|8534.5|8544.7|8534.5|8544.4|8533.4|8
1652047160000|2022-05-08 21:59:20|8545|8535.6|8544.6|8535.7|8545|8535.7|8544.6|8535.3|9
1652047170000|2022-05-08 21:59:30|8543.1|8536.4|8544.9|8533.9|8544.9|8536.4|8543.1|8533.7|3
1652047180000|2022-05-08 21:59:40|8544.2|8535.1|8543.2|8534.5|8544.2|8535.7|8543.1|8534.1|6
1652047190000|2022-05-08 21:59:50|8543.3|8534.8|8543.3|8534.8|8544.1|8535.8|8543.3|8534.8|4
1652047200000|2022-05-08 22:00:00|8544.3|8534.1|8547.5|8536.5|8548.2|8538|8543.2|8533.2|51
1652047210000|2022-05-08 22:00:10|8547.6|8537.7|8547.5|8538.3|8549.3|8539.5|8546.6|8536.4|41
1652047220000|2022-05-08 22:00:20|8547.4|8538|8549.2|8538.7|8549.7|8539.2|8547.3|8537.8|22
1652047230000|2022-05-08 22:00:30|8547.4|8540.5|8548|8538.6|8549.8|8540.5|8547.4|8537.7|46
1652047240000|2022-05-08 22:00:40|8547.9|8539|8549|8540|8549.7|8540.9|8547.5|8536.5|39
1652047250000|2022-05-08 22:00:50|8548.8|8538.9|8550.1|8539.1|8550.2|8539.2|8548.8|8538.4|21
1652047260000|2022-05-08 22:01:00|8550.4|8539.4|8548.2|8538.1|8550.4|8539.6|8547.3|8537.1|37
1652047270000|2022-05-08 22:01:10|8548.1|8538.2|8549|8538|8549.3|8538.9|8547.7|8537.7|32
1652047280000|2022-05-08 22:01:20|8549.2|8538.2|8549.5|8538.5|8549.6|8538.6|8549|8538|12
1652047290000|2022-05-08 22:01:30|8549.4|8538.4|8550.5|8539.5|8550.5|8539.7|8547.9|8538.4|8
1652047300000|2022-05-08 22:01:40|8550.2|8539.2|8550|8539.1|8550.2|8539.4|8549.1|8538.1|15
1652047310000|2022-05-08 22:01:50|8550.8|8539.8|8548.3|8537.3|8550.8|8539.8|8546.4|8536.6|21
1652047320000|2022-05-08 22:02:00|8548|8537|8548.2|8537.2|8548.5|8538.9|8547.4|8537|19
1652047330000|2022-05-08 22:02:10|8548.1|8537.4|8549.1|8538.1|8549.5|8538.5|8548.1|8537.2|17
1652047340000|2022-05-08 22:02:20|8549.2|8538.2|8548|8538.8|8549.9|8539.4|8547.4|8537.7|29
1652047350000|2022-05-08 22:02:30|8548.3|8539.1|8549.7|8538.7|8550|8539.5|8548.2|8538.5|28
1652047360000|2022-05-08 22:02:40|8549.8|8538.8|8549.9|8538.9|8550|8539.5|8549.2|8538.7|18
1652047370000|2022-05-08 22:02:50|8549.6|8538.6|8548.2|8539.6|8549.7|8540.2|8547.8|8538.4|20
1652047380000|2022-05-08 22:03:00|8548|8539.8|8547.9|8539.5|8548.2|8540.7|8547.7|8539.3|19
1652047390000|2022-05-08 22:03:10|8548|8539.6|8549.7|8538.7|8549.7|8542.7|8546.4|8538.5|20
1652047400000|2022-05-08 22:03:20|8549.2|8538.9|8548.7|8539.2|8550.1|8539.7|8548.7|8538.8|15
1652047410000|2022-05-08 22:03:30|8549.6|8538.6|8548.8|8538.8|8549.6|8539.1|8548.6|8538.6|7
1652047420000|2022-05-08 22:03:40|8549|8538.9|8550.1|8540.4|8550.7|8541.4|8547.7|8538.9|20
1652047430000|2022-05-08 22:03:50|8549.7|8540.6|8548|8540.4|8550.2|8541.3|8547.6|8538.5|17
1652047440000|2022-05-08 22:04:00|8547.8|8540.3|8551.7|8540.9|8551.7|8543|8547.5|8538.9|35
1652047450000|2022-05-08 22:04:10|8551.6|8541.4|8550.4|8541.7|8551.6|8541.7|8550.2|8541.3|8
1652047460000|2022-05-08 22:04:20|8550.9|8541.3|8550.9|8540.9|8551.3|8541.3|8550.3|8540|11
1652047470000|2022-05-08 22:04:30|8550.5|8541.2|8550.5|8541.5|8551.3|8542.1|8550.2|8539.9|30
1652047480000|2022-05-08 22:04:40|8551.4|8540.5|8549.3|8541.5|8551.4|8542.6|8549.2|8540.5|18
1652047490000|2022-05-08 22:04:50|8549.1|8541.7|8548.9|8541.9|8549.1|8542.3|8548.5|8541.6|7
1652047500000|2022-05-08 22:05:00|8550.3|8541.2|8547.6|8541.9|8550.4|8543.3|8546.8|8539.9|34
1652047510000|2022-05-08 22:05:10|8547.7|8541.8|8546.9|8541.4|8550.9|8542.7|8545.8|8539.1|35
1652047520000|2022-05-08 22:05:20|8547.4|8539.7|8547.2|8540.4|8547.9|8541.7|8546.8|8539.5|25
1652047530000|2022-05-08 22:05:30|8547.1|8540.6|8547.2|8541.3|8547.4|8541.3|8547|8540.3|12
1652047540000|2022-05-08 22:05:40|8547.4|8540.2|8547.4|8543.1|8547.9|8543.1|8546.7|8538.8|22
1652047550000|2022-05-08 22:05:50|8547.5|8542.6|8547.6|8542|8548.2|8543|8547.2|8541|13
1652047560000|2022-05-08 22:06:00|8550.3|8540.8|8549|8541.8|8550.3|8541.8|8548.9|8540.8|13
1652047570000|2022-05-08 22:06:10|8549.3|8541.5|8546.8|8542.4|8549.3|8542.6|8546.6|8540.9|22
1652047580000|2022-05-08 22:06:20|8547.3|8542.5|8549.1|8540.6|8551.1|8542.5|8546.8|8539.4|25
1652047590000|2022-05-08 22:06:30|8546.5|8542.2|8546.9|8541.9|8547.1|8542.4|8546.3|8541.5|11
1652047600000|2022-05-08 22:06:40|8546.7|8542.2|8546.8|8541.8|8549.1|8542.6|8546.3|8540.2|27
1652047610000|2022-05-08 22:06:50|8546.9|8541.6|8546.8|8541.1|8547.2|8541.6|8546.5|8541|24
1652047620000|2022-05-08 22:07:00|8546.7|8541.3|8548.4|8540.6|8549.3|8543|8546.1|8540.6|27
1652047630000|2022-05-08 22:07:10|8548.2|8540.8|8547.1|8540.3|8549.5|8542.4|8546.7|8539.3|22
1652047640000|2022-05-08 22:07:20|8547.2|8540.9|8548.2|8541.9|8550.1|8542.9|8546.3|8539.9|29
1652047650000|2022-05-08 22:07:30|8548.3|8541.8|8547.5|8542.5|8548.7|8543|8547.4|8541.6|21
1652047660000|2022-05-08 22:07:40|8547.6|8542.4|8547.4|8542.4|8547.6|8542.5|8547.2|8542.2|13
1652047670000|2022-05-08 22:07:50|8547.3|8542.3|8547.4|8542.3|8547.5|8542.5|8547.3|8542.3|9
1652047680000|2022-05-08 22:08:00|8547|8542.5|8547.5|8542.4|8547.8|8543.7|8546.6|8541.6|25
1652047690000|2022-05-08 22:08:10|8547.1|8542.7|8546.6|8542.1|8547.9|8543.1|8546.6|8540.1|37
1652047700000|2022-05-08 22:08:20|8546.7|8542|8547.3|8540.7|8550.3|8542.4|8545.6|8539.3|25
1652047710000|2022-05-08 22:08:30|8547|8541|8546.2|8541.4|8547.2|8541.4|8546.2|8540.2|16
1652047720000|2022-05-08 22:08:40|8546.8|8540.9|8546.8|8541.4|8547.1|8541.4|8546.8|8540.3|15
1652047730000|2022-05-08 22:08:50|8547|8541.1|8547.1|8541.4|8549.8|8541.6|8546.6|8539.9|15
1652047740000|2022-05-08 22:09:00|8546.5|8542.2|8547.1|8541.5|8548.8|8542.2|8546.5|8540.6|32
1652047750000|2022-05-08 22:09:10|8546.8|8541.8|8547.2|8541.8|8550|8542.7|8545.6|8539.8|12
1652047760000|2022-05-08 22:09:20|8547|8542.1|8546.9|8541|8549|8542.1|8546.6|8540.1|22
1652047770000|2022-05-08 22:09:30|8551.2|8540.2|8547.8|8541.2|8551.2|8541.9|8546.8|8539.8|25
1652047780000|2022-05-08 22:09:40|8547.5|8541.5|8548.1|8540.9|8550.3|8541.8|8547.3|8539.9|18
1652047790000|2022-05-08 22:09:50|8548.2|8541|8548|8541.2|8548.5|8541.2|8548|8540.8|12
1652047800000|2022-05-08 22:10:00|8547.2|8541.8|8547|8541.9|8547.4|8542|8547|8541.6|16
1652047810000|2022-05-08 22:10:10|8547.1|8542|8547.4|8541.7|8547.4|8542|8547|8541.6|15
1652047820000|2022-05-08 22:10:20|8547.5|8542|8547.2|8541.8|8549.4|8542.1|8547.1|8540.7|17
1652047830000|2022-05-08 22:10:30|8547.3|8541.9|8546.8|8541.6|8549.3|8542.1|8546.8|8540.3|25
1652047840000|2022-05-08 22:10:40|8546.6|8541.8|8546.7|8542|8549.7|8542.2|8546.6|8540.1|23
1652047850000|2022-05-08 22:10:50|8547|8541.8|8547.2|8541.6|8549.3|8542.2|8546.6|8540.5|28
1652047860000|2022-05-08 22:11:00|8547.3|8541.4|8547|8541.7|8547.3|8541.9|8546.8|8541.3|22
1652047870000|2022-05-08 22:11:10|8547.1|8541.8|8546.7|8541.1|8547.4|8542.4|8545.8|8540.3|38
1652047880000|2022-05-08 22:11:20|8547.3|8541.6|8548.8|8541.2|8549.6|8542.7|8546.5|8540.3|35
1652047890000|2022-05-08 22:11:30|8548.5|8541.3|8547.1|8541.8|8548.5|8542.7|8546.7|8541.3|21
1652047900000|2022-05-08 22:11:40|8550.8|8539.8|8548.4|8541.2|8550.8|8541.2|8548.1|8539.8|13
1652047910000|2022-05-08 22:11:50|8548.6|8541|8548.8|8540.9|8549.5|8541|8548.6|8540.4|8
1652047920000|2022-05-08 22:12:00|8548.7|8541.1|8547.6|8542.2|8549.9|8542.7|8547.6|8540.8|18
1652047930000|2022-05-08 22:12:10|8547.1|8542.7|8547.3|8542.3|8547.6|8542.9|8546.8|8542.1|6
1652047940000|2022-05-08 22:12:20|8547.2|8542.4|8547.7|8542|8547.9|8542.6|8547.1|8542|15
1652047950000|2022-05-08 22:12:30|8547.6|8542.1|8548.2|8542.8|8549.7|8543.8|8546.6|8541|18
1652047960000|2022-05-08 22:12:40|8548|8542.9|8547.9|8542.8|8548|8543.3|8547.6|8542.8|11
1652047970000|2022-05-08 22:12:50|8548.2|8542.5|8548.2|8542.6|8548.2|8542.8|8548.1|8542.5|9
1652047980000|2022-05-08 22:13:00|8548.3|8542.5|8548|8542.7|8548.4|8543.3|8548|8542.5|11
1652047990000|2022-05-08 22:13:10|8547.9|8542.8|8550.3|8540.7|8551.4|8543|8547.6|8540.2|8
1652048000000|2022-05-08 22:13:20|8550.1|8540.9|8547.7|8542.9|8550.1|8543.1|8547.6|8540.9|21
1652048010000|2022-05-08 22:13:30|8547.8|8543.3|8548.2|8542.9|8548.2|8543.3|8547.7|8542.8|7
1652048020000|2022-05-08 22:13:40|8548|8543.1|8547.8|8543.1|8548|8543.1|8547.8|8543|4
1652048030000|2022-05-08 22:13:50|8548|8542.6|8547.6|8543.4|8548|8543.4|8547.6|8542.3|6
1652048040000|2022-05-08 22:14:00|8547.4|8543.3|8548.1|8542.9|8548.3|8543.5|8547.4|8542.9|12
1652048050000|2022-05-08 22:14:10|8548.2|8542.8|8548.1|8542.8|8548.4|8543.3|8547.8|8542.4|17
1652048060000|2022-05-08 22:14:20|8547.8|8542.9|8548|8542.6|8548.4|8543.1|8547.7|8542.4|12
1652048070000|2022-05-08 22:14:30|8547.9|8542.4|8547.4|8542.7|8548.3|8543.3|8547.4|8542.1|17
1652048080000|2022-05-08 22:14:40|8547|8543.5|8546.8|8541.7|8549.3|8543.5|8546.6|8540.8|17
1652048090000|2022-05-08 22:14:50|8546.6|8542.1|8546.8|8541.5|8549.2|8542.1|8546.6|8540.5|32
1652048100000|2022-05-08 22:15:00|8550.3|8539.3|8547.4|8541.2|8550.3|8541.8|8546.9|8538.5|54
1652048110000|2022-05-08 22:15:10|8549.1|8539.5|8548.8|8540.6|8550.4|8541.4|8547.7|8538.9|61
1652048120000|2022-05-08 22:15:20|8550.1|8539.1|8548.6|8540.6|8550.7|8541.5|8547.3|8539|25
1652048130000|2022-05-08 22:15:30|8548.7|8540|8549|8540.5|8550.4|8540.7|8548.1|8539.1|26
1652048140000|2022-05-08 22:15:40|8550.2|8539.2|8550.3|8539.3|8550.5|8541.6|8547.3|8538.8|30
1652048150000|2022-05-08 22:15:50|8549.6|8539.8|8548.4|8540.5|8550.1|8541.4|8547.1|8539|43
1652048160000|2022-05-08 22:16:00|8548.1|8540.8|8549.9|8538.9|8550.3|8543.1|8545.7|8538.8|31
1652048170000|2022-05-08 22:16:10|8547.8|8541.3|8548.2|8540|8550.3|8542.7|8545.5|8538.7|52
1652048180000|2022-05-08 22:16:20|8549.2|8539.2|8549.3|8540.1|8550.6|8540.4|8547.9|8538.5|30
1652048190000|2022-05-08 22:16:30|8550.1|8539.1|8549.4|8539.5|8550.1|8540.7|8548.4|8539|18
1652048200000|2022-05-08 22:16:40|8549.2|8539.8|8548.6|8540.4|8550.4|8540.4|8548.6|8539.1|28
1652048210000|2022-05-08 22:16:50|8549.7|8539.4|8550.1|8539.5|8550.5|8540.1|8549|8539|12
1652048220000|2022-05-08 22:17:00|8550.3|8539.3|8549.3|8539.7|8550.3|8541.2|8547.7|8539|21
1652048230000|2022-05-08 22:17:10|8550|8539|8550.1|8539.1|8550.3|8543.1|8546|8538.9|32
1652048240000|2022-05-08 22:17:20|8550|8539|8549.6|8540|8550.5|8542.6|8547.1|8539|46
1652048250000|2022-05-08 22:17:30|8549.3|8540.2|8549.8|8539.6|8550|8541.2|8548.3|8539.4|26
1652048260000|2022-05-08 22:17:40|8549.3|8540.1|8549|8539.6|8550.4|8540.8|8547.7|8538.9|27
1652048270000|2022-05-08 22:17:50|8548.3|8540.2|8548.2|8539.7|8550.4|8540.6|8547.8|8538.7|28
1652048280000|2022-05-08 22:18:00|8549.1|8538.9|8548.5|8538.9|8550.4|8540.4|8547.5|8538.7|58
1652048290000|2022-05-08 22:18:10|8548.6|8538.8|8548.8|8538.7|8549.8|8540.3|8546.6|8538.2|44
1652048300000|2022-05-08 22:18:20|8549|8538.3|8548.3|8538.8|8549.7|8539.2|8548|8537.9|37
1652048310000|2022-05-08 22:18:30|8548.2|8538.7|8549.6|8538.6|8549.9|8539.8|8547.1|8538.5|28
1652048320000|2022-05-08 22:18:40|8549.7|8538.7|8548.3|8539.2|8549.8|8539.3|8548.3|8538.2|30
1652048330000|2022-05-08 22:18:50|8548|8539.4|8548.3|8537.3|8549.6|8540.4|8545.9|8537.3|26
1652048340000|2022-05-08 22:19:00|8547.9|8538|8547.5|8538.8|8548.4|8539.3|8546.5|8536.9|32
1652048350000|2022-05-08 22:19:10|8547.1|8538.9|8545.2|8539.6|8547.9|8539.7|8545|8536.7|30
1652048360000|2022-05-08 22:19:20|8543.8|8541.1|8548.2|8537.2|8549.4|8541.3|8543.7|8536.8|33
1652048370000|2022-05-08 22:19:30|8549.4|8538.4|8546.6|8538.5|8549.4|8540.1|8544.4|8537.7|57
1652048380000|2022-05-08 22:19:40|8546.9|8538.2|8545.6|8539.1|8547.9|8539.8|8544.9|8536.7|38
1652048390000|2022-05-08 22:19:50|8546.1|8538.6|8546.6|8537.9|8546.7|8539.2|8545.4|8537.8|22
1652048400000|2022-05-08 22:20:00|8546.4|8538.2|8545.4|8538.6|8546.8|8539|8545.2|8537.1|16
1652048410000|2022-05-08 22:20:10|8545.8|8538.4|8545.1|8538.5|8546.7|8539.3|8544.6|8537.7|41
1652048420000|2022-05-08 22:20:20|8545.6|8537.8|8546|8537.8|8546.8|8539.4|8544.8|8536.8|30
1652048430000|2022-05-08 22:20:30|8545.8|8538.2|8546.1|8537.9|8547|8540.4|8544.3|8537|23
1652048440000|2022-05-08 22:20:40|8545.4|8538.9|8545.2|8538.8|8546.7|8538.9|8545.2|8537.3|17
1652048450000|2022-05-08 22:20:50|8545.7|8538|8545.3|8538.1|8546.9|8539.2|8544.4|8535.9|37
1652048460000|2022-05-08 22:21:00|8545.2|8538.4|8545.6|8538.8|8545.8|8539.4|8544.6|8538|33
1652048470000|2022-05-08 22:21:10|8544.4|8539.1|8546.1|8538.2|8548.8|8541|8544.3|8537.1|50
1652048480000|2022-05-08 22:21:20|8546.5|8538.1|8545.2|8540.4|8548|8540.4|8545.2|8536.9|30
1652048490000|2022-05-08 22:21:30|8545.6|8539.9|8546.2|8539.2|8546.6|8540.3|8545.3|8538.5|24
1652048500000|2022-05-08 22:21:40|8546.3|8539.3|8546|8538.9|8547.7|8540|8545|8536.7|44
1652048510000|2022-05-08 22:21:50|8545.7|8539.3|8545.8|8539|8546.6|8539.7|8545.3|8538.2|35
1652048520000|2022-05-08 22:22:00|8546.8|8538.2|8545.7|8539.3|8546.8|8539.5|8545.7|8538.2|24
1652048530000|2022-05-08 22:22:10|8545.8|8539.4|8545.9|8539.6|8548.9|8541.4|8544.1|8537.4|44
1652048540000|2022-05-08 22:22:20|8545.8|8539.5|8546.3|8538.7|8547.8|8540.1|8545.5|8537.4|31
1652048550000|2022-05-08 22:22:30|8545.9|8539|8546.1|8538.1|8547.4|8540.5|8544|8536.5|28
1652048560000|2022-05-08 22:22:40|8548.8|8537.8|8544.7|8539.1|8548.8|8540.4|8543.8|8536.6|22
1652048570000|2022-05-08 22:22:50|8542.8|8541.3|8545.6|8537.6|8546.1|8541.3|8542.8|8537.2|19
1652048580000|2022-05-08 22:23:00|8545.5|8537.4|8545.9|8537.3|8546.3|8538.6|8544.6|8537.1|19
1652048590000|2022-05-08 22:23:10|8545.7|8537.2|8544.9|8538.3|8546.1|8538.4|8544.7|8536.9|33
1652048600000|2022-05-08 22:23:20|8545.2|8537.9|8545|8537.9|8546.5|8538.6|8543.7|8536|32
1652048610000|2022-05-08 22:23:30|8544.8|8538.1|8543.8|8538.9|8544.8|8539|8543.8|8537.8|23
1652048620000|2022-05-08 22:23:40|8545|8537.5|8545.1|8538.2|8550.8|8539.8|8544.1|8536.2|25
1652048630000|2022-05-08 22:23:50|8545.3|8538|8544.5|8537.5|8548.5|8538.6|8544.3|8537.2|19
1652048640000|2022-05-08 22:24:00|8545.3|8536.6|8543.6|8538.1|8546.1|8538.4|8543.6|8535.1|22
1652048650000|2022-05-08 22:24:10|8544.1|8537.6|8544.5|8537.4|8544.9|8538|8543.6|8536.7|25
1652048660000|2022-05-08 22:24:20|8544.4|8537.5|8544.7|8537.7|8546.1|8538.4|8544|8536.4|33
1652048670000|2022-05-08 22:24:30|8544.4|8538|8545.3|8537.3|8546.4|8538.7|8543.7|8536.5|31
1652048680000|2022-05-08 22:24:40|8545.2|8537.2|8544.9|8537.6|8546.1|8538.3|8544.1|8536.3|41
1652048690000|2022-05-08 22:24:50|8545|8537.5|8544.1|8538.5|8545|8538.6|8544|8537.5|24
1652048700000|2022-05-08 22:25:00|8544.2|8538.6|8544.3|8538.4|8545|8538.8|8544|8537.7|19
1652048710000|2022-05-08 22:25:10|8544.4|8538.3|8544.3|8538.3|8545.7|8539.4|8543.3|8536.8|29
1652048720000|2022-05-08 22:25:20|8544.8|8537.8|8544.1|8538.5|8544.9|8538.5|8544.1|8537.6|29
1652048730000|2022-05-08 22:25:30|8544|8538.6|8544.4|8538.1|8544.7|8538.6|8543.8|8537.7|18
1652048740000|2022-05-08 22:25:40|8544|8538.5|8544.5|8537.1|8546.1|8539.6|8542|8535.7|34
1652048750000|2022-05-08 22:25:50|8544.3|8537.4|8544.7|8537.4|8548.2|8538.1|8544|8535.8|33
1652048760000|2022-05-08 22:26:00|8544.5|8537.7|8544.9|8537.8|8545.9|8538.8|8543.6|8536.2|45
1652048770000|2022-05-08 22:26:10|8544.8|8537.9|8543.6|8538.8|8545.4|8538.8|8543.6|8537.3|35
1652048780000|2022-05-08 22:26:20|8543.9|8538.5|8544.8|8538.1|8544.8|8538.5|8543.9|8537.8|28
1652048790000|2022-05-08 22:26:30|8544.4|8538|8544.1|8537.9|8547.3|8538.5|8543.7|8535.6|23
1652048800000|2022-05-08 22:26:40|8544.4|8538|8543.3|8537.7|8545.8|8538.5|8543.1|8536.2|21
1652048810000|2022-05-08 22:26:50|8541.6|8539.4|8543.9|8537.5|8545.2|8539.8|8541.3|8535.9|13
1652048820000|2022-05-08 22:27:00|8543.6|8537.8|8545.2|8537.3|8546|8538.6|8543.2|8536.5|28
1652048830000|2022-05-08 22:27:10|8544.5|8537.8|8545.3|8537|8547.4|8538.6|8543.5|8537|14
1652048840000|2022-05-08 22:27:20|8544.9|8537.3|8544.8|8536.7|8546.3|8538.5|8543.2|8535.2|33
1652048850000|2022-05-08 22:27:30|8545|8536.6|8545|8537.3|8546|8538.7|8543.6|8535.9|24
1652048860000|2022-05-08 22:27:40|8544.4|8538.1|8544.2|8538.3|8548.9|8538.9|8543.8|8535.9|43
1652048870000|2022-05-08 22:27:50|8544.5|8538.1|8543.9|8538.3|8546.2|8538.9|8543.4|8536.3|31
1652048880000|2022-05-08 22:28:00|8543.7|8538.5|8543.9|8538|8545|8538.9|8543.2|8537.4|18
1652048890000|2022-05-08 22:28:10|8543.7|8538.2|8544.7|8537.3|8544.8|8538.6|8543.4|8537.2|14
1652048900000|2022-05-08 22:28:20|8544.8|8537.2|8544.4|8537.4|8545|8538.3|8543.5|8536.7|17
1652048910000|2022-05-08 22:28:30|8544.1|8537.7|8543.6|8538.3|8544.8|8538.6|8543.4|8537.1|13
1652048920000|2022-05-08 22:28:40|8543.7|8538.2|8546.2|8536|8546.2|8538.7|8543.3|8536|17
1652048930000|2022-05-08 22:28:50|8544.1|8537.9|8544.8|8537.3|8548.5|8539.8|8542.3|8536.1|17
1652048940000|2022-05-08 22:29:00|8544.5|8537.5|8542|8539.6|8545.9|8539.7|8542|8536|11
1652048950000|2022-05-08 22:29:10|8541.6|8540.1|8543.7|8537.2|8545.5|8540.1|8541.6|8535.3|31
1652048960000|2022-05-08 22:29:20|8545.4|8535.7|8543.8|8537.3|8545.4|8538|8543.1|8535.7|12
1652048970000|2022-05-08 22:29:30|8544|8537.2|8544.3|8536.9|8544.8|8537.3|8543.7|8536.3|17
1652048980000|2022-05-08 22:29:40|8544.2|8537.3|8544.6|8537.2|8545.8|8538|8543.1|8535.3|19
1652048990000|2022-05-08 22:29:50|8543.4|8537.4|8542.9|8537.1|8545.3|8538.2|8542.6|8535.2|29
1652049000000|2022-05-08 22:30:00|8542.7|8537.7|8543.2|8537.1|8545|8538.4|8542.5|8535.9|52
1652049010000|2022-05-08 22:30:10|8546.8|8535.9|8546.2|8535.8|8546.8|8538.3|8542.6|8535|37
1652049020000|2022-05-08 22:30:20|8545.2|8536.6|8544.5|8538|8546.4|8539.2|8544|8536.3|57
1652049030000|2022-05-08 22:30:30|8544.6|8538.2|8544.8|8538.2|8547.9|8538.7|8544.5|8536.9|44
1652049040000|2022-05-08 22:30:40|8544.7|8538.3|8544.7|8539.2|8546.4|8539.2|8544.5|8538|35
1652049050000|2022-05-08 22:30:50|8545.6|8538.4|8545.5|8538|8546.1|8539.6|8544.1|8537.7|41
1652049060000|2022-05-08 22:31:00|8545.2|8538.5|8544.8|8538|8547.7|8539.2|8543.7|8537.4|35
1652049070000|2022-05-08 22:31:10|8544.6|8538.3|8544.2|8538.2|8545.5|8539|8543.4|8537|28
1652049080000|2022-05-08 22:31:20|8545.2|8537.1|8545.1|8537.1|8545.6|8538|8544.4|8536.8|14
1652049090000|2022-05-08 22:31:30|8544.6|8537.6|8544.6|8537.8|8545|8538.4|8544|8537.1|19
1652049100000|2022-05-08 22:31:40|8544.5|8537.9|8545.5|8537.4|8546.9|8539.1|8543.9|8535.9|27
1652049110000|2022-05-08 22:31:50|8546.8|8536.2|8544.5|8538|8548.4|8539.1|8543.4|8536.2|30
1652049120000|2022-05-08 22:32:00|8545.2|8537.2|8545|8538.4|8546.3|8539.1|8543.8|8536.9|42
1652049130000|2022-05-08 22:32:10|8544.9|8538.5|8543.8|8541.4|8546.9|8541.4|8543.6|8538.2|42
1652049140000|2022-05-08 22:32:20|8547.6|8537.5|8548.3|8538.5|8548.7|8542.4|8543.8|8537.4|19
1652049150000|2022-05-08 22:32:30|8547|8537.9|8546.6|8539.4|8549.5|8540.3|8545.5|8537.9|29
1652049160000|2022-05-08 22:32:40|8547.9|8538.1|8547.1|8539.7|8549.5|8540.6|8545.7|8537.7|46
1652049170000|2022-05-08 22:32:50|8548.2|8538.7|8546.5|8540.1|8548.2|8540.5|8545.8|8538.7|43
1652049180000|2022-05-08 22:33:00|8546.8|8539.8|8546.8|8539.4|8547.5|8540.2|8546.2|8539|24
1652049190000|2022-05-08 22:33:10|8546.7|8538.5|8547.4|8538.2|8547.6|8539.4|8546.6|8538.1|14
1652049200000|2022-05-08 22:33:20|8547.7|8537.9|8546.3|8539.6|8547.7|8540.6|8545.6|8537.9|21
1652049210000|2022-05-08 22:33:30|8546.9|8539.2|8546.5|8539.7|8547.5|8542.1|8544.3|8538.6|35
1652049220000|2022-05-08 22:33:40|8545.6|8538.7|8546.7|8538.4|8548.4|8540.1|8545.3|8537.4|39
1652049230000|2022-05-08 22:33:50|8545.6|8539.4|8545.6|8539.8|8547.2|8539.8|8545.6|8537.9|23
1652049240000|2022-05-08 22:34:00|8545.5|8538.9|8548.1|8539|8549.3|8540.8|8545.3|8538.3|38
1652049250000|2022-05-08 22:34:10|8547.4|8539.6|8546.8|8540.1|8548.8|8540.9|8545.7|8537.9|52
1652049260000|2022-05-08 22:34:20|8546.7|8540.2|8547.6|8538.1|8549.7|8540.6|8545.6|8537.6|41
1652049270000|2022-05-08 22:34:30|8546.3|8539.5|8548.2|8538.3|8549.3|8540.7|8545.3|8537.1|40
1652049280000|2022-05-08 22:34:40|8548.3|8538.2|8545.7|8540|8548.7|8540|8545.7|8537.2|25
1652049290000|2022-05-08 22:34:50|8549.9|8538.9|8546.3|8539.6|8549.9|8540.2|8545.8|8537.4|31
1652049300000|2022-05-08 22:35:00|8546.8|8539.1|8548.8|8537.8|8550.3|8540.6|8546.2|8537.6|37
1652049310000|2022-05-08 22:35:10|8548.7|8537.7|8546.9|8539.2|8549.6|8540.4|8545.7|8537.6|36
1652049320000|2022-05-08 22:35:20|8547.6|8538.5|8548.6|8538.5|8549.2|8539.7|8547|8538|34
1652049330000|2022-05-08 22:35:30|8547.8|8539.4|8548.1|8538.6|8549|8539.6|8547.2|8538.2|31
1652049340000|2022-05-08 22:35:40|8547.1|8539.8|8548|8538.9|8549.3|8539.9|8546.1|8537.5|35
1652049350000|2022-05-08 22:35:50|8548.8|8538.1|8548.8|8537.8|8548.9|8538.8|8548.1|8537.8|18
1652049360000|2022-05-08 22:36:00|8549.1|8538.1|8548.6|8537.6|8549.1|8540|8546.1|8537.5|18
1652049370000|2022-05-08 22:36:10|8548.7|8537.8|8549.2|8538.2|8549.7|8540.3|8546.4|8537.6|24
1652049380000|2022-05-08 22:36:20|8549|8538|8549.2|8538.2|8549.2|8539.6|8546.8|8538|18
1652049390000|2022-05-08 22:36:30|8547.1|8539.8|8549.2|8538.2|8549.4|8540.3|8546.5|8538|20
1652049400000|2022-05-08 22:36:40|8549|8538.4|8547.9|8538.3|8549.2|8540.2|8545.9|8537.5|20
1652049410000|2022-05-08 22:36:50|8548.6|8537.6|8547.4|8538.9|8549.3|8539.2|8546.9|8537.6|34
1652049420000|2022-05-08 22:37:00|8546.3|8539.2|8548.3|8537.3|8548.6|8540|8545.9|8537|24
1652049430000|2022-05-08 22:37:10|8548|8537.8|8547.2|8539.1|8548.4|8539.2|8546.7|8537.3|19
1652049440000|2022-05-08 22:37:20|8547.1|8539|8547.4|8538|8549.3|8539.5|8546.4|8537.2|21
1652049450000|2022-05-08 22:37:30|8546.9|8538.4|8547.4|8538|8549.2|8539.3|8546.7|8537|10
1652049460000|2022-05-08 22:37:40|8547.1|8538.5|8547.7|8538|8548.3|8538.8|8546.9|8537.3|13
1652049470000|2022-05-08 22:37:50|8547.6|8537.9|8546.9|8537.7|8547.8|8539.5|8545.7|8536.4|32
1652049480000|2022-05-08 22:38:00|8547|8537.6|8549|8538|8549.2|8540.4|8545.7|8537.1|45
1652049490000|2022-05-08 22:38:10|8548.9|8537.9|8549.4|8538.4|8549.4|8541.5|8544.7|8537.6|46
1652049500000|2022-05-08 22:38:20|8549|8538|8548.9|8537.9|8549.4|8539.8|8546.8|8537.9|30
1652049510000|2022-05-08 22:38:30|8548.6|8538.1|8549.4|8538.4|8549.9|8538.9|8548.2|8537.8|22
1652049520000|2022-05-08 22:38:40|8549.1|8538.7|8548.7|8538.6|8549.2|8539.4|8548|8538.2|20
1652049530000|2022-05-08 22:38:50|8549.2|8538.2|8548.5|8538.3|8549.2|8538.5|8548.5|8538|4
1652049540000|2022-05-08 22:39:00|8547.7|8539.1|8549.7|8538.7|8550.1|8540.3|8547.3|8537.9|15
1652049550000|2022-05-08 22:39:10|8549.6|8538.6|8549.6|8538.6|8549.8|8538.8|8549.1|8538.4|10
1652049560000|2022-05-08 22:39:20|8549.5|8538.5|8549.4|8539.1|8549.9|8540.5|8547.1|8538.3|28
1652049570000|2022-05-08 22:39:30|8549.5|8539|8549.7|8538.7|8549.8|8539.8|8548.8|8538.7|10
1652049580000|2022-05-08 22:39:40|8549.5|8538.9|8548.5|8538.8|8549.5|8540.5|8546.3|8537.9|25
1652049590000|2022-05-08 22:39:50|8547.9|8539.3|8548.7|8538.5|8549.7|8540.5|8546.8|8538.2|22
1652049600000|2022-05-08 22:40:00|8548.2|8539|8547.9|8539|8550|8540.5|8546.3|8537.9|22
1652049610000|2022-05-08 22:40:10|8546.6|8540|8549.1|8538.7|8549.5|8540|8546.6|8537.9|27
1652049620000|2022-05-08 22:40:20|8548.5|8539.2|8549.3|8538.3|8549.4|8539.4|8548.2|8538.2|8
1652049630000|2022-05-08 22:40:30|8548.3|8539.1|8547.4|8539.4|8549|8539.6|8547.3|8538|12
1652049640000|2022-05-08 22:40:40|8547.3|8539.6|8546.2|8540.7|8549.1|8540.7|8546.2|8537.9|18
1652049650000|2022-05-08 22:40:50|8549.1|8538.1|8548.5|8538.5|8549.1|8539.8|8546.2|8537.3|20
1652049660000|2022-05-08 22:41:00|8547.4|8538.9|8548.5|8537.5|8548.8|8539.9|8546.2|8537.5|16
1652049670000|2022-05-08 22:41:10|8547.9|8538.3|8547.1|8538.4|8549.2|8539.6|8545.8|8537.3|39
1652049680000|2022-05-08 22:41:20|8548.3|8537.3|8548.1|8537.5|8548.4|8539.3|8546.4|8537.3|8
1652049690000|2022-05-08 22:41:30|8547.1|8538.5|8545.7|8539.2|8548.6|8539.2|8545.7|8536.8|27
1652049700000|2022-05-08 22:41:40|8547.7|8539.1|8547.6|8537.5|8548.1|8539.1|8546.9|8537|16
1652049710000|2022-05-08 22:41:50|8547.8|8537.3|8548.3|8537.3|8548.3|8537.7|8547.5|8537.1|10
1652049720000|2022-05-08 22:42:00|8547.8|8537.6|8546.3|8538.9|8548.1|8539|8546|8537|20
1652049730000|2022-05-08 22:42:10|8546.2|8539.2|8546.8|8538.5|8548.2|8539.3|8546|8537.1|12
1652049740000|2022-05-08 22:42:20|8546.3|8538.8|8547.4|8537.8|8547.5|8539.6|8545.3|8537.6|12
1652049750000|2022-05-08 22:42:30|8546.8|8538.2|8547.5|8537.5|8547.8|8539|8546.1|8537.4|18
1652049760000|2022-05-08 22:42:40|8547.2|8537.9|8545.7|8538.7|8548.1|8538.9|8545.7|8536.9|30
1652049770000|2022-05-08 22:42:50|8547.8|8536.9|8548|8537|8548.1|8539.9|8544.4|8536.8|17
1652049780000|2022-05-08 22:43:00|8547.3|8536.3|8548.1|8537.1|8548.5|8539.5|8545.8|8536.3|23
1652049790000|2022-05-08 22:43:10|8547.2|8536.7|8547.5|8537.9|8547.8|8540.5|8544.3|8536.7|32
1652049800000|2022-05-08 22:43:20|8547|8538.2|8545.9|8539.3|8548.2|8539.5|8545.7|8537.2|9
1652049810000|2022-05-08 22:43:30|8548.1|8537.3|8548.3|8537.3|8548.3|8539.1|8546.4|8537.3|9
1652049820000|2022-05-08 22:43:40|8548.1|8537.5|8548.2|8537.2|8548.2|8540.9|8543.8|8537|27
1652049830000|2022-05-08 22:43:50|8548.1|8537.1|8546.8|8538.7|8548.2|8539.2|8546.2|8537.1|16
1652049840000|2022-05-08 22:44:00|8546.3|8539.1|8546.7|8538.8|8548.6|8541.6|8543.8|8537.2|27
1652049850000|2022-05-08 22:44:10|8547|8538.4|8547.7|8537.2|8548.3|8539.5|8545.2|8537|19
1652049860000|2022-05-08 22:44:20|8547.6|8537.3|8545.7|8538.7|8547.8|8539.7|8544.8|8536.8|30
1652049870000|2022-05-08 22:44:30|8547.8|8536.8|8545.8|8538.8|8547.8|8538.8|8545.8|8536.8|13
1652049880000|2022-05-08 22:44:40|8546.2|8537.8|8547.3|8538.1|8548.4|8538.8|8546.2|8537.1|10
1652049890000|2022-05-08 22:44:50|8546.4|8539.7|8547.2|8537.9|8548.2|8540.1|8545.8|8537.1|14
1652049900000|2022-05-08 22:45:00|8546.9|8537.6|8547.1|8538.1|8547.6|8539.2|8545.8|8537.5|37
1652049910000|2022-05-08 22:45:10|8546.9|8538.2|8546.8|8538.5|8549.5|8541.4|8544.4|8537.5|46
1652049920000|2022-05-08 22:45:20|8546.5|8538.7|8546.6|8536.8|8547.6|8539.4|8544.2|8536|37
1652049930000|2022-05-08 22:45:30|8545.4|8537.9|8544.5|8538|8548.4|8538.2|8544.5|8536.4|41
1652049940000|2022-05-08 22:45:40|8546.4|8536|8546.6|8536.5|8546.6|8539|8543.8|8535.9|41
1652049950000|2022-05-08 22:45:50|8544.9|8538.2|8545.8|8537.1|8548.8|8538.6|8544.4|8535.9|42
1652049960000|2022-05-08 22:46:00|8545.7|8537.2|8548.6|8537.6|8548.6|8539.3|8545|8536.5|46
1652049970000|2022-05-08 22:46:10|8548.4|8537.4|8547.7|8536.7|8549|8538.7|8546.4|8536.7|26
1652049980000|2022-05-08 22:46:20|8548.4|8537.5|8548.8|8537.8|8549.2|8538.2|8547.3|8537.2|10
1652049990000|2022-05-08 22:46:30|8548.9|8537.9|8547.5|8536.5|8548.9|8538.6|8545.3|8536.5|19
1652050000000|2022-05-08 22:46:40|8549.1|8538.1|8547.1|8537.9|8549.1|8538.7|8544.5|8536.3|27
1652050010000|2022-05-08 22:46:50|8546.9|8538|8547.6|8536.6|8548.1|8538.9|8545.3|8536.3|27
1652050020000|2022-05-08 22:47:00|8547.5|8536.5|8545.4|8537.7|8547.5|8538.5|8544.7|8536|37
1652050030000|2022-05-08 22:47:10|8545.7|8537.5|8547.1|8536.1|8547.1|8538.3|8544.8|8536.1|8
1652050040000|2022-05-08 22:47:20|8546|8537.1|8545.6|8538.4|8548.6|8538.4|8545.3|8536.7|16
1652050050000|2022-05-08 22:47:30|8547.6|8536.6|8546.3|8537.9|8547.8|8537.9|8546.3|8536.6|13
1652050060000|2022-05-08 22:47:40|8547.6|8536.6|8545.7|8537.6|8547.7|8538.1|8545.1|8536.6|23
1652050070000|2022-05-08 22:47:50|8545.5|8537.8|8546.5|8536.2|8548.5|8538.9|8544.3|8536.2|14
1652050080000|2022-05-08 22:48:00|8545.9|8536.9|8546.3|8536.7|8547.2|8537.2|8545.9|8536.1|12
1652050090000|2022-05-08 22:48:10|8545.7|8537.3|8545.3|8538.2|8547.3|8538.8|8544.6|8536.1|30
1652050100000|2022-05-08 22:48:20|8545.9|8537.7|8547.4|8537.2|8547.8|8539.4|8545.2|8536.8|34
1652050110000|2022-05-08 22:48:30|8547|8537.5|8547.1|8537|8548.7|8538.9|8545.7|8537|26
1652050120000|2022-05-08 22:48:40|8546.9|8537.1|8546.5|8537.7|8546.9|8538.3|8546.1|8537.1|27
1652050130000|2022-05-08 22:48:50|8546.6|8537.6|8547.1|8536.4|8547.5|8540.8|8543.2|8536.4|35
1652050140000|2022-05-08 22:49:00|8547.2|8536.2|8545.2|8538.1|8547.3|8538.1|8545.1|8536.2|22
1652050150000|2022-05-08 22:49:10|8546.6|8536.7|8546.3|8535.5|8546.6|8537.5|8544.7|8535.5|18
1652050160000|2022-05-08 22:49:20|8546.4|8535.4|8544.1|8538.2|8546.5|8538.2|8544.1|8535.4|17
1652050170000|2022-05-08 22:49:30|8545|8537.5|8544.8|8535.6|8546.7|8537.8|8544|8533.5|20
1652050180000|2022-05-08 22:49:40|8544.3|8536.4|8545.5|8537|8546.3|8538.3|8544.3|8535.4|15
1652050190000|2022-05-08 22:49:50|8545.6|8536.8|8544.7|8536.8|8545.9|8537.9|8544.4|8536|19
1652050200000|2022-05-08 22:50:00|8544.3|8538.7|8544.5|8537.2|8546.4|8538.7|8544.3|8536.1|20
1652050210000|2022-05-08 22:50:10|8544.3|8538.4|8543.8|8537.7|8545.8|8538.5|8543.8|8535.7|12
1652050220000|2022-05-08 22:50:20|8545.3|8536.2|8544.9|8536.6|8546|8537.7|8544.5|8535.7|18
1652050230000|2022-05-08 22:50:30|8544.7|8536.9|8543.9|8538.1|8545.2|8538.1|8543.9|8536.2|13
1652050240000|2022-05-08 22:50:40|8543.8|8537.3|8544.1|8537.9|8546.1|8540.2|8541.7|8535.4|31
1652050250000|2022-05-08 22:50:50|8544.6|8537.4|8545|8537.9|8545.8|8538.5|8543.5|8537.3|29
1652050260000|2022-05-08 22:51:00|8544.9|8538.1|8544.7|8537.6|8546.9|8538.4|8544.7|8537.3|19
1652050270000|2022-05-08 22:51:10|8546|8538.2|8548|8537|8548.4|8539|8543.7|8537|23
1652050280000|2022-05-08 22:51:20|8547.9|8536.9|8544.9|8537.2|8547.9|8538.8|8543.6|8535.5|32
1652050290000|2022-05-08 22:51:30|8544.3|8538.1|8545|8537.3|8545.7|8538.4|8543.7|8536.7|16
1652050300000|2022-05-08 22:51:40|8544.8|8537.5|8543.8|8537.8|8544.8|8538.6|8543.6|8537.5|23
1652050310000|2022-05-08 22:51:50|8544|8537.7|8544|8537.4|8544.4|8537.9|8543.5|8537|13
1652050320000|2022-05-08 22:52:00|8544.2|8537.2|8544.1|8537.4|8545.4|8538.7|8542|8536.1|33
1652050330000|2022-05-08 22:52:10|8543.6|8538|8543.7|8537.3|8546|8538.5|8542.8|8535|25
1652050340000|2022-05-08 22:52:20|8542.9|8537.9|8547.5|8536.5|8547.7|8538.4|8542.9|8535.6|37
1652050350000|2022-05-08 22:52:30|8547.3|8536.3|8545|8536.9|8547.8|8537.6|8544.1|8535.7|31
1652050360000|2022-05-08 22:52:40|8544.5|8537.5|8546.1|8535.5|8547.4|8537.7|8544.1|8535.3|29
1652050370000|2022-05-08 22:52:50|8546.4|8535.4|8545.7|8536.2|8547|8538.3|8543.5|8535.3|36
1652050380000|2022-05-08 22:53:00|8544.1|8537.6|8544.6|8537.4|8547.6|8537.6|8543.7|8535.2|16
1652050390000|2022-05-08 22:53:10|8545.4|8536.9|8544.7|8536.6|8545.9|8537.6|8544.7|8535.4|15
1652050400000|2022-05-08 22:53:20|8544.9|8536.4|8543.8|8536.8|8545.2|8537.6|8543.2|8536.2|24
1652050410000|2022-05-08 22:53:30|8544.5|8536.2|8544.4|8537.3|8546.2|8537.8|8543|8535.2|41
1652050420000|2022-05-08 22:53:40|8544.2|8537.5|8543.9|8537.9|8546.5|8538.3|8543.6|8535.5|30
1652050430000|2022-05-08 22:53:50|8543.7|8538.1|8545.2|8536.7|8545.2|8538.1|8543.7|8536.7|6
1652050440000|2022-05-08 22:54:00|8545|8536.8|8544.8|8537|8550.6|8539.6|8544.6|8536.5|21
1652050450000|2022-05-08 22:54:10|8545|8536.7|8547.9|8536.9|8548.6|8537.6|8543.9|8535.9|19
1652050460000|2022-05-08 22:54:20|8548.1|8537.1|8546.2|8536.6|8548.1|8537.4|8544.4|8535.8|23
1652050470000|2022-05-08 22:54:30|8545|8537.6|8545.2|8537.7|8548.1|8537.7|8545|8536.5|29
1652050480000|2022-05-08 22:54:40|8545.3|8537.6|8542.2|8539.2|8546.3|8539.5|8542|8536.3|19
1652050490000|2022-05-08 22:54:50|8541.9|8539.4|8543.9|8537.7|8544|8539.5|8541.9|8537.6|13
1652050500000|2022-05-08 22:55:00|8544|8537.6|8544.3|8537.5|8544.4|8537.9|8543.6|8537.2|12
1652050510000|2022-05-08 22:55:10|8544.1|8537.6|8544.2|8537.6|8544.3|8538.1|8543.5|8537.5|21
1652050520000|2022-05-08 22:55:20|8543.8|8538|8543.8|8537.9|8544.9|8538.6|8543.3|8537.4|22
1652050530000|2022-05-08 22:55:30|8544.8|8537.3|8544.3|8538.1|8544.8|8538.8|8543.4|8537.3|18
1652050540000|2022-05-08 22:55:40|8543.6|8538.6|8545.2|8538.3|8545.2|8540.1|8542.9|8538.2|27
1652050550000|2022-05-08 22:55:50|8545.4|8538.2|8544.9|8539.8|8545.4|8540|8544.1|8538.2|31
1652050560000|2022-05-08 22:56:00|8544.6|8540|8544.6|8538.4|8546.3|8540.7|8543.7|8537.9|29
1652050570000|2022-05-08 22:56:10|8544|8539.2|8544.1|8538.8|8546.9|8539.6|8543.5|8535.9|24
1652050580000|2022-05-08 22:56:20|8545|8537.9|8544|8538.8|8545|8539.2|8543.4|8537.9|24
1652050590000|2022-05-08 22:56:30|8544.4|8538.5|8545.1|8538.4|8545.4|8539.2|8544|8538|21
1652050600000|2022-05-08 22:56:40|8544.8|8538.7|8544.7|8538.4|8545.2|8538.8|8544.6|8538|20
1652050610000|2022-05-08 22:56:50|8545.5|8537.7|8543.7|8538.3|8545.5|8538.8|8543.3|8537.7|20
1652050620000|2022-05-08 22:57:00|8543.8|8538.2|8544.1|8537.8|8545.2|8538.8|8543.1|8536.5|42
1652050630000|2022-05-08 22:57:10|8544.2|8537.7|8543.8|8537.6|8544.9|8538.2|8543.3|8536.8|16
1652050640000|2022-05-08 22:57:20|8544.4|8537|8544.6|8537.1|8544.6|8537.6|8543.8|8536.9|12
1652050650000|2022-05-08 22:57:30|8544.7|8537|8544.2|8537.4|8544.9|8537.8|8544|8536.9|16
1652050660000|2022-05-08 22:57:40|8544.1|8537.5|8544.4|8537.2|8544.5|8537.7|8543.7|8537.1|11
1652050670000|2022-05-08 22:57:50|8545.7|8536.1|8543.9|8538.5|8545.7|8539.9|8542.5|8536.1|20
1652050680000|2022-05-08 22:58:00|8544.8|8537.8|8544.4|8538.6|8547.8|8539.9|8542.8|8536.6|68
1652050690000|2022-05-08 22:58:10|8544.8|8538.2|8544.7|8539.1|8547.5|8539.1|8544.5|8536.3|31
1652050700000|2022-05-08 22:58:20|8546.5|8539.2|8545.5|8538.4|8546.5|8539.2|8545|8537.3|16
1652050710000|2022-05-08 22:58:30|8545.7|8538|8545.4|8538.8|8547.2|8539.2|8544.5|8536.4|29
1652050720000|2022-05-08 22:58:40|8545|8539|8545.7|8538|8548.6|8540.9|8542.4|8536.4|31
1652050730000|2022-05-08 22:58:50|8546|8537.8|8546.3|8537.3|8546.5|8538.8|8544.8|8537.3|29
1652050740000|2022-05-08 22:59:00|8545.2|8538.4|8545.4|8538.1|8546.1|8539.2|8544.4|8537.7|38
1652050750000|2022-05-08 22:59:10|8545.3|8538.2|8542.7|8541.2|8546.5|8541.2|8542.7|8536.8|19
1652050760000|2022-05-08 22:59:20|8543|8540.8|8545|8537.7|8546|8540.8|8542.9|8536.9|27
1652050770000|2022-05-08 22:59:30|8544.3|8538.4|8544.8|8538.5|8545.4|8539.3|8543.9|8538.1|19
1652050780000|2022-05-08 22:59:40|8544.6|8538.7|8544.3|8538|8548.3|8538.8|8543.5|8536|30
1652050790000|2022-05-08 22:59:50|8545.5|8536.7|8544.8|8537.7|8545.5|8539.3|8543.1|8536.7|20
1652050800000|2022-05-08 23:00:00|8543.8|8539.2|8544.5|8539|8546.8|8539.8|8543.7|8536.3|68
1652050810000|2022-05-08 23:00:10|8544.3|8539.3|8543.7|8538.5|8545.5|8539.7|8543.4|8537.6|50
1652050820000|2022-05-08 23:00:20|8543.6|8538.6|8543.5|8538.8|8544.5|8539.2|8543.1|8537.8|27
1652050830000|2022-05-08 23:00:30|8543.4|8538.9|8543.4|8539.1|8543.8|8539.1|8543.1|8538.5|16
1652050840000|2022-05-08 23:00:40|8543.3|8539.2|8543.9|8537.9|8544.7|8539.4|8543|8537.1|26
1652050850000|2022-05-08 23:00:50|8543.5|8538.3|8544.4|8537.5|8544.4|8540.3|8541.8|8537.5|45
1652050860000|2022-05-08 23:01:00|8544.3|8537.6|8543.5|8537.8|8544.3|8539|8542.8|8537.6|27
1652050870000|2022-05-08 23:01:10|8543.3|8538|8541.6|8538.3|8544.5|8538.7|8541.6|8535.3|34
1652050880000|2022-05-08 23:01:20|8541.7|8538.2|8545.9|8534.9|8545.9|8539.1|8540.5|8534.9|17
1652050890000|2022-05-08 23:01:30|8544.4|8536.5|8544.1|8538.5|8546.3|8539.5|8543|8536.5|49
1652050900000|2022-05-08 23:01:40|8544.7|8537.9|8544.9|8537.6|8547.2|8539.3|8543.4|8537.4|39
1652050910000|2022-05-08 23:01:50|8545|8538.5|8544.4|8538.4|8545|8539.1|8543.6|8538.3|31
1652050920000|2022-05-08 23:02:00|8544.2|8538.5|8544.7|8538.4|8544.7|8539|8544|8538.3|15
1652050930000|2022-05-08 23:02:10|8544.1|8538.9|8546.6|8535.6|8546.6|8539.1|8543.5|8535.6|25
1652050940000|2022-05-08 23:02:20|8545.8|8536.5|8543.3|8539.3|8546.3|8539.3|8543.2|8535.8|24
1652050950000|2022-05-08 23:02:30|8545|8537.6|8544.4|8538.4|8546.3|8539.2|8543.7|8536.4|24
1652050960000|2022-05-08 23:02:40|8544.1|8538.7|8544.7|8539.7|8546.3|8541|8543.6|8538.3|32
1652050970000|2022-05-08 23:02:50|8544.4|8540.1|8545.4|8539.3|8546|8540.7|8544.2|8538.6|38
1652050980000|2022-05-08 23:03:00|8545.5|8540.2|8545.2|8539.6|8545.8|8541.9|8543.3|8538.6|28
1652050990000|2022-05-08 23:03:10|8544.7|8539.9|8543.9|8540.2|8546.9|8540.2|8543.9|8537.2|24
1652051000000|2022-05-08 23:03:20|8544.8|8539.3|8543.9|8539.7|8546.3|8539.9|8543.9|8537.3|27
1652051010000|2022-05-08 23:03:30|8544.6|8539.2|8544.5|8538.9|8546|8539.9|8543.5|8537.3|28
1652051020000|2022-05-08 23:03:40|8544.8|8538.6|8546.4|8538.4|8547.4|8540.3|8542.8|8537.4|46
1652051030000|2022-05-08 23:03:50|8544.7|8539.9|8544.4|8540.3|8545.1|8541.6|8543.1|8539.7|16
1652051040000|2022-05-08 23:04:00|8544.6|8540.1|8547|8538.3|8547|8540.8|8544.2|8538.3|22
1652051050000|2022-05-08 23:04:10|8546.6|8538.7|8546.6|8537.8|8546.8|8540.7|8544.4|8537.8|37
1652051060000|2022-05-08 23:04:20|8545.7|8538.7|8545.7|8539.4|8548.9|8540.4|8544.5|8537.9|33
1652051070000|2022-05-08 23:04:30|8545.8|8539|8545.4|8539.3|8546.2|8540.5|8544.4|8539|20
1652051080000|2022-05-08 23:04:40|8544.8|8539.8|8545.2|8539.8|8545.5|8540.1|8544.5|8539|25
1652051090000|2022-05-08 23:04:50|8545.1|8540.1|8544.7|8540.2|8545.1|8540.6|8544.3|8540|13
1652051100000|2022-05-08 23:05:00|8544.6|8540.3|8544.2|8540.3|8545.1|8541.1|8543.4|8539.8|38
1652051110000|2022-05-08 23:05:10|8544|8540.2|8544.2|8540.1|8545.4|8540.7|8543.9|8539.6|39
1652051120000|2022-05-08 23:05:20|8544.5|8539.9|8544.7|8539.5|8545.1|8540.6|8544|8539.5|39
1652051130000|2022-05-08 23:05:30|8544.4|8539.6|8544|8540.1|8544.7|8540.9|8543.6|8539.4|43
1652051140000|2022-05-08 23:05:40|8543.7|8540.4|8543.9|8540.7|8547.9|8541|8543.5|8538.4|52
1652051150000|2022-05-08 23:05:50|8544.1|8540.6|8543.3|8540|8545.1|8540.7|8542.9|8538|38
1652051160000|2022-05-08 23:06:00|8543.2|8539.9|8543.4|8539.7|8543.5|8540.2|8543|8539.6|31
1652051170000|2022-05-08 23:06:10|8543.2|8539.9|8541.8|8540.3|8543.4|8540.4|8541.8|8539.6|17
1652051180000|2022-05-08 23:06:20|8541.9|8540.4|8542.1|8540.6|8542.7|8540.6|8541.8|8540|8
1652051190000|2022-05-08 23:06:30|8542.5|8540.3|8542.2|8540.7|8542.5|8540.7|8542.1|8540.3|3
1652051200000|2022-05-08 23:06:40|8542.6|8540.3|8542.1|8539.5|8542.6|8540.8|8541.5|8539.4|22
1652051210000|2022-05-08 23:06:50|8542.2|8539.4|8541.5|8540|8542.2|8540.1|8541.5|8539.4|12
1652051220000|2022-05-08 23:07:00|8541.7|8540.2|8541.6|8540.1|8541.7|8540.2|8541.6|8540.1|2
1652051230000|2022-05-08 23:07:10|8541.7|8540.2|8541.7|8540.2|8542.2|8540.3|8541.7|8539.7|5
1652051240000|2022-05-08 23:07:20|8542.4|8540.1|8542.4|8540.9|8543.3|8541.2|8541.9|8539.9|31
1652051250000|2022-05-08 23:07:30|8542.5|8541|8542.3|8540.8|8542.7|8541|8542.1|8540.1|12
1652051260000|2022-05-08 23:07:40|8542.4|8540.9|8542.4|8540.9|8542.5|8541|8542.4|8540.9|3
1652051270000|2022-05-08 23:07:50|8542.8|8540.5|8542.5|8541|8543.2|8541.2|8542.4|8540.5|26
1652051280000|2022-05-08 23:08:00|8542.9|8540.5|8542.1|8540.6|8542.9|8541.1|8541.9|8539.9|27
1652051290000|2022-05-08 23:08:10|8542|8540.5|8542.3|8540.8|8542.3|8540.8|8542|8540.5|2
1652051300000|2022-05-08 23:08:20|8542.6|8540.4|8542.4|8540.9|8542.6|8540.9|8542.3|8540.4|3
1652051310000|2022-05-08 23:08:30|8542.5|8541|8543.1|8540.7|8543.2|8541.2|8542.5|8540.6|17
1652051320000|2022-05-08 23:08:40|8543.2|8541.5|8542.9|8541.4|8543.6|8541.7|8542.7|8540.8|17
1652051330000|2022-05-08 23:08:50|8542.7|8541.2|8542.7|8540.5|8543|8541.3|8542.1|8540.3|22
1652051340000|2022-05-08 23:09:00|8542.4|8540.9|8542.5|8541|8543|8541.2|8542.2|8540.4|23
1652051350000|2022-05-08 23:09:10|8542.4|8540.9|8542.4|8540.9|8542.8|8541|8542.4|8540.5|8
1652051360000|2022-05-08 23:09:20|8542.7|8540.5|8542.4|8540.9|8542.7|8540.9|8542.4|8540.5|2
1652051370000|2022-05-08 23:09:30|8542.3|8540.8|8542.4|8540.9|8542.5|8541|8542.3|8540.8|6
1652051380000|2022-05-08 23:09:40|8542.8|8540.5|8542.7|8540.4|8543|8541.1|8542.3|8540|22
1652051390000|2022-05-08 23:09:50|8543|8540.1|8542.3|8540.8|8543|8540.9|8542.3|8540.1|14
1652051400000|2022-05-08 23:10:00|8542.4|8540.9|8542.3|8540.8|8542.7|8541|8542.1|8540.3|19
1652051410000|2022-05-08 23:10:10|8542.2|8540.7|8542.3|8540.8|8542.5|8540.8|8542.1|8540.3|11
1652051420000|2022-05-08 23:10:20|8542.2|8540.7|8542.4|8540.9|8542.4|8540.9|8542.1|8540.6|6
1652051430000|2022-05-08 23:10:30|8542.3|8540.8|8542.3|8540.8|8542.3|8540.8|8542.3|8540.8|1
1652051440000|2022-05-08 23:10:40|8542.1|8540.6|8542.3|8540.8|8542.8|8540.8|8541.9|8540.1|11
1652051450000|2022-05-08 23:10:50|8542.2|8540.7|8542.2|8540.7|8542.3|8540.8|8542.2|8540.7|7
1652051460000|2022-05-08 23:11:00|8542.3|8540.8|8542.2|8540.7|8542.3|8540.8|8542.1|8540.6|7
1652051470000|2022-05-08 23:11:10|8542.1|8540.6|8542.2|8540.7|8542.6|8540.7|8542.1|8540.3|9
1652051480000|2022-05-08 23:11:20|8542.5|8540.3|8541.9|8540.4|8542.5|8540.8|8541.8|8539.7|18
1652051490000|2022-05-08 23:11:30|8542.3|8540|8541.9|8540.4|8542.4|8540.5|8541.8|8539.7|20
1652051500000|2022-05-08 23:11:40|8542.3|8540|8542.3|8540.8|8542.3|8540.8|8541.8|8539.9|11
1652051510000|2022-05-08 23:11:50|8542.4|8540.9|8542.3|8540.8|8542.4|8540.9|8542.3|8540.8|4
1652051520000|2022-05-08 23:12:00|8542.4|8540.9|8542.6|8540.2|8542.6|8540.9|8542|8540.2|10
1652051530000|2022-05-08 23:12:10|8542.2|8540.1|8543.2|8541|8543.2|8541.4|8542.2|8540.1|8
1652051540000|2022-05-08 23:12:20|8542.9|8541.4|8543|8541.5|8543|8541.5|8542.8|8541.3|4
1652051560000|2022-05-08 23:12:40|8543.1|8541.6|8543|8541.5|8543.6|8542.1|8542.9|8540.7|15
1652051570000|2022-05-08 23:12:50|8542.9|8541.4|8542.8|8541.3|8543.3|8541.5|8542.8|8540.9|19
1652051580000|2022-05-08 23:13:00|8542.9|8541.4|8543|8541.5|8543.4|8541.5|8542.9|8540.9|13
1652051590000|2022-05-08 23:13:10|8543.1|8541.6|8543.1|8541.6|8543.1|8541.6|8543.1|8541.6|1
1652051600000|2022-05-08 23:13:20|8543|8541.5|8543.2|8541.7|8543.3|8541.8|8543|8541.5|8
1652051610000|2022-05-08 23:13:30|8543.1|8541.6|8543.6|8541.3|8543.6|8541.7|8543.1|8541.3|11
1652051620000|2022-05-08 23:13:40|8543.2|8541.7|8543.4|8541.9|8543.4|8541.9|8543.2|8541.7|5
1652051630000|2022-05-08 23:13:50|8543.3|8541.8|8543.4|8541.9|8543.4|8541.9|8543.3|8541.8|4
1652051640000|2022-05-08 23:14:00|8543.3|8541.8|8543.4|8541.9|8543.8|8542.1|8543.2|8541.2|9
1652051650000|2022-05-08 23:14:10|8543.3|8541.8|8543.2|8541.7|8543.9|8541.8|8543.2|8540.9|11
1652051660000|2022-05-08 23:14:20|8543.3|8541.8|8543.3|8541.8|8543.3|8541.8|8543.2|8541.7|3
1652051670000|2022-05-08 23:14:30|8543.2|8541.7|8543.5|8542|8543.6|8542.1|8543.2|8541.7|4
1652051680000|2022-05-08 23:14:40|8543.7|8542.2|8543.5|8542|8543.7|8542.2|8543.5|8542|5
1652051690000|2022-05-08 23:14:50|8543.6|8542.1|8543.6|8542.1|8543.9|8542.1|8543.5|8541.7|9
1652051700000|2022-05-08 23:15:00|8543.9|8541.6|8544.4|8541.6|8544.5|8542.2|8543.4|8541.5|19
1652051710000|2022-05-08 23:15:10|8544|8542.5|8544.1|8541.8|8544.3|8542.5|8543.6|8541.8|23
1652051720000|2022-05-08 23:15:20|8544.2|8541.9|8544.3|8542|8544.3|8542.4|8543.6|8541.8|15
1652051730000|2022-05-08 23:15:30|8544.2|8542.4|8544.3|8542.1|8544.3|8542.5|8543.9|8542.1|7
1652051740000|2022-05-08 23:15:40|8544|8542.5|8544|8542.5|8544.1|8542.6|8543.8|8542.3|10
1652051750000|2022-05-08 23:15:50|8543.9|8542.4|8544.2|8542.7|8544.9|8542.8|8543.9|8542|23
1652051760000|2022-05-08 23:16:00|8544.1|8542.6|8544.7|8543.2|8544.9|8543.2|8544.1|8542.6|17
1652051770000|2022-05-08 23:16:10|8544.6|8543.1|8544.6|8543.1|8545.3|8543.3|8544.6|8542.8|14
1652051780000|2022-05-08 23:16:20|8544.5|8543|8544.6|8543.1|8545.1|8543.1|8544.5|8542.5|14
1652051790000|2022-05-08 23:16:30|8544.7|8543.2|8544.3|8542.8|8545.1|8543.2|8544.2|8542.1|28
1652051800000|2022-05-08 23:16:40|8544.8|8542.6|8544.4|8542.9|8544.8|8542.9|8544.4|8542.6|4
1652051810000|2022-05-08 23:16:50|8544.5|8543|8545.4|8543.2|8545.4|8543.3|8544.3|8542.8|11
1652051820000|2022-05-08 23:17:00|8544.8|8543.3|8545.1|8543.6|8545.5|8543.6|8544.8|8543|12
1652051830000|2022-05-08 23:17:10|8545|8543.5|8545|8543.5|8545.1|8543.6|8545|8543.5|3
1652051840000|2022-05-08 23:17:20|8545.1|8543.6|8544.8|8543.3|8545.1|8543.6|8544.8|8543.3|5
1652051850000|2022-05-08 23:17:30|8544.9|8543.4|8544.9|8543.4|8544.9|8543.4|8544.8|8543.3|3
1652051860000|2022-05-08 23:17:40|8545|8543.5|8545.2|8543.7|8545.9|8544|8545|8543.4|11
1652051870000|2022-05-08 23:17:50|8545.1|8543.6|8545.3|8543.8|8545.7|8543.8|8545.1|8543.3|13
1652051880000|2022-05-08 23:18:00|8545.2|8543.7|8545.5|8544|8545.5|8544|8545.2|8543.7|8
1652051890000|2022-05-08 23:18:10|8545.4|8543.9|8546|8543.6|8546|8543.9|8545.4|8543.5|10
1652051900000|2022-05-08 23:18:20|8545.9|8544|8545|8543.5|8545.9|8544|8544.9|8543.2|6
1652051910000|2022-05-08 23:18:30|8545.4|8543.2|8544.5|8543|8545.4|8543.6|8544.4|8542.6|28
1652051920000|2022-05-08 23:18:40|8544.8|8542.6|8544.5|8543|8544.8|8543.1|8544.4|8542.6|8
1652051930000|2022-05-08 23:18:50|8544.6|8543.1|8544.5|8543|8544.6|8543.1|8544.5|8543|2
1652051940000|2022-05-08 23:19:00|8544.6|8543.1|8544.4|8542.9|8544.6|8543.1|8544.4|8542.9|6
1652051950000|2022-05-08 23:19:10|8544.5|8543|8544.5|8543|8544.5|8543|8544.4|8542.9|3
1652051960000|2022-05-08 23:19:20|8544.6|8543.1|8544.6|8543.1|8544.6|8543.1|8544.6|8543.1|1
1652051970000|2022-05-08 23:19:30|8544.8|8543.3|8544.8|8543.3|8545|8543.5|8544.8|8543.3|6
1652051980000|2022-05-08 23:19:40|8544.7|8543.2|8544.5|8543|8544.7|8543.2|8544.5|8543|5
1652051990000|2022-05-08 23:19:50|8544.4|8542.9|8544.5|8543|8544.6|8543.1|8544.3|8542.8|10
1652052000000|2022-05-08 23:20:00|8544.4|8542.9|8544.6|8543.1|8544.9|8543.2|8544.3|8542.7|12
1652052010000|2022-05-08 23:20:10|8545.2|8542.6|8545.1|8542.8|8545.2|8543|8544.3|8542.6|10
1652052020000|2022-05-08 23:20:20|8544.6|8543.1|8545|8542.7|8545.4|8543.1|8544.2|8542.4|24
1652052030000|2022-05-08 23:20:30|8544.9|8543|8544.5|8543|8545|8543|8544.5|8542.5|15
1652052040000|2022-05-08 23:20:40|8544.4|8542.9|8545|8542.5|8545|8543|8544.4|8542.5|11
1652052050000|2022-05-08 23:20:50|8544.9|8542.4|8544.3|8542.8|8545|8542.8|8544.3|8542.4|11
1652052060000|2022-05-08 23:21:00|8544.4|8542.9|8544.5|8543|8544.5|8543|8544.4|8542.9|4
1652052070000|2022-05-08 23:21:10|8544.4|8542.9|8544.4|8542.9|8544.4|8542.9|8544.4|8542.9|1
1652052080000|2022-05-08 23:21:20|8544.5|8543|8544.4|8542.9|8544.6|8543.1|8544.4|8542.9|8
1652052090000|2022-05-08 23:21:30|8544.3|8542.8|8544.4|8542.9|8544.5|8543|8544.3|8542.8|9
1652052100000|2022-05-08 23:21:40|8544.3|8542.8|8544.4|8542.9|8544.4|8542.9|8544.3|8542.8|2
1652052110000|2022-05-08 23:21:50|8544.5|8543|8544.4|8542.9|8544.5|8543|8544.4|8542.9|2
1652052120000|2022-05-08 23:22:00|8544.5|8543|8545|8543.5|8545.7|8543.5|8544.5|8542.9|15
1652052130000|2022-05-08 23:22:10|8544.9|8543.4|8544.8|8543.3|8545.3|8543.4|8544.8|8543.1|4
1652052140000|2022-05-08 23:22:20|8544.7|8543.2|8544.3|8541.8|8544.7|8543.2|8543.6|8541.8|35
1652052150000|2022-05-08 23:22:30|8543.7|8542.2|8544|8542.5|8544.2|8542.5|8543.3|8541.5|22
1652052160000|2022-05-08 23:22:40|8544.1|8542.6|8544.7|8542.2|8545.3|8542.7|8543.9|8542.1|16
1652052170000|2022-05-08 23:22:50|8544.8|8542.4|8544.8|8542.6|8544.9|8542.9|8544.2|8542.4|20
1652052180000|2022-05-08 23:23:00|8544.5|8543|8545.1|8542.8|8545.2|8543.1|8544.3|8542.5|23
1652052190000|2022-05-08 23:23:10|8545.2|8542.7|8544.5|8542|8545.2|8543.1|8543.7|8541.7|32
1652052200000|2022-05-08 23:23:20|8543.8|8542.3|8543.4|8541.9|8544.2|8542.3|8543.2|8541.6|27
1652052210000|2022-05-08 23:23:30|8543.5|8542|8543.3|8541.8|8543.5|8542|8543.3|8541.8|5
1652052220000|2022-05-08 23:23:40|8543.4|8541.9|8543.4|8541.9|8543.4|8541.9|8543.3|8541.8|5
1652052230000|2022-05-08 23:23:50|8543.5|8542|8544.5|8542.1|8544.5|8542.5|8543.3|8541.7|21
1652052240000|2022-05-08 23:24:00|8544.4|8542|8543.5|8542|8544.5|8542.3|8543.4|8541.9|13
1652052250000|2022-05-08 23:24:10|8543.4|8541.9|8543.5|8542|8543.5|8542|8543.4|8541.9|4
1652052260000|2022-05-08 23:24:20|8543.3|8541.8|8543.3|8541.8|8543.5|8541.8|8542.9|8541.3|11
1652052270000|2022-05-08 23:24:30|8543.6|8541.4|8543|8541.5|8543.6|8542|8543|8541.2|18
1652052280000|2022-05-08 23:24:40|8542.9|8541.4|8542.7|8541.2|8543.6|8541.6|8542.6|8540.8|26
1652052290000|2022-05-08 23:24:50|8542.6|8541.1|8542.4|8540.9|8542.9|8541.2|8542.2|8540.4|26
1652052300000|2022-05-08 23:25:00|8542.2|8540.7|8542.4|8540.9|8542.8|8540.9|8542.2|8540.5|13
1652052310000|2022-05-08 23:25:10|8542.3|8540.8|8542.3|8540.8|8542.4|8540.9|8542.3|8540.8|3
1652052320000|2022-05-08 23:25:20|8542.4|8540.9|8542.4|8540.9|8543.1|8541|8542.3|8540.3|12
1652052330000|2022-05-08 23:25:30|8542.3|8540.8|8542.3|8540.8|8542.7|8541|8542.3|8540.4|8
1652052340000|2022-05-08 23:25:40|8542.4|8540.9|8542.8|8540.6|8542.9|8540.9|8542.3|8540.4|17
1652052350000|2022-05-08 23:25:50|8542.4|8540.9|8542.6|8541.1|8542.8|8541.1|8542.2|8540.5|17
1652052360000|2022-05-08 23:26:00|8542.7|8541.2|8543.1|8541.6|8543.2|8541.7|8542.6|8541.1|16
1652052370000|2022-05-08 23:26:10|8543|8541.5|8543|8541.5|8543.2|8541.7|8542.9|8541.4|10
1652052380000|2022-05-08 23:26:20|8543.1|8541.6|8543|8541.5|8543.1|8541.6|8543|8541.5|2
1652052390000|2022-05-08 23:26:30|8542.9|8541.4|8543.3|8541.8|8543.3|8541.8|8542.9|8541.4|11
1652052400000|2022-05-08 23:26:40|8543.2|8541.7|8543.3|8541.8|8543.3|8541.8|8543.2|8541.7|4
1652052410000|2022-05-08 23:26:50|8543.2|8541.7|8543.3|8541.8|8543.3|8541.8|8543.2|8541.7|8
1652052420000|2022-05-08 23:27:00|8543.5|8542|8544.2|8541.6|8544.2|8542.1|8543.2|8541.6|14
1652052430000|2022-05-08 23:27:10|8544.4|8541.7|8543.5|8542|8544.4|8542.1|8543.4|8541.5|19
1652052440000|2022-05-08 23:27:20|8544|8541.8|8543.3|8541.8|8544.2|8542|8543.3|8541.5|14
1652052450000|2022-05-08 23:27:30|8543.4|8541.9|8543.6|8542.1|8543.6|8542.1|8543.3|8541.8|9
1652052460000|2022-05-08 23:27:40|8543.9|8541.6|8543.9|8542.4|8544.3|8542.4|8543.5|8541.6|12
1652052470000|2022-05-08 23:27:50|8543.8|8542.3|8544|8541.7|8544|8542.3|8543.5|8541.6|18
1652052480000|2022-05-08 23:28:00|8543.6|8542.1|8543.6|8542.1|8543.6|8542.1|8543.6|8542.1|1
1652052490000|2022-05-08 23:28:10|8543.4|8541.9|8544.3|8542|8545|8542.3|8543.3|8541.8|18
1652052500000|2022-05-08 23:28:20|8544.2|8542.3|8543.7|8542.2|8544.4|8542.3|8543.7|8541.9|10
1652052510000|2022-05-08 23:28:30|8543.8|8542.3|8544.4|8542|8544.4|8542.5|8543.7|8542|7
1652052520000|2022-05-08 23:28:40|8543.9|8542.4|8543.9|8542.4|8544|8542.5|8543.6|8542.1|20
1652052530000|2022-05-08 23:28:50|8543.8|8542.3|8544.1|8542.6|8544.3|8542.6|8543.8|8542|6
1652052540000|2022-05-08 23:29:00|8544|8542.5|8544.2|8542.7|8544.3|8542.8|8544|8542.5|13
1652052550000|2022-05-08 23:29:10|8544.3|8542.8|8544.3|8542.8|8544.3|8542.8|8544.2|8542.7|5
1652052560000|2022-05-08 23:29:20|8544.4|8542.9|8544.2|8541.9|8544.6|8542.9|8543.8|8541.9|9
1652052570000|2022-05-08 23:29:30|8543.9|8542.4|8544|8542.5|8544.2|8542.7|8543.9|8542.4|5
1652052580000|2022-05-08 23:29:40|8544.2|8542.7|8544.2|8542.7|8544.2|8542.7|8544.2|8542.7|1
1652052590000|2022-05-08 23:29:50|8544|8542.5|8543.9|8542.4|8544.5|8542.6|8543.9|8541.9|15
1652052600000|2022-05-08 23:30:00|8544|8542.5|8544.4|8542.9|8544.5|8542.9|8543.7|8542|26
1652052610000|2022-05-08 23:30:10|8544.5|8543|8544.5|8543|8544.6|8543.1|8544.3|8542.8|11
1652052620000|2022-05-08 23:30:20|8544.6|8543.1|8544.5|8543|8544.6|8543.1|8544.5|8543|4
1652052630000|2022-05-08 23:30:30|8544.6|8543.1|8544.4|8542.9|8544.6|8543.1|8544.3|8542.8|6
1652052640000|2022-05-08 23:30:40|8544.5|8543|8544.5|8543|8544.7|8543.2|8544.5|8543|7
1652052650000|2022-05-08 23:30:50|8544.6|8543.1|8544.7|8543.2|8544.8|8543.3|8544.5|8543|8
1652052660000|2022-05-08 23:31:00|8544.8|8543.3|8544.8|8543.3|8544.8|8543.3|8544.3|8542.8|12
1652052670000|2022-05-08 23:31:10|8544.9|8543.4|8544.9|8543.4|8544.9|8543.4|8544.5|8543|15
1652052680000|2022-05-08 23:31:20|8544.8|8543.3|8544.7|8543.2|8544.8|8543.3|8544.6|8543.1|8
1652052690000|2022-05-08 23:31:30|8544.6|8543.1|8544.6|8543.1|8544.7|8543.2|8544.6|8543.1|3
1652052700000|2022-05-08 23:31:40|8544.7|8543.2|8544.6|8543.1|8544.7|8543.2|8544.6|8543.1|4
1652052710000|2022-05-08 23:31:50|8544.7|8543.2|8544.5|8543|8544.7|8543.2|8544.5|8543|5
1652052720000|2022-05-08 23:32:00|8544.6|8543.1|8544.5|8543|8545.1|8543.3|8544.5|8542.9|17
1652052730000|2022-05-08 23:32:10|8544.4|8542.9|8544.4|8542.9|8544.5|8543|8544.3|8542.8|5
1652052750000|2022-05-08 23:32:30|8544.3|8542.8|8544.4|8542.9|8544.4|8542.9|8544.3|8542.8|2
1652052760000|2022-05-08 23:32:40|8544.3|8542.8|8544|8542.5|8544.3|8542.8|8543.9|8542.4|13
1652052780000|2022-05-08 23:33:00|8543.9|8542.4|8544.5|8543|8544.5|8543|8543.9|8542.4|8
1652052790000|2022-05-08 23:33:10|8544.4|8542.9|8544.1|8542.6|8544.6|8543.1|8544.1|8542.6|10
1652052800000|2022-05-08 23:33:20|8544.2|8542.7|8544.1|8542.6|8544.2|8542.7|8544.1|8542.6|4
1652052810000|2022-05-08 23:33:30|8544.2|8542.7|8544.2|8542.7|8544.3|8542.8|8544|8542.5|10
1652052820000|2022-05-08 23:33:40|8544.1|8542.6|8544.2|8542.7|8544.3|8542.8|8544.1|8542.6|7
1652052830000|2022-05-08 23:33:50|8544.1|8542.6|8544|8542.5|8544.1|8542.6|8543.9|8542.4|8
1652052840000|2022-05-08 23:34:00|8544.1|8542.6|8544.2|8542.7|8544.3|8542.8|8544.1|8542.6|13
1652052850000|2022-05-08 23:34:10|8544.3|8542.8|8544.3|8542.8|8544.5|8543|8544.1|8542.6|9
1652052860000|2022-05-08 23:34:20|8544.4|8542.9|8545.1|8543.6|8545.1|8543.6|8544.3|8542.8|13
1652052870000|2022-05-08 23:34:30|8545|8543.5|8545.9|8542.7|8545.9|8543.7|8544.6|8542.7|13
1652052880000|2022-05-08 23:34:40|8545.2|8543.7|8545.1|8543.6|8545.5|8544|8545|8543.5|22
1652052890000|2022-05-08 23:34:50|8545.2|8543.7|8545.5|8544|8545.5|8544|8545.1|8543.2|14
1652052900000|2022-05-08 23:35:00|8545.4|8543.9|8545.8|8544.3|8546.2|8544.4|8545.4|8543.7|16
1652052910000|2022-05-08 23:35:10|8545.6|8544.1|8544.2|8542.7|8545.7|8544.2|8544.1|8542.2|18
1652052920000|2022-05-08 23:35:20|8544.3|8542.8|8544.1|8542.6|8544.6|8543.1|8544.1|8542.2|26
1652052930000|2022-05-08 23:35:30|8544.4|8542.2|8544.4|8542.9|8544.4|8542.9|8544|8542.2|11
1652052940000|2022-05-08 23:35:40|8544.3|8542.8|8544.3|8542.8|8544.7|8543|8544.2|8542.3|14
1652052950000|2022-05-08 23:35:50|8544.2|8542.7|8544.4|8542.9|8544.8|8543|8544.2|8542.6|20
1652052960000|2022-05-08 23:36:00|8544.5|8543|8544.4|8542.9|8545.2|8543|8544.3|8542.2|25
1652052970000|2022-05-08 23:36:10|8544.6|8543.1|8544.6|8543.1|8544.7|8543.2|8544.5|8543|18
1652052980000|2022-05-08 23:36:20|8544.7|8543.2|8544.3|8542.8|8545|8543.2|8544.3|8542.4|28
1652052990000|2022-05-08 23:36:30|8544.7|8542.4|8544.1|8542.6|8544.7|8543|8544.1|8542.4|25
1652053000000|2022-05-08 23:36:40|8544.2|8542.7|8544.9|8542.5|8544.9|8543.1|8544.2|8542|27
1652053010000|2022-05-08 23:36:50|8544.6|8543.1|8544.9|8543.4|8545|8543.5|8544.4|8542.7|20
1652053020000|2022-05-08 23:37:00|8544.8|8543.3|8544.9|8543.4|8545|8543.5|8544.8|8543.3|5
1652053030000|2022-05-08 23:37:10|8544.8|8543.3|8544.9|8543.4|8545|8543.5|8544.8|8543.3|8
1652053040000|2022-05-08 23:37:20|8544.8|8543.3|8544.8|8543.3|8544.9|8543.4|8544.8|8543.3|5
1652053050000|2022-05-08 23:37:30|8545.1|8543.6|8544.5|8543|8545.2|8543.7|8544.5|8542.8|16
1652053060000|2022-05-08 23:37:40|8544.6|8543.1|8544.8|8543.3|8544.9|8543.4|8544.5|8543|18
1652053070000|2022-05-08 23:37:50|8544.9|8543.4|8544.8|8543.3|8545.3|8543.4|8544.8|8543|6
1652053080000|2022-05-08 23:38:00|8544.9|8543.4|8545.2|8543.7|8545.2|8543.7|8544.8|8543.3|9
1652053090000|2022-05-08 23:38:10|8545.1|8543.6|8545.2|8543.7|8545.3|8543.8|8545.1|8543.6|8
1652053100000|2022-05-08 23:38:20|8545.1|8543.6|8545.1|8543.6|8545.3|8543.8|8545.1|8543.6|6
1652053110000|2022-05-08 23:38:30|8545|8543.5|8545.1|8543.6|8545.1|8543.6|8545|8543.5|2
1652053120000|2022-05-08 23:38:40|8545|8543.5|8545|8543.5|8545.1|8543.6|8545|8543.5|11
1652053130000|2022-05-08 23:38:50|8545.1|8543.6|8544.9|8543.4|8545.1|8543.6|8544.8|8543.3|10
1652053140000|2022-05-08 23:39:00|8545|8543.5|8545.1|8543.6|8545.6|8543.7|8545|8542.9|14
1652053150000|2022-05-08 23:39:10|8545|8543.5|8545|8543.5|8545.1|8543.6|8544.9|8543.4|7
1652053160000|2022-05-08 23:39:20|8544.8|8543.3|8544.9|8543.4|8545|8543.5|8544.8|8543.3|6
1652053170000|2022-05-08 23:39:30|8545.3|8543|8545.3|8543.1|8545.4|8543.5|8544.9|8543|11
1652053180000|2022-05-08 23:39:40|8545.2|8543.7|8545.6|8543|8545.9|8543.8|8545|8542.7|24
1652053190000|2022-05-08 23:39:50|8545.4|8543.2|8545.3|8543.8|8545.6|8544|8545.1|8543|18
1652053200000|2022-05-08 23:40:00|8545.2|8543.7|8544.8|8543.3|8545.3|8543.8|8544.8|8543.3|23
1652053210000|2022-05-08 23:40:10|8544.9|8543.4|8545.4|8543.9|8545.6|8544.1|8544.7|8543.2|15
1652053220000|2022-05-08 23:40:20|8545.3|8543.8|8545.7|8544.2|8545.9|8544.2|8545.3|8543.7|17
1652053230000|2022-05-08 23:40:30|8545.6|8544.1|8545.7|8544.2|8545.8|8544.3|8545.6|8544.1|9
1652053240000|2022-05-08 23:40:40|8545.9|8544.4|8546.2|8544.7|8546.6|8544.7|8545.7|8544|23
1652053250000|2022-05-08 23:40:50|8546.6|8544.3|8546.6|8545.1|8546.6|8545.1|8546.2|8544.3|16
1652053260000|2022-05-08 23:41:00|8546.5|8545|8546.5|8545|8546.6|8545.1|8546.5|8545|7
1652053270000|2022-05-08 23:41:10|8546.4|8544.9|8546.5|8545|8546.5|8545|8546.3|8544.8|19
1652053280000|2022-05-08 23:41:20|8546.6|8545.1|8546.7|8544.3|8546.8|8545.1|8546.3|8544.3|15
1652053290000|2022-05-08 23:41:30|8546.3|8544.8|8546.3|8543.6|8546.8|8544.8|8545.7|8543.6|34
1652053300000|2022-05-08 23:41:40|8545.9|8543.8|8546|8543.6|8546.3|8544.5|8545.6|8543.5|34
1652053310000|2022-05-08 23:41:50|8545.9|8544.4|8546.2|8543.8|8546.4|8544.5|8545.6|8543.4|31
1652053320000|2022-05-08 23:42:00|8545.7|8544.2|8545.6|8544.1|8546|8544.3|8545.5|8543.5|11
1652053330000|2022-05-08 23:42:10|8545.5|8544|8545.7|8544.2|8545.7|8544.2|8545.5|8544|10
1652053340000|2022-05-08 23:42:20|8545.6|8544.1|8545.8|8544.3|8545.8|8544.3|8545.6|8544.1|2
1652053350000|2022-05-08 23:42:30|8545.9|8544.4|8546.1|8543.8|8546.1|8544.4|8545.6|8543.8|11
1652053360000|2022-05-08 23:42:40|8545.8|8544.3|8545.8|8544.3|8545.9|8544.4|8545.6|8544.1|12
1652053370000|2022-05-08 23:42:50|8546|8544.5|8545.9|8544.4|8546.3|8544.6|8545.9|8543.8|16
1652053380000|2022-05-08 23:43:00|8545.8|8544.3|8545.8|8544.3|8545.9|8544.4|8545.7|8544.2|4
1652053390000|2022-05-08 23:43:10|8545.7|8544.2|8545.8|8544.3|8545.8|8544.3|8545.7|8544.2|10
1652053400000|2022-05-08 23:43:20|8545.9|8544.4|8545.8|8544.3|8546|8544.5|8545.8|8544.3|10
1652053410000|2022-05-08 23:43:30|8546|8544.5|8545.8|8544.3|8546.3|8544.5|8545.7|8543.8|18
1652053420000|2022-05-08 23:43:40|8545.7|8544.2|8545.6|8544.1|8545.9|8544.4|8545.6|8544.1|7
1652053430000|2022-05-08 23:43:50|8545.7|8544.2|8545.8|8544.3|8546.2|8544.4|8545.6|8543.6|20
1652053440000|2022-05-08 23:44:00|8545.7|8544.2|8546.3|8543.6|8546.3|8544.4|8545.5|8543.5|27
1652053450000|2022-05-08 23:44:10|8546.1|8543.7|8546.2|8543.9|8546.4|8544.3|8545.6|8543.4|17
1652053460000|2022-05-08 23:44:20|8545.8|8544.3|8545.9|8544.4|8546.3|8544.4|8545.7|8543.8|16
1652053470000|2022-05-08 23:44:30|8546.1|8544.6|8546.1|8544.6|8546.5|8544.6|8545.9|8544.1|16
1652053480000|2022-05-08 23:44:40|8546.2|8544.7|8546.2|8544.7|8546.2|8544.7|8546.1|8544.6|7
1652053490000|2022-05-08 23:44:50|8546.1|8544.6|8546.1|8544.6|8546.5|8544.7|8546.1|8544.3|4
1652053500000|2022-05-08 23:45:00|8546.2|8544.7|8545.7|8544.2|8546.6|8544.8|8545.5|8544|37
1652053510000|2022-05-08 23:45:10|8545.8|8544.3|8546.2|8544.7|8546.8|8544.8|8545.7|8543.9|22
1652053520000|2022-05-08 23:45:20|8546.3|8544.8|8546.1|8544.6|8546.9|8545.1|8546.1|8544.2|31
1652053530000|2022-05-08 23:45:30|8546.2|8544.7|8546.3|8544.8|8546.5|8544.8|8545.9|8544|26
1652053540000|2022-05-08 23:45:40|8546.4|8544.9|8546.2|8544.7|8546.8|8544.9|8546.1|8544.2|25
1652053550000|2022-05-08 23:45:50|8546|8544.5|8546.3|8544.8|8546.6|8544.8|8545.9|8543.8|25
1652053560000|2022-05-08 23:46:00|8546.4|8544.9|8546.7|8544.2|8547|8545.1|8546.2|8544.2|25
1652053570000|2022-05-08 23:46:10|8546.2|8544.7|8546.2|8544.7|8547|8545.1|8546|8543.9|34
1652053580000|2022-05-08 23:46:20|8546.3|8544.8|8546.2|8544.7|8546.6|8544.8|8546.1|8544.2|23
1652053590000|2022-05-08 23:46:30|8546.3|8544.8|8545.7|8544.2|8546.5|8544.8|8545.7|8544.2|15
1652053600000|2022-05-08 23:46:40|8546.1|8543.8|8546.1|8544.6|8546.5|8544.7|8545.6|8543.7|28
1652053610000|2022-05-08 23:46:50|8546.2|8544.7|8546.3|8544.8|8546.3|8544.8|8546.1|8544.6|5
1652053620000|2022-05-08 23:47:00|8546.2|8544.7|8546.3|8544.1|8546.3|8544.7|8545.8|8544.1|19
1652053630000|2022-05-08 23:47:10|8546.5|8544|8545.9|8544.4|8546.5|8544.7|8545.7|8543.8|16
1652053640000|2022-05-08 23:47:20|8545.8|8544.3|8545.7|8544.2|8545.9|8544.4|8545.7|8544.2|17
1652053650000|2022-05-08 23:47:30|8545.8|8544.3|8545.7|8544.2|8545.8|8544.3|8545.5|8544|14
1652053660000|2022-05-08 23:47:40|8545.5|8544|8545.7|8544.2|8546|8544.2|8545.3|8543.7|23
1652053670000|2022-05-08 23:47:50|8545.8|8544.3|8546.1|8544.6|8546.4|8544.9|8545.8|8544|34
1652053680000|2022-05-08 23:48:00|8546.2|8544.7|8546.2|8544.7|8546.2|8544.7|8546|8544.5|8
1652053690000|2022-05-08 23:48:10|8546.1|8544.6|8546.3|8544.8|8546.5|8544.8|8545.9|8544.3|18
1652053700000|2022-05-08 23:48:20|8546.2|8544.7|8546.4|8544.9|8546.9|8545.2|8546.1|8544.6|28
1652053710000|2022-05-08 23:48:30|8546.3|8544.8|8546.5|8545|8546.6|8545.1|8546.3|8544.8|35
1652053720000|2022-05-08 23:48:40|8546.3|8544.8|8546.5|8545|8546.5|8545|8546.3|8544.8|9
1652053730000|2022-05-08 23:48:50|8546.4|8544.9|8546.7|8545.2|8546.7|8545.2|8546.3|8544.8|24
1652053740000|2022-05-08 23:49:00|8546.6|8545.1|8546.7|8545|8546.9|8545.4|8546.5|8545|12
1652053750000|2022-05-08 23:49:10|8546.6|8544.8|8546.6|8545.1|8546.9|8545.4|8546.6|8544.7|41
1652053760000|2022-05-08 23:49:20|8546.8|8545.3|8546.8|8545.3|8546.9|8545.4|8546.6|8544.8|25
1652053770000|2022-05-08 23:49:30|8546.9|8545.4|8545.5|8544|8546.9|8545.4|8545.2|8543.5|45
1652053780000|2022-05-08 23:49:40|8545.6|8544.1|8545.5|8544|8545.8|8544.3|8544.9|8543.1|23
1652053790000|2022-05-08 23:49:50|8545.4|8543.9|8545.4|8543.7|8545.7|8544.2|8545|8543.2|36
1652053800000|2022-05-08 23:50:00|8545.5|8543.6|8545.5|8543.6|8545.7|8544|8544.9|8543.2|41
1652053810000|2022-05-08 23:50:10|8545.6|8544.1|8545.5|8544|8545.7|8544.1|8545|8543.5|34
1652053820000|2022-05-08 23:50:20|8545.6|8543.7|8545.8|8544.3|8545.9|8544.4|8545|8543.5|35
1652053830000|2022-05-08 23:50:30|8546|8544.2|8545.8|8543.9|8546|8544.3|8545.3|8543.8|31
1652053840000|2022-05-08 23:50:40|8545.6|8544.1|8545.4|8543.9|8545.9|8544.2|8545.3|8543.7|31
1652053850000|2022-05-08 23:50:50|8545.6|8544.1|8545.5|8544|8546|8544.2|8545.2|8543.4|21
1652053860000|2022-05-08 23:51:00|8545.6|8543.8|8545.3|8543.8|8545.6|8544.1|8545.2|8543.7|24
1652053870000|2022-05-08 23:51:10|8545.4|8543.7|8545.1|8543.4|8545.5|8544|8545|8543.3|38
1652053880000|2022-05-08 23:51:20|8545.2|8543.3|8545.1|8543.3|8545.2|8543.5|8544.8|8543.2|30
1652053890000|2022-05-08 23:51:30|8545|8543.4|8545.2|8543.3|8545.3|8543.8|8544.9|8543.2|30
1652053900000|2022-05-08 23:51:40|8545.3|8543.4|8544.9|8543.4|8545.5|8543.7|8544.9|8543.1|15
1652053910000|2022-05-08 23:51:50|8545|8543.5|8545.5|8543.5|8545.6|8543.8|8544.4|8542.6|24
1652053920000|2022-05-08 23:52:00|8545.2|8543.7|8544.9|8543.4|8545.5|8543.8|8544.4|8542.9|32
1652053930000|2022-05-08 23:52:10|8544.8|8543.3|8544.7|8542.9|8545.1|8543.4|8544.6|8542.9|25
1652053940000|2022-05-08 23:52:20|8544.8|8542.7|8545.1|8543.1|8545.1|8543.4|8544.5|8542.7|24
1652053950000|2022-05-08 23:52:30|8545|8543.2|8545|8543.2|8545.1|8543.5|8544.4|8542.9|21
1652053960000|2022-05-08 23:52:40|8545.1|8543.4|8545.1|8543.6|8545.1|8543.6|8544.6|8543.1|32
1652053970000|2022-05-08 23:52:50|8545.2|8543.7|8545.3|8543.4|8545.4|8543.9|8544.9|8543.1|30
1652053980000|2022-05-08 23:53:00|8545|8543.5|8546.3|8544.8|8546.4|8544.8|8544.9|8543.3|30
1652053990000|2022-05-08 23:53:10|8546.2|8544.7|8546.4|8544.5|8546.6|8544.8|8545.8|8544.2|25
1652054000000|2022-05-08 23:53:20|8546.2|8544.4|8546.4|8544.4|8546.7|8544.7|8545.7|8544|34
1652054010000|2022-05-08 23:53:30|8546.1|8544.3|8545.9|8544.4|8546.4|8544.6|8545.7|8544.2|28
1652054020000|2022-05-08 23:53:40|8545.7|8544.2|8545.7|8544.2|8545.9|8544.4|8545.7|8544.2|12
1652054030000|2022-05-08 23:53:50|8545.8|8544.3|8545.9|8544.4|8545.9|8544.4|8545.7|8544.2|10
1652054040000|2022-05-08 23:54:00|8546|8544.5|8545.8|8544.3|8546|8544.5|8545.7|8544.2|12
1652054050000|2022-05-08 23:54:10|8545.7|8544.2|8546|8544.5|8546.1|8544.6|8545.7|8544.2|17
1652054060000|2022-05-08 23:54:20|8545.9|8544.4|8546.1|8544.6|8546.1|8544.6|8545.9|8544.4|9
1652054070000|2022-05-08 23:54:30|8546.3|8544.8|8546.4|8544.9|8546.5|8545|8546.3|8544.8|11
1652054080000|2022-05-08 23:54:40|8546.3|8544.8|8546.1|8544.6|8546.4|8544.9|8546|8544.5|9
1652054090000|2022-05-08 23:54:50|8545.9|8544.4|8545.7|8544.2|8546.1|8544.6|8545.6|8544.1|15
1652054100000|2022-05-08 23:55:00|8545.6|8544.1|8545.5|8544|8545.8|8544.3|8545.1|8543.4|28
1652054110000|2022-05-08 23:55:10|8545.4|8543.9|8545.3|8543.8|8545.5|8544|8545.2|8543.7|14
1652054120000|2022-05-08 23:55:20|8545.4|8543.9|8545.6|8544.1|8545.9|8544.2|8545.3|8543.5|19
1652054130000|2022-05-08 23:55:30|8545.5|8544|8545.9|8544.4|8545.9|8544.4|8545.5|8544|9
1652054140000|2022-05-08 23:55:40|8545.8|8544.3|8545.7|8544.2|8545.9|8544.4|8545.7|8544.2|7
1652054150000|2022-05-08 23:55:50|8545.6|8544.1|8545.7|8544.2|8545.9|8544.4|8545.6|8544.1|18
1652054160000|2022-05-08 23:56:00|8545.8|8544.3|8545.7|8544.2|8545.8|8544.3|8545.5|8544|10
1652054170000|2022-05-08 23:56:10|8545.6|8544.1|8545.8|8544.3|8545.8|8544.3|8545.5|8544|7
1652054180000|2022-05-08 23:56:20|8545.7|8544.2|8545.5|8544|8545.7|8544.2|8545.3|8543.8|9
1652054190000|2022-05-08 23:56:30|8545.4|8543.9|8545.5|8544|8545.6|8544.1|8545.2|8543.7|20
1652054200000|2022-05-08 23:56:40|8545.4|8543.9|8545.4|8543.9|8545.5|8544|8545.3|8543.8|13
1652054210000|2022-05-08 23:56:50|8545.5|8544|8545.8|8544.3|8545.8|8544.3|8545.1|8543.6|16
1652054220000|2022-05-08 23:57:00|8545.6|8544.1|8545.4|8543.9|8545.9|8544.4|8545.3|8543.8|27
1652054230000|2022-05-08 23:57:10|8545.5|8544|8545.5|8544|8545.5|8544|8545.4|8543.9|9
1652054240000|2022-05-08 23:57:20|8545.4|8543.9|8545.3|8543.8|8545.4|8543.9|8545.2|8543.7|10
1652054250000|2022-05-08 23:57:30|8545.4|8543.9|8545.5|8544|8545.5|8544|8545.3|8543.8|6
1652054260000|2022-05-08 23:57:40|8545.4|8543.9|8545.5|8544|8545.6|8544.1|8545.4|8543.9|4
1652054270000|2022-05-08 23:57:50|8545.6|8544.1|8545.6|8544.1|8545.7|8544.2|8545.6|8544.1|3
1652054280000|2022-05-08 23:58:00|8545.5|8544|8545.3|8543.8|8545.6|8544.1|8545.2|8543.7|14
1652054290000|2022-05-08 23:58:10|8545.2|8543.7|8545.3|8543.8|8545.4|8543.9|8545.2|8543.7|8
1652054300000|2022-05-08 23:58:20|8545.4|8543.9|8545|8543.5|8545.4|8543.9|8544.7|8543.2|15
1652054310000|2022-05-08 23:58:30|8544.8|8543.3|8545.3|8543.8|8545.3|8543.8|8544.8|8543.3|10
1652054320000|2022-05-08 23:58:40|8545.4|8543.9|8545.3|8543.8|8545.4|8543.9|8545|8543.5|12
1652054330000|2022-05-08 23:58:50|8545.2|8543.7|8545.1|8543.6|8545.3|8543.8|8544.9|8543.4|15
1652054340000|2022-05-08 23:59:00|8545.2|8543.7|8545.4|8543.9|8545.4|8543.9|8545|8543.5|17
1652054350000|2022-05-08 23:59:10|8545.3|8543.8|8545.6|8544.1|8545.6|8544.1|8545.1|8542.9|17
1652054360000|2022-05-08 23:59:20|8545.5|8544|8545.5|8544|8545.6|8544.1|8545.1|8543.6|19
1652054370000|2022-05-08 23:59:30|8545.6|8544.1|8545.5|8544|8545.7|8544.2|8545.5|8544|6
1652054380000|2022-05-08 23:59:40|8545.6|8544.1|8545.7|8544.2|8545.7|8544.2|8545.4|8543.9|16
1652054390000|2022-05-08 23:59:50|8545.8|8544.3|8545.7|8544.2|8545.8|8544.3|8545.6|8544.1|10
1652054400000|2022-05-09 00:00:00|8545.6|8544.1|8545.3|8543.8|8545.9|8544.4|8545.1|8543.6|21
1652054410000|2022-05-09 00:00:10|8545|8544.1|8545.4|8543.9|8545.4|8544.1|8545|8543.6|8
1652054420000|2022-05-09 00:00:20|8545.2|8543.7|8545.6|8544.1|8545.6|8544.1|8545.1|8543.6|9
1652054430000|2022-05-09 00:00:30|8545.7|8544.2|8545.8|8544.3|8545.8|8544.3|8545.5|8544|10
1652054440000|2022-05-09 00:00:40|8545.9|8544.4|8545.6|8544.1|8545.9|8544.4|8545.2|8544|21
1652054450000|2022-05-09 00:00:50|8545.5|8544|8546|8544.5|8546.2|8544.7|8545.3|8543.8|24
1652054460000|2022-05-09 00:01:00|8545.8|8544.3|8546.1|8544.6|8546.5|8545|8545.7|8544.2|31
1652054470000|2022-05-09 00:01:10|8546.2|8544.7|8545.7|8544.2|8546.2|8544.7|8545.4|8543.9|14
1652054480000|2022-05-09 00:01:20|8545.5|8544|8545.5|8544|8545.6|8544.4|8545.1|8543.8|25
1652054490000|2022-05-09 00:01:30|8545.2|8543.7|8545.8|8544.3|8545.8|8544.3|8545.1|8543.7|23
1652054500000|2022-05-09 00:01:40|8545.7|8544.2|8545.8|8544.3|8545.8|8544.3|8545.5|8544|14
1652054510000|2022-05-09 00:01:50|8545.9|8544.4|8546.5|8545|8546.6|8545.1|8545.8|8544.3|26
1652054520000|2022-05-09 00:02:00|8546.4|8544.9|8546.6|8545.1|8546.6|8545.1|8546.3|8544.8|16
1652054530000|2022-05-09 00:02:10|8546.7|8545.2|8546.5|8545|8546.7|8545.2|8546.5|8545|11
1652054540000|2022-05-09 00:02:20|8546.6|8545.1|8546.5|8545|8546.6|8545.1|8546.4|8544.9|10
1652054550000|2022-05-09 00:02:30|8546.6|8545.1|8547|8545.5|8547.3|8545.9|8546.4|8544.9|34
1652054560000|2022-05-09 00:02:40|8547.2|8545.7|8547.1|8545.6|8547.2|8545.7|8547|8545.5|14
1652054570000|2022-05-09 00:02:50|8547|8545.5|8547|8545.5|8547.1|8546|8546.8|8545.5|8
1652054580000|2022-05-09 00:03:00|8547.1|8545.6|8547.6|8546.1|8547.6|8546.1|8547|8545.5|15
1652054590000|2022-05-09 00:03:10|8547.5|8546|8547.6|8546.1|8547.8|8546.3|8547.5|8546|10
1652054600000|2022-05-09 00:03:20|8547.7|8546.2|8547.6|8546.1|8547.7|8546.2|8547.5|8546|11
1652054610000|2022-05-09 00:03:30|8547.5|8546|8547.1|8545.6|8547.5|8546|8547.1|8545.6|15
1652054620000|2022-05-09 00:03:40|8547.2|8545.7|8547|8545.5|8547.3|8545.8|8546.9|8545.4|14
1652054630000|2022-05-09 00:03:50|8547.1|8545.6|8547.1|8545.6|8547.2|8545.7|8547|8545.5|17
1652054640000|2022-05-09 00:04:00|8547.2|8545.7|8546.8|8545.3|8547.3|8546|8546.7|8545.2|25
1652054650000|2022-05-09 00:04:10|8546.7|8545.2|8546.5|8545.6|8546.9|8545.7|8546.5|8545.2|17
1652054660000|2022-05-09 00:04:20|8546.6|8545.7|8546.8|8545.3|8546.9|8545.7|8546.6|8545.2|4
1652054670000|2022-05-09 00:04:30|8546.7|8545.2|8546.9|8545.4|8547|8545.5|8546.7|8545.2|11
1652054680000|2022-05-09 00:04:40|8546.8|8545.3|8546.7|8545.2|8547.1|8545.7|8546.5|8545.1|18
1652054690000|2022-05-09 00:04:50|8546.8|8545.3|8547.1|8545.6|8547.1|8545.6|8546.7|8545.2|11
1652054700000|2022-05-09 00:05:00|8547|8545.5|8547.4|8545.9|8547.4|8545.9|8546.9|8545.4|18
1652054710000|2022-05-09 00:05:10|8547.3|8545.8|8547.7|8546.2|8547.7|8546.2|8547.3|8545.8|21
1652054720000|2022-05-09 00:05:20|8547.6|8546.1|8548.3|8546.8|8548.5|8547|8547.6|8546.1|22
1652054730000|2022-05-09 00:05:30|8548.4|8546.9|8548.2|8546.7|8548.4|8546.9|8548.1|8546.6|10
1652054740000|2022-05-09 00:05:40|8548.3|8546.8|8548.1|8546.6|8548.3|8546.8|8548|8546.5|12
1652054750000|2022-05-09 00:05:50|8548.2|8546.7|8548.2|8546.7|8548.4|8546.9|8548|8546.5|16
1652054760000|2022-05-09 00:06:00|8548.3|8546.8|8548.4|8546.9|8548.4|8546.9|8548.1|8546.6|6
1652054770000|2022-05-09 00:06:10|8548.3|8546.8|8548.4|8546.9|8548.4|8546.9|8548.3|8546.8|4
1652054780000|2022-05-09 00:06:20|8548.3|8546.8|8548.4|8546.9|8548.5|8547|8548.2|8546.7|8
1652054790000|2022-05-09 00:06:30|8548.3|8546.8|8548.5|8547|8548.5|8547|8548.3|8546.8|3
1652054800000|2022-05-09 00:06:40|8548.4|8546.9|8548.4|8546.9|8548.5|8547|8548.3|8546.8|5
1652054810000|2022-05-09 00:06:50|8548|8547.1|8548.2|8546.7|8548.2|8547.1|8547.7|8546.4|10
1652054820000|2022-05-09 00:07:00|8548.1|8546.6|8548|8546.5|8548.2|8546.7|8548|8546.5|5
1652054830000|2022-05-09 00:07:10|8547.9|8546.4|8548.3|8546.8|8548.6|8547.1|8547.9|8546.4|22
1652054840000|2022-05-09 00:07:20|8548.5|8547|8548.3|8546.8|8548.5|8547|8548.2|8546.7|11
1652054850000|2022-05-09 00:07:30|8548.2|8546.7|8548.8|8547.3|8548.9|8547.4|8548.2|8546.7|19
1652054860000|2022-05-09 00:07:40|8548.7|8547.2|8548.5|8547|8548.9|8547.4|8548.4|8546.9|14
1652054870000|2022-05-09 00:07:50|8548.6|8547.1|8548.5|8547|8548.6|8547.1|8548.5|8547|10
1652054880000|2022-05-09 00:08:00|8548.4|8546.9|8548.4|8546.9|8548.5|8547|8548.4|8546.9|5
1652054890000|2022-05-09 00:08:10|8548.5|8547|8548.5|8547|8548.5|8547|8548.4|8546.9|11
1652054900000|2022-05-09 00:08:20|8548.4|8546.9|8548|8546.5|8548.5|8547|8547.9|8546.4|20
1652054910000|2022-05-09 00:08:30|8548.1|8546.6|8547.6|8546.1|8548.1|8546.6|8547.6|8546.1|10
1652054920000|2022-05-09 00:08:40|8547.7|8546.2|8548|8546.5|8548|8546.5|8547.7|8546.2|20
1652054930000|2022-05-09 00:08:50|8547.9|8546.4|8547.9|8546.4|8548|8546.5|8547.8|8546.3|7
1652054940000|2022-05-09 00:09:00|8548|8546.5|8548|8546.5|8548|8546.5|8547.9|8546.4|3
1652054950000|2022-05-09 00:09:10|8548.1|8546.6|8547.9|8546.4|8548.1|8546.6|8547.9|8546.4|10
1652054960000|2022-05-09 00:09:20|8548|8546.5|8547.4|8545.9|8548|8546.5|8547.3|8545.9|15
1652054970000|2022-05-09 00:09:30|8547.5|8546|8547.5|8546|8547.7|8546.2|8547.5|8546|9
1652054980000|2022-05-09 00:09:40|8547.4|8545.9|8547.5|8546|8547.7|8546.2|8547.3|8545.8|7
1652054990000|2022-05-09 00:09:50|8547.4|8545.9|8547.1|8545.6|8547.6|8546.3|8546.6|8545.3|23
1652055000000|2022-05-09 00:10:00|8547.2|8545.7|8546.9|8545.4|8547.2|8545.7|8546.7|8545.2|18
1652055010000|2022-05-09 00:10:10|8546.8|8545.3|8546.8|8545.3|8547.2|8546|8546.6|8545.2|19
1652055020000|2022-05-09 00:10:20|8546.9|8545.4|8546.4|8544.9|8547|8545.8|8546.3|8544.8|18
1652055030000|2022-05-09 00:10:30|8546.5|8545|8546.5|8545|8546.6|8545.4|8546.2|8544.9|21
1652055040000|2022-05-09 00:10:40|8546.4|8544.9|8546.3|8545.4|8546.5|8545.4|8546.2|8544.9|4
1652055050000|2022-05-09 00:10:50|8546.1|8545.2|8546.2|8545.3|8546.6|8545.4|8546.1|8544.9|12
1652055060000|2022-05-09 00:11:00|8546.3|8545.4|8546.2|8545.3|8546.3|8545.4|8546.1|8545.2|8
1652055070000|2022-05-09 00:11:10|8546.1|8545.2|8546.1|8544.6|8546.3|8545.3|8545.6|8544.5|18
1652055080000|2022-05-09 00:11:20|8546|8544.5|8546.1|8544.6|8546.1|8544.7|8545.4|8544.2|27
1652055090000|2022-05-09 00:11:30|8546|8544.5|8546.1|8544.6|8546.1|8544.6|8545.9|8544.4|10
1652055100000|2022-05-09 00:11:40|8546|8544.5|8546.1|8544.6|8546.1|8544.6|8546|8544.5|2
1652055110000|2022-05-09 00:11:50|8546|8544.5|8546|8544.5|8546|8544.5|8546|8544.5|1
1652055120000|2022-05-09 00:12:00|8545.9|8544.4|8546|8544.5|8546.1|8544.6|8545.9|8544.4|14
1652055130000|2022-05-09 00:12:10|8546.1|8544.6|8546.1|8544.6|8546.2|8544.7|8546.1|8544.6|3
1652055140000|2022-05-09 00:12:20|8545.8|8544.9|8546.1|8544.6|8546.2|8544.9|8545.7|8544.4|12
1652055150000|2022-05-09 00:12:30|8545.8|8544.9|8546.1|8544.6|8546.1|8545|8545.7|8544.5|9
1652055160000|2022-05-09 00:12:40|8546.2|8544.7|8546.3|8544.8|8546.4|8544.9|8546.2|8544.7|4
1652055170000|2022-05-09 00:12:50|8546|8545.1|8546.2|8544.7|8546.4|8545.2|8545.9|8544.7|15
1652055180000|2022-05-09 00:13:00|8546.1|8544.6|8546.7|8545.2|8547.1|8545.8|8546.1|8544.6|22
1652055190000|2022-05-09 00:13:10|8546.8|8545.3|8546.7|8545.2|8546.8|8545.3|8546.6|8545.1|6
1652055200000|2022-05-09 00:13:20|8546.8|8545.9|8547.1|8545.6|8547.4|8546.2|8546.8|8545.4|17
1652055210000|2022-05-09 00:13:30|8547.2|8545.7|8547.1|8545.6|8547.3|8545.8|8546.9|8545.4|13
1652055220000|2022-05-09 00:13:40|8546.8|8545.3|8547|8545.5|8547.1|8545.6|8546.8|8545.3|6
1652055230000|2022-05-09 00:13:50|8546.9|8545.4|8546.9|8545.4|8547|8545.5|8546.8|8545.3|9
1652055240000|2022-05-09 00:14:00|8546.7|8545.2|8546.4|8544.9|8546.8|8545.3|8546.3|8544.8|22
1652055250000|2022-05-09 00:14:10|8546.3|8544.8|8546.3|8544.8|8546.4|8544.9|8546.3|8544.8|11
1652055260000|2022-05-09 00:14:20|8546.5|8545|8546.3|8544.8|8546.5|8545|8546|8544.5|13
1652055270000|2022-05-09 00:14:30|8546.4|8544.9|8546.3|8544.8|8546.4|8544.9|8546.2|8544.7|9
1652055280000|2022-05-09 00:14:40|8546.2|8544.7|8546.2|8544.7|8546.2|8544.7|8546.2|8544.7|1
1652055290000|2022-05-09 00:14:50|8546.3|8544.8|8546.2|8544.7|8546.3|8544.8|8546.1|8544.6|6
1652055300000|2022-05-09 00:15:00|8545.9|8544.4|8545.9|8544.4|8546|8544.5|8545.7|8544.2|27
1652055310000|2022-05-09 00:15:10|8546|8544.5|8545.9|8544.4|8546.2|8544.7|8545.8|8544.3|19
1652055320000|2022-05-09 00:15:20|8545.7|8544.2|8545.4|8543.9|8546|8544.5|8545.4|8543.9|18
1652055330000|2022-05-09 00:15:30|8545.6|8544.1|8545.2|8543.7|8545.6|8544.1|8545.1|8543.6|21
1652055340000|2022-05-09 00:15:40|8545.1|8543.6|8545.1|8543.6|8545.3|8543.8|8544.8|8543.3|22
1652055350000|2022-05-09 00:15:50|8545|8543.5|8545|8543.5|8545.1|8543.6|8544.9|8543.4|13
1652055360000|2022-05-09 00:16:00|8544.9|8543.4|8544.9|8543.4|8545|8543.5|8544.7|8543.2|21
1652055370000|2022-05-09 00:16:10|8544.8|8543.3|8545.3|8543.8|8545.4|8543.9|8544.8|8543.3|20
1652055380000|2022-05-09 00:16:20|8545.4|8543.9|8546.6|8545.1|8546.7|8545.2|8545.3|8543.8|20
1652055390000|2022-05-09 00:16:30|8546.5|8545|8546.4|8544.9|8546.9|8545.4|8546.4|8544.9|25
1652055400000|2022-05-09 00:16:40|8546.5|8545|8545.9|8544.4|8546.5|8545|8545.9|8544.4|23
1652055410000|2022-05-09 00:16:50|8546|8544.5|8546|8544.5|8546.2|8544.7|8545.8|8544.3|17
1652055420000|2022-05-09 00:17:00|8546.1|8544.6|8546|8544.5|8546.1|8544.6|8545.9|8544.4|18
1652055430000|2022-05-09 00:17:10|8545.9|8544.4|8545.9|8544.4|8546.1|8544.6|8545.9|8544.4|15
1652055440000|2022-05-09 00:17:20|8546|8544.5|8546|8544.5|8546.1|8544.6|8545.9|8544.4|7
1652055450000|2022-05-09 00:17:30|8545.9|8544.4|8546|8544.5|8546.1|8544.6|8545.7|8544.2|15
1652055460000|2022-05-09 00:17:40|8545.9|8544.4|8545.9|8544.4|8546|8544.5|8545.8|8544.3|7
1652055470000|2022-05-09 00:17:50|8545.8|8544.3|8545.9|8544.4|8545.9|8544.4|8545.8|8544.3|2
1652055480000|2022-05-09 00:18:00|8545.8|8544.3|8545.4|8543.9|8546|8544.5|8545.2|8543.7|15
1652055490000|2022-05-09 00:18:10|8545.5|8544|8545.4|8543.9|8545.8|8544.3|8545.4|8543.9|17
1652055500000|2022-05-09 00:18:20|8545.3|8544.4|8545.4|8543.9|8545.7|8544.4|8544.9|8543.6|22
1652055510000|2022-05-09 00:18:30|8545.3|8543.8|8545.6|8544.1|8545.7|8544.2|8545.2|8543.7|22
1652055520000|2022-05-09 00:18:40|8545.7|8544.2|8545.9|8544.4|8545.9|8544.4|8545.5|8544|13
1652055530000|2022-05-09 00:18:50|8545.7|8544.2|8545.7|8544.2|8545.8|8544.3|8545.6|8544.1|11
1652055540000|2022-05-09 00:19:00|8545.6|8544.1|8545.2|8543.7|8545.7|8544.4|8544.9|8543.7|18
1652055550000|2022-05-09 00:19:10|8545|8543.5|8545.3|8543.8|8545.4|8543.9|8545|8543.5|14
1652055560000|2022-05-09 00:19:20|8545.2|8543.7|8544.9|8543.4|8545.3|8543.8|8544.9|8543.4|15
1652055570000|2022-05-09 00:19:30|8544.7|8543.8|8545.2|8543.7|8545.3|8543.8|8544.7|8543.5|14
1652055580000|2022-05-09 00:19:40|8545.3|8543.8|8545.1|8543.6|8545.3|8543.8|8545.1|8543.6|3
1652055590000|2022-05-09 00:19:50|8545.2|8543.7|8545.3|8543.8|8545.3|8543.8|8545.1|8543.6|6
1652055600000|2022-05-09 00:20:00|8545.2|8543.7|8545.4|8543.9|8545.5|8544|8545.1|8543.6|24
1652055610000|2022-05-09 00:20:10|8545.3|8543.8|8545.5|8544|8545.9|8544.4|8544.9|8543.4|28
1652055620000|2022-05-09 00:20:20|8545.4|8543.9|8545.8|8544.3|8545.8|8544.3|8545.4|8543.9|21
1652055630000|2022-05-09 00:20:30|8545.7|8544.2|8545.7|8544.2|8545.8|8544.3|8545.7|8544.2|13
1652055640000|2022-05-09 00:20:40|8545.8|8544.3|8546|8544.5|8546.1|8544.9|8545.6|8544.2|35
1652055650000|2022-05-09 00:20:50|8545.9|8544.4|8545.5|8544|8545.9|8544.4|8545.5|8544|8
1652055660000|2022-05-09 00:21:00|8545.7|8544.2|8545.6|8544.1|8545.8|8544.3|8545.6|8544.1|10
1652055670000|2022-05-09 00:21:10|8545.8|8544.3|8545.3|8543.8|8545.8|8544.3|8545.3|8543.8|13
1652055680000|2022-05-09 00:21:20|8545.2|8543.7|8545|8543.5|8545.4|8544|8544.7|8543.4|32
1652055690000|2022-05-09 00:21:30|8545.1|8543.6|8545.3|8543.8|8545.3|8543.8|8545.1|8543.6|7
1652055700000|2022-05-09 00:21:40|8545.1|8543.6|8545.2|8543.7|8545.4|8543.9|8545.1|8543.6|14
1652055710000|2022-05-09 00:21:50|8545.3|8543.8|8545.2|8543.7|8545.4|8543.9|8545|8543.5|20
1652055720000|2022-05-09 00:22:00|8545.3|8543.8|8545.3|8543.8|8545.4|8543.9|8545.1|8543.6|20
1652055730000|2022-05-09 00:22:10|8545.4|8543.9|8545.3|8543.8|8545.5|8544|8545.2|8543.7|25
1652055740000|2022-05-09 00:22:20|8545.2|8543.7|8545.4|8543.9|8545.4|8544.3|8545.1|8543.7|10
1652055750000|2022-05-09 00:22:30|8545.2|8543.7|8545.2|8543.7|8545.4|8543.9|8545.2|8543.7|15
1652055760000|2022-05-09 00:22:40|8545.3|8543.8|8545.2|8543.7|8545.3|8543.8|8545.2|8543.7|4
1652055770000|2022-05-09 00:22:50|8545.3|8543.8|8545.2|8543.7|8545.3|8543.8|8545|8543.5|7
1652055780000|2022-05-09 00:23:00|8545.3|8543.8|8545.1|8543.6|8545.3|8543.8|8545.1|8543.6|11
1652055790000|2022-05-09 00:23:10|8545.2|8543.7|8545|8543.5|8545.2|8543.7|8545|8543.5|8
1652055800000|2022-05-09 00:23:20|8544.9|8543.4|8545|8543.5|8545.2|8543.7|8544.9|8543.4|22
1652055810000|2022-05-09 00:23:30|8544.9|8543.4|8545|8543.5|8545.2|8543.7|8544.9|8543.4|5
1652055820000|2022-05-09 00:23:40|8544.9|8543.4|8545|8543.5|8545.1|8543.6|8544.9|8543.4|7
1652055830000|2022-05-09 00:23:50|8545.1|8543.6|8545.1|8543.6|8545.2|8543.7|8544.9|8543.4|10
1652055840000|2022-05-09 00:24:00|8545.2|8543.7|8544.7|8543.2|8545.2|8543.7|8544.7|8543.2|10
1652055850000|2022-05-09 00:24:10|8544.8|8543.3|8544.8|8543.3|8544.9|8543.4|8544.7|8543.2|5
1652055860000|2022-05-09 00:24:20|8544.7|8543.2|8544.7|8543.2|8544.8|8543.3|8544.7|8543.2|5
1652055870000|2022-05-09 00:24:30|8544.8|8543.3|8544.4|8543.5|8544.8|8543.5|8544.4|8543|14
1652055880000|2022-05-09 00:24:40|8544.5|8543.6|8544.7|8543.2|8544.8|8543.6|8544.5|8543.2|3
1652055890000|2022-05-09 00:24:50|8544.6|8543.1|8544.6|8543.1|8544.7|8543.2|8544.6|8543.1|3
1652055900000|2022-05-09 00:25:00|8544.7|8543.2|8544.7|8543.2|8544.9|8543.6|8544.4|8543.1|19
1652055910000|2022-05-09 00:25:10|8544.8|8543.3|8544.8|8543.3|8544.8|8543.3|8544.7|8543.2|5
1652055920000|2022-05-09 00:25:20|8544.7|8543.2|8544.4|8543.5|8544.8|8543.6|8544.4|8543.1|16
1652055930000|2022-05-09 00:25:30|8544.7|8543.2|8544.5|8543.6|8544.8|8543.6|8544.4|8543.2|5
1652055940000|2022-05-09 00:25:40|8544.4|8543.5|8544.9|8543.4|8544.9|8543.6|8544.3|8543.1|12
1652055950000|2022-05-09 00:25:50|8544.8|8543.3|8544.8|8543.3|8544.9|8543.4|8544.8|8543.3|9
1652055960000|2022-05-09 00:26:00|8544.9|8543.4|8544.8|8543.3|8545|8543.7|8544.5|8543.2|23
1652055970000|2022-05-09 00:26:10|8544.9|8543.4|8544.3|8543.4|8544.9|8543.6|8544.3|8543.2|7
1652055980000|2022-05-09 00:26:20|8544.4|8543.5|8544|8542.5|8545|8543.8|8544|8542.5|19
1652055990000|2022-05-09 00:26:30|8544.1|8542.6|8543.7|8542.2|8544.1|8542.6|8543.6|8542.1|20
1652056000000|2022-05-09 00:26:40|8543.8|8542.3|8543.6|8542.1|8543.8|8542.3|8543.5|8542|7
1652056010000|2022-05-09 00:26:50|8543.5|8542|8543.7|8542.2|8543.7|8542.2|8543.5|8542|3
1652056020000|2022-05-09 00:27:00|8543.6|8542.1|8543.7|8542.2|8543.8|8542.3|8543.6|8542.1|8
1652056030000|2022-05-09 00:27:10|8543.6|8542.1|8543.7|8542.2|8543.9|8542.5|8543.3|8542.1|18
1652056040000|2022-05-09 00:27:20|8543.8|8542.3|8543.9|8542.4|8544.1|8542.6|8543.8|8542.3|9
1652056050000|2022-05-09 00:27:30|8544|8542.5|8544|8542.5|8544.1|8542.6|8543.9|8542.4|13
1652056060000|2022-05-09 00:27:40|8544.1|8542.6|8543.8|8542.3|8544.1|8542.6|8543.7|8542.2|8
1652056070000|2022-05-09 00:27:50|8543.7|8542.2|8543.7|8542.2|8543.8|8542.3|8543.7|8542.2|7
1652056080000|2022-05-09 00:28:00|8543.6|8542.1|8543.6|8542.1|8543.7|8542.2|8543.5|8542|11
1652056090000|2022-05-09 00:28:10|8543.7|8542.2|8543.7|8542.2|8543.7|8542.5|8543.4|8542.1|5
1652056100000|2022-05-09 00:28:20|8543.6|8542.1|8543.7|8542.2|8543.8|8542.5|8543.4|8542.1|10
1652056110000|2022-05-09 00:28:30|8543.8|8542.3|8543.8|8542.3|8544|8542.6|8543.3|8542.1|18
1652056120000|2022-05-09 00:28:40|8543.7|8542.2|8543.7|8542.2|8543.8|8542.3|8543.6|8542.1|13
1652056130000|2022-05-09 00:28:50|8543.8|8542.3|8543.7|8542.2|8543.8|8542.3|8543.7|8542.2|8
1652056140000|2022-05-09 00:29:00|8543.8|8542.3|8544.2|8542.7|8544.2|8542.7|8543.8|8542.3|16
1652056150000|2022-05-09 00:29:10|8544.1|8542.6|8544|8542.5|8544.3|8542.9|8543.6|8542.5|21
1652056160000|2022-05-09 00:29:20|8544.1|8542.6|8544.1|8542.6|8544.1|8542.6|8543.8|8542.3|10
1652056170000|2022-05-09 00:29:30|8544|8542.5|8544.1|8542.6|8544.3|8542.8|8543.7|8542.5|13
1652056180000|2022-05-09 00:29:40|8544.2|8542.7|8544.7|8543.2|8544.7|8543.2|8544.2|8542.7|6
1652056190000|2022-05-09 00:29:50|8544.8|8543.3|8544.8|8543.3|8544.8|8543.3|8544.8|8543.3|1
1652056200000|2022-05-09 00:30:00|8544.6|8543.1|8544.9|8543.4|8545.1|8543.6|8544.6|8543.1|18
1652056210000|2022-05-09 00:30:10|8545|8543.5|8544.8|8543.3|8545|8543.5|8544.7|8543.2|13
1652056220000|2022-05-09 00:30:20|8544.7|8543.2|8544.8|8543.3|8544.9|8543.5|8544.3|8543|16
1652056230000|2022-05-09 00:30:30|8544.9|8543.4|8543.7|8542.2|8544.9|8543.4|8543.7|8542.2|20
1652056240000|2022-05-09 00:30:40|8543.9|8542.4|8543.8|8542.3|8544|8542.5|8543.3|8542.1|25
1652056250000|2022-05-09 00:30:50|8543.9|8542.4|8544|8542.5|8544.1|8542.6|8543.8|8542.3|10
1652056260000|2022-05-09 00:31:00|8543.6|8542.1|8543.8|8542.3|8543.9|8542.4|8543.6|8542.1|7
1652056270000|2022-05-09 00:31:10|8543.9|8542.4|8543.9|8542.4|8543.9|8542.4|8543.9|8542.4|1
1652056280000|2022-05-09 00:31:20|8543.8|8542.3|8544.5|8543|8544.7|8543.2|8543.8|8542.3|16
1652056290000|2022-05-09 00:31:30|8544.4|8542.9|8544.6|8543.1|8544.6|8543.1|8544.4|8542.9|11
1652056300000|2022-05-09 00:31:40|8544.5|8543|8544|8542.5|8544.5|8543|8544|8542.5|11
1652056310000|2022-05-09 00:31:50|8543.9|8542.4|8543.9|8542.4|8544|8542.5|8543.9|8542.4|5
1652056320000|2022-05-09 00:32:00|8544|8542.5|8544.6|8543.1|8544.6|8543.1|8544|8542.5|17
1652056330000|2022-05-09 00:32:10|8544.7|8543.2|8545.1|8543.6|8545.2|8543.8|8544.6|8543.1|23
1652056340000|2022-05-09 00:32:20|8545.2|8543.7|8545.1|8543.6|8545.2|8543.7|8545|8543.5|4
1652056350000|2022-05-09 00:32:30|8545.2|8543.7|8544.8|8543.3|8545.2|8543.7|8544.8|8543.3|11
1652056360000|2022-05-09 00:32:40|8545|8543.5|8544.7|8543.2|8545|8543.5|8544.5|8543|11
1652056370000|2022-05-09 00:32:50|8544.6|8543.1|8544.6|8543.1|8544.7|8543.2|8544.6|8543.1|5
1652056380000|2022-05-09 00:33:00|8544.5|8543|8544.8|8543.3|8544.8|8543.3|8544.3|8542.8|11
1652056390000|2022-05-09 00:33:10|8544.7|8543.2|8544.7|8543.2|8545|8543.5|8544.7|8543.2|13
1652056400000|2022-05-09 00:33:20|8544.3|8542.8|8544.4|8542.9|8544.5|8543|8544.2|8542.7|14
1652056410000|2022-05-09 00:33:30|8544.5|8543|8544.8|8543.3|8544.8|8543.3|8544.4|8542.9|8
1652056420000|2022-05-09 00:33:40|8544.6|8543.1|8544.7|8543.2|8544.8|8543.3|8544.6|8543.1|10
1652056430000|2022-05-09 00:33:50|8544.8|8543.3|8544.8|8543.3|8544.8|8543.3|8544.7|8543.2|3
1652056440000|2022-05-09 00:34:00|8544.7|8543.2|8544.6|8543.1|8544.7|8543.2|8544.5|8543|10
1652056450000|2022-05-09 00:34:10|8544.5|8543|8544.4|8542.9|8544.6|8543.1|8544.4|8542.9|8
1652056460000|2022-05-09 00:34:20|8544.5|8543|8544.2|8542.7|8544.6|8543.1|8544.1|8542.6|15
1652056470000|2022-05-09 00:34:30|8544.3|8542.8|8544.2|8542.7|8544.3|8542.8|8544.2|8542.7|6
1652056480000|2022-05-09 00:34:40|8544.3|8542.8|8544.2|8542.7|8544.4|8542.9|8544.2|8542.7|12
1652056490000|2022-05-09 00:34:50|8544.3|8542.8|8544.5|8543|8544.6|8543.1|8544.2|8542.7|13
1652056500000|2022-05-09 00:35:00|8544.4|8542.9|8544.5|8543|8545|8543.6|8544.3|8542.9|22
1652056510000|2022-05-09 00:35:10|8544.6|8543.1|8544.7|8543.2|8544.8|8543.3|8544.3|8542.8|17
1652056520000|2022-05-09 00:35:20|8544.6|8543.1|8544.5|8543|8544.8|8543.3|8544.5|8543|25
1652056530000|2022-05-09 00:35:30|8544.7|8543.2|8544.8|8543.3|8544.8|8543.3|8544.5|8543|26
1652056540000|2022-05-09 00:35:40|8544.7|8543.2|8545.1|8543.6|8545.1|8543.6|8544.7|8543.2|15
1652056550000|2022-05-09 00:35:50|8545|8543.5|8545.1|8543.6|8545.2|8543.7|8545|8543.5|8
1652056560000|2022-05-09 00:36:00|8545.2|8543.7|8545.3|8543.8|8545.4|8543.9|8545|8543.5|15
1652056570000|2022-05-09 00:36:10|8545.2|8543.7|8545.4|8543.9|8545.5|8544|8545.2|8543.7|5
1652056580000|2022-05-09 00:36:20|8545.3|8543.8|8545|8543.5|8545.3|8543.8|8544.9|8543.4|22
1652056590000|2022-05-09 00:36:30|8545.1|8543.6|8545.1|8543.6|8545.2|8543.7|8545|8543.5|17
1652056600000|2022-05-09 00:36:40|8545.2|8543.7|8544.8|8543.3|8545.2|8543.7|8544.7|8543.2|14
1652056610000|2022-05-09 00:36:50|8544.7|8543.2|8544.7|8543.2|8544.7|8543.2|8544.6|8543.1|3
1652056620000|2022-05-09 00:37:00|8544.6|8543.1|8544.6|8543.7|8544.9|8543.7|8544.6|8543.1|9
1652056630000|2022-05-09 00:37:10|8544.7|8543.8|8544.9|8543.4|8545.1|8543.8|8544.5|8543.3|13
1652056640000|2022-05-09 00:37:20|8545|8543.5|8545|8543.5|8545.1|8543.6|8544.9|8543.4|11
1652056650000|2022-05-09 00:37:30|8544.9|8543.4|8545.2|8543.7|8545.3|8543.8|8544.9|8543.4|14
1652056660000|2022-05-09 00:37:40|8545.1|8543.6|8545.1|8543.6|8545.1|8543.6|8545|8543.5|7
1652056670000|2022-05-09 00:37:50|8545|8543.5|8545.1|8543.6|8545.2|8543.7|8545|8543.5|5
1652056680000|2022-05-09 00:38:00|8545.2|8543.7|8545.2|8543.7|8545.4|8543.9|8545.2|8543.7|15
1652056690000|2022-05-09 00:38:10|8545.3|8543.8|8545.2|8543.7|8545.3|8543.8|8545.1|8543.6|19
1652056700000|2022-05-09 00:38:20|8545.1|8543.6|8545.2|8543.7|8545.3|8543.8|8544.9|8543.4|10
1652056710000|2022-05-09 00:38:30|8545.3|8543.8|8545.3|8543.8|8545.5|8544|8545.1|8543.6|7
1652056720000|2022-05-09 00:38:40|8545.4|8543.9|8545.2|8543.7|8545.4|8543.9|8545.2|8543.7|5
1652056730000|2022-05-09 00:38:50|8545.3|8543.8|8545.4|8543.9|8545.4|8543.9|8545.2|8543.7|4
1652056740000|2022-05-09 00:39:00|8545.5|8544|8545.2|8543.7|8545.5|8544.1|8544.8|8543.6|9
1652056750000|2022-05-09 00:39:10|8545.3|8543.8|8545.3|8543.8|8545.4|8543.9|8545.2|8543.7|11
1652056760000|2022-05-09 00:39:20|8545.4|8543.9|8545.4|8543.9|8545.4|8543.9|8545.3|8543.8|3
1652056770000|2022-05-09 00:39:30|8545.3|8543.8|8545.6|8544.1|8545.8|8544.3|8545.3|8543.8|14
1652056780000|2022-05-09 00:39:40|8545.7|8544.2|8545.6|8544.1|8545.7|8544.5|8545.3|8544.1|8
1652056790000|2022-05-09 00:39:50|8545.7|8544.2|8545.5|8544|8545.7|8544.2|8545.4|8543.9|8
1652056800000|2022-05-09 00:40:00|8545.4|8543.9|8545.5|8544|8545.6|8544.1|8545.4|8543.9|21
1652056810000|2022-05-09 00:40:10|8545.4|8543.9|8545.5|8544|8545.7|8544.4|8545.3|8543.9|15
1652056820000|2022-05-09 00:40:20|8545.6|8544.1|8545.6|8544.1|8545.7|8544.2|8545.5|8544|11
1652056830000|2022-05-09 00:40:30|8545.5|8544|8545.7|8544.2|8545.7|8544.2|8545.5|8544|3
1652056840000|2022-05-09 00:40:40|8545.6|8544.1|8545.5|8544|8545.7|8544.2|8545.5|8544|4
1652056850000|2022-05-09 00:40:50|8545.4|8543.9|8545.7|8544.2|8545.7|8544.2|8545.4|8543.9|4
1652056860000|2022-05-09 00:41:00|8545.6|8544.1|8545.5|8544|8545.6|8544.1|8545.5|8544|4
1652056870000|2022-05-09 00:41:10|8545.6|8544.1|8545.4|8543.9|8545.6|8544.1|8545.3|8543.8|7
1652056880000|2022-05-09 00:41:20|8545.5|8544|8545.5|8544|8545.5|8544|8545.4|8543.9|9
1652056890000|2022-05-09 00:41:30|8545.3|8543.8|8545.3|8543.8|8545.3|8543.8|8545.2|8543.7|11
1652056900000|2022-05-09 00:41:40|8545.4|8543.9|8545.4|8543.9|8545.4|8543.9|8545.4|8543.9|1
1652056910000|2022-05-09 00:41:50|8545.5|8544|8545.2|8543.7|8545.5|8544|8545.2|8543.7|8
1652056920000|2022-05-09 00:42:00|8545.1|8543.6|8544.9|8543.4|8545.2|8543.7|8544.9|8543.4|5
1652056930000|2022-05-09 00:42:10|8545|8543.5|8545.4|8543.9|8545.4|8543.9|8545|8543.5|13
1652056940000|2022-05-09 00:42:20|8545.2|8544.3|8545.7|8544.2|8545.8|8544.3|8545.1|8543.9|12
1652056950000|2022-05-09 00:42:30|8545.6|8544.1|8545.6|8544.1|8545.7|8544.2|8545.6|8544.1|3
1652056960000|2022-05-09 00:42:40|8545.7|8544.2|8546.3|8544.8|8546.4|8545.1|8545.7|8544.2|20
1652056970000|2022-05-09 00:42:50|8546.4|8544.9|8546.4|8544.9|8546.4|8544.9|8546.3|8544.8|15
1652056980000|2022-05-09 00:43:00|8546.5|8545|8546.2|8544.7|8546.5|8545|8546.2|8544.7|11
1652056990000|2022-05-09 00:43:10|8546.3|8544.8|8546.3|8544.8|8546.3|8544.8|8546.2|8544.7|5
1652057000000|2022-05-09 00:43:20|8546.2|8544.7|8546.4|8544.9|8546.4|8544.9|8546.2|8544.7|8
1652057010000|2022-05-09 00:43:30|8546.3|8544.8|8546.5|8545|8546.5|8545|8546.3|8544.8|9
1652057020000|2022-05-09 00:43:40|8546.2|8545.3|8546.8|8545.3|8546.8|8545.6|8546.2|8545.1|14
1652057030000|2022-05-09 00:43:50|8546.7|8545.2|8546.8|8545.3|8546.8|8545.3|8546.7|8545.2|8
1652057040000|2022-05-09 00:44:00|8546.7|8545.2|8547|8545.5|8547|8545.5|8546.7|8545.2|13
1652057050000|2022-05-09 00:44:10|8546.9|8545.4|8547|8545.5|8547|8545.5|8546.8|8545.3|5
1652057060000|2022-05-09 00:44:20|8547.1|8545.6|8547.1|8545.6|8547.1|8545.6|8546.9|8545.4|13
1652057070000|2022-05-09 00:44:30|8547|8545.5|8547|8545.5|8547.1|8545.6|8547|8545.5|3
1652057080000|2022-05-09 00:44:40|8547.1|8545.6|8547.1|8545.6|8547.1|8545.6|8546.9|8545.4|9
1652057090000|2022-05-09 00:44:50|8547|8545.5|8547.2|8545.7|8547.3|8545.8|8547|8545.5|9
1652057100000|2022-05-09 00:45:00|8547.3|8545.8|8546.8|8545.9|8547.3|8545.9|8546.8|8545.6|18
1652057110000|2022-05-09 00:45:10|8546.9|8546|8547|8545.5|8547.2|8546|8546.8|8545.4|12
1652057120000|2022-05-09 00:45:20|8546.7|8545.8|8546.8|8545.9|8547.2|8546|8546.7|8545.5|16
1652057130000|2022-05-09 00:45:30|8546.9|8546|8547.1|8545.6|8547.1|8546|8546.7|8545.5|11
1652057140000|2022-05-09 00:45:40|8547|8545.5|8547.2|8545.7|8547.2|8545.7|8547|8545.5|7
1652057150000|2022-05-09 00:45:50|8547.3|8545.8|8547.1|8545.6|8547.3|8546.1|8546.8|8545.5|17
1652057160000|2022-05-09 00:46:00|8547.2|8545.7|8547.2|8545.7|8547.3|8545.8|8547.1|8545.6|9
1652057170000|2022-05-09 00:46:10|8547.3|8545.8|8547.4|8545.9|8547.4|8545.9|8547.1|8545.6|15
1652057180000|2022-05-09 00:46:20|8547.3|8545.8|8547.3|8545.8|8547.4|8545.9|8547.3|8545.8|7
1652057190000|2022-05-09 00:46:30|8547.4|8545.9|8547.3|8545.8|8547.4|8545.9|8547.3|8545.8|6
1652057200000|2022-05-09 00:46:40|8547.4|8545.9|8548|8546.5|8548.1|8546.6|8547.3|8545.8|14
1652057210000|2022-05-09 00:46:50|8548.1|8546.6|8548.3|8546.8|8548.6|8547.3|8547.9|8546.5|23
1652057220000|2022-05-09 00:47:00|8548.4|8546.9|8548.5|8547|8548.5|8547.2|8548|8546.8|12
1652057230000|2022-05-09 00:47:10|8548.4|8546.9|8548.5|8547|8548.5|8547|8548.4|8546.9|4
1652057240000|2022-05-09 00:47:20|8548.4|8546.9|8548.5|8547|8548.5|8547|8548.4|8546.9|6
1652057250000|2022-05-09 00:47:30|8548.4|8546.9|8548.8|8547.3|8548.9|8547.4|8548.4|8546.9|7
1652057260000|2022-05-09 00:47:40|8548.9|8547.4|8548.9|8548|8549.3|8548.1|8548.9|8547.4|18
1652057270000|2022-05-09 00:47:50|8548.8|8547.9|8549|8548.1|8549.3|8548.1|8548.8|8547.6|11
1652057280000|2022-05-09 00:48:00|8548.9|8548|8548.9|8548|8549|8548.1|8548.9|8548|3
1652057290000|2022-05-09 00:48:10|8549.2|8547.7|8549.1|8547.6|8549.2|8547.7|8549|8547.5|9
1652057300000|2022-05-09 00:48:20|8549|8547.5|8549|8547.5|8549.2|8547.9|8548.7|8547.4|14
1652057310000|2022-05-09 00:48:30|8549.1|8547.6|8548.9|8548|8549.3|8548|8548.9|8547.5|11
1652057320000|2022-05-09 00:48:40|8548.8|8547.9|8549|8547.5|8549.2|8548|8548.8|8547.5|10
1652057330000|2022-05-09 00:48:50|8549.1|8547.6|8549.3|8547.8|8549.4|8547.9|8549.1|8547.6|9
1652057340000|2022-05-09 00:49:00|8549.2|8547.7|8549.4|8547.9|8549.4|8547.9|8549.2|8547.7|6
1652057350000|2022-05-09 00:49:10|8549.5|8548|8549.5|8548|8549.6|8548.1|8549.5|8548|3
1652057360000|2022-05-09 00:49:20|8549.6|8548.1|8549.2|8547.7|8549.7|8548.2|8549.2|8547.7|14
1652057370000|2022-05-09 00:49:30|8549.1|8547.6|8548.6|8547.7|8549.2|8547.8|8548.6|8547.4|14
1652057380000|2022-05-09 00:49:40|8549|8547.5|8548.7|8547.2|8549|8547.7|8548.5|8547.2|8
1652057390000|2022-05-09 00:49:50|8548.5|8547.6|8549.3|8547.8|8549.5|8548|8548.5|8547.1|14
1652057400000|2022-05-09 00:50:00|8549.2|8547.7|8549|8547.5|8549.3|8547.8|8548.6|8547.3|27
1652057410000|2022-05-09 00:50:10|8548.9|8547.4|8549|8547.5|8549.2|8547.9|8548.7|8547.4|15
1652057420000|2022-05-09 00:50:20|8548.9|8548|8548.2|8546.7|8549.4|8548|8547.9|8546.5|24
1652057430000|2022-05-09 00:50:30|8548.3|8546.8|8548.3|8546.8|8548.3|8546.8|8548|8546.5|16
1652057440000|2022-05-09 00:50:40|8548.1|8546.6|8548.2|8546.7|8548.3|8547.2|8548|8546.5|19
1652057450000|2022-05-09 00:50:50|8548.3|8546.8|8548.2|8546.7|8548.3|8546.8|8548.1|8546.6|6
1652057460000|2022-05-09 00:51:00|8548.3|8546.8|8548.1|8546.6|8548.3|8546.8|8548.1|8546.6|11
1652057470000|2022-05-09 00:51:10|8548.2|8546.7|8548.1|8546.6|8548.2|8546.7|8548|8546.5|4
1652057480000|2022-05-09 00:51:20|8548.2|8546.7|8548.8|8547.3|8548.8|8547.4|8548.2|8546.7|14
1652057490000|2022-05-09 00:51:30|8548.9|8547.4|8548.8|8547.3|8548.9|8547.4|8548.7|8547.2|13
1652057500000|2022-05-09 00:51:40|8548.6|8547.1|8548|8546.5|8548.6|8547.3|8547.9|8546.4|16
1652057510000|2022-05-09 00:51:50|8548.1|8546.6|8548.3|8547.4|8548.6|8547.4|8547.9|8546.4|23
1652057520000|2022-05-09 00:52:00|8548.6|8547.1|8548.3|8546.8|8548.6|8547.1|8548.3|8546.8|13
1652057530000|2022-05-09 00:52:10|8548.4|8546.9|8548|8546.5|8548.4|8546.9|8547.7|8546.2|21
1652057540000|2022-05-09 00:52:20|8548.1|8546.6|8548.2|8546.7|8548.4|8546.9|8548|8546.5|24
1652057550000|2022-05-09 00:52:30|8548.1|8546.6|8548.4|8546.9|8548.6|8547.1|8548.1|8546.6|30
1652057560000|2022-05-09 00:52:40|8548.5|8547|8548.7|8547.2|8548.7|8547.2|8548.4|8546.9|19
1652057570000|2022-05-09 00:52:50|8548.8|8547.3|8549.7|8548.2|8549.8|8548.3|8548.8|8547.3|23
1652057580000|2022-05-09 00:53:00|8549.8|8548.3|8549.7|8548.2|8549.8|8548.5|8549.4|8548.1|12
1652057590000|2022-05-09 00:53:10|8549.8|8548.3|8549.7|8548.2|8550|8548.5|8549.3|8547.8|29
1652057600000|2022-05-09 00:53:20|8549.8|8548.3|8549.5|8548|8549.8|8548.3|8548.8|8547.3|20
1652057610000|2022-05-09 00:53:30|8549.6|8548.1|8549.7|8548.2|8550|8548.6|8549.5|8548|25
1652057620000|2022-05-09 00:53:40|8549.8|8548.3|8549.7|8548.2|8549.8|8548.3|8549.6|8548.1|14
1652057630000|2022-05-09 00:53:50|8549.6|8548.1|8550|8548.5|8550.1|8548.6|8549.6|8548.1|16
1652057640000|2022-05-09 00:54:00|8550.1|8548.6|8549.9|8548.4|8550.1|8548.6|8549.4|8547.9|25
1652057650000|2022-05-09 00:54:10|8549.8|8548.3|8550|8548.5|8550.1|8548.6|8549.8|8548.3|17
1652057660000|2022-05-09 00:54:20|8550.1|8548.6|8550.1|8548.6|8550.5|8549|8550|8548.5|17
1652057670000|2022-05-09 00:54:30|8550.2|8548.7|8550|8548.5|8550.3|8548.8|8549.9|8548.4|23
1652057680000|2022-05-09 00:54:40|8550.1|8548.6|8551.5|8550|8552.5|8550.4|8550|8548.5|40
1652057690000|2022-05-09 00:54:50|8551.6|8550.1|8552.7|8551.2|8552.7|8551.2|8551.6|8550.1|40
1652057700000|2022-05-09 00:55:00|8552.6|8551.1|8551.8|8550.3|8552.6|8551.1|8551.6|8550.1|35
1652057710000|2022-05-09 00:55:10|8551.7|8550.2|8551.7|8550.2|8551.9|8550.4|8551.6|8550.1|22
1652057720000|2022-05-09 00:55:20|8551.8|8550.3|8552|8550.5|8552|8550.6|8551.5|8550.2|24
1652057730000|2022-05-09 00:55:30|8551.9|8550.4|8551.9|8550.4|8552.2|8550.7|8551.7|8550.2|27
1652057740000|2022-05-09 00:55:40|8551.8|8550.3|8551.8|8550.3|8551.9|8550.4|8551.8|8550.3|9
1652057750000|2022-05-09 00:55:50|8551.9|8550.4|8551.6|8550.1|8552|8550.5|8551.3|8550|17
1652057760000|2022-05-09 00:56:00|8551.5|8550|8551.5|8550|8551.7|8550.2|8551.4|8549.9|19
1652057770000|2022-05-09 00:56:10|8551.6|8550.1|8551.3|8549.8|8551.7|8550.2|8551.3|8549.8|15
1652057780000|2022-05-09 00:56:20|8551.4|8549.9|8551.1|8549.6|8551.4|8549.9|8551.1|8549.6|14
1652057790000|2022-05-09 00:56:30|8551.2|8549.7|8551.1|8549.6|8551.2|8549.7|8551|8549.5|10
1652057800000|2022-05-09 00:56:40|8551.2|8549.7|8551.2|8549.7|8551.3|8549.8|8551.1|8549.6|15
1652057810000|2022-05-09 00:56:50|8551.1|8549.6|8550.7|8549.2|8551.3|8549.8|8550.7|8549.2|17
1652057820000|2022-05-09 00:57:00|8550.6|8549.1|8550.7|8549.2|8550.8|8549.3|8550.5|8549|20
1652057830000|2022-05-09 00:57:10|8550.6|8549.1|8550.7|8549.2|8550.8|8549.3|8550.6|8549.1|14
1652057840000|2022-05-09 00:57:20|8550.8|8549.3|8550.5|8549|8550.8|8549.5|8550.4|8548.9|15
1652057850000|2022-05-09 00:57:30|8550.6|8549.1|8550.3|8549.4|8550.7|8549.4|8550.1|8548.8|23
1652057860000|2022-05-09 00:57:40|8550.6|8549.1|8550.3|8548.8|8550.7|8549.2|8549.9|8548.6|27
1652057870000|2022-05-09 00:57:50|8550.2|8548.7|8550.3|8548.8|8550.4|8548.9|8550.2|8548.7|6
1652057880000|2022-05-09 00:58:00|8550.4|8548.9|8550.1|8548.6|8550.4|8548.9|8550.1|8548.6|6
1652057890000|2022-05-09 00:58:10|8550.2|8548.7|8550.2|8548.7|8550.7|8549.2|8550|8548.5|14
1652057900000|2022-05-09 00:58:20|8550.3|8548.8|8550|8548.5|8550.4|8549.3|8549.7|8548.2|29
1652057910000|2022-05-09 00:58:30|8550.1|8548.6|8550|8548.5|8550.2|8548.7|8549.9|8548.4|13
1652057920000|2022-05-09 00:58:40|8549.9|8548.4|8550.2|8548.7|8550.5|8549|8549.9|8548.4|16
1652057930000|2022-05-09 00:58:50|8550.3|8548.8|8550.7|8549.2|8550.7|8549.2|8550.3|8548.8|12
1652057940000|2022-05-09 00:59:00|8550.8|8549.3|8550.9|8549.4|8550.9|8549.4|8550.7|8549.2|12
1652057950000|2022-05-09 00:59:10|8550.8|8549.3|8550.5|8549|8550.9|8549.4|8550.4|8548.9|13
1652057960000|2022-05-09 00:59:20|8550.2|8549.3|8550.9|8549.4|8551.1|8549.6|8550.2|8549|26
1652057970000|2022-05-09 00:59:30|8551|8549.5|8550.9|8550|8551.2|8550.1|8550.8|8549.4|10
1652057980000|2022-05-09 00:59:40|8551.1|8549.6|8550.9|8549.4|8551.2|8549.7|8550.9|8549.4|17
1652057990000|2022-05-09 00:59:50|8550.6|8549.7|8550.7|8549.2|8551|8549.7|8550.5|8549.2|23
1652058000000|2022-05-09 01:00:00|8550.8|8549.3|8550.7|8549.2|8551|8549.5|8550.7|8549.2|14
1652058010000|2022-05-09 01:00:10|8550.6|8549.1|8550.4|8548.9|8550.8|8549.3|8550.3|8548.8|13
1652058020000|2022-05-09 01:00:20|8550.3|8548.8|8550.6|8549.1|8550.6|8549.1|8550.3|8548.8|18
1652058030000|2022-05-09 01:00:30|8550.5|8549|8550.6|8549.1|8551|8549.5|8550.4|8548.9|21
1652058040000|2022-05-09 01:00:40|8550.5|8549|8549.6|8548.1|8550.5|8549|8549.6|8548.1|23
1652058050000|2022-05-09 01:00:50|8549.7|8548.2|8549.7|8548.2|8549.8|8548.6|8549.1|8547.8|28
1652058060000|2022-05-09 01:01:00|8549.6|8548.1|8549.1|8547.6|8550.2|8548.7|8549|8547.5|26
1652058070000|2022-05-09 01:01:10|8549.2|8547.7|8549.2|8547.7|8549.2|8547.7|8548.9|8547.4|21
1652058080000|2022-05-09 01:01:20|8549.3|8547.8|8549.6|8548.1|8549.9|8548.4|8549.3|8547.8|28
1652058090000|2022-05-09 01:01:30|8549.7|8548.2|8549.7|8548.2|8549.7|8548.2|8549.5|8548|13
1652058100000|2022-05-09 01:01:40|8549.5|8548|8548|8546.5|8549.5|8548|8547.8|8546.5|23
1652058110000|2022-05-09 01:01:50|8548.1|8546.6|8547.5|8546|8548.1|8546.6|8547.4|8545.9|21
1652058120000|2022-05-09 01:02:00|8547.6|8546.1|8547.7|8546.2|8547.8|8546.5|8547.3|8546|21
1652058130000|2022-05-09 01:02:10|8547.6|8546.1|8547.5|8546.6|8547.8|8546.7|8547.3|8546|15
1652058140000|2022-05-09 01:02:20|8547.6|8546.7|8547.7|8546.2|8547.9|8546.8|8547.6|8546.2|17
1652058150000|2022-05-09 01:02:30|8547.9|8547|8548.2|8546.7|8548.2|8547|8547.9|8546.5|13
1652058160000|2022-05-09 01:02:40|8548.3|8546.8|8548|8546.5|8548.3|8547.1|8547.8|8546.3|28
1652058170000|2022-05-09 01:02:50|8547.9|8546.4|8547|8545.5|8547.9|8546.4|8547|8545.5|25
1652058180000|2022-05-09 01:03:00|8547.1|8545.6|8546.5|8545|8547.3|8545.8|8546.5|8545|18
1652058190000|2022-05-09 01:03:10|8546.6|8545.1|8546.7|8545.2|8546.9|8545.6|8546.5|8545.1|16
1652058200000|2022-05-09 01:03:20|8546.8|8545.3|8546.8|8545.3|8546.8|8545.5|8546.4|8545.2|8
1652058210000|2022-05-09 01:03:30|8546.7|8545.2|8547.1|8545.6|8547.2|8545.7|8546.7|8545.2|12
1652058220000|2022-05-09 01:03:40|8547|8545.5|8547.1|8545.6|8547.2|8545.7|8547|8545.5|10
1652058230000|2022-05-09 01:03:50|8547|8545.5|8546.9|8545.4|8547.1|8545.6|8546.5|8545|17
1652058240000|2022-05-09 01:04:00|8546.8|8545.3|8546.9|8545.4|8546.9|8545.4|8546.6|8545.1|8
1652058250000|2022-05-09 01:04:10|8547|8545.5|8547.5|8546|8547.7|8546.2|8547|8545.5|17
1652058260000|2022-05-09 01:04:20|8547.4|8545.9|8547.5|8546|8547.8|8546.3|8547.3|8545.8|25
1652058270000|2022-05-09 01:04:30|8547.4|8545.9|8547|8545.5|8547.5|8546|8546.9|8545.4|21
1652058280000|2022-05-09 01:04:40|8547.1|8545.6|8547.6|8546.1|8548.1|8546.8|8547.1|8545.6|25
1652058290000|2022-05-09 01:04:50|8547.7|8546.2|8547.6|8546.1|8548|8546.5|8547.6|8546.1|28
1652058300000|2022-05-09 01:05:00|8547.7|8546.2|8547.8|8546.3|8547.9|8546.6|8547.4|8546.1|13
1652058310000|2022-05-09 01:05:10|8547.7|8546.2|8547.5|8546|8547.8|8546.3|8547.5|8546|13
1652058320000|2022-05-09 01:05:20|8547.6|8546.1|8548|8546.5|8548|8546.5|8547.4|8546|21
1652058330000|2022-05-09 01:05:30|8547.9|8546.4|8548.1|8546.6|8548.1|8546.6|8547.8|8546.3|6
1652058340000|2022-05-09 01:05:40|8548.2|8546.7|8547.8|8546.3|8548.2|8546.7|8547.7|8546.2|17
1652058350000|2022-05-09 01:05:50|8547.9|8546.4|8548.3|8546.8|8548.3|8546.8|8547.8|8546.3|18
1652058360000|2022-05-09 01:06:00|8548.4|8546.9|8548.8|8547.3|8548.9|8547.4|8548.3|8546.9|16
1652058370000|2022-05-09 01:06:10|8548.9|8547.4|8549.1|8547.6|8549.2|8547.7|8548.9|8547.4|8
1652058380000|2022-05-09 01:06:20|8549|8547.5|8549.3|8547.8|8549.4|8547.9|8548.9|8547.4|17
1652058390000|2022-05-09 01:06:30|8549.4|8547.9|8549.4|8547.9|8549.4|8547.9|8549.2|8547.7|19
1652058400000|2022-05-09 01:06:40|8549.5|8548|8549.3|8547.8|8549.5|8548|8549.3|8547.8|11
1652058410000|2022-05-09 01:06:50|8549.2|8547.7|8549.2|8547.7|8549.2|8547.7|8549.2|8547.7|1
1652058420000|2022-05-09 01:07:00|8549|8547.5|8549.2|8547.7|8549.3|8548.1|8549|8547.5|14
1652058430000|2022-05-09 01:07:10|8549.1|8547.6|8549.2|8547.7|8549.4|8547.9|8549.1|8547.6|19
1652058440000|2022-05-09 01:07:20|8549.1|8547.6|8549.3|8547.8|8549.4|8547.9|8549.1|8547.6|17
1652058450000|2022-05-09 01:07:30|8549.4|8547.9|8549.2|8547.7|8549.4|8547.9|8549.1|8547.6|9
1652058460000|2022-05-09 01:07:40|8549.1|8547.6|8549.2|8547.7|8549.5|8548.3|8549.1|8547.6|13
1652058470000|2022-05-09 01:07:50|8549.3|8547.8|8549.1|8547.6|8549.3|8547.8|8549.1|8547.6|3
1652058480000|2022-05-09 01:08:00|8549.2|8547.7|8549.8|8548.3|8549.8|8548.3|8549|8547.5|25
1652058490000|2022-05-09 01:08:10|8549.9|8548.4|8549.7|8548.2|8549.9|8548.6|8549.5|8548|22
1652058500000|2022-05-09 01:08:20|8549.6|8548.1|8549.7|8548.2|8550|8548.6|8549.5|8548.1|17
1652058510000|2022-05-09 01:08:30|8549.6|8548.1|8549.6|8548.1|8549.7|8548.2|8549.3|8547.8|15
1652058520000|2022-05-09 01:08:40|8549.5|8548|8549|8547.5|8549.7|8548.2|8549|8547.5|20
1652058530000|2022-05-09 01:08:50|8548.9|8547.4|8548.8|8547.3|8549|8547.5|8548.6|8547.1|21
1652058540000|2022-05-09 01:09:00|8549.1|8547.6|8548.8|8547.3|8549.2|8547.7|8548.7|8547.2|20
1652058550000|2022-05-09 01:09:10|8548.5|8547.6|8548.8|8547.3|8549.3|8547.8|8548.5|8547|23
1652058560000|2022-05-09 01:09:20|8548.9|8547.4|8548.9|8547.4|8549.2|8547.8|8548.6|8547.3|20
1652058570000|2022-05-09 01:09:30|8549.1|8547.6|8549.2|8547.7|8549.2|8547.7|8549.1|8547.6|10
1652058580000|2022-05-09 01:09:40|8549.1|8547.6|8549.3|8547.8|8549.3|8547.8|8549.1|8547.6|11
1652058590000|2022-05-09 01:09:50|8549.2|8547.7|8548.8|8547.3|8549.3|8547.8|8548.8|8547.3|11
1652058600000|2022-05-09 01:10:00|8548.7|8547.2|8549|8547.5|8549.1|8547.6|8548.6|8547.1|20
1652058610000|2022-05-09 01:10:10|8548.9|8547.4|8549.1|8547.6|8549.1|8547.6|8548.5|8547|20
1652058620000|2022-05-09 01:10:20|8549|8547.5|8549.4|8547.9|8549.4|8547.9|8549|8547.5|8
1652058630000|2022-05-09 01:10:30|8549.3|8547.8|8549.5|8548|8549.6|8548.1|8549.3|8547.8|4
1652058640000|2022-05-09 01:10:40|8549.6|8548.1|8549.6|8548.1|8549.6|8548.1|8549.4|8547.9|8
1652058650000|2022-05-09 01:10:50|8549.7|8548.2|8550.4|8548.9|8550.4|8548.9|8549.7|8548.2|16
1652058660000|2022-05-09 01:11:00|8550.3|8548.8|8550|8548.5|8550.3|8548.8|8549.9|8548.4|20
1652058670000|2022-05-09 01:11:10|8549.9|8548.4|8550.2|8548.7|8550.3|8548.8|8549.9|8548.4|10
1652058680000|2022-05-09 01:11:20|8550.3|8548.8|8550.5|8549|8550.5|8549|8550.2|8548.7|13
1652058690000|2022-05-09 01:11:30|8550.4|8548.9|8550.7|8549.2|8550.9|8549.4|8550.4|8548.9|19
1652058700000|2022-05-09 01:11:40|8550.8|8549.3|8551.4|8549.9|8551.4|8549.9|8550.5|8549|27
1652058710000|2022-05-09 01:11:50|8551.5|8550|8551.7|8550.2|8551.8|8550.3|8551.4|8549.9|14
1652058720000|2022-05-09 01:12:00|8551.6|8550.1|8551.2|8549.7|8551.7|8550.2|8551.2|8549.7|13
1652058730000|2022-05-09 01:12:10|8551.3|8549.8|8551.5|8550|8551.5|8550|8551.2|8549.7|17
1652058740000|2022-05-09 01:12:20|8551.6|8550.1|8551.9|8550.4|8552|8550.5|8551.6|8550.1|21
1652058750000|2022-05-09 01:12:30|8552|8550.5|8552.1|8550.6|8552.2|8550.7|8551.9|8550.4|17
1652058760000|2022-05-09 01:12:40|8552.2|8550.7|8552.3|8550.8|8552.3|8550.8|8552.1|8550.6|10
1652058770000|2022-05-09 01:12:50|8552.2|8550.7|8552.5|8551|8552.7|8551.2|8552.2|8550.7|24
1652058780000|2022-05-09 01:13:00|8552.4|8550.9|8552.5|8551|8552.7|8551.2|8552.4|8550.9|10
1652058790000|2022-05-09 01:13:10|8552.6|8551.1|8552.6|8551.1|8552.6|8551.1|8552.4|8550.9|13
1652058800000|2022-05-09 01:13:20|8552.7|8551.2|8552.6|8551.1|8552.7|8551.2|8552.5|8551|10
1652058810000|2022-05-09 01:13:30|8552.7|8551.2|8552.6|8551.1|8552.7|8551.2|8552.5|8551|8
1652058820000|2022-05-09 01:13:40|8552.5|8551|8552.6|8551.1|8552.6|8551.1|8552.5|8551|16
1652058830000|2022-05-09 01:13:50|8552.5|8551|8552.7|8551.2|8552.7|8551.4|8552.2|8551|9
1652058840000|2022-05-09 01:14:00|8552.6|8551.1|8552.6|8551.1|8552.7|8551.4|8552.3|8551|6
1652058850000|2022-05-09 01:14:10|8552.5|8551|8552.3|8550.8|8552.6|8551.1|8552|8550.6|17
1652058860000|2022-05-09 01:14:20|8552.4|8550.9|8552|8550.5|8552.4|8550.9|8552|8550.5|21
1652058870000|2022-05-09 01:14:30|8552.1|8550.6|8552.3|8550.8|8552.3|8550.8|8551.7|8550.4|18
1652058880000|2022-05-09 01:14:40|8552.2|8550.7|8552.3|8550.8|8552.4|8550.9|8552.2|8550.7|12
1652058890000|2022-05-09 01:14:50|8552.2|8550.7|8552.2|8550.7|8552.3|8550.8|8552.1|8550.6|13
1652058900000|2022-05-09 01:15:00|8552.1|8550.6|8552.7|8551.2|8553.1|8551.6|8551.8|8550.6|31
1652058910000|2022-05-09 01:15:10|8553|8551.5|8553.3|8551.8|8553.3|8551.8|8553|8551.5|12
1652058920000|2022-05-09 01:15:20|8553.2|8551.7|8553.5|8552|8553.6|8552.1|8553.2|8551.7|16
1652058930000|2022-05-09 01:15:30|8553.4|8551.9|8553.6|8552.1|8553.7|8552.3|8553.2|8551.9|24
1652058940000|2022-05-09 01:15:40|8553.7|8552.2|8553.2|8552.3|8553.7|8552.5|8553.1|8551.9|21
1652058950000|2022-05-09 01:15:50|8553.5|8552|8553.5|8552|8553.5|8552.3|8553.1|8551.9|13
1652058960000|2022-05-09 01:16:00|8553.1|8552.2|8553.6|8552.1|8553.8|8552.5|8553.1|8551.9|22
1652058970000|2022-05-09 01:16:10|8553.7|8552.2|8553.6|8552.1|8553.9|8552.5|8553.3|8552|16
1652058980000|2022-05-09 01:16:20|8553.5|8552|8553.2|8552.3|8553.6|8552.3|8553.1|8551.9|9
1652058990000|2022-05-09 01:16:30|8553.5|8552|8553.5|8552|8553.5|8552|8553.2|8551.7|7
1652059000000|2022-05-09 01:16:40|8553.4|8551.9|8553.1|8552.2|8553.5|8552.3|8553.1|8551.8|14
1652059010000|2022-05-09 01:16:50|8553|8552.1|8553.5|8552|8553.5|8552.3|8553|8552|4
1652059020000|2022-05-09 01:17:00|8553.3|8552.4|8553.5|8552|8553.6|8552.4|8553.2|8552|7
1652059030000|2022-05-09 01:17:10|8553.6|8552.1|8553.6|8552.1|8553.6|8552.1|8553.5|8552|5
1652059040000|2022-05-09 01:17:20|8553.7|8552.2|8553.6|8552.1|8553.7|8552.2|8553.6|8552.1|8
1652059050000|2022-05-09 01:17:30|8553.7|8552.2|8554.5|8553|8554.5|8553|8553.7|8552.2|12
1652059060000|2022-05-09 01:17:40|8554.2|8552.7|8554.1|8552.6|8554.3|8552.8|8554|8552.5|11
1652059070000|2022-05-09 01:17:50|8554.3|8552.8|8553.8|8552.3|8554.3|8552.8|8553.6|8552.3|17
1652059080000|2022-05-09 01:18:00|8553.9|8552.4|8553.4|8551.9|8554|8552.5|8553.2|8551.9|28
1652059090000|2022-05-09 01:18:10|8553.5|8552|8553.2|8551.7|8553.5|8552.2|8553.1|8551.7|17
1652059100000|2022-05-09 01:18:20|8553.3|8551.8|8553.5|8552|8553.8|8552.3|8553.2|8551.7|8
1652059110000|2022-05-09 01:18:30|8553.4|8551.9|8553|8551.5|8553.4|8551.9|8552.9|8551.4|11
1652059120000|2022-05-09 01:18:40|8552.9|8551.4|8552.7|8551.2|8553|8551.5|8552.7|8551.2|8
1652059130000|2022-05-09 01:18:50|8552.6|8551.1|8552.7|8551.2|8552.7|8551.2|8552.6|8551.1|4
1652059140000|2022-05-09 01:19:00|8552.8|8551.3|8552.7|8551.2|8552.9|8551.4|8552.7|8551.2|10
1652059150000|2022-05-09 01:19:10|8552.8|8551.3|8552.5|8551|8552.8|8551.3|8552.5|8551|16
1652059160000|2022-05-09 01:19:20|8552.6|8551.1|8552.4|8550.9|8552.6|8551.1|8552.4|8550.9|13
1652059170000|2022-05-09 01:19:30|8552.3|8550.8|8552|8550.5|8552.3|8550.8|8552|8550.5|5
1652059180000|2022-05-09 01:19:40|8551.9|8550.4|8552.1|8550.6|8552.2|8550.7|8551.9|8550.4|15
1652059190000|2022-05-09 01:19:50|8552|8550.5|8552|8550.5|8552.1|8550.6|8551.9|8550.4|9
1652059200000|2022-05-09 01:20:00|8552.2|8550.7|8552|8550.5|8552.2|8550.7|8552|8550.5|11
1652059210000|2022-05-09 01:20:10|8551.9|8550.4|8552.1|8550.6|8552.1|8550.6|8551.9|8550.4|6
1652059220000|2022-05-09 01:20:20|8552|8550.5|8552|8550.5|8552.2|8550.7|8552|8550.5|12
1652059230000|2022-05-09 01:20:30|8552.1|8550.6|8552|8550.5|8552.1|8550.6|8552|8550.5|2
1652059240000|2022-05-09 01:20:40|8551.9|8550.4|8551.9|8550.4|8552|8550.5|8551.9|8550.4|5
1652059250000|2022-05-09 01:20:50|8551.8|8550.3|8551.8|8550.3|8551.9|8550.4|8551.8|8550.3|3
1652059260000|2022-05-09 01:21:00|8551.5|8550.6|8551.4|8549.9|8551.7|8550.6|8551.4|8549.9|19
1652059270000|2022-05-09 01:21:10|8551.5|8550|8551.6|8550.1|8551.8|8550.3|8551.4|8549.9|23
1652059280000|2022-05-09 01:21:20|8551.7|8550.2|8551.2|8549.7|8551.7|8550.2|8551.1|8549.6|16
1652059290000|2022-05-09 01:21:30|8551.3|8549.8|8551.7|8550.2|8551.7|8550.3|8551.2|8549.8|10
1652059300000|2022-05-09 01:21:40|8551.8|8550.3|8551.6|8550.1|8551.8|8550.3|8551.6|8550.1|5
1652059310000|2022-05-09 01:21:50|8551.5|8550|8551.5|8550|8551.8|8550.3|8551.4|8549.9|18
1652059320000|2022-05-09 01:22:00|8551.6|8550.1|8551.3|8549.8|8551.6|8550.1|8551.1|8549.6|24
1652059330000|2022-05-09 01:22:10|8551.2|8549.7|8551.2|8549.7|8551.4|8549.9|8551.2|8549.7|17
1652059340000|2022-05-09 01:22:20|8551.3|8549.8|8551.1|8549.6|8551.3|8549.8|8551.1|8549.6|16
1652059350000|2022-05-09 01:22:30|8551|8549.5|8551.2|8549.7|8551.3|8549.8|8550.9|8549.4|17
1652059360000|2022-05-09 01:22:40|8551.3|8549.8|8551.1|8549.6|8551.3|8549.8|8551.1|8549.6|13
1652059370000|2022-05-09 01:22:50|8551.2|8549.7|8551|8549.5|8551.3|8549.8|8551|8549.5|9
1652059380000|2022-05-09 01:23:00|8551.1|8549.6|8550.8|8549.3|8551.1|8549.6|8550.8|8549.3|15
1652059390000|2022-05-09 01:23:10|8550.9|8549.4|8551|8549.5|8551|8549.5|8550.9|8549.4|10
1652059400000|2022-05-09 01:23:20|8550.9|8549.4|8550.7|8549.2|8551|8549.5|8550.7|8549.2|8
1652059410000|2022-05-09 01:23:30|8550.8|8549.3|8550.7|8549.2|8550.8|8549.3|8550.5|8549|7
1652059420000|2022-05-09 01:23:40|8550.6|8549.1|8550.8|8549.3|8550.8|8549.3|8550.6|8549.1|11
1652059430000|2022-05-09 01:23:50|8550.7|8549.2|8550.6|8549.1|8550.7|8549.2|8550.6|8549.1|6
1652059440000|2022-05-09 01:24:00|8550.7|8549.2|8550.6|8549.1|8550.9|8549.4|8550.5|8549|9
1652059450000|2022-05-09 01:24:10|8550.7|8549.2|8550.6|8549.1|8551|8549.5|8550.5|8549|14
1652059460000|2022-05-09 01:24:20|8550.5|8549|8550.9|8549.4|8550.9|8549.4|8550.4|8548.9|17
1652059470000|2022-05-09 01:24:30|8550.8|8549.3|8550.7|8549.2|8550.9|8549.4|8550.5|8549|16
1652059480000|2022-05-09 01:24:40|8550.6|8549.1|8550.7|8549.2|8550.8|8549.3|8550.6|8549.1|6
1652059490000|2022-05-09 01:24:50|8550.8|8549.3|8551.8|8550.3|8551.9|8550.4|8550.7|8549.2|10
1652059500000|2022-05-09 01:25:00|8551.9|8550.4|8552.1|8550.6|8552.2|8550.7|8551.8|8550.3|15
1652059510000|2022-05-09 01:25:10|8552|8550.5|8552|8550.5|8552.1|8550.6|8551.8|8550.3|15
1652059520000|2022-05-09 01:25:20|8552.1|8550.6|8551.9|8550.4|8552.1|8550.6|8551.9|8550.4|7
1652059530000|2022-05-09 01:25:30|8552|8550.5|8552.2|8550.7|8552.4|8550.9|8551.8|8550.3|26
1652059540000|2022-05-09 01:25:40|8552.1|8550.6|8551.9|8550.4|8552.1|8550.6|8551.7|8550.2|12
1652059550000|2022-05-09 01:25:50|8551.8|8550.3|8551.9|8550.4|8551.9|8550.4|8551.8|8550.3|2
1652059560000|2022-05-09 01:26:00|8551.7|8550.2|8551.7|8550.2|8551.8|8550.3|8551.6|8550.1|7
1652059570000|2022-05-09 01:26:10|8551.6|8550.1|8551.5|8550|8551.8|8550.3|8551.4|8549.9|10
1652059580000|2022-05-09 01:26:20|8551.4|8549.9|8551.4|8549.9|8551.5|8550|8551.2|8549.7|9
1652059590000|2022-05-09 01:26:30|8551.5|8550|8551.5|8550|8551.6|8550.1|8551.5|8550|7
1652059600000|2022-05-09 01:26:40|8551.4|8549.9|8551.4|8549.9|8551.5|8550|8551.3|8549.8|5
1652059610000|2022-05-09 01:26:50|8551.5|8550|8551.4|8549.9|8551.5|8550|8551.4|8549.9|4
1652059620000|2022-05-09 01:27:00|8551.5|8550|8551.5|8550|8551.7|8550.2|8551.5|8550|9
1652059630000|2022-05-09 01:27:10|8551.6|8550.1|8551.6|8550.1|8551.6|8550.1|8551.5|8550|3
1652059640000|2022-05-09 01:27:20|8551.5|8550|8551.5|8550|8551.6|8550.1|8551.5|8550|7
1652059660000|2022-05-09 01:27:40|8551.6|8550.1|8551.4|8549.9|8551.6|8550.1|8551.3|8549.8|17
1652059670000|2022-05-09 01:27:50|8551.3|8549.8|8551.4|8549.9|8551.5|8550|8551.3|8549.8|8
1652059680000|2022-05-09 01:28:00|8551.5|8550|8551.3|8549.8|8551.6|8550.1|8551.2|8549.7|15
1652059690000|2022-05-09 01:28:10|8551.4|8549.9|8552.3|8550.8|8552.4|8550.9|8551.1|8549.8|15
1652059700000|2022-05-09 01:28:20|8552.2|8550.7|8552.2|8550.7|8552.4|8550.9|8552.1|8550.6|11
1652059710000|2022-05-09 01:28:30|8552.3|8550.8|8552.2|8550.7|8552.3|8550.8|8552|8550.5|10
1652059720000|2022-05-09 01:28:40|8552|8550.5|8552.2|8550.7|8552.3|8550.8|8552|8550.5|18
1652059730000|2022-05-09 01:28:50|8552.1|8550.6|8552.2|8550.7|8552.2|8550.7|8552.1|8550.6|6
1652059740000|2022-05-09 01:29:00|8552.3|8550.8|8552.2|8550.7|8552.3|8550.8|8552|8550.5|17
1652059750000|2022-05-09 01:29:10|8552.1|8550.6|8552.2|8550.7|8552.3|8550.8|8551.9|8550.4|16
1652059760000|2022-05-09 01:29:20|8552.3|8550.8|8552.1|8550.6|8552.3|8550.8|8552.1|8550.6|15
1652059770000|2022-05-09 01:29:30|8552.2|8550.7|8552|8550.5|8552.5|8551|8551.9|8550.4|19
1652059780000|2022-05-09 01:29:40|8551.9|8550.4|8551.8|8550.3|8552|8550.5|8551.7|8550.2|12
1652059790000|2022-05-09 01:29:50|8551.7|8550.2|8551.9|8550.4|8551.9|8550.4|8551.7|8550.2|3
1652059800000|2022-05-09 01:30:00|8552|8550.5|8552.4|8550.9|8552.4|8550.9|8552|8550.5|15
1652059810000|2022-05-09 01:30:10|8552.3|8550.8|8552.4|8550.9|8552.4|8550.9|8551.9|8550.4|21
1652059820000|2022-05-09 01:30:20|8552.5|8551|8552.3|8550.8|8552.5|8551|8552.3|8550.8|13
1652059830000|2022-05-09 01:30:30|8552.2|8550.7|8552.2|8550.7|8552.5|8551|8552.2|8550.7|26
1652059840000|2022-05-09 01:30:40|8552.1|8550.6|8552|8550.5|8552.1|8550.6|8552|8550.5|12
1652059850000|2022-05-09 01:30:50|8552.1|8550.6|8552.2|8550.7|8552.2|8550.7|8552|8550.5|10
1652059860000|2022-05-09 01:31:00|8552.1|8550.6|8551.9|8550.4|8552.2|8550.7|8551.8|8550.3|12
1652059870000|2022-05-09 01:31:10|8552|8550.5|8552|8550.5|8552.1|8550.6|8551.9|8550.4|9
1652059880000|2022-05-09 01:31:20|8551.9|8550.4|8552|8550.5|8552.1|8550.6|8551.8|8550.3|10
1652059890000|2022-05-09 01:31:30|8552.1|8550.6|8551.9|8550.4|8552.1|8550.6|8551.8|8550.3|10
1652059900000|2022-05-09 01:31:40|8551.8|8550.3|8551.6|8550.1|8551.9|8550.4|8551.5|8550|14
1652059910000|2022-05-09 01:31:50|8551.7|8550.2|8551.7|8550.2|8551.8|8550.3|8551.7|8550.2|3
1652059920000|2022-05-09 01:32:00|8551.6|8550.1|8551.6|8550.1|8551.7|8550.2|8551.5|8550|13
1652059930000|2022-05-09 01:32:10|8551.5|8550|8552.5|8551|8552.5|8551|8551.5|8550|10
1652059940000|2022-05-09 01:32:20|8552.4|8550.9|8552.8|8551.3|8552.8|8551.3|8552.4|8550.9|13
1652059950000|2022-05-09 01:32:30|8552.7|8551.2|8552.7|8551.2|8552.9|8551.4|8552.7|8551.2|11
1652059960000|2022-05-09 01:32:40|8552.6|8551.1|8552.8|8551.3|8552.8|8551.3|8552.5|8551|14
1652059970000|2022-05-09 01:32:50|8552.7|8551.2|8552.8|8551.3|8552.8|8551.3|8552.7|8551.2|10
1652059980000|2022-05-09 01:33:00|8553.1|8551.6|8552.8|8551.3|8553.2|8551.7|8552.8|8551.3|12
1652059990000|2022-05-09 01:33:10|8552.7|8551.2|8552.7|8551.2|8553.2|8551.7|8552.6|8551.1|14
1652060000000|2022-05-09 01:33:20|8552.6|8551.1|8552.9|8551.4|8552.9|8551.4|8552.6|8551.1|6
1652060010000|2022-05-09 01:33:30|8552.8|8551.3|8552.6|8551.1|8552.8|8551.3|8552.6|8551.1|10
1652060020000|2022-05-09 01:33:40|8552.7|8551.2|8552.2|8550.7|8552.7|8551.2|8552.1|8550.6|19
1652060030000|2022-05-09 01:33:50|8552.3|8550.8|8552.3|8550.8|8552.3|8550.8|8552.2|8550.7|5
1652060040000|2022-05-09 01:34:00|8552.2|8550.7|8552.2|8550.7|8552.3|8550.8|8552.1|8550.6|5
1652060050000|2022-05-09 01:34:10|8552.3|8550.8|8552.2|8550.7|8552.3|8550.8|8552.1|8550.6|11
1652060060000|2022-05-09 01:34:20|8552.1|8550.6|8552.1|8550.6|8552.2|8550.7|8552|8550.5|5
1652060070000|2022-05-09 01:34:30|8552.2|8550.7|8552.7|8551.2|8552.7|8551.2|8552.1|8550.6|14
1652060080000|2022-05-09 01:34:40|8552.6|8551.1|8552.5|8551|8552.7|8551.2|8552.4|8550.9|18
1652060090000|2022-05-09 01:34:50|8552.6|8551.1|8552.5|8551|8552.6|8551.1|8552.4|8550.9|15
1652060100000|2022-05-09 01:35:00|8552.4|8550.9|8552.7|8551.2|8552.7|8551.2|8552.4|8550.9|5
1652060110000|2022-05-09 01:35:10|8552.5|8551|8552.8|8551.3|8552.8|8551.3|8552.5|8551|7
1652060120000|2022-05-09 01:35:20|8552.6|8551.1|8552.8|8551.3|8552.8|8551.3|8552.5|8551|8
1652060130000|2022-05-09 01:35:30|8552.7|8551.2|8552.7|8551.2|8552.9|8551.4|8552.7|8551.2|10
1652060140000|2022-05-09 01:35:40|8552.8|8551.3|8552.9|8551.4|8553|8551.5|8552.6|8551.1|10
1652060150000|2022-05-09 01:35:50|8553|8551.5|8553.1|8551.6|8553.1|8551.6|8552.7|8551.2|15
1652060160000|2022-05-09 01:36:00|8553|8551.5|8553|8551.5|8553.1|8551.6|8552.9|8551.4|14
1652060170000|2022-05-09 01:36:10|8552.9|8551.4|8552.8|8551.3|8553|8551.5|8552.8|8551.3|14
1652060180000|2022-05-09 01:36:20|8552.9|8551.4|8552.5|8551|8552.9|8551.4|8552.5|8551|10
1652060190000|2022-05-09 01:36:30|8552.6|8551.1|8552.5|8551|8552.6|8551.1|8552.4|8550.9|8
1652060200000|2022-05-09 01:36:40|8552.6|8551.1|8552.6|8551.1|8552.6|8551.1|8552.5|8551|9
1652060210000|2022-05-09 01:36:50|8552.5|8551|8552.6|8551.1|8552.7|8551.2|8552.5|8551|6
1652060220000|2022-05-09 01:37:00|8552.7|8551.2|8552.4|8550.9|8552.7|8551.2|8552.4|8550.9|5
1652060230000|2022-05-09 01:37:10|8552.5|8551|8552.5|8551|8552.5|8551|8552.3|8550.8|7
1652060240000|2022-05-09 01:37:20|8552.4|8550.9|8552.5|8551|8552.8|8551.3|8552.4|8550.9|14
1652060250000|2022-05-09 01:37:30|8552.6|8551.1|8551.7|8550.2|8552.6|8551.1|8551.7|8550.2|20
1652060260000|2022-05-09 01:37:40|8551.8|8550.3|8551.3|8549.8|8551.8|8550.3|8551.3|8549.8|18
1652060270000|2022-05-09 01:37:50|8551.4|8549.9|8551.4|8549.9|8551.5|8550|8551.4|8549.9|5
1652060280000|2022-05-09 01:38:00|8551.1|8549.6|8551|8549.5|8551.1|8549.6|8550.9|8549.4|8
1652060290000|2022-05-09 01:38:10|8551.1|8549.6|8551.1|8549.6|8551.1|8549.6|8551|8549.5|7
1652060300000|2022-05-09 01:38:20|8551|8549.5|8551.2|8549.7|8551.2|8549.7|8551|8549.5|3
1652060310000|2022-05-09 01:38:30|8551.1|8549.6|8551.1|8549.6|8551.2|8549.7|8550.9|8549.4|15
1652060320000|2022-05-09 01:38:40|8551.2|8549.7|8551.1|8549.6|8551.2|8549.7|8551|8549.5|8
1652060330000|2022-05-09 01:38:50|8551|8549.5|8551.1|8549.6|8551.1|8549.6|8551|8549.5|2
1652060340000|2022-05-09 01:39:00|8550.9|8549.4|8551.1|8549.6|8551.4|8549.9|8550.9|8549.4|13
1652060350000|2022-05-09 01:39:10|8551.2|8549.7|8551.2|8549.7|8551.2|8549.7|8551.1|8549.6|9
1652060360000|2022-05-09 01:39:20|8551.1|8549.6|8551.3|8549.8|8551.3|8549.8|8550.8|8549.3|15
1652060370000|2022-05-09 01:39:30|8551.4|8549.9|8551.3|8549.8|8551.4|8549.9|8551|8549.5|18
1652060380000|2022-05-09 01:39:40|8551.2|8549.7|8551.2|8549.7|8551.3|8549.8|8551.2|8549.7|5
1652060390000|2022-05-09 01:39:50|8551.3|8549.8|8551.1|8549.6|8551.3|8549.8|8551.1|8549.6|7
1652060400000|2022-05-09 01:40:00|8551|8549.5|8551.3|8549.8|8551.3|8549.8|8551|8549.5|6
1652060410000|2022-05-09 01:40:10|8551.2|8549.7|8551.5|8550|8551.6|8550.1|8551.2|8549.7|12
1652060420000|2022-05-09 01:40:20|8551.6|8550.1|8551.8|8550.3|8551.8|8550.3|8551.4|8549.9|17
1652060430000|2022-05-09 01:40:30|8551.7|8550.2|8551.6|8550.1|8551.7|8550.2|8551.5|8550|8
1652060440000|2022-05-09 01:40:40|8551.5|8550|8551.4|8549.9|8551.6|8550.1|8551.3|8549.8|8
1652060450000|2022-05-09 01:40:50|8551.5|8550|8551.1|8549.6|8551.5|8550|8551.1|8549.6|9
1652060460000|2022-05-09 01:41:00|8551.2|8549.7|8551.1|8549.6|8551.2|8549.7|8551|8549.5|14
1652060470000|2022-05-09 01:41:10|8551.2|8549.7|8551.2|8549.7|8551.2|8549.7|8551|8549.5|11
1652060480000|2022-05-09 01:41:20|8551.1|8549.6|8551.2|8549.7|8551.2|8549.7|8550.9|8549.4|13
1652060490000|2022-05-09 01:41:30|8551|8549.5|8550.9|8549.4|8551|8549.5|8550.9|8549.4|6
1652060500000|2022-05-09 01:41:40|8550.8|8549.3|8550.9|8549.4|8551|8549.5|8550.8|8549.3|8
1652060510000|2022-05-09 01:41:50|8551|8549.5|8550.9|8549.4|8551|8549.5|8550.8|8549.3|10
1652060520000|2022-05-09 01:42:00|8551.1|8549.6|8551.4|8549.9|8551.4|8549.9|8550.9|8549.4|25
1652060530000|2022-05-09 01:42:10|8551.3|8549.8|8551.3|8549.8|8551.5|8550|8551.2|8549.7|17
1652060540000|2022-05-09 01:42:20|8551.2|8549.7|8551|8549.5|8551.4|8549.9|8550.9|8549.4|12
1652060550000|2022-05-09 01:42:30|8550.9|8549.4|8550.6|8549.1|8550.9|8549.4|8550.5|8549|8
1652060560000|2022-05-09 01:42:40|8550.5|8549|8550.9|8549.4|8551|8549.5|8550.5|8549|9
1652060570000|2022-05-09 01:42:50|8550.8|8549.3|8550.7|8549.2|8550.9|8549.4|8550.6|8549.1|17
1652060580000|2022-05-09 01:43:00|8550.8|8549.3|8549.8|8548.3|8550.8|8549.3|8549.8|8548.3|9
1652060590000|2022-05-09 01:43:10|8549.7|8548.2|8549.9|8548.4|8550|8548.5|8549.5|8548|21
1652060600000|2022-05-09 01:43:20|8550|8548.5|8550|8548.5|8550.3|8548.8|8549.9|8548.4|28
1652060610000|2022-05-09 01:43:30|8550.1|8548.6|8550.1|8548.6|8550.3|8548.8|8550|8548.5|18
1652060620000|2022-05-09 01:43:40|8550|8548.5|8550.3|8548.8|8550.3|8548.8|8550|8548.5|32
1652060630000|2022-05-09 01:43:50|8550.2|8548.7|8550.1|8548.6|8550.4|8548.9|8550.1|8548.6|7
1652060640000|2022-05-09 01:44:00|8550.2|8548.7|8549.9|8548.4|8550.3|8548.8|8549.8|8548.3|20
1652060650000|2022-05-09 01:44:10|8549.8|8548.3|8550|8548.5|8550|8548.5|8549.8|8548.3|15
1652060660000|2022-05-09 01:44:20|8549.8|8548.3|8550|8548.5|8550.1|8548.6|8549.8|8548.3|14
1652060670000|2022-05-09 01:44:30|8549.9|8548.4|8549.8|8548.3|8550|8548.5|8549.8|8548.3|19
1652060680000|2022-05-09 01:44:40|8549.7|8548.2|8549.7|8548.2|8549.9|8548.4|8549.5|8548|21
1652060690000|2022-05-09 01:44:50|8549.8|8548.3|8549.9|8548.4|8549.9|8548.4|8549.7|8548.2|8
1652060700000|2022-05-09 01:45:00|8549.8|8548.3|8549.7|8548.2|8550.1|8548.6|8549.6|8548.1|31
1652060710000|2022-05-09 01:45:10|8549.8|8548.3|8549.6|8548.1|8549.9|8548.4|8549.6|8548.1|18
1652060720000|2022-05-09 01:45:20|8549.7|8548.2|8549.5|8548|8549.8|8548.3|8549.2|8547.7|27
1652060730000|2022-05-09 01:45:30|8549.6|8548.1|8549.3|8547.8|8549.6|8548.1|8549.3|8547.8|18
1652060740000|2022-05-09 01:45:40|8549.4|8547.9|8549.2|8547.7|8549.8|8548.3|8549.2|8547.7|28
1652060750000|2022-05-09 01:45:50|8549.3|8547.8|8549.4|8547.9|8549.4|8547.9|8549.3|8547.8|10
1652060760000|2022-05-09 01:46:00|8549.5|8548|8549.6|8548.1|8549.6|8548.1|8549.2|8547.7|14
1652060770000|2022-05-09 01:46:10|8549.5|8548|8550|8548.5|8550.1|8548.6|8549.4|8547.9|12
1652060780000|2022-05-09 01:46:20|8549.9|8548.4|8549.9|8548.4|8550|8548.5|8549.8|8548.3|13
1652060790000|2022-05-09 01:46:30|8550|8548.5|8550.1|8548.6|8550.2|8548.7|8549.9|8548.4|19
1652060800000|2022-05-09 01:46:40|8550.2|8548.7|8550.3|8548.8|8550.3|8548.8|8550|8548.5|20
1652060810000|2022-05-09 01:46:50|8550.2|8548.7|8550.1|8548.6|8550.2|8548.7|8550|8548.5|8
1652060820000|2022-05-09 01:47:00|8550.2|8548.7|8550|8548.5|8550.2|8548.7|8549.9|8548.4|20
1652060830000|2022-05-09 01:47:10|8550.1|8548.6|8550|8548.5|8550.1|8548.6|8549.9|8548.4|9
1652060840000|2022-05-09 01:47:20|8549.9|8548.4|8550|8548.5|8550.1|8548.6|8549.9|8548.4|6
1652060850000|2022-05-09 01:47:30|8550.2|8548.7|8550.2|8548.7|8550.2|8548.7|8550.1|8548.6|5
1652060860000|2022-05-09 01:47:40|8550.1|8548.6|8550.2|8548.7|8550.2|8548.7|8550|8548.5|15
1652060870000|2022-05-09 01:47:50|8550.1|8548.6|8550.7|8549.2|8550.7|8549.2|8550.1|8548.6|13
1652060880000|2022-05-09 01:48:00|8550.5|8549|8550.4|8548.9|8550.5|8549|8550.3|8548.8|19
1652060890000|2022-05-09 01:48:10|8550.5|8549|8550.6|8549.1|8550.7|8549.2|8550.3|8548.8|19
1652060900000|2022-05-09 01:48:20|8550.5|8549|8550.6|8549.1|8550.7|8549.2|8550.3|8548.8|13
1652060910000|2022-05-09 01:48:30|8550.5|8549|8550.6|8549.1|8550.7|8549.2|8550.5|8549|6
1652060920000|2022-05-09 01:48:40|8550.7|8549.2|8550.6|8549.1|8550.9|8549.4|8550.6|8549.1|15
1652060930000|2022-05-09 01:48:50|8550.7|8549.2|8550.8|8549.3|8550.8|8549.3|8550.6|8549.1|8
1652060940000|2022-05-09 01:49:00|8550.7|8549.2|8551.1|8549.6|8551.3|8549.8|8550.6|8549.1|12
1652060950000|2022-05-09 01:49:10|8551.2|8549.7|8550.7|8549.2|8551.2|8549.7|8550.7|8549.2|11
1652060960000|2022-05-09 01:49:20|8550.8|8549.3|8550.8|8549.3|8550.8|8549.3|8550.7|8549.2|5
1652060980000|2022-05-09 01:49:40|8550.7|8549.2|8550.6|8549.1|8550.7|8549.2|8550.5|8549|10
1652060990000|2022-05-09 01:49:50|8550.8|8549.3|8550.7|8549.2|8550.8|8549.3|8550.7|8549.2|4
1652061000000|2022-05-09 01:50:00|8550.6|8549.1|8550.1|8548.6|8550.6|8549.1|8550|8548.5|7
1652061010000|2022-05-09 01:50:10|8550.2|8548.7|8550.4|8548.9|8550.4|8548.9|8550.1|8548.6|14
1652061020000|2022-05-09 01:50:20|8550.3|8548.8|8550.4|8548.9|8550.4|8548.9|8550.3|8548.8|2
1652061030000|2022-05-09 01:50:30|8550.6|8549.1|8550.6|8549.1|8550.7|8549.2|8550.5|8549|7
1652061040000|2022-05-09 01:50:40|8550.7|8549.2|8550.3|8548.8|8550.9|8549.4|8550.3|8548.8|21
1652061050000|2022-05-09 01:50:50|8550.4|8548.9|8550.4|8548.9|8550.4|8548.9|8550.3|8548.8|7
1652061060000|2022-05-09 01:51:00|8550.5|8549|8550.4|8548.9|8550.5|8549|8550.3|8548.8|14
1652061070000|2022-05-09 01:51:10|8550.3|8548.8|8550.2|8548.7|8550.4|8548.9|8550.1|8548.6|10
1652061080000|2022-05-09 01:51:20|8550.3|8548.8|8550.3|8548.8|8550.3|8548.8|8550|8548.5|15
1652061090000|2022-05-09 01:51:30|8550.2|8548.7|8550.4|8548.9|8550.7|8548.9|8550.1|8548.4|7
1652061100000|2022-05-09 01:51:40|8550.3|8548.8|8550.8|8549.3|8550.8|8549.3|8550.2|8548.7|11
1652061110000|2022-05-09 01:51:50|8550.7|8549.2|8551.1|8549.6|8551.2|8549.7|8550.7|8549.2|13
1652061120000|2022-05-09 01:52:00|8551.3|8549.8|8552|8550.5|8552|8550.5|8551.3|8549.8|31
1652061130000|2022-05-09 01:52:10|8552.1|8550.6|8551.6|8550.1|8552.5|8551|8551.6|8550.1|24
1652061140000|2022-05-09 01:52:20|8551.7|8550.2|8551.6|8550.1|8551.7|8550.2|8551.6|8550.1|10
1652061150000|2022-05-09 01:52:30|8551.7|8550.2|8551.8|8550.3|8551.8|8550.3|8551.7|8550.2|12
1652061160000|2022-05-09 01:52:40|8552|8550.5|8551.7|8550.2|8552|8550.5|8551.6|8550.1|13
1652061170000|2022-05-09 01:52:50|8551.6|8550.1|8551.7|8550.2|8551.7|8550.2|8551.6|8550.1|2
1652061180000|2022-05-09 01:53:00|8551.6|8550.1|8551.4|8549.9|8551.7|8550.2|8551.4|8549.9|11
1652061200000|2022-05-09 01:53:20|8551.1|8549.6|8551.6|8550.1|8551.7|8550.2|8551.1|8549.6|11
1652061210000|2022-05-09 01:53:30|8551.3|8549.8|8551.4|8549.9|8551.5|8550|8551.2|8549.7|12
1652061220000|2022-05-09 01:53:40|8551.2|8549.7|8550.9|8549.4|8551.2|8549.7|8550.9|8549.4|10
1652061230000|2022-05-09 01:53:50|8551.3|8549.8|8551.8|8550.3|8551.9|8550.4|8551.3|8549.8|11
1652061240000|2022-05-09 01:54:00|8551.9|8550.4|8552|8550.5|8552.1|8550.6|8551.7|8550.2|11
1652061250000|2022-05-09 01:54:10|8552.1|8550.6|8551.9|8550.4|8552.1|8550.6|8551.9|8550.4|5
1652061260000|2022-05-09 01:54:20|8551.8|8550.3|8551.7|8550.2|8551.8|8550.3|8551.6|8550.1|16
1652061270000|2022-05-09 01:54:30|8551.6|8550.1|8552|8550.5|8552.1|8550.6|8551.6|8550.1|10
1652061280000|2022-05-09 01:54:40|8551.9|8550.4|8551.9|8550.4|8552|8550.5|8551.8|8550.3|22
1652061290000|2022-05-09 01:54:50|8552|8550.5|8551.8|8550.3|8552|8550.5|8551.6|8550.1|13
1652061300000|2022-05-09 01:55:00|8551.7|8550.2|8551.9|8550.4|8552|8550.5|8551.7|8550.2|18
1652061310000|2022-05-09 01:55:10|8552|8550.5|8551.9|8550.4|8552|8550.5|8551.8|8550.3|10
1652061320000|2022-05-09 01:55:20|8551.8|8550.3|8551.9|8550.4|8552.2|8550.7|8551.8|8550.3|13
1652061330000|2022-05-09 01:55:30|8552|8550.5|8551.9|8550.4|8552|8550.5|8551.8|8550.3|12
1652061340000|2022-05-09 01:55:40|8551.7|8550.2|8551.9|8550.4|8552|8550.5|8551.7|8550.2|14
1652061350000|2022-05-09 01:55:50|8552|8550.5|8551.9|8550.4|8552|8550.5|8551.7|8550.2|11
1652061360000|2022-05-09 01:56:00|8551.8|8550.3|8551.9|8550.4|8552|8550.5|8551.6|8550.1|20
1652061370000|2022-05-09 01:56:10|8552|8550.5|8551.7|8550.2|8552|8550.5|8551.5|8550|8
1652061380000|2022-05-09 01:56:20|8551.8|8550.3|8551.9|8550.4|8551.9|8550.4|8551.7|8550.2|7
1652061390000|2022-05-09 01:56:30|8551.8|8550.3|8551.5|8550|8551.8|8550.3|8551.5|8550|14
1652061400000|2022-05-09 01:56:40|8551.6|8550.1|8551.5|8550|8551.7|8550.2|8551.5|8550|8
1652061410000|2022-05-09 01:56:50|8551.6|8550.1|8552.1|8550.6|8552.2|8550.7|8551.5|8550|8
1652061420000|2022-05-09 01:57:00|8552|8550.5|8552|8550.5|8552.2|8550.7|8551.6|8550.1|19
1652061430000|2022-05-09 01:57:10|8551.9|8550.4|8551.8|8550.3|8552|8550.5|8551.7|8550.2|13
1652061440000|2022-05-09 01:57:20|8551.9|8550.4|8551.7|8550.2|8551.9|8550.4|8551.6|8550.1|14
1652061450000|2022-05-09 01:57:30|8551.6|8550.1|8551.6|8550.1|8551.7|8550.2|8551.5|8550|7
1652061460000|2022-05-09 01:57:40|8551.7|8550.2|8551.6|8550.1|8551.9|8550.4|8551.5|8550|23
1652061470000|2022-05-09 01:57:50|8551.7|8550.2|8551.3|8549.8|8551.7|8550.2|8551.3|8549.8|6
1652061480000|2022-05-09 01:58:00|8551.2|8549.7|8551|8549.5|8551.3|8549.8|8551|8549.5|10
1652061490000|2022-05-09 01:58:10|8551.1|8549.6|8550.9|8549.4|8551.1|8549.6|8550.9|8549.4|7
1652061500000|2022-05-09 01:58:20|8551|8549.5|8551|8549.5|8551.1|8549.6|8551|8549.5|15
1652061510000|2022-05-09 01:58:30|8550.9|8549.4|8551|8549.5|8551|8549.5|8550.8|8549.3|10
1652061520000|2022-05-09 01:58:40|8551.1|8549.6|8551.1|8549.6|8551.2|8549.7|8551|8549.5|13
1652061530000|2022-05-09 01:58:50|8551|8549.5|8550.6|8549.1|8551|8549.5|8550.6|8549.1|10
1652061540000|2022-05-09 01:59:00|8550.7|8549.2|8550.4|8548.9|8550.7|8549.2|8550.4|8548.9|9
1652061550000|2022-05-09 01:59:10|8550.5|8549|8550.5|8549|8550.5|8549|8550.5|8549|1
1652061560000|2022-05-09 01:59:20|8550.4|8548.9|8550.6|8549.1|8550.7|8549.2|8550.4|8548.9|8
1652061570000|2022-05-09 01:59:30|8550.7|8549.2|8550.6|8549.1|8550.7|8549.2|8550.5|8549|5
1652061580000|2022-05-09 01:59:40|8550.5|8549|8550.5|8549|8550.6|8549.1|8550.4|8548.9|9
1652061590000|2022-05-09 01:59:50|8550.4|8548.9|8550.3|8548.8|8550.6|8549.1|8550.2|8548.7|8
1652061600000|2022-05-09 02:00:00|8550.4|8548.9|8550.6|8549.1|8550.6|8549.1|8550|8548.5|12
1652061610000|2022-05-09 02:00:10|8550.7|8549.2|8550.7|8549.2|8550.7|8549.2|8550.6|8549.1|15
1652061620000|2022-05-09 02:00:20|8550.9|8549.4|8550.7|8549.2|8551|8549.5|8550.6|8549.1|9
1652061630000|2022-05-09 02:00:30|8550.6|8549.1|8550.4|8548.9|8550.7|8549.2|8550.3|8548.8|9
1652061640000|2022-05-09 02:00:40|8550.3|8548.8|8550.4|8548.9|8550.4|8548.9|8550.3|8548.8|12
1652061650000|2022-05-09 02:00:50|8550.3|8548.8|8550.7|8549.2|8550.8|8549.3|8550.3|8548.8|19
1652061660000|2022-05-09 02:01:00|8550.8|8549.3|8550.6|8549.1|8550.9|8549.4|8550.6|8549.1|24
1652061670000|2022-05-09 02:01:10|8550.8|8549.3|8550.6|8549.1|8550.8|8549.3|8550.5|8549|12
1652061680000|2022-05-09 02:01:20|8550.5|8549|8550.4|8548.9|8550.6|8549.1|8550.4|8548.9|12
1652061690000|2022-05-09 02:01:30|8550.5|8549|8550.5|8549|8550.5|8549|8550.4|8548.9|9
1652061700000|2022-05-09 02:01:40|8550.4|8548.9|8550.6|8549.1|8550.6|8549.1|8550.4|8548.9|7
1652061710000|2022-05-09 02:01:50|8550.7|8549.2|8550.2|8548.7|8550.8|8549.3|8550.2|8548.7|28
1652061720000|2022-05-09 02:02:00|8550.1|8548.6|8550.2|8548.7|8550.2|8548.7|8549.9|8548.4|8
1652061730000|2022-05-09 02:02:10|8550.1|8548.6|8550.1|8548.6|8550.2|8548.7|8549.9|8548.4|18
1652061740000|2022-05-09 02:02:20|8550|8548.5|8549.6|8548.1|8550|8548.5|8549.5|8548|15
1652061750000|2022-05-09 02:02:30|8549.5|8548|8549.2|8547.7|8549.6|8548.1|8549.2|8547.7|20
1652061760000|2022-05-09 02:02:40|8549.3|8547.8|8549.2|8547.7|8549.3|8547.8|8549.2|8547.7|6
1652061770000|2022-05-09 02:02:50|8549.3|8547.8|8549.4|8547.9|8549.4|8547.9|8549.1|8547.6|15
1652061780000|2022-05-09 02:03:00|8549.5|8548|8549.3|8547.8|8549.5|8548|8549.2|8547.7|13
1652061790000|2022-05-09 02:03:10|8549.4|8547.9|8549.4|8547.9|8549.4|8547.9|8549.2|8547.7|7
1652061800000|2022-05-09 02:03:20|8549.3|8547.8|8549.2|8547.7|8549.3|8547.8|8549.1|8547.6|12
1652061810000|2022-05-09 02:03:30|8549.1|8547.6|8549.2|8547.7|8549.2|8547.7|8549.1|8547.6|6
1652061820000|2022-05-09 02:03:40|8549.1|8547.6|8549.2|8547.7|8549.2|8547.7|8549.1|8547.6|4
1652061830000|2022-05-09 02:03:50|8549.3|8547.8|8548.7|8547.8|8549.6|8548.1|8548.6|8547.5|26
1652061840000|2022-05-09 02:04:00|8548.8|8547.9|8549.1|8547.6|8549.1|8547.9|8548.7|8547.5|10
1652061850000|2022-05-09 02:04:10|8549.2|8547.7|8549.1|8547.6|8549.2|8547.7|8549.1|8547.6|2
1652061860000|2022-05-09 02:04:20|8548.8|8547.9|8549|8547.5|8549|8547.9|8548.6|8547.4|12
1652061870000|2022-05-09 02:04:30|8548.9|8547.4|8548.7|8547.2|8549|8547.5|8548.7|8547.2|13
1652061880000|2022-05-09 02:04:40|8548.8|8547.3|8549.5|8548|8549.5|8548|8548.7|8547.2|17
1652061890000|2022-05-09 02:04:50|8549.4|8547.9|8549.6|8548.1|8549.6|8548.1|8549.3|8547.8|17
1652061900000|2022-05-09 02:05:00|8549.7|8548.2|8549.6|8548.1|8549.7|8548.2|8549.6|8548.1|2
1652061910000|2022-05-09 02:05:10|8549.8|8548.3|8549.9|8548.4|8550|8548.5|8549.8|8548.3|18
1652061920000|2022-05-09 02:05:20|8550|8548.5|8549.4|8547.9|8550|8548.5|8549.4|8547.9|19
1652061930000|2022-05-09 02:05:30|8549.3|8547.8|8549.1|8547.6|8549.4|8548|8548.7|8547.6|6
1652061940000|2022-05-09 02:05:40|8549|8547.5|8549|8547.5|8549.2|8547.8|8548.5|8547.4|16
1652061950000|2022-05-09 02:05:50|8548.9|8547.4|8548.9|8547.4|8549|8547.5|8548.9|8547.4|7
1652061960000|2022-05-09 02:06:00|8548.8|8547.3|8548.8|8547.3|8548.8|8547.3|8548.8|8547.3|1
1652061970000|2022-05-09 02:06:10|8548.9|8547.4|8548.9|8547.4|8549.1|8547.6|8548.8|8547.3|17
1652061980000|2022-05-09 02:06:20|8549|8547.5|8548.4|8546.9|8549|8547.5|8548.3|8546.8|19
1652062010000|2022-05-09 02:06:50|8548.3|8546.8|8548.3|8546.8|8548.4|8546.9|8548.3|8546.8|3
1652062020000|2022-05-09 02:07:00|8548.4|8546.9|8548.5|8547|8548.6|8547.1|8548.3|8546.8|11
1652062030000|2022-05-09 02:07:10|8548.4|8546.9|8548.4|8546.9|8548.6|8547.1|8548.4|8546.9|10
1652062040000|2022-05-09 02:07:20|8548.5|8547|8548.4|8546.9|8548.5|8547|8548.4|8546.9|4
1652062050000|2022-05-09 02:07:30|8548.5|8547|8548.5|8547|8548.5|8547|8548.4|8546.9|3
1652062060000|2022-05-09 02:07:40|8548.6|8547.1|8548.5|8547|8548.9|8547.4|8548.4|8546.9|12
1652062070000|2022-05-09 02:07:50|8548.6|8547.1|8548.4|8546.9|8548.7|8547.2|8548.3|8546.8|14
1652062080000|2022-05-09 02:08:00|8548.5|8547|8548.2|8546.7|8548.8|8547.3|8548.1|8546.6|17
1652062090000|2022-05-09 02:08:10|8548.3|8546.8|8548.4|8546.9|8548.5|8547|8548.2|8546.7|10
1652062100000|2022-05-09 02:08:20|8548.5|8547|8548.5|8547|8548.7|8547.2|8548.4|8546.9|13
1652062110000|2022-05-09 02:08:30|8548.6|8547.1|8548.3|8546.8|8548.6|8547.1|8548.3|8546.8|8
1652062120000|2022-05-09 02:08:40|8548.4|8546.9|8548.3|8546.8|8548.5|8547|8548.2|8546.7|12
1652062130000|2022-05-09 02:08:50|8548.4|8546.9|8548.5|8547|8548.5|8547|8548.3|8546.8|10
1652062140000|2022-05-09 02:09:00|8548.6|8547.1|8548.3|8546.8|8548.6|8547.1|8548.2|8546.7|15
1652062150000|2022-05-09 02:09:10|8548.4|8546.9|8548.4|8546.9|8548.5|8547|8548.3|8546.8|13
1652062160000|2022-05-09 02:09:20|8548.5|8547|8548.2|8546.7|8548.5|8547|8548.2|8546.7|20
1652062170000|2022-05-09 02:09:30|8548.3|8546.8|8548.4|8546.9|8548.5|8547|8548.3|8546.8|10
1652062180000|2022-05-09 02:09:40|8548.3|8546.8|8548.3|8546.8|8548.4|8546.9|8548.3|8546.8|11
1652062190000|2022-05-09 02:09:50|8548.4|8546.9|8548.3|8546.8|8548.5|8547.2|8548.1|8546.6|14
1652062200000|2022-05-09 02:10:00|8548.2|8546.7|8548.5|8547|8548.5|8547|8548.1|8546.6|10
1652062210000|2022-05-09 02:10:10|8548.6|8547.1|8548.3|8546.8|8548.7|8547.2|8548.3|8546.8|11
1652062220000|2022-05-09 02:10:20|8548.4|8546.9|8548|8546.5|8548.4|8547.1|8547.8|8546.4|16
1652062230000|2022-05-09 02:10:30|8548.1|8546.6|8547.9|8546.4|8548.1|8546.6|8547.7|8546.2|8
1652062240000|2022-05-09 02:10:40|8547.8|8546.3|8547.8|8546.3|8547.9|8546.4|8547.7|8546.2|7
1652062250000|2022-05-09 02:10:50|8547.7|8546.2|8547.8|8546.3|8547.8|8546.3|8547.7|8546.2|6
1652062260000|2022-05-09 02:11:00|8547.7|8546.2|8547.8|8546.3|8547.9|8546.4|8547.7|8546.2|4
1652062270000|2022-05-09 02:11:10|8548|8546.5|8547.8|8546.3|8548.1|8546.6|8547.7|8546.2|13
1652062280000|2022-05-09 02:11:20|8547.7|8546.2|8547.7|8546.2|8547.8|8546.3|8547.6|8546.1|9
1652062290000|2022-05-09 02:11:30|8547.6|8546.1|8547.7|8546.2|8547.8|8546.3|8547.6|8546.1|11
1652062300000|2022-05-09 02:11:40|8547.6|8546.1|8547.6|8546.1|8547.7|8546.2|8547.6|8546.1|3
1652062310000|2022-05-09 02:11:50|8547.7|8546.2|8547.5|8546|8547.7|8546.2|8547.5|8546|7
1652062320000|2022-05-09 02:12:00|8547.6|8546.1|8547.3|8545.8|8547.6|8546.1|8546.9|8545.8|8
1652062330000|2022-05-09 02:12:10|8547.4|8545.9|8547.4|8545.9|8547.4|8545.9|8547.3|8545.8|11
1652062340000|2022-05-09 02:12:20|8547.3|8545.8|8546.9|8545.4|8547.3|8546|8546.8|8545.4|15
1652062350000|2022-05-09 02:12:30|8546.8|8545.3|8547.1|8545.6|8547.2|8545.7|8546.8|8545.3|13
1652062360000|2022-05-09 02:12:40|8547|8545.5|8546.9|8545.4|8547.1|8545.6|8546.7|8545.2|16
1652062370000|2022-05-09 02:12:50|8547|8545.5|8547|8545.5|8547.1|8545.6|8546.9|8545.4|9
1652062380000|2022-05-09 02:13:00|8547.1|8545.6|8547.4|8545.9|8547.5|8546|8547|8545.5|16
1652062390000|2022-05-09 02:13:10|8547.3|8545.8|8547.6|8546.1|8547.6|8546.1|8547.2|8545.7|21
1652062400000|2022-05-09 02:13:20|8547.5|8546|8547.2|8545.7|8547.7|8546.2|8546.9|8545.6|17
1652062410000|2022-05-09 02:13:30|8547.1|8545.6|8547.4|8545.9|8547.4|8545.9|8547.1|8545.6|7
1652062420000|2022-05-09 02:13:40|8547.5|8546|8547.4|8545.9|8547.5|8546|8547.4|8545.9|2
1652062430000|2022-05-09 02:13:50|8547.5|8546|8547.5|8546|8547.6|8546.1|8547.5|8546|7
1652062440000|2022-05-09 02:14:00|8547.6|8546.1|8548|8546.5|8548|8546.5|8547.4|8545.9|30
1652062450000|2022-05-09 02:14:10|8547.9|8546.4|8547.7|8546.2|8548.1|8546.6|8547.5|8546|14
1652062460000|2022-05-09 02:14:20|8547.6|8546.1|8547.4|8545.9|8547.7|8546.2|8547.3|8545.8|18
1652062470000|2022-05-09 02:14:30|8547.3|8545.8|8547.6|8546.1|8547.7|8546.2|8547.3|8545.8|13
1652062480000|2022-05-09 02:14:40|8547.7|8546.2|8547.1|8545.6|8547.7|8546.2|8547|8545.5|20
1652062490000|2022-05-09 02:14:50|8547|8545.5|8547.1|8545.6|8547.1|8545.6|8547|8545.5|10
1652062500000|2022-05-09 02:15:00|8547.2|8545.7|8547.3|8545.8|8547.5|8546|8547.1|8545.6|18
1652062510000|2022-05-09 02:15:10|8547.4|8545.9|8547.1|8545.6|8547.4|8545.9|8547|8545.5|12
1652062520000|2022-05-09 02:15:20|8547|8545.5|8547.2|8545.7|8547.4|8545.9|8547|8545.5|10
1652062530000|2022-05-09 02:15:30|8547.1|8545.6|8547.1|8545.6|8547.2|8545.7|8547.1|8545.6|9
1652062540000|2022-05-09 02:15:40|8547.2|8545.7|8547.2|8545.7|8547.3|8545.8|8547.1|8545.6|8
1652062550000|2022-05-09 02:15:50|8547.3|8545.8|8547.2|8545.7|8547.3|8545.8|8547|8545.5|11
1652062560000|2022-05-09 02:16:00|8547.1|8545.6|8547.4|8545.9|8547.4|8545.9|8547.1|8545.6|4
1652062570000|2022-05-09 02:16:10|8547.3|8545.8|8547.4|8545.9|8547.4|8545.9|8547.2|8545.7|6
1652062580000|2022-05-09 02:16:20|8547.5|8546|8547.7|8546.2|8547.8|8546.3|8547.5|8546|10
1652062590000|2022-05-09 02:16:30|8547.6|8546.1|8547.6|8546.1|8547.7|8546.2|8547.6|8546.1|9
1652062600000|2022-05-09 02:16:40|8547.7|8546.2|8547.8|8546.3|8547.9|8546.7|8547.5|8546.1|24
1652062610000|2022-05-09 02:16:50|8547.9|8546.4|8547.8|8546.3|8547.9|8546.4|8547.8|8546.3|10
1652062620000|2022-05-09 02:17:00|8547.9|8546.4|8547.7|8546.2|8547.9|8546.4|8547.6|8546.1|7
1652062630000|2022-05-09 02:17:10|8547.8|8546.3|8547.5|8546|8547.8|8546.3|8547.5|8546|8
1652062640000|2022-05-09 02:17:20|8547.6|8546.1|8547.5|8546|8547.6|8546.1|8547.2|8545.7|17
1652062650000|2022-05-09 02:17:30|8547.6|8546.1|8547.5|8546|8547.7|8546.2|8547.3|8545.8|13
1652062660000|2022-05-09 02:17:40|8547.6|8546.1|8547.7|8546.2|8547.7|8546.2|8547.5|8546|8
1652062670000|2022-05-09 02:17:50|8547.8|8546.3|8547.7|8546.2|8547.8|8546.3|8547.6|8546.1|12
1652062680000|2022-05-09 02:18:00|8547.8|8546.3|8547.9|8546.4|8548|8546.5|8547.8|8546.3|6
1652062690000|2022-05-09 02:18:10|8547.8|8546.3|8547.7|8546.2|8548|8546.5|8547.6|8546.1|11
1652062700000|2022-05-09 02:18:20|8547.9|8546.4|8547.9|8546.4|8548|8546.5|8547.7|8546.2|9
1652062710000|2022-05-09 02:18:30|8547.8|8546.3|8547.8|8546.3|8547.9|8546.7|8547.4|8546.3|18
1652062720000|2022-05-09 02:18:40|8547.9|8546.4|8548.2|8546.7|8548.2|8546.7|8547.9|8546.4|11
1652062730000|2022-05-09 02:18:50|8548.1|8546.6|8548.1|8546.6|8548.2|8546.7|8548|8546.5|9
1652062740000|2022-05-09 02:19:00|8548.2|8546.7|8548|8546.5|8548.3|8546.8|8547.8|8546.3|11
1652062760000|2022-05-09 02:19:20|8548.1|8546.6|8548|8546.5|8548.1|8546.6|8548|8546.5|6
1652062770000|2022-05-09 02:19:30|8547.9|8546.4|8547.9|8546.4|8548|8546.5|8547.8|8546.3|6
1652062780000|2022-05-09 02:19:40|8547.8|8546.3|8547.7|8546.2|8548.2|8546.7|8547.5|8546|14
1652062790000|2022-05-09 02:19:50|8547.8|8546.3|8547.7|8546.2|8547.8|8546.3|8547.7|8546.2|4
1652062800000|2022-05-09 02:20:00|8547.8|8546.3|8547.9|8546.4|8548|8546.5|8547.7|8546.2|8
1652062810000|2022-05-09 02:20:10|8547.8|8546.3|8548|8546.5|8548.2|8546.7|8547.4|8546.2|14
1652062820000|2022-05-09 02:20:20|8548.1|8546.6|8548.2|8546.7|8548.4|8547|8547.8|8546.6|16
1652062830000|2022-05-09 02:20:30|8548.3|8546.8|8548.3|8546.8|8548.3|8546.8|8548.3|8546.8|1
1652062840000|2022-05-09 02:20:40|8548.5|8547|8548.6|8547.1|8548.7|8547.2|8548.3|8546.8|14
1652062850000|2022-05-09 02:20:50|8548.7|8547.2|8548.4|8546.9|8548.7|8547.2|8548.4|8546.9|9
1652062860000|2022-05-09 02:21:00|8548.5|8547|8548.8|8547.3|8548.8|8547.3|8548.4|8546.9|12
1652062870000|2022-05-09 02:21:10|8548.9|8547.4|8549|8547.5|8549|8547.5|8548.8|8547.3|10
1652062880000|2022-05-09 02:21:20|8548.9|8547.4|8548.9|8547.4|8548.9|8547.4|8548.9|8547.4|1
1652062900000|2022-05-09 02:21:40|8549|8547.5|8549.2|8547.7|8549.3|8547.8|8548.9|8547.4|5
1652062910000|2022-05-09 02:21:50|8549.1|8547.6|8549|8547.5|8549.4|8547.9|8548.6|8547.2|17
1652062920000|2022-05-09 02:22:00|8549.2|8547.7|8549.3|8547.8|8549.3|8547.8|8549.1|8547.6|14
1652062930000|2022-05-09 02:22:10|8549.2|8547.7|8549.4|8547.9|8549.4|8547.9|8549.1|8547.6|7
1652062940000|2022-05-09 02:22:20|8549.3|8547.8|8549.5|8548|8549.6|8548.1|8549.3|8547.8|15
1652062950000|2022-05-09 02:22:30|8549.6|8548.1|8549.9|8548.4|8549.9|8548.4|8549.6|8548.1|8
1652062960000|2022-05-09 02:22:40|8549.8|8548.3|8549.7|8548.2|8549.9|8548.4|8549.7|8548.2|10
1652062970000|2022-05-09 02:22:50|8549.8|8548.3|8549.7|8548.2|8549.8|8548.3|8549.7|8548.2|8
1652062980000|2022-05-09 02:23:00|8549.8|8548.3|8549.5|8548|8549.8|8548.3|8549.5|8548|8
1652062990000|2022-05-09 02:23:10|8549.6|8548.1|8549.6|8548.1|8549.6|8548.1|8549.6|8548.1|1
1652063000000|2022-05-09 02:23:20|8549.7|8548.2|8549.7|8548.2|8549.7|8548.2|8549.7|8548.2|1
1652063010000|2022-05-09 02:23:30|8549.6|8548.1|8549.4|8547.9|8549.6|8548.1|8549.4|8547.9|6
1652063020000|2022-05-09 02:23:40|8549.3|8547.8|8549.2|8547.7|8549.3|8547.8|8549.2|8547.7|4
1652063040000|2022-05-09 02:24:00|8549.4|8547.9|8549.2|8547.7|8549.4|8548.1|8549|8547.7|6
1652063050000|2022-05-09 02:24:10|8549.3|8547.8|8549.1|8547.6|8549.3|8547.8|8549.1|8547.6|13
1652063060000|2022-05-09 02:24:20|8549.2|8547.7|8548.6|8547.1|8549.2|8547.7|8548.4|8547.1|13
1652063070000|2022-05-09 02:24:30|8548.5|8547|8548.5|8547|8548.6|8547.1|8548.3|8546.8|14
1652063080000|2022-05-09 02:24:40|8548.4|8546.9|8548.7|8547.2|8548.7|8547.2|8548.1|8546.6|16
1652063090000|2022-05-09 02:24:50|8548.6|8547.1|8548.6|8547.1|8548.6|8547.1|8548.4|8546.9|9
1652063100000|2022-05-09 02:25:00|8548.7|8547.2|8548.7|8547.2|8548.8|8547.3|8548.7|8547.2|5
1652063110000|2022-05-09 02:25:10|8548.6|8547.1|8548.7|8547.2|8548.7|8547.2|8548.4|8546.9|6
1652063120000|2022-05-09 02:25:20|8548.6|8547.1|8548.6|8547.1|8548.8|8547.3|8548.5|8547|7
1652063130000|2022-05-09 02:25:30|8548.5|8547|8548.5|8547|8548.5|8547|8548.5|8547|1
1652063140000|2022-05-09 02:25:40|8548.6|8547.1|8548.5|8547|8548.6|8547.1|8548.5|8547|4
1652063150000|2022-05-09 02:25:50|8548.6|8547.1|8548.5|8547|8548.6|8547.1|8548.5|8547|4
1652063160000|2022-05-09 02:26:00|8548.4|8546.9|8548.4|8546.9|8548.5|8547|8548.3|8546.8|6
1652063170000|2022-05-09 02:26:10|8548.3|8546.8|8548.2|8546.7|8548.5|8547|8548.2|8546.7|7
1652063180000|2022-05-09 02:26:20|8548.1|8546.6|8548.3|8546.8|8548.4|8547.2|8548.1|8546.6|10
1652063190000|2022-05-09 02:26:30|8548.2|8546.7|8548.1|8546.6|8548.3|8546.8|8547.7|8546.5|17
1652063200000|2022-05-09 02:26:40|8548|8546.5|8548.3|8546.8|8548.4|8546.9|8548|8546.5|13
1652063220000|2022-05-09 02:27:00|8548.2|8546.7|8548.3|8546.8|8548.3|8546.8|8548.2|8546.7|4
1652063230000|2022-05-09 02:27:10|8548.2|8546.7|8548.3|8546.8|8548.4|8546.9|8548.2|8546.7|6
1652063240000|2022-05-09 02:27:20|8548.4|8546.9|8548.3|8546.8|8548.4|8546.9|8548.3|8546.8|2
1652063250000|2022-05-09 02:27:30|8548.4|8546.9|8548.4|8546.9|8548.5|8547|8548.4|8546.9|3
1652063260000|2022-05-09 02:27:40|8548.3|8546.8|8548.2|8546.7|8548.4|8546.9|8548.2|8546.7|11
1652063270000|2022-05-09 02:27:50|8548.1|8546.6|8548.3|8546.8|8548.5|8547|8548.1|8546.6|10
1652063280000|2022-05-09 02:28:00|8548.4|8546.9|8548.5|8547|8548.5|8547.2|8548.1|8546.8|17
1652063290000|2022-05-09 02:28:10|8548.6|8547.1|8548.8|8547.3|8549.1|8547.6|8548.5|8547|16
1652063300000|2022-05-09 02:28:20|8548.7|8547.2|8548.7|8547.2|8548.7|8547.2|8548.6|8547.1|9
1652063310000|2022-05-09 02:28:30|8548.6|8547.1|8548.8|8547.3|8548.8|8547.5|8548.4|8547.1|10
1652063320000|2022-05-09 02:28:40|8548.7|8547.2|8548.9|8547.4|8548.9|8547.4|8548.7|8547.2|4
1652063330000|2022-05-09 02:28:50|8548.8|8547.3|8548.8|8547.3|8548.9|8547.4|8548.8|8547.3|3
1652063340000|2022-05-09 02:29:00|8548.9|8547.4|8548.7|8547.2|8548.9|8547.4|8548.5|8547|18
1652063350000|2022-05-09 02:29:10|8548.8|8547.3|8548.7|8547.2|8548.8|8547.3|8548.5|8547|11
1652063360000|2022-05-09 02:29:20|8548.6|8547.1|8548.7|8547.2|8548.7|8547.2|8548.6|8547.1|2
1652063370000|2022-05-09 02:29:30|8548.8|8547.3|8548.7|8547.2|8548.9|8547.4|8548.7|8547.2|10
1652063380000|2022-05-09 02:29:40|8548.8|8547.3|8548.7|8547.2|8548.8|8547.3|8548.6|8547.1|12
1652063390000|2022-05-09 02:29:50|8548.6|8547.1|8548.8|8547.3|8548.9|8547.4|8548.6|8547.1|11
1652063400000|2022-05-09 02:30:00|8548.9|8547.4|8548.8|8547.3|8548.9|8547.6|8548.5|8547.2|17
1652063410000|2022-05-09 02:30:10|8548.7|8547.2|8548.9|8547.4|8549|8547.8|8548.5|8547.2|12
1652063420000|2022-05-09 02:30:20|8548.5|8547.6|8549.2|8547.7|8549.2|8547.7|8548.5|8547.3|15
1652063430000|2022-05-09 02:30:30|8549.1|8547.6|8548.7|8547.2|8549.2|8547.7|8548.7|8547.2|11
1652063440000|2022-05-09 02:30:40|8548.6|8547.1|8548.7|8547.2|8548.7|8547.2|8548.6|8547.1|4
1652063450000|2022-05-09 02:30:50|8548.6|8547.1|8548.8|8547.3|8548.8|8547.3|8548.6|8547.1|12
1652063460000|2022-05-09 02:31:00|8548.7|8547.2|8549|8547.5|8549.2|8547.7|8548.7|8547.2|17
1652063470000|2022-05-09 02:31:10|8548.9|8547.4|8549.1|8547.6|8549.2|8547.7|8548.8|8547.3|10
1652063480000|2022-05-09 02:31:20|8549.2|8547.7|8549.1|8547.6|8549.2|8547.7|8549.1|8547.6|10
1652063490000|2022-05-09 02:31:30|8549.2|8547.7|8549.3|8547.8|8549.3|8547.8|8549.1|8547.6|10
1652063500000|2022-05-09 02:31:40|8549.2|8547.7|8548.8|8547.3|8549.3|8547.8|8548.8|8547.3|12
1652063510000|2022-05-09 02:31:50|8548.9|8547.4|8548.7|8547.8|8549.2|8547.9|8548.6|8547.3|10
1652063520000|2022-05-09 02:32:00|8548.8|8547.9|8548.9|8547.4|8549.1|8547.9|8548.8|8547.4|4
1652063540000|2022-05-09 02:32:20|8548.8|8547.3|8549|8547.5|8549.1|8547.6|8548.8|8547.3|7
1652063550000|2022-05-09 02:32:30|8549.1|8547.6|8549.2|8547.7|8549.2|8547.7|8549.1|8547.6|8
1652063560000|2022-05-09 02:32:40|8549.3|8547.8|8549.2|8547.7|8549.3|8547.8|8549.2|8547.7|12
1652063570000|2022-05-09 02:32:50|8549.1|8547.6|8549|8547.5|8549.4|8547.9|8549|8547.5|17
1652063580000|2022-05-09 02:33:00|8549.1|8547.6|8548.3|8546.8|8549.1|8547.6|8548.2|8546.8|16
1652063590000|2022-05-09 02:33:10|8548.4|8546.9|8548.1|8546.6|8548.4|8547|8547.9|8546.5|23
1652063600000|2022-05-09 02:33:20|8548.2|8546.7|8548.4|8546.9|8548.5|8547.2|8548.1|8546.7|15
1652063610000|2022-05-09 02:33:30|8548.3|8546.8|8548.7|8547.2|8548.8|8547.3|8548|8546.8|17
1652063620000|2022-05-09 02:33:40|8548.6|8547.1|8548.7|8547.2|8548.7|8547.2|8548.6|8547.1|2
1652063640000|2022-05-09 02:34:00|8548.8|8547.3|8548.9|8547.4|8549|8547.5|8548.7|8547.2|13
1652063650000|2022-05-09 02:34:10|8548.8|8547.3|8548.7|8547.2|8548.8|8547.3|8548.6|8547.1|12
1652063660000|2022-05-09 02:34:20|8548.8|8547.3|8548.7|8547.2|8548.8|8547.3|8548.7|8547.2|10
1652063670000|2022-05-09 02:34:30|8548.6|8547.1|8548.6|8547.1|8548.7|8547.2|8548.5|8547|5
1652063680000|2022-05-09 02:34:40|8548.8|8547.3|8548.2|8546.7|8548.8|8547.3|8548.1|8546.6|16
1652063690000|2022-05-09 02:34:50|8548.3|8546.8|8547.7|8546.2|8548.4|8547|8547.7|8546.2|17
1652063700000|2022-05-09 02:35:00|8547.8|8546.3|8547.9|8546.4|8547.9|8546.4|8547.7|8546.2|6
1652063710000|2022-05-09 02:35:10|8547.8|8546.3|8547.8|8546.3|8547.8|8546.3|8547.7|8546.2|5
1652063720000|2022-05-09 02:35:20|8547.7|8546.2|8547.7|8546.2|8547.8|8546.3|8547.6|8546.1|9
1652063730000|2022-05-09 02:35:30|8547.8|8546.3|8547.7|8546.2|8547.9|8546.4|8547.7|8546.2|13
1652063740000|2022-05-09 02:35:40|8547.8|8546.3|8547.5|8546|8547.8|8546.3|8547.4|8545.9|14
1652063750000|2022-05-09 02:35:50|8547.2|8546.3|8547|8546.1|8547.4|8546.3|8546.9|8545.7|12
1652063760000|2022-05-09 02:36:00|8546.9|8546|8546.8|8545.9|8547.4|8546.2|8546.8|8545.6|21
1652063770000|2022-05-09 02:36:10|8547|8545.5|8547.1|8545.6|8547.2|8545.9|8546.4|8545.1|32
1652063780000|2022-05-09 02:36:20|8546.9|8545.4|8547|8545.5|8547.1|8545.6|8546.9|8545.4|12
1652063790000|2022-05-09 02:36:30|8547.1|8545.6|8547.9|8546.4|8548.3|8546.9|8547.1|8545.6|21
1652063800000|2022-05-09 02:36:40|8548.1|8546.6|8548.1|8546.6|8548.2|8546.7|8548|8546.5|17
1652063810000|2022-05-09 02:36:50|8548|8546.5|8548.5|8547|8548.5|8547|8547.9|8546.4|14
1652063820000|2022-05-09 02:37:00|8548.6|8547.1|8548.7|8547.2|8548.7|8547.2|8548.5|8547|14
1652063830000|2022-05-09 02:37:10|8548.6|8547.1|8548.8|8547.3|8549.2|8547.4|8548.5|8547|13
1652063840000|2022-05-09 02:37:20|8548.7|8547.2|8548.8|8547.3|8548.8|8547.3|8548.7|8547.2|4
1652063850000|2022-05-09 02:37:30|8548.7|8547.2|8548.9|8547.4|8549|8547.5|8548.7|8547.2|8
1652063860000|2022-05-09 02:37:40|8548.8|8547.3|8549.1|8547.6|8549.2|8548|8548.8|8547.3|17
1652063870000|2022-05-09 02:37:50|8549|8547.5|8549.1|8547.6|8549.1|8547.6|8549|8547.5|4
1652063890000|2022-05-09 02:38:10|8549|8547.5|8549.4|8547.9|8549.4|8547.9|8549|8547.5|18
1652063900000|2022-05-09 02:38:20|8549.3|8547.8|8549.3|8547.8|8549.5|8548|8549.2|8547.7|18
1652063910000|2022-05-09 02:38:30|8549.4|8547.9|8548.9|8547.4|8549.4|8547.9|8548.9|8547.4|7
1652063920000|2022-05-09 02:38:40|8549|8547.5|8548.8|8547.3|8549|8547.7|8548.4|8547.1|18
1652063930000|2022-05-09 02:38:50|8548.7|8547.2|8548.6|8547.1|8548.8|8547.3|8548.6|8547.1|6
1652063940000|2022-05-09 02:39:00|8548.7|8547.2|8549.5|8548|8549.5|8548.3|8548.2|8546.9|19
1652063950000|2022-05-09 02:39:10|8549.6|8548.1|8549.3|8548.4|8550.1|8548.8|8549.3|8548|12
1652063960000|2022-05-09 02:39:20|8549.4|8548.5|8549.8|8548.3|8549.8|8548.5|8549.3|8548.1|7
1652063970000|2022-05-09 02:39:30|8549.5|8548.6|8550|8548.5|8550.1|8549.1|8549.5|8548.4|14
1652063980000|2022-05-09 02:39:40|8550.1|8548.6|8550.5|8549.6|8550.5|8549.6|8549.6|8548.4|27
1652063990000|2022-05-09 02:39:50|8550.4|8549.5|8550.5|8549.6|8550.6|8549.7|8550.4|8549.5|8
1652064000000|2022-05-09 02:40:00|8550.2|8549.3|8550.4|8549.5|8550.6|8549.7|8550.2|8549|15
1652064010000|2022-05-09 02:40:10|8550.7|8549.2|8550|8548.5|8550.8|8549.3|8549.7|8548.4|16
1652064020000|2022-05-09 02:40:20|8550.1|8548.6|8550.1|8548.6|8550.1|8548.6|8550|8548.5|3
1652064030000|2022-05-09 02:40:30|8550.2|8548.7|8550.5|8549|8550.5|8549.1|8550|8548.6|14
1652064040000|2022-05-09 02:40:40|8550.3|8548.8|8550.5|8549|8550.5|8549|8550.3|8548.8|7
1652064050000|2022-05-09 02:40:50|8550.6|8549.1|8550.8|8549.3|8550.9|8549.4|8550.5|8549|9
1652064060000|2022-05-09 02:41:00|8550.7|8549.2|8550.9|8549.4|8551|8549.5|8550.6|8549.1|11
1652064070000|2022-05-09 02:41:10|8550.8|8549.3|8552.2|8550.7|8552.2|8550.7|8550.7|8549.2|25
1652064080000|2022-05-09 02:41:20|8552.1|8550.6|8552.3|8550.8|8552.4|8550.9|8551.7|8550.3|21
1652064090000|2022-05-09 02:41:30|8552.4|8550.9|8552.2|8550.7|8552.4|8550.9|8552.2|8550.7|7
1652064100000|2022-05-09 02:41:40|8552.3|8550.8|8552.2|8550.7|8552.3|8550.8|8552.1|8550.6|10
1652064110000|2022-05-09 02:41:50|8552.3|8550.8|8552.6|8551.1|8552.7|8551.2|8551.9|8550.4|17
1652064120000|2022-05-09 02:42:00|8552.5|8551|8552.8|8551.3|8552.9|8551.4|8552.4|8550.9|11
1652064130000|2022-05-09 02:42:10|8552.7|8551.2|8552.4|8550.9|8552.7|8551.2|8552.4|8550.9|16
1652064140000|2022-05-09 02:42:20|8552.5|8551|8552.5|8551|8552.6|8551.1|8552.4|8550.9|12
1652064150000|2022-05-09 02:42:30|8552.4|8550.9|8552.3|8550.8|8552.5|8551|8552.3|8550.8|6
1652064160000|2022-05-09 02:42:40|8552.4|8550.9|8552.4|8550.9|8552.5|8551|8552.2|8550.7|6
1652064170000|2022-05-09 02:42:50|8552.3|8550.8|8552.5|8551|8552.5|8551.3|8552|8550.8|9
1652064180000|2022-05-09 02:43:00|8552.4|8550.9|8553|8551.5|8553|8551.5|8552.3|8550.9|21
1652064190000|2022-05-09 02:43:10|8553.1|8551.6|8553.3|8552.4|8553.5|8552.4|8553|8551.5|20
1652064200000|2022-05-09 02:43:20|8553.2|8552.3|8553.4|8552.5|8553.7|8552.5|8553|8551.8|31
1652064210000|2022-05-09 02:43:30|8553.3|8552.4|8554|8552.5|8554.1|8552.6|8553.3|8552.1|10
1652064220000|2022-05-09 02:43:40|8553.7|8552.8|8553.8|8552.9|8553.9|8553|8553.7|8552.8|8
1652064230000|2022-05-09 02:43:50|8553.7|8552.8|8553.9|8552.4|8554|8552.9|8553.5|8552.2|18
1652064240000|2022-05-09 02:44:00|8554|8552.5|8554.5|8553|8554.5|8553.3|8553.8|8552.4|22
1652064250000|2022-05-09 02:44:10|8554.4|8552.9|8554.5|8553|8554.6|8553.1|8554.4|8552.9|4
1652064260000|2022-05-09 02:44:20|8554.4|8552.9|8555|8553.5|8555.1|8553.8|8554.4|8552.9|20
1652064270000|2022-05-09 02:44:30|8554.9|8553.4|8554.9|8553.4|8555|8553.6|8554.5|8553.1|16
1652064280000|2022-05-09 02:44:40|8555|8553.5|8553.9|8552.4|8555|8553.7|8553.5|8552|34
1652064290000|2022-05-09 02:44:50|8554|8552.5|8553.7|8552.2|8554.3|8552.8|8553.6|8552.1|24
1652064300000|2022-05-09 02:45:00|8553.8|8552.3|8553.9|8552.4|8554.2|8552.7|8553.7|8552.2|20
1652064310000|2022-05-09 02:45:10|8554|8552.5|8553.1|8551.6|8554.1|8552.7|8553.1|8551.6|22
1652064320000|2022-05-09 02:45:20|8553.2|8551.7|8553.1|8551.6|8553.3|8551.8|8553.1|8551.6|13
1652064330000|2022-05-09 02:45:30|8553.3|8551.8|8553|8551.5|8553.3|8551.8|8553|8551.5|14
1652064340000|2022-05-09 02:45:40|8552.9|8551.4|8553|8551.5|8553.1|8551.6|8552.7|8551.2|18
1652064350000|2022-05-09 02:45:50|8552.9|8551.4|8553.2|8551.7|8553.3|8552|8552.8|8551.3|16
1652064360000|2022-05-09 02:46:00|8553.3|8551.8|8553.1|8551.6|8553.3|8551.8|8553.1|8551.6|13
1652064370000|2022-05-09 02:46:10|8552.8|8551.3|8552.7|8551.2|8552.9|8551.4|8552.6|8551.1|16
1652064380000|2022-05-09 02:46:20|8552.6|8551.1|8552.6|8551.1|8552.6|8551.1|8552.4|8550.9|9
1652064390000|2022-05-09 02:46:30|8552.5|8551|8552.8|8551.3|8552.8|8551.3|8552.5|8551|14
1652064400000|2022-05-09 02:46:40|8552.9|8551.4|8552.7|8551.2|8552.9|8551.4|8552.7|8551.2|5
1652064410000|2022-05-09 02:46:50|8552.6|8551.1|8552.7|8551.2|8552.7|8551.2|8552.6|8551.1|4
1652064420000|2022-05-09 02:47:00|8552.6|8551.1|8552.6|8551.1|8552.8|8551.3|8552.5|8551|15
1652064430000|2022-05-09 02:47:10|8552.5|8551|8552.7|8551.2|8552.8|8551.3|8552.5|8551|9
1652064440000|2022-05-09 02:47:20|8552.8|8551.3|8552.9|8551.4|8553|8551.8|8552.6|8551.1|18
1652064450000|2022-05-09 02:47:30|8553|8551.5|8553|8551.5|8553|8551.5|8552.9|8551.4|5
1652064460000|2022-05-09 02:47:40|8552.9|8551.4|8552.6|8551.1|8553|8551.5|8552.6|8551.1|11
1652064470000|2022-05-09 02:47:50|8552.7|8551.2|8552.6|8551.1|8552.7|8551.2|8552.4|8550.9|6
1652064480000|2022-05-09 02:48:00|8552.4|8550.9|8552.5|8551|8552.8|8551.3|8552.4|8550.9|18
1652064490000|2022-05-09 02:48:10|8552.4|8550.9|8552.6|8551.1|8552.6|8551.1|8552.1|8550.6|19
1652064500000|2022-05-09 02:48:20|8552.7|8551.2|8552.8|8551.3|8552.8|8551.5|8552.2|8550.9|17
1652064510000|2022-05-09 02:48:30|8552.9|8551.4|8552.5|8551|8552.9|8551.4|8552.5|8551|13
1652064520000|2022-05-09 02:48:40|8552.6|8551.1|8552.5|8551|8552.7|8551.4|8552.2|8551|9
1652064530000|2022-05-09 02:48:50|8552.6|8551.1|8552.8|8551.3|8552.8|8551.5|8552.4|8550.9|17
1652064540000|2022-05-09 02:49:00|8552.9|8551.4|8552.8|8551.3|8552.9|8551.8|8552.5|8551.3|16
1652064550000|2022-05-09 02:49:10|8552.9|8551.4|8552.9|8551.4|8552.9|8551.4|8552.8|8551.3|13
1652064560000|2022-05-09 02:49:20|8552.8|8551.3|8552.5|8551|8553.1|8551.9|8552.4|8550.9|15
1652064570000|2022-05-09 02:49:30|8552.4|8550.9|8552.7|8551.2|8552.7|8551.2|8552.3|8550.8|8
1652064580000|2022-05-09 02:49:40|8552.6|8551.1|8552.5|8551|8552.7|8551.2|8552.4|8550.9|12
1652064590000|2022-05-09 02:49:50|8552.6|8551.1|8552.5|8551|8552.8|8551.3|8552.5|8551|10
1652064600000|2022-05-09 02:50:00|8552.4|8550.9|8552.6|8551.1|8552.7|8551.2|8552.4|8550.9|13
1652064610000|2022-05-09 02:50:10|8552.4|8550.9|8552.4|8550.9|8552.4|8550.9|8552.3|8550.8|7
1652064620000|2022-05-09 02:50:20|8552.5|8551|8552.3|8550.8|8552.5|8551|8552.3|8550.8|5
1652064630000|2022-05-09 02:50:30|8552.4|8550.9|8552.2|8550.7|8552.4|8550.9|8552|8550.5|10
1652064640000|2022-05-09 02:50:40|8552.1|8550.6|8552.1|8550.6|8552.2|8550.7|8552.1|8550.6|9
1652064650000|2022-05-09 02:50:50|8552.2|8550.7|8552.1|8550.6|8552.2|8550.8|8551.7|8550.5|8
1652064660000|2022-05-09 02:51:00|8552|8550.5|8552.1|8550.6|8552.2|8550.7|8552|8550.5|10
1652064670000|2022-05-09 02:51:10|8552.2|8550.7|8552.1|8550.6|8552.2|8550.7|8552|8550.5|10
1652064680000|2022-05-09 02:51:20|8552|8550.5|8552|8550.5|8552.1|8550.6|8551.8|8550.3|9
1652064690000|2022-05-09 02:51:30|8552.1|8550.6|8552|8550.5|8552.1|8550.6|8552|8550.5|2
1652064700000|2022-05-09 02:51:40|8552.1|8550.6|8551.7|8550.8|8552.1|8550.8|8551.6|8550.4|5
1652064710000|2022-05-09 02:51:50|8551.9|8550.4|8552|8550.5|8552|8550.5|8551.7|8550.2|12
1652064720000|2022-05-09 02:52:00|8551.8|8550.3|8551.7|8550.2|8551.8|8550.3|8551.3|8549.8|20
1652064730000|2022-05-09 02:52:10|8551.6|8550.1|8551.8|8550.3|8551.9|8550.4|8551.6|8550.1|7
1652064740000|2022-05-09 02:52:20|8551.9|8550.4|8551.6|8550.1|8551.9|8550.9|8551.4|8550.1|14
1652064750000|2022-05-09 02:52:30|8551.5|8550|8551.6|8550.1|8551.7|8550.2|8551.5|8550|6
1652064760000|2022-05-09 02:52:40|8551.5|8550|8551.5|8550|8551.6|8550.1|8551.5|8550|11
1652064770000|2022-05-09 02:52:50|8551.6|8550.1|8551.4|8549.9|8551.6|8550.1|8551.3|8549.8|11
1652064780000|2022-05-09 02:53:00|8551.2|8550.3|8551.4|8549.9|8551.6|8550.3|8551.1|8549.8|20
1652064790000|2022-05-09 02:53:10|8551.5|8550|8551.5|8550|8551.6|8550.2|8551.1|8549.9|10
1652064800000|2022-05-09 02:53:20|8551.6|8550.1|8551.3|8549.8|8551.6|8550.1|8551.1|8549.6|9
1652064810000|2022-05-09 02:53:30|8551.2|8549.7|8551.3|8549.8|8551.3|8549.8|8551.2|8549.7|4
1652064820000|2022-05-09 02:53:40|8551.4|8549.9|8551.3|8549.8|8551.4|8549.9|8551.3|8549.8|10
1652064830000|2022-05-09 02:53:50|8551.4|8549.9|8551.4|8549.9|8551.4|8549.9|8551.3|8549.8|7
1652064840000|2022-05-09 02:54:00|8551.3|8549.8|8551.3|8549.8|8551.4|8549.9|8551.3|8549.8|3
1652064850000|2022-05-09 02:54:10|8551.2|8549.7|8551.2|8549.7|8551.3|8549.8|8551.2|8549.7|3
1652064860000|2022-05-09 02:54:20|8551.3|8549.8|8551.4|8549.9|8551.4|8549.9|8551.3|8549.8|2
1652064870000|2022-05-09 02:54:30|8551.3|8549.8|8551.3|8549.8|8551.4|8549.9|8551.3|8549.8|3
1652064880000|2022-05-09 02:54:40|8551.4|8549.9|8551.5|8550|8551.6|8550.1|8551.2|8549.7|13
1652064890000|2022-05-09 02:54:50|8551.4|8549.9|8551.2|8549.7|8551.4|8549.9|8551.1|8549.6|11
1652064900000|2022-05-09 02:55:00|8551.3|8549.8|8551.6|8550.1|8551.6|8550.1|8551.2|8549.7|11
1652064910000|2022-05-09 02:55:10|8551.5|8550|8551.5|8550|8551.7|8550.2|8551.5|8550|11
1652064920000|2022-05-09 02:55:20|8551.6|8550.1|8551.5|8550|8551.6|8550.1|8551.5|8550|2
1652064930000|2022-05-09 02:55:30|8551.7|8550.2|8551.3|8549.8|8551.7|8550.2|8551.3|8549.8|19
1652064940000|2022-05-09 02:55:40|8551.2|8549.7|8551.2|8549.7|8551.4|8550.2|8551|8549.7|12
1652064950000|2022-05-09 02:55:50|8551.3|8549.8|8551.1|8549.6|8551.3|8549.8|8550.9|8549.4|14
1652064960000|2022-05-09 02:56:00|8551|8549.5|8551|8549.5|8551.1|8549.6|8550.9|8549.4|11
1652064970000|2022-05-09 02:56:10|8551.1|8549.6|8551.2|8549.7|8551.2|8549.7|8551.1|8549.6|8
1652064980000|2022-05-09 02:56:20|8551.1|8549.6|8551.2|8549.7|8551.3|8549.8|8551.1|8549.6|8
1652064990000|2022-05-09 02:56:30|8551.1|8549.6|8551.1|8549.6|8551.1|8549.6|8551|8549.5|7
1652065000000|2022-05-09 02:56:40|8551.2|8549.7|8551.2|8549.7|8551.3|8549.8|8551|8549.5|11
1652065010000|2022-05-09 02:56:50|8551.3|8549.8|8551.7|8550.2|8551.8|8550.3|8551.3|8549.8|14
1652065020000|2022-05-09 02:57:00|8551.6|8550.1|8551.3|8549.8|8551.6|8550.3|8551.2|8549.8|17
1652065030000|2022-05-09 02:57:10|8551.4|8549.9|8551.3|8550.4|8551.7|8550.5|8551.2|8549.8|19
1652065040000|2022-05-09 02:57:20|8551.2|8550.3|8551.5|8550.6|8551.7|8550.6|8551.2|8550|11
1652065050000|2022-05-09 02:57:30|8551.3|8550.4|8551.2|8549.7|8551.7|8550.4|8550.9|8549.6|22
1652065060000|2022-05-09 02:57:40|8551.1|8549.6|8551.2|8549.7|8551.3|8549.8|8551.1|8549.6|6
1652065070000|2022-05-09 02:57:50|8551.1|8549.6|8551.1|8549.6|8551.2|8549.7|8550.9|8549.4|20
1652065080000|2022-05-09 02:58:00|8551|8549.5|8551.1|8549.6|8551.1|8549.6|8551|8549.5|6
1652065090000|2022-05-09 02:58:10|8551.2|8549.7|8550.8|8549.3|8551.3|8549.8|8550.7|8549.2|13
1652065100000|2022-05-09 02:58:20|8550.9|8549.4|8551.1|8549.6|8551.1|8549.6|8550.8|8549.3|9
1652065110000|2022-05-09 02:58:30|8551.2|8549.7|8550.9|8549.4|8551.2|8549.7|8550.9|8549.4|12
1652065120000|2022-05-09 02:58:40|8551|8549.5|8551.1|8549.6|8551.2|8549.7|8550.9|8549.4|8
1652065130000|2022-05-09 02:58:50|8551.2|8549.7|8551.1|8549.6|8551.2|8549.7|8551|8549.5|6
1652065140000|2022-05-09 02:59:00|8551.2|8549.7|8550.6|8549.1|8551.2|8549.8|8550.3|8549.1|22
1652065150000|2022-05-09 02:59:10|8550.5|8549|8550.5|8549|8550.6|8549.1|8550.3|8548.8|9
1652065160000|2022-05-09 02:59:20|8550.4|8548.9|8550.4|8548.9|8550.6|8549.2|8550.1|8548.9|8
1652065170000|2022-05-09 02:59:30|8550.6|8549.1|8550.4|8548.9|8550.6|8549.3|8550.2|8548.9|6
1652065180000|2022-05-09 02:59:40|8550.5|8549|8549.7|8548.2|8550.5|8549|8549.7|8548.2|16
1652065190000|2022-05-09 02:59:50|8549.5|8548|8549.4|8547.9|8549.6|8548.1|8549.3|8547.8|13
1652065200000|2022-05-09 03:00:00|8549.5|8548|8549.7|8548.2|8549.7|8548.2|8549.3|8547.8|15
1652065210000|2022-05-09 03:00:10|8549.6|8548.1|8549.7|8548.2|8549.7|8548.2|8549.6|8548.1|6
1652065220000|2022-05-09 03:00:20|8549.8|8548.3|8549.8|8548.3|8550.1|8548.6|8549.7|8548.2|26
1652065230000|2022-05-09 03:00:30|8549.7|8548.2|8549.7|8548.2|8549.9|8548.4|8549.7|8548.2|11
1652065240000|2022-05-09 03:00:40|8549.6|8548.1|8549.8|8548.3|8549.8|8548.3|8549.5|8548|15
1652065250000|2022-05-09 03:00:50|8549.7|8548.2|8549.8|8548.3|8549.9|8548.4|8549.6|8548.1|8
1652065260000|2022-05-09 03:01:00|8549.9|8548.4|8549.8|8548.3|8549.9|8548.4|8549.4|8547.9|19
1652065270000|2022-05-09 03:01:10|8549.7|8548.2|8549.5|8548.6|8550.2|8548.9|8549.4|8548.2|26
1652065280000|2022-05-09 03:01:20|8549.7|8548.8|8549.9|8548.4|8549.9|8548.8|8549.6|8548.2|17
1652065290000|2022-05-09 03:01:30|8549.7|8548.2|8549.3|8547.8|8549.9|8548.5|8549.2|8547.7|31
1652065300000|2022-05-09 03:01:40|8549.1|8547.6|8549.2|8547.7|8549.2|8547.7|8548.8|8547.3|14
1652065310000|2022-05-09 03:01:50|8549.1|8547.6|8549.4|8547.9|8549.4|8548.1|8548.9|8547.5|19
1652065320000|2022-05-09 03:02:00|8549.3|8547.8|8549.4|8547.9|8549.8|8548.3|8549.3|8547.8|17
1652065330000|2022-05-09 03:02:10|8549.6|8548.1|8549.2|8547.7|8549.6|8548.1|8549.2|8547.7|21
1652065340000|2022-05-09 03:02:20|8549.3|8547.8|8549.4|8547.9|8549.4|8547.9|8549.2|8547.7|3
1652065350000|2022-05-09 03:02:30|8549.5|8548|8549.1|8547.6|8549.5|8548|8548.9|8547.5|29
1652065360000|2022-05-09 03:02:40|8549.2|8547.7|8549.1|8547.6|8549.2|8547.7|8549.1|8547.6|2
1652065370000|2022-05-09 03:02:50|8549.2|8547.7|8549.5|8548|8549.5|8548|8549.2|8547.7|10
1652065380000|2022-05-09 03:03:00|8549.4|8547.9|8548.7|8547.8|8549.5|8548|8548.7|8547.5|18
1652065390000|2022-05-09 03:03:10|8548.8|8547.9|8549.3|8547.8|8549.5|8548.2|8548.7|8547.6|24
1652065400000|2022-05-09 03:03:20|8549.1|8547.6|8549.6|8548.1|8549.6|8548.1|8548.9|8547.5|21
1652065410000|2022-05-09 03:03:30|8549.5|8548|8549.5|8548|8549.7|8548.2|8549.4|8547.9|15
1652065420000|2022-05-09 03:03:40|8549.6|8548.1|8549.7|8548.2|8549.7|8548.2|8549.4|8547.9|17
1652065430000|2022-05-09 03:03:50|8549.6|8548.1|8550.2|8548.7|8550.3|8548.9|8549.6|8548.1|13
1652065440000|2022-05-09 03:04:00|8550.4|8548.9|8550.3|8548.8|8550.4|8548.9|8550.2|8548.7|8
1652065450000|2022-05-09 03:04:10|8550.6|8549.1|8550.4|8548.9|8550.6|8549.1|8550.3|8548.8|9
1652065460000|2022-05-09 03:04:20|8550.3|8548.8|8550.8|8549.3|8550.8|8549.3|8550.3|8548.8|10
1652065470000|2022-05-09 03:04:30|8550.7|8549.2|8550.5|8549|8550.8|8549.3|8550.3|8548.8|17
1652065480000|2022-05-09 03:04:40|8550.4|8548.9|8550.3|8548.8|8550.5|8549|8550.3|8548.8|3
1652065490000|2022-05-09 03:04:50|8550.1|8548.6|8550.2|8548.7|8550.4|8548.9|8550.1|8548.6|9
1652065500000|2022-05-09 03:05:00|8550.3|8548.8|8550.4|8548.9|8550.4|8548.9|8550.1|8548.6|12
1652065510000|2022-05-09 03:05:10|8550.5|8549|8550.8|8549.3|8550.9|8549.4|8550.3|8548.8|25
1652065520000|2022-05-09 03:05:20|8550.9|8549.4|8551|8549.5|8551|8549.5|8550.9|8549.4|4
1652065530000|2022-05-09 03:05:30|8550.9|8549.4|8550.4|8548.9|8550.9|8549.4|8550.4|8548.9|14
1652065540000|2022-05-09 03:05:40|8550.3|8548.8|8550|8548.5|8550.5|8549.1|8549.9|8548.4|21
1652065550000|2022-05-09 03:05:50|8549.9|8548.4|8550.1|8548.6|8550.2|8548.7|8549.9|8548.4|15
1652065560000|2022-05-09 03:06:00|8550|8548.5|8549.6|8548.1|8550.2|8548.7|8549.3|8547.8|30
1652065570000|2022-05-09 03:06:10|8549.7|8548.2|8549.5|8548|8549.7|8548.2|8549.5|8548|13
1652065580000|2022-05-09 03:06:20|8549.4|8547.9|8549.8|8548.3|8549.9|8548.4|8549.2|8547.7|21
1652065590000|2022-05-09 03:06:30|8549.9|8548.4|8549.9|8548.4|8550|8548.5|8549.7|8548.2|7
1652065600000|2022-05-09 03:06:40|8549.8|8548.3|8549.8|8548.3|8549.9|8548.4|8549.8|8548.3|9
1652065610000|2022-05-09 03:06:50|8549.9|8548.4|8549.9|8548.4|8550|8548.5|8549.8|8548.3|13
1652065620000|2022-05-09 03:07:00|8549.8|8548.3|8549.1|8547.6|8549.9|8548.4|8549.1|8547.6|17
1652065630000|2022-05-09 03:07:10|8549|8547.5|8549.2|8547.7|8549.2|8547.7|8549|8547.5|7
1652065640000|2022-05-09 03:07:20|8549.3|8547.8|8549.4|8547.9|8549.4|8547.9|8549.1|8547.6|17
1652065650000|2022-05-09 03:07:30|8549.3|8547.8|8548.8|8547.3|8549.4|8547.9|8548.7|8547.2|18
1652065660000|2022-05-09 03:07:40|8548.9|8547.4|8548.1|8546.6|8548.9|8547.4|8548.1|8546.6|17
1652065670000|2022-05-09 03:07:50|8548|8546.5|8548.6|8547.1|8548.7|8547.5|8548|8546.5|16
1652065680000|2022-05-09 03:08:00|8548.7|8547.2|8548.9|8547.4|8548.9|8547.4|8548.6|8547.1|5
1652065690000|2022-05-09 03:08:10|8548.8|8547.3|8548.7|8547.2|8548.8|8547.3|8548.4|8546.9|12
1652065700000|2022-05-09 03:08:20|8548.6|8547.1|8548.6|8547.1|8548.8|8547.3|8548.4|8546.9|17
1652065710000|2022-05-09 03:08:30|8548.7|8547.2|8548.7|8547.2|8548.7|8547.2|8548.6|8547.1|3
1652065720000|2022-05-09 03:08:40|8548.6|8547.1|8548.6|8547.1|8548.6|8547.1|8548.6|8547.1|1
1652065730000|2022-05-09 03:08:50|8548.7|8547.2|8548.9|8547.4|8549.1|8547.6|8548.7|8547.2|8
1652065740000|2022-05-09 03:09:00|8549|8547.5|8549|8547.5|8549.1|8547.6|8548.9|8547.4|11
1652065750000|2022-05-09 03:09:10|8549.1|8547.6|8549|8547.5|8549.1|8547.6|8549|8547.5|8
1652065760000|2022-05-09 03:09:20|8549.1|8547.6|8549|8547.5|8549.2|8547.7|8549|8547.5|4
1652065770000|2022-05-09 03:09:30|8548.9|8547.4|8549.1|8547.6|8549.2|8547.7|8548.9|8547.4|7
1652065780000|2022-05-09 03:09:40|8549|8547.5|8548.9|8547.4|8549.1|8547.6|8548.9|8547.4|4
1652065790000|2022-05-09 03:09:50|8549|8547.5|8548.9|8547.4|8549|8547.5|8548.8|8547.3|8
1652065800000|2022-05-09 03:10:00|8548.8|8547.3|8548.7|8547.2|8548.8|8547.3|8548.6|8547.1|4
1652065810000|2022-05-09 03:10:10|8548.6|8547.1|8548.6|8547.1|8548.7|8547.2|8548.6|8547.1|3
1652065820000|2022-05-09 03:10:20|8548.7|8547.2|8548.6|8547.1|8548.7|8547.2|8548.6|8547.1|4
1652065830000|2022-05-09 03:10:30|8548.7|8547.2|8548.7|8547.2|8548.7|8547.2|8548.6|8547.1|3
1652065840000|2022-05-09 03:10:40|8549|8547.5|8548.8|8547.3|8549.1|8547.8|8548.6|8547.3|8
1652065850000|2022-05-09 03:10:50|8548.7|8547.2|8548.4|8546.9|8548.9|8547.4|8548.4|8546.9|9
1652065860000|2022-05-09 03:11:00|8548.5|8547|8548.3|8546.8|8548.5|8547|8548.3|8546.8|15
1652065870000|2022-05-09 03:11:10|8548.4|8546.9|8548.4|8546.9|8548.5|8547|8548.3|8546.8|7
1652065880000|2022-05-09 03:11:20|8548.3|8546.8|8547.9|8546.4|8548.3|8546.8|8547.7|8546.4|13
1652065890000|2022-05-09 03:11:30|8548.2|8546.7|8548.1|8546.6|8548.3|8546.8|8547.9|8546.4|16
1652065900000|2022-05-09 03:11:40|8548|8546.5|8548.3|8546.8|8548.4|8547.2|8548|8546.5|16
1652065910000|2022-05-09 03:11:50|8548.4|8546.9|8548.1|8546.6|8548.4|8546.9|8547.8|8546.3|9
1652065920000|2022-05-09 03:12:00|8547.9|8546.4|8547.8|8546.3|8547.9|8546.7|8547.6|8546.3|7
1652065930000|2022-05-09 03:12:10|8547.9|8546.4|8547.8|8546.3|8547.9|8546.4|8547.8|8546.3|2
1652065940000|2022-05-09 03:12:20|8547.9|8546.4|8547.8|8546.3|8547.9|8546.4|8547.8|8546.3|6
1652065950000|2022-05-09 03:12:30|8547.9|8546.4|8547.8|8546.3|8547.9|8546.4|8547.7|8546.2|4
1652065960000|2022-05-09 03:12:40|8547.9|8546.4|8547.9|8546.4|8547.9|8546.4|8547.8|8546.3|5
1652065970000|2022-05-09 03:12:50|8547.8|8546.3|8548|8546.5|8548|8546.5|8547.8|8546.3|3
1652065980000|2022-05-09 03:13:00|8547.9|8546.4|8548|8546.5|8548.1|8546.6|8547.9|8546.4|10
1652065990000|2022-05-09 03:13:10|8548.1|8546.6|8548|8546.5|8548.1|8546.6|8548|8546.5|2
1652066000000|2022-05-09 03:13:20|8548.1|8546.6|8548.1|8546.6|8548.1|8546.6|8548|8546.5|7
1652066010000|2022-05-09 03:13:30|8548|8546.5|8548.3|8546.8|8548.3|8546.8|8548|8546.5|5
1652066020000|2022-05-09 03:13:40|8548.2|8546.7|8548.1|8546.6|8548.3|8546.8|8548|8546.5|14
1652066030000|2022-05-09 03:13:50|8548|8546.5|8548.3|8546.8|8548.3|8546.8|8548|8546.5|4
1652066040000|2022-05-09 03:14:00|8548.2|8546.7|8548.1|8546.6|8548.3|8546.8|8547.9|8546.4|16
1652066050000|2022-05-09 03:14:10|8548.2|8546.7|8548.3|8546.8|8548.4|8546.9|8548.1|8546.6|8
1652066060000|2022-05-09 03:14:20|8548.2|8546.7|8548.2|8546.7|8548.2|8546.7|8548.2|8546.7|1
1652066070000|2022-05-09 03:14:30|8548.3|8546.8|8548.1|8546.6|8548.3|8546.8|8548.1|8546.6|9
1652066080000|2022-05-09 03:14:40|8548|8546.5|8548.3|8546.8|8548.3|8546.8|8548|8546.5|10
1652066090000|2022-05-09 03:14:50|8548.2|8546.7|8548.4|8546.9|8548.4|8546.9|8548.2|8546.7|3
1652066100000|2022-05-09 03:15:00|8548.3|8546.8|8548.5|8547|8548.6|8547.1|8548.3|8546.8|11
1652066110000|2022-05-09 03:15:10|8548.6|8547.1|8548.8|8547.3|8549|8547.5|8548.5|8547|16
1652066120000|2022-05-09 03:15:20|8548.9|8547.4|8549|8547.5|8549.1|8547.6|8548.9|8547.4|15
1652066130000|2022-05-09 03:15:30|8548.9|8547.4|8549|8547.5|8549|8547.5|8548.9|8547.4|8
1652066140000|2022-05-09 03:15:40|8548.9|8547.4|8549|8547.5|8549|8547.5|8548.9|8547.4|2
1652066150000|2022-05-09 03:15:50|8548.9|8547.4|8549|8547.5|8549|8547.5|8548.9|8547.4|4
1652066160000|2022-05-09 03:16:00|8548.9|8547.4|8549.1|8547.6|8549.1|8547.6|8548.8|8547.3|13
1652066170000|2022-05-09 03:16:10|8549|8547.5|8548.9|8547.4|8549.1|8547.6|8548.9|8547.4|18
1652066180000|2022-05-09 03:16:20|8549.2|8547.7|8549.2|8547.7|8549.3|8547.8|8549|8547.5|17
1652066190000|2022-05-09 03:16:30|8549.1|8547.6|8549.1|8547.6|8549.2|8547.7|8549.1|8547.6|5
1652066200000|2022-05-09 03:16:40|8549.2|8547.7|8549.8|8548.3|8549.9|8548.4|8549.2|8547.7|15
1652066210000|2022-05-09 03:16:50|8549.7|8548.2|8549.5|8548|8549.7|8548.2|8549.5|8548|12
1652066220000|2022-05-09 03:17:00|8549.4|8547.9|8549.5|8548|8549.7|8548.2|8549.4|8547.9|17
1652066230000|2022-05-09 03:17:10|8549.4|8547.9|8549|8547.5|8549.5|8548|8548.9|8547.4|14
1652066240000|2022-05-09 03:17:20|8549.1|8547.6|8549.4|8547.9|8549.7|8548.2|8549.1|8547.6|17
1652066250000|2022-05-09 03:17:30|8549.5|8548|8549.4|8547.9|8549.7|8548.2|8549.4|8547.9|7
1652066260000|2022-05-09 03:17:40|8549.3|8547.8|8549.2|8547.7|8549.4|8547.9|8549.2|8547.7|8
1652066270000|2022-05-09 03:17:50|8549.3|8547.8|8549.2|8547.7|8549.3|8547.8|8549.2|8547.7|6
1652066280000|2022-05-09 03:18:00|8549.3|8547.8|8549.1|8547.6|8549.3|8547.8|8549.1|8547.6|7
1652066290000|2022-05-09 03:18:10|8549.2|8547.7|8549.2|8547.7|8549.3|8547.8|8549.1|8547.6|9
1652066300000|2022-05-09 03:18:20|8549.3|8547.8|8549.2|8547.7|8549.3|8547.8|8549.1|8547.6|10
1652066310000|2022-05-09 03:18:30|8549.1|8547.6|8548.9|8547.4|8549.1|8547.6|8548.9|8547.4|8
1652066320000|2022-05-09 03:18:40|8549|8547.5|8548.9|8547.4|8549.2|8547.7|8548.9|8547.4|12
1652066330000|2022-05-09 03:18:50|8548.8|8547.3|8548.7|8547.2|8548.9|8547.4|8548.7|8547.2|10
1652066340000|2022-05-09 03:19:00|8548.8|8547.3|8548.3|8546.8|8548.8|8547.3|8548|8546.5|16
1652066350000|2022-05-09 03:19:10|8548.2|8546.7|8548|8546.5|8548.2|8546.7|8548|8546.5|5
1652066360000|2022-05-09 03:19:20|8548.1|8546.6|8548|8546.5|8548.1|8546.6|8547.8|8546.3|12
1652066370000|2022-05-09 03:19:30|8548.1|8546.6|8548|8546.5|8548.1|8546.6|8547.8|8546.3|13
1652066380000|2022-05-09 03:19:40|8547.9|8546.4|8548|8546.5|8548|8546.5|8547.8|8546.3|14
1652066390000|2022-05-09 03:19:50|8547.9|8546.4|8548|8546.5|8548.3|8546.8|8547.9|8546.4|11
1652066400000|2022-05-09 03:20:00|8548.1|8546.6|8547.9|8546.4|8548.1|8546.6|8547.9|8546.4|3
1652066410000|2022-05-09 03:20:10|8548|8546.5|8548.2|8546.7|8548.2|8546.7|8547.9|8546.4|11
1652066420000|2022-05-09 03:20:20|8548.1|8546.6|8547.8|8546.3|8548.1|8546.6|8547.7|8546.2|4
1652066430000|2022-05-09 03:20:30|8547.9|8546.4|8548.1|8546.6|8548.3|8546.8|8547.9|8546.4|12
1652066440000|2022-05-09 03:20:40|8548.2|8546.7|8548.2|8546.7|8548.3|8546.8|8548|8546.5|15
1652066450000|2022-05-09 03:20:50|8548.3|8546.8|8548.3|8546.8|8548.3|8546.8|8548.2|8546.7|3
1652066460000|2022-05-09 03:21:00|8548.4|8546.9|8548.6|8547.1|8548.6|8547.1|8548.4|8546.9|9
1652066470000|2022-05-09 03:21:10|8548.7|8547.2|8548.7|8547.2|8548.8|8547.3|8548.3|8546.8|19
1652066480000|2022-05-09 03:21:20|8548.6|8547.1|8548.7|8547.2|8548.8|8547.5|8548.2|8547|18
1652066490000|2022-05-09 03:21:30|8548.6|8547.1|8548.9|8547.4|8549.1|8547.6|8548.5|8547|15
1652066500000|2022-05-09 03:21:40|8549|8547.5|8549|8547.5|8549.2|8547.7|8549|8547.5|11
1652066510000|2022-05-09 03:21:50|8549.1|8547.6|8549|8547.5|8549.1|8547.6|8549|8547.5|4
1652066520000|2022-05-09 03:22:00|8549.1|8547.6|8549.1|8547.6|8549.1|8547.6|8549|8547.5|3
1652066530000|2022-05-09 03:22:10|8549|8547.5|8548.8|8547.3|8549.1|8547.6|8548.8|8547.3|9
1652066540000|2022-05-09 03:22:20|8549|8547.5|8548.6|8547.1|8549|8547.5|8548.6|8547.1|9
1652066550000|2022-05-09 03:22:30|8548.7|8547.2|8548.7|8547.2|8548.9|8547.4|8548.6|8547.1|9
1652066560000|2022-05-09 03:22:40|8548.8|8547.3|8548.8|8547.3|8548.8|8547.3|8548.7|8547.2|5
1652066570000|2022-05-09 03:22:50|8548.9|8547.4|8548.5|8547.6|8548.9|8547.6|8548.5|8547.3|3
1652066580000|2022-05-09 03:23:00|8548.6|8547.7|8548.6|8547.1|8548.8|8547.7|8548.6|8547.1|8
1652066590000|2022-05-09 03:23:10|8548.7|8547.2|8548.7|8547.2|8548.9|8547.6|8548.5|8547.1|16
1652066600000|2022-05-09 03:23:20|8548.4|8546.9|8548.5|8547|8548.5|8547|8548.3|8546.8|12
1652066610000|2022-05-09 03:23:30|8548.6|8547.1|8548.8|8547.3|8548.8|8547.3|8548.5|8547|6
1652066620000|2022-05-09 03:23:40|8548.7|8547.2|8548.7|8547.2|8548.8|8547.3|8548.7|8547.2|3
1652066630000|2022-05-09 03:23:50|8548.8|8547.3|8549.2|8547.7|8549.2|8547.7|8548.7|8547.2|8
1652066640000|2022-05-09 03:24:00|8549.1|8547.6|8549.1|8547.6|8549.3|8547.8|8549|8547.5|12
1652066650000|2022-05-09 03:24:10|8548.8|8547.9|8549.1|8547.6|8549.2|8547.9|8548.8|8547.6|12
1652066660000|2022-05-09 03:24:20|8549.2|8547.7|8549|8547.5|8549.2|8547.7|8548.9|8547.4|5
1652066670000|2022-05-09 03:24:30|8548.9|8547.4|8548.7|8547.2|8548.9|8547.4|8548.6|8547.1|7
1652066680000|2022-05-09 03:24:40|8548.8|8547.3|8548.7|8547.2|8548.8|8547.3|8548.4|8546.9|14
1652066690000|2022-05-09 03:24:50|8548.8|8547.3|8549|8547.5|8549.1|8547.6|8548.7|8547.2|13
1652066700000|2022-05-09 03:25:00|8549.1|8547.6|8549.2|8547.7|8549.2|8547.7|8549|8547.5|10
1652066710000|2022-05-09 03:25:10|8549.1|8547.6|8548.2|8546.7|8549.2|8547.7|8548.2|8546.7|17
1652066720000|2022-05-09 03:25:20|8548.3|8546.8|8548.3|8546.8|8548.3|8546.8|8548.2|8546.7|3
1652066730000|2022-05-09 03:25:30|8548.4|8546.9|8548.3|8546.8|8548.4|8546.9|8548.3|8546.8|4
1652066740000|2022-05-09 03:25:40|8548|8546.5|8547.9|8546.4|8548.1|8546.6|8547.9|8546.4|8
1652066750000|2022-05-09 03:25:50|8548|8546.5|8547.9|8546.4|8548|8546.5|8547.9|8546.4|6
1652066760000|2022-05-09 03:26:00|8547.8|8546.3|8547.8|8546.3|8547.8|8546.3|8547.7|8546.2|5
1652066770000|2022-05-09 03:26:10|8547.7|8546.2|8547.4|8545.9|8547.8|8546.3|8547.3|8545.8|9
1652066780000|2022-05-09 03:26:20|8547.3|8545.8|8547.3|8545.8|8547.5|8546|8546.8|8545.7|14
1652066790000|2022-05-09 03:26:30|8547.4|8545.9|8547.5|8546|8547.5|8546|8547.3|8545.8|13
1652066800000|2022-05-09 03:26:40|8547.4|8545.9|8548|8546.5|8548|8546.5|8547.3|8545.8|10
1652066810000|2022-05-09 03:26:50|8547.9|8546.4|8547.6|8546.1|8548|8546.5|8547.3|8546.1|8
1652066820000|2022-05-09 03:27:00|8547.5|8546|8547.7|8546.2|8547.8|8546.3|8547.5|8546|12
1652066830000|2022-05-09 03:27:10|8547.6|8546.1|8547.6|8546.1|8547.8|8546.3|8547.6|8546.1|8
1652066840000|2022-05-09 03:27:20|8547.7|8546.2|8547.6|8546.1|8547.7|8546.2|8547.4|8545.9|8
1652066850000|2022-05-09 03:27:30|8547.7|8546.2|8547.6|8546.1|8547.7|8546.2|8547.6|8546.1|8
1652066860000|2022-05-09 03:27:40|8547.5|8546.6|8547.8|8546.3|8547.9|8546.6|8547.4|8546.2|13
1652066870000|2022-05-09 03:27:50|8547.9|8546.4|8547.9|8546.4|8548.1|8546.7|8547.6|8546.3|9
1652066880000|2022-05-09 03:28:00|8548|8546.5|8548.2|8546.7|8548.3|8546.8|8547.9|8546.4|12
1652066890000|2022-05-09 03:28:10|8548.1|8546.6|8548.2|8546.7|8548.2|8546.7|8548.1|8546.6|2
1652066900000|2022-05-09 03:28:20|8548.3|8546.8|8548.2|8546.7|8548.3|8546.8|8548.1|8546.6|8
1652066910000|2022-05-09 03:28:30|8548.1|8546.6|8548|8546.5|8548.1|8546.6|8548|8546.5|4
1652066920000|2022-05-09 03:28:40|8547.9|8546.4|8547.6|8546.1|8547.9|8546.4|8547.2|8546|12
1652066930000|2022-05-09 03:28:50|8547.7|8546.2|8547.5|8546|8547.7|8546.2|8547.5|8546|7
1652066940000|2022-05-09 03:29:00|8547.8|8546.3|8547.6|8546.1|8547.9|8546.4|8547.3|8546.1|10
1652066950000|2022-05-09 03:29:10|8547.5|8546|8547.6|8546.1|8547.6|8546.3|8547.1|8545.9|10
1652066960000|2022-05-09 03:29:20|8547.7|8546.2|8547.9|8546.4|8547.9|8546.4|8547.7|8546.2|5
1652066970000|2022-05-09 03:29:30|8547.8|8546.3|8547.9|8546.4|8547.9|8546.4|8547.8|8546.3|6
1652066980000|2022-05-09 03:29:40|8547.8|8546.3|8548.2|8546.7|8548.2|8546.7|8547.8|8546.3|8
1652066990000|2022-05-09 03:29:50|8548.1|8546.6|8548.1|8546.6|8548.2|8546.7|8548.1|8546.6|7
1652067000000|2022-05-09 03:30:00|8548.2|8546.7|8547.9|8546.4|8548.2|8546.7|8547.9|8546.4|6
1652067010000|2022-05-09 03:30:10|8548|8546.5|8548|8546.5|8548|8546.5|8547.9|8546.4|5
1652067020000|2022-05-09 03:30:20|8547.9|8546.4|8548|8546.5|8548.1|8546.6|8547.8|8546.3|14
1652067030000|2022-05-09 03:30:30|8548.1|8546.6|8548.1|8546.6|8548.2|8546.7|8548.1|8546.6|5
1652067040000|2022-05-09 03:30:40|8548.2|8546.7|8548.2|8546.7|8548.2|8546.9|8547.8|8546.5|9
1652067050000|2022-05-09 03:30:50|8548.1|8546.6|8548.4|8546.9|8548.4|8546.9|8548.1|8546.6|4
1652067060000|2022-05-09 03:31:00|8548.3|8546.8|8548.3|8546.8|8548.4|8546.9|8548.2|8546.7|7
1652067070000|2022-05-09 03:31:10|8548.2|8546.7|8548.1|8546.6|8548.2|8546.7|8548|8546.5|16
1652067080000|2022-05-09 03:31:20|8548.2|8546.7|8548.3|8546.8|8548.6|8547.1|8548|8546.6|13
1652067090000|2022-05-09 03:31:30|8548.4|8546.9|8548.2|8546.7|8548.5|8547|8548.2|8546.7|9
1652067100000|2022-05-09 03:31:40|8548.3|8546.8|8548.3|8546.8|8548.6|8547.1|8548.3|8546.8|9
1652067110000|2022-05-09 03:31:50|8548.4|8546.9|8548.3|8546.8|8548.8|8547.3|8548.2|8546.8|17
1652067120000|2022-05-09 03:32:00|8548.4|8546.9|8548.5|8547|8548.5|8547|8548.3|8546.8|6
1652067130000|2022-05-09 03:32:10|8548.6|8547.1|8548.2|8546.7|8548.7|8547.2|8547.9|8546.6|15
1652067140000|2022-05-09 03:32:20|8548.1|8546.6|8548.1|8546.6|8548.2|8546.7|8548|8546.5|5
1652067150000|2022-05-09 03:32:30|8548|8546.5|8547.9|8546.4|8548|8546.5|8547.8|8546.3|6
1652067160000|2022-05-09 03:32:40|8548|8546.5|8548.1|8546.6|8548.1|8546.6|8547.9|8546.4|6
1652067170000|2022-05-09 03:32:50|8548.2|8546.7|8548.3|8546.8|8548.3|8546.8|8548.1|8546.6|6
1652067180000|2022-05-09 03:33:00|8548.2|8546.7|8548.1|8546.6|8548.3|8546.8|8548.1|8546.6|14
1652067190000|2022-05-09 03:33:10|8548|8546.5|8548|8546.5|8548.2|8546.7|8548|8546.5|9
1652067200000|2022-05-09 03:33:20|8548.1|8546.6|8548.2|8546.7|8548.2|8546.7|8548|8546.5|12
1652067210000|2022-05-09 03:33:30|8548.1|8546.6|8548.2|8546.7|8548.2|8546.7|8548.1|8546.6|10
1652067220000|2022-05-09 03:33:40|8548.1|8546.6|8548.3|8546.8|8548.3|8546.8|8548.1|8546.6|9
1652067230000|2022-05-09 03:33:50|8548.4|8546.9|8548.3|8546.8|8548.4|8546.9|8548.2|8546.7|6
1652067240000|2022-05-09 03:34:00|8548.4|8546.9|8548.2|8546.7|8548.4|8546.9|8548.1|8546.6|5
1652067250000|2022-05-09 03:34:10|8548.3|8546.8|8548.3|8546.8|8548.5|8547|8548.2|8546.7|15
1652067260000|2022-05-09 03:34:20|8548.2|8546.7|8547.7|8546.2|8548.2|8546.7|8547.5|8546|11
1652067270000|2022-05-09 03:34:30|8547.6|8546.1|8547.7|8546.2|8547.8|8546.3|8547.5|8546|8
1652067280000|2022-05-09 03:34:40|8547.6|8546.1|8547.7|8546.2|8547.7|8546.2|8547.5|8546|14
1652067290000|2022-05-09 03:34:50|8547.6|8546.1|8547.5|8546|8547.7|8546.2|8547.5|8546|12
1652067300000|2022-05-09 03:35:00|8547.4|8545.9|8546.7|8545.8|8547.6|8546.1|8546.7|8545.6|19
1652067310000|2022-05-09 03:35:10|8546.8|8545.9|8547.2|8545.7|8547.2|8545.9|8546.8|8545.5|9
1652067320000|2022-05-09 03:35:20|8547.3|8545.8|8547.2|8545.7|8547.4|8545.9|8547.2|8545.7|4
1652067330000|2022-05-09 03:35:30|8547|8545.5|8546.9|8545.4|8547|8545.5|8546.9|8545.4|6
1652067340000|2022-05-09 03:35:40|8547|8545.5|8546.9|8545.4|8547|8545.5|8546.9|8545.4|6
1652067350000|2022-05-09 03:35:50|8547|8545.5|8546.9|8545.4|8547|8545.5|8546.8|8545.3|14
1652067360000|2022-05-09 03:36:00|8546.8|8545.3|8546.8|8545.9|8547.2|8545.9|8546.8|8545.3|12
1652067370000|2022-05-09 03:36:10|8546.9|8546|8547.1|8545.6|8547.2|8546|8546.8|8545.5|15
1652067380000|2022-05-09 03:36:20|8547|8545.5|8547|8545.5|8547.2|8545.7|8546.9|8545.4|8
1652067390000|2022-05-09 03:36:30|8547.2|8545.7|8546.9|8545.4|8547.2|8545.7|8546.9|8545.4|5
1652067400000|2022-05-09 03:36:40|8547|8545.5|8547|8545.5|8547|8545.5|8546.9|8545.4|5
1652067410000|2022-05-09 03:36:50|8547.1|8545.6|8547|8545.5|8547.1|8545.6|8547|8545.5|2
1652067420000|2022-05-09 03:37:00|8546.9|8545.4|8546.7|8545.2|8547|8545.5|8546.7|8545.2|8
1652067430000|2022-05-09 03:37:10|8546.8|8545.3|8547.2|8545.7|8547.3|8545.8|8546.8|8545.3|18
1652067440000|2022-05-09 03:37:20|8547.1|8545.6|8547.1|8545.6|8547.2|8545.7|8547|8545.5|8
1652067450000|2022-05-09 03:37:30|8547|8545.5|8547.4|8545.9|8547.5|8546.2|8547|8545.5|11
1652067460000|2022-05-09 03:37:40|8547.3|8545.8|8547.5|8546|8547.5|8546|8547.3|8545.8|5
1652067480000|2022-05-09 03:38:00|8547.4|8545.9|8547.6|8546.1|8547.7|8546.2|8547.4|8545.9|7
1652067490000|2022-05-09 03:38:10|8547.4|8545.9|8547.3|8545.8|8547.6|8546.4|8547.2|8545.7|10
1652067500000|2022-05-09 03:38:20|8547.2|8545.7|8547.3|8545.8|8547.6|8546.2|8547.1|8545.7|14
1652067510000|2022-05-09 03:38:30|8547.1|8546.2|8547.4|8545.9|8547.5|8546.2|8547.1|8545.8|8
1652067520000|2022-05-09 03:38:40|8547.3|8545.8|8547.3|8545.8|8547.4|8545.9|8547.3|8545.8|5
1652067540000|2022-05-09 03:39:00|8547.4|8545.9|8547.2|8545.7|8547.4|8545.9|8547.2|8545.7|5
1652067550000|2022-05-09 03:39:10|8547.1|8545.6|8546.9|8545.4|8547.1|8545.6|8546.8|8545.3|4
1652067560000|2022-05-09 03:39:20|8546.8|8545.3|8547|8545.5|8547|8545.5|8546.7|8545.2|13
1652067570000|2022-05-09 03:39:30|8546.9|8545.4|8546.7|8545.2|8547|8545.5|8546.7|8545.2|7
1652067580000|2022-05-09 03:39:40|8546.8|8545.3|8546.8|8545.3|8546.8|8545.3|8546.6|8545.1|8
1652067590000|2022-05-09 03:39:50|8546.7|8545.2|8546.9|8545.4|8546.9|8545.4|8546.7|8545.2|3
1652067600000|2022-05-09 03:40:00|8546.8|8545.3|8546.4|8544.9|8546.9|8545.6|8546.3|8544.8|13
1652067610000|2022-05-09 03:40:10|8546.5|8545|8546.4|8544.9|8546.5|8545|8546.4|8544.9|6
1652067620000|2022-05-09 03:40:20|8546.5|8545|8546.4|8544.9|8546.5|8545|8546.4|8544.9|2
1652067630000|2022-05-09 03:40:30|8546.5|8545|8546.5|8545|8546.5|8545|8546.5|8545|1
1652067640000|2022-05-09 03:40:40|8546.4|8544.9|8546.5|8545|8546.5|8545|8546.4|8544.9|4
1652067650000|2022-05-09 03:40:50|8546.3|8544.8|8546.4|8544.9|8546.4|8545.2|8546.1|8544.8|4
1652067660000|2022-05-09 03:41:00|8546.3|8544.8|8546.4|8544.9|8546.4|8544.9|8546.2|8544.7|12
1652067680000|2022-05-09 03:41:20|8546.5|8545|8546.5|8545|8546.5|8545|8546.4|8544.9|3
1652067700000|2022-05-09 03:41:40|8546.4|8544.9|8546.5|8545|8546.5|8545|8546.4|8544.9|4
1652067710000|2022-05-09 03:41:50|8546.4|8544.9|8546.2|8544.7|8546.4|8544.9|8546.2|8544.7|5
1652067720000|2022-05-09 03:42:00|8546.3|8544.8|8545.8|8544.3|8546.3|8544.8|8545.8|8544.3|13
1652067730000|2022-05-09 03:42:10|8545.9|8544.4|8546.3|8544.8|8546.4|8545|8545.8|8544.3|16
1652067740000|2022-05-09 03:42:20|8546.2|8545.3|8546.3|8544.8|8546.5|8545.3|8546.2|8544.8|12
1652067750000|2022-05-09 03:42:30|8546.4|8544.9|8546.3|8544.8|8546.4|8544.9|8546.3|8544.8|2
1652067760000|2022-05-09 03:42:40|8546.4|8544.9|8545.8|8544.3|8546.4|8544.9|8545.7|8544.2|10
1652067770000|2022-05-09 03:42:50|8545.9|8544.4|8545.9|8544.4|8546|8544.5|8545.8|8544.3|7
1652067780000|2022-05-09 03:43:00|8546|8544.5|8545.9|8544.4|8546.3|8544.9|8545.8|8544.4|14
1652067790000|2022-05-09 03:43:10|8546|8544.5|8546.1|8544.6|8546.1|8544.6|8546|8544.5|4
1652067800000|2022-05-09 03:43:20|8546.2|8544.7|8545.9|8544.4|8546.3|8544.8|8545.9|8544.4|10
1652067810000|2022-05-09 03:43:30|8546|8544.5|8546.6|8545.1|8546.6|8545.1|8545.9|8544.4|11
1652067820000|2022-05-09 03:43:40|8546.7|8545.2|8546.6|8545.1|8546.7|8545.2|8546.6|8545.1|4
1652067830000|2022-05-09 03:43:50|8546.7|8545.2|8546.5|8545|8546.8|8545.3|8546.5|8545|11
1652067840000|2022-05-09 03:44:00|8546.6|8545.1|8546.4|8544.9|8546.6|8545.1|8546.2|8544.7|10
1652067850000|2022-05-09 03:44:10|8546.3|8544.8|8546.3|8544.8|8546.4|8544.9|8546.3|8544.8|3
1652067860000|2022-05-09 03:44:20|8546.4|8544.9|8546.3|8544.8|8546.4|8544.9|8546.3|8544.8|2
1652067870000|2022-05-09 03:44:30|8546.4|8544.9|8546.3|8544.8|8546.4|8544.9|8546.3|8544.8|2
1652067880000|2022-05-09 03:44:40|8546.4|8544.9|8546.4|8544.9|8546.4|8544.9|8546.3|8544.8|9
1652067890000|2022-05-09 03:44:50|8546.3|8544.8|8546.4|8544.9|8546.6|8545.1|8546.3|8544.8|8
1652067900000|2022-05-09 03:45:00|8546.5|8545|8546.4|8544.9|8546.5|8545|8546.3|8544.8|6
1652067910000|2022-05-09 03:45:10|8546.2|8544.7|8546.6|8545.1|8546.7|8545.2|8546.2|8544.7|8
1652067920000|2022-05-09 03:45:20|8546.5|8545|8546.7|8545.2|8546.7|8545.2|8546.5|8545|3
1652067930000|2022-05-09 03:45:30|8546.6|8545.1|8546.7|8545.2|8546.7|8545.2|8546.6|8545.1|6
1652067940000|2022-05-09 03:45:40|8546.6|8545.1|8546.8|8545.3|8546.8|8545.3|8546.6|8545.1|5
1652067950000|2022-05-09 03:45:50|8546.9|8545.4|8547|8545.5|8547|8545.5|8546.9|8545.4|6
1652067960000|2022-05-09 03:46:00|8546.9|8545.4|8546.9|8545.4|8547|8545.5|8546.9|8545.4|7
1652067970000|2022-05-09 03:46:10|8546.8|8545.3|8547|8545.5|8547|8545.5|8546.8|8545.3|5
1652067980000|2022-05-09 03:46:20|8546.9|8545.4|8547.4|8545.9|8547.5|8546|8546.9|8545.4|13
1652067990000|2022-05-09 03:46:30|8547.7|8546.2|8547.9|8546.4|8547.9|8546.4|8547.6|8546.1|13
1652068000000|2022-05-09 03:46:40|8548|8546.5|8547.9|8546.4|8548|8546.5|8547.9|8546.4|2
1652068010000|2022-05-09 03:46:50|8547.8|8546.3|8547.8|8546.3|8547.9|8546.4|8547.8|8546.3|5
1652068020000|2022-05-09 03:47:00|8547.9|8546.4|8548.5|8547|8548.6|8547.1|8547.8|8546.3|14
1652068030000|2022-05-09 03:47:10|8548.4|8546.9|8548.7|8547.2|8548.7|8547.3|8548.1|8546.9|8
1652068040000|2022-05-09 03:47:20|8548.8|8547.3|8548.8|8547.3|8549|8547.5|8548.8|8547.3|14
1652068050000|2022-05-09 03:47:30|8548.9|8547.4|8549.2|8547.7|8549.3|8548.2|8548.9|8547.4|8
1652068060000|2022-05-09 03:47:40|8549.5|8548|8550.2|8548.7|8550.6|8549.1|8549.2|8547.8|22
1652068070000|2022-05-09 03:47:50|8550.1|8548.6|8550.4|8548.9|8550.5|8549|8550.1|8548.6|12
1652068080000|2022-05-09 03:48:00|8550.5|8549|8550.5|8549|8550.7|8549.2|8550.4|8548.9|7
1652068090000|2022-05-09 03:48:10|8550.4|8548.9|8551.6|8550.1|8553.6|8550.5|8550.4|8548.6|20
1652068100000|2022-05-09 03:48:20|8551.5|8550|8552.1|8550.6|8552.3|8550.8|8551.4|8549.9|23
1652068110000|2022-05-09 03:48:30|8552|8550.5|8551.5|8550|8552.1|8550.6|8551.3|8549.8|19
1652068120000|2022-05-09 03:48:40|8551.4|8549.9|8551|8549.5|8551.9|8550.4|8551|8549.5|18
1652068130000|2022-05-09 03:48:50|8551.1|8549.6|8551|8549.5|8551.1|8549.6|8550.9|8549.4|12
1652068140000|2022-05-09 03:49:00|8550.9|8549.4|8550.7|8549.2|8550.9|8549.4|8550.3|8548.8|24
1652068150000|2022-05-09 03:49:10|8550.8|8549.3|8550.8|8549.3|8550.9|8549.4|8550.8|8549.3|9
1652068160000|2022-05-09 03:49:20|8550.9|8549.4|8550.9|8549.4|8550.9|8549.4|8550.8|8549.3|5
1652068170000|2022-05-09 03:49:30|8550.8|8549.3|8550.7|8549.2|8550.8|8549.5|8550.4|8549.2|9
1652068180000|2022-05-09 03:49:40|8550.8|8549.3|8550.9|8549.4|8550.9|8549.4|8550.8|8549.3|6
1652068190000|2022-05-09 03:49:50|8550.8|8549.3|8550.9|8549.4|8550.9|8549.4|8550.8|8549.3|2
1652068200000|2022-05-09 03:50:00|8551|8549.5|8550.7|8549.2|8551|8549.5|8550.6|8549.1|20
1652068210000|2022-05-09 03:50:10|8550.6|8549.1|8550.5|8549|8550.7|8549.2|8550.5|8549|10
1652068220000|2022-05-09 03:50:20|8550.4|8548.9|8550.5|8549|8550.6|8549.1|8550.4|8548.9|8
1652068230000|2022-05-09 03:50:30|8550.6|8549.1|8550.5|8549|8550.6|8549.1|8550.5|8549|6
1652068240000|2022-05-09 03:50:40|8550.6|8549.1|8550.6|8549.1|8550.7|8549.2|8550.5|8549|5
1652068250000|2022-05-09 03:50:50|8550.7|8549.2|8550.8|8549.3|8550.9|8549.4|8550.6|8549.1|14
1652068260000|2022-05-09 03:51:00|8550.9|8549.4|8551|8549.5|8551|8549.5|8550.8|8549.3|4
1652068270000|2022-05-09 03:51:10|8550.9|8549.4|8550.3|8548.8|8550.9|8549.4|8549.8|8548.3|16
1652068280000|2022-05-09 03:51:20|8550.2|8548.7|8550.1|8548.6|8550.3|8548.8|8550|8548.5|24
1652068290000|2022-05-09 03:51:30|8550|8548.5|8550.4|8548.9|8550.4|8548.9|8550|8548.5|14
1652068300000|2022-05-09 03:51:40|8550.3|8548.8|8550.5|8549|8550.6|8549.1|8550.3|8548.8|11
1652068310000|2022-05-09 03:51:50|8550.6|8549.1|8550.5|8549|8550.6|8549.3|8550.1|8548.9|12
1652068320000|2022-05-09 03:52:00|8550.6|8549.1|8551|8549.5|8551|8549.5|8550.5|8549|17
1652068330000|2022-05-09 03:52:10|8551.1|8549.6|8551.2|8549.7|8551.3|8549.8|8551.1|8549.6|4
1652068340000|2022-05-09 03:52:20|8551.1|8549.6|8551|8549.5|8551.2|8549.7|8550.9|8549.4|10
1652068350000|2022-05-09 03:52:30|8550.9|8549.4|8551.2|8549.7|8551.2|8549.7|8550.9|8549.4|8
1652068360000|2022-05-09 03:52:40|8551.1|8549.6|8551.1|8549.6|8551.1|8549.6|8551|8549.5|3
1652068370000|2022-05-09 03:52:50|8551|8549.5|8551|8549.5|8551.1|8549.6|8551|8549.5|3
1652068380000|2022-05-09 03:53:00|8551.1|8549.6|8551|8549.5|8551.2|8549.7|8550.9|8549.4|7
1652068390000|2022-05-09 03:53:10|8551.1|8549.6|8551.1|8549.6|8551.1|8549.6|8550.9|8549.4|5
1652068400000|2022-05-09 03:53:20|8551|8549.5|8550.8|8549.3|8551|8549.7|8550.6|8549.3|9
1652068410000|2022-05-09 03:53:30|8550.9|8549.4|8550.6|8549.1|8551|8549.5|8550.4|8548.9|16
1652068420000|2022-05-09 03:53:40|8550.5|8549|8550.5|8549|8550.7|8549.2|8550.5|8549|9
1652068430000|2022-05-09 03:53:50|8550.4|8548.9|8550.6|8549.1|8550.7|8549.2|8550.3|8548.8|7
1652068440000|2022-05-09 03:54:00|8550.7|8549.2|8550.5|8549|8550.7|8549.2|8550.4|8548.9|7
1652068450000|2022-05-09 03:54:10|8550.7|8549.2|8550.6|8549.1|8550.7|8549.2|8550.4|8548.9|7
1652068460000|2022-05-09 03:54:20|8550.5|8549|8550.4|8548.9|8550.6|8549.3|8550.1|8548.8|12
1652068470000|2022-05-09 03:54:30|8550.3|8548.8|8550.5|8549|8550.5|8549|8550.3|8548.8|5
1652068480000|2022-05-09 03:54:40|8550.4|8548.9|8550.7|8549.2|8550.8|8549.3|8550.4|8548.9|11
1652068490000|2022-05-09 03:54:50|8550.6|8549.1|8550.6|8549.1|8550.7|8549.2|8550.6|8549.1|5
1652068500000|2022-05-09 03:55:00|8550.7|8549.2|8550.7|8549.2|8550.7|8549.2|8550.6|8549.1|3
1652068510000|2022-05-09 03:55:10|8550.8|8549.3|8550.7|8549.2|8550.8|8549.3|8550.7|8549.2|6
1652068520000|2022-05-09 03:55:20|8550.8|8549.3|8550.9|8549.4|8550.9|8549.4|8550.7|8549.2|6
1652068530000|2022-05-09 03:55:30|8550.8|8549.3|8550.8|8549.3|8550.8|8549.3|8550.7|8549.2|3
1652068540000|2022-05-09 03:55:40|8550.9|8549.4|8550.8|8549.3|8551.1|8549.6|8550.8|8549.3|9
1652068550000|2022-05-09 03:55:50|8550.9|8549.4|8551.2|8549.7|8551.3|8549.8|8550.9|8549.4|7
1652068560000|2022-05-09 03:56:00|8551.1|8549.6|8551.3|8549.8|8551.3|8549.8|8551.1|8549.6|11
1652068570000|2022-05-09 03:56:10|8551.2|8549.7|8551.2|8549.7|8551.2|8549.7|8551.1|8549.6|5
1652068580000|2022-05-09 03:56:20|8551.3|8549.8|8551.8|8550.3|8551.9|8550.4|8551.3|8549.8|8
1652068590000|2022-05-09 03:56:30|8551.7|8550.2|8551.7|8550.2|8551.7|8550.2|8551.7|8550.2|1
1652068600000|2022-05-09 03:56:40|8551.8|8550.3|8551.8|8550.3|8551.8|8550.3|8551.7|8550.2|3
1652068610000|2022-05-09 03:56:50|8551.7|8550.2|8551.7|8550.2|8551.8|8550.3|8551.7|8550.2|3
1652068620000|2022-05-09 03:57:00|8551.6|8550.1|8551.6|8550.1|8551.7|8550.2|8551.5|8550|13
1652068630000|2022-05-09 03:57:10|8551.4|8550.5|8551.6|8550.1|8551.6|8550.5|8551.3|8550|6
1652068640000|2022-05-09 03:57:20|8551.5|8550|8551.5|8550|8551.5|8550|8551.5|8550|1
1652068650000|2022-05-09 03:57:30|8551.4|8549.9|8551.6|8550.1|8551.6|8550.4|8551.1|8549.9|13
1652068660000|2022-05-09 03:57:40|8551.5|8550|8551.5|8550|8551.5|8550.3|8551.2|8549.8|11
1652068670000|2022-05-09 03:57:50|8551.6|8550.1|8551.5|8550|8551.6|8550.1|8551.5|8550|2
1652068680000|2022-05-09 03:58:00|8551.4|8549.9|8551.5|8550|8551.5|8550.3|8551.1|8549.9|9
1652068690000|2022-05-09 03:58:10|8551.6|8550.1|8551.8|8550.3|8551.9|8550.4|8551.5|8550|11
1652068700000|2022-05-09 03:58:20|8551.7|8550.2|8551.6|8550.1|8551.7|8550.2|8551.6|8550.1|2
1652068710000|2022-05-09 03:58:30|8551.7|8550.2|8551.6|8550.1|8551.7|8550.2|8551.6|8550.1|6
1652068720000|2022-05-09 03:58:40|8551.7|8550.2|8551.9|8550.4|8551.9|8550.5|8551.3|8549.8|13
1652068730000|2022-05-09 03:58:50|8551.7|8550.8|8552|8550.5|8552.1|8550.9|8551.7|8550.5|6
1652068740000|2022-05-09 03:59:00|8552.2|8550.7|8552.2|8550.7|8552.3|8550.8|8552.1|8550.6|9
1652068750000|2022-05-09 03:59:10|8551.9|8551|8552.2|8550.7|8552.3|8551|8551.9|8550.7|8
1652068760000|2022-05-09 03:59:20|8552.3|8550.8|8552.2|8550.7|8552.3|8550.8|8552.2|8550.7|4
1652068770000|2022-05-09 03:59:30|8552.3|8550.8|8552.3|8550.8|8552.3|8551|8551.9|8550.5|8
1652068780000|2022-05-09 03:59:40|8552.2|8550.7|8552.1|8550.6|8552.2|8550.7|8552.1|8550.6|4
1652068790000|2022-05-09 03:59:50|8552|8550.5|8552.1|8550.6|8552.1|8550.6|8551.9|8550.4|12
1652068800000|2022-05-09 04:00:00|8552|8550.5|8552|8550.5|8552.1|8550.8|8551.7|8550.4|12
1652068810000|2022-05-09 04:00:10|8552.1|8550.6|8552.1|8550.6|8552.1|8550.6|8552|8550.5|3
1652068820000|2022-05-09 04:00:20|8552|8550.5|8552.2|8550.7|8552.2|8550.7|8552|8550.5|12
1652068830000|2022-05-09 04:00:30|8552.1|8550.6|8552|8550.5|8552.1|8550.8|8551.7|8550.3|13
1652068840000|2022-05-09 04:00:40|8551.9|8550.4|8552|8550.5|8552.1|8550.6|8551.9|8550.4|7
1652068850000|2022-05-09 04:00:50|8552.2|8550.7|8552.3|8550.8|8552.3|8551.2|8552|8550.7|9
1652068860000|2022-05-09 04:01:00|8552.2|8550.7|8551.2|8549.7|8552.3|8550.8|8551.2|8549.7|9
1652068870000|2022-05-09 04:01:10|8551.3|8549.8|8551.8|8550.3|8551.8|8550.5|8551.2|8549.7|17
1652068880000|2022-05-09 04:01:20|8551.7|8550.2|8551|8549.5|8551.8|8550.3|8550.7|8549.5|13
1652068890000|2022-05-09 04:01:30|8551.1|8549.6|8551|8549.5|8551.1|8549.6|8550.9|8549.4|12
1652068900000|2022-05-09 04:01:40|8551.1|8549.6|8551.2|8549.7|8551.2|8549.7|8551.1|8549.6|6
1652068910000|2022-05-09 04:01:50|8551.3|8549.8|8551.1|8549.6|8551.3|8549.8|8551.1|8549.6|3
1652068920000|2022-05-09 04:02:00|8551.2|8549.7|8551.3|8549.8|8551.4|8549.9|8551.1|8549.6|13
1652068930000|2022-05-09 04:02:10|8551.2|8549.7|8551.4|8549.9|8551.5|8550.2|8550.9|8549.6|17
1652068940000|2022-05-09 04:02:20|8551.5|8550|8551.5|8550|8551.8|8550.4|8551.3|8550|11
1652068950000|2022-05-09 04:02:30|8551.3|8550.4|8551.7|8550.2|8551.8|8550.4|8551.3|8550.1|4
1652068960000|2022-05-09 04:02:40|8551.6|8550.1|8551.8|8550.3|8551.9|8550.5|8551.4|8550.1|11
1652068970000|2022-05-09 04:02:50|8551.7|8550.2|8551.7|8550.2|8551.8|8550.3|8551.6|8550.1|7
1652068980000|2022-05-09 04:03:00|8551.6|8550.1|8551.7|8550.2|8551.7|8550.2|8551.6|8550.1|2
1652068990000|2022-05-09 04:03:10|8551.6|8550.1|8551.6|8550.1|8551.7|8550.2|8551.5|8550|7
1652069000000|2022-05-09 04:03:20|8551.4|8549.9|8550.6|8549.1|8551.4|8549.9|8550.5|8549|18
1652069010000|2022-05-09 04:03:30|8550.5|8549|8550.4|8548.9|8550.6|8549.3|8550.1|8548.9|6
1652069020000|2022-05-09 04:03:40|8550.5|8549|8550.5|8549|8550.5|8549|8550.2|8548.7|13
1652069030000|2022-05-09 04:03:50|8550.4|8548.9|8550.6|8549.1|8550.7|8549.2|8550.3|8548.8|12
1652069040000|2022-05-09 04:04:00|8550.8|8549.3|8550.7|8549.2|8550.8|8549.6|8550.5|8549.2|8
1652069050000|2022-05-09 04:04:10|8550.8|8549.3|8550.6|8549.1|8550.8|8549.3|8550.5|8549|7
1652069060000|2022-05-09 04:04:20|8550.4|8548.9|8550.5|8549|8550.5|8549|8550.4|8548.9|2
1652069070000|2022-05-09 04:04:30|8550.4|8548.9|8550.4|8548.9|8550.5|8549|8550.4|8548.9|3
1652069080000|2022-05-09 04:04:40|8550.5|8549|8550.4|8548.9|8550.5|8549|8550.4|8548.9|6
1652069090000|2022-05-09 04:04:50|8550.3|8548.8|8550.4|8548.9|8550.4|8548.9|8550.3|8548.8|2
1652069100000|2022-05-09 04:05:00|8550.3|8548.8|8550.4|8548.9|8550.4|8548.9|8550.3|8548.8|4
1652069120000|2022-05-09 04:05:20|8550.3|8548.8|8550.4|8548.9|8550.4|8548.9|8550.3|8548.8|2
1652069140000|2022-05-09 04:05:40|8550.5|8549|8550.4|8548.9|8550.5|8549|8550.3|8548.8|8
1652069150000|2022-05-09 04:05:50|8550.3|8548.8|8550.4|8548.9|8550.4|8548.9|8550.3|8548.8|4
1652069160000|2022-05-09 04:06:00|8550.3|8548.8|8550.6|8549.1|8550.7|8549.2|8550.3|8548.8|14
1652069170000|2022-05-09 04:06:10|8550.5|8549|8550.5|8549|8550.6|8549.1|8550.5|8549|3
1652069180000|2022-05-09 04:06:20|8550.8|8549.3|8550.5|8549.6|8550.9|8549.8|8550.5|8549.3|11
1652069190000|2022-05-09 04:06:30|8550.6|8549.7|8550.7|8549.2|8550.9|8549.7|8550.3|8548.8|22
1652069200000|2022-05-09 04:06:40|8550.6|8549.1|8550.4|8548.9|8550.7|8549.3|8550.2|8548.8|9
1652069210000|2022-05-09 04:06:50|8550.5|8549|8550.1|8548.6|8550.5|8549|8549.8|8548.5|19
1652069220000|2022-05-09 04:07:00|8550.2|8548.7|8550|8548.5|8550.2|8548.7|8549.9|8548.4|13
1652069230000|2022-05-09 04:07:10|8549.9|8548.4|8550|8548.5|8550.1|8548.6|8549.9|8548.4|6
1652069240000|2022-05-09 04:07:20|8550.1|8548.6|8550.2|8548.7|8550.2|8548.7|8550.1|8548.6|2
1652069250000|2022-05-09 04:07:30|8550.1|8548.6|8550.1|8548.6|8550.2|8548.7|8549.8|8548.3|16
1652069260000|2022-05-09 04:07:40|8550|8548.5|8549.9|8548.4|8550.1|8548.6|8549.9|8548.4|6
1652069270000|2022-05-09 04:07:50|8549.7|8548.2|8549.7|8548.2|8549.8|8548.3|8549.7|8548.2|5
1652069280000|2022-05-09 04:08:00|8549.8|8548.3|8549.9|8548.4|8550|8548.5|8549.7|8548.2|11
1652069300000|2022-05-09 04:08:20|8550|8548.5|8550.2|8548.7|8550.3|8549.2|8549.9|8548.4|16
1652069310000|2022-05-09 04:08:30|8550.3|8548.8|8550.2|8548.7|8550.3|8548.8|8550.1|8548.6|6
1652069320000|2022-05-09 04:08:40|8550.3|8548.8|8550.1|8548.6|8550.3|8548.8|8549.8|8548.3|15
1652069330000|2022-05-09 04:08:50|8550|8548.5|8549.9|8548.4|8550.1|8548.6|8549.9|8548.4|6
1652069340000|2022-05-09 04:09:00|8549.8|8548.3|8549.9|8548.4|8549.9|8548.7|8549.6|8548.3|6
1652069350000|2022-05-09 04:09:10|8549.8|8548.3|8549.9|8548.4|8549.9|8548.7|8549.6|8548.2|12
1652069360000|2022-05-09 04:09:20|8549.8|8548.3|8549.8|8548.3|8549.8|8548.6|8549.4|8548.2|10
1652069370000|2022-05-09 04:09:30|8549.6|8548.7|8549.4|8547.9|8549.6|8548.7|8549.2|8547.9|10
1652069380000|2022-05-09 04:09:40|8549.5|8548|8549.3|8547.8|8549.5|8548|8549.3|8547.8|5
1652069390000|2022-05-09 04:09:50|8549.4|8547.9|8549.3|8548.4|8549.6|8548.4|8549.2|8547.7|10
1652069400000|2022-05-09 04:10:00|8549.4|8547.9|8549.6|8548.1|8549.6|8548.1|8549.3|8547.8|11
1652069410000|2022-05-09 04:10:10|8549.5|8548|8549.5|8548|8549.6|8548.1|8549.5|8548|7
1652069420000|2022-05-09 04:10:20|8549.6|8548.1|8549.5|8548|8549.6|8548.1|8549.5|8548|2
1652069430000|2022-05-09 04:10:30|8549.4|8547.9|8549.4|8547.9|8549.4|8547.9|8549.4|8547.9|1
1652069440000|2022-05-09 04:10:40|8549.5|8548|8550.4|8548.9|8550.5|8549|8549.5|8548|16
1652069450000|2022-05-09 04:10:50|8550.3|8548.8|8550.4|8548.9|8550.5|8549|8550.1|8548.6|14
1652069460000|2022-05-09 04:11:00|8550.6|8549.1|8550.9|8549.4|8550.9|8549.4|8550.4|8548.9|17
1652069470000|2022-05-09 04:11:10|8550.8|8549.3|8550.8|8549.9|8551.1|8549.9|8550.8|8549.3|8
1652069480000|2022-05-09 04:11:20|8550.7|8549.8|8551.7|8550.8|8551.9|8550.8|8550.7|8549.5|14
1652069490000|2022-05-09 04:11:30|8552|8551.1|8551.6|8550.7|8552.2|8551.1|8551.6|8550.3|17
1652069500000|2022-05-09 04:11:40|8551.8|8550.3|8552.5|8551|8552.7|8551.4|8551.8|8550.3|18
1652069510000|2022-05-09 04:11:50|8552.6|8551.1|8553.3|8551.8|8553.4|8551.9|8552.5|8551|18
1652069520000|2022-05-09 04:12:00|8553.2|8551.7|8552.5|8551|8553.3|8551.8|8552.4|8550.9|9
1652069530000|2022-05-09 04:12:10|8552.6|8551.1|8552|8550.5|8552.6|8551.2|8551.7|8550.4|23
1652069540000|2022-05-09 04:12:20|8552.1|8550.6|8552.3|8550.8|8552.3|8551.1|8551.9|8550.4|18
1652069550000|2022-05-09 04:12:30|8552.2|8550.7|8552.1|8550.6|8552.3|8550.8|8551.8|8550.3|19
1652069560000|2022-05-09 04:12:40|8552.2|8550.7|8552.1|8550.6|8552.2|8550.7|8552|8550.5|6
1652069570000|2022-05-09 04:12:50|8552.2|8550.7|8552.1|8550.6|8552.2|8550.7|8552|8550.5|10
1652069580000|2022-05-09 04:13:00|8552.2|8550.7|8552.4|8550.9|8552.5|8551|8552.1|8550.6|8
1652069590000|2022-05-09 04:13:10|8552.5|8551|8552.6|8551.1|8552.7|8551.2|8552.5|8551|6
1652069600000|2022-05-09 04:13:20|8552.7|8551.2|8552.3|8551.4|8552.7|8551.4|8552.3|8551.1|3
1652069610000|2022-05-09 04:13:30|8552.4|8550.9|8552.7|8551.2|8552.8|8551.3|8552.4|8550.9|9
1652069620000|2022-05-09 04:13:40|8552.8|8551.3|8552.9|8551.4|8552.9|8551.4|8552.8|8551.3|2
1652069630000|2022-05-09 04:13:50|8552.8|8551.3|8553|8551.5|8553|8551.9|8552.7|8551.3|5
1652069640000|2022-05-09 04:14:00|8552.9|8551.4|8553.2|8551.7|8553.3|8551.8|8552.8|8551.3|12
1652069650000|2022-05-09 04:14:10|8553.3|8551.8|8553.4|8551.9|8553.4|8551.9|8553.2|8551.7|5
1652069660000|2022-05-09 04:14:20|8553.3|8551.8|8553.3|8551.8|8553.5|8552.3|8553.2|8551.8|19
1652069670000|2022-05-09 04:14:30|8553.4|8551.9|8553.3|8551.8|8553.4|8551.9|8553.3|8551.8|4
1652069680000|2022-05-09 04:14:40|8553.4|8551.9|8553.3|8551.8|8553.4|8551.9|8553.3|8551.8|2
1652069690000|2022-05-09 04:14:50|8553.4|8551.9|8553.2|8551.7|8553.5|8552|8553|8551.5|14
1652069700000|2022-05-09 04:15:00|8553.3|8551.8|8553.2|8551.7|8553.5|8552|8553.2|8551.7|17
1652069710000|2022-05-09 04:15:10|8553.3|8551.8|8553.2|8551.7|8553.4|8551.9|8553.2|8551.7|6
1652069720000|2022-05-09 04:15:20|8553.3|8551.8|8553.2|8551.7|8553.3|8551.8|8553.2|8551.7|8
1652069730000|2022-05-09 04:15:30|8553.3|8551.8|8553.1|8551.6|8553.4|8551.9|8553.1|8551.6|9
1652069740000|2022-05-09 04:15:40|8553.2|8551.7|8553.2|8551.7|8553.2|8551.7|8553.2|8551.7|1
1652069750000|2022-05-09 04:15:50|8553.3|8551.8|8553.2|8551.7|8553.3|8551.8|8553.1|8551.6|4
1652069760000|2022-05-09 04:16:00|8553.3|8551.8|8553.2|8551.7|8553.3|8551.8|8553.2|8551.7|4
1652069770000|2022-05-09 04:16:10|8553.1|8551.6|8553.3|8551.8|8553.4|8551.9|8553.1|8551.6|9
1652069780000|2022-05-09 04:16:20|8553.4|8551.9|8553.3|8551.8|8553.4|8551.9|8553.3|8551.8|4
1652069790000|2022-05-09 04:16:30|8553.4|8551.9|8553|8552.1|8553.4|8552.2|8553|8551.8|6
1652069800000|2022-05-09 04:16:40|8553.3|8551.8|8553.3|8551.8|8553.3|8551.8|8553.2|8551.7|5
1652069810000|2022-05-09 04:16:50|8553.2|8551.7|8553.2|8551.7|8553.5|8552|8553.2|8551.7|12
1652069820000|2022-05-09 04:17:00|8553.3|8551.8|8553|8551.5|8553.3|8551.8|8553|8551.5|15
1652069830000|2022-05-09 04:17:10|8553.1|8551.6|8553.1|8551.6|8553.1|8551.6|8553|8551.5|3
1652069840000|2022-05-09 04:17:20|8553|8551.5|8553|8551.5|8553.2|8551.7|8553|8551.5|5
1652069850000|2022-05-09 04:17:30|8553.1|8551.6|8553.1|8551.6|8553.1|8551.6|8553|8551.5|5
1652069860000|2022-05-09 04:17:40|8553|8551.5|8553.1|8551.6|8553.1|8551.6|8553|8551.5|4
1652069870000|2022-05-09 04:17:50|8553|8551.5|8553|8551.5|8553|8551.5|8553|8551.5|1
1652069880000|2022-05-09 04:18:00|8553.1|8551.6|8553.1|8551.6|8553.1|8551.6|8553|8551.5|11
1652069890000|2022-05-09 04:18:10|8553.2|8551.7|8553.1|8551.6|8553.2|8551.7|8553.1|8551.6|2
1652069900000|2022-05-09 04:18:20|8553|8551.5|8553.1|8551.6|8553.1|8551.6|8553|8551.5|2
1652069910000|2022-05-09 04:18:30|8553.2|8551.7|8553.3|8551.8|8553.3|8551.8|8553.1|8551.6|10
1652069920000|2022-05-09 04:18:40|8553.2|8551.7|8553.2|8551.7|8553.3|8552.1|8552.9|8551.6|6
1652069930000|2022-05-09 04:18:50|8553.1|8551.6|8553.1|8551.6|8553.2|8551.7|8553|8551.5|5
1652069940000|2022-05-09 04:19:00|8553.2|8551.7|8553.8|8552.3|8553.8|8552.3|8553.1|8551.6|10
1652069950000|2022-05-09 04:19:10|8553.9|8552.4|8554|8552.5|8554|8552.8|8553.6|8552.2|10
1652069960000|2022-05-09 04:19:20|8554.1|8552.6|8554|8552.5|8554.1|8552.9|8553.6|8552.5|18
1652069970000|2022-05-09 04:19:30|8553.9|8552.4|8553.9|8552.4|8554|8552.5|8553.9|8552.4|5
1652069980000|2022-05-09 04:19:40|8554|8552.5|8553.9|8552.4|8554|8552.5|8553.9|8552.4|2
1652069990000|2022-05-09 04:19:50|8554|8552.5|8554.1|8552.6|8554.3|8552.8|8553.9|8552.4|8
1652070000000|2022-05-09 04:20:00|8554.2|8552.7|8554.3|8552.8|8554.4|8553.1|8554|8552.7|16
1652070010000|2022-05-09 04:20:10|8554.4|8552.9|8554.6|8553.1|8554.7|8553.4|8554.2|8552.9|10
1652070020000|2022-05-09 04:20:20|8554.7|8553.2|8554.6|8553.1|8554.7|8553.2|8554.6|8553.1|4
1652070030000|2022-05-09 04:20:30|8554.7|8553.2|8554.7|8553.2|8554.7|8553.2|8554.6|8553.1|5
1652070040000|2022-05-09 04:20:40|8554.6|8553.1|8554.3|8553.4|8554.8|8553.5|8554.2|8553|17
1652070050000|2022-05-09 04:20:50|8554.2|8553.3|8554.6|8553.1|8554.7|8553.4|8554.2|8553|15
1652070060000|2022-05-09 04:21:00|8554.3|8553.4|8554.7|8553.2|8554.9|8553.5|8554.3|8553.1|15
1652070070000|2022-05-09 04:21:10|8554.6|8553.1|8554.7|8553.2|8554.7|8553.6|8554.3|8553|12
1652070080000|2022-05-09 04:21:20|8554.6|8553.1|8554.6|8553.1|8554.7|8553.2|8554.6|8553.1|5
1652070090000|2022-05-09 04:21:30|8554.7|8553.2|8554.7|8553.2|8554.7|8553.2|8554.6|8553.1|5
1652070100000|2022-05-09 04:21:40|8554.6|8553.1|8554.7|8553.2|8554.7|8553.2|8554.6|8553.1|6
1652070110000|2022-05-09 04:21:50|8554.8|8553.3|8554.6|8553.1|8554.8|8553.3|8554.2|8553|11
1652070120000|2022-05-09 04:22:00|8554.5|8553|8554.7|8553.2|8554.8|8553.3|8554.5|8553|15
1652070130000|2022-05-09 04:22:10|8554.6|8553.1|8554.6|8553.1|8554.7|8553.2|8554.5|8553|4
1652070140000|2022-05-09 04:22:20|8554.5|8553|8554.7|8553.2|8555|8553.5|8554.5|8553|19
1652070150000|2022-05-09 04:22:30|8554.8|8553.3|8554.7|8553.2|8554.9|8553.4|8554.7|8553.2|9
1652070160000|2022-05-09 04:22:40|8554.8|8553.3|8554.8|8553.3|8554.8|8553.3|8554.7|8553.2|3
1652070170000|2022-05-09 04:22:50|8554.7|8553.2|8554.9|8553.4|8554.9|8553.4|8554.7|8553.2|13
1652070180000|2022-05-09 04:23:00|8554.8|8553.3|8554.9|8553.4|8554.9|8553.4|8554.8|8553.3|8
1652070190000|2022-05-09 04:23:10|8554.7|8553.2|8555|8553.5|8555|8553.8|8554.5|8553.2|7
1652070200000|2022-05-09 04:23:20|8554.9|8553.4|8554.5|8553|8555|8553.5|8554.2|8552.9|18
1652070210000|2022-05-09 04:23:30|8554.6|8553.1|8554.5|8553|8554.9|8553.4|8554.2|8552.8|21
1652070220000|2022-05-09 04:23:40|8554.6|8553.1|8555.1|8553.6|8555.1|8553.6|8554.4|8553|16
1652070230000|2022-05-09 04:23:50|8554.9|8553.4|8555.2|8553.7|8555.3|8553.8|8554.9|8553.4|13
1652070240000|2022-05-09 04:24:00|8555.4|8553.9|8555.6|8554.1|8555.8|8554.3|8555.1|8553.9|15
1652070250000|2022-05-09 04:24:10|8555.7|8554.2|8555.7|8554.2|8555.7|8554.2|8555.6|8554.1|7
1652070260000|2022-05-09 04:24:20|8556|8554.5|8556.2|8554.7|8556.4|8555|8555.8|8554.5|13
1652070270000|2022-05-09 04:24:30|8556.3|8554.8|8556.9|8555.4|8556.9|8555.4|8556.1|8554.7|24
1652070280000|2022-05-09 04:24:40|8556.6|8555.7|8556.9|8555.4|8556.9|8555.7|8556.5|8555.3|8
1652070290000|2022-05-09 04:24:50|8556.8|8555.3|8557.1|8555.6|8557.1|8555.6|8556.8|8555.3|6
1652070300000|2022-05-09 04:25:00|8557|8555.5|8556.9|8555.4|8557|8555.5|8556.9|8555.4|4
1652070310000|2022-05-09 04:25:10|8557|8555.5|8557|8555.5|8557.1|8555.6|8557|8555.5|3
1652070320000|2022-05-09 04:25:20|8557.1|8555.6|8556.8|8555.3|8557.1|8555.9|8556.6|8555.3|14
1652070330000|2022-05-09 04:25:30|8556.9|8555.4|8556.8|8555.3|8556.9|8555.5|8556.4|8555|15
1652070340000|2022-05-09 04:25:40|8556.7|8555.2|8556.7|8555.2|8556.8|8555.3|8556.7|8555.2|5
1652070350000|2022-05-09 04:25:50|8556.8|8555.3|8556.8|8555.3|8556.9|8555.4|8556.4|8554.9|18
1652070360000|2022-05-09 04:26:00|8556.7|8555.2|8557.1|8555.6|8557.1|8555.8|8556.7|8555.2|16
1652070370000|2022-05-09 04:26:10|8557|8555.5|8557|8555.5|8557.1|8555.6|8557|8555.5|5
1652070380000|2022-05-09 04:26:20|8556.9|8555.4|8557.2|8555.7|8557.4|8555.9|8556.9|8555.4|14
1652070390000|2022-05-09 04:26:30|8557.3|8555.8|8557.3|8555.8|8557.4|8555.9|8557.2|8555.7|7
1652070400000|2022-05-09 04:26:40|8557.2|8555.7|8557.1|8555.6|8557.3|8555.8|8557.1|8555.6|8
1652070410000|2022-05-09 04:26:50|8557|8555.5|8557|8555.5|8557|8555.5|8557|8555.5|1
1652070420000|2022-05-09 04:27:00|8557.1|8555.6|8557.1|8555.6|8557.2|8555.7|8557.1|8555.6|3
1652070430000|2022-05-09 04:27:10|8557|8555.5|8557.1|8555.6|8557.3|8555.8|8557|8555.5|6
1652070440000|2022-05-09 04:27:20|8557.2|8555.7|8557.1|8555.6|8557.2|8555.7|8557.1|8555.6|2
1652070450000|2022-05-09 04:27:30|8557.2|8555.7|8557.3|8555.8|8557.4|8555.9|8557.1|8555.6|11
1652070460000|2022-05-09 04:27:40|8557.4|8555.9|8557.2|8555.7|8557.4|8555.9|8557.2|8555.7|7
1652070470000|2022-05-09 04:27:50|8557.3|8555.8|8557.2|8555.7|8557.3|8555.8|8557.2|8555.7|6
1652070480000|2022-05-09 04:28:00|8557.1|8555.6|8557.3|8555.8|8557.4|8555.9|8557.1|8555.6|10
1652070490000|2022-05-09 04:28:10|8557.2|8555.7|8557.2|8555.7|8557.2|8555.7|8557.2|8555.7|1
1652070500000|2022-05-09 04:28:20|8557.3|8555.8|8557.3|8555.8|8557.3|8555.8|8557.2|8555.7|3
1652070510000|2022-05-09 04:28:30|8557.2|8555.7|8557.2|8555.7|8557.2|8555.7|8557.1|8555.6|7
1652070520000|2022-05-09 04:28:40|8557.3|8555.8|8557.1|8555.6|8557.3|8555.8|8557.1|8555.6|5
1652070530000|2022-05-09 04:28:50|8557.2|8555.7|8557.1|8555.6|8557.2|8555.7|8557.1|8555.6|4
1652070540000|2022-05-09 04:29:00|8557|8555.5|8557.1|8555.6|8557.2|8555.7|8557|8555.5|4
1652070550000|2022-05-09 04:29:10|8557|8555.5|8557.1|8555.6|8557.1|8555.6|8557|8555.5|2
1652070560000|2022-05-09 04:29:20|8557.2|8555.7|8557.2|8555.7|8557.2|8555.7|8557.1|8555.6|7
1652070570000|2022-05-09 04:29:30|8557.1|8555.6|8557.2|8555.7|8557.4|8555.9|8557|8555.5|21
1652070580000|2022-05-09 04:29:40|8557.1|8555.6|8557.1|8555.6|8557.2|8555.8|8556.7|8555.4|16
1652070590000|2022-05-09 04:29:50|8557|8555.5|8557.2|8555.7|8557.3|8555.8|8556.9|8555.4|10
1652070600000|2022-05-09 04:30:00|8557.3|8555.8|8556.7|8555.2|8557.3|8555.8|8556.6|8555.1|14
1652070610000|2022-05-09 04:30:10|8556.6|8555.1|8556.8|8555.3|8556.9|8555.4|8556.6|8555.1|18
1652070620000|2022-05-09 04:30:20|8556.9|8555.4|8557|8555.5|8557.2|8555.7|8556.9|8555.4|15
1652070630000|2022-05-09 04:30:30|8557.1|8555.6|8557|8555.5|8557.1|8555.6|8557|8555.5|8
1652070640000|2022-05-09 04:30:40|8557.1|8555.6|8557.1|8555.6|8557.4|8555.8|8557|8555.2|9
1652070650000|2022-05-09 04:30:50|8557|8555.5|8557|8555.5|8557.1|8555.6|8556.7|8555.2|16
1652070660000|2022-05-09 04:31:00|8556.9|8555.4|8557.1|8555.6|8557.2|8555.7|8556.9|8555.4|18
1652070680000|2022-05-09 04:31:20|8557.2|8555.7|8557.2|8555.7|8557.2|8555.7|8557.1|8555.6|3
1652070690000|2022-05-09 04:31:30|8557.1|8555.6|8557|8555.5|8557.1|8555.8|8556.6|8555.3|13
1652070700000|2022-05-09 04:31:40|8556.9|8555.4|8557|8555.5|8557|8555.5|8556.9|8555.4|6
1652070710000|2022-05-09 04:31:50|8556.9|8555.4|8557.1|8555.6|8557.1|8555.6|8556.9|8555.4|7
1652070720000|2022-05-09 04:32:00|8557|8555.5|8557.1|8555.6|8557.1|8555.6|8557|8555.5|8
1652070730000|2022-05-09 04:32:10|8557.3|8555.8|8557.5|8556|8557.5|8556|8557.3|8555.8|9
1652070740000|2022-05-09 04:32:20|8557.6|8556.1|8557.6|8556.1|8557.6|8556.1|8557.4|8555.9|7
1652070750000|2022-05-09 04:32:30|8557.5|8556|8558|8556.5|8558.1|8556.7|8557.5|8556|22
1652070760000|2022-05-09 04:32:40|8557.9|8556.4|8557.6|8556.1|8558|8556.5|8557.3|8555.8|12
1652070770000|2022-05-09 04:32:50|8557.4|8555.9|8557.5|8556|8557.6|8556.1|8557.4|8555.9|10
1652070780000|2022-05-09 04:33:00|8557.6|8556.1|8557.5|8556|8557.6|8556.1|8557.4|8555.9|4
1652070790000|2022-05-09 04:33:10|8557.6|8556.1|8557.3|8555.8|8557.6|8556.1|8557.2|8555.7|17
1652070800000|2022-05-09 04:33:20|8557.2|8555.7|8557.1|8555.6|8557.3|8555.8|8557|8555.5|16
1652070810000|2022-05-09 04:33:30|8557|8555.5|8556.9|8555.4|8557.1|8555.6|8556.9|8555.4|8
1652070820000|2022-05-09 04:33:40|8557|8555.5|8557.3|8555.8|8557.4|8555.9|8556.9|8555.4|9
1652070830000|2022-05-09 04:33:50|8557.2|8555.7|8557.4|8555.9|8557.5|8556|8557.1|8555.6|14
1652070840000|2022-05-09 04:34:00|8557.3|8555.8|8557.6|8556.1|8557.9|8556.4|8557.3|8555.8|14
1652070850000|2022-05-09 04:34:10|8557.5|8556|8557.1|8555.6|8557.5|8556|8557.1|8555.6|12
1652070860000|2022-05-09 04:34:20|8557.2|8555.7|8557.1|8555.6|8557.2|8555.7|8557.1|8555.6|2
1652070870000|2022-05-09 04:34:30|8557.2|8555.7|8557.3|8555.8|8557.4|8555.9|8557.2|8555.7|7
1652070880000|2022-05-09 04:34:40|8557.2|8555.7|8557|8555.5|8557.3|8556|8556.6|8555.4|14
1652070890000|2022-05-09 04:34:50|8556.9|8555.4|8557.2|8555.7|8557.2|8555.7|8556.9|8555.4|4
1652070900000|2022-05-09 04:35:00|8557.1|8555.6|8557.3|8555.8|8557.4|8555.9|8557.1|8555.6|4
1652070910000|2022-05-09 04:35:10|8557.2|8555.7|8557.3|8555.8|8557.4|8555.9|8557.2|8555.7|16
1652070920000|2022-05-09 04:35:20|8557.2|8555.7|8557.4|8555.9|8557.5|8556|8557.2|8555.7|5
1652070930000|2022-05-09 04:35:30|8557.3|8555.8|8557.2|8555.7|8557.3|8555.8|8557.2|8555.7|2
1652070940000|2022-05-09 04:35:40|8557.3|8555.8|8557.3|8555.8|8557.3|8555.8|8557.2|8555.7|3
1652070950000|2022-05-09 04:35:50|8557.2|8555.7|8557.2|8555.7|8557.2|8555.7|8557.2|8555.7|1
1652070960000|2022-05-09 04:36:00|8557.3|8555.8|8557.4|8555.9|8557.4|8555.9|8557.3|8555.8|4
1652070970000|2022-05-09 04:36:10|8557.3|8555.8|8557.2|8555.7|8557.5|8556|8557.2|8555.7|14
1652070980000|2022-05-09 04:36:20|8557.1|8555.6|8556.7|8555.2|8557.1|8555.8|8556.5|8555.2|21
1652070990000|2022-05-09 04:36:30|8556.8|8555.3|8556.4|8554.9|8556.8|8555.5|8556.3|8554.8|15
1652071000000|2022-05-09 04:36:40|8556.3|8554.8|8556.1|8554.6|8556.3|8554.8|8556|8554.5|15
1652071010000|2022-05-09 04:36:50|8556|8554.5|8555.6|8554.1|8556.1|8554.6|8555.6|8554.1|16
1652071020000|2022-05-09 04:37:00|8555.7|8554.2|8555.4|8553.9|8555.8|8554.3|8555.3|8553.8|15
1652071030000|2022-05-09 04:37:10|8555.5|8554|8555.7|8554.2|8555.7|8554.2|8555.4|8553.9|7
1652071040000|2022-05-09 04:37:20|8555.8|8554.3|8555.7|8554.2|8555.8|8554.3|8555.7|8554.2|2
1652071050000|2022-05-09 04:37:30|8555.8|8554.3|8555.7|8554.2|8555.8|8554.3|8555.7|8554.2|6
1652071060000|2022-05-09 04:37:40|8555.6|8554.1|8555.6|8554.1|8555.7|8554.2|8555.6|8554.1|11
1652071070000|2022-05-09 04:37:50|8555.7|8554.2|8555.7|8554.2|8555.8|8554.6|8555.5|8554.1|9
1652071080000|2022-05-09 04:38:00|8555.6|8554.1|8555.7|8554.2|8555.8|8554.3|8555.6|8554.1|8
1652071090000|2022-05-09 04:38:10|8555.8|8554.3|8555.8|8554.3|8555.8|8554.3|8555.7|8554.2|3
1652071100000|2022-05-09 04:38:20|8555.9|8554.4|8555.8|8554.3|8555.9|8554.6|8555.4|8554.3|7
1652071110000|2022-05-09 04:38:30|8555.7|8554.2|8555.6|8554.1|8555.8|8554.3|8555.6|8554.1|8
1652071120000|2022-05-09 04:38:40|8555.5|8554|8555.5|8554|8555.6|8554.1|8555.5|8554|5
1652071130000|2022-05-09 04:38:50|8555.6|8554.1|8555.6|8554.1|8555.6|8554.1|8555.6|8554.1|1
1652071140000|2022-05-09 04:39:00|8555.7|8554.2|8555.7|8554.2|8555.7|8554.2|8555.6|8554.1|3
1652071150000|2022-05-09 04:39:10|8555.6|8554.1|8555.7|8554.2|8555.7|8554.2|8555.5|8554|11
1652071160000|2022-05-09 04:39:20|8555.9|8554.4|8555.8|8554.3|8556|8554.8|8555.6|8554.3|9
1652071170000|2022-05-09 04:39:30|8556|8554.5|8556.2|8554.7|8556.2|8554.7|8555.9|8554.4|8
1652071180000|2022-05-09 04:39:40|8556.3|8554.8|8556.6|8555.1|8556.6|8555.1|8556.2|8554.7|10
1652071190000|2022-05-09 04:39:50|8556.5|8555|8556.5|8555|8556.6|8555.1|8556.4|8554.9|7
1652071200000|2022-05-09 04:40:00|8556.4|8554.9|8556.3|8554.8|8556.5|8555|8556.1|8554.6|9
1652071210000|2022-05-09 04:40:10|8556.2|8554.7|8555.8|8554.3|8556.2|8554.7|8555.5|8554.3|10
1652071220000|2022-05-09 04:40:20|8556|8554.5|8555.7|8554.2|8556|8554.5|8555.7|8554.2|10
1652071230000|2022-05-09 04:40:30|8555.8|8554.3|8555.7|8554.2|8555.8|8554.3|8555.6|8554.1|6
1652071240000|2022-05-09 04:40:40|8555.6|8554.1|8555.6|8554.1|8555.7|8554.2|8555.5|8554|9
1652071250000|2022-05-09 04:40:50|8555.7|8554.2|8555.7|8554.2|8555.7|8554.2|8555.5|8554|8
1652071260000|2022-05-09 04:41:00|8555.8|8554.3|8555.4|8553.9|8555.8|8554.3|8555.3|8553.8|7
1652071280000|2022-05-09 04:41:20|8555.5|8554|8555.5|8554|8555.5|8554|8555.4|8553.9|3
1652071290000|2022-05-09 04:41:30|8555.4|8553.9|8555.5|8554|8555.6|8554.1|8555.4|8553.9|14
1652071300000|2022-05-09 04:41:40|8555.4|8553.9|8555.9|8554.4|8555.9|8554.4|8555.4|8553.9|16
1652071310000|2022-05-09 04:41:50|8555.8|8554.3|8555.7|8554.2|8555.9|8554.6|8555.5|8554.2|9
1652071320000|2022-05-09 04:42:00|8555.8|8554.3|8555.7|8554.2|8555.8|8554.3|8555.7|8554.2|2
1652071330000|2022-05-09 04:42:10|8555.8|8554.3|8555.8|8554.3|8555.8|8554.3|8555.7|8554.2|7
1652071340000|2022-05-09 04:42:20|8555.7|8554.2|8555.8|8554.3|8555.8|8554.3|8555.6|8554.1|8
1652071350000|2022-05-09 04:42:30|8555.7|8554.2|8555.9|8554.4|8556|8554.5|8555.7|8554.2|9
1652071360000|2022-05-09 04:42:40|8556|8554.5|8556.1|8554.6|8556.1|8554.6|8556|8554.5|2
1652071370000|2022-05-09 04:42:50|8556.2|8554.7|8556.2|8554.7|8556.2|8554.7|8556|8554.5|7
1652071380000|2022-05-09 04:43:00|8556.1|8554.6|8556|8554.5|8556.1|8554.6|8556|8554.5|8
1652071390000|2022-05-09 04:43:10|8556.1|8554.6|8556.3|8554.8|8556.3|8554.8|8556.1|8554.6|13
1652071400000|2022-05-09 04:43:20|8556.1|8554.6|8556.2|8554.7|8556.3|8554.8|8555.9|8554.4|15
1652071410000|2022-05-09 04:43:30|8556.1|8554.6|8555.9|8554.4|8556.2|8554.7|8555.9|8554.4|11
1652071420000|2022-05-09 04:43:40|8556|8554.5|8555.8|8554.3|8556|8554.5|8555.8|8554.3|3
1652071430000|2022-05-09 04:43:50|8555.9|8554.4|8555.6|8554.1|8555.9|8554.4|8555.4|8553.9|9
1652071440000|2022-05-09 04:44:00|8555.5|8554|8555.6|8554.1|8555.6|8554.1|8555.5|8554|8
1652071450000|2022-05-09 04:44:10|8555.5|8554|8555.5|8554|8555.6|8554.1|8555.4|8553.9|10
1652071460000|2022-05-09 04:44:20|8555.4|8553.9|8555.3|8553.8|8555.4|8553.9|8555.2|8553.7|11
1652071470000|2022-05-09 04:44:30|8555.4|8553.9|8555.4|8553.9|8555.4|8553.9|8555.2|8553.7|8
1652071480000|2022-05-09 04:44:40|8555.3|8553.8|8555.3|8553.8|8555.4|8553.9|8555.3|8553.8|5
1652071490000|2022-05-09 04:44:50|8555.4|8553.9|8555.4|8553.9|8555.5|8554|8555.3|8553.8|5
1652071500000|2022-05-09 04:45:00|8555.5|8554|8555.3|8553.8|8555.5|8554.1|8555|8553.8|7
1652071510000|2022-05-09 04:45:10|8555.1|8553.6|8555.1|8553.6|8555.2|8553.7|8555|8553.5|14
1652071520000|2022-05-09 04:45:20|8555|8553.5|8555.7|8554.2|8555.7|8554.5|8555|8553.5|11
1652071530000|2022-05-09 04:45:30|8555.6|8554.1|8555.7|8554.2|8555.8|8554.5|8555.2|8554.1|10
1652071540000|2022-05-09 04:45:40|8555.6|8554.1|8555.7|8554.2|8555.8|8554.3|8555.6|8554.1|8
1652071550000|2022-05-09 04:45:50|8555.6|8554.1|8555.6|8554.7|8555.9|8554.7|8555.5|8554.1|7
1652071560000|2022-05-09 04:46:00|8555.5|8554.6|8555.9|8554.4|8555.9|8554.7|8555.5|8554.4|5
1652071570000|2022-05-09 04:46:10|8556|8554.5|8556|8554.5|8556|8554.5|8556|8554.5|1
1652071580000|2022-05-09 04:46:20|8555.9|8554.4|8555.8|8554.3|8556|8554.5|8555.8|8554.3|10
1652071590000|2022-05-09 04:46:30|8555.9|8554.4|8555.9|8554.4|8555.9|8554.4|8555.9|8554.4|1
1652071600000|2022-05-09 04:46:40|8556|8554.5|8555.8|8554.9|8556.3|8555.1|8555.7|8554.5|12
1652071610000|2022-05-09 04:46:50|8555.9|8555|8555.7|8554.8|8555.9|8555|8555.7|8554.8|7
1652071620000|2022-05-09 04:47:00|8555.8|8554.9|8555.8|8554.9|8555.9|8555|8555.7|8554.8|9
1652071630000|2022-05-09 04:47:10|8555.7|8554.8|8556.3|8554.8|8556.3|8555|8555.7|8554.7|16
1652071640000|2022-05-09 04:47:20|8556|8555.1|8556.1|8555.2|8556.1|8555.2|8556|8555.1|8
1652071660000|2022-05-09 04:47:40|8556|8555.1|8556|8555.1|8556.1|8555.2|8556|8555.1|3
1652071670000|2022-05-09 04:47:50|8556.1|8555.2|8556.5|8555.6|8556.8|8555.6|8556|8555|11
1652071680000|2022-05-09 04:48:00|8556.4|8555.5|8556.7|8555.2|8556.8|8555.5|8556.4|8555.1|8
1652071690000|2022-05-09 04:48:10|8556.6|8555.1|8556.3|8555.4|8556.8|8555.5|8556.3|8555.1|12
1652071700000|2022-05-09 04:48:20|8556.4|8555.5|8556.3|8555.4|8556.4|8555.5|8556.3|8555.4|6
1652071710000|2022-05-09 04:48:30|8556.5|8555|8556.6|8555.1|8556.7|8555.2|8556.5|8555|9
1652071720000|2022-05-09 04:48:40|8556.7|8555.2|8556.8|8555.3|8556.8|8555.3|8556.7|8555.2|8
1652071730000|2022-05-09 04:48:50|8556.7|8555.2|8556.8|8555.9|8557|8555.9|8556.7|8555.2|17
1652071740000|2022-05-09 04:49:00|8556.6|8555.7|8556.8|8555.3|8557|8555.8|8556.6|8555.2|12
1652071750000|2022-05-09 04:49:10|8556.7|8555.2|8556.4|8555.5|8556.8|8555.5|8556.3|8555.2|12
1652071760000|2022-05-09 04:49:20|8556.5|8555.6|8556.7|8555.8|8556.7|8555.8|8556.3|8555.4|18
1652071770000|2022-05-09 04:49:30|8557|8555.5|8557.2|8555.7|8557.2|8555.7|8556.9|8555.4|9
1652071780000|2022-05-09 04:49:40|8557.1|8555.6|8556.7|8555.8|8557.2|8555.8|8556.5|8555.3|13
1652071790000|2022-05-09 04:49:50|8556.6|8555.7|8556.7|8555.8|8556.7|8555.8|8556.6|8555.7|4
1652071800000|2022-05-09 04:50:00|8556.8|8555.9|8557.1|8555.6|8557.1|8555.9|8556.7|8555.5|8
1652071810000|2022-05-09 04:50:10|8557.2|8555.7|8556.5|8555.6|8557.2|8555.7|8556.5|8555.2|13
1652071820000|2022-05-09 04:50:20|8556.6|8555.7|8556.8|8555.3|8556.8|8555.7|8556.5|8555.3|13
1652071830000|2022-05-09 04:50:30|8556.7|8555.2|8556.7|8555.2|8556.8|8555.3|8556.7|8555.2|5
1652071840000|2022-05-09 04:50:40|8556.8|8555.3|8556.5|8555.6|8556.8|8555.6|8556.4|8555.2|4
1652071850000|2022-05-09 04:50:50|8556.6|8555.7|8556.6|8555.7|8557|8555.8|8556.5|8555.2|13
1652071860000|2022-05-09 04:51:00|8556.7|8555.8|8556.9|8556|8557.2|8556.1|8556.6|8555.6|11
1652071870000|2022-05-09 04:51:10|8557.3|8555.8|8557.3|8555.8|8557.4|8556.4|8557|8555.7|13
1652071880000|2022-05-09 04:51:20|8557.2|8555.7|8556.5|8555.6|8557.2|8556.2|8556.5|8555.6|18
1652071890000|2022-05-09 04:51:30|8556.6|8555.7|8556.8|8555.3|8556.9|8555.7|8556.6|8555.2|9
1652071900000|2022-05-09 04:51:40|8556.9|8555.4|8556.9|8555.4|8557|8555.5|8556.9|8555.4|3
1652071910000|2022-05-09 04:51:50|8556.8|8555.3|8556.9|8555.4|8556.9|8555.4|8556.8|8555.3|2
1652071920000|2022-05-09 04:52:00|8557|8555.5|8556.9|8555.4|8557|8555.5|8556.9|8555.4|4
1652071930000|2022-05-09 04:52:10|8556.8|8555.3|8557|8555.5|8557.1|8556|8556.8|8555.3|9
1652071940000|2022-05-09 04:52:20|8556.9|8555.4|8557|8555.5|8557.1|8555.6|8556.9|8555.4|4
1652071950000|2022-05-09 04:52:30|8556.7|8555.8|8556.8|8555.9|8556.8|8555.9|8556.6|8555.7|4
1652071960000|2022-05-09 04:52:40|8556.7|8555.8|8556.6|8555.7|8556.8|8555.9|8556.6|8555.7|3
1652071970000|2022-05-09 04:52:50|8556.7|8555.8|8556.6|8555.7|8556.7|8555.8|8556.6|8555.7|2
1652071980000|2022-05-09 04:53:00|8556.7|8555.8|8556.6|8555.1|8556.7|8555.8|8556.5|8555.1|5
1652071990000|2022-05-09 04:53:10|8556.4|8555.5|8556.3|8555.4|8556.4|8555.5|8556.3|8555.4|4
1652072000000|2022-05-09 04:53:20|8556.4|8555.5|8556.8|8555.3|8556.9|8555.5|8556.3|8555.2|9
1652072010000|2022-05-09 04:53:30|8556.9|8555.4|8556.8|8555.3|8556.9|8555.4|8556.8|8555.3|2
1652072020000|2022-05-09 04:53:40|8556.7|8555.2|8556.8|8555.3|8556.8|8555.3|8556.7|8555.2|8
1652072030000|2022-05-09 04:53:50|8556.9|8555.4|8556.8|8555.3|8556.9|8555.4|8556.6|8555.1|6
1652072040000|2022-05-09 04:54:00|8556.6|8555.7|8556.8|8555.3|8556.9|8555.7|8556.4|8555.1|17
1652072050000|2022-05-09 04:54:10|8556.9|8555.4|8556.5|8555|8556.9|8555.4|8556.5|8555|7
1652072060000|2022-05-09 04:54:20|8556.6|8555.1|8556.4|8555.5|8556.6|8555.6|8556.4|8555.1|3
1652072070000|2022-05-09 04:54:30|8556.3|8555.4|8556.5|8555.6|8556.8|8555.6|8556.3|8555.3|11
1652072080000|2022-05-09 04:54:40|8556.4|8555.5|8556.5|8555.6|8556.6|8555.7|8556.4|8555.5|4
1652072090000|2022-05-09 04:54:50|8556.6|8555.7|8556.9|8555.4|8556.9|8555.7|8556.5|8555.4|3
1652072100000|2022-05-09 04:55:00|8556.8|8555.3|8556.8|8555.9|8557|8556|8556.7|8555.3|10
1652072110000|2022-05-09 04:55:10|8556.7|8555.8|8556.8|8555.9|8556.8|8555.9|8556.7|8555.8|4
1652072120000|2022-05-09 04:55:20|8556.9|8556|8557.1|8555.6|8557.2|8556|8556.9|8555.6|11
1652072130000|2022-05-09 04:55:30|8557.2|8555.7|8556.8|8555.9|8557.3|8555.9|8556.7|8555.6|10
1652072140000|2022-05-09 04:55:40|8557|8555.5|8556.7|8555.2|8557.1|8555.7|8556.3|8555.2|16
1652072150000|2022-05-09 04:55:50|8556.8|8555.3|8556.8|8555.3|8556.9|8555.8|8556.7|8555.3|8
1652072160000|2022-05-09 04:56:00|8556.7|8555.2|8557|8555.5|8557.1|8555.6|8556.7|8555.2|12
1652072170000|2022-05-09 04:56:10|8556.9|8555.4|8557.1|8555.6|8557.3|8555.8|8556.9|8555.4|8
1652072180000|2022-05-09 04:56:20|8557.2|8555.7|8556.9|8556|8557.3|8556|8556.8|8555.5|19
1652072190000|2022-05-09 04:56:30|8557.2|8555.7|8557.4|8555.9|8557.4|8555.9|8557.1|8555.6|24
1652072200000|2022-05-09 04:56:40|8557.3|8555.8|8557.2|8556.3|8557.7|8556.6|8557.2|8555.8|15
1652072210000|2022-05-09 04:56:50|8557|8556.1|8557.1|8556.2|8557.2|8556.3|8557|8556.1|10
1652072220000|2022-05-09 04:57:00|8557.2|8556.3|8557.5|8556|8557.5|8556.3|8557.1|8555.9|6
1652072230000|2022-05-09 04:57:10|8557.4|8555.9|8557.3|8556.4|8557.6|8556.5|8557.2|8555.9|13
1652072240000|2022-05-09 04:57:20|8557.4|8556.5|8557.7|8556.8|8558|8556.8|8557.3|8556.1|18
1652072250000|2022-05-09 04:57:30|8557.6|8556.7|8557.5|8556.6|8557.9|8556.9|8557.4|8556.3|25
1652072260000|2022-05-09 04:57:40|8557.8|8556.3|8557.6|8556.7|8557.9|8556.7|8557.6|8556.3|3
1652072270000|2022-05-09 04:57:50|8557.4|8556.5|8557.8|8556.9|8558.1|8557|8557.3|8556.4|13
1652072280000|2022-05-09 04:58:00|8557.9|8557|8557.8|8556.9|8558|8557.1|8557.8|8556.5|7
1652072290000|2022-05-09 04:58:10|8557.9|8557|8557.6|8556.7|8558.2|8557.1|8557.6|8556.6|19
1652072300000|2022-05-09 04:58:20|8557.7|8556.8|8557.6|8556.7|8557.7|8556.8|8557.6|8556.7|4
1652072310000|2022-05-09 04:58:30|8557.7|8556.8|8557.6|8556.7|8558.2|8556.9|8557.4|8556.4|19
1652072320000|2022-05-09 04:58:40|8557.8|8556.9|8558.1|8557.2|8558.2|8557.3|8557.8|8556.6|13
1652072330000|2022-05-09 04:58:50|8558.2|8557.3|8558.5|8557.6|8558.9|8557.7|8558.2|8557|15
1652072340000|2022-05-09 04:59:00|8558.6|8557.7|8558.5|8557.6|8559.1|8557.9|8558.5|8557.3|17
1652072350000|2022-05-09 04:59:10|8558.6|8557.7|8559|8557.5|8559|8557.8|8558.5|8557.5|6
1652072360000|2022-05-09 04:59:20|8558.9|8557.4|8558.9|8557.4|8559|8557.7|8558.6|8557.4|4
1652072370000|2022-05-09 04:59:30|8559.1|8557.6|8559.2|8557.7|8559.2|8557.7|8559.1|8557.6|2
1652072380000|2022-05-09 04:59:40|8559.1|8557.6|8559.2|8557.7|8559.3|8558|8558.9|8557.6|9
1652072390000|2022-05-09 04:59:50|8559.1|8557.6|8558.8|8557.3|8559.2|8557.9|8558.5|8557.3|15
1652072400000|2022-05-09 05:00:00|8558.9|8557.4|8559.3|8557.8|8559.3|8557.8|8558.6|8557.2|17
1652072410000|2022-05-09 05:00:10|8559.1|8557.6|8559|8557.5|8559.5|8558|8559|8557.5|14
1652072420000|2022-05-09 05:00:20|8558.9|8557.4|8559|8557.5|8559|8557.8|8558.5|8557.4|19
1652072430000|2022-05-09 05:00:30|8558.8|8557.9|8559.3|8557.8|8559.3|8557.9|8558.8|8557.7|7
1652072440000|2022-05-09 05:00:40|8559.4|8557.9|8559.1|8558.2|8559.4|8558.2|8559|8557.9|4
1652072450000|2022-05-09 05:00:50|8559.2|8558.3|8559.1|8558.2|8559.2|8558.3|8559.1|8558.2|4
1652072460000|2022-05-09 05:01:00|8559.2|8558.3|8559.1|8558.2|8559.2|8558.3|8559.1|8558.2|6
1652072470000|2022-05-09 05:01:10|8559.2|8558.3|8560.1|8558.6|8560.5|8559.2|8559.1|8558.2|26
1652072480000|2022-05-09 05:01:20|8559.8|8558.9|8560.2|8558.7|8560.3|8558.9|8559.8|8558.5|10
1652072490000|2022-05-09 05:01:30|8560.1|8558.6|8560.1|8558.6|8560.3|8559.2|8560|8558.6|16
1652072500000|2022-05-09 05:01:40|8560.2|8558.7|8560.3|8558.8|8560.4|8558.9|8560.2|8558.7|8
1652072510000|2022-05-09 05:01:50|8560.4|8558.9|8560.4|8558.9|8560.4|8558.9|8560.3|8558.8|7
1652072520000|2022-05-09 05:02:00|8560.3|8558.8|8560|8559.1|8560.5|8559.3|8560|8558.8|15
1652072530000|2022-05-09 05:02:10|8559.9|8559|8560.2|8558.7|8560.2|8559.1|8559.9|8558.4|13
1652072540000|2022-05-09 05:02:20|8560.1|8558.6|8560.3|8558.8|8560.5|8559|8560.1|8558.6|10
1652072550000|2022-05-09 05:02:30|8560.4|8558.9|8560.1|8558.6|8560.4|8559.2|8559.9|8558.6|25
1652072560000|2022-05-09 05:02:40|8560.2|8558.7|8559.9|8558.4|8560.3|8558.8|8559.8|8558.3|13
1652072570000|2022-05-09 05:02:50|8560|8558.5|8559.6|8558.1|8560|8558.5|8559.5|8558|17
1652072580000|2022-05-09 05:03:00|8559.5|8558|8559.6|8558.1|8559.6|8558.1|8559.5|8558|8
1652072590000|2022-05-09 05:03:10|8559.7|8558.2|8559.6|8558.1|8559.7|8558.2|8559.3|8557.8|17
1652072600000|2022-05-09 05:03:20|8559.7|8558.2|8559.8|8558.3|8559.9|8558.4|8559.7|8558.2|14
1652072610000|2022-05-09 05:03:30|8559.7|8558.2|8559.9|8558.4|8559.9|8558.4|8559.7|8558.2|3
1652072620000|2022-05-09 05:03:40|8559.8|8558.3|8559.9|8558.4|8559.9|8558.4|8559.8|8558.3|12
1652072630000|2022-05-09 05:03:50|8559.8|8558.3|8560|8558.5|8560.1|8558.6|8559.8|8558.3|7
1652072640000|2022-05-09 05:04:00|8559.9|8558.4|8560|8558.5|8560|8558.5|8559.9|8558.4|6
1652072650000|2022-05-09 05:04:10|8559.9|8558.4|8559.9|8558.4|8560.1|8559|8559.7|8558.4|17
1652072660000|2022-05-09 05:04:20|8560|8558.5|8559.9|8558.4|8560.1|8558.6|8559.9|8558.4|6
1652072670000|2022-05-09 05:04:30|8559.8|8558.3|8560.1|8558.6|8560.1|8558.6|8559.7|8558.2|8
1652072680000|2022-05-09 05:04:40|8560|8558.5|8560.3|8558.8|8560.4|8558.9|8560|8558.5|19
1652072690000|2022-05-09 05:04:50|8560.4|8558.9|8560.2|8558.7|8560.4|8558.9|8559.7|8558.5|19
1652072700000|2022-05-09 05:05:00|8560.1|8558.6|8559.9|8558.4|8560.1|8558.6|8559.8|8558.3|9
1652072710000|2022-05-09 05:05:10|8559.8|8558.3|8559.8|8558.3|8559.8|8558.3|8559.7|8558.2|7
1652072720000|2022-05-09 05:05:20|8559.7|8558.2|8559.6|8558.1|8559.8|8558.3|8559.5|8558|10
1652072730000|2022-05-09 05:05:30|8559.7|8558.2|8559.5|8558|8559.7|8558.2|8559.5|8558|5
1652072750000|2022-05-09 05:05:50|8559.4|8557.9|8559.1|8558.2|8559.4|8558.3|8559|8557.9|8
1652072760000|2022-05-09 05:06:00|8559.2|8558.3|8559.1|8558.2|8559.3|8558.4|8559.1|8558.2|10
1652072770000|2022-05-09 05:06:10|8559|8558.1|8558.8|8557.9|8559|8558.1|8558.6|8557.7|10
1652072780000|2022-05-09 05:06:20|8558.7|8557.8|8558.9|8557.4|8559|8558|8558.6|8557.3|10
1652072790000|2022-05-09 05:06:30|8559.2|8557.7|8558.8|8557.9|8559.2|8558|8558.7|8557.7|5
1652072800000|2022-05-09 05:06:40|8558.9|8558|8558.8|8557.3|8559|8558|8558.3|8557.1|16
1652072810000|2022-05-09 05:06:50|8558.9|8557.4|8558.9|8557.4|8559|8557.5|8558.8|8557.3|11
1652072820000|2022-05-09 05:07:00|8559|8557.5|8559.2|8557.7|8559.2|8557.9|8558.7|8557.4|9
1652072830000|2022-05-09 05:07:10|8559.1|8557.6|8558.9|8557.4|8559.2|8557.7|8558.5|8557.3|20
1652072840000|2022-05-09 05:07:20|8559|8557.5|8559.2|8557.7|8559.3|8557.9|8558.8|8557.4|13
1652072850000|2022-05-09 05:07:30|8559.3|8557.8|8558.8|8557.3|8559.3|8557.8|8558.7|8557.3|11
1652072860000|2022-05-09 05:07:40|8558.9|8557.4|8559.1|8557.6|8559.2|8557.9|8558.5|8557.1|19
1652072870000|2022-05-09 05:07:50|8559.2|8557.7|8559.1|8557.6|8559.2|8557.7|8559|8557.5|12
1652072880000|2022-05-09 05:08:00|8559.2|8557.7|8559.3|8557.8|8559.3|8557.8|8559.1|8557.6|15
1652072890000|2022-05-09 05:08:10|8559.2|8557.7|8559|8558.1|8559.3|8558.1|8559|8557.6|13
1652072900000|2022-05-09 05:08:20|8558.9|8558|8558.9|8558|8558.9|8558|8558.9|8558|1
1652072910000|2022-05-09 05:08:30|8558.8|8557.9|8559.1|8557.6|8559.2|8557.9|8558.8|8557.6|7
1652072920000|2022-05-09 05:08:40|8559.2|8557.7|8559.1|8557.6|8559.2|8557.7|8559.1|8557.6|4
1652072930000|2022-05-09 05:08:50|8559|8557.5|8559.1|8558.2|8559.3|8558.3|8558.8|8557.5|14
1652072940000|2022-05-09 05:09:00|8559|8558.1|8559.3|8557.8|8559.3|8558.2|8559|8557.8|10
1652072950000|2022-05-09 05:09:10|8559.2|8557.7|8559.3|8557.8|8559.3|8558.2|8559|8557.7|11
1652072960000|2022-05-09 05:09:20|8559.2|8557.7|8559.3|8557.8|8559.3|8557.8|8559.2|8557.7|2
1652072970000|2022-05-09 05:09:30|8559.2|8557.7|8559.5|8558|8559.6|8558.4|8559.1|8557.7|13
1652072980000|2022-05-09 05:09:40|8559.4|8557.9|8558.8|8557.9|8559.5|8558|8558.6|8557.6|18
1652072990000|2022-05-09 05:09:50|8558.7|8557.8|8558.9|8558|8558.9|8558|8558.7|8557.8|3
1652073000000|2022-05-09 05:10:00|8559.2|8557.7|8559|8558.1|8559.3|8558.1|8558.9|8557.7|7
1652073010000|2022-05-09 05:10:10|8559.3|8557.8|8559.3|8557.8|8559.3|8557.8|8559.2|8557.7|3
1652073020000|2022-05-09 05:10:20|8559|8558.1|8559|8558.1|8559.2|8558.1|8558.8|8557.5|13
1652073030000|2022-05-09 05:10:30|8558.9|8558|8559.1|8558.2|8559.1|8558.2|8558.9|8558|5
1652073040000|2022-05-09 05:10:40|8559|8558.1|8558.8|8557.9|8559.4|8558.2|8558.8|8557.5|12
1652073050000|2022-05-09 05:10:50|8558.7|8557.8|8559.1|8557.6|8559.2|8558.1|8558.7|8557.5|12
1652073060000|2022-05-09 05:11:00|8559|8557.5|8558.7|8557.2|8559|8557.6|8558.4|8557.1|23
1652073070000|2022-05-09 05:11:10|8558.8|8557.3|8558.5|8557|8558.8|8557.5|8558.3|8556.9|15
1652073080000|2022-05-09 05:11:20|8558.4|8556.9|8558.3|8556.8|8558.5|8557|8558.2|8556.7|16
1652073090000|2022-05-09 05:11:30|8558.1|8556.6|8557.6|8556.7|8558.1|8556.8|8557.6|8556.4|9
1652073100000|2022-05-09 05:11:40|8557.5|8556.6|8557.5|8556.6|8557.6|8556.7|8557.4|8556.5|8
1652073110000|2022-05-09 05:11:50|8557.9|8556.4|8557.5|8556|8558|8556.6|8557.4|8555.9|16
1652073120000|2022-05-09 05:12:00|8557.6|8556.1|8557.4|8556.5|8557.6|8556.6|8557.3|8556.1|13
1652073130000|2022-05-09 05:12:10|8557.3|8556.4|8557.4|8556.5|8557.5|8556.6|8557.3|8556.4|8
1652073140000|2022-05-09 05:12:20|8557.7|8556.2|8557.6|8556.1|8557.8|8556.4|8557.2|8556|11
1652073150000|2022-05-09 05:12:30|8557.3|8556.4|8557.8|8556.9|8557.8|8556.9|8557.3|8556.4|3
1652073160000|2022-05-09 05:12:40|8557.9|8557|8557.4|8556.5|8557.9|8557|8557.4|8556.5|10
1652073170000|2022-05-09 05:12:50|8557.5|8556.6|8557.6|8556.1|8557.7|8556.7|8557.4|8556.1|8
1652073180000|2022-05-09 05:13:00|8557.7|8556.2|8557.5|8556|8557.8|8556.6|8557.4|8556|12
1652073190000|2022-05-09 05:13:10|8557.6|8556.1|8557.6|8556.1|8557.7|8556.2|8557.6|8556.1|5
1652073200000|2022-05-09 05:13:20|8557.7|8556.2|8557.8|8556.3|8557.9|8556.7|8557.6|8556.1|12
1652073210000|2022-05-09 05:13:30|8557.9|8556.4|8557.8|8556.3|8557.9|8556.4|8557.8|8556.3|4
1652073220000|2022-05-09 05:13:40|8557.7|8556.2|8557.7|8556.2|8557.8|8556.3|8557.7|8556.2|3
1652073230000|2022-05-09 05:13:50|8557.6|8556.1|8557.3|8555.8|8557.6|8556.1|8557.2|8555.7|23
1652073240000|2022-05-09 05:14:00|8557.2|8555.7|8557.3|8555.8|8557.3|8555.8|8557.2|8555.7|8
1652073250000|2022-05-09 05:14:10|8557.4|8555.9|8557.4|8555.9|8557.5|8556.2|8557|8555.7|13
1652073260000|2022-05-09 05:14:20|8557.5|8556|8558|8556.5|8558|8556.7|8557.3|8555.9|21
1652073270000|2022-05-09 05:14:30|8557.9|8556.4|8557.7|8556.2|8557.9|8556.4|8557.7|8556.2|9
1652073280000|2022-05-09 05:14:40|8557.9|8556.4|8557.8|8556.3|8557.9|8556.4|8557.7|8556.2|8
1652073290000|2022-05-09 05:14:50|8558|8556.5|8558.5|8557|8558.5|8557|8558|8556.5|19
1652073300000|2022-05-09 05:15:00|8558.4|8556.9|8558.2|8556.7|8558.6|8557.1|8558.2|8556.7|11
1652073310000|2022-05-09 05:15:10|8557.8|8556.9|8557.5|8556|8558.2|8557|8557.5|8556|17
1652073320000|2022-05-09 05:15:20|8557.6|8556.1|8557.7|8556.2|8557.8|8556.3|8557.5|8556|10
1652073330000|2022-05-09 05:15:30|8557.8|8556.3|8557.8|8556.3|8558|8556.5|8557.8|8556.3|7
1652073340000|2022-05-09 05:15:40|8557.9|8556.4|8558.2|8556.7|8558.2|8556.7|8557.9|8556.4|8
1652073350000|2022-05-09 05:15:50|8558.3|8556.8|8558|8557.1|8558.6|8557.2|8557.9|8556.8|11
1652073360000|2022-05-09 05:16:00|8558.3|8556.8|8558.3|8556.8|8558.3|8556.8|8558.2|8556.7|5
1652073370000|2022-05-09 05:16:10|8558.4|8556.9|8558.1|8556.6|8558.4|8556.9|8557.8|8556.6|8
1652073380000|2022-05-09 05:16:20|8558|8556.5|8558.1|8556.6|8558.2|8556.9|8557.8|8556.5|5
1652073390000|2022-05-09 05:16:30|8558.2|8556.7|8558.2|8556.7|8558.2|8556.7|8558.1|8556.6|7
1652073400000|2022-05-09 05:16:40|8558.1|8556.6|8558.2|8556.7|8558.2|8556.7|8558.1|8556.6|8
1652073410000|2022-05-09 05:16:50|8558.1|8556.6|8558.1|8556.6|8558.2|8556.7|8558.1|8556.6|3
1652073420000|2022-05-09 05:17:00|8558.2|8556.7|8558.2|8556.7|8558.2|8556.7|8558.1|8556.6|5
1652073430000|2022-05-09 05:17:10|8558.1|8556.6|8558.1|8556.6|8558.2|8556.7|8558.1|8556.6|7
1652073440000|2022-05-09 05:17:20|8558|8556.5|8557.8|8556.3|8558|8556.5|8557.8|8556.3|3
1652073450000|2022-05-09 05:17:30|8557.7|8556.2|8557.9|8556.4|8558|8556.7|8557.5|8556.2|9
1652073460000|2022-05-09 05:17:40|8557.8|8556.3|8557.4|8556.5|8557.9|8556.7|8557.4|8556.2|9
1652073470000|2022-05-09 05:17:50|8557.3|8556.4|8557.3|8556.4|8557.4|8556.5|8557.3|8556.4|7
1652073480000|2022-05-09 05:18:00|8557.2|8556.3|8557.4|8556.5|8557.4|8556.5|8557.2|8556.3|9
1652073490000|2022-05-09 05:18:10|8557.5|8556.6|8557.5|8556.6|8557.6|8556.7|8557.4|8556.5|9
1652073500000|2022-05-09 05:18:20|8557.4|8556.5|8557.5|8556.6|8557.6|8556.7|8557.4|8556.5|6
1652073510000|2022-05-09 05:18:30|8557.8|8556.3|8557.6|8556.7|8557.9|8556.7|8557.5|8556.3|13
1652073520000|2022-05-09 05:18:40|8557.7|8556.8|8557.7|8556.8|8557.7|8556.8|8557.6|8556.7|5
1652073530000|2022-05-09 05:18:50|8557.8|8556.9|8557.9|8557|8557.9|8557|8557.8|8556.9|2
1652073540000|2022-05-09 05:19:00|8557.8|8556.9|8558.1|8557.2|8558.1|8557.2|8557.8|8556.9|12
1652073550000|2022-05-09 05:19:10|8558|8557.1|8558.2|8556.7|8558.2|8557.2|8557.8|8556.6|10
1652073560000|2022-05-09 05:19:20|8558.1|8556.6|8557.8|8556.9|8558.2|8557|8557.8|8556.6|10
1652073570000|2022-05-09 05:19:30|8557.7|8556.8|8558.2|8556.7|8558.2|8556.9|8557.7|8556.5|6
1652073580000|2022-05-09 05:19:40|8558.3|8556.8|8558.3|8556.8|8558.3|8556.8|8558|8556.5|10
1652073590000|2022-05-09 05:19:50|8558.2|8556.7|8558.4|8556.9|8558.5|8557|8558.2|8556.7|5
1652073600000|2022-05-09 05:20:00|8558.5|8557|8558.3|8556.8|8558.5|8557|8558.3|8556.8|3
1652073610000|2022-05-09 05:20:10|8558.4|8556.9|8558.4|8556.9|8558.4|8556.9|8558.3|8556.8|9
1652073620000|2022-05-09 05:20:20|8558.3|8556.8|8558.4|8556.9|8558.4|8556.9|8558.3|8556.8|2
1652073630000|2022-05-09 05:20:30|8558.3|8556.8|8558.2|8556.7|8558.4|8557|8557.9|8556.7|7
1652073640000|2022-05-09 05:20:40|8558.1|8556.6|8558.1|8556.6|8558.2|8556.7|8558.1|8556.6|5
1652073650000|2022-05-09 05:20:50|8558.2|8556.7|8558.2|8556.7|8558.3|8556.8|8558.2|8556.7|3
1652073660000|2022-05-09 05:21:00|8557.9|8557|8558.1|8556.6|8558.1|8557|8557.7|8556.5|8
1652073670000|2022-05-09 05:21:10|8558|8556.5|8558|8556.5|8558.1|8556.6|8557.9|8556.4|7
1652073680000|2022-05-09 05:21:20|8557.9|8556.4|8558|8556.5|8558|8556.5|8557.8|8556.3|8
1652073690000|2022-05-09 05:21:30|8558.3|8557.4|8560.5|8559|8560.9|8559.6|8558.3|8557.4|23
1652073700000|2022-05-09 05:21:40|8560.6|8559.1|8561.2|8559.7|8561.2|8559.7|8560.4|8558.9|25
1652073710000|2022-05-09 05:21:50|8561.1|8559.6|8560.2|8558.7|8561.3|8559.8|8560|8558.6|25
1652073720000|2022-05-09 05:22:00|8560.1|8558.6|8560.2|8558.7|8560.3|8558.8|8560.1|8558.6|4
1652073730000|2022-05-09 05:22:10|8560.3|8558.8|8560.3|8558.8|8560.7|8559.2|8560.2|8558.7|12
1652073740000|2022-05-09 05:22:20|8560.4|8558.9|8560.3|8558.8|8560.4|8558.9|8560.2|8558.7|12
1652073750000|2022-05-09 05:22:30|8560.2|8558.7|8560.4|8558.9|8560.4|8558.9|8560.2|8558.7|6
1652073760000|2022-05-09 05:22:40|8560.3|8558.8|8560.7|8559.2|8560.9|8559.4|8560.3|8558.8|16
1652073770000|2022-05-09 05:22:50|8560.8|8559.3|8560.4|8558.9|8560.9|8559.4|8560.3|8558.8|19
1652073780000|2022-05-09 05:23:00|8560.3|8558.8|8560.3|8558.8|8560.4|8558.9|8560.1|8558.6|9
1652073790000|2022-05-09 05:23:10|8560.2|8558.7|8560.2|8558.7|8560.3|8558.8|8560.1|8558.6|9
1652073800000|2022-05-09 05:23:20|8560.3|8558.8|8560.2|8558.7|8560.3|8558.8|8560.1|8558.6|4
1652073810000|2022-05-09 05:23:30|8560.1|8558.6|8559.6|8558.1|8560.1|8558.6|8559.5|8558|11
1652073820000|2022-05-09 05:23:40|8559.5|8558|8559.2|8557.7|8559.5|8558|8559.2|8557.7|6
1652073830000|2022-05-09 05:23:50|8559.3|8557.8|8559.7|8558.2|8559.9|8558.4|8559.2|8557.7|12
1652073840000|2022-05-09 05:24:00|8559.8|8558.3|8560|8558.5|8560.6|8558.7|8559.6|8557.8|7
1652073850000|2022-05-09 05:24:10|8560.1|8558.6|8559.9|8558.4|8560.1|8558.6|8559.6|8558.1|12
1652073860000|2022-05-09 05:24:20|8559.8|8558.3|8559.8|8558.3|8559.9|8558.4|8559.7|8558.2|5
1652073870000|2022-05-09 05:24:30|8559.9|8558.4|8559.8|8558.3|8559.9|8558.4|8559.8|8558.3|6
1652073880000|2022-05-09 05:24:40|8559.9|8558.4|8560.4|8558.9|8560.4|8558.9|8559.9|8558.4|22
1652073890000|2022-05-09 05:24:50|8560.3|8558.8|8560.5|8559|8560.5|8559|8560.3|8558.8|13
1652073900000|2022-05-09 05:25:00|8560.4|8558.9|8560.4|8558.9|8560.5|8559.2|8560.1|8558.7|16
1652073910000|2022-05-09 05:25:10|8560.5|8559|8560.2|8558.7|8560.5|8559|8560.2|8558.7|14
1652073920000|2022-05-09 05:25:20|8560.3|8558.8|8560.4|8558.9|8560.4|8558.9|8560.2|8558.7|6
1652073930000|2022-05-09 05:25:30|8560.7|8559.2|8560.8|8559.3|8561|8559.5|8560.7|8559.2|8
1652073940000|2022-05-09 05:25:40|8560.9|8559.4|8561.5|8560|8561.5|8560|8560.9|8559.4|15
1652073950000|2022-05-09 05:25:50|8561.4|8559.9|8561.4|8559.9|8561.5|8560|8561.4|8559.9|7
1652073960000|2022-05-09 05:26:00|8561.3|8559.8|8561.3|8559.8|8561.4|8559.9|8561.3|8559.8|11
1652073970000|2022-05-09 05:26:10|8561.4|8559.9|8561.4|8559.9|8561.6|8560.1|8561.3|8559.8|6
1652073980000|2022-05-09 05:26:20|8561.5|8560|8561.9|8560.4|8561.9|8560.4|8561.1|8559.9|21
1652073990000|2022-05-09 05:26:30|8561.8|8560.3|8561.6|8560.1|8562|8560.5|8561.6|8560.1|16
1652074000000|2022-05-09 05:26:40|8561.7|8560.2|8561.7|8560.2|8561.7|8560.2|8561.6|8560.1|7
1652074010000|2022-05-09 05:26:50|8561.6|8560.1|8561.8|8560.3|8561.9|8560.4|8561.6|8560.1|11
1652074020000|2022-05-09 05:27:00|8561.9|8560.4|8562|8560.5|8562|8560.5|8561.7|8560.2|14
1652074030000|2022-05-09 05:27:10|8561.9|8560.4|8562|8560.5|8562|8560.5|8561.8|8560.3|16
1652074040000|2022-05-09 05:27:20|8561.9|8560.4|8561.8|8560.3|8562|8560.5|8561.8|8560.3|8
1652074050000|2022-05-09 05:27:30|8561.9|8560.4|8561.9|8560.4|8562|8560.5|8561.9|8560.4|3
1652074060000|2022-05-09 05:27:40|8562|8560.5|8561.7|8560.8|8562|8560.8|8561.4|8560.1|22
1652074070000|2022-05-09 05:27:50|8561.9|8560.4|8561.9|8560.4|8562.1|8560.6|8561.7|8560.2|19
1652074080000|2022-05-09 05:28:00|8562|8560.5|8561.9|8560.4|8562.1|8560.6|8561.9|8560.4|13
1652074090000|2022-05-09 05:28:10|8562|8560.5|8562.1|8560.6|8562.1|8560.6|8562|8560.5|6
1652074100000|2022-05-09 05:28:20|8562|8560.5|8562|8560.5|8562.1|8560.6|8562|8560.5|5
1652074110000|2022-05-09 05:28:30|8562.1|8560.6|8561.8|8560.9|8562.2|8560.9|8561.8|8560.6|3
1652074120000|2022-05-09 05:28:40|8562.1|8560.6|8562.3|8560.8|8562.5|8561.4|8562.1|8560.6|12
1652074130000|2022-05-09 05:28:50|8562.4|8560.9|8562.4|8560.9|8562.4|8560.9|8562.3|8560.8|11
1652074140000|2022-05-09 05:29:00|8562.2|8560.7|8562.2|8560.7|8562.3|8560.8|8562.1|8560.6|11
1652074150000|2022-05-09 05:29:10|8562.1|8560.6|8562.3|8560.8|8562.3|8560.8|8562.1|8560.6|7
1652074160000|2022-05-09 05:29:20|8562.2|8560.7|8562.2|8560.7|8562.3|8561.1|8561.9|8560.7|8
1652074170000|2022-05-09 05:29:30|8562.3|8560.8|8561.7|8560.2|8562.3|8560.8|8561.4|8560.2|13
1652074180000|2022-05-09 05:29:40|8561.8|8560.3|8561.7|8560.2|8562|8560.5|8561.6|8560.1|17
1652074190000|2022-05-09 05:29:50|8561.6|8560.1|8561.4|8559.9|8561.6|8560.1|8561.3|8559.8|6
1652074200000|2022-05-09 05:30:00|8561.3|8559.8|8560.8|8559.3|8561.6|8560.6|8560.4|8559.2|28
1652074210000|2022-05-09 05:30:10|8560.7|8559.2|8560|8558.5|8560.9|8559.7|8559.9|8558.4|30
1652074220000|2022-05-09 05:30:20|8559.9|8558.4|8559.8|8558.3|8560|8558.5|8559.7|8558.2|11
1652074230000|2022-05-09 05:30:30|8559.7|8558.2|8559.8|8558.3|8559.8|8558.3|8559.7|8558.2|8
1652074240000|2022-05-09 05:30:40|8559.9|8558.4|8559.9|8558.4|8559.9|8558.4|8559.9|8558.4|1
1652074250000|2022-05-09 05:30:50|8560.1|8558.6|8560.3|8558.8|8560.4|8558.9|8560.1|8558.6|7
1652074260000|2022-05-09 05:31:00|8560.4|8558.9|8560.2|8558.7|8560.4|8558.9|8559.9|8558.4|8
1652074270000|2022-05-09 05:31:10|8560.1|8558.6|8560.4|8558.9|8560.4|8558.9|8560.1|8558.6|8
1652074280000|2022-05-09 05:31:20|8560.5|8559|8560.2|8559.3|8560.5|8559.4|8560.1|8559|6
1652074290000|2022-05-09 05:31:30|8560.1|8559.2|8560.5|8559|8560.7|8559.3|8560.1|8558.9|12
1652074300000|2022-05-09 05:31:40|8560.6|8559.1|8560.5|8559|8560.6|8559.1|8560.4|8558.9|4
1652074310000|2022-05-09 05:31:50|8560.6|8559.1|8560.5|8559|8560.7|8559.2|8560.5|8559|15
1652074320000|2022-05-09 05:32:00|8560.4|8558.9|8560.3|8558.8|8560.5|8559.2|8560.1|8558.7|9
1652074330000|2022-05-09 05:32:10|8560.2|8558.7|8560.3|8558.8|8560.4|8558.9|8560.2|8558.7|6
1652074340000|2022-05-09 05:32:20|8560.2|8558.7|8560.5|8559|8560.5|8559|8560.2|8558.7|6
1652074350000|2022-05-09 05:32:30|8560.4|8558.9|8560.4|8558.9|8560.5|8559.1|8560|8558.8|12
1652074360000|2022-05-09 05:32:40|8560.3|8558.8|8560.2|8558.7|8560.4|8558.9|8560.1|8558.6|12
1652074370000|2022-05-09 05:32:50|8560.1|8558.6|8559.9|8559|8560.4|8559|8559.9|8558.5|16
1652074380000|2022-05-09 05:33:00|8560|8559.1|8560.3|8558.8|8560.4|8559.1|8560|8558.7|6
1652074390000|2022-05-09 05:33:10|8560.2|8558.7|8560.2|8558.7|8560.3|8558.8|8560.2|8558.7|5
1652074400000|2022-05-09 05:33:20|8560.1|8558.6|8560.1|8558.6|8560.2|8558.7|8560|8558.5|13
1652074410000|2022-05-09 05:33:30|8560|8558.5|8560|8558.5|8560.2|8558.7|8560|8558.5|11
1652074420000|2022-05-09 05:33:40|8560.1|8558.6|8560.2|8558.7|8560.3|8559|8559.9|8558.5|12
1652074430000|2022-05-09 05:33:50|8560.3|8558.8|8559.8|8558.3|8560.3|8558.8|8559.8|8558.3|11
1652074440000|2022-05-09 05:34:00|8559.7|8558.2|8559.9|8558.4|8560.1|8558.6|8559.3|8558.1|19
1652074450000|2022-05-09 05:34:10|8559.8|8558.3|8559.5|8558|8559.8|8558.3|8559.5|8558|8
1652074460000|2022-05-09 05:34:20|8559.6|8558.1|8559.5|8558|8559.7|8558.2|8559.4|8557.9|12
1652074470000|2022-05-09 05:34:30|8559.4|8557.9|8559.5|8558|8559.5|8558|8559.4|8557.9|6
1652074480000|2022-05-09 05:34:40|8559.6|8558.1|8559.7|8558.2|8559.8|8558.5|8559.4|8558|10
1652074490000|2022-05-09 05:34:50|8559.6|8558.1|8559.6|8558.1|8559.7|8558.2|8559.6|8558.1|7
1652074500000|2022-05-09 05:35:00|8559.5|8558|8559.5|8558|8559.6|8558.1|8559.5|8558|11
1652074510000|2022-05-09 05:35:10|8559.4|8557.9|8559.4|8557.9|8559.5|8558.2|8559.1|8557.8|12
1652074520000|2022-05-09 05:35:20|8559.5|8558|8559.1|8557.6|8559.5|8558.2|8559|8557.6|7
1652074530000|2022-05-09 05:35:30|8559.2|8557.7|8560.3|8558.8|8560.4|8558.9|8559.2|8557.7|24
1652074540000|2022-05-09 05:35:40|8560.2|8558.7|8560|8558.5|8560.3|8558.8|8559.9|8558.4|22
1652074550000|2022-05-09 05:35:50|8560.1|8558.6|8560.4|8558.9|8560.5|8559|8560.1|8558.6|11
1652074560000|2022-05-09 05:36:00|8560.5|8559|8560.5|8559|8560.6|8559.4|8560.3|8558.9|16
1652074570000|2022-05-09 05:36:10|8560.6|8559.1|8560.2|8558.7|8560.8|8559.5|8560.2|8558.7|19
1652074580000|2022-05-09 05:36:20|8560.1|8558.6|8559.1|8557.6|8560.3|8558.8|8559.1|8557.6|18
1652074590000|2022-05-09 05:36:30|8559|8557.5|8559.1|8557.6|8559.2|8557.7|8559|8557.5|4
1652074600000|2022-05-09 05:36:40|8559|8557.5|8558.6|8557.1|8559.2|8557.7|8558.5|8557|14
1652074610000|2022-05-09 05:36:50|8558.7|8557.2|8558.6|8557.1|8558.7|8557.2|8558.5|8557|8
1652074620000|2022-05-09 05:37:00|8558.5|8557|8558.5|8557|8558.5|8557.3|8558.1|8556.6|16
1652074630000|2022-05-09 05:37:10|8558.6|8557.1|8558.7|8557.2|8558.7|8557.2|8558.6|8557.1|4
1652074640000|2022-05-09 05:37:20|8558.8|8557.3|8558.7|8557.2|8558.8|8557.3|8558.6|8557.1|6
1652074650000|2022-05-09 05:37:30|8558.6|8557.1|8558.7|8557.2|8558.8|8557.3|8558.5|8557|12
1652074660000|2022-05-09 05:37:40|8558.8|8557.3|8558.6|8557.1|8558.8|8557.3|8558.5|8557|13
1652074670000|2022-05-09 05:37:50|8558.5|8557|8558.6|8557.1|8558.6|8557.1|8558.5|8557|14
1652074680000|2022-05-09 05:38:00|8558.5|8557|8558.6|8557.1|8558.6|8557.1|8558.5|8557|2
1652074690000|2022-05-09 05:38:10|8558.5|8557|8558.4|8556.9|8558.5|8557|8558.3|8556.8|4
1652074700000|2022-05-09 05:38:20|8558.3|8556.8|8558.1|8556.6|8558.4|8556.9|8558.1|8556.6|8
1652074710000|2022-05-09 05:38:30|8558.2|8556.7|8558.3|8556.8|8558.5|8557|8557.7|8556.5|20
1652074720000|2022-05-09 05:38:40|8558.4|8556.9|8558.5|8557|8558.6|8557.1|8558.3|8556.8|16
1652074730000|2022-05-09 05:38:50|8558.6|8557.1|8558.4|8556.9|8558.6|8557.1|8558.3|8556.8|16
1652074740000|2022-05-09 05:39:00|8558.5|8557|8557.8|8556.3|8558.5|8557|8557.7|8556.2|17
1652074750000|2022-05-09 05:39:10|8557.7|8556.2|8557.8|8556.3|8557.8|8556.3|8557.7|8556.2|20
1652074760000|2022-05-09 05:39:20|8557.7|8556.2|8557.7|8556.2|8557.7|8556.2|8557.6|8556.1|5
1652074770000|2022-05-09 05:39:30|8557.8|8556.3|8557.9|8556.4|8558.1|8556.6|8557.6|8556.1|21
1652074780000|2022-05-09 05:39:40|8558|8556.5|8557.7|8556.2|8558.2|8556.7|8557.7|8556.2|23
1652074790000|2022-05-09 05:39:50|8557.8|8556.3|8557.5|8556|8557.9|8556.4|8557.5|8556|21
1652074800000|2022-05-09 05:40:00|8557.4|8555.9|8557.5|8556|8557.6|8556.1|8557.2|8555.7|27
1652074810000|2022-05-09 05:40:10|8557.6|8556.1|8557.6|8556.1|8558|8556.6|8557.4|8555.9|24
1652074820000|2022-05-09 05:40:20|8557.5|8556|8557.9|8556.4|8558.2|8556.7|8557.4|8555.9|31
1652074830000|2022-05-09 05:40:30|8558|8556.5|8557.8|8556.3|8558.1|8556.6|8557.6|8556.1|15
1652074840000|2022-05-09 05:40:40|8557.7|8556.2|8557.6|8556.1|8557.8|8556.3|8557.5|8556|13
1652074850000|2022-05-09 05:40:50|8557.7|8556.2|8557.5|8556|8557.7|8556.2|8557.5|8556|5
1652074860000|2022-05-09 05:41:00|8557.6|8556.1|8557.6|8556.1|8557.6|8556.1|8557.6|8556.1|1
1652074870000|2022-05-09 05:41:10|8557.5|8556|8557.8|8556.3|8557.8|8556.3|8557.4|8555.9|12
1652074880000|2022-05-09 05:41:20|8557.7|8556.2|8557.3|8555.8|8557.7|8556.2|8557.2|8555.7|13
1652074890000|2022-05-09 05:41:30|8557.2|8555.7|8557.6|8556.1|8557.6|8556.1|8557.2|8555.7|11
1652074900000|2022-05-09 05:41:40|8557.4|8555.9|8557.2|8555.7|8557.5|8556|8557.2|8555.7|7
1652074910000|2022-05-09 05:41:50|8557.3|8555.8|8557.2|8555.7|8557.3|8555.8|8557.1|8555.6|3
1652074920000|2022-05-09 05:42:00|8557.1|8555.6|8557.4|8555.9|8557.5|8556|8557.1|8555.6|9
1652074930000|2022-05-09 05:42:10|8557.3|8555.8|8557.2|8555.7|8557.4|8555.9|8557|8555.5|20
1652074940000|2022-05-09 05:42:20|8557.1|8555.6|8556.9|8555.4|8557.3|8555.8|8556.9|8555.4|22
1652074950000|2022-05-09 05:42:30|8557|8555.5|8557.2|8555.7|8557.3|8555.8|8557|8555.5|19
1652074960000|2022-05-09 05:42:40|8557.1|8555.6|8557.3|8555.8|8557.3|8555.8|8557|8555.5|9
1652074970000|2022-05-09 05:42:50|8557.2|8555.7|8557.3|8555.8|8557.3|8555.8|8557|8555.5|18
1652074980000|2022-05-09 05:43:00|8557.4|8555.9|8557.2|8555.7|8557.4|8555.9|8557.1|8555.6|12
1652074990000|2022-05-09 05:43:10|8557.3|8555.8|8556.9|8555.4|8557.3|8555.8|8556.9|8555.4|17
1652075000000|2022-05-09 05:43:20|8557|8555.5|8557.1|8555.6|8557.2|8555.7|8556.8|8555.3|18
1652075010000|2022-05-09 05:43:30|8557.2|8555.7|8557|8555.5|8557.2|8555.7|8557|8555.5|5
1652075020000|2022-05-09 05:43:40|8557.2|8555.7|8557.2|8555.7|8557.3|8555.8|8557.1|8555.6|7
1652075040000|2022-05-09 05:44:00|8557.1|8555.6|8557.3|8555.8|8557.3|8555.8|8557.1|8555.6|9
1652075050000|2022-05-09 05:44:10|8557.2|8555.7|8557.1|8555.6|8557.3|8555.8|8557|8555.5|8
1652075060000|2022-05-09 05:44:20|8556.6|8555.1|8556.3|8554.8|8556.6|8555.1|8555.8|8554.6|17
1652075070000|2022-05-09 05:44:30|8555.7|8554.9|8556|8554.5|8556.3|8554.9|8555.7|8554.4|16
1652075080000|2022-05-09 05:44:40|8555.9|8554.4|8556|8554.5|8556.1|8554.6|8555.5|8554|20
1652075090000|2022-05-09 05:44:50|8555.9|8554.4|8555.7|8554.2|8556|8554.5|8555.4|8554.1|24
1652075100000|2022-05-09 05:45:00|8555.6|8554.1|8555.4|8553.9|8555.7|8554.2|8555.3|8553.8|16
1652075110000|2022-05-09 05:45:10|8555.5|8554|8555.2|8553.7|8555.5|8554|8555.2|8553.7|13
1652075120000|2022-05-09 05:45:20|8555.3|8553.8|8555.7|8554.2|8555.7|8554.2|8555|8553.6|8
1652075130000|2022-05-09 05:45:30|8555.8|8554.3|8555.7|8554.2|8555.8|8554.3|8555.6|8554.1|8
1652075140000|2022-05-09 05:45:40|8555.6|8554.1|8555.4|8553.9|8555.6|8554.1|8555.4|8553.9|15
1652075150000|2022-05-09 05:45:50|8555.5|8554|8555.7|8554.2|8555.7|8554.2|8555.4|8553.9|16
1652075160000|2022-05-09 05:46:00|8555.8|8554.3|8555.8|8554.3|8555.8|8554.3|8555.7|8554.2|9
1652075170000|2022-05-09 05:46:10|8555.7|8554.2|8555.2|8553.7|8555.7|8554.2|8555.2|8553.7|5
1652075180000|2022-05-09 05:46:20|8555.1|8553.6|8554.9|8554|8555.3|8554|8554.9|8553.6|13
1652075190000|2022-05-09 05:46:30|8555.2|8553.7|8555.2|8553.7|8555.2|8553.7|8555.2|8553.7|1
1652075200000|2022-05-09 05:46:40|8555.3|8553.8|8555.4|8553.9|8555.5|8554.4|8555.1|8553.8|8
1652075210000|2022-05-09 05:46:50|8555.3|8553.8|8555.3|8553.8|8555.3|8553.8|8555.2|8553.7|5
1652075220000|2022-05-09 05:47:00|8555.2|8553.7|8555.2|8553.7|8555.3|8553.8|8555.1|8553.6|5
1652075230000|2022-05-09 05:47:10|8555.1|8553.6|8555.1|8553.6|8555.1|8553.6|8555|8553.5|15
1652075240000|2022-05-09 05:47:20|8555|8553.5|8555.1|8553.6|8555.2|8553.8|8554.7|8553.5|15
1652075250000|2022-05-09 05:47:30|8555|8553.5|8554.9|8553.4|8555.4|8553.9|8554.8|8553.3|16
1652075260000|2022-05-09 05:47:40|8555.2|8553.7|8555.2|8553.7|8555.3|8554|8554.9|8553.6|11
1652075270000|2022-05-09 05:47:50|8555.3|8553.8|8555.2|8553.7|8555.3|8553.8|8555.2|8553.7|14
1652075280000|2022-05-09 05:48:00|8555.3|8553.8|8554.1|8552.6|8555.4|8554.1|8554.1|8552.6|36
1652075290000|2022-05-09 05:48:10|8554.2|8552.7|8554.5|8553|8554.7|8553.2|8553.9|8552.7|18
1652075300000|2022-05-09 05:48:20|8554.6|8553.1|8554.6|8553.1|8554.8|8553.3|8554.3|8552.8|23
1652075310000|2022-05-09 05:48:30|8554.7|8553.2|8554.9|8553.4|8554.9|8553.4|8554.6|8553.1|13
1652075320000|2022-05-09 05:48:40|8554.8|8553.3|8555.1|8553.6|8555.1|8553.6|8554.8|8553.3|10
1652075330000|2022-05-09 05:48:50|8555|8553.5|8555.2|8553.7|8555.2|8553.7|8555|8553.5|5
1652075340000|2022-05-09 05:49:00|8555.1|8553.6|8555.3|8553.8|8555.4|8553.9|8555.1|8553.6|15
1652075350000|2022-05-09 05:49:10|8555.4|8553.9|8554.8|8553.3|8555.4|8553.9|8554.7|8553.2|19
1652075360000|2022-05-09 05:49:20|8554.7|8553.2|8555|8553.5|8555.2|8553.8|8554.6|8553.1|24
1652075370000|2022-05-09 05:49:30|8555.1|8553.6|8554.5|8553|8555.1|8553.6|8554.4|8552.9|17
1652075380000|2022-05-09 05:49:40|8554.3|8552.8|8554.3|8552.8|8554.4|8552.9|8554.1|8552.6|9
1652075390000|2022-05-09 05:49:50|8554.2|8552.7|8554.3|8552.8|8554.4|8552.9|8554.1|8552.6|14
1652075400000|2022-05-09 05:50:00|8554.2|8552.7|8554.1|8552.6|8554.2|8552.7|8553.9|8552.4|9
1652075410000|2022-05-09 05:50:10|8554.2|8552.7|8554|8552.5|8554.2|8552.7|8554|8552.5|15
1652075420000|2022-05-09 05:50:20|8554.1|8552.6|8554|8552.5|8554.1|8552.6|8553.8|8552.3|10
1652075430000|2022-05-09 05:50:30|8553.9|8552.4|8554|8552.5|8554.1|8552.6|8553.9|8552.4|16
1652075440000|2022-05-09 05:50:40|8553.9|8552.4|8554.1|8552.6|8554.4|8552.9|8553.8|8552.3|22
1652075450000|2022-05-09 05:50:50|8554|8552.5|8554.3|8552.8|8554.3|8552.8|8553.9|8552.4|15
1652075460000|2022-05-09 05:51:00|8554.2|8552.7|8554.2|8552.7|8554.3|8552.8|8554.2|8552.7|7
1652075470000|2022-05-09 05:51:10|8554.3|8552.8|8554.3|8552.8|8554.4|8552.9|8554.2|8552.7|5
1652075480000|2022-05-09 05:51:20|8554.6|8553.1|8554.6|8553.1|8554.8|8553.3|8554|8552.9|23
1652075490000|2022-05-09 05:51:30|8554.5|8553|8554.5|8553|8554.7|8553.2|8554.5|8553|11
1652075500000|2022-05-09 05:51:40|8554.6|8553.1|8555|8553.5|8555.1|8553.6|8554.6|8553.1|15
1652075510000|2022-05-09 05:51:50|8554.9|8553.4|8555.1|8554.2|8555.5|8554.2|8554.9|8553.4|18
1652075520000|2022-05-09 05:52:00|8555|8554.1|8555.2|8553.7|8555.4|8554.1|8555|8553.6|13
1652075530000|2022-05-09 05:52:10|8555.4|8553.9|8555.6|8554.1|8555.7|8554.3|8555.1|8553.7|17
1652075540000|2022-05-09 05:52:20|8555.7|8554.2|8556.2|8554.7|8556.3|8555.1|8555.5|8554|30
1652075550000|2022-05-09 05:52:30|8556.3|8554.8|8556.8|8555.3|8557|8555.5|8556.2|8554.7|16
1652075560000|2022-05-09 05:52:40|8556.9|8555.4|8556.9|8555.4|8557|8555.5|8556.8|8555.3|15
1652075570000|2022-05-09 05:52:50|8557|8555.5|8556.9|8555.4|8557|8555.5|8556.8|8555.3|12
1652075580000|2022-05-09 05:53:00|8557|8555.5|8557.9|8556.4|8558|8556.5|8556.7|8555.5|24
1652075590000|2022-05-09 05:53:10|8557.8|8556.3|8558.2|8556.7|8558.2|8557|8557.7|8556.3|10
1652075600000|2022-05-09 05:53:20|8558.1|8556.6|8558.1|8556.6|8558.2|8556.7|8558|8556.5|9
1652075610000|2022-05-09 05:53:30|8558|8556.5|8557.9|8556.4|8558|8556.5|8557.8|8556.3|10
1652075620000|2022-05-09 05:53:40|8558|8556.5|8557.9|8556.4|8558.1|8556.6|8557.9|8556.4|8
1652075630000|2022-05-09 05:53:50|8557.8|8556.3|8557.7|8556.2|8557.8|8556.3|8557.2|8556.1|15
1652075640000|2022-05-09 05:54:00|8557.6|8556.1|8557.6|8556.1|8557.7|8556.2|8557.6|8556.1|5
1652075650000|2022-05-09 05:54:10|8557.7|8556.2|8557.6|8556.1|8557.9|8556.6|8557.4|8556.1|14
1652075660000|2022-05-09 05:54:20|8557.5|8556|8557.5|8556|8557.6|8556.1|8557.4|8555.9|7
1652075670000|2022-05-09 05:54:30|8557.4|8555.9|8557.3|8555.8|8557.4|8555.9|8557.2|8555.7|12
1652075680000|2022-05-09 05:54:40|8557.2|8555.7|8557.3|8555.8|8557.3|8555.8|8557.2|8555.7|4
1652075690000|2022-05-09 05:54:50|8557.5|8556|8557.9|8556.4|8557.9|8556.6|8557.2|8556|9
1652075700000|2022-05-09 05:55:00|8557.8|8556.3|8557.8|8556.3|8557.9|8556.5|8557.3|8556.2|10
1652075710000|2022-05-09 05:55:10|8557.7|8556.2|8557.9|8556.4|8557.9|8556.4|8557.6|8556.1|11
1652075720000|2022-05-09 05:55:20|8558|8556.5|8558.1|8556.6|8558.3|8556.8|8558|8556.5|16
1652075730000|2022-05-09 05:55:30|8558.2|8556.7|8557.8|8556.9|8558.2|8557|8557.7|8556.5|9
1652075740000|2022-05-09 05:55:40|8557.7|8556.8|8557.8|8556.3|8557.9|8556.9|8557.6|8556.2|16
1652075750000|2022-05-09 05:55:50|8557.9|8556.4|8558.1|8556.6|8558.1|8556.6|8557.7|8556.2|8
1652075760000|2022-05-09 05:56:00|8558.3|8556.8|8558.2|8556.7|8558.5|8557|8558.1|8556.6|9
1652075770000|2022-05-09 05:56:10|8558.4|8556.9|8558.9|8557.4|8559|8557.5|8558.4|8556.9|16
1652075780000|2022-05-09 05:56:20|8559|8557.5|8558.3|8557.4|8559.3|8557.8|8558.3|8557|18
1652075790000|2022-05-09 05:56:30|8558.2|8557.3|8558.7|8557.2|8558.7|8557.5|8558.1|8557.1|16
1652075800000|2022-05-09 05:56:40|8559|8557.5|8558.9|8557.4|8559|8557.5|8558.7|8557.2|17
1652075810000|2022-05-09 05:56:50|8558.8|8557.3|8557.6|8556.7|8558.8|8557.3|8557.6|8556.2|13
1652075820000|2022-05-09 05:57:00|8557.7|8556.8|8558.1|8557.2|8558.1|8557.2|8557.6|8556.7|23
1652075830000|2022-05-09 05:57:10|8558|8557.1|8558|8556.5|8558.1|8557.2|8557.6|8556.5|14
1652075840000|2022-05-09 05:57:20|8558.1|8556.6|8557.5|8556|8558.1|8556.7|8557.2|8555.9|24
1652075850000|2022-05-09 05:57:30|8557.6|8556.1|8557.1|8556.2|8557.6|8556.3|8556.9|8555.8|12
1652075860000|2022-05-09 05:57:40|8557.7|8556.3|8557.6|8556.7|8557.9|8556.8|8557.3|8556.2|15
1652075870000|2022-05-09 05:57:50|8557.7|8556.8|8557.6|8556.7|8557.8|8556.9|8557.3|8556.1|26
1652075880000|2022-05-09 05:58:00|8557.7|8556.8|8558.2|8557.3|8558.2|8557.3|8557.7|8556.8|3
1652075890000|2022-05-09 05:58:10|8558.1|8557.2|8558.2|8557.3|8558.7|8557.5|8558.1|8557|18
1652075900000|2022-05-09 05:58:20|8558.1|8557.2|8558.3|8556.8|8558.5|8557.3|8557.9|8556.7|18
1652075910000|2022-05-09 05:58:30|8558.2|8556.7|8558.3|8556.8|8558.4|8557.1|8557.8|8556.6|21
1652075920000|2022-05-09 05:58:40|8558.5|8557|8558.4|8556.9|8558.6|8557.1|8558.3|8556.8|14
1652075930000|2022-05-09 05:58:50|8558.1|8557.2|8558.3|8556.8|8558.4|8557.3|8558|8556.8|12
1652075940000|2022-05-09 05:59:00|8558.4|8556.9|8558.2|8556.7|8558.4|8556.9|8558.2|8556.7|5
1652075950000|2022-05-09 05:59:10|8558.1|8556.6|8558|8556.5|8558.1|8556.9|8557.6|8556.5|10
1652075960000|2022-05-09 05:59:20|8558.1|8556.6|8558|8556.5|8558.3|8557.2|8557.5|8556.2|17
1652075970000|2022-05-09 05:59:30|8557.7|8556.8|8557.8|8556.3|8558|8556.8|8557.6|8556.2|14
1652075980000|2022-05-09 05:59:40|8557.7|8556.2|8557.6|8556.1|8557.7|8556.4|8557.3|8556|8
1652075990000|2022-05-09 05:59:50|8557.5|8556|8556.9|8555.4|8557.6|8556.1|8556.9|8555.4|14
1652076000000|2022-05-09 06:00:00|8557.2|8556|8557.1|8556.2|8557.2|8556.2|8556.4|8555.1|43
1652076010000|2022-05-09 06:00:10|8557.4|8555.9|8557.6|8556.1|8557.8|8556.3|8556.9|8555.7|26
1652076020000|2022-05-09 06:00:20|8557.4|8555.9|8557.4|8556.5|8557.7|8556.7|8557|8555.7|20
1652076030000|2022-05-09 06:00:30|8557.5|8556.6|8557.9|8556.4|8558.1|8556.6|8557.4|8556.2|12
1652076040000|2022-05-09 06:00:40|8558|8556.5|8558|8556.5|8558|8556.8|8557.3|8556.1|22
1652076050000|2022-05-09 06:00:50|8558.1|8556.6|8558.4|8556.9|8558.5|8557.3|8558|8556.5|15
1652076060000|2022-05-09 06:01:00|8558.5|8557|8557.1|8556.2|8558.5|8557|8557|8555.8|14
1652076070000|2022-05-09 06:01:10|8557.2|8556.3|8557.7|8556.2|8557.8|8556.6|8557.2|8556.1|18
1652076080000|2022-05-09 06:01:20|8557.8|8556.3|8557.2|8556.3|8557.8|8556.6|8557.2|8556.3|9
1652076090000|2022-05-09 06:01:30|8557.3|8556.4|8557.8|8556.9|8558.2|8557|8557.1|8556.2|22
1652076100000|2022-05-09 06:01:40|8557.7|8556.8|8557.5|8556.6|8557.8|8556.9|8557.4|8556.5|17
1652076110000|2022-05-09 06:01:50|8557.6|8556.7|8557.4|8556.5|8557.7|8556.8|8557.4|8556.5|10
1652076120000|2022-05-09 06:02:00|8557.3|8556.4|8557|8555.5|8557.3|8556.4|8556.7|8555.5|27
1652076130000|2022-05-09 06:02:10|8556.8|8555.9|8556.6|8555.1|8557.1|8555.9|8556.3|8555|23
1652076140000|2022-05-09 06:02:20|8556.7|8555.2|8555.9|8555|8557|8555.9|8555.7|8554.4|28
1652076150000|2022-05-09 06:02:30|8555.8|8554.9|8556.1|8554.6|8556.2|8555|8555.7|8554.5|17
1652076160000|2022-05-09 06:02:40|8556|8554.5|8555.9|8554.4|8556.1|8555|8555.6|8554.4|15
1652076170000|2022-05-09 06:02:50|8556|8554.5|8556.4|8555.5|8556.4|8555.5|8556|8554.5|21
1652076180000|2022-05-09 06:03:00|8556.5|8555.6|8556.8|8555.3|8556.8|8555.7|8556.4|8555|19
1652076190000|2022-05-09 06:03:10|8557|8555.9|8556.5|8555.6|8557.1|8555.9|8556.5|8555.5|7
1652076200000|2022-05-09 06:03:20|8556.6|8555.7|8555.9|8555|8556.9|8555.7|8555.9|8554.5|35
1652076210000|2022-05-09 06:03:30|8556|8555.1|8555.9|8554.4|8556.1|8555.2|8555.7|8554.4|9
1652076220000|2022-05-09 06:03:40|8555.8|8554.3|8555.8|8554.3|8555.9|8554.6|8555.4|8554.2|13
1652076230000|2022-05-09 06:03:50|8555.6|8554.1|8555.7|8554.2|8555.8|8554.6|8555.4|8554.1|9
1652076240000|2022-05-09 06:04:00|8555.6|8554.1|8556.1|8554.6|8556.1|8554.8|8555.5|8554.1|12
1652076250000|2022-05-09 06:04:10|8556|8554.5|8556|8555.1|8556.2|8555.2|8555.7|8554.5|12
1652076260000|2022-05-09 06:04:20|8556.3|8554.8|8556.6|8555.7|8556.6|8555.7|8556.1|8554.8|15
1652076270000|2022-05-09 06:04:30|8556.7|8555.8|8556.2|8555.3|8556.8|8555.9|8556.1|8554.9|17
1652076280000|2022-05-09 06:04:40|8556.1|8555.2|8556.2|8555.3|8556.9|8555.7|8556.1|8555.1|15
1652076290000|2022-05-09 06:04:50|8556.6|8555.1|8556.6|8555.1|8556.7|8555.6|8556.2|8555|21
1652076300000|2022-05-09 06:05:00|8556.7|8555.2|8556.7|8555.8|8557|8555.9|8556.3|8555|20
1652076310000|2022-05-09 06:05:10|8556.8|8555.9|8557|8556.1|8557|8556.1|8556.4|8555.5|18
1652076320000|2022-05-09 06:05:20|8556.9|8556|8556.4|8555.5|8557|8556|8556.4|8555.2|17
1652076330000|2022-05-09 06:05:30|8556.7|8555.2|8556.8|8555.9|8556.9|8556|8556.3|8555.1|21
1652076340000|2022-05-09 06:05:40|8556.7|8555.8|8556.1|8555.2|8557|8556|8556.1|8555.2|31
1652076350000|2022-05-09 06:05:50|8556.2|8555.3|8556|8554.5|8556.6|8555.7|8555.6|8554.4|23
1652076360000|2022-05-09 06:06:00|8555.9|8554.4|8555.6|8554.7|8556|8554.7|8555.4|8554.3|9
1652076370000|2022-05-09 06:06:10|8555.5|8554.6|8555.8|8554.9|8555.9|8555|8555.4|8554.5|16
1652076380000|2022-05-09 06:06:20|8556|8555.1|8556.3|8555.4|8556.7|8555.4|8556|8554.9|28
1652076390000|2022-05-09 06:06:30|8556.2|8555.3|8556.2|8555.3|8556.7|8555.5|8556.2|8554.9|18
1652076400000|2022-05-09 06:06:40|8556.3|8555.4|8557.8|8556.9|8557.8|8556.9|8556.2|8555.3|27
1652076410000|2022-05-09 06:06:50|8557.9|8557|8558.1|8556.6|8558.2|8557.1|8557.8|8556.5|18
1652076420000|2022-05-09 06:07:00|8558|8556.5|8557.4|8556.5|8558.3|8557.2|8557.3|8556.2|33
1652076430000|2022-05-09 06:07:10|8557.5|8556.6|8557.4|8556.5|8557.7|8556.8|8557.2|8556.3|19
1652076440000|2022-05-09 06:07:20|8557.5|8556.6|8558.1|8556.6|8558.1|8557|8557.4|8556.3|23
1652076450000|2022-05-09 06:07:30|8558.4|8556.9|8560.2|8558.7|8560.2|8558.9|8558.1|8556.7|25
1652076460000|2022-05-09 06:07:40|8560.1|8558.6|8560.4|8559.5|8560.9|8559.8|8559.7|8558.6|35
1652076470000|2022-05-09 06:07:50|8560.3|8559.4|8560.6|8559.7|8560.9|8559.7|8560.3|8559.3|15
1652076480000|2022-05-09 06:08:00|8560.7|8559.8|8560.3|8559.4|8561|8559.9|8560.1|8559|31
1652076490000|2022-05-09 06:08:10|8560.6|8559.7|8560.8|8559.9|8561|8560.1|8560.5|8559.6|18
1652076500000|2022-05-09 06:08:20|8560.9|8560|8561.1|8560.2|8561.4|8560.2|8560.5|8559.6|17
1652076510000|2022-05-09 06:08:30|8561.2|8560.3|8561|8560.1|8561.4|8560.3|8560.9|8559.9|14
1652076520000|2022-05-09 06:08:40|8561.1|8560.2|8560.6|8559.7|8561.2|8560.2|8560.4|8559.2|33
1652076530000|2022-05-09 06:08:50|8560.7|8559.8|8560.2|8559.3|8560.9|8559.8|8560.1|8559|19
1652076540000|2022-05-09 06:09:00|8560.1|8559.2|8559.8|8558.9|8560.4|8559.3|8559.4|8558.1|27
1652076550000|2022-05-09 06:09:10|8559.9|8559|8560.1|8558.6|8560.1|8559.1|8559.5|8558.4|26
1652076560000|2022-05-09 06:09:20|8559.9|8559|8559.3|8557.8|8560.2|8559|8558.9|8557.8|35
1652076570000|2022-05-09 06:09:30|8559.2|8557.7|8558.7|8557.8|8559.2|8557.9|8558.5|8557.3|18
1652076580000|2022-05-09 06:09:40|8559|8557.5|8559.1|8557.6|8559.1|8557.8|8558.6|8557.4|19
1652076590000|2022-05-09 06:09:50|8559|8557.5|8559|8557.5|8559.1|8557.7|8558.5|8557.3|16
1652076600000|2022-05-09 06:10:00|8559.1|8557.6|8557.6|8556.7|8559.1|8557.8|8557.6|8556.4|18
1652076610000|2022-05-09 06:10:10|8557.9|8556.4|8557.1|8556.2|8558|8556.8|8557.1|8556.1|20
1652076620000|2022-05-09 06:10:20|8557.2|8556.3|8557.3|8555.8|8557.3|8556.4|8556.7|8555.8|20
1652076630000|2022-05-09 06:10:30|8557|8556.1|8556.8|8555.3|8557.6|8556.4|8556.7|8555.3|33
1652076640000|2022-05-09 06:10:40|8556.9|8555.4|8556.5|8555|8556.9|8555.4|8556.5|8555|19
1652076650000|2022-05-09 06:10:50|8556.4|8555.5|8557.9|8556.4|8558|8556.5|8556.4|8555.1|18
1652076660000|2022-05-09 06:11:00|8557.8|8556.3|8557.3|8556.4|8558.2|8556.9|8557.2|8556|22
1652076670000|2022-05-09 06:11:10|8556.9|8556|8557.1|8556.2|8557.2|8556.2|8556.7|8555.3|26
1652076680000|2022-05-09 06:11:20|8557.2|8556.3|8557.1|8555.6|8557.2|8556.3|8556.8|8555.6|13
1652076690000|2022-05-09 06:11:30|8557.2|8555.7|8556.8|8555.3|8557.2|8555.9|8556.5|8555.3|12
1652076700000|2022-05-09 06:11:40|8556.7|8555.2|8556.6|8555.7|8556.9|8555.7|8556.5|8555.2|13
1652076710000|2022-05-09 06:11:50|8556.8|8555.3|8556.8|8555.3|8556.8|8555.6|8556.4|8555|12
1652076720000|2022-05-09 06:12:00|8556.7|8555.2|8556.2|8555.3|8556.8|8555.3|8556.2|8555|16
1652076730000|2022-05-09 06:12:10|8556.5|8555|8555.8|8554.9|8556.5|8555.3|8555.8|8554.9|12
1652076740000|2022-05-09 06:12:20|8555.9|8555|8555.8|8554.9|8555.9|8555|8555.7|8554.8|8
1652076750000|2022-05-09 06:12:30|8555.9|8555|8555.7|8554.8|8556.2|8555|8555.7|8554.4|13
1652076760000|2022-05-09 06:12:40|8555.8|8554.9|8555.7|8554.8|8556|8554.9|8555.7|8554.4|11
1652076770000|2022-05-09 06:12:50|8555.8|8554.9|8555.8|8554.9|8556|8554.9|8555.6|8554.4|8
1652076780000|2022-05-09 06:13:00|8555.6|8554.7|8555.6|8554.1|8556|8554.7|8555.3|8554.1|10
1652076790000|2022-05-09 06:13:10|8555.2|8554.3|8555.8|8554.9|8556|8555.1|8555.2|8554.1|19
1652076800000|2022-05-09 06:13:20|8555.9|8555|8555.6|8554.7|8556.1|8555.2|8555.6|8554.7|18
1652076810000|2022-05-09 06:13:30|8555.7|8554.8|8556.9|8555.4|8557.1|8555.9|8555.7|8554.6|26
1652076820000|2022-05-09 06:13:40|8557|8555.5|8556.4|8555.5|8557|8555.6|8556.2|8554.9|21
1652076830000|2022-05-09 06:13:50|8556.3|8555.4|8556.5|8555.6|8556.7|8555.6|8556|8554.7|14
1652076840000|2022-05-09 06:14:00|8556.2|8555.3|8556.8|8555.3|8556.9|8555.5|8556|8555.1|19
1652076850000|2022-05-09 06:14:10|8556.9|8555.4|8557.7|8556.2|8557.7|8556.5|8556.2|8555.2|19
1652076860000|2022-05-09 06:14:20|8557.6|8556.1|8557.7|8556.8|8558.2|8557.1|8557.6|8556.1|18
1652076870000|2022-05-09 06:14:30|8557.8|8556.9|8558|8556.5|8558.2|8557|8557.7|8556.4|21
1652076880000|2022-05-09 06:14:40|8557.5|8556.6|8557.8|8556.3|8557.8|8556.6|8557.3|8556.2|10
1652076890000|2022-05-09 06:14:50|8558.1|8556.6|8558.4|8556.9|8558.5|8557.3|8557.7|8556.6|11
1652076900000|2022-05-09 06:15:00|8558.5|8557|8558.3|8557.4|8558.6|8557.4|8558|8556.9|19
1652076910000|2022-05-09 06:15:10|8558.4|8557.5|8559.2|8557.7|8559.2|8558.1|8558.4|8557.2|15
1652076920000|2022-05-09 06:15:20|8559.3|8557.8|8558|8557.1|8559.4|8557.9|8558|8557.1|23
1652076930000|2022-05-09 06:15:30|8558.1|8557.2|8558.6|8557.1|8558.9|8557.5|8558|8556.9|30
1652076940000|2022-05-09 06:15:40|8558.5|8557|8558.6|8557.1|8558.7|8557.4|8558.3|8556.8|14
1652076950000|2022-05-09 06:15:50|8559|8558.1|8559.1|8558.2|8559.6|8558.4|8559|8558|17
1652076960000|2022-05-09 06:16:00|8559.2|8558.3|8559.1|8558.2|8559.9|8558.8|8559.1|8558|24
1652076970000|2022-05-09 06:16:10|8559.2|8558.3|8558.9|8558|8559.2|8558.3|8558.7|8557.8|16
1652076980000|2022-05-09 06:16:20|8558.8|8557.9|8559.8|8558.3|8559.8|8558.7|8558.8|8557.6|27
1652076990000|2022-05-09 06:16:30|8559.7|8558.2|8559.6|8558.1|8559.9|8558.6|8559.2|8558|22
1652077000000|2022-05-09 06:16:40|8559.7|8558.2|8559.6|8558.1|8559.7|8558.2|8559.6|8558.1|8
1652077010000|2022-05-09 06:16:50|8559.7|8558.2|8559.4|8558.5|8559.7|8558.5|8559.4|8558.1|11
1652077020000|2022-05-09 06:17:00|8559.3|8558.4|8560|8558.5|8560|8558.7|8559.3|8558.4|10
1652077030000|2022-05-09 06:17:10|8559.9|8558.4|8560.7|8559.8|8561|8559.9|8559.9|8558.4|24
1652077040000|2022-05-09 06:17:20|8560.6|8559.7|8560.2|8558.7|8560.6|8559.7|8559.7|8558.6|17
1652077050000|2022-05-09 06:17:30|8559.6|8558.6|8561.1|8559.6|8561.2|8559.9|8559.5|8558.6|23
1652077060000|2022-05-09 06:17:40|8561|8559.5|8561.6|8560.1|8561.7|8560.5|8560.6|8559.5|35
1652077070000|2022-05-09 06:17:50|8561.5|8560|8561.5|8560|8561.5|8560|8561.4|8559.9|3
1652077080000|2022-05-09 06:18:00|8561.4|8559.9|8561|8560.1|8561.5|8560.1|8560.8|8559.9|12
1652077090000|2022-05-09 06:18:10|8560.9|8560|8561|8560.1|8561.6|8560.4|8560.8|8559.9|19
1652077100000|2022-05-09 06:18:20|8561.4|8559.9|8561.2|8559.7|8561.7|8560.5|8560.9|8559.6|19
1652077110000|2022-05-09 06:18:30|8561.1|8559.6|8560.8|8559.3|8561.1|8559.6|8560.4|8559.2|12
1652077120000|2022-05-09 06:18:40|8560.9|8559.4|8561.1|8559.6|8561.1|8560|8560.8|8559.4|10
1652077130000|2022-05-09 06:18:50|8561|8559.5|8561.2|8559.7|8561.2|8560|8560.6|8559.4|19
1652077140000|2022-05-09 06:19:00|8561.1|8559.6|8561.2|8559.7|8561.4|8560.2|8561|8559.6|11
1652077150000|2022-05-09 06:19:10|8561.3|8559.8|8561.1|8559.6|8561.3|8560.1|8560.9|8559.6|6
1652077160000|2022-05-09 06:19:20|8561.2|8559.7|8561|8559.5|8561.2|8559.8|8560.6|8559.4|10
1652077170000|2022-05-09 06:19:30|8561.1|8559.6|8560.7|8559.2|8561.1|8559.6|8560.3|8558.9|13
1652077180000|2022-05-09 06:19:40|8560.5|8559.6|8560.8|8559.3|8560.9|8559.6|8560.5|8559.3|4
1652077190000|2022-05-09 06:19:50|8560.5|8559.6|8561|8559.5|8561|8559.7|8560.4|8559.2|17
1652077200000|2022-05-09 06:20:00|8560.9|8559.4|8560.7|8559.8|8561|8559.8|8560.5|8559.4|8
1652077210000|2022-05-09 06:20:10|8560.8|8559.9|8561|8560.1|8561.4|8560.3|8560.7|8559.5|15
1652077220000|2022-05-09 06:20:20|8561.1|8560.2|8561.2|8559.7|8561.2|8560.2|8560.7|8559.5|15
1652077230000|2022-05-09 06:20:30|8561.1|8559.6|8561|8559.5|8561.2|8560|8560.8|8559.5|12
1652077240000|2022-05-09 06:20:40|8560.9|8559.4|8560|8559.1|8560.9|8559.7|8560|8558.9|10
1652077250000|2022-05-09 06:20:50|8560.1|8559.2|8560.1|8559.2|8560.2|8559.3|8559.9|8559|5
1652077260000|2022-05-09 06:21:00|8560.2|8559.3|8560.1|8559.2|8560.2|8559.3|8560|8559.1|4
1652077270000|2022-05-09 06:21:10|8560|8559.1|8559.5|8558.6|8560.5|8559.2|8559.4|8558.5|18
1652077280000|2022-05-09 06:21:20|8559.6|8558.7|8559.8|8558.3|8559.9|8558.7|8559.2|8558.1|23
1652077290000|2022-05-09 06:21:30|8559.9|8558.4|8560.5|8559|8560.5|8559.2|8559.7|8558.4|23
1652077300000|2022-05-09 06:21:40|8560.6|8559.1|8560.4|8558.9|8560.8|8559.3|8560.4|8558.9|18
1652077310000|2022-05-09 06:21:50|8560.3|8558.8|8560.5|8559|8560.8|8559.6|8560.1|8558.8|17
1652077320000|2022-05-09 06:22:00|8560.3|8559.4|8560.5|8559.6|8560.7|8559.7|8560.2|8559.1|23
1652077330000|2022-05-09 06:22:10|8560.4|8559.5|8560.2|8559.3|8560.5|8559.6|8560.2|8559.3|8
1652077340000|2022-05-09 06:22:20|8560.1|8559.2|8559.9|8559|8560.2|8559.3|8559.8|8558.6|23
1652077350000|2022-05-09 06:22:30|8559.8|8558.9|8560.2|8559.3|8560.4|8559.3|8559.8|8558.8|23
1652077360000|2022-05-09 06:22:40|8560.1|8559.2|8561.3|8559.8|8561.4|8560|8560.1|8559.2|23
1652077370000|2022-05-09 06:22:50|8561.5|8560.6|8562.3|8561.4|8562.4|8561.5|8561.5|8560.2|19
1652077380000|2022-05-09 06:23:00|8562.4|8561.5|8561.8|8560.9|8562.5|8561.5|8561.6|8560.7|22
1652077390000|2022-05-09 06:23:10|8561.9|8561|8561.6|8560.7|8562|8561.1|8561.5|8560.6|14
1652077400000|2022-05-09 06:23:20|8561.3|8560.4|8561.4|8559.9|8561.4|8560.4|8560.6|8559.5|24
1652077410000|2022-05-09 06:23:30|8561.5|8560|8561.9|8560.4|8562.2|8560.9|8561.4|8560|23
1652077420000|2022-05-09 06:23:40|8561.7|8560.8|8562.1|8560.6|8562.2|8561|8561.7|8560.5|22
1652077430000|2022-05-09 06:23:50|8562.2|8560.7|8561.7|8560.8|8562.4|8561.3|8561.7|8560.5|14
1652077440000|2022-05-09 06:24:00|8561.8|8560.9|8562.3|8560.8|8562.4|8561.2|8561.8|8560.7|18
1652077450000|2022-05-09 06:24:10|8562.2|8560.7|8562.6|8561.7|8562.8|8561.9|8562.2|8560.7|16
1652077460000|2022-05-09 06:24:20|8562.5|8561.6|8562.4|8560.9|8562.7|8561.6|8561.9|8560.8|13
1652077470000|2022-05-09 06:24:30|8562.3|8560.8|8562.7|8561.2|8562.8|8561.5|8561.8|8560.7|22
1652077480000|2022-05-09 06:24:40|8562.6|8561.1|8562.8|8561.3|8562.8|8561.3|8562.6|8561.1|11
1652077490000|2022-05-09 06:24:50|8562.7|8561.2|8563.8|8562.9|8564|8563|8562.7|8561.2|14
1652077500000|2022-05-09 06:25:00|8563.7|8562.8|8564|8562.5|8564|8563|8563.1|8561.8|28
1652077510000|2022-05-09 06:25:10|8563.9|8562.4|8563.7|8562.8|8564|8563|8563.4|8562.2|22
1652077520000|2022-05-09 06:25:20|8563.6|8562.7|8564.3|8563.4|8564.4|8563.4|8563.6|8562.6|19
1652077530000|2022-05-09 06:25:30|8564.2|8563.3|8564.6|8563.7|8564.6|8563.7|8564.1|8563.2|16
1652077540000|2022-05-09 06:25:40|8564.7|8563.8|8565.2|8564.3|8565.5|8564.4|8564.7|8563.8|16
1652077550000|2022-05-09 06:25:50|8565.1|8564.2|8565.4|8563.9|8565.4|8564.3|8565.1|8563.9|4
1652077560000|2022-05-09 06:26:00|8565.3|8563.8|8564.5|8563.6|8565.4|8564.1|8564.3|8563.1|20
1652077570000|2022-05-09 06:26:10|8564.4|8563.5|8564.2|8563.3|8564.7|8563.6|8564.1|8562.9|20
1652077580000|2022-05-09 06:26:20|8564.3|8563.4|8564|8563.1|8564.3|8563.4|8563.8|8562.6|8
1652077590000|2022-05-09 06:26:30|8564.2|8563.3|8564.7|8563.2|8564.7|8563.6|8564.2|8562.9|14
1652077600000|2022-05-09 06:26:40|8564.2|8563.3|8564.1|8563.2|8564.6|8563.5|8563.9|8563|17
1652077610000|2022-05-09 06:26:50|8564|8563.1|8564|8563.1|8564.1|8563.2|8564|8563.1|5
1652077620000|2022-05-09 06:27:00|8564.1|8563.2|8564.1|8563.2|8564.5|8563.5|8563.7|8562.8|19
1652077630000|2022-05-09 06:27:10|8564|8563.1|8564.1|8562.6|8564.1|8563.2|8563.7|8562.6|8
1652077640000|2022-05-09 06:27:20|8564|8562.5|8563.7|8562.8|8564.2|8563.2|8563.4|8562.5|29
1652077650000|2022-05-09 06:27:30|8563.8|8562.9|8564.1|8562.6|8564.3|8563.1|8563.6|8562.6|9
1652077660000|2022-05-09 06:27:40|8564|8562.5|8563.2|8562.3|8564.2|8563.1|8563.1|8562.2|21
1652077670000|2022-05-09 06:27:50|8563.4|8561.9|8563.6|8562.1|8563.6|8562.3|8562.8|8561.6|14
1652077680000|2022-05-09 06:28:00|8563.4|8562.5|8563.2|8562.3|8564.1|8563.1|8563.2|8562.3|22
1652077690000|2022-05-09 06:28:10|8563.5|8562|8562.6|8561.7|8563.8|8562.6|8562.6|8561.7|23
1652077700000|2022-05-09 06:28:20|8562.7|8561.8|8562.2|8561.3|8562.9|8561.8|8562.1|8561.2|16
1652077710000|2022-05-09 06:28:30|8562.4|8561.5|8563.8|8562.3|8563.8|8562.5|8562.4|8561.1|14
1652077720000|2022-05-09 06:28:40|8563.7|8562.2|8563.2|8562.3|8563.7|8562.6|8563.2|8562.2|14
1652077730000|2022-05-09 06:28:50|8563.3|8562.4|8563.4|8562.5|8563.8|8562.9|8563.3|8562.4|16
1652077740000|2022-05-09 06:29:00|8563.5|8562.6|8562.5|8561.6|8563.5|8562.6|8562.4|8561.5|24
1652077750000|2022-05-09 06:29:10|8562.6|8561.7|8562.9|8562|8563.1|8562.1|8562.6|8561.2|12
1652077760000|2022-05-09 06:29:20|8563.3|8561.8|8563.4|8561.9|8563.6|8562.3|8563.2|8561.8|14
1652077770000|2022-05-09 06:29:30|8563.1|8562.2|8563.1|8561.6|8563.1|8562.2|8562.7|8561.6|14
1652077780000|2022-05-09 06:29:40|8563|8561.5|8562.9|8561.4|8563.1|8561.8|8562.4|8561.3|19
1652077790000|2022-05-09 06:29:50|8562.8|8561.3|8563|8561.5|8563|8561.7|8562.5|8561.3|8
1652077800000|2022-05-09 06:30:00|8562.9|8561.4|8562.9|8561.4|8563.2|8562.1|8562.2|8561|33
1652077810000|2022-05-09 06:30:10|8562.8|8561.3|8562.6|8561.7|8563.1|8561.9|8562.5|8561.3|18
1652077820000|2022-05-09 06:30:20|8562.7|8561.8|8562.6|8561.1|8562.9|8561.8|8562.3|8561.1|14
1652077830000|2022-05-09 06:30:30|8562.7|8561.2|8562.4|8560.9|8562.8|8561.6|8562|8560.9|17
1652077840000|2022-05-09 06:30:40|8562.2|8561.3|8562|8561.1|8562.6|8561.3|8562|8560.7|19
1652077850000|2022-05-09 06:30:50|8562.1|8561.2|8562.2|8561.3|8562.5|8561.6|8561.9|8560.8|15
1652077860000|2022-05-09 06:31:00|8562.4|8561.5|8562.5|8561|8562.8|8561.5|8562.2|8560.9|29
1652077870000|2022-05-09 06:31:10|8562.4|8560.9|8561.4|8560.5|8562.4|8561.1|8561.2|8560|20
1652077880000|2022-05-09 06:31:20|8561.2|8560.3|8561.3|8559.8|8561.6|8560.4|8560.8|8559.8|17
1652077890000|2022-05-09 06:31:30|8561.4|8559.9|8560.7|8559.8|8561.7|8560.5|8560.6|8559.7|27
1652077900000|2022-05-09 06:31:40|8561|8559.5|8560.8|8559.3|8561|8559.6|8560.4|8559.3|14
1652077910000|2022-05-09 06:31:50|8560.9|8559.4|8560.5|8559|8560.9|8559.4|8560.4|8558.9|6
1652077920000|2022-05-09 06:32:00|8560.3|8558.8|8559.9|8558.4|8560.3|8559|8559.8|8558.3|23
1652077930000|2022-05-09 06:32:10|8559.8|8558.3|8559.4|8557.9|8560.1|8558.6|8558.5|8557.2|37
1652077940000|2022-05-09 06:32:20|8559.5|8558|8558.7|8557.2|8559.5|8558|8558.6|8557.2|11
1652077950000|2022-05-09 06:32:30|8558.8|8557.3|8558.8|8557.3|8558.9|8557.5|8558.2|8556.9|17
1652077960000|2022-05-09 06:32:40|8558.9|8557.4|8560.1|8559.2|8560.4|8559.2|8558.5|8557.3|33
1652077970000|2022-05-09 06:32:50|8560.4|8558.9|8560.7|8559.2|8560.8|8559.3|8560.3|8558.8|14
1652077980000|2022-05-09 06:33:00|8561|8559.5|8561.4|8559.9|8561.5|8560.6|8560.6|8559.4|17
1652077990000|2022-05-09 06:33:10|8561.1|8560.2|8561.3|8559.8|8561.4|8560.2|8560.9|8559.6|17
1652078000000|2022-05-09 06:33:20|8561.2|8559.7|8561.1|8560.2|8561.3|8560.2|8561|8559.7|7
1652078010000|2022-05-09 06:33:30|8561|8560.1|8560.8|8559.9|8561.2|8560.3|8560.7|8559.8|10
1652078020000|2022-05-09 06:33:40|8560.6|8559.7|8560.9|8560|8561.3|8560.1|8560.6|8559.3|18
1652078030000|2022-05-09 06:33:50|8561|8560.1|8560.6|8559.7|8561.3|8560.1|8560.6|8559.5|14
1652078040000|2022-05-09 06:34:00|8560.3|8559.4|8560.5|8559.6|8560.7|8559.6|8560.2|8559|9
1652078050000|2022-05-09 06:34:10|8560.6|8559.7|8560.7|8559.8|8561.2|8560|8560.5|8559.3|18
1652078060000|2022-05-09 06:34:20|8560.9|8559.4|8560.1|8558.6|8560.9|8559.7|8559.7|8558.5|27
1652078070000|2022-05-09 06:34:30|8559.6|8558.7|8559.8|8558.9|8560|8558.9|8559.6|8558.3|15
1652078080000|2022-05-09 06:34:40|8559.7|8558.8|8559.7|8558.8|8559.7|8558.8|8559.6|8558.7|3
1652078090000|2022-05-09 06:34:50|8560|8558.5|8559.5|8558.6|8560|8558.8|8559.4|8558.2|13
1652078100000|2022-05-09 06:35:00|8559.4|8558.5|8559.4|8558.5|8559.7|8558.5|8559.4|8558.2|3
1652078120000|2022-05-09 06:35:20|8559.3|8558.4|8560.2|8558.7|8560.2|8559|8559.2|8558.3|10
1652078130000|2022-05-09 06:35:30|8560.1|8558.6|8560.6|8559.1|8560.7|8559.4|8559.9|8558.6|19
1652078140000|2022-05-09 06:35:40|8560.7|8559.2|8560.2|8559.3|8560.7|8559.5|8560.2|8559.1|14
1652078150000|2022-05-09 06:35:50|8560|8559.1|8560|8558.5|8560.1|8559.1|8559.5|8558.4|12
1652078160000|2022-05-09 06:36:00|8559.6|8558.7|8559.7|8558.2|8559.8|8558.7|8559.4|8558.2|10
1652078170000|2022-05-09 06:36:10|8559.4|8558.5|8559.2|8558.3|8559.4|8558.5|8559.2|8558.3|3
1652078180000|2022-05-09 06:36:20|8559.3|8558.4|8560.6|8559.7|8560.6|8559.7|8559.3|8558.4|14
1652078190000|2022-05-09 06:36:30|8560.9|8559.4|8561.6|8560.1|8561.8|8560.6|8560.9|8559.4|29
1652078200000|2022-05-09 06:36:40|8561.3|8560.4|8561.2|8560.3|8561.6|8560.5|8561.2|8560|10
1652078210000|2022-05-09 06:36:50|8561.5|8560|8562.3|8561.4|8562.7|8561.5|8561.2|8560|14
1652078220000|2022-05-09 06:37:00|8562.2|8561.3|8562|8561.1|8562.3|8561.4|8561.9|8561|8
1652078230000|2022-05-09 06:37:10|8561.9|8561|8561.3|8560.4|8561.9|8561|8561.2|8560.3|12
1652078240000|2022-05-09 06:37:20|8561.2|8560.3|8561.5|8560|8561.5|8560.4|8561.2|8560|4
1652078250000|2022-05-09 06:37:30|8561.3|8560.4|8561.3|8560.4|8561.4|8560.5|8561.3|8560.4|3
1652078260000|2022-05-09 06:37:40|8561.4|8560.5|8561.6|8560.7|8561.7|8560.7|8561.4|8560.2|9
1652078270000|2022-05-09 06:37:50|8561.9|8560.4|8562.5|8561|8562.7|8561.4|8561.6|8560.4|19
1652078280000|2022-05-09 06:38:00|8562.6|8561.1|8562.7|8561.8|8562.7|8561.8|8562.3|8561|15
1652078290000|2022-05-09 06:38:10|8562.8|8561.9|8562.7|8561.8|8562.8|8561.9|8562.7|8561.8|6
1652078300000|2022-05-09 06:38:20|8562.6|8561.7|8562.7|8561.8|8562.7|8561.8|8562.6|8561.7|4
1652078310000|2022-05-09 06:38:30|8562.8|8561.9|8563.1|8562.2|8563.1|8562.2|8562.8|8561.9|8
1652078320000|2022-05-09 06:38:40|8563|8562.1|8563.3|8562.4|8563.3|8562.4|8562.9|8562|10
1652078330000|2022-05-09 06:38:50|8563.2|8562.3|8562.2|8561.3|8563.3|8562.4|8562.2|8561.1|18
1652078340000|2022-05-09 06:39:00|8562.1|8561.2|8562.4|8561.5|8562.4|8561.5|8561.9|8561|11
1652078350000|2022-05-09 06:39:10|8562.5|8561.6|8561.6|8560.7|8562.5|8561.6|8561.6|8560.7|12
1652078360000|2022-05-09 06:39:20|8561.7|8560.8|8561.9|8561|8562.3|8561.1|8561.7|8560.7|21
1652078370000|2022-05-09 06:39:30|8562.3|8560.8|8562.6|8561.1|8562.7|8561.4|8562.2|8560.7|17
1652078380000|2022-05-09 06:39:40|8562.5|8561|8562.5|8561|8562.7|8561.5|8562.2|8561|15
1652078390000|2022-05-09 06:39:50|8562.6|8561.1|8562.6|8561.1|8562.6|8561.4|8562.1|8560.9|15
1652078400000|2022-05-09 06:40:00|8562.1|8561.2|8561.7|8560.8|8562.4|8561.2|8561.6|8560.6|12
1652078410000|2022-05-09 06:40:10|8561.6|8560.7|8561.9|8561|8562.2|8561.1|8561.5|8560.2|17
1652078420000|2022-05-09 06:40:20|8561.8|8560.9|8561.6|8560.7|8562.6|8561.2|8561.5|8560.3|22
1652078430000|2022-05-09 06:40:30|8561.7|8560.8|8562|8560.5|8562|8560.8|8561.6|8560.4|10
1652078440000|2022-05-09 06:40:40|8562.1|8560.6|8562.1|8560.6|8562.1|8560.6|8562.1|8560.6|1
1652078450000|2022-05-09 06:40:50|8561.9|8561|8562.2|8561.3|8562.8|8561.8|8561.9|8560.8|20
1652078460000|2022-05-09 06:41:00|8562.3|8561.4|8562.5|8561.6|8562.6|8561.7|8562.2|8561|14
1652078470000|2022-05-09 06:41:10|8562.7|8561.8|8563|8561.5|8563.1|8561.8|8562.4|8561.2|13
1652078480000|2022-05-09 06:41:20|8562.9|8561.4|8563|8561.5|8563|8561.5|8562.9|8561.4|4
1652078490000|2022-05-09 06:41:30|8563.1|8561.6|8562.4|8561.5|8563.1|8561.8|8562.1|8561.1|16
1652078500000|2022-05-09 06:41:40|8562.5|8561.6|8562.1|8561.2|8562.5|8561.6|8562|8561.1|20
1652078510000|2022-05-09 06:41:50|8562.2|8561.3|8561|8559.5|8562.2|8561.3|8560.8|8559.5|36
1652078520000|2022-05-09 06:42:00|8560.8|8559.3|8560.7|8559.2|8560.9|8559.7|8560.1|8559|19
1652078530000|2022-05-09 06:42:10|8560.8|8559.3|8560.5|8559|8560.8|8559.3|8560|8558.9|12
1652078540000|2022-05-09 06:42:20|8560.4|8558.9|8560.5|8559|8560.6|8559.3|8560.1|8558.8|12
1652078550000|2022-05-09 06:42:30|8560.6|8559.1|8559.9|8558.4|8560.6|8559.3|8559.6|8558.4|15
1652078560000|2022-05-09 06:42:40|8560|8558.5|8559.9|8558.4|8560.2|8559.1|8559.7|8558.3|21
1652078570000|2022-05-09 06:42:50|8559.8|8558.3|8560.8|8559.3|8560.8|8559.6|8559.2|8558|25
1652078580000|2022-05-09 06:43:00|8560.7|8559.2|8560.4|8559.5|8560.8|8559.8|8560.1|8558.9|23
1652078590000|2022-05-09 06:43:10|8560.3|8559.4|8560.3|8559.4|8560.6|8559.7|8560.3|8559.4|12
1652078600000|2022-05-09 06:43:20|8560.4|8559.5|8560.2|8559.3|8560.8|8559.5|8560.1|8559.1|20
1652078610000|2022-05-09 06:43:30|8560.1|8559.2|8559.8|8558.9|8560.1|8559.2|8559.8|8558.9|7
1652078620000|2022-05-09 06:43:40|8559.9|8559|8560|8559.1|8560.3|8559.4|8559.8|8558.9|24
1652078630000|2022-05-09 06:43:50|8560.1|8559.2|8559.9|8559|8560.4|8559.2|8559.9|8558.9|12
1652078640000|2022-05-09 06:44:00|8560.1|8559.2|8560.3|8559.4|8560.4|8559.5|8560.1|8559.2|9
1652078650000|2022-05-09 06:44:10|8560.2|8559.3|8560|8559.1|8560.2|8559.3|8560|8559.1|12
1652078660000|2022-05-09 06:44:20|8560.1|8559.2|8559.8|8558.9|8560.1|8559.2|8559.8|8558.9|3
1652078670000|2022-05-09 06:44:30|8559.7|8558.8|8559.5|8558|8559.8|8558.9|8559.3|8557.9|21
1652078680000|2022-05-09 06:44:40|8559.4|8557.9|8559.8|8558.9|8560.2|8559|8559.4|8557.9|15
1652078690000|2022-05-09 06:44:50|8559.9|8559|8560.2|8558.7|8560.2|8559|8559.8|8558.7|4
1652078700000|2022-05-09 06:45:00|8560.3|8558.8|8560.2|8558.7|8560.3|8559|8559.8|8558.7|9
1652078710000|2022-05-09 06:45:10|8559.8|8558.9|8560.5|8559|8560.5|8559.4|8559.8|8558.7|18
1652078720000|2022-05-09 06:45:20|8560.1|8559.2|8560|8559.1|8560.3|8559.2|8559.6|8558.3|12
1652078730000|2022-05-09 06:45:30|8560.1|8559.2|8560.8|8559.3|8560.9|8559.7|8560|8559|21
1652078740000|2022-05-09 06:45:40|8560.5|8559.6|8560.8|8559.3|8560.9|8559.7|8560.3|8559|18
1652078750000|2022-05-09 06:45:50|8560.7|8559.9|8560.6|8559.7|8560.8|8559.9|8560.6|8559.7|11
1652078760000|2022-05-09 06:46:00|8560.7|8559.8|8560.8|8559.3|8560.8|8559.8|8560.4|8559.3|11
1652078770000|2022-05-09 06:46:10|8560.7|8559.2|8560.8|8559.3|8560.8|8559.3|8560.6|8559.1|12
1652078780000|2022-05-09 06:46:20|8560.7|8559.2|8560.8|8559.3|8560.9|8559.6|8560.5|8559.1|10
1652078790000|2022-05-09 06:46:30|8560.7|8559.2|8561.1|8560.2|8561.1|8560.2|8560.7|8559.2|9
1652078800000|2022-05-09 06:46:40|8561.2|8560.3|8561|8560.1|8561.3|8560.4|8560.9|8560|6
1652078810000|2022-05-09 06:46:50|8560.9|8560|8561.1|8560.2|8561.1|8560.2|8560.9|8560|3
1652078820000|2022-05-09 06:47:00|8561|8560.1|8560.9|8560|8561.5|8560.4|8560.9|8560|12
1652078830000|2022-05-09 06:47:10|8561|8560.1|8560.9|8560|8561|8560.1|8560.9|8560|6
1652078840000|2022-05-09 06:47:20|8561|8560.1|8560.9|8560|8561.4|8560.3|8560.9|8559.9|15
1652078850000|2022-05-09 06:47:30|8560.8|8559.9|8561.5|8560.6|8561.9|8560.7|8560.7|8559.6|27
1652078860000|2022-05-09 06:47:40|8561.6|8560.7|8561.6|8560.7|8562|8560.7|8561.3|8560.1|31
1652078870000|2022-05-09 06:47:50|8561.9|8561|8562.4|8561.5|8562.6|8561.5|8561.9|8560.7|15
1652078880000|2022-05-09 06:48:00|8562.5|8561.6|8562.1|8561.2|8562.8|8561.6|8562.1|8561|23
1652078890000|2022-05-09 06:48:10|8562.2|8561.3|8562.1|8561.2|8562.4|8561.3|8562.1|8560.9|8
1652078900000|2022-05-09 06:48:20|8562.2|8561.3|8562.7|8561.8|8562.9|8562|8562.1|8561.2|16
1652078910000|2022-05-09 06:48:30|8562.8|8561.9|8562.6|8561.7|8563.2|8561.9|8562.5|8561.5|12
1652078920000|2022-05-09 06:48:40|8562.5|8561.6|8561.9|8561|8562.5|8561.6|8561.8|8560.6|18
1652078930000|2022-05-09 06:48:50|8562|8561.1|8561.9|8561|8562.6|8561.5|8561.6|8560.5|36
1652078940000|2022-05-09 06:49:00|8562|8561.1|8562.3|8560.8|8562.4|8561.1|8562|8560.6|17
1652078950000|2022-05-09 06:49:10|8562.1|8560.6|8562|8560.5|8562.1|8560.9|8561.5|8560.3|17
1652078960000|2022-05-09 06:49:20|8561.9|8560.4|8561.4|8560.5|8561.9|8560.9|8561.4|8560.4|13
1652078970000|2022-05-09 06:49:30|8561.7|8560.2|8561.8|8560.3|8561.9|8560.8|8561.5|8560.2|24
1652078980000|2022-05-09 06:49:40|8561.7|8560.2|8562.9|8561.4|8562.9|8561.7|8561.5|8560.2|25
1652078990000|2022-05-09 06:49:50|8562.8|8561.3|8563|8562.1|8563.1|8562.2|8562.8|8561.3|13
1652079000000|2022-05-09 06:50:00|8563.4|8561.9|8562.7|8561.8|8563.5|8562.2|8562.5|8561.5|23
1652079010000|2022-05-09 06:50:10|8562.4|8561.5|8562.5|8561|8562.8|8561.7|8562.3|8561|26
1652079020000|2022-05-09 06:50:20|8562.6|8561.1|8562.9|8561.4|8563|8561.8|8562.2|8561.1|18
1652079030000|2022-05-09 06:50:30|8563|8561.5|8563|8562.1|8563.4|8562.1|8562.8|8561.5|25
1652079040000|2022-05-09 06:50:40|8562.9|8562|8561.5|8560.6|8563.3|8562.1|8561.3|8560.1|17
1652079050000|2022-05-09 06:50:50|8561.4|8560.5|8561.4|8560.5|8561.7|8560.6|8560.9|8559.8|32
1652079060000|2022-05-09 06:51:00|8561.3|8560.4|8559.9|8559|8561.4|8560.5|8559.5|8558.4|32
1652079070000|2022-05-09 06:51:10|8560.2|8558.7|8560.2|8558.7|8561|8559.7|8559.9|8558.7|37
1652079080000|2022-05-09 06:51:20|8560.3|8558.8|8560.1|8558.6|8560.3|8559.1|8559.8|8558.6|21
1652079090000|2022-05-09 06:51:30|8560.2|8558.7|8560.5|8559.6|8560.7|8559.8|8559.8|8558.6|22
1652079100000|2022-05-09 06:51:40|8560.6|8559.7|8560.5|8559.6|8560.7|8559.8|8560.3|8559.4|8
1652079110000|2022-05-09 06:51:50|8560.6|8559.7|8560.2|8559.3|8560.8|8559.7|8560.2|8559|25
1652079120000|2022-05-09 06:52:00|8560.1|8559.2|8559.6|8558.7|8560.6|8559.5|8559.6|8558.4|27
1652079130000|2022-05-09 06:52:10|8559.9|8558.4|8560.1|8559.2|8560.3|8559.2|8559.7|8558.4|21
1652079140000|2022-05-09 06:52:20|8560|8559.1|8560.3|8559.4|8560.7|8559.6|8560|8559.1|17
1652079150000|2022-05-09 06:52:30|8560.4|8559.5|8560.5|8559|8560.5|8559.5|8560|8558.9|16
1652079160000|2022-05-09 06:52:40|8560.4|8558.9|8560.3|8559.4|8560.5|8559.4|8560.1|8558.9|17
1652079170000|2022-05-09 06:52:50|8560.2|8559.3|8560.1|8559.2|8560.6|8559.4|8560|8559|29
1652079180000|2022-05-09 06:53:00|8560.2|8559.3|8560.5|8559|8560.7|8559.7|8559.9|8558.8|34
1652079190000|2022-05-09 06:53:10|8559.8|8558.9|8560.3|8558.8|8560.5|8559.4|8559.8|8558.6|22
1652079200000|2022-05-09 06:53:20|8560.4|8558.9|8560|8559.1|8560.5|8559.5|8559.8|8558.7|23
1652079210000|2022-05-09 06:53:30|8560.3|8558.8|8559.9|8559|8560.4|8559.2|8559.8|8558.8|12
1652079220000|2022-05-09 06:53:40|8560|8559.1|8560|8559.1|8560.4|8559.2|8559.9|8558.9|19
1652079230000|2022-05-09 06:53:50|8559.9|8559|8560.5|8559.6|8560.7|8559.7|8559.7|8558.4|27
1652079240000|2022-05-09 06:54:00|8560.8|8559.3|8560.7|8559.2|8560.9|8559.7|8560.4|8559.2|7
1652079250000|2022-05-09 06:54:10|8560.8|8559.3|8559.8|8558.9|8560.8|8559.5|8559.7|8558.8|28
1652079260000|2022-05-09 06:54:20|8559.7|8558.8|8559.7|8558.8|8560.2|8559.1|8559.5|8558.5|20
1652079270000|2022-05-09 06:54:30|8559.8|8558.9|8559.4|8558.5|8560|8559.1|8559.3|8558.2|25
1652079280000|2022-05-09 06:54:40|8559.5|8558.6|8560.1|8558.6|8560.3|8558.8|8559.4|8558.5|11
1652079290000|2022-05-09 06:54:50|8559.8|8558.9|8559|8558.1|8560|8558.9|8558.9|8557.8|28
1652079300000|2022-05-09 06:55:00|8558.9|8558|8560|8558.5|8560.1|8558.9|8558.8|8557.8|24
1652079310000|2022-05-09 06:55:10|8559.7|8558.8|8560.5|8559.6|8560.9|8559.7|8559.5|8558.3|29
1652079320000|2022-05-09 06:55:20|8560.7|8559.2|8559.9|8559|8560.8|8559.5|8559.9|8558.7|17
1652079330000|2022-05-09 06:55:30|8560.1|8559.2|8560.2|8559.3|8560.2|8559.3|8559.6|8558.5|19
1652079340000|2022-05-09 06:55:40|8560.1|8559.2|8560.2|8559.3|8560.4|8559.4|8560.1|8558.8|6
1652079350000|2022-05-09 06:55:50|8560.1|8559.2|8560.1|8559.2|8560.4|8559.5|8560|8559.1|13
1652079360000|2022-05-09 06:56:00|8559.9|8559|8560.2|8559.3|8560.4|8559.3|8559.7|8558.8|19
1652079370000|2022-05-09 06:56:10|8560.3|8559.4|8560.3|8559.4|8560.4|8559.5|8560.1|8558.9|16
1652079380000|2022-05-09 06:56:20|8560.2|8559.3|8560.2|8559.3|8560.3|8559.4|8560.1|8559.2|14
1652079390000|2022-05-09 06:56:30|8560.6|8559.7|8560.8|8559.9|8561.2|8560|8560.6|8559.7|11
1652079400000|2022-05-09 06:56:40|8560.7|8559.8|8561.6|8560.1|8561.6|8560.5|8560.6|8559.4|14
1652079410000|2022-05-09 06:56:50|8561.5|8560.6|8562.5|8561.6|8563|8561.9|8561.5|8560.5|27
1652079420000|2022-05-09 06:57:00|8563.1|8562.2|8563.5|8562.6|8563.6|8562.7|8563.1|8562.2|26
1652079430000|2022-05-09 06:57:10|8563.3|8562.4|8563.9|8563|8563.9|8563|8563.1|8561.9|22
1652079440000|2022-05-09 06:57:20|8564.2|8562.7|8563.9|8563|8564.2|8563.1|8563.7|8562.6|16
1652079450000|2022-05-09 06:57:30|8564|8563.1|8564.6|8563.1|8565.1|8563.8|8563.9|8563|28
1652079460000|2022-05-09 06:57:40|8564.8|8563.3|8563.7|8562.8|8564.8|8563.3|8563.5|8562.6|20
1652079470000|2022-05-09 06:57:50|8563.8|8562.9|8564.1|8563.2|8564.4|8563.3|8563.6|8562.7|35
1652079480000|2022-05-09 06:58:00|8563.9|8563|8564|8563.1|8564.2|8563.2|8563.6|8562.6|23
1652079490000|2022-05-09 06:58:10|8563.9|8563|8563.8|8562.9|8564.1|8563.2|8563.6|8562.7|18
1652079500000|2022-05-09 06:58:20|8563.7|8562.8|8564.5|8563.6|8564.5|8563.6|8563.5|8562.6|28
1652079510000|2022-05-09 06:58:30|8564.2|8563.3|8564.5|8563|8564.5|8563.4|8564|8562.7|30
1652079520000|2022-05-09 06:58:40|8564.4|8562.9|8564.1|8562.6|8564.4|8563.3|8563.7|8562.6|14
1652079530000|2022-05-09 06:58:50|8563.7|8562.8|8564.1|8562.6|8564.5|8563.4|8563.5|8562.4|31
1652079540000|2022-05-09 06:59:00|8564.2|8562.7|8563.9|8562.4|8564.2|8562.9|8563.2|8562|35
1652079550000|2022-05-09 06:59:10|8564|8562.5|8564.7|8563.2|8564.8|8563.6|8563.8|8562.3|33
1652079560000|2022-05-09 06:59:20|8564.6|8563.1|8564.5|8563|8564.8|8563.3|8564|8562.8|23
1652079570000|2022-05-09 06:59:30|8564.6|8563.1|8564.2|8562.7|8564.6|8563.3|8563.8|8562.5|27
1652079580000|2022-05-09 06:59:40|8564.1|8562.6|8564.3|8562.8|8564.8|8563.4|8564|8562.6|26
1652079590000|2022-05-09 06:59:50|8564.2|8562.7|8564.3|8562.8|8564.6|8563.4|8563.9|8562.6|35
1652079600000|2022-05-09 07:00:00|8563.9|8563|8561.8|8560.9|8563.9|8563|8561.3|8560.2|57
1652079610000|2022-05-09 07:00:10|8562.1|8560.6|8560.6|8559.7|8562.1|8560.6|8560.5|8559.3|37
1652079620000|2022-05-09 07:00:20|8560.7|8559.8|8562.1|8560.6|8562.6|8561.1|8560.7|8559.4|46
1652079630000|2022-05-09 07:00:30|8561.8|8560.9|8561.4|8560.5|8562.6|8561.2|8561.2|8560.1|46
1652079640000|2022-05-09 07:00:40|8561.7|8560.2|8561.6|8560.1|8562|8560.5|8561.5|8560|27
1652079650000|2022-05-09 07:00:50|8561.8|8560.3|8561.9|8560.4|8562|8560.5|8561.4|8559.9|31
1652079660000|2022-05-09 07:01:00|8561.7|8560.2|8560|8558.5|8561.7|8560.2|8559.9|8558.5|40
1652079670000|2022-05-09 07:01:10|8560.1|8558.6|8559.9|8558.4|8560.2|8558.7|8559|8557.5|44
1652079680000|2022-05-09 07:01:20|8559.8|8558.3|8559.9|8558.4|8559.9|8558.4|8558.5|8557|42
1652079690000|2022-05-09 07:01:30|8560|8558.5|8559.7|8558.2|8560|8558.5|8559.3|8557.8|25
1652079700000|2022-05-09 07:01:40|8559.8|8558.3|8559.7|8558.2|8560|8558.5|8559.3|8557.8|31
1652079710000|2022-05-09 07:01:50|8559.6|8558.1|8560.4|8558.9|8560.5|8559|8559.6|8558.1|37
1652079720000|2022-05-09 07:02:00|8560.5|8559|8560.5|8559|8561|8559.5|8560.3|8558.8|37
1652079730000|2022-05-09 07:02:10|8560.7|8559.2|8560.1|8558.6|8560.7|8559.2|8559.8|8558.3|31
1652079740000|2022-05-09 07:02:20|8560.2|8558.7|8560.1|8558.6|8560.4|8559.1|8559.7|8558.2|37
1652079750000|2022-05-09 07:02:30|8560|8558.5|8560.1|8559.2|8560.2|8559.2|8559.8|8558.3|23
1652079760000|2022-05-09 07:02:40|8560|8559.1|8560.5|8559|8560.5|8559.1|8559.5|8558|34
1652079770000|2022-05-09 07:02:50|8560.4|8558.9|8560.3|8558.8|8560.6|8559.1|8559.9|8558.4|42
1652079780000|2022-05-09 07:03:00|8560.2|8558.7|8560.9|8559.4|8561|8559.7|8559.8|8558.7|37
1652079790000|2022-05-09 07:03:10|8560.8|8559.3|8560.6|8559.1|8561|8559.6|8560.4|8559.1|27
1652079800000|2022-05-09 07:03:20|8560.7|8559.2|8560.8|8559.9|8561|8560.1|8560.2|8558.9|20
1652079810000|2022-05-09 07:03:30|8561.2|8559.7|8561.7|8560.2|8561.8|8560.3|8561|8559.7|24
1652079820000|2022-05-09 07:03:40|8561.6|8560.1|8562|8560.5|8562|8560.8|8561.2|8560|22
1652079830000|2022-05-09 07:03:50|8561.9|8560.4|8561.7|8560.2|8562|8560.9|8561.4|8560.2|16
1652079840000|2022-05-09 07:04:00|8561.8|8560.3|8561.3|8560.4|8561.8|8560.5|8560.9|8559.7|20
1652079850000|2022-05-09 07:04:10|8561.4|8560.5|8561.7|8560.8|8562.1|8560.8|8561.1|8559.9|26
1652079860000|2022-05-09 07:04:20|8561.9|8561|8562|8560.5|8562|8561|8561.3|8560.3|20
1652079870000|2022-05-09 07:04:30|8561.9|8560.4|8561.6|8560.1|8561.9|8560.5|8561.2|8560.1|15
1652079880000|2022-05-09 07:04:40|8561.7|8560.2|8561.1|8559.6|8561.7|8560.2|8560.8|8559.6|25
1652079890000|2022-05-09 07:04:50|8561|8559.5|8561.4|8559.9|8561.6|8560.1|8560.6|8559.4|25
1652079900000|2022-05-09 07:05:00|8561.1|8560.2|8560.7|8559.2|8561.6|8560.3|8560.1|8559|29
1652079910000|2022-05-09 07:05:10|8560.6|8559.1|8561.5|8560|8561.7|8560.2|8560.6|8559.1|26
1652079920000|2022-05-09 07:05:20|8561.4|8559.9|8561.5|8560|8561.7|8560.2|8561.2|8559.7|17
1652079930000|2022-05-09 07:05:30|8561.4|8559.9|8561.3|8559.8|8561.5|8560|8561.2|8559.7|14
1652079940000|2022-05-09 07:05:40|8561.4|8559.9|8561.1|8559.6|8561.4|8559.9|8560.9|8559.4|19
1652079950000|2022-05-09 07:05:50|8561.2|8559.7|8560.6|8559.1|8561.2|8560.1|8560.2|8559|27
1652079960000|2022-05-09 07:06:00|8560.5|8559|8560.7|8559.2|8560.9|8559.6|8560.3|8558.9|36
1652079970000|2022-05-09 07:06:10|8560.6|8559.1|8560.1|8558.6|8560.8|8559.3|8560.1|8558.6|23
1652079980000|2022-05-09 07:06:20|8560.2|8558.7|8560.2|8558.7|8560.4|8559.1|8559.7|8558.3|29
1652079990000|2022-05-09 07:06:30|8560.1|8558.6|8559.6|8558.1|8560.2|8558.8|8559.4|8558.1|21
1652080000000|2022-05-09 07:06:40|8559.7|8558.2|8559.8|8558.3|8559.8|8558.3|8559.5|8558|14
1652080010000|2022-05-09 07:06:50|8559.7|8558.2|8559.5|8558.6|8559.9|8558.7|8559.3|8558.1|29
1652080020000|2022-05-09 07:07:00|8559.4|8558.5|8559.6|8558.1|8559.6|8558.7|8559.1|8558|28
1652080030000|2022-05-09 07:07:10|8559.2|8558.3|8559.2|8558.3|8559.5|8558.4|8559.1|8558|14
1652080040000|2022-05-09 07:07:20|8558.9|8558|8558.9|8558|8558.9|8558|8558.1|8557.1|27
1652080050000|2022-05-09 07:07:30|8558.8|8557.9|8558|8557.1|8558.8|8557.9|8557.8|8556.6|27
1652080060000|2022-05-09 07:07:40|8558.1|8557.2|8559|8557.5|8559|8558|8557.7|8556.6|30
1652080070000|2022-05-09 07:07:50|8558.7|8557.2|8558.8|8557.3|8558.9|8557.6|8558.2|8557|29
1652080080000|2022-05-09 07:08:00|8558.7|8557.2|8557.8|8556.9|8558.8|8557.4|8557.8|8556.6|19
1652080090000|2022-05-09 07:08:10|8557.6|8556.7|8558|8557.1|8558.3|8557.2|8557.4|8556.2|37
1652080100000|2022-05-09 07:08:20|8557.9|8557|8558.5|8557.6|8558.7|8557.6|8557.9|8556.7|36
1652080110000|2022-05-09 07:08:30|8558.4|8557.5|8558.5|8557.6|8558.8|8557.6|8558.4|8557.2|8
1652080120000|2022-05-09 07:08:40|8558.4|8557.5|8559.9|8558.4|8559.9|8558.7|8558.1|8557.2|22
1652080130000|2022-05-09 07:08:50|8559.8|8558.3|8560.5|8559.6|8560.8|8559.6|8559.8|8558.3|36
1652080140000|2022-05-09 07:09:00|8560.6|8559.7|8560.2|8559.3|8560.8|8559.7|8560.1|8559|27
1652080150000|2022-05-09 07:09:10|8560.1|8559.2|8560.2|8559.3|8560.3|8559.3|8559.9|8558.7|18
1652080160000|2022-05-09 07:09:20|8560.3|8559.4|8560.6|8559.7|8560.9|8560|8560|8559.1|27
1652080170000|2022-05-09 07:09:30|8560.5|8559.6|8560|8559.1|8560.6|8559.7|8560|8558.8|20
1652080180000|2022-05-09 07:09:40|8559.9|8559|8559.7|8558.8|8560.1|8559.2|8559.6|8558.7|22
1652080190000|2022-05-09 07:09:50|8560|8558.5|8559.4|8558.5|8560.2|8559|8559.3|8558.4|22
1652080200000|2022-05-09 07:10:00|8559.5|8558.6|8559.9|8559|8560.2|8559.3|8559.2|8558.1|18
1652080210000|2022-05-09 07:10:10|8559.8|8558.9|8560.3|8558.8|8560.4|8559.1|8559.6|8558.3|31
1652080220000|2022-05-09 07:10:20|8560.4|8558.9|8560.5|8559|8560.7|8559.8|8560.2|8558.8|28
1652080230000|2022-05-09 07:10:30|8560.2|8559.6|8560.2|8559.3|8561.1|8559.8|8560.1|8559|31
1652080240000|2022-05-09 07:10:40|8560.3|8559.4|8561|8560.1|8561.1|8560.1|8560.3|8559.4|20
1652080250000|2022-05-09 07:10:50|8560.9|8560|8561.5|8560|8561.6|8560.4|8560.9|8559.8|22
1652080260000|2022-05-09 07:11:00|8561.1|8560.2|8562.1|8560.6|8562.1|8560.9|8561|8559.8|28
1652080270000|2022-05-09 07:11:10|8562|8560.5|8562.1|8561.2|8562.1|8561.2|8561.5|8560.1|31
1652080280000|2022-05-09 07:11:20|8562.2|8561.3|8562.9|8561.4|8563.2|8562|8562.1|8560.9|33
1652080290000|2022-05-09 07:11:30|8563|8561.5|8562.6|8561.1|8563|8561.5|8562.6|8561.1|15
1652080300000|2022-05-09 07:11:40|8562.7|8561.2|8563.3|8561.8|8564|8562.7|8562.3|8561|31
1652080310000|2022-05-09 07:11:50|8563.4|8561.9|8562.8|8561.3|8563.4|8562.3|8562.6|8561.3|16
1652080320000|2022-05-09 07:12:00|8562.9|8561.4|8562.8|8561.3|8562.9|8561.7|8562|8560.9|22
1652080330000|2022-05-09 07:12:10|8562.9|8561.4|8562.9|8561.4|8562.9|8561.8|8562.3|8560.9|22
1652080340000|2022-05-09 07:12:20|8563|8561.5|8563.1|8561.6|8563.3|8562|8562.5|8561.4|25
1652080350000|2022-05-09 07:12:30|8562.9|8561.4|8562.8|8561.3|8563.2|8561.8|8562.4|8561.2|19
1652080360000|2022-05-09 07:12:40|8562.9|8561.4|8562.9|8562|8563.3|8562.1|8562.8|8561.4|16
1652080370000|2022-05-09 07:12:50|8563|8562.1|8562.6|8561.7|8563.1|8562.1|8562.6|8561.4|14
1652080380000|2022-05-09 07:13:00|8562.4|8561.5|8562.6|8561.1|8562.6|8561.5|8562|8560.8|21
1652080390000|2022-05-09 07:13:10|8562.3|8561.4|8562.5|8561.6|8563.1|8562.2|8562.2|8561.3|19
1652080400000|2022-05-09 07:13:20|8562.4|8561.5|8563.7|8562.2|8563.7|8562.6|8562.4|8561.2|43
1652080410000|2022-05-09 07:13:30|8563.3|8562.4|8562.8|8561.9|8563.7|8562.8|8562.6|8561.7|34
1652080420000|2022-05-09 07:13:40|8562.7|8561.8|8562.5|8561.6|8563|8561.9|8562.4|8561.2|26
1652080430000|2022-05-09 07:13:50|8562.4|8561.5|8561.9|8561|8562.5|8561.6|8561.5|8560.5|24
1652080440000|2022-05-09 07:14:00|8561.8|8560.9|8562.4|8561.5|8562.6|8561.5|8561.2|8559.9|34
1652080450000|2022-05-09 07:14:10|8562.5|8561.6|8563.1|8561.6|8563.2|8562.2|8562.5|8561.3|32
1652080460000|2022-05-09 07:14:20|8563|8561.5|8562.7|8561.8|8563.3|8562.4|8562.7|8561.4|27
1652080470000|2022-05-09 07:14:30|8562.8|8561.9|8563.1|8562.2|8563.5|8562.2|8562.7|8561.8|16
1652080480000|2022-05-09 07:14:40|8563.3|8562.4|8564.1|8563.2|8564.6|8563.3|8563.3|8562.2|30
1652080490000|2022-05-09 07:14:50|8564|8563.1|8564.4|8563.5|8564.6|8563.6|8563.9|8562.8|24
1652080500000|2022-05-09 07:15:00|8564.5|8563.6|8564.3|8563.4|8564.8|8563.6|8564.1|8562.9|28
1652080510000|2022-05-09 07:15:10|8564.4|8563.5|8564.3|8563.4|8564.5|8563.5|8563.5|8562.4|23
1652080520000|2022-05-09 07:15:20|8564.4|8563.5|8564.4|8563.5|8564.9|8563.6|8564|8563|26
1652080530000|2022-05-09 07:15:30|8564.5|8563.6|8565.1|8564.2|8565.5|8564.3|8564.4|8563.5|24
1652080540000|2022-05-09 07:15:40|8565|8564.1|8565|8564.1|8565.2|8564.2|8564.6|8563.6|26
1652080550000|2022-05-09 07:15:50|8564.9|8564|8564.9|8564|8565.1|8564.2|8564.9|8564|17
1652080560000|2022-05-09 07:16:00|8564.8|8563.9|8564.4|8563.5|8564.8|8563.9|8564.2|8563.3|24
1652080570000|2022-05-09 07:16:10|8564.2|8563.3|8564.5|8563.6|8565|8563.7|8564.1|8563.2|34
1652080580000|2022-05-09 07:16:20|8564.7|8563.2|8564.4|8563.5|8564.8|8563.6|8563.9|8563|36
1652080590000|2022-05-09 07:16:30|8564.3|8563.4|8563.9|8563|8565|8564.1|8563.8|8562.9|34
1652080600000|2022-05-09 07:16:40|8564|8563.1|8564.6|8563.1|8564.7|8563.6|8563.9|8563|38
1652080610000|2022-05-09 07:16:50|8564.4|8563.5|8565.2|8563.7|8565.3|8564.2|8564.4|8563.5|32
1652080620000|2022-05-09 07:17:00|8565.1|8563.6|8564.2|8563.3|8565.1|8563.8|8564.2|8563|38
1652080630000|2022-05-09 07:17:10|8564.1|8563.2|8564|8563.1|8564.4|8563.2|8563.9|8562.6|20
1652080640000|2022-05-09 07:17:20|8564.1|8562.6|8563.8|8562.9|8564.1|8563|8563.6|8562.4|20
1652080650000|2022-05-09 07:17:30|8563.9|8563|8564.4|8562.9|8564.8|8563.4|8563.9|8562.6|20
1652080660000|2022-05-09 07:17:40|8564.3|8562.8|8564.8|8563.9|8565.1|8563.9|8564.2|8562.8|34
1652080670000|2022-05-09 07:17:50|8564.9|8564|8564.8|8563.9|8565.5|8564.4|8564.6|8563.4|33
1652080680000|2022-05-09 07:18:00|8564.9|8564|8565.3|8564.4|8565.5|8564.4|8564.8|8563.6|25
1652080690000|2022-05-09 07:18:10|8565.4|8564.5|8565.5|8564|8565.6|8564.5|8565|8563.7|33
1652080700000|2022-05-09 07:18:20|8565.4|8563.9|8565.6|8564.7|8566|8564.8|8565.1|8563.9|24
1652080710000|2022-05-09 07:18:30|8565.7|8564.8|8565.8|8564.9|8566.2|8565.1|8565.4|8564.4|31
1652080720000|2022-05-09 07:18:40|8565.9|8565|8566.2|8564.7|8566.2|8565|8565.7|8564.5|16
1652080730000|2022-05-09 07:18:50|8566.1|8564.6|8566.3|8565.4|8566.6|8565.5|8565.7|8564.6|30
1652080740000|2022-05-09 07:19:00|8566.4|8565.5|8565.4|8564.5|8566.4|8565.5|8565.2|8564|26
1652080750000|2022-05-09 07:19:10|8565.5|8564.6|8565.2|8564.3|8566|8564.8|8565.2|8564|33
1652080760000|2022-05-09 07:19:20|8565.5|8564|8565.2|8564.3|8565.6|8564.6|8565.2|8563.9|22
1652080770000|2022-05-09 07:19:30|8565|8564.1|8566.6|8565.1|8566.8|8565.7|8565|8564.1|37
1652080780000|2022-05-09 07:19:40|8566.3|8565.4|8566.3|8565.4|8566.7|8565.7|8566.1|8565.1|22
1652080790000|2022-05-09 07:19:50|8566.2|8565.3|8565.5|8564|8566.7|8565.4|8565.3|8564|37
1652080800000|2022-05-09 07:20:00|8565.6|8564.1|8564.7|8563.2|8565.6|8564.3|8563.9|8563|36
1652080810000|2022-05-09 07:20:10|8564.6|8563.1|8566.9|8565.4|8567|8565.5|8564.3|8563.1|37
1652080820000|2022-05-09 07:20:20|8566.8|8565.3|8567.1|8565.6|8567.2|8566|8566.3|8565.1|43
1652080830000|2022-05-09 07:20:30|8567.2|8565.7|8567.1|8565.6|8567.6|8566.4|8566.7|8565.4|30
1652080840000|2022-05-09 07:20:40|8567|8565.5|8566.4|8564.9|8567|8565.6|8565.9|8564.8|30
1652080850000|2022-05-09 07:20:50|8566.5|8565|8566.5|8565|8566.8|8565.7|8566.1|8565|31
1652080860000|2022-05-09 07:21:00|8566.6|8565.1|8567.4|8565.9|8567.4|8566.2|8566.1|8564.9|20
1652080870000|2022-05-09 07:21:10|8567.5|8566|8567.9|8566.4|8568.3|8567|8567.3|8565.8|32
1652080880000|2022-05-09 07:21:20|8568.1|8566.6|8568.1|8566.6|8568.1|8567.1|8567.6|8566.4|30
1652080890000|2022-05-09 07:21:30|8568.2|8566.7|8568.2|8567.3|8568.5|8567.4|8568|8566.7|18
1652080900000|2022-05-09 07:21:40|8568.3|8567.4|8569|8567.5|8569|8567.7|8568.1|8566.9|27
1652080910000|2022-05-09 07:21:50|8568.9|8567.4|8569.4|8567.9|8569.4|8568.2|8568.3|8567|32
1652080920000|2022-05-09 07:22:00|8569.5|8568|8570.1|8568.6|8570.2|8569|8569.2|8568|19
1652080930000|2022-05-09 07:22:10|8570.2|8568.7|8571.4|8569.9|8571.5|8570.4|8569.7|8568.5|36
1652080940000|2022-05-09 07:22:20|8571.5|8570|8571.2|8570.3|8572.1|8570.7|8571.1|8569.9|30
1652080950000|2022-05-09 07:22:30|8571.1|8570.2|8571.1|8570.2|8571.4|8570.3|8571|8569.8|17
1652080960000|2022-05-09 07:22:40|8571|8570.1|8570.5|8569|8571.2|8570.1|8570.3|8569|30
1652080970000|2022-05-09 07:22:50|8570.6|8569.1|8569.3|8568.4|8570.6|8569.2|8569.1|8567.9|35
1652080980000|2022-05-09 07:23:00|8569.2|8568.3|8569.3|8568.4|8569.6|8568.6|8569.1|8567.8|28
1652080990000|2022-05-09 07:23:10|8569.6|8568.1|8568.6|8567.7|8569.6|8568.4|8568.6|8567.4|30
1652081000000|2022-05-09 07:23:20|8568.9|8567.4|8566.9|8566|8568.9|8567.5|8566.8|8565.5|24
1652081010000|2022-05-09 07:23:30|8567|8566.1|8567.4|8565.9|8567.5|8566.6|8567|8565.8|31
1652081020000|2022-05-09 07:23:40|8567|8566.1|8567.4|8565.9|8567.8|8566.6|8567|8565.9|35
1652081030000|2022-05-09 07:23:50|8567.2|8566.3|8567.1|8565.6|8567.6|8566.3|8566.9|8565.6|27
1652081040000|2022-05-09 07:24:00|8567.2|8565.7|8565.9|8565|8567.3|8566.1|8565.9|8564.9|38
1652081050000|2022-05-09 07:24:10|8565.8|8564.9|8565.4|8563.9|8566.2|8565|8565.2|8563.9|41
1652081060000|2022-05-09 07:24:20|8565.1|8564.2|8565.3|8564.4|8565.5|8564.4|8564.6|8563.3|35
1652081070000|2022-05-09 07:24:30|8565.2|8564.3|8563.5|8562.6|8565.3|8564.3|8563.5|8562.6|35
1652081080000|2022-05-09 07:24:40|8563.6|8562.7|8563.7|8562.2|8564|8563.1|8563.6|8562.2|24
1652081090000|2022-05-09 07:24:50|8563.3|8562.4|8563.1|8561.6|8563.6|8562.7|8562.9|8561.6|23
1652081100000|2022-05-09 07:25:00|8563.2|8561.7|8562.4|8560.9|8563.2|8561.7|8562.4|8560.9|37
1652081110000|2022-05-09 07:25:10|8562.3|8560.8|8562.9|8561.4|8563.2|8561.7|8562.3|8560.8|25
1652081120000|2022-05-09 07:25:20|8563|8561.5|8563.4|8560.7|8563.5|8562.1|8562.8|8560.7|35
1652081130000|2022-05-09 07:25:30|8563.6|8560.6|8563.1|8561.6|8564.6|8562|8562.4|8559.9|61
1652081140000|2022-05-09 07:25:40|8564.2|8560.4|8563|8561.5|8564.5|8561.6|8562.2|8559.7|47
1652081150000|2022-05-09 07:25:50|8563.1|8561.6|8565.9|8564.4|8566|8564.5|8563|8561.5|37
1652081160000|2022-05-09 07:26:00|8565.8|8564.3|8565.7|8564.2|8566.2|8564.7|8565.6|8564.1|19
1652081170000|2022-05-09 07:26:10|8565.6|8564.1|8565.2|8563.7|8565.7|8564.2|8564.8|8563.3|27
1652081180000|2022-05-09 07:26:20|8565.1|8563.6|8565.9|8564.4|8565.9|8564.4|8564.5|8563.3|35
1652081190000|2022-05-09 07:26:30|8565.8|8564.3|8567.2|8565.7|8567.9|8565.9|8565.5|8564|53
1652081200000|2022-05-09 07:26:40|8567.6|8565.4|8569.2|8567.7|8570.7|8567.7|8567|8565.2|63
1652081210000|2022-05-09 07:26:50|8569.4|8567.9|8568.5|8567|8571.3|8568.4|8568.2|8566.5|60
1652081220000|2022-05-09 07:27:00|8568.7|8567.2|8569.6|8568.1|8570.5|8568.9|8568.7|8567.2|42
1652081230000|2022-05-09 07:27:10|8569.8|8568.3|8569.4|8567.9|8570.8|8568.9|8569.4|8567.4|61
1652081240000|2022-05-09 07:27:20|8569.2|8567.7|8569.5|8568|8570.4|8568.5|8569|8567.5|53
1652081250000|2022-05-09 07:27:30|8569.6|8568.1|8568|8566.5|8570.2|8568.3|8567.8|8566.3|44
1652081260000|2022-05-09 07:27:40|8568.3|8566.8|8568.9|8567.4|8569|8567.5|8568.1|8566.6|45
1652081270000|2022-05-09 07:27:50|8569|8567.5|8568.5|8567|8569.3|8567.7|8568.3|8566.3|40
1652081280000|2022-05-09 07:28:00|8568.4|8566.9|8568|8566.5|8568.7|8567.2|8567.4|8565.2|48
1652081290000|2022-05-09 07:28:10|8567.9|8566.4|8567.8|8566.3|8568.4|8566.9|8567.7|8566.2|40
1652081300000|2022-05-09 07:28:20|8568.1|8566.6|8567.8|8566.3|8568.1|8566.6|8567.2|8565.7|28
1652081310000|2022-05-09 07:28:30|8567.5|8566|8567.3|8565.8|8567.8|8566.3|8566.5|8565.2|39
1652081320000|2022-05-09 07:28:40|8567|8565.5|8566.5|8565|8567|8565.5|8566.2|8564.7|41
1652081330000|2022-05-09 07:28:50|8566.6|8565.1|8567.5|8566|8567.6|8566.2|8566.5|8565|37
1652081340000|2022-05-09 07:29:00|8567.6|8566.1|8567.3|8565.8|8567.8|8566.5|8566.9|8565.8|37
1652081350000|2022-05-09 07:29:10|8567|8566.1|8566.3|8564.8|8567.4|8566.3|8566|8564.6|31
1652081360000|2022-05-09 07:29:20|8566.1|8564.6|8566.1|8564.6|8566.5|8565|8565.6|8564.1|28
1652081370000|2022-05-09 07:29:30|8566.2|8564.7|8566.1|8564.6|8566.2|8564.7|8564.9|8563.7|27
1652081380000|2022-05-09 07:29:40|8566.2|8564.7|8565|8563.5|8566.2|8565.1|8564.9|8563.4|31
1652081390000|2022-05-09 07:29:50|8564.9|8564|8565.3|8563.8|8565.4|8564.1|8564.7|8563.3|24
1652081400000|2022-05-09 07:30:00|8565.4|8563.9|8564.6|8563.1|8565.4|8563.9|8564.4|8563|26
1652081410000|2022-05-09 07:30:10|8564.7|8563.2|8564|8563.1|8564.9|8563.6|8564|8562.5|25
1652081420000|2022-05-09 07:30:20|8564.1|8563.2|8565.3|8563.8|8565.3|8564|8564.1|8563.2|35
1652081430000|2022-05-09 07:30:30|8565|8564.1|8565.7|8564.2|8566.1|8565.2|8565|8563.8|26
1652081440000|2022-05-09 07:30:40|8565.6|8564.1|8565.8|8564.3|8565.9|8564.7|8565.1|8563.8|35
1652081450000|2022-05-09 07:30:50|8565.9|8564.4|8564.7|8563.8|8566|8564.8|8564.5|8563.3|41
1652081460000|2022-05-09 07:31:00|8564.6|8563.7|8564.5|8563|8564.9|8563.7|8564.1|8563|31
1652081470000|2022-05-09 07:31:10|8564.6|8563.1|8564|8563.1|8565|8563.7|8563.9|8562.9|24
1652081480000|2022-05-09 07:31:20|8564.1|8563.2|8564.7|8563.2|8565.1|8563.8|8563.8|8562.6|44
1652081490000|2022-05-09 07:31:30|8564.4|8563.5|8565.5|8564|8565.5|8564.2|8564.2|8563|35
1652081500000|2022-05-09 07:31:40|8565.4|8563.9|8565.3|8564.4|8565.7|8564.6|8564.5|8563.2|34
1652081510000|2022-05-09 07:31:50|8565.4|8564.5|8565.7|8564.8|8565.7|8564.8|8565|8563.9|29
1652081520000|2022-05-09 07:32:00|8565.6|8564.7|8565|8564.1|8565.9|8564.7|8564.7|8563.6|39
1652081530000|2022-05-09 07:32:10|8564.8|8563.9|8565.5|8564|8565.5|8564.3|8564.5|8563.3|26
1652081540000|2022-05-09 07:32:20|8565.4|8563.9|8563.6|8562.7|8565.8|8564.6|8563.3|8562.1|34
1652081550000|2022-05-09 07:32:30|8563.5|8562.6|8563.5|8562.6|8563.9|8562.8|8563.2|8561.9|37
1652081560000|2022-05-09 07:32:40|8563.6|8562.7|8565.6|8564.1|8565.7|8564.4|8563.4|8562.4|39
1652081570000|2022-05-09 07:32:50|8565.7|8564.7|8567|8565.5|8567.1|8565.6|8565.5|8564.3|29
1652081580000|2022-05-09 07:33:00|8566.7|8565.8|8566.4|8565.5|8567|8565.9|8566.1|8564.8|35
1652081590000|2022-05-09 07:33:10|8566.5|8565.6|8567.7|8566.2|8567.8|8566.6|8566.5|8565.2|35
1652081600000|2022-05-09 07:33:20|8567.8|8566.3|8567.5|8566.6|8568|8566.9|8567.3|8565.9|38
1652081610000|2022-05-09 07:33:30|8567.6|8566.7|8568.3|8567.4|8568.6|8567.4|8567.6|8566.6|33
1652081620000|2022-05-09 07:33:40|8568.2|8567.3|8569.4|8568.5|8569.9|8568.9|8568.2|8567.3|28
1652081630000|2022-05-09 07:33:50|8569.9|8568.4|8569.5|8568.6|8570.2|8568.8|8569.1|8568.1|40
1652081640000|2022-05-09 07:34:00|8569.4|8568.5|8570.5|8569|8570.5|8569.4|8569.2|8568.3|39
1652081650000|2022-05-09 07:34:10|8570.4|8568.9|8569.7|8568.8|8570.5|8569.3|8569.7|8568.3|36
1652081660000|2022-05-09 07:34:20|8569.6|8568.7|8568.9|8568|8569.8|8568.7|8568.9|8567.6|40
1652081670000|2022-05-09 07:34:30|8568.7|8567.8|8567.3|8566.4|8569.1|8568|8567.2|8566|25
1652081680000|2022-05-09 07:34:40|8567.2|8566.3|8566.8|8565.9|8567.3|8566.4|8566.3|8565|36
1652081690000|2022-05-09 07:34:50|8567.1|8565.6|8567.4|8565.9|8567.4|8565.9|8566.9|8565.4|23
1652081700000|2022-05-09 07:35:00|8567.3|8565.8|8568|8566.5|8568|8566.8|8566.4|8565.2|34
1652081710000|2022-05-09 07:35:10|8567.9|8566.4|8566.6|8565.1|8567.9|8566.5|8566.3|8565.1|29
1652081720000|2022-05-09 07:35:20|8566.5|8565|8566.8|8565.3|8566.8|8565.6|8565.6|8564.4|41
1652081730000|2022-05-09 07:35:30|8566.7|8565.2|8567.1|8566.2|8567.4|8566.3|8566.4|8565.1|39
1652081740000|2022-05-09 07:35:40|8567.4|8565.9|8566.9|8565.4|8568.1|8567|8566.6|8565.4|37
1652081750000|2022-05-09 07:35:50|8566.6|8565.7|8564.2|8562.7|8566.7|8565.7|8564.1|8562.6|29
1652081760000|2022-05-09 07:36:00|8564.1|8562.6|8562.7|8561.8|8564.1|8562.7|8561.9|8560.7|39
1652081770000|2022-05-09 07:36:10|8562.6|8561.7|8561.7|8560.8|8562.8|8561.8|8561.7|8560.5|35
1652081780000|2022-05-09 07:36:20|8561.9|8560.4|8560.8|8559.3|8562|8561|8560.4|8559.1|34
1652081790000|2022-05-09 07:36:30|8560.9|8559.4|8559.8|8558.3|8560.9|8559.6|8559.5|8558.3|29
1652081800000|2022-05-09 07:36:40|8559.7|8558.2|8559|8558.1|8560.3|8559.2|8559|8558.1|23
1652081810000|2022-05-09 07:36:50|8558.9|8558|8559.6|8558.1|8559.6|8558.4|8558.7|8557.4|26
1652081820000|2022-05-09 07:37:00|8559.3|8558.4|8559.2|8557.7|8560.3|8559.2|8558.8|8557.6|42
1652081830000|2022-05-09 07:37:10|8559|8558.1|8559.7|8558.8|8559.9|8558.9|8558.8|8557.9|27
1652081840000|2022-05-09 07:37:20|8559.6|8558.7|8561.1|8560.2|8561.1|8560.2|8559.6|8558.7|28
1652081850000|2022-05-09 07:37:30|8561|8560.1|8560.9|8559.4|8561.2|8560.3|8560.5|8559.4|24
1652081860000|2022-05-09 07:37:40|8561|8559.5|8560.5|8559.6|8561.3|8560.2|8560.5|8559.3|20
1652081870000|2022-05-09 07:37:50|8560.6|8559.7|8560.7|8559.8|8561|8559.9|8560.6|8559.3|24
1652081880000|2022-05-09 07:38:00|8560.6|8559.7|8561.5|8560|8561.6|8560.3|8560.1|8558.8|32
1652081890000|2022-05-09 07:38:10|8561.4|8559.9|8561.3|8560.4|8561.9|8560.8|8561.1|8559.9|33
1652081900000|2022-05-09 07:38:20|8561.5|8560|8560.5|8559.6|8561.5|8560|8560.5|8559.4|23
1652081910000|2022-05-09 07:38:30|8560.6|8559.7|8560.2|8559.3|8561|8559.8|8560.2|8559.3|25
1652081920000|2022-05-09 07:38:40|8560.4|8559.5|8560.7|8559.2|8561|8560|8560.3|8559.2|25
1652081930000|2022-05-09 07:38:50|8560.4|8559.5|8560.3|8558.8|8560.7|8559.5|8559.9|8558.8|17
1652081940000|2022-05-09 07:39:00|8560.5|8559|8561.8|8560.9|8562|8561.1|8560.5|8559|31
1652081950000|2022-05-09 07:39:10|8561.7|8560.8|8561.3|8560.4|8562.2|8561.1|8561.1|8559.8|47
1652081960000|2022-05-09 07:39:20|8561.4|8560.5|8561.8|8560.3|8561.8|8560.5|8561.2|8559.9|19
1652081970000|2022-05-09 07:39:30|8561.9|8561|8563.2|8562.3|8563.2|8562.3|8561.8|8560.5|37
1652081980000|2022-05-09 07:39:40|8563.5|8562|8562.9|8562|8563.6|8562.4|8562.7|8561.4|28
1652081990000|2022-05-09 07:39:50|8563.2|8561.7|8564.1|8563.2|8564.5|8563.4|8563.1|8561.6|32
1652082000000|2022-05-09 07:40:00|8564|8563.1|8564.2|8562.7|8564.3|8563.2|8563.5|8562.3|37
1652082010000|2022-05-09 07:40:10|8564.3|8562.8|8563.9|8562.4|8564.3|8563.1|8563.5|8562.3|25
1652082020000|2022-05-09 07:40:20|8564|8562.5|8564.4|8562.9|8564.5|8563.4|8564|8562.5|23
1652082030000|2022-05-09 07:40:30|8564.1|8563.2|8564.3|8562.8|8564.5|8563.3|8564|8562.8|15
1652082040000|2022-05-09 07:40:40|8564|8563.1|8564.4|8563.5|8564.6|8563.7|8564|8563.1|19
1652082050000|2022-05-09 07:40:50|8564.3|8563.4|8564.6|8563.7|8564.8|8563.9|8564.3|8563.2|23
1652082060000|2022-05-09 07:41:00|8564.5|8563.6|8564.9|8564|8565.2|8564|8564.3|8563.1|29
1652082070000|2022-05-09 07:41:10|8564.8|8563.9|8564.9|8564|8565.3|8564.1|8564.7|8563.5|22
1652082080000|2022-05-09 07:41:20|8565|8564.1|8564.1|8563.2|8565.1|8564.1|8564.1|8563.2|24
1652082090000|2022-05-09 07:41:30|8564|8563.1|8563.5|8562.6|8564.1|8563.2|8563|8561.9|25
1652082100000|2022-05-09 07:41:40|8563.6|8562.7|8564.4|8562.9|8564.5|8563.3|8563.5|8562.5|27
1652082110000|2022-05-09 07:41:50|8564.3|8562.8|8563.6|8562.7|8564.5|8563.2|8563.6|8562.4|21
1652082120000|2022-05-09 07:42:00|8563.4|8562.5|8562.9|8562|8563.8|8562.7|8562.9|8561.8|33
1652082130000|2022-05-09 07:42:10|8563.2|8561.7|8562.5|8561|8563.3|8562|8562.2|8561|19
1652082140000|2022-05-09 07:42:20|8562.3|8561.4|8562.4|8560.9|8562.7|8561.5|8562|8560.8|14
1652082150000|2022-05-09 07:42:30|8562.3|8560.8|8561.3|8560.4|8562.3|8561.1|8561.1|8559.9|32
1652082160000|2022-05-09 07:42:40|8561.4|8560.5|8562.3|8560.8|8562.3|8561.2|8561.2|8560.2|41
1652082170000|2022-05-09 07:42:50|8561.9|8561|8561.5|8560|8561.9|8561|8561|8559.9|35
1652082180000|2022-05-09 07:43:00|8561.4|8559.9|8561.1|8560.2|8561.7|8560.5|8561.1|8559.8|25
1652082190000|2022-05-09 07:43:10|8561.3|8559.8|8560.9|8560|8561.3|8560.1|8560.5|8559.3|21
1652082200000|2022-05-09 07:43:20|8560.8|8559.9|8559.6|8558.7|8560.9|8559.9|8559.6|8558.7|32
1652082210000|2022-05-09 07:43:30|8559.4|8558.5|8557.5|8556.6|8559.4|8558.5|8557.5|8556.6|33
1652082220000|2022-05-09 07:43:40|8557.8|8556.3|8558.4|8557.5|8558.4|8557.5|8557.3|8556.2|22
1652082230000|2022-05-09 07:43:50|8558.3|8557.4|8558.2|8557.3|8558.7|8557.6|8558.1|8556.9|13
1652082240000|2022-05-09 07:44:00|8558.1|8557.2|8558.6|8557.7|8559.2|8558.3|8558.1|8556.9|16
1652082250000|2022-05-09 07:44:10|8558.5|8557.6|8558.1|8557.2|8558.9|8557.8|8558|8557.1|21
1652082260000|2022-05-09 07:44:20|8558.5|8557|8558|8557.1|8558.5|8557.4|8557.7|8556.6|33
1652082270000|2022-05-09 07:44:30|8557.9|8557|8558.2|8557.3|8558.5|8557.6|8557.9|8557|11
1652082280000|2022-05-09 07:44:40|8558|8557.1|8557.9|8557|8558.3|8557.3|8557.9|8556.6|22
1652082290000|2022-05-09 07:44:50|8558|8557.1|8558.3|8557.4|8558.4|8557.5|8558|8556.7|20
1652082300000|2022-05-09 07:45:00|8558.4|8557.5|8559.6|8558.7|8559.9|8558.9|8558.4|8557.5|25
1652082310000|2022-05-09 07:45:10|8559.9|8558.4|8559.3|8558.4|8560.5|8559.3|8559.2|8558|25
1652082320000|2022-05-09 07:45:20|8559.4|8558.5|8560.6|8559.1|8560.7|8559.6|8559.3|8558|35
1652082330000|2022-05-09 07:45:30|8560.5|8559.6|8560.8|8559.3|8560.9|8559.7|8560.1|8559|27
1652082340000|2022-05-09 07:45:40|8560.9|8559.4|8560.9|8559.4|8561|8560|8560.5|8559.3|16
1652082350000|2022-05-09 07:45:50|8561|8559.5|8560.3|8559.4|8561|8559.7|8559.9|8558.7|37
1652082360000|2022-05-09 07:46:00|8560.2|8559.3|8559.6|8558.7|8560.7|8559.3|8559.5|8558.1|20
1652082370000|2022-05-09 07:46:10|8559.8|8558.3|8559.8|8558.3|8559.9|8558.7|8559.4|8558.2|10
1652082380000|2022-05-09 07:46:20|8559.7|8558.2|8560|8558.5|8560|8558.7|8559.3|8558.2|19
1652082390000|2022-05-09 07:46:30|8559.9|8558.4|8559.4|8557.9|8560.2|8558.7|8559|8557.8|19
1652082400000|2022-05-09 07:46:40|8559.5|8558|8558.5|8557.6|8559.5|8558.3|8558.5|8557.3|21
1652082410000|2022-05-09 07:46:50|8558.7|8557.2|8558.7|8557.2|8558.9|8557.6|8558.4|8557.2|16
1652082420000|2022-05-09 07:47:00|8558.4|8557.5|8558.2|8557.3|8558.6|8557.5|8557.9|8556.9|15
1652082430000|2022-05-09 07:47:10|8558.3|8557.4|8557.9|8557|8558.3|8557.4|8557.8|8556.6|13
1652082440000|2022-05-09 07:47:20|8558|8557.1|8558.1|8557.2|8558.8|8557.5|8558|8556.7|18
1652082450000|2022-05-09 07:47:30|8558.2|8557.3|8558.3|8557.4|8558.8|8557.5|8558.2|8557|11
1652082460000|2022-05-09 07:47:40|8558.4|8557.5|8558.6|8557.7|8558.9|8557.7|8558.2|8557|19
1652082470000|2022-05-09 07:47:50|8559|8557.5|8558.1|8556.6|8559|8557.8|8557.9|8556.6|20
1652082480000|2022-05-09 07:48:00|8558.2|8556.7|8557.9|8557|8558.4|8557.4|8557.9|8556.7|22
1652082490000|2022-05-09 07:48:10|8558.2|8556.7|8558|8557.1|8558.2|8557.1|8557.5|8556.5|25
1652082500000|2022-05-09 07:48:20|8558.1|8557.2|8555.9|8555|8558.1|8557.2|8555.9|8554.8|24
1652082510000|2022-05-09 07:48:30|8556.1|8554.6|8555.5|8554.6|8556.3|8555.1|8555.5|8554.4|33
1652082520000|2022-05-09 07:48:40|8555.6|8554.7|8555.2|8554.3|8555.8|8554.7|8555.1|8554.2|16
1652082530000|2022-05-09 07:48:50|8555.3|8554.4|8554.6|8553.7|8555.7|8554.4|8554.4|8553.5|23
1652082540000|2022-05-09 07:49:00|8554.5|8553.6|8554.1|8553.2|8554.6|8553.7|8554.1|8552.9|23
1652082550000|2022-05-09 07:49:10|8554.2|8553.3|8554.6|8553.7|8554.9|8554|8554.1|8553.2|23
1652082560000|2022-05-09 07:49:20|8554.7|8553.8|8554.8|8553.9|8554.9|8553.9|8554.4|8553.3|18
1652082570000|2022-05-09 07:49:30|8554.9|8554|8554.5|8553.6|8555.8|8554.6|8554.4|8553.5|45
1652082580000|2022-05-09 07:49:40|8554.7|8553.8|8555.3|8554.4|8555.5|8554.5|8554.7|8553.8|28
1652082590000|2022-05-09 07:49:50|8555.4|8554.5|8555.5|8554.6|8555.5|8554.6|8555.3|8554.4|16
1652082600000|2022-05-09 07:50:00|8555.4|8554.5|8555.4|8554.5|8555.9|8555|8555.4|8554.5|25
1652082610000|2022-05-09 07:50:10|8555.5|8554.6|8555.5|8554|8556.2|8555|8555.3|8554|32
1652082620000|2022-05-09 07:50:20|8555.6|8554.1|8555.8|8554.9|8556|8555.1|8555.3|8554.1|18
1652082630000|2022-05-09 07:50:30|8555.7|8554.8|8555.8|8554.3|8556.1|8554.9|8555.4|8554.3|14
1652082640000|2022-05-09 07:50:40|8555.9|8554.4|8556.1|8554.6|8556.3|8555.1|8555.6|8554.4|26
1652082650000|2022-05-09 07:50:50|8556|8555.1|8556.3|8555.4|8556.7|8555.7|8556|8555|23
1652082660000|2022-05-09 07:51:00|8556.5|8555.6|8556.1|8555.2|8556.7|8555.6|8555.9|8554.8|27
1652082670000|2022-05-09 07:51:10|8556.3|8555.4|8556.4|8555.5|8556.7|8555.5|8556.1|8554.9|24
1652082680000|2022-05-09 07:51:20|8556.9|8556|8557.3|8555.8|8557.3|8556.2|8556.3|8555.2|35
1652082690000|2022-05-09 07:51:30|8557.2|8555.7|8557.2|8556.3|8557.5|8556.4|8556.9|8555.7|22
1652082700000|2022-05-09 07:51:40|8557.1|8556.2|8556.8|8555.9|8557.5|8556.3|8556.6|8555.7|25
1652082710000|2022-05-09 07:51:50|8556.9|8556|8556.6|8555.7|8557.4|8556.3|8556.5|8555.6|34
1652082720000|2022-05-09 07:52:00|8556.7|8555.8|8556.4|8555.5|8556.9|8555.9|8556|8554.9|23
1652082730000|2022-05-09 07:52:10|8556.5|8555.6|8556.3|8555.4|8556.7|8555.6|8556.3|8555.1|17
1652082740000|2022-05-09 07:52:20|8556.2|8555.3|8556|8555.1|8556.7|8555.4|8555.7|8554.4|27
1652082750000|2022-05-09 07:52:30|8556.1|8555.2|8556.2|8555.3|8556.9|8555.9|8556.1|8555|25
1652082760000|2022-05-09 07:52:40|8556.1|8555.2|8556.1|8555.2|8556.2|8555.3|8556|8554.7|10
1652082770000|2022-05-09 07:52:50|8556.2|8555.3|8556.4|8555.5|8556.7|8555.6|8556.2|8555.1|13
1652082780000|2022-05-09 07:53:00|8556.5|8555.6|8558.1|8557.2|8558.1|8557.2|8556.5|8555.6|28
1652082790000|2022-05-09 07:53:10|8558|8557.1|8558.5|8557.6|8558.9|8557.8|8558|8557.1|20
1652082800000|2022-05-09 07:53:20|8558.7|8557.2|8557.8|8556.3|8558.9|8557.6|8557.5|8556.3|26
1652082810000|2022-05-09 07:53:30|8557.6|8556.7|8557.2|8556.3|8558|8556.7|8556.8|8555.6|34
1652082820000|2022-05-09 07:53:40|8557.3|8556.4|8555.6|8554.7|8557.3|8556.4|8555.4|8554.3|29
1652082830000|2022-05-09 07:53:50|8555.5|8554.6|8555.9|8555|8556.3|8555.4|8555.5|8554.3|13
1652082840000|2022-05-09 07:54:00|8556|8555.1|8555|8554.1|8556.2|8555.1|8555|8554.1|17
1652082850000|2022-05-09 07:54:10|8554.9|8554|8554.9|8554|8555.3|8554.2|8554.6|8553.6|29
1652082860000|2022-05-09 07:54:20|8555|8554.1|8554.4|8553.5|8555|8554.1|8554.4|8553.3|21
1652082870000|2022-05-09 07:54:30|8554.7|8553.2|8554.5|8553.6|8554.7|8553.7|8554.5|8553.1|12
1652082880000|2022-05-09 07:54:40|8554.6|8553.7|8555.9|8555|8555.9|8555|8554.3|8553.3|30
1652082890000|2022-05-09 07:54:50|8556|8555.1|8556.2|8555.3|8556.2|8555.3|8555.8|8554.9|22
1652082900000|2022-05-09 07:55:00|8556.3|8555.4|8556.4|8555.5|8556.6|8555.7|8555.6|8554.5|31
1652082910000|2022-05-09 07:55:10|8556.1|8555.2|8556.3|8555.4|8556.6|8555.5|8555.6|8554.4|25
1652082920000|2022-05-09 07:55:20|8556.2|8555.3|8556.3|8555.4|8556.6|8555.7|8556.1|8555.2|26
1652082930000|2022-05-09 07:55:30|8556.5|8555.6|8556.7|8555.8|8557|8555.9|8556.1|8555.2|25
1652082940000|2022-05-09 07:55:40|8556.6|8555.7|8556.9|8556|8557.3|8556.1|8556.6|8555.6|16
1652082950000|2022-05-09 07:55:50|8557|8556.1|8556.7|8555.8|8557.1|8556.1|8556.6|8555.6|17
1652082960000|2022-05-09 07:56:00|8556.8|8555.9|8556.2|8555.3|8557.1|8556|8556.1|8555.2|22
1652082970000|2022-05-09 07:56:10|8556.3|8555.4|8558.2|8556.7|8558.2|8557.2|8556.3|8555.4|26
1652082980000|2022-05-09 07:56:20|8557.8|8556.9|8557.6|8556.7|8558.1|8557.2|8557.1|8556.2|29
1652082990000|2022-05-09 07:56:30|8557.8|8556.3|8558.1|8557.2|8558.2|8557.3|8557.5|8556.3|15
1652083000000|2022-05-09 07:56:40|8558|8557.1|8559.8|8558.9|8559.8|8558.9|8557.9|8556.6|37
1652083010000|2022-05-09 07:56:50|8559.5|8558.6|8560|8559.1|8560.7|8559.5|8559.5|8558.6|26
1652083020000|2022-05-09 07:57:00|8560.1|8559.2|8559.8|8558.9|8560.1|8559.2|8559.6|8558.7|20
1652083030000|2022-05-09 07:57:10|8559.7|8558.8|8559.2|8558.3|8559.9|8559|8559.2|8558.3|18
1652083040000|2022-05-09 07:57:20|8559.3|8558.4|8559.5|8558.6|8559.5|8558.6|8559|8558.1|17
1652083050000|2022-05-09 07:57:30|8559.6|8558.7|8559.7|8558.8|8559.8|8558.9|8559.5|8558.6|14
1652083060000|2022-05-09 07:57:40|8559.4|8558.5|8559.3|8557.8|8559.5|8558.6|8558.9|8557.8|32
1652083070000|2022-05-09 07:57:50|8559.4|8557.9|8559.9|8559|8559.9|8559|8559|8557.9|14
1652083080000|2022-05-09 07:58:00|8559.8|8558.9|8558.8|8557.9|8559.8|8558.9|8558.8|8557.9|31
1652083090000|2022-05-09 07:58:10|8559.1|8557.6|8558.9|8557.4|8559.2|8558.1|8558.4|8557.4|30
1652083100000|2022-05-09 07:58:20|8558.7|8557.8|8557.7|8556.2|8558.7|8557.8|8557.3|8556|38
1652083110000|2022-05-09 07:58:30|8557.4|8556.5|8557.2|8555.7|8557.7|8556.8|8556.9|8555.6|23
1652083120000|2022-05-09 07:58:40|8556.9|8556|8557.6|8556.7|8557.7|8556.8|8556.8|8555.9|33
1652083130000|2022-05-09 07:58:50|8557.7|8556.8|8557.8|8556.3|8558.7|8557.6|8557.4|8556|36
1652083140000|2022-05-09 07:59:00|8557.5|8556.6|8555.9|8555|8557.5|8556.6|8555.9|8555|36
1652083150000|2022-05-09 07:59:10|8556|8555.1|8556.5|8555.6|8556.6|8555.7|8556|8555|28
1652083160000|2022-05-09 07:59:20|8556.3|8555.4|8556.1|8555.2|8556.9|8555.7|8556.1|8555.1|31
1652083170000|2022-05-09 07:59:30|8556.2|8555.3|8556.5|8555.6|8556.5|8555.6|8556.1|8555.2|12
1652083180000|2022-05-09 07:59:40|8556.4|8555.5|8555.8|8554.3|8556.4|8555.5|8555.4|8554.2|31
1652083190000|2022-05-09 07:59:50|8555.7|8554.2|8555.4|8553.9|8556.1|8555.2|8555.3|8553.9|36
1652083200000|2022-05-09 08:00:00|8555.1|8554.2|8554.9|8554|8556.6|8555.5|8554.9|8553.9|35
1652083210000|2022-05-09 08:00:10|8555.1|8553.6|8555.4|8554.5|8555.7|8554.8|8554.8|8553.6|18
1652083220000|2022-05-09 08:00:20|8555.5|8554.6|8555.5|8554.6|8555.8|8554.6|8555.1|8554|28
1652083230000|2022-05-09 08:00:30|8555.6|8554.1|8555.5|8554.6|8556.1|8554.9|8555.3|8554.1|22
1652083240000|2022-05-09 08:00:40|8555.7|8554.8|8557.3|8556.4|8557.5|8556.4|8555.6|8554.5|40
1652083250000|2022-05-09 08:00:50|8557.2|8556.3|8557.1|8556.2|8557.7|8556.4|8557.1|8556|16
1652083260000|2022-05-09 08:01:00|8557.2|8556.3|8557.2|8556.3|8557.3|8556.3|8556.8|8555.7|19
1652083270000|2022-05-09 08:01:10|8557.1|8556.2|8557.6|8556.7|8557.7|8556.8|8557.1|8555.9|21
1652083280000|2022-05-09 08:01:20|8557.7|8556.8|8557.1|8556.2|8557.7|8556.8|8557|8556.1|14
1652083290000|2022-05-09 08:01:30|8557|8556.1|8557.3|8556.4|8557.7|8556.8|8557|8556.1|20
1652083300000|2022-05-09 08:01:40|8557.2|8556.3|8557.2|8556.3|8557.8|8556.6|8556.9|8555.6|24
1652083310000|2022-05-09 08:01:50|8557.5|8556|8558.1|8557.2|8558.1|8557.2|8557.4|8556|19
1652083320000|2022-05-09 08:02:00|8558|8557.1|8557|8556.1|8558|8557.1|8557|8555.8|21
1652083330000|2022-05-09 08:02:10|8556.9|8556|8557|8556.1|8557|8556.1|8556.4|8555.3|16
1652083340000|2022-05-09 08:02:20|8557.1|8556.2|8556.7|8555.8|8558.1|8556.9|8556.6|8555.7|28
1652083350000|2022-05-09 08:02:30|8556.6|8555.7|8557.7|8556.8|8558.1|8557.1|8556.6|8555.4|39
1652083360000|2022-05-09 08:02:40|8557.8|8556.9|8558.8|8557.3|8558.8|8557.7|8557.7|8556.8|28
1652083370000|2022-05-09 08:02:50|8558.4|8557.5|8558.2|8557.3|8558.7|8557.5|8558.1|8556.9|22
1652083380000|2022-05-09 08:03:00|8558.3|8557.4|8558.1|8557.2|8558.5|8557.6|8558|8556.8|21
1652083390000|2022-05-09 08:03:10|8558|8557.1|8558.1|8557.2|8558.4|8557.5|8557.9|8556.7|25
1652083400000|2022-05-09 08:03:20|8558|8557.1|8557.7|8556.8|8558.3|8557.2|8557.7|8556.7|19
1652083410000|2022-05-09 08:03:30|8557.5|8556.6|8557.7|8556.2|8557.9|8556.7|8557.2|8556|24
1652083420000|2022-05-09 08:03:40|8557.4|8556.5|8556.7|8555.8|8557.4|8556.5|8556.4|8555.5|17
1652083430000|2022-05-09 08:03:50|8556.6|8555.7|8557|8555.5|8557.1|8555.8|8556.6|8555.4|12
1652083440000|2022-05-09 08:04:00|8557.1|8555.6|8556.7|8555.8|8557.1|8555.9|8556.6|8555.4|16
1652083450000|2022-05-09 08:04:10|8556.6|8555.7|8556.6|8555.1|8556.7|8555.8|8556.1|8554.9|37
1652083460000|2022-05-09 08:04:20|8556.7|8555.2|8556.3|8555.4|8556.7|8555.5|8555.8|8554.9|20
1652083470000|2022-05-09 08:04:30|8556.6|8555.1|8556.3|8554.8|8556.6|8555.5|8556|8554.8|14
1652083480000|2022-05-09 08:04:40|8556.2|8554.7|8556.2|8555.3|8556.5|8555.5|8555.7|8554.5|20
1652083490000|2022-05-09 08:04:50|8556.1|8555.2|8556.1|8555.2|8556.6|8555.3|8556|8554.9|17
1652083500000|2022-05-09 08:05:00|8555.2|8554.3|8555|8554.1|8555.5|8554.3|8554.8|8553.6|24
1652083510000|2022-05-09 08:05:10|8555.1|8554.2|8555.7|8554.8|8556.1|8554.9|8555|8554.1|25
1652083520000|2022-05-09 08:05:20|8555.6|8554.7|8556.8|8555.3|8556.8|8555.7|8555.6|8554.7|13
1652083530000|2022-05-09 08:05:30|8557|8555.5|8556.8|8555.3|8557|8555.9|8556.5|8555.3|19
1652083540000|2022-05-09 08:05:40|8556.9|8555.4|8556.8|8555.9|8557.1|8556|8556.5|8555.3|21
1652083550000|2022-05-09 08:05:50|8556.9|8556|8557.4|8555.9|8557.5|8556.5|8556.5|8555.6|39
1652083560000|2022-05-09 08:06:00|8557.2|8556.3|8558.5|8557|8558.5|8557.3|8557.1|8555.8|22
1652083570000|2022-05-09 08:06:10|8558.1|8557.2|8557.8|8556.9|8558.4|8557.2|8557.4|8556.2|25
1652083580000|2022-05-09 08:06:20|8557.9|8557|8558.9|8558|8559.1|8558.2|8557.9|8557|24
1652083590000|2022-05-09 08:06:30|8558.8|8557.9|8559.2|8558.3|8559.2|8558.3|8558.6|8557.7|18
1652083600000|2022-05-09 08:06:40|8559.1|8558.2|8559.4|8558.5|8559.6|8558.6|8559.1|8557.8|13
1652083610000|2022-05-09 08:06:50|8559.6|8558.7|8559.8|8558.9|8559.9|8559|8559.6|8558.7|12
1652083620000|2022-05-09 08:07:00|8559.7|8558.8|8559.8|8558.9|8560.2|8559|8559.5|8558.4|15
1652083630000|2022-05-09 08:07:10|8560.1|8559.2|8561.1|8560.2|8561.4|8560.3|8560.1|8559|19
1652083640000|2022-05-09 08:07:20|8561|8560.1|8561.2|8559.7|8561.2|8560.1|8560.6|8559.4|27
1652083650000|2022-05-09 08:07:30|8561.1|8560.2|8561.9|8561|8561.9|8561|8560.7|8559.5|30
1652083660000|2022-05-09 08:07:40|8561.6|8560.7|8561.7|8560.8|8562.2|8561.3|8561.5|8560.6|21
1652083670000|2022-05-09 08:07:50|8561.6|8560.7|8562.2|8561.3|8562.5|8561.4|8561.5|8560.6|14
1652083680000|2022-05-09 08:08:00|8562.3|8561.4|8561.2|8560.3|8562.3|8561.4|8561.1|8559.9|18
1652083690000|2022-05-09 08:08:10|8561.1|8560.2|8561|8560.1|8561.1|8560.2|8560.9|8560|6
1652083700000|2022-05-09 08:08:20|8561.2|8560.3|8561.8|8560.3|8561.8|8560.6|8561.2|8560.2|15
1652083710000|2022-05-09 08:08:30|8561.7|8560.2|8562.3|8560.8|8562.4|8560.9|8561.4|8560.2|23
1652083720000|2022-05-09 08:08:40|8562.2|8560.7|8562.1|8560.6|8562.2|8561|8561.7|8560.4|16
1652083730000|2022-05-09 08:08:50|8561.9|8561|8562.3|8561.4|8562.4|8561.5|8561.8|8560.7|18
1652083740000|2022-05-09 08:09:00|8562.4|8561.5|8562.2|8561.3|8562.4|8561.5|8562|8561.1|14
1652083750000|2022-05-09 08:09:10|8562.1|8561.2|8561.5|8560.6|8562.1|8561.2|8561.2|8560.1|25
1652083760000|2022-05-09 08:09:20|8561.8|8560.3|8561|8560.1|8561.8|8560.4|8561|8559.9|17
1652083770000|2022-05-09 08:09:30|8560.7|8559.8|8560.7|8559.2|8561|8559.9|8560.3|8559.2|17
1652083780000|2022-05-09 08:09:40|8560.8|8559.3|8560.7|8559.8|8561|8560.1|8560.5|8559.3|18
1652083790000|2022-05-09 08:09:50|8560.6|8559.7|8560.7|8559.2|8560.9|8559.8|8560.5|8559.2|14
1652083800000|2022-05-09 08:10:00|8560.8|8559.3|8560.5|8559.6|8560.8|8559.7|8559.5|8558.6|42
1652083810000|2022-05-09 08:10:10|8560.8|8559.3|8560.9|8559.4|8561.2|8560|8560.5|8559.3|21
1652083820000|2022-05-09 08:10:20|8561|8559.5|8560.7|8559.8|8561.3|8560.1|8560.7|8559.5|12
1652083830000|2022-05-09 08:10:30|8560.8|8559.9|8561|8559.5|8561.2|8560|8560.7|8559.4|13
1652083840000|2022-05-09 08:10:40|8560.9|8559.4|8561.2|8559.7|8561.3|8560|8560.7|8559.4|21
1652083850000|2022-05-09 08:10:50|8561.1|8559.6|8560.6|8559.7|8561.3|8560.1|8560.4|8559.2|32
1652083860000|2022-05-09 08:11:00|8560.5|8559.6|8560.9|8560|8561.3|8560.1|8560.4|8559.2|28
1652083870000|2022-05-09 08:11:10|8560.7|8559.8|8560.5|8559.6|8560.8|8559.9|8560.4|8559.5|22
1652083880000|2022-05-09 08:11:20|8560.7|8559.2|8560.3|8559.4|8560.7|8559.6|8560.1|8559|16
1652083890000|2022-05-09 08:11:30|8560.2|8559.3|8560|8559.1|8560.3|8559.4|8560|8558.8|14
1652083900000|2022-05-09 08:11:40|8560.1|8559.2|8560.5|8559.6|8560.6|8559.7|8559.9|8559|15
1652083910000|2022-05-09 08:11:50|8560.4|8559.5|8561|8559.5|8561.1|8559.9|8560.4|8559.5|13
1652083920000|2022-05-09 08:12:00|8560.7|8559.8|8560.3|8559.4|8560.7|8559.8|8560.2|8559|21
1652083930000|2022-05-09 08:12:10|8560.6|8559.1|8559.7|8558.2|8560.6|8559.2|8559.7|8558.2|20
1652083940000|2022-05-09 08:12:20|8559.4|8558.5|8559|8558.1|8559.6|8558.5|8558.9|8557.7|17
1652083950000|2022-05-09 08:12:30|8559.3|8557.8|8559.9|8558.4|8559.9|8558.8|8559.1|8557.8|14
1652083960000|2022-05-09 08:12:40|8559.4|8558.5|8559.6|8558.1|8559.7|8558.8|8559|8558|29
1652083970000|2022-05-09 08:12:50|8559.7|8558.2|8559.6|8558.7|8559.9|8558.9|8559.4|8558.1|16
1652083980000|2022-05-09 08:13:00|8559.5|8558.6|8560.5|8559|8560.5|8559.3|8559.5|8558.3|24
1652083990000|2022-05-09 08:13:10|8560.3|8559.4|8560.5|8559|8560.5|8559.4|8559.8|8558.7|22
1652084000000|2022-05-09 08:13:20|8560.3|8559.4|8560.3|8559.4|8561.2|8560.1|8560.3|8559.4|24
1652084010000|2022-05-09 08:13:30|8560.2|8559.3|8560.8|8559.3|8560.8|8559.6|8560|8559.1|18
1652084020000|2022-05-09 08:13:40|8560.7|8559.2|8560.3|8559.4|8560.7|8559.5|8560.3|8559.1|9
1652084030000|2022-05-09 08:13:50|8560.4|8559.5|8560.8|8559.9|8561.1|8559.9|8560.4|8559.3|18
1652084040000|2022-05-09 08:14:00|8560.7|8559.8|8561.5|8560.6|8561.7|8560.8|8560.6|8559.5|25
1652084050000|2022-05-09 08:14:10|8561.8|8560.3|8561.5|8560.6|8561.9|8560.9|8561.3|8560.3|21
1652084060000|2022-05-09 08:14:20|8561.4|8560.5|8561.6|8560.1|8561.8|8560.7|8561.1|8560.1|14
1652084070000|2022-05-09 08:14:30|8561.3|8560.4|8561.2|8560.3|8561.3|8560.4|8561.1|8560.2|10
1652084080000|2022-05-09 08:14:40|8561.3|8560.4|8561.2|8560.3|8561.6|8560.5|8561.2|8560.1|12
1652084090000|2022-05-09 08:14:50|8561.3|8560.4|8561.5|8560|8561.7|8560.6|8561.1|8559.9|24
1652084100000|2022-05-09 08:15:00|8561.4|8559.9|8562.3|8561.4|8562.5|8561.4|8561.1|8559.9|23
1652084110000|2022-05-09 08:15:10|8562.2|8561.3|8562.5|8561|8562.5|8561.5|8562.1|8561|15
1652084120000|2022-05-09 08:15:20|8562.3|8561.4|8563|8562.1|8563.5|8562.4|8562|8561.1|25
1652084130000|2022-05-09 08:15:30|8562.9|8562|8562.7|8561.8|8563.6|8562.5|8562.7|8561.5|22
1652084140000|2022-05-09 08:15:40|8562.8|8561.9|8562.8|8561.9|8562.9|8562|8562.4|8561.5|20
1652084150000|2022-05-09 08:15:50|8562.7|8561.8|8562.6|8561.7|8563.3|8562.2|8562.6|8561.6|18
1652084160000|2022-05-09 08:16:00|8562.7|8561.8|8562.1|8561.2|8562.7|8561.8|8561.8|8560.9|30
1652084170000|2022-05-09 08:16:10|8562|8561.1|8562.2|8560.7|8562.4|8561.1|8561.8|8560.7|20
1652084180000|2022-05-09 08:16:20|8562.3|8560.8|8562.1|8560.6|8562.3|8561.1|8561.3|8560.2|26
1652084190000|2022-05-09 08:16:30|8561.6|8560.7|8562.8|8561.3|8562.9|8561.6|8561.5|8560.4|23
1652084200000|2022-05-09 08:16:40|8562.7|8561.2|8562.1|8560.6|8562.7|8561.7|8561.8|8560.6|21
1652084210000|2022-05-09 08:16:50|8561.8|8560.9|8560.4|8558.9|8561.8|8560.9|8560|8558.8|27
1652084220000|2022-05-09 08:17:00|8560.1|8559.2|8559.6|8558.7|8560.4|8559.2|8559.6|8558.7|16
1652084230000|2022-05-09 08:17:10|8559.3|8558.4|8560.1|8559.2|8560.1|8559.2|8559.2|8558|30
1652084240000|2022-05-09 08:17:20|8560.4|8558.9|8560.2|8559.3|8560.4|8559.4|8559.8|8558.8|14
1652084250000|2022-05-09 08:17:30|8560.1|8559.2|8560.8|8559.3|8560.8|8559.8|8559.9|8558.7|27
1652084260000|2022-05-09 08:17:40|8560.9|8559.4|8560|8559.1|8560.9|8559.7|8560|8558.8|24
1652084270000|2022-05-09 08:17:50|8560.1|8559.2|8559.6|8558.7|8560.2|8559.2|8559.6|8558.5|17
1652084280000|2022-05-09 08:18:00|8559.9|8558.4|8559.8|8558.9|8559.9|8559|8559.1|8558.2|26
1652084290000|2022-05-09 08:18:10|8559.7|8558.8|8560.4|8559.5|8560.5|8559.6|8559.7|8558.7|12
1652084300000|2022-05-09 08:18:20|8560.7|8559.2|8560.6|8559.7|8560.9|8559.8|8560.2|8559.2|16
1652084310000|2022-05-09 08:18:30|8560.7|8559.8|8561.8|8560.3|8561.8|8560.5|8560.6|8559.7|13
1652084320000|2022-05-09 08:18:40|8561.4|8560.5|8561.7|8560.8|8562.1|8560.9|8561.3|8560.2|21
1652084330000|2022-05-09 08:18:50|8561.8|8560.9|8564.1|8562.6|8564.3|8562.9|8561.5|8560.6|30
1652084340000|2022-05-09 08:19:00|8564.2|8562.7|8563.1|8562.2|8564.2|8562.7|8563|8562.1|16
1652084350000|2022-05-09 08:19:10|8563|8562.1|8563.3|8561.8|8563.3|8562.2|8562.7|8561.6|18
1652084360000|2022-05-09 08:19:20|8563.1|8561.6|8562.2|8561.3|8563.2|8562.2|8562.1|8560.9|25
1652084370000|2022-05-09 08:19:30|8562.1|8561.2|8561.7|8560.8|8562.3|8561.3|8561.3|8560.4|35
1652084380000|2022-05-09 08:19:40|8561.6|8560.7|8561.2|8560.3|8562.3|8561.3|8561.2|8559.9|38
1652084390000|2022-05-09 08:19:50|8561.3|8560.4|8561.1|8560.2|8561.4|8560.5|8561.1|8560.2|21
1652084400000|2022-05-09 08:20:00|8561.2|8560.3|8559.2|8558.3|8561.2|8560.3|8559.2|8558.3|22
1652084410000|2022-05-09 08:20:10|8559.1|8558.2|8559.2|8557.7|8559.9|8558.7|8558.4|8557.3|26
1652084420000|2022-05-09 08:20:20|8558.7|8557.8|8558.6|8557.1|8559|8557.8|8558.3|8557|25
1652084430000|2022-05-09 08:20:30|8558.2|8557.3|8558.1|8556.6|8558.7|8557.6|8557.8|8556.6|20
1652084440000|2022-05-09 08:20:40|8558.2|8556.7|8557.8|8556.9|8558.2|8556.9|8557.6|8556.3|13
1652084450000|2022-05-09 08:20:50|8557.7|8556.8|8556.1|8555.2|8558.1|8556.9|8556|8555.1|20
1652084460000|2022-05-09 08:21:00|8556|8555.1|8555.2|8554.3|8556.4|8555.1|8555.2|8554.1|33
1652084470000|2022-05-09 08:21:10|8555.7|8554.2|8555.8|8554.9|8556.2|8555.1|8555.6|8554.2|23
1652084480000|2022-05-09 08:21:20|8555.9|8555|8554.8|8553.3|8555.9|8555|8554.4|8552.9|32
1652084490000|2022-05-09 08:21:30|8554.9|8553.4|8555.2|8553.7|8555.6|8554.1|8554.8|8553.3|20
1652084500000|2022-05-09 08:21:40|8555.3|8553.8|8555.5|8554|8555.5|8554|8555.2|8553.7|11
1652084510000|2022-05-09 08:21:50|8555.6|8554.1|8555.4|8553.9|8555.6|8554.1|8555.4|8553.9|7
1652084520000|2022-05-09 08:22:00|8555|8554.1|8555.4|8553.9|8555.6|8554.1|8555|8553.7|13
1652084530000|2022-05-09 08:22:10|8555.5|8554|8555.2|8553.7|8555.5|8554|8555.2|8553.7|7
1652084540000|2022-05-09 08:22:20|8554.7|8553.2|8554.5|8553|8554.7|8553.2|8554|8552.6|21
1652084550000|2022-05-09 08:22:30|8554.6|8553.1|8555.7|8554.2|8555.9|8554.7|8554.5|8553|34
1652084560000|2022-05-09 08:22:40|8555.8|8554.3|8555.3|8553.8|8556|8554.7|8555.3|8553.8|28
1652084570000|2022-05-09 08:22:50|8555|8554.1|8555|8554.1|8556|8554.5|8554.9|8553.8|19
1652084580000|2022-05-09 08:23:00|8555.1|8554.2|8555.1|8553.6|8555.4|8554.3|8554.5|8553.3|38
1652084590000|2022-05-09 08:23:10|8554.9|8554|8555|8554.1|8555.4|8554.2|8554.8|8553.6|22
1652084600000|2022-05-09 08:23:20|8555.1|8554.2|8554.5|8553.6|8555.5|8554.2|8554.4|8553.2|31
1652084610000|2022-05-09 08:23:30|8554.3|8553.4|8553.9|8553|8554.5|8553.6|8553.8|8552.8|14
1652084620000|2022-05-09 08:23:40|8554.2|8553.3|8553.2|8552.3|8554.5|8553.3|8553.2|8551.9|26
1652084630000|2022-05-09 08:23:50|8553.5|8552|8553|8551.5|8553.7|8552.3|8552.7|8551.4|20
1652084640000|2022-05-09 08:24:00|8552.9|8551.4|8553.3|8552.4|8553.6|8552.5|8552.8|8551.3|13
1652084650000|2022-05-09 08:24:10|8553.2|8552.3|8552.3|8551.4|8553.4|8552.3|8552.3|8551.4|22
1652084660000|2022-05-09 08:24:20|8552.4|8551.5|8553.1|8552.2|8553.4|8552.2|8552.1|8551.2|22
1652084670000|2022-05-09 08:24:30|8553|8552.1|8552.6|8551.1|8553.1|8552.2|8551.9|8550.8|18
1652084680000|2022-05-09 08:24:40|8552.4|8551.5|8552.3|8551.4|8552.7|8551.6|8552.2|8551|26
1652084690000|2022-05-09 08:24:50|8552.2|8551.3|8552.2|8551.3|8552.5|8551.3|8552.2|8550.9|7
1652084700000|2022-05-09 08:25:00|8552.1|8551.2|8551.5|8550.6|8552.1|8551.2|8551.3|8550.4|22
1652084710000|2022-05-09 08:25:10|8550.8|8549.9|8551|8549.5|8551.2|8550|8550.5|8549.3|22
1652084720000|2022-05-09 08:25:20|8550.7|8549.8|8550.8|8549.3|8551.3|8550.2|8550.5|8549.3|33
1652084730000|2022-05-09 08:25:30|8550.3|8549.4|8550.9|8549.4|8550.9|8549.7|8549.8|8548.9|31
1652084740000|2022-05-09 08:25:40|8550.8|8549.3|8552.2|8550.7|8552.2|8550.8|8550.7|8549.2|31
1652084750000|2022-05-09 08:25:50|8552.1|8550.6|8549.1|8548.2|8552.1|8550.6|8548.9|8547.6|45
1652084760000|2022-05-09 08:26:00|8549.2|8548.3|8549.6|8548.7|8550.2|8549.1|8549.2|8547.9|35
1652084770000|2022-05-09 08:26:10|8549.5|8548.6|8549.6|8548.7|8549.8|8548.7|8548.9|8547.6|30
1652084780000|2022-05-09 08:26:20|8549.5|8548.6|8548.7|8547.2|8550|8548.9|8548.4|8547.2|37
1652084790000|2022-05-09 08:26:30|8548.6|8547.1|8548.4|8546.9|8548.6|8547.3|8548|8546.6|18
1652084800000|2022-05-09 08:26:40|8548.5|8547|8548|8546.5|8548.6|8547.1|8546.9|8545.6|41
1652084810000|2022-05-09 08:26:50|8548.1|8546.6|8547.1|8545.6|8548.1|8546.7|8546.8|8545.6|33
1652084820000|2022-05-09 08:27:00|8547.2|8545.7|8547|8546.1|8547.3|8546.2|8546.4|8545.2|18
1652084830000|2022-05-09 08:27:10|8546.8|8545.9|8547.8|8546.9|8547.9|8546.9|8546.8|8545.9|26
1652084840000|2022-05-09 08:27:20|8547.7|8546.8|8548|8546.5|8548.1|8546.8|8547.7|8546.3|14
1652084850000|2022-05-09 08:27:30|8547.9|8546.4|8548|8546.5|8548.1|8546.9|8547.4|8546.3|21
1652084860000|2022-05-09 08:27:40|8548.1|8546.6|8547.7|8546.2|8548.2|8547.1|8547.3|8546.2|18
1652084870000|2022-05-09 08:27:50|8547.8|8546.3|8548|8546.5|8548|8546.9|8547.4|8546.3|19
1652084880000|2022-05-09 08:28:00|8547.9|8546.4|8548.1|8546.6|8549|8547.7|8547.6|8546.4|21
1652084890000|2022-05-09 08:28:10|8547.8|8546.9|8548|8547.1|8548.4|8547.4|8547.6|8546.5|28
1652084900000|2022-05-09 08:28:20|8548.1|8547.2|8547.2|8546.3|8548.2|8547.2|8547.2|8546.3|31
1652084910000|2022-05-09 08:28:30|8547|8546.1|8547.4|8545.9|8547.4|8546.5|8546.7|8545.5|32
1652084920000|2022-05-09 08:28:40|8547.3|8545.8|8547.2|8546.3|8547.4|8546.4|8546.9|8545.7|17
1652084930000|2022-05-09 08:28:50|8547.1|8546.2|8547|8546.1|8547.3|8546.4|8546.9|8546|24
1652084940000|2022-05-09 08:29:00|8546.9|8546|8548|8547.1|8548.2|8547.1|8546.7|8545.2|29
1652084950000|2022-05-09 08:29:10|8548.2|8546.7|8548|8546.5|8548.2|8547|8547.4|8546.3|28
1652084960000|2022-05-09 08:29:20|8548.1|8546.6|8547.6|8546.7|8548.1|8546.8|8547|8545.9|30
1652084970000|2022-05-09 08:29:30|8547.5|8546.6|8546.6|8545.7|8547.8|8546.6|8546.6|8545.7|18
1652084980000|2022-05-09 08:29:40|8546.5|8545.6|8546.4|8545.5|8546.7|8545.6|8546.2|8545|18
1652084990000|2022-05-09 08:29:50|8546.3|8545.4|8545.1|8544.2|8546.3|8545.4|8545.1|8543.9|12
1652085000000|2022-05-09 08:30:00|8545.2|8544.3|8546.1|8544.6|8546.1|8545.2|8545|8543.9|20
1652085010000|2022-05-09 08:30:10|8545.9|8545|8545.9|8545|8546.2|8545.1|8545.8|8544.6|7
1652085020000|2022-05-09 08:30:20|8545.7|8544.8|8545.1|8544.2|8545.9|8544.8|8544.9|8543.7|39
1652085030000|2022-05-09 08:30:30|8545.3|8543.8|8545.5|8544.6|8545.9|8545|8545|8543.8|19
1652085040000|2022-05-09 08:30:40|8545.6|8544.7|8545.6|8544.7|8545.9|8545|8545.5|8544.3|16
1652085050000|2022-05-09 08:30:50|8545.4|8544.5|8545.2|8544.3|8545.8|8544.7|8544.8|8543.7|32
1652085060000|2022-05-09 08:31:00|8545.4|8544.5|8546.1|8545.2|8546.5|8545.3|8545.4|8544.5|23
1652085070000|2022-05-09 08:31:10|8546|8545.1|8545.5|8544.6|8546|8545.1|8545.4|8544.5|20
1652085080000|2022-05-09 08:31:20|8545.6|8544.7|8545.6|8544.7|8546.2|8545|8545.4|8544.5|38
1652085090000|2022-05-09 08:31:30|8546|8544.5|8545.6|8544.7|8546|8544.8|8545.5|8544.4|13
1652085100000|2022-05-09 08:31:40|8545.7|8544.8|8545.5|8544.6|8546|8545.1|8545.5|8544.4|25
1652085110000|2022-05-09 08:31:50|8545.6|8544.7|8546.5|8545.6|8546.6|8545.7|8545.5|8544.6|20
1652085120000|2022-05-09 08:32:00|8546.6|8545.7|8546.7|8545.8|8546.9|8545.8|8546.3|8545.3|22
1652085130000|2022-05-09 08:32:10|8546.6|8545.7|8546.1|8545.2|8547|8546.1|8546|8545.1|33
1652085140000|2022-05-09 08:32:20|8546.2|8545.3|8547.1|8546.2|8547.6|8546.5|8546.1|8545|25
1652085150000|2022-05-09 08:32:30|8547|8546.1|8548|8547.1|8548|8547.1|8547|8546.1|22
1652085160000|2022-05-09 08:32:40|8547.9|8547|8547.7|8546.8|8548.1|8547.2|8547.5|8546.4|31
1652085170000|2022-05-09 08:32:50|8548|8546.5|8547.1|8546.2|8548.1|8546.9|8547.1|8546|30
1652085180000|2022-05-09 08:33:00|8547.2|8546.3|8547.2|8546.3|8547.3|8546.4|8546.9|8545.7|26
1652085190000|2022-05-09 08:33:10|8547.3|8546.4|8547.5|8546.6|8547.6|8546.7|8547.2|8546.3|15
1652085200000|2022-05-09 08:33:20|8547.8|8546.9|8548.4|8547.5|8548.5|8547.6|8547.7|8546.8|16
1652085210000|2022-05-09 08:33:30|8548.5|8547.6|8548.4|8547.5|8548.5|8547.6|8548|8547.1|16
1652085220000|2022-05-09 08:33:40|8548.3|8547.4|8549.5|8548|8549.5|8548.3|8548|8547.1|25
1652085230000|2022-05-09 08:33:50|8549.7|8548.6|8550.6|8549.7|8551|8549.7|8549.7|8548.2|25
1652085240000|2022-05-09 08:34:00|8550.7|8549.8|8550.7|8549.8|8550.9|8550|8550.5|8549.6|28
1652085250000|2022-05-09 08:34:10|8550.8|8549.9|8550.4|8549.5|8550.9|8550|8550.4|8549.5|25
1652085260000|2022-05-09 08:34:20|8550.5|8549.6|8550.5|8549|8550.5|8549.6|8550|8549|22
1652085270000|2022-05-09 08:34:30|8550.6|8549.1|8550.5|8549.6|8550.7|8549.7|8549.9|8549|26
1652085280000|2022-05-09 08:34:40|8550.9|8549.4|8550.6|8549.7|8550.9|8549.7|8550.1|8549|20
1652085290000|2022-05-09 08:34:50|8550.7|8549.8|8550.1|8549.2|8550.9|8550|8550.1|8548.9|31
1652085300000|2022-05-09 08:35:00|8550.6|8549.7|8550.6|8549.7|8551.4|8550.5|8550.6|8549.7|22
1652085310000|2022-05-09 08:35:10|8551|8549.5|8551.4|8549.9|8551.6|8550.4|8550.5|8549.4|33
1652085320000|2022-05-09 08:35:20|8551.5|8550|8551.1|8550.2|8551.5|8550.3|8551|8549.8|14
1652085330000|2022-05-09 08:35:30|8551.3|8550.4|8552.2|8551.3|8552.2|8551.3|8551.2|8550|21
1652085340000|2022-05-09 08:35:40|8552.3|8551.4|8553.1|8551.6|8553.2|8551.9|8552.2|8551.3|16
1652085350000|2022-05-09 08:35:50|8553.2|8551.7|8552.7|8551.8|8553.4|8552.1|8552.7|8551.5|19
1652085360000|2022-05-09 08:36:00|8553|8551.5|8553|8552.1|8553.4|8552.4|8552.6|8551.5|21
1652085370000|2022-05-09 08:36:10|8552.9|8552|8552.3|8551.4|8553|8552.1|8552.3|8551.2|12
1652085380000|2022-05-09 08:36:20|8552.4|8551.5|8552.7|8551.8|8552.9|8551.8|8552|8550.8|18
1652085390000|2022-05-09 08:36:30|8552.5|8551.6|8552.5|8551.6|8552.8|8551.6|8551.6|8550.7|24
1652085400000|2022-05-09 08:36:40|8552.4|8551.5|8553.5|8552.6|8553.6|8552.7|8552.4|8551.3|14
1652085410000|2022-05-09 08:36:50|8553.6|8552.7|8553.2|8552.3|8553.8|8552.8|8553.1|8551.9|14
1652085420000|2022-05-09 08:37:00|8553.4|8552.5|8553.1|8552.2|8553.8|8552.9|8553.1|8552.2|10
1652085430000|2022-05-09 08:37:10|8553.2|8552.3|8552.6|8551.7|8553.2|8552.3|8552.5|8551.6|16
1652085440000|2022-05-09 08:37:20|8552.7|8551.8|8552.6|8551.7|8553|8551.8|8552.5|8551.4|19
1652085450000|2022-05-09 08:37:30|8552.5|8551.6|8552.9|8552|8553|8552.1|8552.2|8551.1|16
1652085460000|2022-05-09 08:37:40|8552.8|8551.9|8553.2|8552.3|8553.6|8552.6|8552.8|8551.4|28
1652085470000|2022-05-09 08:37:50|8553.5|8552|8553|8552.1|8553.6|8552.5|8553|8551.9|23
1652085480000|2022-05-09 08:38:00|8553.3|8551.8|8553.4|8552.5|8553.8|8552.7|8553|8551.8|22
1652085490000|2022-05-09 08:38:10|8553.3|8552.4|8553.5|8552|8553.8|8552.6|8552.9|8552|29
1652085500000|2022-05-09 08:38:20|8553.6|8552.1|8553.1|8552.2|8553.6|8552.4|8552.9|8551.8|21
1652085510000|2022-05-09 08:38:30|8553.3|8552.4|8554|8552.5|8554.1|8552.9|8553.3|8552.2|27
1652085520000|2022-05-09 08:38:40|8554.1|8552.6|8553.6|8552.1|8554.1|8552.7|8553.4|8552.1|15
1652085530000|2022-05-09 08:38:50|8553.2|8552.3|8553.2|8552.3|8553.7|8552.6|8553.2|8552|15
1652085540000|2022-05-09 08:39:00|8553.1|8552.2|8553.5|8552|8553.5|8552.3|8553.1|8551.9|7
1652085550000|2022-05-09 08:39:10|8553.2|8552.3|8553.2|8551.7|8553.5|8552.3|8552.9|8551.7|8
1652085560000|2022-05-09 08:39:20|8553.3|8551.8|8553.7|8552.2|8553.7|8552.4|8553.2|8551.7|12
1652085570000|2022-05-09 08:39:30|8553.9|8552.4|8554.3|8552.8|8554.5|8553.3|8553.8|8552.3|23
1652085580000|2022-05-09 08:39:40|8554.4|8552.9|8555.5|8554|8555.6|8554.2|8554.4|8552.9|19
1652085590000|2022-05-09 08:39:50|8555.3|8553.8|8555.8|8554.3|8555.8|8554.6|8555.2|8553.7|16
1652085600000|2022-05-09 08:40:00|8555.7|8554.2|8555.1|8554.2|8556.1|8554.9|8555.1|8553.9|27
1652085610000|2022-05-09 08:40:10|8555.4|8553.9|8555|8554.1|8555.5|8554.3|8554.9|8553.7|20
1652085620000|2022-05-09 08:40:20|8555.1|8554.2|8555.8|8554.9|8556.1|8554.9|8555.1|8554.2|10
1652085630000|2022-05-09 08:40:30|8556.2|8554.7|8556.1|8554.6|8556.2|8554.9|8555.7|8554.6|7
1652085640000|2022-05-09 08:40:40|8556|8554.5|8556.6|8555.1|8556.6|8555.5|8555.9|8554.5|17
1652085650000|2022-05-09 08:40:50|8556.2|8555.3|8556.2|8555.3|8556.5|8555.5|8556.1|8555|13
1652085660000|2022-05-09 08:41:00|8556.1|8555.2|8555.7|8554.8|8556.1|8555.2|8555.6|8554.5|12
1652085670000|2022-05-09 08:41:10|8555.8|8554.9|8555.8|8554.9|8556.1|8555|8555.6|8554.5|13
1652085680000|2022-05-09 08:41:20|8555.9|8555|8556.5|8555|8556.7|8555.5|8555.9|8554.8|18
1652085690000|2022-05-09 08:41:30|8556.4|8554.9|8557.2|8555.7|8557.2|8556.2|8556|8554.8|23
1652085700000|2022-05-09 08:41:40|8557.3|8555.8|8557.5|8556|8557.5|8556.3|8556.9|8555.7|10
1652085710000|2022-05-09 08:41:50|8557.4|8555.9|8557.9|8556.4|8557.9|8556.7|8557.2|8555.9|14
1652085720000|2022-05-09 08:42:00|8558|8556.5|8557.8|8556.9|8558.1|8556.9|8557.4|8556.3|22
1652085730000|2022-05-09 08:42:10|8557.7|8556.8|8558.2|8556.7|8558.2|8556.8|8557.7|8556.5|11
1652085740000|2022-05-09 08:42:20|8557.9|8557|8557.9|8557|8557.9|8557|8557.6|8556.3|11
1652085750000|2022-05-09 08:42:30|8558.2|8556.7|8557.2|8555.7|8558.2|8556.9|8556.5|8555.3|14
1652085760000|2022-05-09 08:42:40|8557.1|8555.6|8558|8556.5|8558|8556.8|8557.1|8555.6|10
1652085770000|2022-05-09 08:42:50|8557.9|8556.4|8557.5|8556.6|8557.9|8556.7|8557.5|8556.4|3
1652085780000|2022-05-09 08:43:00|8557.4|8556.5|8557.1|8555.6|8557.4|8556.5|8556.5|8555.6|17
1652085790000|2022-05-09 08:43:10|8556.9|8556|8557.2|8555.7|8557.3|8556|8556.6|8555.4|12
1652085800000|2022-05-09 08:43:20|8557|8556.1|8556.6|8555.7|8557.1|8556.1|8556.5|8555.6|15
1652085810000|2022-05-09 08:43:30|8556.7|8555.8|8557.3|8555.8|8557.4|8556.1|8556.7|8555.5|13
1652085820000|2022-05-09 08:43:40|8557|8556.1|8557.4|8555.9|8557.4|8556.2|8557|8555.8|13
1652085830000|2022-05-09 08:43:50|8557.5|8556|8556.7|8555.8|8557.5|8556.4|8556.5|8555.4|15
1652085840000|2022-05-09 08:44:00|8556.6|8555.7|8556.6|8555.7|8556.9|8555.8|8556.4|8555.3|10
1652085850000|2022-05-09 08:44:10|8556.7|8555.8|8556.9|8556|8557|8556.1|8556.6|8555.7|14
1652085860000|2022-05-09 08:44:20|8557|8556.1|8556.7|8555.8|8557.2|8556.1|8556.5|8555.3|21
1652085870000|2022-05-09 08:44:30|8556.6|8555.7|8556.8|8555.3|8557|8556|8556.5|8555.3|16
1652085880000|2022-05-09 08:44:40|8556.7|8555.2|8556.5|8555.6|8556.7|8555.6|8556.3|8555.1|7
1652085890000|2022-05-09 08:44:50|8556.8|8555.3|8556.6|8555.7|8557.1|8555.9|8556.5|8555.2|16
1652085900000|2022-05-09 08:45:00|8556.5|8555.6|8555.6|8554.7|8556.5|8555.6|8555.5|8554.3|23
1652085910000|2022-05-09 08:45:10|8555.7|8554.8|8555.9|8555|8556.3|8555.1|8555.7|8554.5|22
1652085920000|2022-05-09 08:45:20|8555.8|8554.9|8556.8|8555.9|8557.3|8556.1|8555.8|8554.7|26
1652085930000|2022-05-09 08:45:30|8556.9|8556|8557.6|8556.7|8557.6|8556.7|8556.9|8555.7|19
1652085940000|2022-05-09 08:45:40|8557.9|8556.4|8557.3|8555.8|8558|8556.6|8557.1|8555.8|16
1652085950000|2022-05-09 08:45:50|8557.4|8555.9|8557.5|8556.6|8558.2|8557.1|8557.2|8555.7|14
1652085960000|2022-05-09 08:46:00|8557.4|8556.5|8556.4|8555.5|8557.4|8556.5|8556|8555.1|33
1652085970000|2022-05-09 08:46:10|8556.5|8555.6|8556.4|8554.9|8557|8555.7|8556|8554.9|14
1652085980000|2022-05-09 08:46:20|8556.2|8555.3|8556.7|8555.8|8557.2|8556.1|8556.1|8554.9|26
1652085990000|2022-05-09 08:46:30|8556.8|8555.9|8556.8|8555.9|8557.3|8556.2|8556.5|8555.4|24
1652086000000|2022-05-09 08:46:40|8557.1|8555.6|8557.1|8556.2|8557.4|8556.2|8556.7|8555.6|21
1652086010000|2022-05-09 08:46:50|8557.4|8555.9|8557.5|8556.6|8557.7|8556.6|8557.2|8555.9|15
1652086020000|2022-05-09 08:47:00|8557.7|8556.2|8557.7|8556.2|8558|8556.8|8557.3|8556.1|18
1652086030000|2022-05-09 08:47:10|8557.6|8556.1|8557.5|8556|8557.6|8556.4|8557.1|8555.8|12
1652086040000|2022-05-09 08:47:20|8557.6|8556.1|8557.2|8556.3|8557.6|8556.5|8557.2|8555.9|11
1652086050000|2022-05-09 08:47:30|8557.3|8556.4|8557.9|8556.4|8557.9|8556.6|8557.3|8556.1|10
1652086060000|2022-05-09 08:47:40|8557.8|8556.3|8557.4|8556.5|8557.9|8556.5|8557.4|8556.2|8
1652086070000|2022-05-09 08:47:50|8557.7|8556.2|8557.7|8556.8|8557.7|8556.8|8557.3|8556.1|8
1652086080000|2022-05-09 08:48:00|8557.9|8557|8557.5|8556.6|8558.4|8557.3|8557.5|8556.6|21
1652086090000|2022-05-09 08:48:10|8557.6|8556.7|8557.6|8556.7|8557.6|8556.7|8557.5|8556.6|5
1652086100000|2022-05-09 08:48:20|8557.7|8556.8|8558.2|8556.7|8558.2|8557.1|8557.6|8556.4|16
1652086110000|2022-05-09 08:48:30|8558.3|8556.8|8558.4|8556.9|8558.4|8556.9|8558.2|8556.7|12
1652086120000|2022-05-09 08:48:40|8558.3|8556.8|8557.7|8556.8|8558.3|8557.2|8557.7|8556.6|14
1652086130000|2022-05-09 08:48:50|8557.8|8556.9|8557.7|8556.8|8557.8|8556.9|8557.4|8556.5|11
1652086140000|2022-05-09 08:49:00|8557.6|8556.7|8558.4|8557.5|8558.4|8557.5|8557.4|8556.5|17
1652086150000|2022-05-09 08:49:10|8558.3|8557.4|8558|8557.1|8558.4|8557.5|8558|8557.1|17
1652086160000|2022-05-09 08:49:20|8558.3|8556.8|8556.9|8556|8558.3|8557.2|8556.8|8555.9|12
1652086170000|2022-05-09 08:49:30|8557|8556.1|8556.8|8555.9|8557.1|8556.2|8556.4|8555.5|20
1652086180000|2022-05-09 08:49:40|8557|8556.1|8556.7|8555.8|8557.1|8556.2|8556.5|8555.6|27
1652086190000|2022-05-09 08:49:50|8556.6|8555.7|8557.1|8556.2|8557.1|8556.2|8556.5|8555.6|20
1652086200000|2022-05-09 08:50:00|8557.2|8556.3|8557.3|8556.4|8557.9|8556.8|8556.7|8555.7|25
1652086210000|2022-05-09 08:50:10|8557.2|8556.3|8557.5|8556.6|8557.8|8556.6|8557|8556.1|32
1652086220000|2022-05-09 08:50:20|8557.6|8556.7|8557.1|8556.2|8558|8556.9|8557.1|8555.9|28
1652086230000|2022-05-09 08:50:30|8557.2|8556.3|8557|8556.1|8557.3|8556.4|8556.6|8555.6|28
1652086240000|2022-05-09 08:50:40|8557.3|8555.8|8557.4|8556.5|8557.7|8556.5|8556.9|8555.8|21
1652086250000|2022-05-09 08:50:50|8557.3|8556.4|8557.3|8556.4|8557.7|8556.5|8556.9|8555.8|18
1652086260000|2022-05-09 08:51:00|8557.2|8556.3|8557.8|8556.3|8557.8|8556.7|8557.1|8556.2|24
1652086270000|2022-05-09 08:51:10|8557.4|8556.5|8557.8|8556.3|8557.8|8556.6|8557.3|8556.2|13
1652086280000|2022-05-09 08:51:20|8557.7|8556.2|8557.2|8555.7|8557.7|8556.4|8556.8|8555.6|20
1652086290000|2022-05-09 08:51:30|8556.8|8555.9|8556.7|8555.8|8556.9|8556|8556.7|8555.8|8
1652086300000|2022-05-09 08:51:40|8556.6|8555.7|8556.2|8555.3|8556.8|8555.9|8556.2|8555.3|21
1652086310000|2022-05-09 08:51:50|8556.3|8555.4|8556.5|8555|8556.7|8555.5|8556.1|8554.9|16
1652086320000|2022-05-09 08:52:00|8556.4|8554.9|8556.1|8555.2|8556.6|8555.4|8556.1|8554.9|10
1652086330000|2022-05-09 08:52:10|8556.2|8555.3|8556.5|8555.6|8556.6|8555.6|8556.2|8555.1|16
1652086340000|2022-05-09 08:52:20|8557|8555.5|8556.8|8555.9|8557|8555.9|8556.4|8555.2|12
1652086350000|2022-05-09 08:52:30|8556.9|8556|8556.7|8555.8|8557.3|8556.2|8556.7|8555.8|12
1652086360000|2022-05-09 08:52:40|8557|8555.5|8556.7|8555.8|8557.1|8555.9|8556.6|8555.4|16
1652086370000|2022-05-09 08:52:50|8556.6|8555.7|8557.5|8556|8557.5|8556.2|8556.6|8555.4|22
1652086380000|2022-05-09 08:53:00|8557.4|8555.9|8557.5|8556.6|8557.5|8556.6|8557.2|8555.9|10
1652086390000|2022-05-09 08:53:10|8557.4|8556.5|8557.7|8556.2|8557.9|8556.8|8557.3|8556.1|18
1652086400000|2022-05-09 08:53:20|8557.3|8556.4|8557.8|8556.9|8557.8|8556.9|8557.3|8556.4|7
1652086410000|2022-05-09 08:53:30|8557.9|8557|8558.1|8557.2|8558.3|8557.2|8557.8|8556.8|7
1652086420000|2022-05-09 08:53:40|8558.2|8557.3|8558.3|8557.4|8558.6|8557.4|8558.1|8557.1|9
1652086430000|2022-05-09 08:53:50|8558.1|8557.2|8557.6|8556.7|8558.3|8557.2|8557.4|8556.2|21
1652086440000|2022-05-09 08:54:00|8557.7|8556.8|8557.5|8556.6|8557.9|8556.9|8557|8555.9|23
1652086450000|2022-05-09 08:54:10|8557.6|8556.7|8558.4|8557.5|8558.9|8557.6|8557.6|8556.7|20
1652086460000|2022-05-09 08:54:20|8558.5|8557.6|8558.3|8557.4|8558.6|8557.7|8558.1|8557|27
1652086470000|2022-05-09 08:54:30|8558.4|8557.5|8559|8558.1|8559.3|8558.2|8558.4|8557.3|30
1652086480000|2022-05-09 08:54:40|8559.1|8558.2|8559.1|8558.2|8559.6|8558.3|8558.9|8557.8|15
1652086490000|2022-05-09 08:54:50|8559.2|8558.3|8559.5|8558.6|8559.5|8558.6|8559.2|8558.3|15
1652086500000|2022-05-09 08:55:00|8559.6|8558.7|8560|8559.1|8560.1|8559.1|8559.4|8558.2|21
1652086510000|2022-05-09 08:55:10|8560.2|8559.3|8560.6|8559.1|8560.8|8559.6|8560.2|8559|24
1652086520000|2022-05-09 08:55:20|8560.7|8559.2|8560.2|8558.7|8561|8559.7|8559.9|8558.7|25
1652086530000|2022-05-09 08:55:30|8560.1|8558.6|8559.9|8559|8560.3|8559.1|8559.7|8558.6|18
1652086540000|2022-05-09 08:55:40|8560.2|8558.7|8559.8|8558.9|8560.2|8559.1|8559.6|8558.5|20
1652086550000|2022-05-09 08:55:50|8559.7|8558.8|8560.3|8559.4|8560.6|8559.4|8559.6|8558.7|25
1652086560000|2022-05-09 08:56:00|8560.2|8559.3|8559.5|8558.6|8560.6|8559.3|8559.2|8558.1|37
1652086570000|2022-05-09 08:56:10|8559.6|8558.7|8559.9|8559|8560.2|8559.1|8559.5|8558.4|27
1652086580000|2022-05-09 08:56:20|8560.2|8559.3|8560.6|8559.7|8560.8|8559.9|8560.2|8559.3|19
1652086590000|2022-05-09 08:56:30|8560.7|8559.8|8560.9|8560|8561.3|8560.1|8560.7|8559.7|14
1652086600000|2022-05-09 08:56:40|8560.8|8559.9|8560.7|8559.8|8560.8|8559.9|8560.5|8559.6|6
1652086610000|2022-05-09 08:56:50|8560.6|8559.7|8560.7|8559.8|8560.8|8559.9|8560.2|8559.3|21
1652086620000|2022-05-09 08:57:00|8560.6|8559.7|8560.1|8559.2|8560.6|8559.7|8560.1|8558.9|20
1652086630000|2022-05-09 08:57:10|8560.4|8559.5|8560.7|8559.2|8560.7|8559.6|8560.1|8559|17
1652086640000|2022-05-09 08:57:20|8560.6|8559.1|8559.6|8558.7|8560.6|8559.1|8559.5|8558.6|17
1652086650000|2022-05-09 08:57:30|8559.7|8558.8|8559.9|8559|8559.9|8559|8559.7|8558.8|16
1652086660000|2022-05-09 08:57:40|8559.8|8558.9|8560.4|8559.5|8560.4|8559.5|8559.8|8558.9|12
1652086670000|2022-05-09 08:57:50|8560.3|8559.4|8561|8560.1|8561|8560.1|8560.3|8559.2|21
1652086680000|2022-05-09 08:58:00|8561.3|8559.8|8561.9|8561|8561.9|8561|8560.7|8559.7|20
1652086690000|2022-05-09 08:58:10|8561.8|8560.9|8561.9|8561|8562.5|8561.6|8561.8|8560.9|25
1652086700000|2022-05-09 08:58:20|8561.8|8560.9|8561.9|8561|8562.1|8561|8561.7|8560.5|10
1652086710000|2022-05-09 08:58:30|8562|8561.1|8561.8|8560.9|8562.4|8561.4|8561.8|8560.7|17
1652086720000|2022-05-09 08:58:40|8561.7|8560.8|8562|8561.1|8562.5|8561.5|8561.7|8560.6|26
1652086730000|2022-05-09 08:58:50|8562.3|8560.8|8561.1|8560.2|8562.3|8561.2|8561.1|8560.1|17
1652086740000|2022-05-09 08:59:00|8561.2|8560.3|8562.1|8561.2|8562.1|8561.2|8561.1|8560|18
1652086750000|2022-05-09 08:59:10|8562|8561.1|8561.9|8561|8562.1|8561.2|8561.8|8560.9|25
1652086760000|2022-05-09 08:59:20|8562|8561.1|8562.5|8561.6|8562.5|8561.6|8561.9|8561|22
1652086770000|2022-05-09 08:59:30|8562.4|8561.5|8562.9|8562|8563.3|8562|8562.4|8561.2|25
1652086780000|2022-05-09 08:59:40|8562.8|8561.9|8563.2|8561.7|8563.2|8562.1|8562.6|8561.4|24
1652086790000|2022-05-09 08:59:50|8562.9|8562|8563.4|8562.5|8563.5|8562.6|8562.5|8561.6|27
1652086800000|2022-05-09 09:00:00|8563.5|8562.6|8562.5|8561.6|8563.5|8562.6|8562.4|8561.5|25
1652086810000|2022-05-09 09:00:10|8562.4|8561.5|8561.8|8560.3|8562.7|8561.8|8561.4|8560.3|25
1652086820000|2022-05-09 09:00:20|8561.1|8560.2|8560.3|8558.8|8561.3|8560.4|8559.8|8558.6|23
1652086830000|2022-05-09 09:00:30|8560.1|8559.2|8560.4|8559.5|8560.4|8559.5|8559.9|8558.7|13
1652086840000|2022-05-09 09:00:40|8560.2|8559.3|8559.5|8558.6|8560.2|8559.3|8559.4|8558.5|26
1652086850000|2022-05-09 09:00:50|8559.4|8558.5|8560.8|8559.9|8560.8|8559.9|8559.4|8558.3|19
1652086860000|2022-05-09 09:01:00|8561.1|8559.6|8561.2|8560.3|8561.6|8560.5|8560.9|8559.6|20
1652086870000|2022-05-09 09:01:10|8561.1|8560.2|8561.5|8560.6|8561.5|8560.6|8560.8|8559.5|26
1652086880000|2022-05-09 09:01:20|8561.7|8560.8|8561.7|8560.8|8562.4|8561.1|8561.6|8560.6|30
1652086890000|2022-05-09 09:01:30|8561.8|8560.9|8561.9|8561|8562.3|8561|8561.8|8560.7|11
1652086900000|2022-05-09 09:01:40|8562|8561.1|8562|8561.1|8562.2|8561.3|8561.7|8560.8|21
1652086910000|2022-05-09 09:01:50|8562.1|8561.2|8562.8|8561.9|8563.3|8562.1|8562|8561.1|21
1652086920000|2022-05-09 09:02:00|8562.9|8562|8563.4|8562.5|8563.5|8562.6|8562.6|8561.7|21
1652086930000|2022-05-09 09:02:10|8563.3|8562.4|8563.7|8562.8|8564.1|8563|8563.2|8562|20
1652086940000|2022-05-09 09:02:20|8563.6|8562.7|8563.7|8562.8|8564|8562.8|8563.4|8562.3|19
1652086950000|2022-05-09 09:02:30|8563.6|8562.7|8564|8562.5|8564.1|8562.9|8563.3|8562.4|16
1652086960000|2022-05-09 09:02:40|8564.1|8562.6|8563.7|8562.8|8564.1|8562.8|8563.7|8562.5|3
1652086970000|2022-05-09 09:02:50|8563.8|8562.9|8563.7|8562.8|8563.9|8563|8563.7|8562.8|4
1652086980000|2022-05-09 09:03:00|8563.8|8562.9|8563.2|8562.3|8564|8562.9|8563.1|8562.2|15
1652086990000|2022-05-09 09:03:10|8563.3|8562.4|8563.5|8562|8563.6|8562.5|8563.2|8562|7
1652087000000|2022-05-09 09:03:20|8563.2|8562.3|8563.4|8562.5|8563.4|8562.5|8563.2|8562.3|9
1652087010000|2022-05-09 09:03:30|8563.6|8562.7|8563|8562.1|8563.8|8562.8|8563|8562.1|17
1652087020000|2022-05-09 09:03:40|8563.2|8561.7|8563.3|8562.4|8563.7|8562.6|8562.8|8561.7|21
1652087030000|2022-05-09 09:03:50|8563.2|8562.3|8563.8|8562.3|8563.8|8562.6|8563.2|8561.9|13
1652087040000|2022-05-09 09:04:00|8563.6|8562.7|8563.9|8562.4|8564.2|8563|8563.5|8562.4|21
1652087050000|2022-05-09 09:04:10|8564|8562.5|8563.7|8562.2|8564|8562.8|8563.4|8562.2|24
1652087060000|2022-05-09 09:04:20|8563.8|8562.3|8563.5|8562.6|8564.1|8562.8|8562.9|8562|22
1652087070000|2022-05-09 09:04:30|8563.7|8562.8|8563.9|8563|8564.1|8563.2|8563.7|8562.4|16
1652087080000|2022-05-09 09:04:40|8563.8|8562.9|8564|8563.1|8564.3|8563.3|8563.8|8562.8|19
1652087090000|2022-05-09 09:04:50|8564.2|8563.3|8564.2|8563.3|8564.6|8563.5|8564|8562.9|21
1652087100000|2022-05-09 09:05:00|8564.3|8563.4|8565.2|8564.3|8565.8|8564.6|8564.2|8563|35
1652087110000|2022-05-09 09:05:10|8565.1|8564.2|8564|8563.1|8565.5|8564.2|8564|8563.1|36
1652087120000|2022-05-09 09:05:20|8564.1|8563.2|8564.6|8563.7|8565|8564|8564.1|8563.2|21
1652087130000|2022-05-09 09:05:30|8564.5|8563.6|8564.5|8563.6|8564.9|8563.7|8564.4|8563.3|11
1652087140000|2022-05-09 09:05:40|8564.4|8563.5|8564.9|8564|8564.9|8564|8564.4|8563.5|15
1652087150000|2022-05-09 09:05:50|8564.8|8563.9|8565.1|8564.2|8565.2|8564.3|8564.7|8563.6|13
1652087160000|2022-05-09 09:06:00|8565.2|8564.3|8565.1|8564.2|8565.7|8564.5|8564.8|8563.9|25
1652087170000|2022-05-09 09:06:10|8565.4|8563.9|8566|8564.5|8566|8564.7|8565.2|8563.9|18
1652087180000|2022-05-09 09:06:20|8566.1|8564.6|8565.5|8564.6|8566.1|8564.9|8565.1|8564.2|32
1652087190000|2022-05-09 09:06:30|8565.4|8564.5|8565.3|8564.4|8565.7|8564.6|8565.2|8564|20
1652087200000|2022-05-09 09:06:40|8565.2|8564.3|8565.6|8564.7|8566|8564.8|8565.1|8564.2|10
1652087210000|2022-05-09 09:06:50|8565.9|8564.4|8565.7|8564.8|8565.9|8564.9|8565.7|8564.4|6
1652087220000|2022-05-09 09:07:00|8565.8|8564.9|8565.2|8564.3|8565.8|8564.9|8565.2|8564.3|15
1652087230000|2022-05-09 09:07:10|8565.3|8564.4|8566.9|8566|8567.2|8566|8564.9|8564|18
1652087240000|2022-05-09 09:07:20|8567|8566.1|8566.8|8565.9|8567|8566.1|8566.6|8565.4|18
1652087250000|2022-05-09 09:07:30|8567.1|8565.6|8566.4|8565.5|8567.2|8565.9|8566.3|8565.4|10
1652087260000|2022-05-09 09:07:40|8566.3|8565.4|8566.2|8564.7|8566.3|8565.4|8565.9|8564.7|14
1652087270000|2022-05-09 09:07:50|8565.7|8564.8|8564.1|8563.2|8565.7|8564.8|8564|8562.9|21
1652087280000|2022-05-09 09:08:00|8564|8563.1|8563.7|8562.8|8564.4|8563.2|8563.7|8562.4|19
1652087290000|2022-05-09 09:08:10|8563.8|8562.9|8563.7|8562.8|8563.9|8563|8563.7|8562.8|8
1652087300000|2022-05-09 09:08:20|8563.8|8562.9|8562.7|8561.8|8563.9|8562.9|8562.7|8561.6|21
1652087310000|2022-05-09 09:08:30|8562.5|8561.6|8562.4|8561.5|8562.9|8561.7|8562.2|8561|27
1652087320000|2022-05-09 09:08:40|8562.7|8561.2|8560.9|8560|8562.8|8561.4|8560.9|8559.8|25
1652087330000|2022-05-09 09:08:50|8561.3|8559.8|8560.7|8559.8|8561.4|8560.1|8560.7|8559.6|22
1652087340000|2022-05-09 09:09:00|8561|8559.5|8560.1|8559.2|8561|8559.8|8560|8558.8|21
1652087350000|2022-05-09 09:09:10|8560.5|8559|8559.8|8558.9|8560.5|8559.3|8559.6|8558.5|23
1652087360000|2022-05-09 09:09:20|8559.9|8559|8560.6|8559.7|8560.7|8559.8|8559.9|8558.8|19
1652087370000|2022-05-09 09:09:30|8560.7|8559.8|8560.9|8560|8561.4|8560.1|8560.3|8559.4|24
1652087380000|2022-05-09 09:09:40|8561|8560.1|8560.7|8559.8|8561|8560.1|8560.7|8559.8|13
1652087390000|2022-05-09 09:09:50|8560.6|8559.7|8560.4|8559.5|8560.8|8559.9|8560.4|8559.5|16
1652087400000|2022-05-09 09:10:00|8560.3|8559.4|8560.1|8559.2|8560.3|8559.4|8560|8559.1|9
1652087410000|2022-05-09 09:10:10|8560|8559.1|8560.1|8559.2|8560.1|8559.2|8559.7|8558.8|19
1652087420000|2022-05-09 09:10:20|8560|8559.1|8560|8559.1|8560.4|8559.5|8559.9|8559|29
1652087430000|2022-05-09 09:10:30|8559.9|8559|8559.6|8558.7|8560.1|8559.2|8559.2|8558.3|25
1652087440000|2022-05-09 09:10:40|8559.7|8558.8|8559.5|8558.6|8559.8|8558.9|8559.4|8558.5|12
1652087450000|2022-05-09 09:10:50|8559.4|8558.5|8559.6|8558.7|8559.8|8558.7|8559.2|8558.2|19
1652087460000|2022-05-09 09:11:00|8559.5|8558.6|8559.4|8558.5|8559.6|8558.7|8559.1|8558.1|22
1652087470000|2022-05-09 09:11:10|8559.3|8558.4|8559.5|8558|8559.6|8558.5|8559.1|8558|21
1652087480000|2022-05-09 09:11:20|8559.6|8558.1|8559.7|8558.8|8560|8558.9|8559.5|8558|26
1652087490000|2022-05-09 09:11:30|8559.6|8558.7|8559.5|8558.6|8559.9|8559|8559.5|8558.3|14
1652087500000|2022-05-09 09:11:40|8559.6|8558.7|8559.7|8558.8|8559.7|8558.8|8559.5|8558.6|14
1652087510000|2022-05-09 09:11:50|8559.6|8558.7|8559|8558.1|8559.8|8558.8|8559|8558.1|21
1652087520000|2022-05-09 09:12:00|8558.9|8558|8558.5|8557.6|8559|8558.1|8558.5|8557.6|12
1652087530000|2022-05-09 09:12:10|8558.4|8557.5|8557.8|8556.9|8558.5|8557.5|8557.8|8556.9|17
1652087540000|2022-05-09 09:12:20|8557.9|8557|8558|8557.1|8558.5|8557.3|8557.7|8556.8|25
1652087550000|2022-05-09 09:12:30|8557.9|8557|8558.7|8557.8|8558.9|8557.8|8557.9|8556.7|29
1652087560000|2022-05-09 09:12:40|8558.6|8557.7|8558.6|8557.7|8558.9|8557.8|8557.8|8556.7|34
1652087570000|2022-05-09 09:12:50|8558.7|8557.8|8558.9|8557.4|8558.9|8557.8|8558.5|8557.3|15
1652087580000|2022-05-09 09:13:00|8558.7|8557.8|8558.6|8557.7|8559|8557.9|8558.5|8557.5|17
1652087590000|2022-05-09 09:13:10|8558.7|8557.8|8557.9|8557|8558.7|8557.8|8557.9|8557|18
1652087600000|2022-05-09 09:13:20|8557.8|8556.9|8557.1|8556.2|8558.1|8556.9|8557.1|8556.2|22
1652087610000|2022-05-09 09:13:30|8557.2|8556.3|8557.5|8556.6|8557.9|8557|8557.2|8556.3|26
1652087620000|2022-05-09 09:13:40|8557.6|8556.7|8557.8|8556.9|8557.9|8557|8557.5|8556.6|11
1652087630000|2022-05-09 09:13:50|8557.9|8557|8558.6|8557.7|8558.6|8557.7|8557.6|8556.6|15
1652087640000|2022-05-09 09:14:00|8558.9|8557.4|8558.4|8556.9|8558.9|8557.7|8558|8556.8|16
1652087650000|2022-05-09 09:14:10|8558.3|8556.8|8558.2|8557.3|8558.6|8557.5|8558.2|8556.8|13
1652087660000|2022-05-09 09:14:20|8558.3|8557.4|8558.2|8557.3|8558.3|8557.4|8558.1|8557.2|12
1652087670000|2022-05-09 09:14:30|8558.1|8557.2|8557.6|8556.7|8558.2|8557.2|8557.6|8556.6|16
1652087680000|2022-05-09 09:14:40|8557.7|8556.8|8557.2|8556.3|8557.7|8556.8|8557|8555.9|16
1652087690000|2022-05-09 09:14:50|8557.1|8556.2|8557.3|8556.4|8557.5|8556.5|8556.8|8555.9|16
1652087700000|2022-05-09 09:15:00|8557.2|8556.3|8556.5|8555|8557.4|8556.5|8556.3|8555|29
1652087710000|2022-05-09 09:15:10|8556.6|8555.1|8555.8|8554.3|8556.7|8555.5|8555.3|8554.1|37
1652087720000|2022-05-09 09:15:20|8555.5|8554.6|8555.5|8554.6|8556.1|8554.9|8555.5|8554.4|16
1652087730000|2022-05-09 09:15:30|8555.6|8554.7|8555.7|8554.8|8556.2|8555.2|8555.5|8554.4|31
1652087740000|2022-05-09 09:15:40|8555.9|8555|8554.8|8553.9|8555.9|8555|8554.8|8553.6|28
1652087750000|2022-05-09 09:15:50|8554.7|8553.8|8554.8|8553.9|8554.9|8554|8554.7|8553.8|12
1652087760000|2022-05-09 09:16:00|8555.1|8553.6|8554.2|8553.3|8555.1|8554.1|8554.2|8553.3|20
1652087770000|2022-05-09 09:16:10|8554.1|8553.2|8554.2|8553.3|8554.8|8553.5|8554.1|8553.2|4
1652087780000|2022-05-09 09:16:20|8554.3|8553.4|8554.5|8553.6|8555.3|8554|8554|8553|29
1652087790000|2022-05-09 09:16:30|8554.6|8553.7|8554.8|8553.9|8554.9|8554|8554.5|8553.6|16
1652087800000|2022-05-09 09:16:40|8554.7|8553.8|8554.7|8553.8|8555|8554.1|8554.6|8553.7|14
1652087810000|2022-05-09 09:16:50|8554.8|8553.9|8555.3|8554.4|8555.8|8554.6|8554.7|8553.6|22
1652087820000|2022-05-09 09:17:00|8555.4|8554.5|8555.3|8554.4|8555.6|8554.6|8555.2|8554.1|17
1652087830000|2022-05-09 09:17:10|8555.4|8554.5|8556.1|8555.2|8556.3|8555.3|8555.3|8554.4|29
1652087840000|2022-05-09 09:17:20|8556|8555.1|8556.9|8556|8557|8556.1|8556|8555.1|19
1652087850000|2022-05-09 09:17:30|8556.8|8555.9|8556.7|8555.8|8556.9|8556|8556.6|8555.7|14
1652087860000|2022-05-09 09:17:40|8556.8|8555.9|8556.7|8555.8|8556.9|8555.9|8556.6|8555.4|9
1652087870000|2022-05-09 09:17:50|8556.8|8555.9|8557.2|8556.3|8557.4|8556.3|8556.8|8555.6|21
1652087880000|2022-05-09 09:18:00|8557.1|8556.2|8556.4|8555.5|8557.1|8556.2|8556.4|8555.5|11
1652087890000|2022-05-09 09:18:10|8556.5|8555.6|8556.3|8555.4|8556.5|8555.6|8556.1|8555.2|19
1652087900000|2022-05-09 09:18:20|8556.2|8555.3|8556.8|8555.9|8557.4|8556.1|8556.1|8555|24
1652087910000|2022-05-09 09:18:30|8556.9|8556|8557|8556.1|8557.3|8556.1|8556.5|8555.6|28
1652087920000|2022-05-09 09:18:40|8557.3|8556.4|8557.1|8555.6|8557.7|8556.5|8556.7|8555.5|21
1652087930000|2022-05-09 09:18:50|8556.7|8555.8|8556.1|8555.2|8557|8556|8556|8554.9|29
1652087940000|2022-05-09 09:19:00|8556.2|8555.3|8557.1|8556.2|8557.6|8556.6|8556|8554.9|31
1652087950000|2022-05-09 09:19:10|8557.4|8555.9|8557.7|8556.8|8558.1|8556.9|8557.1|8555.9|29
1652087960000|2022-05-09 09:19:20|8558|8556.5|8557|8556.1|8558|8556.7|8557|8555.9|25
1652087970000|2022-05-09 09:19:30|8557.1|8556.2|8557.5|8556.6|8557.6|8556.6|8557|8555.8|24
1652087980000|2022-05-09 09:19:40|8557.6|8556.7|8558|8557.1|8558.6|8557.4|8557.5|8556.6|26
1652087990000|2022-05-09 09:19:50|8558.1|8557.2|8558.4|8556.9|8558.6|8557.4|8557.9|8556.8|19
1652088000000|2022-05-09 09:20:00|8558.5|8557|8557.8|8556.9|8558.5|8557.4|8557.7|8556.6|24
1652088010000|2022-05-09 09:20:10|8557.9|8557|8558|8557.1|8558.5|8557.4|8557.8|8556.7|26
1652088020000|2022-05-09 09:20:20|8558.1|8557.2|8558.1|8556.6|8558.4|8557.2|8557.9|8556.6|17
1652088030000|2022-05-09 09:20:30|8557.7|8556.8|8558.3|8557.4|8558.4|8557.5|8557.7|8556.6|27
1652088040000|2022-05-09 09:20:40|8558.2|8557.3|8558.1|8557.2|8558.5|8557.5|8557.8|8556.9|20
1652088050000|2022-05-09 09:20:50|8558|8557.1|8558|8557.1|8558.4|8557.2|8557.9|8556.7|33
1652088060000|2022-05-09 09:21:00|8557.9|8557|8558.1|8557.2|8558.4|8557.2|8557.4|8556.3|30
1652088070000|2022-05-09 09:21:10|8558.2|8557.3|8558.2|8557.3|8558.5|8557.3|8558|8556.9|22
1652088080000|2022-05-09 09:21:20|8558.1|8557.2|8559.4|8557.9|8559.4|8558.2|8558|8556.9|21
1652088090000|2022-05-09 09:21:30|8559.5|8558|8559.4|8558.5|8559.8|8558.6|8559.1|8557.8|24
1652088100000|2022-05-09 09:21:40|8559.3|8558.4|8559.3|8558.4|8559.7|8558.5|8559.2|8558.1|17
1652088110000|2022-05-09 09:21:50|8559.4|8558.5|8559.4|8557.9|8559.4|8558.5|8558.6|8557.5|20
1652088120000|2022-05-09 09:22:00|8559.1|8558.2|8558.6|8557.7|8559.4|8558.2|8558.5|8557.3|24
1652088130000|2022-05-09 09:22:10|8558.5|8557.6|8559|8558.1|8559.2|8558.2|8558.5|8557.4|19
1652088140000|2022-05-09 09:22:20|8559.1|8558.2|8559.1|8558.2|8559.4|8558.5|8559|8558.1|17
1652088150000|2022-05-09 09:22:30|8559.5|8558.6|8559.5|8558.6|8560.3|8559.1|8559.5|8558.4|24
1652088160000|2022-05-09 09:22:40|8559.4|8558.5|8559.7|8558.8|8560|8558.9|8559.4|8558.3|23
1652088170000|2022-05-09 09:22:50|8559.6|8558.7|8559.5|8558.6|8559.7|8558.8|8559.5|8558.6|10
1652088180000|2022-05-09 09:23:00|8559.6|8558.7|8560.2|8559.3|8560.3|8559.4|8559.5|8558.6|23
1652088190000|2022-05-09 09:23:10|8560.3|8559.4|8560.1|8559.2|8560.4|8559.4|8559.8|8558.7|16
1652088200000|2022-05-09 09:23:20|8560.2|8559.3|8559.3|8558.4|8560.4|8559.5|8559.3|8558.3|24
1652088210000|2022-05-09 09:23:30|8559.7|8558.2|8559.5|8558|8559.7|8558.5|8559|8557.9|28
1652088220000|2022-05-09 09:23:40|8559.6|8558.1|8558.6|8557.7|8559.6|8558.2|8558.6|8557.7|22
1652088230000|2022-05-09 09:23:50|8558.5|8557.6|8558.2|8557.3|8558.8|8557.6|8558.2|8557|18
1652088240000|2022-05-09 09:24:00|8558.3|8557.4|8558.4|8557.5|8558.9|8557.9|8558.2|8557.3|24
1652088250000|2022-05-09 09:24:10|8558.3|8557.4|8557.9|8557|8558.3|8557.4|8557.9|8557|14
1652088260000|2022-05-09 09:24:20|8558|8557.1|8557.8|8556.9|8558.2|8557.2|8557.7|8556.5|22
1652088270000|2022-05-09 09:24:30|8558.1|8556.6|8558.1|8557.2|8558.7|8557.3|8557.8|8556.5|30
1652088280000|2022-05-09 09:24:40|8558.2|8557.3|8558|8557.1|8558.3|8557.3|8557.9|8556.8|8
1652088290000|2022-05-09 09:24:50|8558.1|8557.2|8557.9|8557|8558.3|8557.2|8557.6|8556.4|19
1652088300000|2022-05-09 09:25:00|8557.8|8556.9|8558.2|8556.7|8558.2|8556.9|8557.5|8556.3|20
1652088310000|2022-05-09 09:25:10|8557.5|8556.6|8556.4|8555.5|8557.8|8556.8|8556.2|8555|37
1652088320000|2022-05-09 09:25:20|8556.5|8555.6|8556.5|8555|8556.9|8555.6|8556.2|8555|20
1652088330000|2022-05-09 09:25:30|8556.1|8555.2|8555.7|8554.8|8556.4|8555.2|8555.6|8554.5|18
1652088340000|2022-05-09 09:25:40|8556|8554.5|8555.5|8554.6|8556.1|8554.8|8555.5|8554.2|31
1652088350000|2022-05-09 09:25:50|8555.6|8554.7|8556|8555.1|8556.3|8555.2|8555.5|8554.4|23
1652088360000|2022-05-09 09:26:00|8556.1|8555.2|8555.9|8554.4|8556.2|8555.2|8555.6|8554.4|17
1652088370000|2022-05-09 09:26:10|8556.1|8554.6|8556.2|8554.7|8556.2|8555.1|8555.3|8554.2|33
1652088380000|2022-05-09 09:26:20|8556.3|8554.8|8556.2|8555.3|8556.8|8555.6|8555.9|8554.8|34
1652088390000|2022-05-09 09:26:30|8556.5|8555|8556.4|8554.9|8556.5|8555.3|8556|8554.9|8
1652088400000|2022-05-09 09:26:40|8556.3|8554.8|8556.3|8554.8|8556.4|8555.1|8555.9|8554.6|20
1652088410000|2022-05-09 09:26:50|8556.4|8554.9|8555.9|8555|8556.4|8555.1|8555.9|8554.9|5
1652088420000|2022-05-09 09:27:00|8556|8555.1|8556.2|8554.7|8556.4|8555.3|8555.9|8554.6|24
1652088430000|2022-05-09 09:27:10|8556.1|8554.6|8556.7|8555.2|8556.8|8555.6|8555.8|8554.5|24
1652088440000|2022-05-09 09:27:20|8556.2|8555.3|8556|8554.5|8556.4|8555.3|8555.5|8554.4|17
1652088450000|2022-05-09 09:27:30|8556.1|8554.6|8556.9|8556|8556.9|8556|8555.7|8554.6|10
1652088460000|2022-05-09 09:27:40|8556.8|8555.9|8557|8556.1|8557.4|8556.1|8556.5|8555.6|18
1652088470000|2022-05-09 09:27:50|8557.2|8555.7|8557.2|8555.7|8557.2|8556|8556.7|8555.6|7
1652088480000|2022-05-09 09:28:00|8557.3|8555.8|8556.5|8555.6|8557.3|8556.1|8556.4|8555.5|19
1652088490000|2022-05-09 09:28:10|8556.6|8555.7|8556.8|8555.9|8556.8|8555.9|8556.5|8555.6|14
1652088500000|2022-05-09 09:28:20|8556.7|8555.8|8556.4|8555.5|8557.3|8556.2|8556.3|8555.4|20
1652088510000|2022-05-09 09:28:30|8556.5|8555.6|8556.5|8555.6|8556.7|8555.6|8556.2|8555.1|16
1652088520000|2022-05-09 09:28:40|8556.9|8556|8557|8555.5|8557.1|8556|8556.5|8555.4|31
1652088530000|2022-05-09 09:28:50|8557.1|8555.6|8557.1|8555.6|8557.3|8556.1|8556.8|8555.5|22
1652088540000|2022-05-09 09:29:00|8556.8|8555.9|8556.6|8555.7|8557.3|8556.1|8556.6|8555.4|29
1652088550000|2022-05-09 09:29:10|8556.7|8555.8|8557.1|8555.6|8557.3|8556|8556.6|8555.4|28
1652088560000|2022-05-09 09:29:20|8557.2|8555.7|8556.5|8555.6|8557.2|8555.8|8556.5|8555.3|14
1652088570000|2022-05-09 09:29:30|8556.6|8555.7|8556.9|8555.4|8557.1|8555.9|8556.5|8555.4|24
1652088580000|2022-05-09 09:29:40|8556.5|8555.6|8556.5|8555.6|8556.9|8555.7|8556.3|8555.3|23
1652088590000|2022-05-09 09:29:50|8556.4|8555.5|8556.3|8555.4|8556.7|8555.5|8556.1|8555|19
1652088600000|2022-05-09 09:30:00|8556.2|8555.3|8555.4|8554.5|8556.6|8555.5|8555.4|8554.2|32
1652088610000|2022-05-09 09:30:10|8555.3|8554.4|8555.8|8554.9|8556.2|8555|8555.3|8554.4|23
1652088620000|2022-05-09 09:30:20|8555.9|8555|8555.5|8554.6|8556.2|8555|8555.4|8554.2|22
1652088630000|2022-05-09 09:30:30|8555.6|8554.7|8555.5|8554.6|8556|8554.7|8555.2|8554.1|17
1652088640000|2022-05-09 09:30:40|8555.4|8554.5|8555.8|8554.9|8556.1|8555|8555.3|8554.4|14
1652088650000|2022-05-09 09:30:50|8555.9|8555|8555.8|8554.9|8555.9|8555|8555.6|8554.7|16
1652088660000|2022-05-09 09:31:00|8555.9|8555|8555.8|8554.9|8556.1|8555|8555.7|8554.5|10
1652088670000|2022-05-09 09:31:10|8555.7|8554.8|8555.6|8554.7|8555.9|8555|8555.5|8554.6|13
1652088680000|2022-05-09 09:31:20|8555.7|8554.8|8555.7|8554.8|8556|8554.8|8555.6|8554.3|16
1652088690000|2022-05-09 09:31:30|8555.6|8554.7|8556.3|8555.4|8556.3|8555.4|8555.6|8554.7|13
1652088700000|2022-05-09 09:31:40|8556.2|8555.3|8556.3|8555.4|8556.7|8555.7|8555.8|8554.9|21
1652088710000|2022-05-09 09:31:50|8556.6|8555.1|8555.9|8555|8556.6|8555.6|8555.6|8554.7|19
1652088720000|2022-05-09 09:32:00|8556|8555.1|8556.4|8554.9|8556.8|8555.7|8556|8554.8|22
1652088730000|2022-05-09 09:32:10|8556.1|8555.2|8556.1|8555.2|8556.5|8555.4|8556|8554.9|16
1652088740000|2022-05-09 09:32:20|8555.9|8555|8556.1|8555.2|8556.5|8555.3|8555.9|8554.7|18
1652088750000|2022-05-09 09:32:30|8556.2|8555.3|8555.9|8555|8556.4|8555.5|8555.9|8555|20
1652088760000|2022-05-09 09:32:40|8555.8|8554.9|8556.2|8555.3|8556.2|8555.3|8555.7|8554.8|14
1652088770000|2022-05-09 09:32:50|8556.1|8555.2|8557.1|8556.2|8557.1|8556.2|8555.9|8555|16
1652088780000|2022-05-09 09:33:00|8557|8556.1|8557.1|8556.2|8557.1|8556.2|8556.8|8555.9|17
1652088790000|2022-05-09 09:33:10|8557|8556.1|8556.7|8555.8|8557|8556.1|8556.6|8555.4|15
1652088800000|2022-05-09 09:33:20|8556.6|8555.7|8556.6|8555.7|8556.9|8556|8556.5|8555.6|19
1652088810000|2022-05-09 09:33:30|8556.7|8555.8|8556.7|8555.8|8557.1|8556|8556.6|8555.6|23
1652088820000|2022-05-09 09:33:40|8556.5|8555.6|8556.8|8555.3|8556.8|8555.8|8556.1|8555.2|32
1652088830000|2022-05-09 09:33:50|8556.5|8555.6|8556.5|8555.6|8557|8556|8556.4|8555.5|18
1652088840000|2022-05-09 09:34:00|8556.3|8555.4|8556.8|8555.9|8557.3|8556|8556.2|8555.3|23
1652088850000|2022-05-09 09:34:10|8556.9|8556|8556.4|8555.5|8556.9|8556|8556.2|8555.3|10
1652088860000|2022-05-09 09:34:20|8556.3|8555.4|8556.3|8555.4|8556.4|8555.5|8556.3|8555.4|9
1652088870000|2022-05-09 09:34:30|8556.4|8555.5|8556.7|8555.8|8557|8556.1|8556.4|8555.5|20
1652088880000|2022-05-09 09:34:40|8556.9|8556|8557.3|8555.8|8557.3|8556.2|8556.9|8555.7|15
1652088890000|2022-05-09 09:34:50|8556.9|8556|8557.2|8556.3|8557.2|8556.3|8556.9|8556|6
1652088900000|2022-05-09 09:35:00|8557.5|8556|8557.3|8556.4|8557.5|8556.4|8557.3|8556|2
1652088910000|2022-05-09 09:35:10|8557.2|8556.3|8558|8556.5|8558.2|8557|8557.2|8556.3|22
1652088920000|2022-05-09 09:35:20|8557.6|8556.7|8557.7|8556.2|8558.1|8556.9|8557.4|8556.2|21
1652088930000|2022-05-09 09:35:30|8557.6|8556.1|8558.2|8556.7|8558.2|8557|8557.3|8556.1|25
1652088940000|2022-05-09 09:35:40|8557.8|8556.9|8557.9|8557|8558.2|8557|8557.7|8556.6|18
1652088950000|2022-05-09 09:35:50|8557.8|8556.9|8557.7|8556.8|8558.1|8557|8557.7|8556.6|8
1652088960000|2022-05-09 09:36:00|8557.6|8556.7|8557.1|8556.2|8557.7|8556.8|8557|8556.1|22
1652088970000|2022-05-09 09:36:10|8557.2|8556.3|8557.1|8556.2|8557.3|8556.4|8557|8556.1|10
1652088980000|2022-05-09 09:36:20|8557.2|8556.3|8557.1|8556.2|8557.2|8556.3|8557.1|8556.2|2
1652088990000|2022-05-09 09:36:30|8557.2|8556.3|8557.3|8556.4|8558|8556.8|8557.2|8556.3|18
1652089000000|2022-05-09 09:36:40|8557.1|8556.2|8557.2|8556.3|8557.5|8556.5|8557.1|8556|14
1652089010000|2022-05-09 09:36:50|8557.1|8556.2|8556.6|8555.7|8557.3|8556.4|8556.6|8555.4|18
1652089020000|2022-05-09 09:37:00|8556.8|8555.9|8556.8|8555.3|8557.2|8556|8556.6|8555.3|19
1652089030000|2022-05-09 09:37:10|8556.3|8555.4|8556.5|8555|8556.7|8555.6|8556.1|8555|17
1652089040000|2022-05-09 09:37:20|8556.2|8555.3|8557|8555.5|8557|8555.8|8556.2|8555|16
1652089050000|2022-05-09 09:37:30|8556.7|8555.8|8557|8555.5|8557|8555.9|8556.6|8555.5|14
1652089060000|2022-05-09 09:37:40|8556.7|8555.8|8556.6|8555.7|8557|8555.8|8556.4|8555.5|9
1652089070000|2022-05-09 09:37:50|8556.8|8555.9|8556.5|8555.6|8556.8|8555.9|8556.5|8555.6|9
1652089080000|2022-05-09 09:38:00|8556|8555.1|8555.9|8554.4|8556|8555.1|8555.5|8554.4|6
1652089090000|2022-05-09 09:38:10|8555.6|8554.7|8555.7|8554.8|8556.3|8555.2|8555.6|8554.7|19
1652089100000|2022-05-09 09:38:20|8555.6|8554.7|8555.8|8554.9|8556.3|8555.3|8555.4|8554.5|19
1652089110000|2022-05-09 09:38:30|8556.1|8554.6|8555.6|8554.7|8556.1|8554.9|8555.5|8554.5|13
1652089120000|2022-05-09 09:38:40|8555.4|8554.5|8555.8|8554.3|8556|8554.8|8555.3|8554.3|13
1652089130000|2022-05-09 09:38:50|8555.7|8554.2|8554.5|8553.6|8555.7|8554.2|8554.4|8553.2|25
1652089140000|2022-05-09 09:39:00|8554.4|8553.5|8554.7|8553.2|8554.9|8553.8|8554.3|8553.1|23
1652089150000|2022-05-09 09:39:10|8554.8|8553.3|8554.5|8553.6|8554.8|8553.7|8554.4|8553.3|10
1652089160000|2022-05-09 09:39:20|8554.6|8553.7|8555.1|8554.2|8555.6|8554.4|8554.6|8553.7|12
1652089170000|2022-05-09 09:39:30|8554.9|8554|8555.4|8554.5|8555.4|8554.5|8554.9|8553.8|20
1652089180000|2022-05-09 09:39:40|8555.7|8554.2|8555.7|8554.8|8555.8|8554.9|8555.4|8554.2|18
1652089190000|2022-05-09 09:39:50|8555.6|8554.7|8555.6|8554.7|8556|8554.8|8555.3|8554.4|20
1652089200000|2022-05-09 09:40:00|8555.5|8554.6|8555.7|8554.8|8556.2|8555.1|8555.5|8554.5|25
1652089210000|2022-05-09 09:40:10|8555.6|8554.7|8555.8|8554.9|8556.4|8555.1|8555.6|8554.5|18
1652089220000|2022-05-09 09:40:20|8555.9|8555|8555.8|8554.3|8556|8555|8555.3|8554.1|17
1652089230000|2022-05-09 09:40:30|8555.7|8554.2|8556.1|8555.2|8556.5|8555.2|8555.7|8554.2|25
1652089240000|2022-05-09 09:40:40|8556|8555.1|8556.5|8555|8556.5|8555.3|8555.9|8554.9|12
1652089250000|2022-05-09 09:40:50|8556.6|8555.1|8556.7|8555.8|8556.8|8555.9|8556|8554.8|28
1652089260000|2022-05-09 09:41:00|8556.8|8555.9|8557.5|8556|8557.5|8556.2|8556.2|8555.3|28
1652089270000|2022-05-09 09:41:10|8557.2|8556.3|8557.7|8556.2|8557.8|8556.6|8557.1|8556.2|11
1652089280000|2022-05-09 09:41:20|8557.4|8556.5|8557.8|8556.3|8557.8|8556.6|8557.3|8556.1|12
1652089290000|2022-05-09 09:41:30|8557.7|8556.2|8557.5|8556.6|8557.9|8556.7|8556.9|8555.6|19
1652089300000|2022-05-09 09:41:40|8557.9|8556.4|8558.3|8557.4|8558.3|8557.4|8557.5|8556.3|24
1652089310000|2022-05-09 09:41:50|8558.4|8557.5|8558.6|8557.7|8558.7|8557.8|8558.4|8557.5|11
1652089320000|2022-05-09 09:42:00|8558.7|8557.8|8558.6|8557.7|8559|8557.8|8558.1|8557.2|14
1652089330000|2022-05-09 09:42:10|8558.8|8557.3|8558.6|8557.7|8559|8557.8|8558.4|8557.3|15
1652089340000|2022-05-09 09:42:20|8558.7|8557.8|8558.7|8557.8|8558.7|8557.8|8558.6|8557.7|5
1652089350000|2022-05-09 09:42:30|8558.8|8557.9|8560.1|8558.6|8560.4|8559.1|8558.8|8557.9|23
1652089360000|2022-05-09 09:42:40|8560|8558.5|8559.5|8558.6|8560.1|8559.1|8559.4|8558.2|24
1652089370000|2022-05-09 09:42:50|8559.8|8558.3|8559.7|8558.8|8560.1|8558.8|8559.5|8558.2|14
1652089380000|2022-05-09 09:43:00|8559.9|8558.4|8559.6|8558.1|8560|8558.7|8559.2|8558|20
1652089390000|2022-05-09 09:43:10|8559.7|8558.2|8560.1|8559.2|8560.2|8559.3|8559.3|8558.1|27
1652089400000|2022-05-09 09:43:20|8560.2|8559.3|8559.7|8558.8|8560.2|8559.3|8559.5|8558.6|17
1652089410000|2022-05-09 09:43:30|8559.8|8558.9|8560.1|8558.6|8560.1|8558.9|8559.7|8558.6|6
1652089420000|2022-05-09 09:43:40|8560|8558.5|8559.3|8558.4|8560.3|8559.4|8559.2|8558.1|28
1652089430000|2022-05-09 09:43:50|8559.2|8558.3|8559.3|8558.4|8559.7|8558.6|8559.2|8558|18
1652089440000|2022-05-09 09:44:00|8559.4|8558.5|8559|8558.1|8559.4|8558.5|8558.7|8557.8|20
1652089450000|2022-05-09 09:44:10|8558.9|8558|8558.9|8558|8559.4|8558.2|8558.6|8557.1|27
1652089460000|2022-05-09 09:44:20|8559|8558.1|8558.9|8558|8559|8558.1|8558.8|8557.9|10
1652089470000|2022-05-09 09:44:30|8558.7|8557.4|8558.8|8557.9|8559.3|8558.2|8558.7|8557.4|16
1652089480000|2022-05-09 09:44:40|8558.6|8557.7|8558.6|8557.7|8558.9|8558|8558.5|8557.3|16
1652089490000|2022-05-09 09:44:50|8558.5|8557.6|8558.6|8557.7|8558.8|8557.9|8558.3|8557.2|19
1652089500000|2022-05-09 09:45:00|8558.5|8557.6|8558.3|8557.4|8558.6|8557.7|8558.2|8557.3|12
1652089510000|2022-05-09 09:45:10|8558.2|8557.3|8558.3|8557.4|8558.4|8557.5|8558.2|8557.3|8
1652089520000|2022-05-09 09:45:20|8558.4|8557.5|8558.1|8557.2|8558.7|8557.8|8558|8557.1|16
1652089530000|2022-05-09 09:45:30|8558.2|8557.3|8558.3|8557.4|8558.4|8557.5|8558|8557.1|14
1652089540000|2022-05-09 09:45:40|8558.4|8557.5|8558.5|8557.6|8558.7|8557.6|8557.7|8556.8|29
1652089550000|2022-05-09 09:45:50|8558.4|8557.5|8558.7|8557.2|8559.2|8557.9|8558.2|8557.1|35
1652089560000|2022-05-09 09:46:00|8558.4|8557.5|8558.7|8557.2|8558.8|8557.8|8558.3|8557.1|29
1652089570000|2022-05-09 09:46:10|8558.8|8557.3|8558.2|8557.3|8558.8|8557.6|8558.2|8557.2|17
1652089580000|2022-05-09 09:46:20|8558.1|8557.2|8558.7|8557.2|8558.8|8557.8|8558.1|8557.2|27
1652089590000|2022-05-09 09:46:30|8558.5|8557.6|8559|8557.5|8559.1|8557.9|8558.4|8557.2|17
1652089600000|2022-05-09 09:46:40|8558.6|8557.7|8558.5|8557.6|8559|8557.8|8558.3|8557|17
1652089610000|2022-05-09 09:46:50|8558.9|8557.4|8558.3|8557.4|8558.9|8557.8|8558.1|8557.1|25
1652089620000|2022-05-09 09:47:00|8558.4|8557.5|8558.3|8556.8|8558.7|8557.7|8558|8556.8|26
1652089630000|2022-05-09 09:47:10|8558.4|8556.9|8557.7|8556.2|8558.4|8557.2|8557.2|8556.1|36
1652089640000|2022-05-09 09:47:20|8557.6|8556.1|8558.3|8556.8|8558.6|8557.4|8557.5|8556.1|42
1652089650000|2022-05-09 09:47:30|8558.2|8556.7|8558.2|8557.3|8558.4|8557.3|8557.9|8556.7|17
1652089660000|2022-05-09 09:47:40|8558.5|8557|8558.6|8557.1|8558.6|8557.4|8557.9|8556.7|29
1652089670000|2022-05-09 09:47:50|8558.4|8556.9|8558.3|8557.4|8558.5|8557.6|8558.2|8556.9|18
1652089680000|2022-05-09 09:48:00|8558.2|8557.3|8557.3|8556.4|8558.5|8557.3|8557.3|8556.2|32
1652089690000|2022-05-09 09:48:10|8557.4|8556.5|8557.7|8556.8|8557.9|8556.8|8557.3|8556.2|12
1652089700000|2022-05-09 09:48:20|8557.8|8556.9|8558|8556.5|8558.2|8556.9|8557.3|8556.1|32
1652089710000|2022-05-09 09:48:30|8558.1|8556.6|8558.7|8557.8|8559.3|8558.1|8558|8556.5|23
1652089720000|2022-05-09 09:48:40|8558.8|8557.9|8558.4|8557.5|8559.1|8558.1|8558.4|8557.4|23
1652089730000|2022-05-09 09:48:50|8558|8557.1|8558.3|8557.4|8558.4|8557.5|8557.9|8556.8|25
1652089740000|2022-05-09 09:49:00|8558.4|8557.5|8558.3|8557.4|8558.6|8557.6|8558.1|8557.1|23
1652089750000|2022-05-09 09:49:10|8558.2|8557.3|8558.6|8557.7|8558.7|8557.8|8558.1|8557.2|21
1652089760000|2022-05-09 09:49:20|8558.8|8557.9|8558.7|8557.8|8558.9|8558|8558.3|8557.4|22
1652089770000|2022-05-09 09:49:30|8558.8|8557.9|8559.2|8558.3|8559.5|8558.5|8558.4|8557.5|40
1652089780000|2022-05-09 09:49:40|8559.3|8558.4|8559.2|8558.3|8559.7|8558.5|8558.8|8557.9|25
1652089790000|2022-05-09 09:49:50|8559.1|8558.2|8559.4|8557.9|8559.4|8558.5|8559|8557.9|18
1652089800000|2022-05-09 09:50:00|8559.1|8558.2|8559.5|8558.6|8560|8558.9|8559|8558.1|39
1652089810000|2022-05-09 09:50:10|8559.4|8558.5|8559.6|8558.7|8559.8|8558.9|8559.4|8558.5|24
1652089820000|2022-05-09 09:50:20|8559.7|8558.8|8559.4|8558.5|8559.9|8558.8|8559.2|8558|18
1652089830000|2022-05-09 09:50:30|8559.5|8558.6|8558.8|8557.9|8559.5|8558.6|8558.8|8557.6|21
1652089840000|2022-05-09 09:50:40|8559.1|8557.6|8558.9|8558|8559.3|8558.1|8558.8|8557.4|15
1652089850000|2022-05-09 09:50:50|8559.2|8557.7|8556.8|8555.9|8559.2|8557.8|8556.7|8555.7|43
1652089860000|2022-05-09 09:51:00|8556.7|8555.8|8556|8555.1|8556.8|8555.9|8555.9|8554.8|29
1652089870000|2022-05-09 09:51:10|8555.7|8554.8|8555.8|8554.9|8556.5|8555.3|8555.6|8554.6|33
1652089880000|2022-05-09 09:51:20|8555.9|8555|8556|8555.1|8556.7|8555.8|8555.8|8554.9|34
1652089890000|2022-05-09 09:51:30|8555.9|8555|8555.7|8554.8|8556.2|8555.1|8555.7|8554.6|11
1652089900000|2022-05-09 09:51:40|8555.8|8554.9|8556.7|8555.8|8557|8555.8|8555.7|8554.8|27
1652089910000|2022-05-09 09:51:50|8556.5|8555.6|8556.4|8554.9|8556.8|8555.6|8555.9|8554.8|26
1652089920000|2022-05-09 09:52:00|8556|8555.1|8556.4|8554.9|8556.4|8555.2|8555.8|8554.8|14
1652089930000|2022-05-09 09:52:10|8556.3|8554.8|8555.9|8555|8556.4|8555|8555.6|8554.4|22
1652089940000|2022-05-09 09:52:20|8555.8|8554.9|8556|8555.1|8556.3|8555.1|8555.6|8554.5|20
1652089950000|2022-05-09 09:52:30|8556.4|8554.9|8556.6|8555.7|8556.9|8555.7|8556|8554.9|29
1652089960000|2022-05-09 09:52:40|8556.5|8555.6|8555.4|8554.5|8556.8|8555.8|8555.2|8554.1|22
1652089970000|2022-05-09 09:52:50|8555.3|8554.4|8554.9|8554|8555.8|8554.5|8554.8|8553.8|22
1652089980000|2022-05-09 09:53:00|8555|8554.1|8553.7|8552.8|8555.4|8554.1|8553.7|8552.6|37
1652089990000|2022-05-09 09:53:10|8553.6|8552.7|8555.3|8554.4|8555.6|8554.5|8553.6|8552.6|20
1652090000000|2022-05-09 09:53:20|8555.4|8554.5|8555.2|8553.7|8555.7|8554.6|8554.8|8553.7|23
1652090010000|2022-05-09 09:53:30|8554.9|8554|8555.1|8553.6|8555.2|8554|8554.6|8553.5|26
1652090020000|2022-05-09 09:53:40|8554.7|8553.8|8555.1|8554.2|8555.3|8554.4|8554.7|8553.8|17
1652090030000|2022-05-09 09:53:50|8555.2|8554.3|8555.2|8554.3|8555.3|8554.4|8555.2|8554.3|7
1652090040000|2022-05-09 09:54:00|8555.3|8554.4|8554.2|8553.3|8555.3|8554.4|8554.2|8553|20
1652090050000|2022-05-09 09:54:10|8554.6|8553.1|8554.4|8552.9|8554.6|8553.4|8554|8552.8|12
1652090060000|2022-05-09 09:54:20|8554.3|8552.8|8554|8553.1|8554.4|8553.1|8553.8|8552.8|10
1652090070000|2022-05-09 09:54:30|8554.2|8553.3|8554.2|8553.3|8554.4|8553.5|8554.1|8553.2|19
1652090080000|2022-05-09 09:54:40|8554.3|8553.4|8554.6|8553.7|8555|8554.1|8554.2|8553.3|19
1652090090000|2022-05-09 09:54:50|8554.5|8553.6|8554.6|8553.7|8554.7|8553.8|8554.4|8553.5|12
1652090100000|2022-05-09 09:55:00|8554.5|8553.6|8554.7|8553.8|8554.7|8553.8|8554.5|8553.6|20
1652090110000|2022-05-09 09:55:10|8554.6|8553.7|8554.6|8553.7|8554.8|8553.9|8554.5|8553.6|23
1652090120000|2022-05-09 09:55:20|8554.7|8553.8|8554.6|8553.7|8554.7|8553.8|8554.4|8553.5|10
1652090130000|2022-05-09 09:55:30|8554.9|8553.4|8554.7|8553.8|8554.9|8553.9|8554.6|8553.4|15
1652090140000|2022-05-09 09:55:40|8554.6|8553.7|8555.4|8553.9|8555.5|8554.5|8554.6|8553.7|17
1652090150000|2022-05-09 09:55:50|8555|8554.1|8554.7|8553.8|8555.2|8554.1|8554.4|8553.1|18
1652090160000|2022-05-09 09:56:00|8554.6|8553.7|8553.5|8552.6|8554.6|8553.7|8553.3|8552.4|12
1652090170000|2022-05-09 09:56:10|8553.8|8552.9|8554.2|8553.3|8554.2|8553.3|8553.8|8552.9|12
1652090180000|2022-05-09 09:56:20|8554.1|8553.2|8554|8553.1|8554.5|8553.4|8553.6|8552.7|28
1652090190000|2022-05-09 09:56:30|8554.1|8553.2|8552.4|8551.5|8554.1|8553.2|8552.4|8551.5|25
1652090200000|2022-05-09 09:56:40|8552.5|8551.6|8552.9|8552|8553.4|8552.4|8552.4|8551.5|21
1652090210000|2022-05-09 09:56:50|8553|8552.1|8553.1|8552.2|8553.3|8552.2|8552.9|8551.8|17
1652090220000|2022-05-09 09:57:00|8553.2|8552.3|8553.7|8552.2|8553.7|8552.3|8552.9|8551.9|33
1652090230000|2022-05-09 09:57:10|8553.5|8552.6|8552.9|8552|8553.7|8552.8|8552.3|8551.4|30
1652090240000|2022-05-09 09:57:20|8552.8|8551.9|8552.8|8551.9|8553.4|8552.2|8552.6|8551.5|33
1652090250000|2022-05-09 09:57:30|8552.9|8552|8552.5|8551.6|8553|8552.1|8552.2|8551.3|23
1652090260000|2022-05-09 09:57:40|8552.4|8551.5|8551.6|8550.7|8552.7|8551.8|8551.3|8550.4|29
1652090270000|2022-05-09 09:57:50|8551.5|8550.6|8550.8|8549.3|8551.7|8550.8|8550.5|8549.3|29
1652090280000|2022-05-09 09:58:00|8550.4|8549.5|8550.7|8549.8|8550.9|8549.8|8550.4|8549.3|23
1652090290000|2022-05-09 09:58:10|8550.6|8549.7|8550.2|8548.7|8550.7|8549.8|8549.7|8548.7|37
1652090300000|2022-05-09 09:58:20|8549.7|8548.8|8548.8|8547.9|8550.3|8549.2|8548.8|8547.9|22
1652090310000|2022-05-09 09:58:30|8548.9|8548|8549.8|8548.9|8549.9|8549|8548.8|8547.7|28
1652090320000|2022-05-09 09:58:40|8549.9|8549|8549.6|8548.7|8550.2|8549.3|8549.4|8548.5|34
1652090330000|2022-05-09 09:58:50|8549.4|8548.5|8549.2|8548.3|8549.6|8548.5|8549.1|8547.9|21
1652090340000|2022-05-09 09:59:00|8549.5|8548.6|8549.6|8548.7|8550.1|8549.2|8549.4|8548.5|21
1652090350000|2022-05-09 09:59:10|8549.5|8548.6|8549|8548.1|8549.8|8548.9|8548.9|8548|25
1652090360000|2022-05-09 09:59:20|8548.9|8548|8549|8548.1|8549.5|8548.6|8548.8|8547.9|23
1652090370000|2022-05-09 09:59:30|8548.9|8548|8548.6|8547.7|8549.4|8548.2|8548.4|8547.3|16
1652090380000|2022-05-09 09:59:40|8548.5|8547.6|8548.6|8547.1|8548.6|8547.6|8548.1|8547.1|17
1652090390000|2022-05-09 09:59:50|8548.5|8547|8548.1|8547.2|8548.5|8547.4|8547.8|8546.8|28
1652090400000|2022-05-09 10:00:00|8548|8547.1|8549.7|8548.2|8549.8|8548.5|8548|8547.1|32
1652090410000|2022-05-09 10:00:10|8549.4|8548.5|8548.9|8548|8549.5|8548.5|8548.9|8547.7|14
1652090420000|2022-05-09 10:00:20|8549|8548.1|8548.9|8548|8549.4|8548.2|8548.3|8547.1|24
1652090430000|2022-05-09 10:00:30|8549|8548.1|8548.6|8547.7|8549|8548.1|8548.3|8547.4|21
1652090440000|2022-05-09 10:00:40|8548.5|8547.6|8548.6|8547.7|8548.8|8547.9|8548|8547.1|27
1652090450000|2022-05-09 10:00:50|8548.5|8547.6|8547.7|8546.8|8548.5|8547.6|8547.7|8546.8|16
1652090460000|2022-05-09 10:01:00|8547.6|8546.7|8548.2|8547.3|8548.3|8547.3|8547.6|8546.7|27
1652090470000|2022-05-09 10:01:10|8548.1|8547.2|8547.1|8546.2|8548.1|8547.2|8547|8546.1|17
1652090480000|2022-05-09 10:01:20|8547|8546.1|8546.5|8545.6|8547.1|8546.2|8546.5|8545.6|19
1652090490000|2022-05-09 10:01:30|8546.6|8545.7|8546.9|8546|8547.2|8546|8546|8545.1|26
1652090500000|2022-05-09 10:01:40|8547|8546.1|8547.6|8546.7|8548.1|8546.9|8546.9|8545.7|22
1652090510000|2022-05-09 10:01:50|8547.5|8546.6|8548.3|8547.4|8548.3|8547.4|8547.5|8546.6|23
1652090520000|2022-05-09 10:02:00|8548.2|8547.3|8548|8547.1|8548.2|8547.3|8547.8|8546.9|11
1652090530000|2022-05-09 10:02:10|8547.9|8547|8547.6|8546.7|8548.2|8547.3|8547.6|8546.7|14
1652090540000|2022-05-09 10:02:20|8547.7|8546.8|8547.4|8546.5|8547.7|8546.8|8546.9|8546|23
1652090550000|2022-05-09 10:02:30|8547.5|8546.6|8547.9|8547|8547.9|8547|8547.5|8546.6|9
1652090560000|2022-05-09 10:02:40|8548.1|8547.2|8549|8548.1|8549.1|8548.2|8548.1|8547.2|26
1652090570000|2022-05-09 10:02:50|8548.9|8548|8548.9|8548|8549.1|8548.1|8548.7|8547.5|16
1652090580000|2022-05-09 10:03:00|8549|8548.1|8549.9|8549|8550.2|8549.1|8548.9|8548|23
1652090590000|2022-05-09 10:03:10|8549.8|8548.9|8549.7|8548.8|8550.1|8549.2|8549.5|8548.6|16
1652090600000|2022-05-09 10:03:20|8549.9|8549|8550.4|8549.5|8550.5|8549.6|8549.8|8548.9|28
1652090610000|2022-05-09 10:03:30|8550.3|8549.4|8549.9|8549|8550.4|8549.5|8549.7|8548.8|24
1652090620000|2022-05-09 10:03:40|8549.8|8548.9|8549.1|8548.2|8549.9|8549|8548.9|8547.9|25
1652090630000|2022-05-09 10:03:50|8549|8548.1|8549.3|8548.4|8549.5|8548.6|8549|8548.1|18
1652090640000|2022-05-09 10:04:00|8549.4|8548.5|8549.8|8548.9|8550.2|8549|8549.2|8548.3|20
1652090650000|2022-05-09 10:04:10|8549.5|8548.6|8549.4|8548.5|8549.8|8548.7|8549.4|8548.1|26
1652090660000|2022-05-09 10:04:20|8549.7|8548.2|8549.5|8548.6|8549.7|8548.7|8549.4|8548.2|13
1652090670000|2022-05-09 10:04:30|8549.6|8548.7|8550|8548.5|8550.1|8548.8|8549.5|8548.5|10
1652090680000|2022-05-09 10:04:40|8549.8|8548.9|8550|8549.1|8550.3|8549.4|8549.8|8548.9|15
1652090690000|2022-05-09 10:04:50|8549.9|8549|8549.7|8548.8|8550|8549.1|8549.4|8548.2|18
1652090700000|2022-05-09 10:05:00|8549.8|8548.9|8550.3|8549.4|8550.4|8549.5|8549.7|8548.8|22
1652090710000|2022-05-09 10:05:10|8550.4|8549.5|8550.6|8549.7|8550.9|8550|8550.4|8549.5|14
1652090720000|2022-05-09 10:05:20|8550.5|8549.6|8551.6|8550.7|8551.7|8550.8|8550.5|8549.6|24
1652090730000|2022-05-09 10:05:30|8551.5|8550.6|8551.8|8550.9|8552.3|8551.4|8551.5|8550.6|26
1652090740000|2022-05-09 10:05:40|8551.6|8550.7|8550.9|8550|8552.2|8551|8550.8|8549.9|28
1652090750000|2022-05-09 10:05:50|8551|8550.1|8551|8550.1|8551.3|8550.2|8550.5|8549.6|29
1652090760000|2022-05-09 10:06:00|8550.9|8550|8550.3|8549.4|8551|8550.1|8550.3|8549.2|20
1652090770000|2022-05-09 10:06:10|8550.2|8549.3|8550.4|8549.5|8550.8|8549.7|8550|8549.1|20
1652090780000|2022-05-09 10:06:20|8550.6|8549.7|8550.3|8549.4|8550.9|8550|8550.3|8549.1|22
1652090790000|2022-05-09 10:06:30|8550.4|8549.5|8550.5|8549.6|8550.6|8549.7|8550.4|8549.5|8
1652090800000|2022-05-09 10:06:40|8550.4|8549.5|8550.6|8549.7|8550.7|8549.8|8550|8548.9|23
1652090810000|2022-05-09 10:06:50|8550.7|8549.8|8551.5|8550.6|8551.9|8550.8|8550.6|8549.7|33
1652090820000|2022-05-09 10:07:00|8551.4|8550.5|8551.3|8550.4|8551.5|8550.5|8551.1|8550|17
1652090830000|2022-05-09 10:07:10|8551.2|8550.3|8551.1|8550.2|8551.4|8550.5|8550.8|8549.9|16
1652090840000|2022-05-09 10:07:20|8551.4|8549.9|8551.3|8550.4|8551.4|8550.4|8550.8|8549.6|12
1652090850000|2022-05-09 10:07:30|8551.4|8550.5|8551.4|8550.5|8551.5|8550.6|8551.3|8550.4|13
1652090860000|2022-05-09 10:07:40|8551.3|8550.4|8550.8|8549.9|8551.4|8550.5|8550.8|8549.7|19
1652090870000|2022-05-09 10:07:50|8550.7|8549.8|8550.7|8549.8|8550.9|8550|8550.7|8549.8|6
1652090880000|2022-05-09 10:08:00|8550.6|8549.7|8551.1|8550.2|8551.4|8550.5|8550.6|8549.7|26
1652090890000|2022-05-09 10:08:10|8551|8550.1|8550.9|8550|8551|8550.1|8550.6|8549.7|16
1652090900000|2022-05-09 10:08:20|8551|8550.1|8551|8550.1|8551.1|8550.1|8550.7|8549.6|15
1652090910000|2022-05-09 10:08:30|8551.2|8550.3|8551.8|8550.9|8551.8|8550.9|8551.1|8550|17
1652090920000|2022-05-09 10:08:40|8551.9|8551|8552.3|8551.4|8552.3|8551.4|8551.9|8551|13
1652090930000|2022-05-09 10:08:50|8552.2|8551.3|8552.4|8551.5|8552.7|8551.8|8552.2|8551.3|23
1652090940000|2022-05-09 10:09:00|8552.3|8551.4|8552.6|8551.7|8553|8551.7|8552.1|8551.2|21
1652090950000|2022-05-09 10:09:10|8552.5|8551.6|8553|8552.1|8553.1|8552.2|8552.3|8551.1|22
1652090960000|2022-05-09 10:09:20|8553.1|8552.2|8554.1|8553.2|8554.1|8553.2|8552.6|8551.7|22
1652090970000|2022-05-09 10:09:30|8554|8553.1|8554.2|8553.3|8554.3|8553.4|8554|8553.1|20
1652090980000|2022-05-09 10:09:40|8554.3|8553.4|8553.7|8552.8|8554.3|8553.4|8553.7|8552.8|17
1652090990000|2022-05-09 10:09:50|8553.8|8552.9|8553.7|8552.8|8554.2|8553|8553.6|8552.7|10
1652091000000|2022-05-09 10:10:00|8553.8|8552.9|8553.2|8552.3|8553.8|8552.9|8552.5|8551.2|27
1652091010000|2022-05-09 10:10:10|8553.1|8552.2|8553.3|8552.4|8553.3|8552.4|8553.1|8552.2|14
1652091020000|2022-05-09 10:10:20|8553.6|8552.1|8553|8551.5|8553.7|8552.2|8552.6|8551.5|22
1652091030000|2022-05-09 10:10:30|8552.7|8551.8|8553.1|8552.2|8553.5|8552.3|8552.7|8551.8|18
1652091040000|2022-05-09 10:10:40|8553.3|8552.4|8554|8553.1|8554.2|8553.3|8553.3|8552.4|17
1652091050000|2022-05-09 10:10:50|8553.9|8553|8553.6|8552.7|8553.9|8553|8553.2|8552|19
1652091060000|2022-05-09 10:11:00|8553.5|8552.6|8553.6|8552.1|8553.7|8552.7|8553.3|8552.1|19
1652091070000|2022-05-09 10:11:10|8553.5|8552|8552.8|8551.3|8553.5|8552|8552.4|8551.1|21
1652091080000|2022-05-09 10:11:20|8552.6|8551.7|8552.7|8551.8|8552.9|8551.9|8552.4|8551.2|21
1652091090000|2022-05-09 10:11:30|8552.8|8551.3|8551.8|8550.9|8553.2|8551.9|8551.8|8550.5|33
1652091100000|2022-05-09 10:11:40|8551.7|8550.8|8552|8551.1|8552.2|8551.2|8551.6|8550.5|15
1652091110000|2022-05-09 10:11:50|8551.9|8551|8552.7|8551.2|8552.9|8551.7|8551.7|8550.5|39
1652091120000|2022-05-09 10:12:00|8552.8|8551.3|8552.8|8551.9|8553.1|8551.9|8552.6|8551.2|21
1652091130000|2022-05-09 10:12:10|8552.7|8551.8|8552.6|8551.1|8552.9|8551.8|8551.6|8550.5|31
1652091140000|2022-05-09 10:12:20|8552.5|8551|8552.8|8551.3|8552.8|8551.7|8552.1|8551|11
1652091150000|2022-05-09 10:12:30|8552.9|8551.4|8553.6|8552.7|8553.9|8552.7|8552.6|8551.4|31
1652091160000|2022-05-09 10:12:40|8553.5|8552.6|8552.9|8552|8553.7|8552.8|8552.7|8551.6|34
1652091170000|2022-05-09 10:12:50|8553.1|8552.2|8553.1|8552.2|8553.4|8552.3|8552.9|8551.7|20
1652091180000|2022-05-09 10:13:00|8553.2|8552.3|8553.5|8552.6|8553.6|8552.6|8553|8551.9|33
1652091190000|2022-05-09 10:13:10|8553.7|8552.8|8553.9|8552.4|8553.9|8552.9|8553.6|8552.4|23
1652091200000|2022-05-09 10:13:20|8554|8552.5|8553.8|8552.9|8554|8553|8553.8|8552.5|15
1652091210000|2022-05-09 10:13:30|8553.7|8552.8|8553.7|8552.8|8554.2|8553|8553.7|8552.6|21
1652091220000|2022-05-09 10:13:40|8553.8|8552.9|8553.7|8552.8|8554|8552.9|8553.6|8552.4|14
1652091230000|2022-05-09 10:13:50|8553.8|8552.9|8553.8|8552.9|8554.5|8553.3|8553.8|8552.6|27
1652091240000|2022-05-09 10:14:00|8553.9|8553|8554|8553.1|8554.4|8553.2|8553.7|8552.6|25
1652091250000|2022-05-09 10:14:10|8553.9|8553|8553.8|8552.9|8554|8553.1|8553.8|8552.9|12
1652091260000|2022-05-09 10:14:20|8553.9|8553|8552.9|8551.4|8553.9|8553|8552.7|8551.4|12
1652091270000|2022-05-09 10:14:30|8553|8551.5|8553.3|8551.8|8553.4|8552.3|8552.7|8551.5|18
1652091280000|2022-05-09 10:14:40|8553.2|8552.4|8554.9|8554|8555.4|8554.2|8552.8|8551.6|29
1652091290000|2022-05-09 10:14:50|8555|8554.1|8556.1|8555.2|8556.2|8555.3|8554.8|8553.6|36
1652091300000|2022-05-09 10:15:00|8556.6|8555.1|8556.1|8554.6|8557.4|8555.9|8555.4|8554.1|52
1652091310000|2022-05-09 10:15:10|8556|8554.5|8555.5|8554|8556.1|8555|8554.8|8553.5|30
1652091320000|2022-05-09 10:15:20|8555.6|8554.1|8556.5|8555|8556.8|8555.6|8555.5|8554|30
1652091330000|2022-05-09 10:15:30|8556.4|8554.9|8556.7|8555.8|8557|8555.9|8555.8|8554.6|38
1652091340000|2022-05-09 10:15:40|8556.5|8555.6|8555|8554.1|8556.7|8555.6|8555|8553.8|39
1652091350000|2022-05-09 10:15:50|8555.1|8554.2|8555.5|8554|8555.8|8554.5|8555.1|8553.9|24
1652091360000|2022-05-09 10:16:00|8555.3|8554.4|8555.1|8554.2|8555.6|8554.4|8554.9|8553.9|15
1652091370000|2022-05-09 10:16:10|8555|8554.1|8554|8553.1|8555|8554.1|8554|8552.8|19
1652091380000|2022-05-09 10:16:20|8554.2|8552.7|8554.3|8552.8|8554.5|8553.6|8553.8|8552.4|21
1652091390000|2022-05-09 10:16:30|8554.1|8553.2|8553.7|8552.8|8554.4|8553.2|8553.7|8552.6|19
1652091400000|2022-05-09 10:16:40|8553.8|8552.9|8554|8553.1|8554.8|8553.7|8553.6|8552.7|26
1652091410000|2022-05-09 10:16:50|8554.3|8552.8|8554|8552.5|8554.3|8553.1|8553.6|8552.4|20
1652091420000|2022-05-09 10:17:00|8553.7|8552.8|8553.6|8552.7|8554.1|8552.9|8553.4|8552.2|26
1652091430000|2022-05-09 10:17:10|8553.5|8552.6|8554.1|8553.2|8554.4|8553.2|8553.5|8552.5|19
1652091440000|2022-05-09 10:17:20|8554.3|8553.4|8554.4|8553.5|8554.7|8553.7|8554.2|8553|16
1652091450000|2022-05-09 10:17:30|8554.5|8553.6|8554.2|8553.3|8554.7|8553.8|8554.1|8552.9|13
1652091460000|2022-05-09 10:17:40|8554.3|8553.4|8554.2|8553.3|8555.2|8554.1|8553.8|8552.9|22
1652091470000|2022-05-09 10:17:50|8554.1|8553.2|8555.7|8554.8|8555.7|8554.8|8554.1|8553.1|29
1652091480000|2022-05-09 10:18:00|8556|8554.5|8555.1|8554.2|8556.3|8555.3|8555|8553.9|34
1652091490000|2022-05-09 10:18:10|8555.2|8554.3|8555.5|8554.6|8555.9|8554.7|8555|8554.1|22
1652091500000|2022-05-09 10:18:20|8555.8|8554.3|8555.4|8553.9|8555.8|8554.6|8555.2|8553.9|14
1652091510000|2022-05-09 10:18:30|8555.5|8554|8555.3|8554.4|8555.5|8554.5|8555|8553.8|26
1652091520000|2022-05-09 10:18:40|8555.2|8554.3|8555.5|8554|8555.5|8554.3|8555|8553.8|14
1652091530000|2022-05-09 10:18:50|8555.3|8554.4|8555|8554.1|8555.4|8554.5|8554.8|8553.9|11
1652091540000|2022-05-09 10:19:00|8554.9|8554|8555|8553.5|8555.3|8554.2|8554.7|8553.5|19
1652091550000|2022-05-09 10:19:10|8554.7|8553.8|8554.8|8553.3|8554.8|8553.8|8554.3|8553.1|21
1652091560000|2022-05-09 10:19:20|8554.5|8553.6|8554.6|8553.1|8554.7|8553.7|8554.3|8553.1|15
1652091570000|2022-05-09 10:19:30|8554.3|8553.4|8553.9|8553|8554.6|8553.4|8553.8|8552.6|21
1652091580000|2022-05-09 10:19:40|8554|8553.1|8553.9|8553|8554.3|8553.1|8553.7|8552.5|23
1652091590000|2022-05-09 10:19:50|8553.8|8552.9|8555.4|8553.9|8555.4|8554.2|8553.6|8552.6|22
1652091600000|2022-05-09 10:20:00|8555|8554.1|8553.3|8552.4|8555|8554.1|8553.3|8552|28
1652091610000|2022-05-09 10:20:10|8553.7|8552.8|8554.1|8553.2|8554.2|8553.2|8553.7|8552.4|18
1652091620000|2022-05-09 10:20:20|8554.2|8553.3|8553.9|8553|8554.5|8553.4|8553.9|8552.7|12
1652091640000|2022-05-09 10:20:40|8554.3|8552.8|8553.7|8552.8|8554.3|8552.9|8553.7|8552.5|8
1652091650000|2022-05-09 10:20:50|8553.6|8552.7|8553.4|8552.5|8554|8552.8|8553.4|8552.4|14
1652091660000|2022-05-09 10:21:00|8553.3|8552.4|8552|8551.1|8553.6|8552.4|8551.9|8551|16
1652091670000|2022-05-09 10:21:10|8551.8|8550.9|8551.7|8550.8|8552|8550.9|8551.6|8550.4|12
1652091680000|2022-05-09 10:21:20|8551.6|8550.7|8550.8|8549.3|8551.7|8550.8|8550.4|8549.3|23
1652091690000|2022-05-09 10:21:30|8550.5|8549.6|8550.8|8549.9|8551.2|8550.1|8550.3|8549.1|24
1652091700000|2022-05-09 10:21:40|8551.2|8549.7|8551|8549.5|8551.2|8549.7|8550.6|8549.4|16
1652091710000|2022-05-09 10:21:50|8550.9|8549.4|8549.6|8548.7|8550.9|8549.6|8549.6|8548.6|28
1652091720000|2022-05-09 10:22:00|8549.9|8548.4|8550|8549.1|8550.6|8549.4|8549.9|8548.4|19
1652091730000|2022-05-09 10:22:10|8549.7|8548.8|8549.4|8548.5|8549.9|8548.8|8549.2|8548|19
1652091740000|2022-05-09 10:22:20|8549.7|8548.2|8549.3|8548.4|8550.1|8548.8|8549.3|8548.2|21
1652091750000|2022-05-09 10:22:30|8549.8|8548.3|8549.9|8549|8550.1|8549.1|8549.5|8548.3|12
1652091760000|2022-05-09 10:22:40|8550.1|8549.2|8550.2|8549.3|8550.3|8549.4|8550.1|8549.2|6
1652091770000|2022-05-09 10:22:50|8550|8549.1|8550.2|8549.3|8550.7|8549.5|8550|8549.1|19
1652091780000|2022-05-09 10:23:00|8550.1|8549.2|8550.5|8549.6|8550.8|8549.6|8550.1|8549.1|29
1652091790000|2022-05-09 10:23:10|8550.4|8549.5|8550.4|8549.5|8550.5|8549.6|8550|8548.8|21
1652091800000|2022-05-09 10:23:20|8550.3|8549.4|8550.6|8549.7|8551|8550.1|8550.2|8549.3|17
1652091810000|2022-05-09 10:23:30|8551|8549.5|8551|8549.5|8551.3|8550.1|8550.5|8549.3|38
1652091820000|2022-05-09 10:23:40|8550.9|8549.4|8551.4|8549.9|8551.4|8550.2|8550.4|8549.4|29
1652091830000|2022-05-09 10:23:50|8551.3|8549.8|8550.8|8549.9|8551.5|8550.2|8550.6|8549.5|28
1652091840000|2022-05-09 10:24:00|8550.9|8550|8551.1|8549.6|8551.3|8550.1|8550.7|8549.5|18
1652091850000|2022-05-09 10:24:10|8551|8549.5|8550.6|8549.7|8551|8549.8|8550.5|8549.5|12
1652091860000|2022-05-09 10:24:20|8550.7|8549.8|8550.7|8549.2|8550.7|8549.8|8550|8548.8|19
1652091870000|2022-05-09 10:24:30|8550.8|8549.3|8550.4|8548.9|8550.9|8549.6|8549.9|8548.9|23
1652091880000|2022-05-09 10:24:40|8550.3|8548.8|8549.8|8548.9|8550.4|8549|8549.5|8548.4|19
1652091890000|2022-05-09 10:24:50|8549.9|8549|8549.8|8548.9|8549.9|8549|8549.8|8548.9|6
1652091900000|2022-05-09 10:25:00|8549.7|8548.8|8549.6|8548.7|8550|8548.8|8549.5|8548.4|18
1652091910000|2022-05-09 10:25:10|8549.7|8548.8|8549.6|8548.7|8549.7|8548.8|8549.6|8548.7|8
1652091920000|2022-05-09 10:25:20|8549.5|8548.6|8549.6|8548.7|8549.7|8548.8|8549.5|8548.6|12
1652091930000|2022-05-09 10:25:30|8549.5|8548.6|8549.8|8548.3|8549.8|8548.9|8549.2|8548|16
1652091940000|2022-05-09 10:25:40|8549.7|8548.2|8548.5|8547.6|8549.8|8548.6|8548.4|8547.5|26
1652091950000|2022-05-09 10:25:50|8548.6|8547.7|8548.5|8547.6|8548.6|8547.7|8548.3|8547.4|14
1652091960000|2022-05-09 10:26:00|8548.4|8547.5|8548.3|8547.4|8548.4|8547.5|8548.1|8547.2|5
1652091970000|2022-05-09 10:26:10|8548.2|8547.3|8548.3|8547.4|8548.5|8547.6|8548.2|8547.3|10
1652091980000|2022-05-09 10:26:20|8548.2|8547.3|8548.3|8547.4|8548.7|8547.6|8548.2|8547.1|16
1652091990000|2022-05-09 10:26:30|8548.2|8547.3|8548|8547.1|8548.6|8547.4|8547.7|8546.5|24
1652092000000|2022-05-09 10:26:40|8548.1|8547.2|8548.2|8547.3|8548.6|8547.4|8548.1|8547|7
1652092010000|2022-05-09 10:26:50|8548.1|8547.2|8548.2|8547.3|8548.4|8547.5|8548.1|8547.2|15
1652092020000|2022-05-09 10:27:00|8548.5|8547|8548.4|8547.5|8548.7|8547.5|8548.2|8547|15
1652092030000|2022-05-09 10:27:10|8548.7|8547.2|8548.9|8548|8549.3|8548|8548.4|8547.2|19
1652092040000|2022-05-09 10:27:20|8548.8|8547.9|8548.7|8547.8|8549|8548.1|8548.7|8547.4|18
1652092050000|2022-05-09 10:27:30|8548.8|8547.9|8548.3|8547.4|8548.8|8547.9|8548.1|8547.1|22
1652092060000|2022-05-09 10:27:40|8548.6|8547.1|8549.1|8548.2|8549.3|8548.4|8548.4|8547.1|21
1652092070000|2022-05-09 10:27:50|8549.2|8548.3|8549|8547.5|8549.4|8548.5|8548.6|8547.5|29
1652092080000|2022-05-09 10:28:00|8548.9|8547.4|8548.6|8547.7|8549.4|8548.3|8548.5|8547.4|25
1652092090000|2022-05-09 10:28:10|8548.9|8547.4|8549|8548.1|8549.4|8548.3|8548.6|8547.4|23
1652092100000|2022-05-09 10:28:20|8548.9|8548|8548.8|8547.3|8549.2|8548|8548.4|8547.2|15
1652092110000|2022-05-09 10:28:30|8548.4|8547.5|8548.3|8547.4|8548.5|8547.6|8548.1|8547|19
1652092120000|2022-05-09 10:28:40|8548.2|8547.3|8548.2|8547.3|8548.3|8547.4|8547.9|8546.7|18
1652092130000|2022-05-09 10:28:50|8548.3|8547.4|8548.1|8546.6|8548.5|8547.4|8547.7|8546.6|21
1652092140000|2022-05-09 10:29:00|8548.2|8546.7|8548|8547.1|8548.3|8547.2|8547.9|8546.5|16
1652092150000|2022-05-09 10:29:10|8547.9|8547|8547.9|8547|8548.3|8547.3|8547.9|8546.8|13
1652092160000|2022-05-09 10:29:20|8548.1|8546.6|8548.2|8547.3|8548.5|8547.4|8547.3|8546.4|18
1652092170000|2022-05-09 10:29:30|8548.6|8547.1|8547.8|8546.9|8548.6|8547.3|8547.5|8546.5|34
1652092180000|2022-05-09 10:29:40|8547.9|8547|8547.8|8546.9|8548.2|8547|8547.7|8546.5|21
1652092190000|2022-05-09 10:29:50|8547.7|8546.8|8548.3|8546.8|8548.6|8547.7|8547.7|8546.8|20
1652092200000|2022-05-09 10:30:00|8548.4|8546.9|8548.3|8547.4|8548.9|8547.9|8548|8546.8|28
1652092210000|2022-05-09 10:30:10|8548.2|8547.3|8548.4|8547.5|8548.7|8547.5|8547.9|8546.9|23
1652092220000|2022-05-09 10:30:20|8548.3|8547.4|8549.8|8548.9|8549.9|8549|8548.3|8547.4|23
1652092230000|2022-05-09 10:30:30|8549.9|8549|8550.8|8549.9|8550.8|8549.9|8549.9|8549|18
1652092240000|2022-05-09 10:30:40|8550.9|8550|8551.3|8550.4|8551.7|8550.5|8550.7|8549.5|26
1652092250000|2022-05-09 10:30:50|8551.4|8550.5|8552.6|8551.1|8552.6|8551.4|8551.4|8550.2|24
1652092260000|2022-05-09 10:31:00|8552.5|8551|8552.3|8550.8|8552.5|8551.1|8551.3|8550.1|28
1652092270000|2022-05-09 10:31:10|8552.1|8551.2|8552.9|8551.4|8552.9|8551.8|8552|8551|25
1652092280000|2022-05-09 10:31:20|8552.6|8551.7|8552.8|8551.3|8553.1|8551.9|8552.5|8551.3|18
1652092290000|2022-05-09 10:31:30|8552.9|8551.4|8552.4|8551.5|8553.2|8552.1|8552|8551.1|19
1652092300000|2022-05-09 10:31:40|8552.3|8551.4|8552.8|8551.9|8553|8551.9|8551.8|8550.8|36
1652092310000|2022-05-09 10:31:50|8552.7|8551.8|8553.2|8552.3|8554.1|8552.7|8552.7|8551.8|37
1652092320000|2022-05-09 10:32:00|8553.1|8552.2|8553|8552.1|8553.5|8552.3|8553|8551.8|18
1652092330000|2022-05-09 10:32:10|8553.1|8552.2|8553.4|8551.9|8553.6|8552.4|8552.7|8551.5|30
1652092340000|2022-05-09 10:32:20|8553.5|8552|8553.5|8552.6|8553.8|8552.6|8553.1|8551.9|27
1652092350000|2022-05-09 10:32:30|8553.4|8552.5|8552.7|8551.8|8553.6|8552.5|8552.6|8551.7|24
1652092360000|2022-05-09 10:32:40|8552.6|8551.7|8553|8551.5|8553|8551.9|8552.6|8551.5|13
1652092370000|2022-05-09 10:32:50|8552.7|8551.8|8551.7|8550.8|8552.9|8551.9|8551.7|8550.8|26
1652092380000|2022-05-09 10:33:00|8551.8|8550.9|8551.7|8550.2|8552.1|8550.9|8551.6|8550.1|11
1652092390000|2022-05-09 10:33:10|8551.8|8550.3|8553.7|8552.2|8553.7|8552.4|8551.5|8550.2|34
1652092400000|2022-05-09 10:33:20|8553.6|8552.1|8553.8|8552.9|8553.8|8552.9|8553.1|8551.9|12
1652092410000|2022-05-09 10:33:30|8554.1|8552.6|8553.7|8552.2|8554.1|8552.8|8553.5|8552.2|13
1652092420000|2022-05-09 10:33:40|8553.5|8552.6|8554|8552.5|8554.1|8552.8|8553.5|8552.4|11
1652092430000|2022-05-09 10:33:50|8553.9|8552.4|8554.3|8553.4|8554.3|8553.4|8553.6|8552.4|26
1652092440000|2022-05-09 10:34:00|8554.4|8553.5|8554.3|8553.4|8554.4|8553.5|8554.2|8553.3|7
1652092450000|2022-05-09 10:34:10|8554.4|8553.5|8553.5|8552.6|8554.4|8553.5|8553.5|8552.6|18
1652092460000|2022-05-09 10:34:20|8553.6|8552.7|8553.7|8552.8|8553.9|8553|8553.5|8552.6|21
1652092470000|2022-05-09 10:34:30|8553.6|8552.7|8553.3|8552.4|8553.6|8552.7|8553.1|8552.1|12
1652092480000|2022-05-09 10:34:40|8553.6|8552.1|8553.3|8552.4|8553.7|8552.5|8553.2|8552|15
1652092490000|2022-05-09 10:34:50|8553.2|8552.3|8553|8551.5|8553.4|8552.4|8552.7|8551.5|15
1652092500000|2022-05-09 10:35:00|8553.1|8551.6|8552.7|8551.2|8553.1|8551.9|8552.3|8551.1|15
1652092510000|2022-05-09 10:35:10|8552.2|8551.3|8552.6|8551.1|8552.6|8551.3|8552.1|8550.7|20
1652092520000|2022-05-09 10:35:20|8552.5|8551|8553.1|8552.2|8553.1|8552.2|8552.4|8551|18
1652092530000|2022-05-09 10:35:30|8553|8552.1|8553.7|8552.2|8553.8|8552.6|8553|8551.9|16
1652092540000|2022-05-09 10:35:40|8553.4|8552.5|8552.5|8551|8553.7|8552.5|8552|8550.9|21
1652092550000|2022-05-09 10:35:50|8552.6|8551.1|8552.4|8551.5|8552.7|8551.5|8552.2|8550.8|14
1652092560000|2022-05-09 10:36:00|8552.5|8551.6|8552.4|8551.5|8552.8|8551.9|8552.3|8551|23
1652092570000|2022-05-09 10:36:10|8552.7|8551.2|8552.4|8550.9|8552.7|8551.6|8552.4|8550.9|9
1652092580000|2022-05-09 10:36:20|8552.1|8551.2|8552.6|8551.1|8552.7|8551.5|8552.1|8551.1|7
1652092590000|2022-05-09 10:36:30|8552.7|8551.2|8552.7|8551.8|8553.1|8552.2|8552.5|8551.2|16
1652092600000|2022-05-09 10:36:40|8553|8551.5|8552.7|8551.8|8553|8551.8|8552.5|8551.4|6
1652092610000|2022-05-09 10:36:50|8553.1|8551.6|8553.1|8551.6|8553.1|8552|8552.6|8551.5|18
1652092620000|2022-05-09 10:37:00|8553|8551.5|8552.9|8551.4|8553.2|8552|8552.7|8551.4|12
1652092630000|2022-05-09 10:37:10|8553|8551.5|8552.6|8551.7|8553|8551.7|8552.6|8551.4|6
1652092640000|2022-05-09 10:37:20|8552.9|8551.4|8552.8|8551.3|8552.9|8551.7|8552.5|8551.2|10
1652092650000|2022-05-09 10:37:30|8552.4|8551.5|8552.1|8550.6|8552.4|8551.5|8551.8|8550.5|11
1652092660000|2022-05-09 10:37:40|8551.9|8551|8552.1|8551.2|8552.5|8551.2|8551.9|8550.7|27
1652092670000|2022-05-09 10:37:50|8552.2|8551.3|8552.5|8551|8552.6|8551.3|8552.2|8550.9|8
1652092680000|2022-05-09 10:38:00|8552.2|8551.3|8552.2|8551.3|8552.8|8551.6|8552.1|8551|20
1652092690000|2022-05-09 10:38:10|8552.1|8551.2|8552.5|8551.6|8552.7|8551.6|8552.1|8550.9|14
1652092700000|2022-05-09 10:38:20|8552.7|8551.8|8553.5|8552.6|8554.1|8552.9|8552.7|8551.8|21
1652092710000|2022-05-09 10:38:30|8553.9|8552.4|8553.9|8552.4|8554|8553|8553.6|8552.3|15
1652092720000|2022-05-09 10:38:40|8553.8|8552.3|8554.4|8552.9|8554.4|8553.1|8553.8|8552.3|22
1652092730000|2022-05-09 10:38:50|8554.1|8553.2|8554.6|8553.7|8554.9|8553.7|8554.1|8553.2|18
1652092740000|2022-05-09 10:39:00|8554.8|8553.9|8554.1|8553.2|8554.8|8553.9|8554|8553.1|12
1652092750000|2022-05-09 10:39:10|8554.4|8552.9|8554|8553.1|8554.5|8553.3|8554|8552.9|7
1652092760000|2022-05-09 10:39:20|8554.1|8553.2|8554.1|8553.2|8554.1|8553.2|8554|8553.1|3
1652092770000|2022-05-09 10:39:30|8554|8553.1|8554.5|8553.6|8554.6|8553.6|8554|8553|15
1652092780000|2022-05-09 10:39:40|8554.4|8553.5|8554|8553.1|8554.4|8553.5|8553.9|8552.8|13
1652092790000|2022-05-09 10:39:50|8554.2|8553.3|8554.4|8553.5|8554.5|8553.5|8554.1|8552.9|15
1652092800000|2022-05-09 10:40:00|8554.3|8553.4|8555|8553.5|8555|8553.9|8554.3|8553.2|13
1652092810000|2022-05-09 10:40:10|8555.1|8553.6|8555.3|8553.8|8555.3|8554.1|8554.8|8553.6|13
1652092820000|2022-05-09 10:40:20|8555.2|8553.7|8554.8|8553.9|8555.2|8554|8554.6|8553.7|12
1652092830000|2022-05-09 10:40:30|8554.9|8554|8554.6|8553.7|8554.9|8554|8554.5|8553.4|16
1652092840000|2022-05-09 10:40:40|8554.5|8553.6|8554.6|8553.7|8554.7|8553.8|8554.5|8553.6|6
1652092850000|2022-05-09 10:40:50|8554.5|8553.6|8555.1|8553.6|8555.1|8553.9|8554.2|8553|18
1652092860000|2022-05-09 10:41:00|8554.7|8553.8|8555|8553.5|8555.1|8553.9|8554.7|8553.5|6
1652092870000|2022-05-09 10:41:10|8555.1|8553.6|8555.2|8553.7|8555.4|8554.1|8554.8|8553.6|17
1652092880000|2022-05-09 10:41:20|8555.1|8553.6|8554.6|8553.7|8555.1|8553.8|8554.6|8553.6|6
1652092890000|2022-05-09 10:41:30|8554.7|8553.8|8554.6|8553.7|8554.7|8553.8|8554.5|8553.6|8
1652092900000|2022-05-09 10:41:40|8554.7|8553.8|8553.8|8552.9|8554.7|8553.8|8553.6|8552.4|27
1652092910000|2022-05-09 10:41:50|8553.7|8552.8|8553.8|8552.3|8554|8552.8|8553.5|8552.3|14
1652092920000|2022-05-09 10:42:00|8553.4|8552.5|8553|8552.1|8553.7|8552.7|8552.9|8551.7|29
1652092930000|2022-05-09 10:42:10|8552.9|8552|8552.7|8551.2|8553.2|8552|8552.2|8551.2|20
1652092940000|2022-05-09 10:42:20|8552.8|8551.3|8552.6|8551.1|8553|8551.9|8552.2|8551|24
1652092950000|2022-05-09 10:42:30|8552.3|8551.4|8552.7|8551.2|8552.7|8551.6|8552.1|8550.8|13
1652092960000|2022-05-09 10:42:40|8552.6|8551.1|8551.6|8550.7|8552.6|8551.3|8551.5|8550.4|23
1652092970000|2022-05-09 10:42:50|8552|8551.1|8552|8551.1|8552.2|8551.3|8552|8551.1|22
1652092980000|2022-05-09 10:43:00|8552.3|8550.8|8551.6|8550.7|8552.3|8551.1|8551.5|8550.4|19
1652092990000|2022-05-09 10:43:10|8551.5|8550.6|8551|8550.1|8551.8|8550.8|8550.9|8549.7|19
1652093000000|2022-05-09 10:43:20|8550.9|8550|8552.5|8551|8552.6|8551.3|8550.9|8550|19
1652093010000|2022-05-09 10:43:30|8552.4|8551.5|8552.6|8551.1|8553|8551.7|8552.3|8551.1|17
1652093020000|2022-05-09 10:43:40|8552.1|8551.2|8552.5|8551|8552.6|8551.3|8552.1|8550.9|8
1652093030000|2022-05-09 10:43:50|8552.3|8551.4|8553.5|8552|8553.8|8552.5|8552.2|8551.3|25
1652093040000|2022-05-09 10:44:00|8553.6|8552.1|8552.7|8551.8|8553.7|8552.5|8552.7|8551.8|26
1652093050000|2022-05-09 10:44:10|8552.8|8551.9|8553|8552.1|8553.3|8552.1|8552.8|8551.6|13
1652093060000|2022-05-09 10:44:20|8552.9|8552|8553.8|8552.9|8553.9|8553|8552.9|8552|16
1652093070000|2022-05-09 10:44:30|8553.7|8552.8|8553.8|8552.9|8554.5|8553.3|8553.7|8552.8|22
1652093080000|2022-05-09 10:44:40|8553.7|8552.8|8554.1|8552.6|8554.2|8552.9|8553.5|8552.3|23
1652093090000|2022-05-09 10:44:50|8553.8|8552.9|8553.9|8553|8554.4|8553.2|8553.8|8552.7|27
1652093100000|2022-05-09 10:45:00|8554|8553.1|8553.7|8552.2|8554.2|8553.1|8553.3|8552.2|17
1652093110000|2022-05-09 10:45:10|8553.6|8552.1|8553|8552.1|8553.7|8552.5|8552.9|8552|29
1652093120000|2022-05-09 10:45:20|8553.3|8551.8|8553|8552.1|8553.3|8552.4|8553|8551.8|9
1652093130000|2022-05-09 10:45:30|8553.1|8552.2|8553.3|8552.4|8553.7|8552.5|8553|8552.1|25
1652093140000|2022-05-09 10:45:40|8553.2|8552.3|8552|8551.1|8553.3|8552.4|8551.9|8551|25
1652093150000|2022-05-09 10:45:50|8551.9|8551|8551.8|8550.9|8552.1|8551.2|8551.1|8550.2|23
1652093160000|2022-05-09 10:46:00|8551.9|8551|8550.2|8549.3|8551.9|8551|8550.1|8549.2|35
1652093170000|2022-05-09 10:46:10|8550.1|8549.2|8549.9|8548.4|8550.5|8549.4|8549.6|8548.4|41
1652093180000|2022-05-09 10:46:20|8549.8|8548.3|8548.5|8547.6|8549.8|8548.5|8548.5|8547.3|31
1652093190000|2022-05-09 10:46:30|8548.8|8547.3|8548.7|8547.2|8548.9|8548|8548.2|8547.1|32
1652093200000|2022-05-09 10:46:40|8548.8|8547.3|8548.7|8547.8|8548.8|8547.8|8548.2|8547|19
1652093210000|2022-05-09 10:46:50|8548.6|8547.7|8549.7|8548.8|8549.8|8548.9|8548.6|8547.7|17
1652093220000|2022-05-09 10:47:00|8550.1|8548.6|8551|8550.1|8551|8550.1|8549.8|8548.6|26
1652093230000|2022-05-09 10:47:10|8550.9|8550|8550.4|8549.5|8551.1|8550|8550.4|8549.2|16
1652093240000|2022-05-09 10:47:20|8550.5|8549.6|8550.5|8549.6|8550.8|8549.6|8550.3|8549.1|13
1652093250000|2022-05-09 10:47:30|8550.4|8549.5|8551|8550.1|8551|8550.1|8550.3|8549.4|19
1652093260000|2022-05-09 10:47:40|8550.9|8550|8551.2|8549.7|8551.2|8550.1|8550.7|8549.5|13
1652093270000|2022-05-09 10:47:50|8551.3|8549.8|8550.7|8549.8|8551.3|8550.1|8550.7|8549.7|11
1652093280000|2022-05-09 10:48:00|8550.8|8549.9|8550.6|8549.7|8551.1|8549.9|8550.4|8549.3|18
1652093290000|2022-05-09 10:48:10|8550.7|8549.8|8550.2|8549.3|8550.9|8549.9|8550|8549|28
1652093300000|2022-05-09 10:48:20|8550.5|8549|8549.5|8548.6|8550.5|8549.3|8549.4|8548.1|29
1652093310000|2022-05-09 10:48:30|8549.4|8548.5|8550.5|8549|8550.8|8549.6|8549.3|8548.2|37
1652093320000|2022-05-09 10:48:40|8550.6|8549.1|8550.2|8548.7|8550.7|8549.3|8549.9|8548.5|27
1652093330000|2022-05-09 10:48:50|8550.1|8548.6|8549.6|8548.7|8550.1|8548.8|8549.6|8548.4|12
1652093340000|2022-05-09 10:49:00|8549.9|8548.4|8550.3|8548.8|8550.6|8549.4|8549.4|8548.3|32
1652093350000|2022-05-09 10:49:10|8550.2|8548.7|8550.4|8549.5|8550.5|8549.6|8549.7|8548.7|31
1652093360000|2022-05-09 10:49:20|8550.3|8549.4|8549.5|8548.6|8550.3|8549.4|8549.1|8548.2|25
1652093370000|2022-05-09 10:49:30|8549.7|8548.2|8549.6|8548.7|8549.9|8549|8549.3|8548.2|23
1652093380000|2022-05-09 10:49:40|8549.7|8548.8|8547.6|8546.7|8549.7|8548.8|8547.6|8546.5|42
1652093390000|2022-05-09 10:49:50|8547.5|8546.6|8546.9|8546|8547.6|8546.7|8545.2|8544.3|47
1652093400000|2022-05-09 10:50:00|8547.1|8546.2|8547.4|8546.5|8547.7|8546.6|8546.5|8545.6|38
1652093410000|2022-05-09 10:50:10|8547.5|8546.6|8547.9|8547|8548|8547.1|8547.2|8546.3|21
1652093420000|2022-05-09 10:50:20|8547.8|8546.9|8547.5|8546.6|8548.2|8547|8547.5|8546.5|19
1652093430000|2022-05-09 10:50:30|8547.6|8546.7|8547.7|8546.8|8547.9|8547|8547.5|8546.6|23
1652093440000|2022-05-09 10:50:40|8547.9|8547|8548.5|8547|8548.9|8547.8|8547.8|8546.9|32
1652093450000|2022-05-09 10:50:50|8548.4|8546.9|8548.5|8547.6|8549|8548|8548.1|8546.9|33
1652093460000|2022-05-09 10:51:00|8548.3|8547.4|8548.4|8547.5|8548.6|8547.7|8548.3|8547.1|19
1652093470000|2022-05-09 10:51:10|8548.3|8547.4|8547.9|8547|8548.5|8547.6|8547.9|8547|20
1652093480000|2022-05-09 10:51:20|8548.1|8547.2|8547.8|8546.9|8548.1|8547.2|8547.4|8546.3|21
1652093490000|2022-05-09 10:51:30|8547.7|8546.8|8547.1|8546.2|8548|8546.9|8547|8546.1|16
1652093500000|2022-05-09 10:51:40|8547|8546.1|8547.3|8546.4|8547.4|8546.4|8546.9|8545.7|24
1652093510000|2022-05-09 10:51:50|8547.2|8546.3|8548|8546.5|8548|8546.8|8547.2|8546.3|23
1652093520000|2022-05-09 10:52:00|8547.9|8546.4|8548.4|8546.9|8548.4|8547.1|8547.4|8546.1|23
1652093530000|2022-05-09 10:52:10|8548.5|8547|8548.9|8548|8549.3|8548.1|8548.5|8547|21
1652093540000|2022-05-09 10:52:20|8549.2|8547.7|8549.3|8548.4|8549.3|8548.4|8548.6|8547.4|24
1652093550000|2022-05-09 10:52:30|8549.2|8548.3|8548|8547.1|8549.2|8548.3|8547.9|8546.8|24
1652093560000|2022-05-09 10:52:40|8548.1|8547.2|8547.5|8546.6|8548.1|8547.2|8547.5|8546.3|18
1652093570000|2022-05-09 10:52:50|8547.8|8546.3|8547.7|8546.2|8547.9|8546.7|8547.5|8546.2|16
1652093580000|2022-05-09 10:53:00|8547.8|8546.3|8547.7|8546.8|8547.9|8547|8547.6|8546.3|6
1652093590000|2022-05-09 10:53:10|8547.8|8546.9|8548.3|8546.8|8548.4|8547.5|8547.8|8546.6|18
1652093600000|2022-05-09 10:53:20|8548.2|8546.7|8547.1|8546.2|8548.3|8547.3|8547.1|8546|33
1652093610000|2022-05-09 10:53:30|8547.2|8546.3|8547.5|8546.6|8547.8|8546.6|8547.1|8546.1|18
1652093620000|2022-05-09 10:53:40|8547.4|8546.5|8547.9|8547|8548.2|8547|8547.3|8546.1|22
1652093630000|2022-05-09 10:53:50|8547.6|8546.7|8547|8546.1|8547.9|8546.7|8547|8545.9|24
1652093640000|2022-05-09 10:54:00|8547.4|8545.9|8547.2|8545.7|8547.4|8546.2|8547|8545.7|14
1652093650000|2022-05-09 10:54:10|8547.3|8545.8|8546.8|8545.9|8547.3|8546|8546.3|8545.2|29
1652093660000|2022-05-09 10:54:20|8546.7|8545.8|8547.9|8546.4|8547.9|8546.7|8546.7|8545.8|22
1652093670000|2022-05-09 10:54:30|8547.6|8546.7|8548.7|8547.2|8548.7|8547.5|8547.5|8546.6|20
1652093680000|2022-05-09 10:54:40|8548.6|8547.1|8548|8547.1|8548.6|8547.4|8547.7|8546.7|27
1652093690000|2022-05-09 10:54:50|8547.9|8547|8548.4|8546.9|8548.4|8547.2|8547.9|8546.7|13
1652093700000|2022-05-09 10:55:00|8548.5|8547|8548.9|8548|8549.1|8548|8548.4|8547|25
1652093710000|2022-05-09 10:55:10|8549|8548.1|8549.6|8548.1|8549.6|8548.4|8548.9|8548|14
1652093720000|2022-05-09 10:55:20|8549.5|8548.6|8548.2|8547.3|8549.5|8548.6|8547.9|8546.8|25
1652093730000|2022-05-09 10:55:30|8548.3|8547.4|8548|8546.5|8549.4|8548.3|8547.7|8546.4|27
1652093740000|2022-05-09 10:55:40|8547.9|8546.4|8547.6|8546.1|8547.9|8546.7|8547.1|8546|26
1652093750000|2022-05-09 10:55:50|8547.5|8546|8547|8546.1|8547.6|8546.4|8546.9|8545.7|22
1652093760000|2022-05-09 10:56:00|8547.1|8546.2|8546.6|8545.7|8547.5|8546.2|8546.6|8545.7|11
1652093770000|2022-05-09 10:56:10|8546.7|8545.8|8546.6|8545.7|8547|8546.1|8546.4|8545.5|15
1652093780000|2022-05-09 10:56:20|8546.7|8545.8|8546.1|8545.2|8546.7|8545.8|8545.9|8544.9|22
1652093790000|2022-05-09 10:56:30|8546.2|8545.3|8545.9|8545|8546.5|8545.6|8545.6|8544.7|17
1652093800000|2022-05-09 10:56:40|8546|8545.1|8546|8545.1|8546.4|8545.3|8545.8|8544.7|16
1652093810000|2022-05-09 10:56:50|8546.2|8545.3|8546.6|8545.7|8546.8|8545.9|8546.1|8545.2|21
1652093820000|2022-05-09 10:57:00|8546.5|8545.6|8546|8545.1|8546.6|8545.7|8546|8545|20
1652093830000|2022-05-09 10:57:10|8546.1|8545.2|8546.1|8544.6|8546.6|8545.7|8545.7|8544.6|21
1652093840000|2022-05-09 10:57:20|8545.9|8545|8545.1|8544.2|8546|8545.1|8545.1|8543.9|17
1652093850000|2022-05-09 10:57:30|8545.2|8544.3|8545.1|8544.2|8545.5|8544.5|8544.8|8543.9|21
1652093860000|2022-05-09 10:57:40|8545.2|8544.3|8543.6|8542.7|8545.2|8544.3|8543.6|8542.7|25
1652093870000|2022-05-09 10:57:50|8543.5|8542.6|8543.4|8542.5|8544|8543.1|8543.3|8542.1|34
1652093880000|2022-05-09 10:58:00|8543.6|8542.1|8542.7|8541.2|8543.6|8542.5|8542.1|8541.1|38
1652093890000|2022-05-09 10:58:10|8542.8|8541.3|8542.5|8541.6|8542.8|8541.9|8542.2|8541.2|21
1652093900000|2022-05-09 10:58:20|8542.7|8541.8|8543.6|8542.1|8543.7|8542.5|8542.7|8541.8|14
1652093910000|2022-05-09 10:58:30|8543.3|8542.4|8543.1|8542.2|8543.4|8542.5|8542.7|8541.8|18
1652093920000|2022-05-09 10:58:40|8543.2|8542.3|8543.4|8542.5|8543.6|8542.7|8543|8542.1|28
1652093930000|2022-05-09 10:58:50|8543.5|8542.6|8542.8|8541.9|8543.5|8542.6|8542.8|8541.9|24
1652093940000|2022-05-09 10:59:00|8542.9|8542|8543.8|8542.9|8543.8|8542.9|8542.8|8541.9|17
1652093950000|2022-05-09 10:59:10|8543.7|8542.8|8543.5|8542.6|8544.2|8543.3|8543.3|8542.4|22
1652093960000|2022-05-09 10:59:20|8543.3|8542.4|8543.1|8542.2|8543.3|8542.4|8542.9|8542|24
1652093970000|2022-05-09 10:59:30|8543|8542.1|8544.1|8543.2|8544.7|8543.8|8542.9|8542|23
1652093980000|2022-05-09 10:59:40|8544|8543.1|8544.7|8543.8|8544.7|8543.8|8543.8|8542.9|23
1652093990000|2022-05-09 10:59:50|8544.6|8543.7|8544.7|8543.2|8545.2|8544.3|8544.4|8543.2|21
1652094000000|2022-05-09 11:00:00|8544.6|8543.7|8545.2|8544.3|8545.6|8544.7|8544.6|8543.7|39
1652094010000|2022-05-09 11:00:10|8545.4|8544.5|8547.1|8546.2|8547.1|8546.2|8544.7|8543.5|38
1652094020000|2022-05-09 11:00:20|8547|8546.1|8547.5|8546|8547.5|8546.2|8546.6|8545.3|28
1652094030000|2022-05-09 11:00:30|8547.8|8546.3|8547.2|8546.3|8548.1|8546.9|8547.2|8546|31
1652094040000|2022-05-09 11:00:40|8547.5|8546|8547.4|8546.5|8547.9|8546.7|8546.9|8546|31
1652094050000|2022-05-09 11:00:50|8547.5|8546.6|8547.9|8546.4|8547.9|8546.8|8547.1|8546.1|22
1652094060000|2022-05-09 11:01:00|8547.5|8546.6|8546.6|8545.7|8547.7|8546.8|8546.6|8545.7|30
1652094070000|2022-05-09 11:01:10|8546.5|8545.6|8547.2|8545.7|8547.2|8546.1|8546.4|8545.3|28
1652094080000|2022-05-09 11:01:20|8547.1|8545.6|8547.3|8545.8|8547.3|8546|8546.6|8545.4|21
1652094090000|2022-05-09 11:01:30|8546.9|8546|8547.1|8545.6|8547.3|8546.1|8546.4|8545.2|39
1652094100000|2022-05-09 11:01:40|8547.2|8545.7|8546.3|8544.8|8547.3|8546.4|8546.1|8544.7|38
1652094110000|2022-05-09 11:01:50|8545.9|8545|8545.6|8544.1|8546.3|8545.2|8545|8543.9|29
1652094120000|2022-05-09 11:02:00|8545.4|8544.5|8544|8543.1|8545.6|8544.5|8544|8543.1|37
1652094130000|2022-05-09 11:02:10|8544.1|8543.2|8543.2|8542.3|8544.1|8543.2|8543.2|8542.3|26
1652094140000|2022-05-09 11:02:20|8543.3|8542.4|8542.7|8541.8|8543.4|8542.5|8542.2|8541|33
1652094150000|2022-05-09 11:02:30|8542.4|8541.5|8542.4|8540.9|8542.6|8541.5|8541.9|8540.8|25
1652094160000|2022-05-09 11:02:40|8542.5|8541|8541.3|8539.8|8542.5|8541.3|8541.2|8539.7|30
1652094170000|2022-05-09 11:02:50|8540.9|8540|8541.3|8540.4|8541.5|8540.6|8540.6|8539.5|24
1652094180000|2022-05-09 11:03:00|8541.5|8540|8540.9|8540|8541.5|8540.4|8540.6|8539.2|26
1652094190000|2022-05-09 11:03:10|8540.8|8539.9|8540.9|8540|8541.4|8540.3|8540.6|8539.5|34
1652094200000|2022-05-09 11:03:20|8541|8540.1|8540.6|8539.7|8541|8540.1|8540.6|8539.7|15
1652094210000|2022-05-09 11:03:30|8540.9|8539.4|8540.7|8539.8|8540.9|8539.9|8540.6|8539.3|12
1652094220000|2022-05-09 11:03:40|8540.8|8539.9|8540.8|8539.3|8540.9|8539.9|8540.5|8539.3|16
1652094230000|2022-05-09 11:03:50|8540.9|8539.4|8540|8539.1|8540.9|8539.7|8540|8539.1|24
1652094240000|2022-05-09 11:04:00|8539.9|8539|8540.6|8539.7|8540.8|8539.8|8539.9|8539|23
1652094250000|2022-05-09 11:04:10|8540.5|8539.6|8540.4|8539.5|8540.6|8539.7|8540.3|8539.1|13
1652094260000|2022-05-09 11:04:20|8540.2|8539.3|8539.9|8539|8540.2|8539.3|8539.7|8538.8|17
1652094270000|2022-05-09 11:04:30|8539.8|8538.9|8540|8539.1|8540.2|8539.3|8539.8|8538.6|15
1652094280000|2022-05-09 11:04:40|8540.1|8539.2|8540.5|8539.6|8540.5|8539.6|8539|8538|36
1652094290000|2022-05-09 11:04:50|8540.4|8539.5|8540.4|8538.9|8540.8|8539.7|8540|8538.9|17
1652094300000|2022-05-09 11:05:00|8540.1|8539.2|8539.4|8537.9|8540.3|8539.2|8539|8537.6|45
1652094310000|2022-05-09 11:05:10|8539.5|8538|8540|8539.1|8540.3|8539.1|8538.8|8537.3|39
1652094320000|2022-05-09 11:05:20|8540.1|8539.2|8540.4|8538.9|8540.6|8539.4|8540|8538.9|21
1652094330000|2022-05-09 11:05:30|8540.3|8539.4|8541.5|8540.6|8541.7|8540.7|8540.3|8539.4|27
1652094340000|2022-05-09 11:05:40|8541.7|8540.8|8542.3|8540.8|8542.4|8541.2|8541.7|8540.6|22
1652094350000|2022-05-09 11:05:50|8542.4|8540.9|8542.6|8541.7|8542.9|8541.7|8542.2|8540.8|22
1652094360000|2022-05-09 11:06:00|8542.8|8541.9|8543|8541.5|8543.2|8542|8542.6|8541.4|17
1652094370000|2022-05-09 11:06:10|8542.9|8541.4|8541.7|8540.2|8543|8541.8|8541.4|8540.1|22
1652094380000|2022-05-09 11:06:20|8541.6|8540.1|8541.3|8540.4|8542.9|8541.8|8541.3|8540.1|42
1652094390000|2022-05-09 11:06:30|8541.4|8540.5|8541.4|8540.5|8542|8540.8|8541.4|8540.2|23
1652094400000|2022-05-09 11:06:40|8541.5|8540.6|8542.3|8540.8|8542.3|8541.1|8541.5|8540.3|36
1652094410000|2022-05-09 11:06:50|8542.2|8540.7|8541.2|8540.3|8542.2|8541.1|8541.1|8539.9|24
1652094420000|2022-05-09 11:07:00|8541.3|8540.4|8541.5|8540|8541.6|8540.4|8541.2|8539.9|19
1652094430000|2022-05-09 11:07:10|8541.2|8540.3|8542.3|8540.8|8542.6|8541.4|8541.2|8540.3|35
1652094440000|2022-05-09 11:07:20|8542.2|8540.7|8542.1|8541.2|8542.5|8541.2|8541.9|8540.7|18
1652094450000|2022-05-09 11:07:30|8542|8541.1|8541.7|8540.8|8542|8541.1|8541.7|8540.8|14
1652094460000|2022-05-09 11:07:40|8542.1|8540.6|8542.3|8540.8|8542.3|8541.2|8541.7|8540.5|18
1652094470000|2022-05-09 11:07:50|8542.2|8540.7|8541.4|8540.5|8542.3|8541.1|8541.4|8540.4|13
1652094480000|2022-05-09 11:08:00|8541.3|8540.4|8540.8|8539.9|8541.3|8540.4|8540.5|8539.4|34
1652094490000|2022-05-09 11:08:10|8540.9|8540|8541.1|8540.2|8541.2|8540.3|8540.8|8539.6|17
1652094500000|2022-05-09 11:08:20|8541.4|8539.9|8541.5|8540.6|8541.7|8540.8|8541|8539.9|17
1652094510000|2022-05-09 11:08:30|8541.4|8540.5|8541.1|8540.2|8541.7|8540.6|8541|8540|22
1652094520000|2022-05-09 11:08:40|8541.4|8539.9|8541.1|8539.6|8541.5|8540.2|8540.8|8539.5|16
1652094530000|2022-05-09 11:08:50|8540.8|8539.9|8540.6|8539.1|8541.3|8540.1|8540.1|8538.9|27
1652094540000|2022-05-09 11:09:00|8540.5|8539.6|8541.4|8540.5|8541.5|8540.6|8540.5|8539.6|16
1652094550000|2022-05-09 11:09:10|8541.5|8540.6|8542.5|8541.6|8542.8|8541.7|8541.5|8540.6|25
1652094560000|2022-05-09 11:09:20|8542.9|8542|8543.3|8541.8|8543.6|8542.4|8542.9|8541.8|21
1652094570000|2022-05-09 11:09:30|8543|8542.1|8543.5|8542|8543.8|8542.4|8543|8541.9|21
1652094580000|2022-05-09 11:09:40|8543.2|8542.3|8543.5|8542|8543.6|8542.4|8543.2|8541.9|12
1652094590000|2022-05-09 11:09:50|8543.6|8542.1|8544.3|8543.4|8544.4|8543.4|8543.5|8542.1|23
1652094600000|2022-05-09 11:10:00|8544.4|8543.5|8544.7|8543.8|8545|8543.8|8544.3|8543.1|25
1652094610000|2022-05-09 11:10:10|8545.1|8543.6|8545.7|8544.2|8545.8|8544.6|8544.8|8543.6|24
1652094620000|2022-05-09 11:10:20|8545.8|8544.3|8546.2|8545.3|8546.3|8545.4|8545.4|8544.3|25
1652094630000|2022-05-09 11:10:30|8546.3|8544.8|8545|8544.1|8546.7|8545.2|8544.8|8543.7|32
1652094640000|2022-05-09 11:10:40|8545.1|8544.2|8545|8544.1|8545.5|8544.4|8544.9|8543.7|24
1652094650000|2022-05-09 11:10:50|8544.9|8544|8544.6|8543.7|8545.3|8544.2|8544.5|8543.5|24
1652094660000|2022-05-09 11:11:00|8544.7|8543.8|8545.6|8544.1|8545.9|8544.8|8544.6|8543.7|28
1652094670000|2022-05-09 11:11:10|8545.7|8544.2|8545.4|8544.5|8546.1|8544.9|8545.3|8544.2|28
1652094680000|2022-05-09 11:11:20|8545.5|8544.6|8545.3|8544.4|8545.9|8544.7|8545.2|8544.2|18
1652094690000|2022-05-09 11:11:30|8545.4|8544.5|8545|8544.1|8545.5|8544.5|8545|8543.7|19
1652094700000|2022-05-09 11:11:40|8545.1|8544.2|8543.4|8542.5|8545.6|8544.2|8543.4|8542.1|24
1652094710000|2022-05-09 11:11:50|8543.5|8542.6|8543.3|8542.4|8543.9|8542.8|8543.3|8542.1|29
1652094720000|2022-05-09 11:12:00|8543.4|8542.5|8543.2|8541.7|8543.6|8542.5|8542.8|8541.7|22
1652094730000|2022-05-09 11:12:10|8542.9|8542|8542.6|8541.7|8542.9|8542|8542.1|8541.1|24
1652094740000|2022-05-09 11:12:20|8542.7|8541.8|8543.5|8542.6|8543.5|8542.6|8542.5|8541.3|22
1652094750000|2022-05-09 11:12:30|8543.9|8542.4|8543.8|8542.9|8544.4|8543.1|8543.4|8542.4|24
1652094760000|2022-05-09 11:12:40|8543.5|8542.6|8543.2|8542.3|8543.7|8542.6|8543.2|8542.2|10
1652094770000|2022-05-09 11:12:50|8543.1|8542.2|8543.2|8542.3|8543.3|8542.4|8543|8542.1|12
1652094780000|2022-05-09 11:13:00|8543|8542.1|8543|8542.1|8543.6|8542.5|8543|8542.1|12
1652094790000|2022-05-09 11:13:10|8542.9|8542|8542.8|8541.9|8543.5|8542.3|8542.8|8541.7|25
1652094800000|2022-05-09 11:13:20|8542.7|8541.8|8542.5|8541.6|8542.9|8541.9|8542.5|8541.3|25
1652094810000|2022-05-09 11:13:30|8542.4|8541.5|8542.6|8541.7|8543.2|8542|8542.4|8541.5|14
1652094820000|2022-05-09 11:13:40|8542.7|8541.8|8542.3|8541.4|8542.7|8541.8|8542.3|8541.4|14
1652094830000|2022-05-09 11:13:50|8542|8541.1|8541.4|8539.9|8542.1|8541.1|8541|8539.9|18
1652094840000|2022-05-09 11:14:00|8541.2|8539.7|8540.9|8540|8541.3|8540.1|8540.6|8539.4|30
1652094850000|2022-05-09 11:14:10|8540.8|8539.9|8540.4|8539.5|8541|8540|8540.2|8539.1|32
1652094860000|2022-05-09 11:14:20|8540.7|8539.2|8540.4|8538.9|8540.7|8539.3|8539.9|8538.9|18
1652094870000|2022-05-09 11:14:30|8540.1|8539.2|8541|8539.5|8541.5|8540.3|8540.1|8539.2|36
1652094880000|2022-05-09 11:14:40|8541.1|8539.6|8540.7|8539.8|8541.1|8539.9|8540.4|8539.2|25
1652094890000|2022-05-09 11:14:50|8540.8|8539.3|8541|8540.1|8541.3|8540.1|8540.3|8539.1|21
1652094900000|2022-05-09 11:15:00|8540.9|8540|8541.4|8539.9|8541.6|8540.3|8540.9|8539.9|17
1652094910000|2022-05-09 11:15:10|8541|8540.1|8542|8541.1|8542.3|8541.1|8540.9|8539.7|24
1652094920000|2022-05-09 11:15:20|8541.9|8541|8542.2|8541.3|8542.2|8541.3|8541.6|8540.5|23
1652094930000|2022-05-09 11:15:30|8542.3|8541.4|8540.7|8539.8|8542.3|8541.4|8540.7|8539.6|26
1652094940000|2022-05-09 11:15:40|8540.8|8539.9|8542.2|8540.7|8542.4|8541.1|8540.8|8539.9|28
1652094950000|2022-05-09 11:15:50|8542.3|8540.8|8541.8|8540.9|8542.4|8541.1|8541.8|8540.6|22
1652094960000|2022-05-09 11:16:00|8541.7|8540.8|8541.4|8540.5|8541.9|8540.8|8541.3|8540|17
1652094970000|2022-05-09 11:16:10|8541.5|8540.6|8541.6|8540.1|8541.7|8540.6|8541.2|8540.1|17
1652094980000|2022-05-09 11:16:20|8541.5|8540|8540.6|8539.7|8541.6|8540.3|8540.6|8539.7|15
1652094990000|2022-05-09 11:16:30|8540.7|8539.8|8541.8|8540.3|8542.1|8541|8540.7|8539.8|31
1652095000000|2022-05-09 11:16:40|8541.9|8540.4|8540.7|8539.2|8541.9|8540.7|8540.3|8539|23
1652095010000|2022-05-09 11:16:50|8540.5|8539.6|8540.5|8539.6|8540.9|8539.7|8540.3|8539|20
1652095020000|2022-05-09 11:17:00|8540.4|8539.5|8540.4|8539.5|8540.6|8539.6|8539.6|8538.7|24
1652095030000|2022-05-09 11:17:10|8540.3|8539.4|8541|8540.1|8541.4|8540.2|8540.3|8539.4|34
1652095040000|2022-05-09 11:17:20|8540.9|8540|8540.9|8540|8541.2|8540.2|8540.9|8539.7|13
1652095050000|2022-05-09 11:17:30|8540.6|8539.7|8540.6|8539.7|8540.8|8539.7|8540.4|8539.3|11
1652095060000|2022-05-09 11:17:40|8540.5|8539.6|8540.9|8540|8541.3|8540.1|8540.5|8539.4|16
1652095070000|2022-05-09 11:17:50|8540.8|8539.9|8541|8540.1|8541.2|8540.1|8540.8|8539.6|16
1652095080000|2022-05-09 11:18:00|8540.9|8540|8541.2|8539.7|8541.6|8540.5|8540.9|8539.7|26
1652095090000|2022-05-09 11:18:10|8541|8540.1|8540.8|8539.9|8541.1|8540.2|8540.8|8539.6|15
1652095100000|2022-05-09 11:18:20|8540.7|8539.8|8540.5|8539|8541.1|8540.1|8540.2|8538.9|16
1652095110000|2022-05-09 11:18:30|8540.2|8539.3|8540.3|8538.8|8540.5|8539.5|8539.9|8538.7|21
1652095120000|2022-05-09 11:18:40|8539.8|8538.9|8538.9|8538|8539.8|8538.9|8538.9|8537.8|28
1652095130000|2022-05-09 11:18:50|8539|8538.1|8539.4|8538.5|8539.5|8538.6|8538.8|8537.5|26
1652095140000|2022-05-09 11:19:00|8539.2|8538.3|8539.2|8538.3|8540|8538.8|8539|8537.9|34
1652095150000|2022-05-09 11:19:10|8539.4|8537.9|8539.2|8538.3|8539.5|8538.6|8538.9|8537.8|31
1652095160000|2022-05-09 11:19:20|8539.4|8538.5|8539.3|8538.4|8539.5|8538.6|8539.3|8538.4|10
1652095170000|2022-05-09 11:19:30|8539.4|8538.5|8539.1|8538.2|8539.4|8538.5|8538.8|8537.9|24
1652095180000|2022-05-09 11:19:40|8539|8538.1|8537.6|8536.7|8539.1|8538.2|8537.4|8536.2|18
1652095190000|2022-05-09 11:19:50|8537.5|8536.6|8537.7|8536.8|8538|8537.1|8536.9|8535.9|31
1652095200000|2022-05-09 11:20:00|8537.8|8536.9|8540.6|8539.1|8540.8|8539.6|8537.8|8536.9|32
1652095210000|2022-05-09 11:20:10|8540.7|8539.2|8540.3|8538.8|8540.9|8539.8|8539.8|8538.7|29
1652095220000|2022-05-09 11:20:20|8540.2|8538.7|8540.3|8538.8|8540.3|8539|8539.9|8538.7|14
1652095230000|2022-05-09 11:20:30|8540|8539.1|8539.7|8538.8|8540.3|8539.1|8539.7|8538.5|19
1652095240000|2022-05-09 11:20:40|8539.8|8538.9|8539.6|8538.1|8540.1|8538.9|8539.5|8538.1|10
1652095250000|2022-05-09 11:20:50|8539|8537.8|8539.9|8539|8539.9|8539|8539|8537.8|24
1652095260000|2022-05-09 11:21:00|8539.8|8538.9|8539.8|8538.9|8540.3|8539|8539.4|8538.5|23
1652095270000|2022-05-09 11:21:10|8539.9|8539|8539.8|8538.9|8540.4|8539.2|8539.7|8538.5|27
1652095280000|2022-05-09 11:21:20|8539.7|8538.8|8539.5|8538.6|8539.8|8538.9|8539.4|8538.3|21
1652095290000|2022-05-09 11:21:30|8539.9|8538.4|8539.2|8538.3|8540|8538.8|8539.1|8538.2|26
1652095300000|2022-05-09 11:21:40|8539.1|8538.2|8539|8538.1|8539.6|8538.6|8539|8537.7|20
1652095310000|2022-05-09 11:21:50|8538.9|8538|8540.2|8539.3|8540.4|8539.4|8538.9|8538|19
1652095320000|2022-05-09 11:22:00|8540.3|8539.4|8539.9|8539|8540.7|8539.5|8539.9|8538.7|30
1652095330000|2022-05-09 11:22:10|8540.1|8538.6|8540.5|8539|8540.5|8539.3|8539.8|8538.6|25
1652095340000|2022-05-09 11:22:20|8540.4|8538.9|8539.9|8539|8540.4|8539.2|8539.4|8538.3|19
1652095350000|2022-05-09 11:22:30|8540|8539.1|8540|8539.1|8540.4|8539.2|8539.8|8538.5|32
1652095360000|2022-05-09 11:22:40|8540.3|8538.8|8540.3|8539.4|8540.8|8539.5|8540.1|8538.7|29
1652095370000|2022-05-09 11:22:50|8540.2|8539.3|8540.1|8539.2|8540.4|8539.4|8540|8538.9|6
1652095380000|2022-05-09 11:23:00|8540.4|8538.9|8540.3|8538.8|8540.4|8539.4|8540|8538.8|20
1652095390000|2022-05-09 11:23:10|8539.9|8539|8540.8|8539.3|8540.8|8539.6|8539.6|8538.4|29
1652095400000|2022-05-09 11:23:20|8540.7|8539.2|8539.5|8538.6|8540.8|8539.5|8539.5|8538.6|15
1652095410000|2022-05-09 11:23:30|8539.6|8538.7|8540|8538.5|8540.1|8538.8|8539.5|8538.5|13
1652095420000|2022-05-09 11:23:40|8539.9|8538.4|8539.9|8538.4|8539.9|8538.7|8539.1|8537.9|19
1652095430000|2022-05-09 11:23:50|8539.8|8538.3|8539.7|8538.2|8540|8538.6|8538.8|8537.6|39
1652095440000|2022-05-09 11:24:00|8539.8|8538.3|8539.8|8538.3|8540.7|8539.5|8539.3|8538|28
1652095450000|2022-05-09 11:24:10|8539.7|8538.2|8539.6|8538.7|8540.4|8539.1|8539.3|8538.2|24
1652095460000|2022-05-09 11:24:20|8539.7|8538.8|8541.5|8540|8541.5|8540.3|8539.7|8538.7|35
1652095470000|2022-05-09 11:24:30|8541.4|8539.9|8541.5|8540.6|8541.9|8540.6|8541.1|8539.9|23
1652095480000|2022-05-09 11:24:40|8541.3|8540.4|8542.2|8540.7|8542.2|8540.7|8541|8539.8|25
1652095490000|2022-05-09 11:24:50|8542.3|8541.4|8541.8|8540.9|8543.2|8542|8541.8|8540.3|38
1652095500000|2022-05-09 11:25:00|8542|8540.5|8541.2|8540.3|8542|8540.7|8541|8540|14
1652095510000|2022-05-09 11:25:10|8541.1|8540.2|8540.5|8539.6|8541.1|8540.2|8540.3|8539.3|13
1652095520000|2022-05-09 11:25:20|8540.8|8539.3|8540.4|8538.9|8540.9|8539.8|8540.1|8538.9|24
1652095530000|2022-05-09 11:25:30|8540.5|8539|8540.7|8539.8|8541.1|8539.8|8540|8538.8|37
1652095540000|2022-05-09 11:25:40|8541|8539.5|8541.1|8539.6|8541.4|8540|8540.8|8539.4|18
1652095550000|2022-05-09 11:25:50|8541.2|8539.7|8541.9|8540.4|8542|8540.5|8540.4|8539.5|29
1652095560000|2022-05-09 11:26:00|8541.6|8540.7|8541.9|8541|8542.1|8541.1|8541.5|8540.3|28
1652095570000|2022-05-09 11:26:10|8542|8541.1|8542.2|8540.7|8542.4|8541.2|8541.9|8540.7|20
1652095580000|2022-05-09 11:26:20|8542.5|8541|8542.2|8540.7|8542.6|8541.1|8541.8|8540.7|19
1652095590000|2022-05-09 11:26:30|8542.3|8540.8|8541.9|8541|8542.3|8541|8541.8|8540.6|9
1652095600000|2022-05-09 11:26:40|8542.2|8540.7|8542|8541.1|8542.5|8541.2|8541.8|8540.7|14
1652095610000|2022-05-09 11:26:50|8542.1|8541.2|8541.9|8541|8542.1|8541.2|8541.9|8541|9
1652095620000|2022-05-09 11:27:00|8542.1|8540.6|8541.9|8541|8542.2|8541|8541.8|8540.6|8
1652095630000|2022-05-09 11:27:10|8542|8541.1|8542.6|8541.7|8542.7|8541.8|8542|8541.1|14
1652095640000|2022-05-09 11:27:20|8542.7|8541.8|8542.2|8541.3|8542.7|8541.8|8541.9|8541|26
1652095650000|2022-05-09 11:27:30|8542.1|8541.2|8543.4|8542.5|8543.5|8542.6|8542.1|8541.1|16
1652095660000|2022-05-09 11:27:40|8543.5|8542.6|8543.4|8541.9|8544|8542.8|8543|8541.8|32
1652095670000|2022-05-09 11:27:50|8543.2|8541.7|8543.6|8542.1|8543.8|8542.5|8543|8541.7|22
1652095680000|2022-05-09 11:28:00|8543.7|8542.2|8543.7|8542.2|8543.7|8542.5|8543.1|8542.1|12
1652095690000|2022-05-09 11:28:10|8543.6|8542.1|8543.4|8542.5|8543.8|8542.6|8543.1|8542.1|19
1652095700000|2022-05-09 11:28:20|8543.5|8542.6|8543.7|8542.8|8544|8542.8|8543.3|8542.4|10
1652095710000|2022-05-09 11:28:30|8544|8542.5|8544.1|8542.6|8544.1|8542.8|8543.3|8542.2|27
1652095720000|2022-05-09 11:28:40|8544|8542.5|8543.7|8542.8|8544.5|8543.3|8543.6|8542.5|25
1652095730000|2022-05-09 11:28:50|8543.8|8542.9|8543.4|8542.5|8544|8542.9|8543.3|8542.3|23
1652095740000|2022-05-09 11:29:00|8543.3|8542.4|8542.4|8541.5|8543.4|8542.5|8542.4|8541.5|25
1652095750000|2022-05-09 11:29:10|8542.5|8541.6|8542.7|8541.2|8543.1|8542|8542.2|8541.2|25
1652095760000|2022-05-09 11:29:20|8542.4|8541.5|8542.9|8542|8543.2|8542|8542.3|8541.4|22
1652095770000|2022-05-09 11:29:30|8542.8|8541.9|8542.5|8541.6|8543.4|8542.2|8542.5|8541.6|19
1652095780000|2022-05-09 11:29:40|8542.6|8541.7|8542.6|8541.7|8542.9|8541.7|8542.3|8541.4|13
1652095790000|2022-05-09 11:29:50|8542.7|8541.8|8543.3|8542.4|8543.4|8542.4|8542.7|8541.6|22
1652095800000|2022-05-09 11:30:00|8543.6|8542.1|8542.1|8540.6|8543.7|8542.5|8541.7|8540.5|26
1652095810000|2022-05-09 11:30:10|8541.9|8541|8542.9|8542|8543|8542.1|8541.9|8541|21
1652095820000|2022-05-09 11:30:20|8543|8542.1|8543|8542.1|8543.4|8542.5|8542.9|8542|14
1652095830000|2022-05-09 11:30:30|8542.8|8541.9|8541.7|8540.8|8543|8542.1|8541.7|8540.8|16
1652095840000|2022-05-09 11:30:40|8541.2|8540.3|8541.5|8540.6|8541.6|8540.7|8541.1|8540.2|15
1652095850000|2022-05-09 11:30:50|8541.8|8540.3|8541.6|8540.7|8542.3|8541.4|8541.4|8540.3|25
1652095860000|2022-05-09 11:31:00|8541.7|8540.8|8542.1|8541.2|8542.1|8541.2|8541.3|8540.4|20
1652095870000|2022-05-09 11:31:10|8542.2|8541.3|8542.9|8542|8542.9|8542|8542.2|8541.3|22
1652095880000|2022-05-09 11:31:20|8542.8|8541.9|8543|8542.1|8543|8542.1|8542.6|8541.4|16
1652095890000|2022-05-09 11:31:30|8543.1|8542.2|8543.3|8542.4|8543.7|8542.8|8543.1|8542.2|25
1652095900000|2022-05-09 11:31:40|8543.2|8542.3|8543.6|8542.7|8543.6|8542.7|8543.1|8542.2|12
1652095910000|2022-05-09 11:31:50|8543.3|8542.4|8544.7|8543.2|8544.7|8543.6|8543.3|8542.4|16
1652095920000|2022-05-09 11:32:00|8544.8|8543.3|8544.8|8543.9|8544.9|8543.9|8544.3|8543.1|23
1652095930000|2022-05-09 11:32:10|8544.7|8543.8|8544.1|8543.2|8545.7|8544.6|8544|8543.1|31
1652095940000|2022-05-09 11:32:20|8544|8543.1|8543.8|8542.9|8544.4|8543.2|8543.8|8542.8|20
1652095950000|2022-05-09 11:32:30|8544.1|8542.6|8543.8|8542.9|8544.3|8543|8543.5|8542.5|24
1652095960000|2022-05-09 11:32:40|8543.9|8543|8544.5|8543|8544.5|8543.3|8543.8|8542.7|18
1652095970000|2022-05-09 11:32:50|8544.4|8542.9|8542.9|8542|8544.6|8543.4|8542.9|8542|22
1652095980000|2022-05-09 11:33:00|8542.8|8541.9|8543.3|8542.4|8543.3|8542.4|8542.8|8541.5|20
1652095990000|2022-05-09 11:33:10|8543.4|8542.5|8542.6|8541.7|8543.4|8542.5|8542.6|8541.7|16
1652096000000|2022-05-09 11:33:20|8542.7|8541.8|8542.4|8541.5|8543|8542.1|8542.4|8541.5|14
1652096010000|2022-05-09 11:33:30|8542.2|8541.3|8542.3|8541.4|8542.8|8541.7|8541.9|8540.6|22
1652096020000|2022-05-09 11:33:40|8542.2|8541.3|8542.6|8541.7|8542.6|8541.7|8542.1|8541.2|22
1652096030000|2022-05-09 11:33:50|8542.5|8541.6|8542.1|8541.2|8542.6|8541.7|8542.1|8541.2|17
1652096040000|2022-05-09 11:34:00|8542.2|8541.3|8541.8|8540.9|8542.2|8541.3|8541.8|8540.9|13
1652096050000|2022-05-09 11:34:10|8541.9|8541|8542.7|8541.2|8543|8541.9|8541.9|8541|18
1652096060000|2022-05-09 11:34:20|8542.6|8541.7|8542.4|8541.5|8542.9|8541.7|8542.1|8541.2|15
1652096070000|2022-05-09 11:34:30|8542.7|8541.2|8542.2|8541.3|8542.8|8541.6|8542|8541|21
1652096080000|2022-05-09 11:34:40|8542.5|8541|8542.4|8541.5|8542.5|8541.6|8542.4|8540.9|16
1652096090000|2022-05-09 11:34:50|8542.7|8541.2|8541.9|8541|8542.7|8541.7|8541.8|8540.9|20
1652096100000|2022-05-09 11:35:00|8542|8541.1|8541.9|8541|8542.1|8541.2|8541.7|8540.4|20
1652096110000|2022-05-09 11:35:10|8541.8|8540.9|8541.6|8540.7|8541.9|8540.9|8541.4|8540.3|17
1652096120000|2022-05-09 11:35:20|8541.7|8540.8|8541.6|8540.1|8541.7|8540.8|8541.2|8539.9|19
1652096130000|2022-05-09 11:35:30|8541.5|8540|8540.5|8539.6|8541.6|8540.4|8540.5|8539.3|20
1652096140000|2022-05-09 11:35:40|8540.6|8539.7|8540.2|8539.3|8540.6|8539.7|8540.2|8539.3|14
1652096150000|2022-05-09 11:35:50|8540.1|8539.2|8540.2|8539.3|8540.3|8539.3|8539.3|8538.2|24
1652096160000|2022-05-09 11:36:00|8540.3|8539.4|8540|8539.1|8540.3|8539.4|8539.8|8538.9|26
1652096170000|2022-05-09 11:36:10|8539.9|8539|8539.3|8537.8|8540.2|8539|8539.3|8537.8|21
1652096180000|2022-05-09 11:36:20|8539|8538.1|8540.2|8538.7|8540.2|8539.1|8538.9|8537.6|23
1652096190000|2022-05-09 11:36:30|8540.1|8538.6|8540.5|8539.6|8540.7|8539.6|8540.1|8538.6|29
1652096200000|2022-05-09 11:36:40|8540.7|8539.8|8540.9|8540|8541.4|8540.5|8540.6|8539.7|29
1652096210000|2022-05-09 11:36:50|8541|8540.1|8541.2|8540.3|8541.3|8540.4|8541|8540.1|11
1652096220000|2022-05-09 11:37:00|8541.5|8540|8540.6|8539.7|8541.5|8540.4|8540.5|8539.5|17
1652096230000|2022-05-09 11:37:10|8540.5|8539.6|8540.7|8539.8|8540.7|8539.8|8540.5|8539.6|7
1652096240000|2022-05-09 11:37:20|8540.6|8539.7|8539.4|8538.5|8540.6|8539.7|8539.4|8538.5|21
1652096250000|2022-05-09 11:37:30|8539.7|8538.8|8540.5|8539.6|8540.8|8539.6|8539.7|8538.8|20
1652096260000|2022-05-09 11:37:40|8540.4|8539.5|8539|8538.1|8540.4|8539.5|8538.9|8537.9|21
1652096270000|2022-05-09 11:37:50|8538.8|8537.9|8538.8|8537.9|8539.3|8538.1|8538.8|8537.8|11
1652096280000|2022-05-09 11:38:00|8539.1|8538.2|8539.6|8538.7|8539.9|8538.8|8539.1|8538.2|28
1652096290000|2022-05-09 11:38:10|8539.5|8538.6|8539.3|8538.4|8539.8|8538.7|8539.3|8538.1|17
1652096300000|2022-05-09 11:38:20|8539.2|8538.3|8539.6|8538.1|8539.6|8538.6|8539|8537.8|17
1652096310000|2022-05-09 11:38:30|8539.4|8537.9|8539.1|8538.2|8539.5|8538.4|8539|8537.9|16
1652096320000|2022-05-09 11:38:40|8539|8538.1|8538.3|8537.4|8539.1|8538.2|8538.3|8537.4|21
1652096330000|2022-05-09 11:38:50|8538.2|8537.3|8538.1|8537.2|8538.4|8537.5|8538.1|8537.2|10
1652096340000|2022-05-09 11:39:00|8538|8537.1|8538.3|8537.4|8538.3|8537.4|8538|8537.1|18
1652096350000|2022-05-09 11:39:10|8538.4|8537.5|8539.8|8538.9|8539.8|8538.9|8538.4|8537.4|27
1652096360000|2022-05-09 11:39:20|8539.7|8538.8|8539.6|8538.7|8540.1|8538.8|8539.5|8538.3|18
1652096370000|2022-05-09 11:39:30|8539.2|8538.3|8539.1|8538.2|8539.5|8538.3|8539|8538|13
1652096380000|2022-05-09 11:39:40|8539.2|8538.3|8539.2|8538.3|8539.3|8538.4|8538.9|8538|13
1652096390000|2022-05-09 11:39:50|8539.3|8538.4|8539.3|8538.4|8539.4|8538.5|8539.2|8538.3|11
1652096400000|2022-05-09 11:40:00|8539.2|8538.3|8539.1|8538.2|8539.3|8538.4|8538.9|8538|16
1652096410000|2022-05-09 11:40:10|8539|8538.1|8538.8|8537.9|8539.1|8538.2|8538.7|8537.6|10
1652096420000|2022-05-09 11:40:20|8539.1|8537.6|8539|8538.1|8539.6|8538.4|8538.8|8537.5|24
1652096430000|2022-05-09 11:40:30|8539.1|8538.2|8538.6|8537.7|8539.6|8538.3|8538.6|8537.7|20
1652096440000|2022-05-09 11:40:40|8538.7|8537.8|8539|8538.1|8539|8538.1|8538.6|8537.7|11
1652096450000|2022-05-09 11:40:50|8538.9|8538|8539.3|8538.4|8539.4|8538.5|8538.8|8537.9|11
1652096460000|2022-05-09 11:41:00|8539.2|8538.3|8539.2|8538.3|8539.3|8538.4|8539.1|8538.2|5
1652096470000|2022-05-09 11:41:10|8539.3|8538.4|8539.2|8538.3|8539.4|8538.5|8539.1|8538.2|12
1652096480000|2022-05-09 11:41:20|8539.1|8538.2|8539.4|8538.5|8539.4|8538.5|8539.1|8538.2|6
1652096490000|2022-05-09 11:41:30|8539.3|8538.4|8539.4|8538.5|8539.4|8538.5|8539.3|8538.4|10
1652096500000|2022-05-09 11:41:40|8539.3|8538.4|8540.1|8539.2|8540.2|8539.3|8539.2|8538.3|32
1652096510000|2022-05-09 11:41:50|8540.2|8539.3|8540.3|8539.4|8540.3|8539.4|8539.9|8539|18
1652096520000|2022-05-09 11:42:00|8540.4|8539.5|8539.7|8538.8|8540.4|8539.5|8539.6|8538.7|16
1652096530000|2022-05-09 11:42:10|8539.8|8538.9|8539|8538.1|8539.8|8538.9|8538.9|8538|17
1652096540000|2022-05-09 11:42:20|8538.9|8538|8538.8|8537.9|8539|8538.1|8538.6|8537.7|14
1652096550000|2022-05-09 11:42:30|8538.6|8537.7|8538.4|8537.5|8538.6|8537.7|8538.3|8537.4|12
1652096560000|2022-05-09 11:42:40|8538.5|8537.6|8538|8537.1|8538.6|8537.7|8538|8537.1|9
1652096570000|2022-05-09 11:42:50|8537.9|8537|8537.2|8536.3|8538|8537.1|8537|8536.1|20
1652096580000|2022-05-09 11:43:00|8537.1|8536.2|8536|8535.1|8537.1|8536.2|8536|8535.1|42
1652096590000|2022-05-09 11:43:10|8535.9|8535|8536.2|8535.3|8536.6|8535.7|8535.4|8534.2|24
1652096600000|2022-05-09 11:43:20|8536.3|8535.4|8536.9|8536|8537.1|8536|8536.3|8535.4|25
1652096610000|2022-05-09 11:43:30|8536.8|8535.9|8537.2|8536.3|8537.5|8536.3|8536.6|8535.3|25
1652096620000|2022-05-09 11:43:40|8537.1|8536.2|8536.7|8535.8|8537.2|8536.2|8536.7|8535.5|19
1652096630000|2022-05-09 11:43:50|8536.6|8535.7|8537.2|8536.3|8537.2|8536.3|8536.5|8535.6|19
1652096640000|2022-05-09 11:44:00|8537.1|8536.2|8537.3|8536.4|8537.9|8537|8537.1|8536.2|24
1652096650000|2022-05-09 11:44:10|8537.5|8536|8536.8|8535.9|8537.6|8536.3|8536.8|8535.8|20
1652096660000|2022-05-09 11:44:20|8536.9|8535.3|8536.8|8535.9|8536.9|8536|8536.4|8535.3|22
1652096670000|2022-05-09 11:44:30|8536.9|8536|8536.7|8535.8|8536.9|8536|8536.5|8535.6|16
1652096680000|2022-05-09 11:44:40|8536.8|8535.9|8536.5|8535.6|8536.9|8536|8536.4|8535.5|20
1652096690000|2022-05-09 11:44:50|8536.4|8535.5|8535.9|8535|8536.6|8535.7|8535.8|8534.9|18
1652096700000|2022-05-09 11:45:00|8535.8|8534.9|8536.4|8535.5|8536.4|8535.5|8535.8|8534.9|14
1652096710000|2022-05-09 11:45:10|8536.3|8535.4|8535.4|8534.5|8536.7|8535.5|8535.3|8534.4|28
1652096720000|2022-05-09 11:45:20|8535.5|8534.6|8535.1|8534.2|8536.1|8534.9|8535|8533.8|26
1652096730000|2022-05-09 11:45:30|8535|8534.1|8535.9|8535|8535.9|8535|8535|8534.1|17
1652096740000|2022-05-09 11:45:40|8535.8|8534.9|8535.6|8534.7|8536.2|8535|8535.5|8534.3|19
1652096750000|2022-05-09 11:45:50|8535.4|8534.5|8534.5|8533.6|8535.4|8534.5|8534.5|8533.6|16
1652096760000|2022-05-09 11:46:00|8534.3|8533.4|8535.3|8533.8|8535.3|8534.1|8534.3|8533.4|18
1652096770000|2022-05-09 11:46:10|8535|8534.1|8535|8534.1|8535.2|8534.3|8534.9|8534|20
1652096780000|2022-05-09 11:46:20|8534.9|8534|8535.2|8534.3|8535.2|8534.3|8534.6|8533.7|21
1652096790000|2022-05-09 11:46:30|8535.5|8534|8535.2|8534.3|8535.5|8534.4|8535.1|8533.9|12
1652096800000|2022-05-09 11:46:40|8535.5|8534|8535.1|8534.2|8535.5|8534.4|8535|8533.9|17
1652096810000|2022-05-09 11:46:50|8535|8534.1|8535|8534.1|8535.2|8534.3|8534.9|8534|11
1652096820000|2022-05-09 11:47:00|8534.9|8534|8535|8534.1|8535|8534.1|8534.8|8533.9|9
1652096830000|2022-05-09 11:47:10|8534.9|8534|8535|8534.1|8535|8534.1|8534.9|8534|8
1652096840000|2022-05-09 11:47:20|8534.9|8534|8535|8534.1|8535|8534.1|8534.9|8534|10
1652096850000|2022-05-09 11:47:30|8534.9|8534|8534.3|8533.4|8534.9|8534|8533.9|8533|26
1652096860000|2022-05-09 11:47:40|8534.4|8533.5|8534.6|8533.7|8535.1|8533.9|8534.4|8533.3|19
1652096870000|2022-05-09 11:47:50|8534.5|8533.6|8534.5|8533.6|8535.1|8533.9|8534.4|8533.2|33
1652096880000|2022-05-09 11:48:00|8534.6|8533.7|8534.6|8533.7|8534.9|8534|8534.5|8533.6|13
1652096890000|2022-05-09 11:48:10|8534.5|8533.6|8534.2|8533.3|8534.6|8533.7|8534.2|8533.3|15
1652096900000|2022-05-09 11:48:20|8534.3|8533.4|8533.6|8532.7|8534.3|8533.4|8533.6|8532.7|14
1652096910000|2022-05-09 11:48:30|8533.7|8532.8|8533.4|8532.5|8533.7|8532.8|8533.3|8532.4|25
1652096920000|2022-05-09 11:48:40|8533.5|8532.6|8533.4|8531.9|8533.5|8532.6|8533.1|8531.9|13
1652096930000|2022-05-09 11:48:50|8533.1|8532.2|8533.1|8532.2|8533.4|8532.4|8532.8|8531.9|19
1652096940000|2022-05-09 11:49:00|8533.2|8532.3|8533.6|8532.7|8533.6|8532.7|8533.2|8532.3|12
1652096950000|2022-05-09 11:49:10|8533.7|8532.8|8534|8533.1|8534|8533.1|8533.5|8532.6|10
1652096960000|2022-05-09 11:49:20|8534.1|8533.2|8533.5|8532.6|8534.1|8533.2|8533.4|8532.5|15
1652096970000|2022-05-09 11:49:30|8533.4|8532.5|8533.3|8532.4|8533.4|8532.5|8532.9|8532|14
1652096980000|2022-05-09 11:49:40|8533.2|8532.3|8534.2|8532.7|8534.2|8533.1|8533.2|8532.2|15
1652096990000|2022-05-09 11:49:50|8533.9|8533|8533.7|8532.8|8534|8533.1|8533.6|8532.7|24
1652097000000|2022-05-09 11:50:00|8533.6|8532.7|8533.5|8532.6|8533.7|8532.8|8533.3|8532.4|14
1652097010000|2022-05-09 11:50:10|8533.4|8532.5|8533.4|8532.5|8533.5|8532.6|8533.3|8532.4|9
1652097020000|2022-05-09 11:50:20|8533.5|8532.6|8534.2|8533.3|8534.4|8533.5|8533.5|8532.6|14
1652097030000|2022-05-09 11:50:30|8534.3|8533.4|8534.5|8533.6|8534.7|8533.8|8534.3|8533.4|22
1652097040000|2022-05-09 11:50:40|8534.6|8533.7|8533.9|8533|8534.7|8533.8|8533.9|8533|17
1652097050000|2022-05-09 11:50:50|8533.8|8532.9|8533.6|8532.7|8534.2|8533.3|8533.6|8532.7|17
1652097060000|2022-05-09 11:51:00|8533.7|8532.8|8533.9|8533|8534.1|8533.2|8533.7|8532.8|19
1652097070000|2022-05-09 11:51:10|8534|8533.1|8532.5|8531.6|8534|8533.1|8532.5|8531.6|25
1652097080000|2022-05-09 11:51:20|8532.9|8531.4|8533.6|8532.1|8533.6|8532.4|8532.5|8531.4|31
1652097090000|2022-05-09 11:51:30|8533.5|8532.6|8532.7|8531.2|8533.6|8532.7|8532.1|8531.2|20
1652097100000|2022-05-09 11:51:40|8532.4|8531.5|8532.8|8531.9|8532.8|8531.9|8532.3|8531.4|21
1652097110000|2022-05-09 11:51:50|8532.7|8531.8|8532.1|8531.2|8533.2|8532|8532.1|8531.2|23
1652097120000|2022-05-09 11:52:00|8532.2|8531.3|8532.6|8531.7|8532.6|8531.7|8532|8531.1|19
1652097130000|2022-05-09 11:52:10|8532.7|8531.8|8533.9|8533|8533.9|8533|8532.7|8531.8|11
1652097140000|2022-05-09 11:52:20|8534|8533.1|8534|8533.1|8534.2|8533.1|8533.8|8532.7|18
1652097150000|2022-05-09 11:52:30|8533.9|8533|8534.7|8533.8|8534.9|8534|8533.9|8533|19
1652097160000|2022-05-09 11:52:40|8534.6|8533.7|8533.2|8532.3|8534.7|8533.8|8533|8532|36
1652097170000|2022-05-09 11:52:50|8533.1|8532.2|8532.7|8531.8|8533.4|8532.5|8532.7|8531.8|24
1652097180000|2022-05-09 11:53:00|8532.6|8531.7|8532.7|8531.8|8532.7|8531.8|8532.6|8531.7|14
1652097190000|2022-05-09 11:53:10|8532.6|8531.7|8532.4|8531.5|8532.6|8531.7|8532.4|8531.5|3
1652097200000|2022-05-09 11:53:20|8532.1|8531.2|8532.4|8530.9|8532.5|8531.4|8532|8530.9|18
1652097210000|2022-05-09 11:53:30|8532.5|8531|8532.2|8531.3|8532.5|8531.4|8532|8531|13
1652097220000|2022-05-09 11:53:40|8532.3|8531.4|8531|8530.1|8532.3|8531.4|8530.9|8530|35
1652097230000|2022-05-09 11:53:50|8531.1|8530.2|8530.5|8529.6|8531.1|8530.2|8530.5|8529.4|20
1652097240000|2022-05-09 11:54:00|8530.6|8529.7|8530.6|8529.7|8531|8530|8530.4|8529.2|27
1652097250000|2022-05-09 11:54:10|8530.5|8529.6|8530.9|8529.4|8531.1|8529.8|8530.5|8529.3|20
1652097260000|2022-05-09 11:54:20|8531|8529.5|8531.2|8529.7|8531.3|8530.1|8530.8|8529.4|20
1652097270000|2022-05-09 11:54:30|8531.1|8529.6|8531|8529.5|8531.1|8530|8530.6|8529.3|13
1652097280000|2022-05-09 11:54:40|8530.9|8529.4|8530.6|8529.7|8531|8529.9|8530.4|8529.3|21
1652097290000|2022-05-09 11:54:50|8530.5|8529.6|8530.5|8529.6|8531.1|8529.9|8530.5|8529.4|28
1652097300000|2022-05-09 11:55:00|8530.8|8529.3|8530.4|8529.5|8530.8|8529.9|8530.1|8529.2|18
1652097310000|2022-05-09 11:55:10|8530.6|8529.7|8530.6|8529.7|8530.7|8529.8|8530.5|8529.6|9
1652097320000|2022-05-09 11:55:20|8530.7|8529.8|8530.4|8529.5|8530.8|8529.9|8530.4|8529|18
1652097330000|2022-05-09 11:55:30|8530.7|8529.8|8530.8|8529.9|8530.9|8530|8530.3|8529.2|23
1652097340000|2022-05-09 11:55:40|8531|8530.1|8530.5|8529.6|8531|8530.1|8530.2|8529.3|34
1652097350000|2022-05-09 11:55:50|8530.6|8529.7|8529.8|8528.9|8530.9|8529.9|8529.6|8528.7|31
1652097360000|2022-05-09 11:56:00|8530|8529.1|8530.3|8529.4|8530.6|8529.5|8529.7|8528.7|30
1652097370000|2022-05-09 11:56:10|8530.5|8529.6|8529.4|8528.5|8530.8|8529.9|8528.9|8527.8|37
1652097380000|2022-05-09 11:56:20|8529.5|8528.6|8529.4|8528.5|8530.4|8529.3|8529.3|8528.1|37
1652097390000|2022-05-09 11:56:30|8529.7|8528.8|8529.7|8528.8|8530.1|8529.2|8529.5|8528.6|24
1652097400000|2022-05-09 11:56:40|8529.8|8528.9|8529.2|8527.7|8529.8|8528.9|8528.9|8527.7|30
1652097410000|2022-05-09 11:56:50|8529.1|8528.2|8528.9|8528|8529.4|8528.5|8528.4|8527.3|22
1652097420000|2022-05-09 11:57:00|8529.2|8528.3|8529.3|8528.4|8529.4|8528.5|8528.8|8527.9|27
1652097430000|2022-05-09 11:57:10|8529.4|8528.5|8529.5|8528.6|8529.9|8529|8528.8|8527.9|31
1652097440000|2022-05-09 11:57:20|8529.4|8528.5|8529.9|8529|8530.1|8529.2|8529.4|8528.5|26
1652097450000|2022-05-09 11:57:30|8530.2|8529.3|8529.9|8529|8530.7|8529.8|8529.8|8528.9|27
1652097460000|2022-05-09 11:57:40|8529.6|8528.7|8529.7|8528.8|8529.9|8529|8529.3|8528.4|24
1652097470000|2022-05-09 11:57:50|8529.9|8529|8529.7|8528.8|8530.1|8529.2|8529.6|8528.7|24
1652097480000|2022-05-09 11:58:00|8530|8528.5|8529.3|8528.4|8530|8528.9|8529.2|8528.1|24
1652097490000|2022-05-09 11:58:10|8529.8|8528.9|8528.6|8527.7|8529.8|8528.9|8528.4|8527.5|34
1652097500000|2022-05-09 11:58:20|8528.8|8527.9|8528.9|8528|8529|8528.1|8528.2|8527.3|29
1652097510000|2022-05-09 11:58:30|8529.2|8528.3|8528.9|8528|8529.6|8528.7|8528.6|8527.7|24
1652097520000|2022-05-09 11:58:40|8529.3|8528.4|8529.1|8528.2|8529.5|8528.6|8529|8528.1|22
1652097530000|2022-05-09 11:58:50|8529|8528.1|8529|8528.1|8529.4|8528.5|8528.7|8527.8|20
1652097540000|2022-05-09 11:59:00|8529.3|8528.4|8529.2|8528.3|8530.1|8528.9|8529.1|8528.2|23
1652097550000|2022-05-09 11:59:10|8529.5|8528.6|8529.5|8528.6|8529.5|8528.6|8529.1|8528|22
1652097560000|2022-05-09 11:59:20|8529.7|8528.8|8529|8528.1|8529.7|8528.8|8528.8|8527.7|28
1652097570000|2022-05-09 11:59:30|8528.8|8527.9|8528.9|8528|8529.3|8528.1|8528.4|8527.2|25
1652097580000|2022-05-09 11:59:40|8528.8|8527.9|8528.6|8527.7|8529.2|8528|8528.5|8527.3|25
1652097590000|2022-05-09 11:59:50|8528.7|8527.8|8529.3|8528.4|8529.4|8528.5|8528.7|8527.7|20
1652097600000|2022-05-09 12:00:00|8529.2|8528.3|8530.1|8529.2|8530.2|8529.3|8528.9|8528|32
1652097610000|2022-05-09 12:00:10|8530.3|8529.4|8529.9|8529|8530.4|8529.4|8529.7|8528.6|33
1652097620000|2022-05-09 12:00:20|8530|8529.1|8529.5|8528.6|8530.8|8529.9|8529.5|8528.4|27
1652097630000|2022-05-09 12:00:30|8529.6|8528.7|8529|8528.1|8530|8529.1|8529|8528.1|16
1652097640000|2022-05-09 12:00:40|8529.3|8527.8|8529.7|8528.8|8530|8529.1|8528.8|8527.7|32
1652097650000|2022-05-09 12:00:50|8529.9|8529|8529|8528.1|8530|8529|8529|8527.9|43
1652097660000|2022-05-09 12:01:00|8529.1|8528.2|8529.1|8528.2|8529.2|8528.3|8528.9|8528|25
1652097670000|2022-05-09 12:01:10|8529.2|8528.3|8529|8528.1|8529.2|8528.3|8528.8|8527.9|26
1652097680000|2022-05-09 12:01:20|8528.9|8528|8529.1|8528.2|8529.2|8528.3|8528.6|8527.7|26
1652097690000|2022-05-09 12:01:30|8529.2|8528.3|8528.9|8528|8529.7|8528.8|8528.9|8528|21
1652097700000|2022-05-09 12:01:40|8529.1|8528.2|8529.3|8528.4|8529.8|8528.9|8529.1|8527.8|29
1652097710000|2022-05-09 12:01:50|8529.2|8528.3|8529.1|8528.2|8529.9|8529|8529.1|8528.2|26
1652097720000|2022-05-09 12:02:00|8528.9|8528|8528.5|8527.6|8528.9|8528|8528.5|8527.6|24
1652097730000|2022-05-09 12:02:10|8528.4|8527.5|8526.9|8526|8528.5|8527.6|8526.7|8525.8|16
1652097740000|2022-05-09 12:02:20|8527|8526.1|8526.8|8525.3|8527.1|8526.2|8526.5|8525.3|32
1652097750000|2022-05-09 12:02:30|8526.4|8525.5|8527.2|8526.3|8527.7|8526.6|8526.4|8525.5|29
1652097760000|2022-05-09 12:02:40|8527.1|8526.2|8528|8527.1|8528.2|8527.3|8526.8|8525.7|43
1652097770000|2022-05-09 12:02:50|8528.1|8527.2|8528.1|8527.2|8528.1|8527.2|8527.5|8526.6|27
1652097780000|2022-05-09 12:03:00|8528|8527.1|8527.7|8526.8|8528.4|8527.2|8527.5|8526.6|37
1652097790000|2022-05-09 12:03:10|8527.8|8526.9|8527.7|8526.8|8528.3|8527.4|8527.6|8526.7|30
1652097800000|2022-05-09 12:03:20|8527.6|8526.7|8527.9|8527|8528.3|8527.4|8527.5|8526.6|23
1652097810000|2022-05-09 12:03:30|8528|8527.1|8528.2|8527.3|8528.2|8527.3|8527.9|8527|18
1652097820000|2022-05-09 12:03:40|8528.1|8527.2|8527|8526.1|8528.1|8527.2|8526.9|8526|34
1652097830000|2022-05-09 12:03:50|8527.1|8526.2|8527.9|8527|8528.1|8527.2|8527|8526.1|21
1652097840000|2022-05-09 12:04:00|8528|8527.1|8527.5|8526.6|8528|8527.1|8527.3|8526.2|27
1652097850000|2022-05-09 12:04:10|8527.6|8526.7|8528.2|8527.3|8528.4|8527.5|8527.5|8526.6|33
1652097860000|2022-05-09 12:04:20|8528.3|8527.4|8527.1|8526.2|8528.8|8527.9|8526.8|8525.9|40
1652097870000|2022-05-09 12:04:30|8527|8526.1|8527.1|8526.2|8527.1|8526.2|8526.6|8525.7|27
1652097880000|2022-05-09 12:04:40|8527|8526.1|8525.5|8524.6|8527.1|8526.2|8525.5|8524.6|35
1652097890000|2022-05-09 12:04:50|8525.6|8524.7|8526.1|8525.2|8526.3|8525.2|8525.5|8524.6|34
1652097900000|2022-05-09 12:05:00|8526|8525.1|8526.4|8524.9|8527.9|8527|8525.9|8524.6|46
1652097910000|2022-05-09 12:05:10|8526|8525.1|8525.3|8523.8|8526.5|8525.3|8524.9|8523.8|51
1652097920000|2022-05-09 12:05:20|8525|8524.1|8527|8526.1|8527.3|8526.3|8525|8524.1|39
1652097930000|2022-05-09 12:05:30|8526.9|8526|8525.3|8524.4|8526.9|8526|8525|8524.1|40
1652097940000|2022-05-09 12:05:40|8525.2|8524.3|8526.2|8525.3|8526.3|8525.3|8524.7|8523.6|43
1652097950000|2022-05-09 12:05:50|8526.3|8525.4|8526.4|8525.5|8527.1|8526.2|8526|8524.8|37
1652097960000|2022-05-09 12:06:00|8526.5|8525.6|8525.7|8524.8|8526.6|8525.6|8525.3|8524.1|45
1652097970000|2022-05-09 12:06:10|8525.9|8524.4|8525.2|8524.3|8525.9|8524.8|8525.2|8524|32
1652097980000|2022-05-09 12:06:20|8525.1|8524.2|8524.7|8523.8|8525.8|8524.9|8524.5|8523.6|30
1652097990000|2022-05-09 12:06:30|8524.6|8523.7|8527.1|8525.6|8528.2|8526.7|8523.9|8522.5|63
1652098000000|2022-05-09 12:06:40|8527.2|8525.7|8528|8526.5|8528.2|8527.1|8526.2|8524.9|50
1652098010000|2022-05-09 12:06:50|8527.9|8526.4|8527.5|8526|8527.9|8526.6|8526|8524.9|47
1652098020000|2022-05-09 12:07:00|8527|8525.5|8526.9|8525.4|8527.1|8525.9|8526.5|8525.3|34
1652098030000|2022-05-09 12:07:10|8527|8525.5|8526.4|8525.5|8528.1|8526.8|8526.4|8525.2|37
1652098040000|2022-05-09 12:07:20|8526.8|8525.3|8525.8|8524.3|8528|8526.8|8525.5|8524.3|45
1652098050000|2022-05-09 12:07:30|8525.6|8524.7|8525.7|8524.2|8526.6|8525.5|8525.2|8524.1|52
1652098060000|2022-05-09 12:07:40|8525.6|8524.1|8524.5|8523|8526.2|8524.9|8524.2|8523|50
1652098070000|2022-05-09 12:07:50|8524.2|8523.3|8525.3|8524.4|8525.7|8524.7|8524.2|8523|47
1652098080000|2022-05-09 12:08:00|8525.2|8524.3|8526.8|8525.3|8527.2|8525.9|8524.9|8523.5|51
1652098090000|2022-05-09 12:08:10|8526.7|8525.2|8524.7|8523.8|8526.7|8525.4|8524.7|8523.8|53
1652098100000|2022-05-09 12:08:20|8524.8|8523.9|8524.5|8523.6|8525|8524|8523.1|8521.9|60
1652098110000|2022-05-09 12:08:30|8525|8523.5|8526.1|8524.6|8526.1|8524.8|8524.4|8523.2|55
1652098120000|2022-05-09 12:08:40|8525.7|8524.8|8525.3|8524.4|8526.3|8525.3|8525.1|8524.2|49
1652098130000|2022-05-09 12:08:50|8524.9|8524|8526.5|8525|8526.6|8525.4|8524.8|8523.6|38
1652098140000|2022-05-09 12:09:00|8526.6|8525.1|8529.9|8528.4|8530.4|8528.9|8526.6|8525.1|51
1652098150000|2022-05-09 12:09:10|8529.7|8528.2|8529.6|8528.1|8530|8528.9|8529|8527.5|47
1652098160000|2022-05-09 12:09:20|8529.5|8528|8529.1|8527.6|8529.6|8528.1|8528.6|8527.4|34
1652098170000|2022-05-09 12:09:30|8529|8527.5|8528.2|8527.3|8529.2|8527.9|8528.2|8526.8|46
1652098180000|2022-05-09 12:09:40|8528.3|8527.4|8528.3|8527.4|8528.6|8527.4|8528|8526.9|32
1652098190000|2022-05-09 12:09:50|8528.2|8527.3|8527.2|8526.3|8528.6|8527.4|8527.1|8526.2|31
1652098200000|2022-05-09 12:10:00|8527.1|8526.2|8527.2|8526.3|8527.8|8526.8|8527.1|8526|24
1652098210000|2022-05-09 12:10:10|8527.3|8526.4|8527|8526.1|8527.5|8526.4|8526.9|8525.7|29
1652098220000|2022-05-09 12:10:20|8526.9|8526|8526.7|8525.8|8526.9|8526|8526.1|8525|21
1652098230000|2022-05-09 12:10:30|8526.8|8525.9|8527.9|8527|8528.3|8527.3|8526.7|8525.7|31
1652098240000|2022-05-09 12:10:40|8528|8527.1|8528.2|8526.7|8528.5|8527.3|8527.1|8525.9|23
1652098250000|2022-05-09 12:10:50|8528.3|8526.8|8528.4|8527.5|8528.8|8527.6|8527.9|8526.7|32
1652098260000|2022-05-09 12:11:00|8528.2|8527.3|8527.7|8526.8|8528.8|8527.6|8527.5|8526.4|31
1652098270000|2022-05-09 12:11:10|8527.6|8526.7|8528.5|8527|8528.6|8527.4|8527.5|8526.3|42
1652098280000|2022-05-09 12:11:20|8528.3|8527.4|8527.1|8526.2|8528.8|8527.5|8527.1|8526.2|29
1652098290000|2022-05-09 12:11:30|8526.9|8526|8528|8526.5|8528|8526.8|8526.7|8525.8|30
1652098300000|2022-05-09 12:11:40|8527.8|8526.9|8526.5|8525.6|8527.9|8526.9|8526.5|8525.6|26
1652098310000|2022-05-09 12:11:50|8526.4|8525.5|8527.3|8526.4|8528.1|8526.9|8526.4|8525.5|42
1652098320000|2022-05-09 12:12:00|8527.4|8526.5|8526.6|8525.7|8527.7|8526.5|8526.4|8525.3|26
1652098330000|2022-05-09 12:12:10|8526.5|8525.6|8527.1|8526.2|8527.6|8526.5|8526.3|8525|31
1652098340000|2022-05-09 12:12:20|8527.3|8525.8|8527.2|8526.3|8527.7|8526.4|8526.7|8525.7|33
1652098350000|2022-05-09 12:12:30|8527.3|8526.4|8527.7|8526.2|8527.7|8526.5|8526.8|8525.6|27
1652098360000|2022-05-09 12:12:40|8527.4|8526.5|8526.9|8525.4|8527.4|8526.5|8526.1|8525.2|30
1652098370000|2022-05-09 12:12:50|8527|8525.5|8526.7|8525.8|8527.2|8526|8526.5|8525.3|33
1652098380000|2022-05-09 12:13:00|8526.8|8525.9|8527.2|8525.7|8527.7|8526.4|8526.6|8525.3|30
1652098390000|2022-05-09 12:13:10|8527.1|8525.6|8526.3|8525.4|8527.6|8526.3|8526.3|8525.4|28
1652098400000|2022-05-09 12:13:20|8526.2|8525.3|8526|8525.1|8526.5|8525.5|8525.9|8525|31
1652098410000|2022-05-09 12:13:30|8525.9|8525|8526.7|8525.8|8526.9|8525.9|8525.9|8525|33
1652098420000|2022-05-09 12:13:40|8526.6|8525.7|8526.2|8525.3|8526.9|8525.9|8526.2|8525.3|26
1652098430000|2022-05-09 12:13:50|8526.3|8525.4|8525.3|8524.4|8526.7|8525.6|8525.3|8524.3|48
1652098440000|2022-05-09 12:14:00|8525.5|8524|8525.5|8524|8525.7|8524.6|8525.1|8523.9|23
1652098450000|2022-05-09 12:14:10|8525.3|8523.8|8525|8523.5|8525.3|8523.9|8524.3|8523.2|38
1652098460000|2022-05-09 12:14:20|8525.1|8523.6|8524.1|8523.2|8525.1|8523.9|8524.1|8523|20
1652098470000|2022-05-09 12:14:30|8524.4|8522.9|8524|8523.1|8524.4|8523.3|8523.8|8522.7|19
1652098480000|2022-05-09 12:14:40|8524.1|8523.2|8524.2|8522.7|8524.6|8523.4|8523.6|8522.6|36
1652098490000|2022-05-09 12:14:50|8524.1|8522.6|8524.6|8523.1|8524.6|8523.4|8523.4|8522.3|33
1652098500000|2022-05-09 12:15:00|8524.5|8523|8525|8523.5|8525.1|8523.6|8524.5|8523|29
1652098510000|2022-05-09 12:15:10|8525.1|8523.6|8525.3|8524.4|8525.4|8524.5|8524.8|8523.6|26
1652098520000|2022-05-09 12:15:20|8525.2|8524.3|8524.9|8524|8525.3|8524.4|8524.5|8523.6|21
1652098530000|2022-05-09 12:15:30|8525|8524.1|8524.3|8522.8|8525.4|8524.4|8523.7|8522.5|26
1652098540000|2022-05-09 12:15:40|8524|8522.5|8523.3|8522.4|8524|8522.5|8522.9|8521.7|27
1652098550000|2022-05-09 12:15:50|8523.6|8522.1|8523.2|8522.3|8523.7|8522.4|8523.1|8521.8|18
1652098560000|2022-05-09 12:16:00|8523.1|8522.2|8524.1|8522.6|8524.1|8522.6|8522.9|8521.9|22
1652098570000|2022-05-09 12:16:10|8523.7|8522.8|8523.4|8521.9|8523.9|8522.9|8523.3|8521.9|22
1652098580000|2022-05-09 12:16:20|8523|8522.1|8522.5|8521.6|8523.3|8522.2|8522.5|8521.4|23
1652098590000|2022-05-09 12:16:30|8522.9|8522|8524.3|8522.8|8524.3|8523.2|8522.9|8522|32
1652098600000|2022-05-09 12:16:40|8524.1|8523.2|8524|8523.1|8524.5|8523.4|8523.8|8522.6|28
1652098610000|2022-05-09 12:16:50|8524.1|8523.2|8524.2|8523.3|8524.5|8523.6|8524.1|8523.2|7
1652098620000|2022-05-09 12:17:00|8524.3|8523.4|8524.5|8523.6|8524.6|8523.7|8524.2|8523.3|9
1652098630000|2022-05-09 12:17:10|8524.4|8523.5|8524.7|8523.8|8525.1|8524.2|8524.4|8523.4|15
1652098640000|2022-05-09 12:17:20|8524.9|8523.4|8524.5|8523.6|8524.9|8523.8|8524.2|8523|33
1652098650000|2022-05-09 12:17:30|8524.7|8523.8|8525.1|8524.2|8525.6|8524.7|8524.5|8523.2|35
1652098660000|2022-05-09 12:17:40|8525|8524.1|8526|8524.5|8526|8525|8525|8524|27
1652098670000|2022-05-09 12:17:50|8526.1|8524.6|8525.1|8524.2|8526.1|8524.9|8524.8|8523.8|19
1652098680000|2022-05-09 12:18:00|8525.2|8524.3|8525.8|8524.9|8526.4|8525.4|8525.1|8524|35
1652098690000|2022-05-09 12:18:10|8525.9|8525|8526|8524.5|8526.3|8525|8525.7|8524.5|19
1652098700000|2022-05-09 12:18:20|8525.5|8524.6|8525.7|8524.8|8525.7|8524.8|8524.8|8523.8|26
1652098710000|2022-05-09 12:18:30|8525.8|8524.9|8524.7|8523.8|8525.8|8524.9|8524.7|8523.8|20
1652098720000|2022-05-09 12:18:40|8524.6|8523.7|8524.8|8523.9|8524.9|8524|8524.4|8523.2|18
1652098730000|2022-05-09 12:18:50|8524.7|8523.8|8525|8524.1|8525.2|8524.3|8524.6|8523.7|21
1652098740000|2022-05-09 12:19:00|8525.1|8524.2|8524.7|8523.8|8525.5|8524.4|8524.6|8523.5|24
1652098750000|2022-05-09 12:19:10|8525.1|8523.6|8523.9|8523|8525.1|8523.9|8523.9|8522.9|26
1652098760000|2022-05-09 12:19:20|8524|8523.1|8524|8523.1|8524.3|8523.4|8523.9|8522.6|15
1652098770000|2022-05-09 12:19:30|8524.1|8523.2|8523.9|8523|8524.2|8523.3|8523.8|8522.6|14
1652098780000|2022-05-09 12:19:40|8523.8|8522.9|8523.7|8522.8|8524.1|8523.2|8523.5|8522.3|27
1652098790000|2022-05-09 12:19:50|8523.9|8523|8523.6|8522.7|8524.2|8523.1|8523.6|8522.7|19
1652098800000|2022-05-09 12:20:00|8523.5|8522.6|8524|8523.1|8524.3|8523.4|8523.3|8522.2|29
1652098810000|2022-05-09 12:20:10|8524.1|8523.2|8523.7|8522.8|8524.4|8523.2|8523.6|8522.4|36
1652098820000|2022-05-09 12:20:20|8523.6|8522.7|8523.5|8522|8524.3|8523.1|8523.1|8522|32
1652098830000|2022-05-09 12:20:30|8523.4|8521.9|8523.1|8522.2|8524.1|8522.9|8522.9|8521.9|37
1652098840000|2022-05-09 12:20:40|8523|8522.1|8523.9|8522.4|8524|8522.9|8522.9|8521.7|34
1652098850000|2022-05-09 12:20:50|8524|8522.5|8524.5|8523.6|8524.8|8523.9|8523.8|8522.5|31
1652098860000|2022-05-09 12:21:00|8524.9|8523.4|8525|8524.1|8525.3|8524.3|8524.3|8523.1|33
1652098870000|2022-05-09 12:21:10|8525.2|8524.3|8525.1|8523.6|8525.7|8524.5|8524.6|8523.6|34
1652098880000|2022-05-09 12:21:20|8525|8523.5|8524.4|8523.5|8525|8523.8|8523.8|8522.9|34
1652098890000|2022-05-09 12:21:30|8524.5|8523.6|8523.7|8522.8|8524.5|8523.6|8523.7|8522.8|22
1652098900000|2022-05-09 12:21:40|8523.6|8522.7|8524|8522.5|8524.3|8523.2|8523.5|8522.4|21
1652098910000|2022-05-09 12:21:50|8523.9|8522.4|8523.7|8522.8|8524.4|8523.2|8523.6|8522.3|22
1652098920000|2022-05-09 12:22:00|8524|8522.5|8522.9|8522|8524|8522.6|8522.9|8521.8|32
1652098930000|2022-05-09 12:22:10|8523.2|8521.7|8522.5|8521|8523.2|8521.7|8522.1|8520.8|30
1652098940000|2022-05-09 12:22:20|8522.4|8520.9|8522.4|8520.9|8522.5|8521.4|8522.1|8520.8|25
1652098950000|2022-05-09 12:22:30|8522.5|8521|8522.5|8521.6|8522.8|8521.7|8522.3|8520.8|20
1652098960000|2022-05-09 12:22:40|8522.4|8521.5|8522.4|8521.5|8522.7|8521.6|8521.8|8520.7|28
1652098970000|2022-05-09 12:22:50|8522.5|8521.6|8521.9|8521|8522.7|8521.6|8521.8|8520.6|35
1652098980000|2022-05-09 12:23:00|8521.8|8520.9|8521.5|8520|8521.9|8520.9|8520.7|8519.6|40
1652098990000|2022-05-09 12:23:10|8521.3|8520.4|8521.8|8520.9|8522.1|8520.9|8521.2|8520.3|16
1652099000000|2022-05-09 12:23:20|8521.9|8521|8520.1|8519.2|8521.9|8521|8520.1|8519.2|32
1652099010000|2022-05-09 12:23:30|8520.4|8518.9|8519.1|8518.2|8520.4|8519.2|8519.1|8518.2|31
1652099020000|2022-05-09 12:23:40|8519.4|8517.9|8518.5|8517.6|8519.4|8518.1|8518.1|8517|36
1652099030000|2022-05-09 12:23:50|8518.6|8517.1|8517.8|8516.9|8518.9|8517.8|8517.8|8516.8|33
1652099040000|2022-05-09 12:24:00|8518|8516.5|8517.8|8516.3|8518.3|8516.9|8517|8515.9|30
1652099050000|2022-05-09 12:24:10|8517.4|8516.5|8518.8|8517.9|8519.2|8518|8517.4|8516.5|30
1652099060000|2022-05-09 12:24:20|8518.9|8518|8517.8|8516.9|8518.9|8518|8517.8|8516.7|21
1652099070000|2022-05-09 12:24:30|8518.1|8516.6|8517.2|8516.3|8518.1|8517|8517.1|8516.1|43
1652099080000|2022-05-09 12:24:40|8517.1|8516.2|8517.1|8516.2|8517.5|8516.3|8516.2|8514.9|33
1652099090000|2022-05-09 12:24:50|8517|8516.1|8517.5|8516.6|8517.6|8516.7|8517|8515.9|27
1652099100000|2022-05-09 12:25:00|8517.4|8516.5|8518.3|8517.4|8518.7|8517.5|8517.4|8516.5|30
1652099110000|2022-05-09 12:25:10|8518.6|8517.1|8518.1|8517.2|8518.8|8517.7|8518.1|8516.8|27
1652099120000|2022-05-09 12:25:20|8518|8517.1|8518.7|8517.8|8519|8517.8|8518|8516.9|33
1652099130000|2022-05-09 12:25:30|8518.8|8517.9|8518.8|8517.9|8519.4|8518.2|8518.6|8517.4|30
1652099140000|2022-05-09 12:25:40|8518.9|8518|8519.1|8517.6|8519.6|8518.5|8518.3|8517|48
1652099150000|2022-05-09 12:25:50|8519.2|8517.7|8519.3|8517.8|8519.5|8518.2|8518.9|8517.7|27
1652099160000|2022-05-09 12:26:00|8519.4|8517.9|8519.9|8519|8520.2|8519|8519.2|8517.8|28
1652099170000|2022-05-09 12:26:10|8519.8|8518.9|8519.7|8518.8|8520.1|8519|8519.5|8518.3|15
1652099180000|2022-05-09 12:26:20|8519.9|8519|8520.4|8519.5|8520.9|8519.7|8519.9|8518.6|31
1652099190000|2022-05-09 12:26:30|8520.7|8519.2|8520.9|8519.4|8520.9|8519.6|8520.3|8519.1|24
1652099200000|2022-05-09 12:26:40|8520.8|8519.3|8520.4|8519.5|8520.9|8519.7|8520.3|8519.2|22
1652099210000|2022-05-09 12:26:50|8520.8|8519.9|8521|8520.1|8521.4|8520.2|8520.8|8519.8|17
1652099220000|2022-05-09 12:27:00|8520.9|8520|8520.3|8519.4|8521.1|8520|8519.9|8518.8|30
1652099230000|2022-05-09 12:27:10|8520.4|8519.5|8520.2|8519.3|8520.7|8519.6|8519.9|8518.8|28
1652099240000|2022-05-09 12:27:20|8520.4|8518.9|8519.1|8518.2|8520.4|8519.2|8519|8517.9|34
1652099250000|2022-05-09 12:27:30|8518.7|8517.8|8519.2|8518.3|8519.5|8518.4|8518.6|8517.7|28
1652099260000|2022-05-09 12:27:40|8519.3|8518.4|8519.3|8517.8|8519.5|8518.4|8518.8|8517.6|27
1652099270000|2022-05-09 12:27:50|8519.5|8518|8520.4|8519.5|8520.4|8519.5|8519|8517.9|34
1652099280000|2022-05-09 12:28:00|8520.2|8519.3|8521.1|8519.6|8521.1|8519.9|8520.1|8518.8|30
1652099290000|2022-05-09 12:28:10|8521.2|8519.7|8522.2|8521.3|8522.5|8521.3|8521.1|8519.6|28
1652099300000|2022-05-09 12:28:20|8522.1|8521.2|8522.3|8520.8|8522.8|8521.5|8521.9|8520.8|32
1652099310000|2022-05-09 12:28:30|8522.2|8520.7|8521.9|8521|8522.2|8521|8521.2|8520|27
1652099320000|2022-05-09 12:28:40|8521.8|8520.9|8522|8521.1|8522.6|8521.5|8521.8|8520.8|15
1652099330000|2022-05-09 12:28:50|8522.1|8521.2|8521.9|8521|8522.5|8521.3|8521.5|8520.3|26
1652099340000|2022-05-09 12:29:00|8522.2|8520.7|8522.9|8521.4|8523|8521.9|8522|8520.6|38
1652099350000|2022-05-09 12:29:10|8523|8521.5|8523|8521.5|8523.3|8522.1|8522.2|8521.2|40
1652099360000|2022-05-09 12:29:20|8523.2|8521.7|8522.8|8521.9|8523.2|8522|8522.8|8521.6|8
1652099370000|2022-05-09 12:29:30|8522.9|8522|8523.2|8521.7|8523.2|8522.3|8522.8|8521.7|22
1652099380000|2022-05-09 12:29:40|8523.1|8522.2|8523.2|8522.3|8523.2|8522.3|8522.9|8522|14
1652099390000|2022-05-09 12:29:50|8523.3|8522.4|8523.2|8522.3|8523.4|8522.4|8522.9|8521.6|21
1652099400000|2022-05-09 12:30:00|8523.1|8522.2|8522.6|8521.7|8523.5|8522.5|8522.6|8521.4|23
1652099410000|2022-05-09 12:30:10|8522.9|8521.4|8522.9|8522|8523.3|8522.1|8522.4|8521.4|24
1652099420000|2022-05-09 12:30:20|8522.8|8521.9|8523|8522.1|8523.2|8522.1|8522.6|8521.6|26
1652099430000|2022-05-09 12:30:30|8523.1|8522.2|8523|8522.1|8523.3|8522.2|8522.9|8521.7|11
1652099440000|2022-05-09 12:30:40|8523.1|8522.2|8523.3|8522.4|8523.5|8522.4|8522.7|8521.4|28
1652099450000|2022-05-09 12:30:50|8523.2|8522.3|8523.4|8522.5|8523.6|8522.5|8523.1|8521.8|24
1652099460000|2022-05-09 12:31:00|8523.3|8522.4|8524.8|8523.9|8524.8|8523.9|8523.3|8522.4|23
1652099470000|2022-05-09 12:31:10|8525.1|8523.6|8524.1|8523.2|8525.1|8523.9|8523.8|8522.9|33
1652099480000|2022-05-09 12:31:20|8524.4|8522.9|8524.3|8523.4|8524.4|8523.5|8524.1|8522.9|16
1652099490000|2022-05-09 12:31:30|8524.4|8523.5|8524.9|8524|8525|8524.1|8524.3|8523.4|14
1652099500000|2022-05-09 12:31:40|8524.8|8523.9|8524.7|8523.8|8525|8524|8524.5|8523.3|32
1652099510000|2022-05-09 12:31:50|8525.1|8523.6|8524.8|8523.9|8525.3|8524.2|8524.6|8523.6|32
1652099520000|2022-05-09 12:32:00|8524.9|8524|8523.7|8522.8|8525.3|8524.3|8523.6|8522.7|32
1652099530000|2022-05-09 12:32:10|8523.9|8523|8523.4|8522.5|8524.4|8523.1|8523.2|8522|31
1652099540000|2022-05-09 12:32:20|8524|8522.6|8524.8|8523.3|8524.8|8523.5|8523.3|8522.2|33
1652099550000|2022-05-09 12:32:30|8524.9|8523.4|8524.7|8523.2|8525.1|8523.9|8524.2|8523|34
1652099560000|2022-05-09 12:32:40|8524.5|8523.6|8524.6|8523.1|8524.7|8523.6|8524.2|8523|22
1652099570000|2022-05-09 12:32:50|8524.5|8523|8525.2|8524.3|8525.2|8524.3|8524.2|8522.8|29
1652099580000|2022-05-09 12:33:00|8525.3|8524.4|8526.1|8524.6|8526.2|8524.7|8524.9|8523.7|32
1652099590000|2022-05-09 12:33:10|8525.8|8524.9|8526|8524.5|8526.3|8525|8525.8|8524.5|13
1652099600000|2022-05-09 12:33:20|8525.3|8524.4|8525.4|8523.9|8525.6|8524.4|8525|8523.9|23
1652099610000|2022-05-09 12:33:30|8525|8524.1|8524.9|8524|8525.3|8524.2|8524.7|8523.5|25
1652099620000|2022-05-09 12:33:40|8524.8|8523.9|8524.4|8523.5|8525.3|8524.4|8524.3|8523.4|21
1652099630000|2022-05-09 12:33:50|8524.3|8523.4|8524.1|8522.6|8524.4|8523.4|8523.5|8522.6|29
1652099640000|2022-05-09 12:34:00|8523.8|8522.9|8523.6|8522.7|8523.8|8522.9|8523.4|8522.5|17
1652099650000|2022-05-09 12:34:10|8523.7|8522.8|8523.9|8523|8524.3|8523.2|8523.7|8522.5|17
1652099660000|2022-05-09 12:34:20|8523.8|8522.9|8523.4|8522.5|8524|8523.1|8523.1|8522.2|19
1652099670000|2022-05-09 12:34:30|8523.3|8522.4|8523.8|8522.9|8524|8523.1|8523.2|8522.3|22
1652099680000|2022-05-09 12:34:40|8523.9|8523|8524.3|8523.4|8524.8|8523.7|8523.5|8522.6|26
1652099690000|2022-05-09 12:34:50|8524.2|8523.3|8523.1|8522.2|8524.3|8523.4|8523|8522.1|20
1652099700000|2022-05-09 12:35:00|8523.2|8522.3|8522.3|8521.4|8523.2|8522.3|8522.3|8521|22
1652099710000|2022-05-09 12:35:10|8521.9|8521|8522.5|8521.6|8523.2|8522|8521.9|8521|29
1652099720000|2022-05-09 12:35:20|8522.4|8521.5|8522.9|8522|8522.9|8522|8522.4|8521.5|10
1652099730000|2022-05-09 12:35:30|8522.8|8521.9|8523.4|8521.9|8523.6|8522.5|8522.8|8521.7|36
1652099740000|2022-05-09 12:35:40|8523.1|8522.2|8523.1|8522.2|8523.7|8522.3|8522.9|8521.9|28
1652099750000|2022-05-09 12:35:50|8523|8522.1|8522.9|8522|8523.1|8522.2|8522.9|8522|7
1652099760000|2022-05-09 12:36:00|8523.3|8522.4|8522.8|8521.9|8523.3|8522.4|8522.8|8521.9|15
1652099770000|2022-05-09 12:36:10|8522.7|8521.8|8522.3|8521.4|8522.7|8521.8|8521.8|8520.9|18
1652099780000|2022-05-09 12:36:20|8522.2|8521.3|8522.3|8521.4|8522.3|8521.4|8521.8|8520.9|30
1652099790000|2022-05-09 12:36:30|8522.1|8521.2|8521.9|8521|8522.3|8521.4|8521.8|8520.9|12
1652099800000|2022-05-09 12:36:40|8521.8|8520.9|8521.6|8520.7|8521.9|8521|8521.2|8520.3|28
1652099810000|2022-05-09 12:36:50|8521.7|8520.8|8522.4|8521.5|8522.5|8521.6|8521.6|8520.7|27
1652099820000|2022-05-09 12:37:00|8522.5|8521.6|8522.4|8521.5|8522.7|8521.8|8522.1|8521.2|29
1652099830000|2022-05-09 12:37:10|8522.2|8521.3|8522.1|8521.2|8522.3|8521.4|8521.9|8521|26
1652099840000|2022-05-09 12:37:20|8522.2|8521.3|8522.8|8521.9|8523.1|8522.2|8521.7|8520.8|36
1652099850000|2022-05-09 12:37:30|8522.7|8521.8|8523|8522.1|8523.4|8522.3|8522.7|8521.5|23
1652099860000|2022-05-09 12:37:40|8523.3|8521.8|8523.9|8523|8524|8523|8522.7|8521.8|26
1652099870000|2022-05-09 12:37:50|8523.8|8522.9|8523.9|8523|8524.4|8523.5|8523.8|8522.9|24
1652099880000|2022-05-09 12:38:00|8524.1|8523.2|8524.1|8523.2|8524.4|8523.2|8524.1|8522.9|3
1652099890000|2022-05-09 12:38:10|8524.2|8523.3|8524.4|8523.5|8524.4|8523.5|8524|8523.1|8
1652099900000|2022-05-09 12:38:20|8524.3|8523.4|8524.2|8523.3|8524.8|8523.9|8524.1|8523.2|28
1652099910000|2022-05-09 12:38:30|8524.5|8523.6|8525|8524.1|8525.5|8524.4|8524.4|8523.3|31
1652099920000|2022-05-09 12:38:40|8525.1|8524.2|8526.5|8525|8526.6|8525.4|8525.1|8524.1|23
1652099930000|2022-05-09 12:38:50|8526.3|8525.4|8526.6|8525.7|8527.1|8526.1|8526.3|8525.1|33
1652099940000|2022-05-09 12:39:00|8526.9|8525.4|8526.5|8525|8526.9|8525.4|8526|8524.8|26
1652099950000|2022-05-09 12:39:10|8526.6|8525.1|8526.9|8526|8527.1|8526|8526|8524.8|30
1652099960000|2022-05-09 12:39:20|8526.8|8525.9|8526.5|8525|8527.4|8526.2|8526.2|8524.9|26
1652099970000|2022-05-09 12:39:30|8526.1|8525.2|8525.6|8524.1|8526.1|8525.2|8525.2|8524.1|24
1652099980000|2022-05-09 12:39:40|8525.4|8524.5|8525.1|8523.6|8525.4|8524.5|8524.8|8523.6|19
1652099990000|2022-05-09 12:39:50|8525|8523.5|8524|8523.1|8525|8523.7|8524|8523.1|13
1652100000000|2022-05-09 12:40:00|8524.1|8523.2|8525.5|8524|8525.5|8524.3|8524|8522.8|32
1652100010000|2022-05-09 12:40:10|8525.3|8523.8|8525.8|8524.9|8526.4|8525.2|8525.3|8523.8|35
1652100020000|2022-05-09 12:40:20|8526.3|8524.8|8526.1|8525.2|8526.4|8525.2|8525.5|8524.3|31
1652100030000|2022-05-09 12:40:30|8526.2|8525.3|8526.6|8525.7|8527.4|8526.2|8526.1|8524.8|44
1652100040000|2022-05-09 12:40:40|8526.7|8525.8|8526.5|8525.6|8527.5|8526.3|8526.5|8525.2|33
1652100050000|2022-05-09 12:40:50|8526.8|8525.3|8526.7|8525.2|8526.9|8525.6|8526.2|8524.9|30
1652100060000|2022-05-09 12:41:00|8526.6|8525.1|8526|8525.1|8526.7|8525.6|8525.9|8524.9|24
1652100070000|2022-05-09 12:41:10|8525.9|8525|8525.4|8523.9|8526.3|8525.1|8524.8|8523.6|30
1652100080000|2022-05-09 12:41:20|8525.6|8524.1|8524.5|8523|8525.9|8524.8|8524.4|8523|34
1652100090000|2022-05-09 12:41:30|8524.4|8522.9|8524.8|8523.3|8525.5|8524.4|8524.3|8522.8|32
1652100100000|2022-05-09 12:41:40|8524.7|8523.2|8523.3|8521.8|8524.7|8523.3|8523|8521.8|24
1652100110000|2022-05-09 12:41:50|8523|8522.1|8523|8521.5|8523.5|8522.3|8522.5|8521.3|30
1652100120000|2022-05-09 12:42:00|8522.9|8521.4|8522.8|8521.3|8523.4|8522.1|8522.1|8521.2|35
1652100130000|2022-05-09 12:42:10|8522.5|8521.6|8522.2|8521.3|8523.1|8521.8|8522.2|8521|30
1652100140000|2022-05-09 12:42:20|8522.3|8521.4|8522.2|8521.3|8522.7|8521.4|8522.1|8521|14
1652100150000|2022-05-09 12:42:30|8522.3|8521.4|8522.1|8521.2|8522.5|8521.4|8522|8520.9|17
1652100160000|2022-05-09 12:42:40|8522.2|8521.3|8523.1|8522.2|8523.4|8522.3|8522.2|8521.3|16
1652100170000|2022-05-09 12:42:50|8523|8522.1|8523.6|8522.7|8523.8|8522.9|8523|8522.1|16
1652100180000|2022-05-09 12:43:00|8523.5|8522.6|8523.5|8522.6|8524|8522.8|8523.5|8522.3|13
1652100190000|2022-05-09 12:43:10|8523.4|8522.5|8523.3|8522.4|8523.7|8522.8|8523.3|8522.4|16
1652100200000|2022-05-09 12:43:20|8523.4|8522.5|8522.6|8521.7|8524|8522.9|8522.6|8521.7|22
1652100210000|2022-05-09 12:43:30|8522.5|8521.6|8522.7|8521.8|8523.2|8522.1|8522.5|8521.6|28
1652100220000|2022-05-09 12:43:40|8522.6|8521.7|8522|8521.1|8522.7|8521.8|8522|8521.1|20
1652100230000|2022-05-09 12:43:50|8521.9|8521|8522.2|8521.3|8522.2|8521.3|8521.9|8521|17
1652100240000|2022-05-09 12:44:00|8522.1|8521.2|8522.2|8521.3|8522.3|8521.4|8521.8|8520.9|13
1652100250000|2022-05-09 12:44:10|8522.3|8521.4|8523|8522.1|8523.4|8522.2|8522.2|8521.3|26
1652100260000|2022-05-09 12:44:20|8523.1|8522.2|8523.1|8522.2|8523.6|8522.3|8522.7|8521.8|31
1652100270000|2022-05-09 12:44:30|8523.2|8522.3|8522.7|8521.8|8523.3|8522.4|8522.7|8521.6|23
1652100280000|2022-05-09 12:44:40|8522.8|8521.9|8522.5|8521.6|8523.4|8522.1|8522.5|8521.6|13
1652100290000|2022-05-09 12:44:50|8522.9|8521.4|8522.6|8521.1|8522.9|8521.4|8522.1|8520.9|20
1652100300000|2022-05-09 12:45:00|8522.5|8521|8521.8|8520.9|8522.6|8521.1|8521.4|8520.1|32
1652100310000|2022-05-09 12:45:10|8521.9|8521|8521.7|8520.8|8522.3|8521.1|8521.5|8520.6|25
1652100320000|2022-05-09 12:45:20|8521.8|8520.9|8521.2|8520.3|8521.8|8520.9|8520.8|8519.7|30
1652100330000|2022-05-09 12:45:30|8521.1|8520.2|8521.6|8520.7|8521.7|8520.8|8521|8519.8|33
1652100340000|2022-05-09 12:45:40|8521.5|8520.6|8521.7|8520.8|8522.2|8521.1|8521.3|8520.4|31
1652100350000|2022-05-09 12:45:50|8521.6|8520.7|8521.8|8520.9|8522|8520.9|8521|8520.1|40
1652100360000|2022-05-09 12:46:00|8521.7|8520.8|8521.9|8521|8522.2|8521.2|8521.5|8520.5|23
1652100370000|2022-05-09 12:46:10|8521.8|8520.9|8522.1|8521.2|8522.5|8521.4|8521.8|8520.9|21
1652100380000|2022-05-09 12:46:20|8522.3|8521.4|8521.9|8521|8523|8522|8521.9|8521|23
1652100390000|2022-05-09 12:46:30|8521.8|8520.9|8520.9|8520|8521.9|8521|8520.9|8520|20
1652100400000|2022-05-09 12:46:40|8520.8|8519.9|8521|8520.1|8521.2|8520.2|8520|8519|32
1652100410000|2022-05-09 12:46:50|8520.9|8520|8520.8|8519.9|8520.9|8520|8520.4|8519.3|16
1652100420000|2022-05-09 12:47:00|8520.7|8519.8|8521.3|8520.4|8521.6|8520.5|8520.7|8519.8|32
1652100430000|2022-05-09 12:47:10|8521.4|8520.5|8522.5|8521|8522.5|8521.5|8521.3|8520.4|30
1652100440000|2022-05-09 12:47:20|8522.3|8521.4|8522.2|8521.3|8522.7|8521.7|8522.2|8521|21
1652100450000|2022-05-09 12:47:30|8522.4|8521.5|8522.3|8521.4|8523|8521.9|8522.2|8521.3|23
1652100460000|2022-05-09 12:47:40|8522.2|8521.3|8522.6|8521.7|8522.7|8521.7|8521.9|8520.6|25
1652100470000|2022-05-09 12:47:50|8522.7|8521.8|8523|8522.1|8523.1|8522.2|8522.3|8521.4|34
1652100480000|2022-05-09 12:48:00|8523.1|8522.2|8523.9|8522.4|8524|8522.9|8523.1|8522.2|25
1652100490000|2022-05-09 12:48:10|8524|8522.5|8523.4|8522.5|8524.1|8522.7|8522.9|8521.9|37
1652100500000|2022-05-09 12:48:20|8523.3|8522.4|8522.5|8521.6|8523.5|8522.5|8522.4|8521.5|21
1652100510000|2022-05-09 12:48:30|8522.4|8521.5|8522.8|8521.9|8523.2|8522.1|8522.4|8521.3|24
1652100520000|2022-05-09 12:48:40|8522.9|8522|8522.2|8521.3|8523.2|8522|8522.2|8521.3|32
1652100530000|2022-05-09 12:48:50|8522.3|8521.4|8522.4|8521.5|8522.7|8521.6|8522.2|8521.1|20
1652100540000|2022-05-09 12:49:00|8522.3|8521.4|8522.2|8521.3|8522.6|8521.5|8522.1|8521|25
1652100550000|2022-05-09 12:49:10|8522.3|8521.4|8522.7|8521.8|8522.8|8521.9|8522.2|8521.3|14
1652100560000|2022-05-09 12:49:20|8522.8|8521.9|8522.7|8521.8|8522.9|8522|8522.6|8521.7|27
1652100570000|2022-05-09 12:49:30|8522.5|8521.6|8522.7|8521.8|8523.3|8522.2|8522.5|8521.4|29
1652100580000|2022-05-09 12:49:40|8522.6|8521.7|8522.7|8521.8|8523|8521.9|8521.8|8520.7|37
1652100590000|2022-05-09 12:49:50|8522.6|8521.7|8522.6|8521.7|8523.1|8521.9|8522.4|8521.2|30
1652100600000|2022-05-09 12:50:00|8522.5|8521.6|8522.1|8520.6|8522.6|8521.7|8521.8|8520.4|31
1652100610000|2022-05-09 12:50:10|8521.9|8520.4|8522|8520.5|8522.1|8520.9|8521.4|8520.2|25
1652100620000|2022-05-09 12:50:20|8521.9|8520.4|8521.5|8520|8522.1|8520.7|8521.2|8520|15
1652100630000|2022-05-09 12:50:30|8521.6|8520.1|8522.1|8520.6|8522.6|8521.5|8521.2|8520.1|22
1652100640000|2022-05-09 12:50:40|8522.2|8520.7|8523.3|8521.8|8523.3|8522.1|8521.9|8520.7|32
1652100650000|2022-05-09 12:50:50|8523.2|8521.7|8522.2|8521.3|8523.2|8522.1|8522.1|8521|25
1652100660000|2022-05-09 12:51:00|8522.1|8521.2|8521.7|8520.8|8522.5|8521.3|8521.5|8520.3|27
1652100670000|2022-05-09 12:51:10|8521.8|8520.9|8522.5|8521|8522.5|8521.3|8521.7|8520.8|20
1652100680000|2022-05-09 12:51:20|8522.4|8520.9|8522.3|8520.8|8522.5|8521.3|8521.8|8520.5|25
1652100690000|2022-05-09 12:51:30|8522.4|8520.9|8521.2|8519.7|8522.4|8521.2|8520.9|8519.7|28
1652100700000|2022-05-09 12:51:40|8521.1|8520.2|8521.5|8520|8521.5|8520.3|8521.1|8519.9|4
1652100710000|2022-05-09 12:51:50|8521.4|8519.9|8522.4|8521.5|8522.5|8521.6|8521.4|8519.9|34
1652100720000|2022-05-09 12:52:00|8522.5|8521.6|8522.9|8521.4|8522.9|8521.7|8522.5|8521.2|26
1652100730000|2022-05-09 12:52:10|8523|8521.5|8522.9|8522|8523|8522|8522.3|8521.2|24
1652100740000|2022-05-09 12:52:20|8522.8|8521.9|8523.2|8522.3|8523.8|8522.5|8522.8|8521.6|29
1652100750000|2022-05-09 12:52:30|8523.6|8522.1|8523.2|8522.3|8523.6|8522.5|8523.1|8522|16
1652100760000|2022-05-09 12:52:40|8523.3|8521.8|8522.9|8522|8523.3|8522.1|8522.6|8521.5|24
1652100770000|2022-05-09 12:52:50|8522.8|8521.9|8523|8521.5|8523.3|8522.1|8522.7|8521.5|15
1652100780000|2022-05-09 12:53:00|8522.9|8521.4|8522.9|8521.4|8523.1|8521.6|8522.8|8521.3|10
1652100790000|2022-05-09 12:53:10|8522.8|8521.3|8522.4|8521.5|8522.9|8521.8|8522.4|8521.2|26
1652100800000|2022-05-09 12:53:20|8522.5|8521.6|8523.4|8522.5|8523.7|8522.5|8522.4|8521.3|29
1652100810000|2022-05-09 12:53:30|8523.3|8522.4|8522.8|8521.9|8523.7|8522.4|8522.8|8521.6|27
1652100820000|2022-05-09 12:53:40|8522.7|8521.8|8522.1|8521.2|8522.9|8521.8|8522|8520.9|25
1652100830000|2022-05-09 12:53:50|8522|8521.1|8522.3|8521.4|8522.7|8521.5|8522|8520.9|33
1652100840000|2022-05-09 12:54:00|8522.2|8521.3|8521.6|8520.7|8522.4|8521.5|8521.1|8520.2|25
1652100850000|2022-05-09 12:54:10|8521.7|8520.8|8521.5|8520.6|8521.9|8521|8521.2|8520|32
1652100860000|2022-05-09 12:54:20|8521.7|8520.8|8522.5|8521.6|8522.5|8521.6|8521.2|8520.3|36
1652100870000|2022-05-09 12:54:30|8522.4|8521.5|8521.9|8521|8522.4|8521.5|8521.5|8520.6|32
1652100880000|2022-05-09 12:54:40|8522|8521.1|8521.8|8520.9|8522.4|8521.3|8521.8|8520.8|23
1652100890000|2022-05-09 12:54:50|8521.7|8520.8|8522.5|8521.6|8522.8|8521.8|8521.7|8520.6|24
1652100900000|2022-05-09 12:55:00|8522.6|8521.7|8522.8|8521.9|8522.9|8522|8522.5|8521.6|17
1652100910000|2022-05-09 12:55:10|8522.9|8522|8522.7|8521.8|8522.9|8522|8522.4|8521.5|17
1652100920000|2022-05-09 12:55:20|8522.6|8521.7|8523.1|8522.2|8523.1|8522.2|8522.6|8521.4|13
1652100930000|2022-05-09 12:55:30|8523|8522.1|8523.6|8522.7|8523.8|8522.7|8522.7|8521.5|32
1652100940000|2022-05-09 12:55:40|8523.5|8522.6|8523.4|8522.5|8523.8|8522.7|8523.2|8522.1|26
1652100950000|2022-05-09 12:55:50|8523.8|8522.3|8522.9|8521.4|8524|8522.8|8522.5|8521.3|32
1652100960000|2022-05-09 12:56:00|8522.6|8521.7|8523.2|8521.7|8523.2|8522|8522.6|8521.3|13
1652100970000|2022-05-09 12:56:10|8522.8|8521.9|8523.8|8522.3|8524|8522.8|8522.8|8521.6|20
1652100980000|2022-05-09 12:56:20|8523.9|8522.4|8523.5|8522|8523.9|8522.7|8523.2|8521.9|19
1652100990000|2022-05-09 12:56:30|8523.2|8522.3|8523|8521.5|8523.5|8522.4|8522.6|8521.4|17
1652101000000|2022-05-09 12:56:40|8522.9|8521.4|8522.4|8521.5|8523|8521.9|8522.4|8521.4|13
1652101010000|2022-05-09 12:56:50|8522.2|8521.3|8521.6|8520.7|8522.4|8521.3|8521.6|8520.4|18
1652101020000|2022-05-09 12:57:00|8521.7|8520.8|8521.7|8520.8|8522|8520.8|8521.6|8520.4|8
1652101030000|2022-05-09 12:57:10|8521.6|8520.7|8521.3|8520.4|8521.8|8520.8|8521.1|8520|21
1652101040000|2022-05-09 12:57:20|8521.4|8520.5|8522.2|8520.7|8522.2|8521.1|8521.4|8520.2|13
1652101050000|2022-05-09 12:57:30|8522.3|8520.8|8522.2|8520.7|8522.4|8521.2|8521.9|8520.6|17
1652101060000|2022-05-09 12:57:40|8521.9|8521|8521.6|8520.7|8522.3|8521.1|8521.5|8520.3|15
1652101070000|2022-05-09 12:57:50|8521.8|8520.3|8522.4|8521.5|8522.8|8521.6|8521.8|8520.3|21
1652101080000|2022-05-09 12:58:00|8522.2|8521.3|8522.2|8521.3|8522.5|8521.4|8522.1|8520.9|14
1652101090000|2022-05-09 12:58:10|8522.3|8521.4|8522|8521.1|8522.4|8521.4|8521.7|8520.6|28
1652101100000|2022-05-09 12:58:20|8521.9|8521|8522.5|8521|8522.5|8521.5|8521.9|8520.7|13
1652101110000|2022-05-09 12:58:30|8522.6|8521.1|8521.9|8521|8522.8|8521.6|8521.9|8521|18
1652101120000|2022-05-09 12:58:40|8522.2|8520.7|8522.6|8521.1|8522.7|8521.5|8521.8|8520.7|19
1652101130000|2022-05-09 12:58:50|8522.7|8521.2|8522.4|8521.5|8522.7|8521.6|8522.1|8521|26
1652101140000|2022-05-09 12:59:00|8522.5|8521.6|8523.3|8521.8|8523.3|8522.1|8522.4|8521.2|20
1652101150000|2022-05-09 12:59:10|8523|8522.1|8524.2|8522.7|8524.3|8523|8522.8|8521.9|26
1652101160000|2022-05-09 12:59:20|8523.8|8522.9|8523.9|8522.4|8524.1|8522.9|8523.3|8521.9|33
1652101170000|2022-05-09 12:59:30|8523.8|8522.3|8524.2|8523.3|8524.4|8523.4|8523.6|8522.3|40
1652101180000|2022-05-09 12:59:40|8524.1|8523.2|8524.4|8522.9|8524.5|8523.3|8524|8522.8|18
1652101190000|2022-05-09 12:59:50|8524.3|8522.8|8525.6|8524.1|8525.6|8524.4|8524.1|8522.8|29
1652101200000|2022-05-09 13:00:00|8525.7|8524.2|8526.2|8524.7|8526.2|8525|8525.2|8524.1|33
1652101210000|2022-05-09 13:00:10|8526.1|8524.6|8526.1|8525.2|8526.2|8525.3|8525.3|8524.2|28
1652101220000|2022-05-09 13:00:20|8526.4|8524.9|8526.7|8525.8|8526.7|8525.8|8525.7|8524.7|21
1652101230000|2022-05-09 13:00:30|8526.8|8525.9|8526.6|8525.1|8527.4|8526.1|8526.5|8525.1|32
1652101240000|2022-05-09 13:00:40|8526.7|8525.2|8526.3|8525.4|8526.7|8525.6|8525.7|8524.2|37
1652101250000|2022-05-09 13:00:50|8526.2|8525.3|8526|8524.5|8526.2|8525.3|8525.2|8524|36
1652101260000|2022-05-09 13:01:00|8525.6|8524.7|8525|8523.5|8525.7|8524.7|8524.5|8523.3|22
1652101270000|2022-05-09 13:01:10|8524.4|8523.2|8525.6|8524.1|8525.8|8524.4|8524.4|8523.1|26
1652101280000|2022-05-09 13:01:20|8525|8524.2|8525.1|8524.2|8526.2|8525|8525|8523.9|35
1652101290000|2022-05-09 13:01:30|8525.2|8523.7|8525.4|8523.9|8525.5|8524.4|8524.7|8523.3|42
1652101300000|2022-05-09 13:01:40|8525.6|8524.1|8525.5|8524.6|8526.1|8524.8|8525.3|8524|27
1652101310000|2022-05-09 13:01:50|8525.6|8524.7|8525.4|8524.5|8526.5|8525.6|8525.4|8524.3|32
1652101320000|2022-05-09 13:02:00|8525.1|8524.2|8525.7|8524.8|8525.9|8524.9|8525.1|8523.8|25
1652101330000|2022-05-09 13:02:10|8525.8|8524.9|8525.7|8524.8|8526.4|8525.1|8525.4|8524.2|26
1652101340000|2022-05-09 13:02:20|8526|8524.5|8526.5|8525|8526.5|8525|8525.2|8523.8|40
1652101350000|2022-05-09 13:02:30|8526.4|8524.9|8526.6|8525.7|8527|8525.7|8526.4|8524.9|26
1652101360000|2022-05-09 13:02:40|8526.8|8525.3|8526.1|8525.2|8527|8525.9|8526|8524.9|38
1652101370000|2022-05-09 13:02:50|8526.4|8524.9|8527.6|8526.1|8527.6|8526.3|8526.1|8524.8|32
1652101380000|2022-05-09 13:03:00|8527.5|8526|8527|8525.5|8527.5|8526.3|8526.6|8525.4|32
1652101390000|2022-05-09 13:03:10|8527.1|8525.6|8527.5|8526|8527.9|8526.7|8526.7|8525.5|31
1652101400000|2022-05-09 13:03:20|8527.2|8526.3|8528.7|8527.8|8529.5|8528.3|8527.2|8526.1|35
1652101410000|2022-05-09 13:03:30|8529|8527.5|8528.3|8526.8|8529.6|8528.4|8527.9|8526.5|35
1652101420000|2022-05-09 13:03:40|8528.2|8526.7|8528.9|8527.4|8529|8527.7|8528.2|8526.7|25
1652101430000|2022-05-09 13:03:50|8528.7|8527.8|8529|8528.1|8529.5|8528.3|8528.7|8527.5|28
1652101440000|2022-05-09 13:04:00|8528.9|8528|8527.8|8526.3|8529.3|8528|8527.5|8526.3|26
1652101450000|2022-05-09 13:04:10|8528.1|8526.6|8529|8527.5|8529|8527.7|8525.9|8524.9|36
1652101460000|2022-05-09 13:04:20|8528.9|8527.4|8528.9|8528|8529.3|8528.2|8528.5|8527.4|32
1652101470000|2022-05-09 13:04:30|8529.3|8527.8|8527.8|8526.3|8529.6|8528.3|8527.2|8526.1|44
1652101480000|2022-05-09 13:04:40|8527.9|8526.4|8527.4|8526.5|8528.3|8527|8527.4|8526.2|26
1652101490000|2022-05-09 13:04:50|8527.3|8526.4|8527|8525.5|8527.6|8526.4|8526.5|8525.4|34
1652101500000|2022-05-09 13:05:00|8526.5|8525.6|8524.7|8523.8|8526.8|8525.6|8524.6|8523.4|37
1652101510000|2022-05-09 13:05:10|8524.6|8523.7|8524.8|8523.9|8525.6|8524.6|8524.6|8523.5|31
1652101520000|2022-05-09 13:05:20|8525.8|8524.9|8525.6|8524.7|8526.4|8525.4|8525.5|8524.6|37
1652101530000|2022-05-09 13:05:30|8525.7|8524.8|8526.1|8525.2|8526.5|8525.4|8525.7|8524.8|23
1652101540000|2022-05-09 13:05:40|8525.9|8525|8526|8525.1|8526.1|8525.2|8525.4|8524.5|18
1652101550000|2022-05-09 13:05:50|8525.9|8525|8525.9|8525|8526.1|8525.1|8525.7|8524.5|11
1652101560000|2022-05-09 13:06:00|8525.8|8524.9|8525|8524.1|8525.8|8524.9|8525|8524.1|10
1652101570000|2022-05-09 13:06:10|8524.9|8524|8525.9|8524.4|8526.1|8525.2|8524.9|8524|21
1652101580000|2022-05-09 13:06:20|8525.6|8524.7|8526.3|8525.4|8526.6|8525.5|8525.4|8524.2|36
1652101590000|2022-05-09 13:06:30|8526.2|8525.3|8527.4|8526.5|8527.4|8526.5|8525.8|8524.9|30
1652101600000|2022-05-09 13:06:40|8527.5|8526.6|8527.6|8526.7|8527.9|8526.9|8527.4|8526.1|29
1652101610000|2022-05-09 13:06:50|8527.7|8526.8|8527.2|8526.3|8527.8|8526.8|8527.1|8526|24
1652101620000|2022-05-09 13:07:00|8527.1|8526.2|8527.1|8526.2|8527.9|8526.7|8527.1|8526.1|31
1652101630000|2022-05-09 13:07:10|8527|8526.1|8526.4|8525.5|8527.4|8526.5|8526.4|8525.5|22
1652101640000|2022-05-09 13:07:20|8526.7|8525.8|8526.5|8525.6|8527|8525.9|8526.4|8525.4|18
1652101650000|2022-05-09 13:07:30|8526.4|8525.5|8528.4|8526.9|8528.4|8527.2|8526.3|8525.4|21
1652101660000|2022-05-09 13:07:40|8528.1|8527.2|8529|8527.5|8529.1|8528.1|8528.1|8527.2|24
1652101670000|2022-05-09 13:07:50|8528.7|8527.8|8527.6|8526.7|8528.9|8527.9|8527.5|8526.6|20
1652101680000|2022-05-09 13:08:00|8527.7|8526.8|8527|8525.5|8528|8526.8|8526.7|8525.5|25
1652101690000|2022-05-09 13:08:10|8526.6|8525.7|8526.2|8525.3|8526.8|8525.9|8526.2|8524.9|26
1652101700000|2022-05-09 13:08:20|8526.3|8525.4|8526.1|8525.2|8526.5|8525.5|8526.1|8525|12
1652101710000|2022-05-09 13:08:30|8526.4|8524.9|8524.9|8524|8526.5|8525.3|8524.8|8523.9|23
1652101720000|2022-05-09 13:08:40|8525|8524.1|8524.8|8523.9|8525.4|8524.2|8524.7|8523.8|23
1652101730000|2022-05-09 13:08:50|8524.6|8523.7|8524.9|8524|8524.9|8524|8524.5|8523.6|15
1652101740000|2022-05-09 13:09:00|8525|8524.1|8524.8|8523.9|8525.6|8524.7|8524.7|8523.8|24
1652101750000|2022-05-09 13:09:10|8524.9|8524|8524.5|8523.6|8525.3|8524.4|8524.5|8523.4|22
1652101760000|2022-05-09 13:09:20|8524.6|8523.7|8524.8|8523.9|8524.8|8523.9|8524.3|8523.4|19
1652101770000|2022-05-09 13:09:30|8524.9|8524|8524.7|8523.8|8524.9|8524|8524.6|8523.7|16
1652101780000|2022-05-09 13:09:40|8524.8|8523.9|8524.7|8523.8|8525.4|8524.3|8524.6|8523.7|14
1652101790000|2022-05-09 13:09:50|8524.8|8523.9|8525.7|8524.8|8525.9|8525|8524.8|8523.9|25
1652101800000|2022-05-09 13:10:00|8525.8|8524.9|8524.7|8523.8|8525.8|8524.9|8524.7|8523.8|25
1652101810000|2022-05-09 13:10:10|8524.5|8523.6|8523.9|8523|8524.7|8523.8|8523.7|8522.5|23
1652101820000|2022-05-09 13:10:20|8523.3|8522.4|8523.5|8522.6|8523.6|8522.7|8523.2|8522|20
1652101830000|2022-05-09 13:10:30|8523.6|8522.7|8523.4|8522.5|8523.6|8522.7|8522.7|8521.8|17
1652101840000|2022-05-09 13:10:40|8523.5|8522.6|8523.3|8522.4|8524.1|8522.9|8523.1|8522|28
1652101850000|2022-05-09 13:10:50|8523.5|8522|8522.8|8521.9|8523.5|8522.3|8522.5|8521.2|21
1652101860000|2022-05-09 13:11:00|8522.7|8521.8|8523.1|8522.2|8523.1|8522.2|8522.5|8521.3|29
1652101870000|2022-05-09 13:11:10|8523.2|8522.3|8522.6|8521.7|8523.2|8522.3|8522.5|8521.6|11
1652101880000|2022-05-09 13:11:20|8522.7|8521.8|8522.8|8521.9|8522.8|8521.9|8522.4|8521.5|21
1652101890000|2022-05-09 13:11:30|8522.7|8521.8|8522.5|8521.6|8523|8522.1|8522.5|8521.4|19
1652101900000|2022-05-09 13:11:40|8522.7|8521.8|8521.2|8520.3|8522.7|8521.8|8521|8519.6|22
1652101910000|2022-05-09 13:11:50|8521.4|8520.5|8521.8|8520.9|8522.2|8521.1|8521.2|8519.9|22
1652101920000|2022-05-09 13:12:00|8521.9|8521|8522.7|8521.2|8522.9|8521.8|8521.9|8521|30
1652101930000|2022-05-09 13:12:10|8522.5|8521.6|8523.3|8522.4|8523.8|8522.9|8522.3|8521.4|37
1652101940000|2022-05-09 13:12:20|8523.2|8522.3|8522|8521.1|8523.2|8522.3|8521.8|8520.5|27
1652101950000|2022-05-09 13:12:30|8521.9|8521|8522.4|8520.9|8522.8|8521.6|8521.9|8520.7|22
1652101960000|2022-05-09 13:12:40|8521.9|8521|8522|8521.1|8522|8521.1|8521.3|8520.3|27
1652101970000|2022-05-09 13:12:50|8521.9|8521|8522.4|8521.5|8522.7|8521.6|8521.8|8520.8|23
1652101980000|2022-05-09 13:13:00|8522.5|8521.6|8522.8|8521.9|8523.1|8522|8522.4|8521.5|31
1652101990000|2022-05-09 13:13:10|8522.9|8522|8522.5|8521.6|8524|8522.8|8522.5|8521.4|31
1652102000000|2022-05-09 13:13:20|8522.6|8521.7|8522.8|8521.9|8523.1|8522.2|8522.5|8521.4|27
1652102010000|2022-05-09 13:13:30|8522.9|8522|8523.9|8523|8524.3|8523.3|8522.7|8521.8|38
1652102020000|2022-05-09 13:13:40|8524|8523.1|8523.6|8522.7|8524.5|8523.4|8523.5|8522.2|29
1652102030000|2022-05-09 13:13:50|8523.7|8522.8|8524.4|8523.5|8524.6|8523.5|8523.7|8522.6|26
1652102040000|2022-05-09 13:14:00|8524.7|8523.2|8524.3|8523.4|8524.9|8523.8|8524|8522.9|26
1652102050000|2022-05-09 13:14:10|8524.4|8523.5|8525.9|8524.4|8525.9|8524.6|8524.3|8523.1|24
1652102060000|2022-05-09 13:14:20|8525.8|8524.3|8525.5|8524.6|8526|8524.8|8525.2|8524|30
1652102070000|2022-05-09 13:14:30|8525.4|8524.5|8526|8524.5|8526.1|8525|8524.9|8523.8|25
1652102080000|2022-05-09 13:14:40|8525.9|8524.4|8524.1|8523.2|8525.9|8524.6|8524|8523.1|25
1652102090000|2022-05-09 13:14:50|8524.2|8523.3|8524.3|8523.4|8525.5|8524.3|8524.2|8523.3|34
1652102100000|2022-05-09 13:15:00|8524|8522.5|8523|8522.1|8524.2|8522.7|8522.8|8521.3|37
1652102110000|2022-05-09 13:15:10|8522.9|8522|8523|8521.5|8523.2|8522.1|8522.6|8521.5|22
1652102120000|2022-05-09 13:15:20|8522.9|8521.4|8523|8521.5|8523|8521.6|8522.4|8521|29
1652102130000|2022-05-09 13:15:30|8522.7|8521.8|8522.9|8522|8523.2|8522.1|8522.4|8521|30
1652102140000|2022-05-09 13:15:40|8523.1|8521.6|8523|8521.5|8523.2|8522.1|8522.8|8521.5|17
1652102150000|2022-05-09 13:15:50|8522.9|8521.4|8523.2|8521.7|8523.3|8522.1|8522.6|8521.3|33
1652102160000|2022-05-09 13:16:00|8523|8522.1|8524.5|8523|8524.6|8523.4|8523|8521.7|31
1652102170000|2022-05-09 13:16:10|8524.2|8523.3|8524.6|8523.1|8524.9|8523.7|8524.2|8523|15
1652102180000|2022-05-09 13:16:20|8524.2|8523.3|8523.9|8522.4|8524.2|8523.3|8523.6|8522.4|17
1652102190000|2022-05-09 13:16:30|8524|8522.5|8524.7|8523.2|8524.7|8523.6|8523.7|8522.5|23
1652102200000|2022-05-09 13:16:40|8524.8|8523.3|8524.9|8523.4|8525.1|8523.9|8524.5|8523.1|23
1652102210000|2022-05-09 13:16:50|8525|8523.5|8524.9|8524|8525.3|8524.1|8524.6|8523.4|21
1652102220000|2022-05-09 13:17:00|8525|8524.1|8524.5|8523.6|8525.2|8524.1|8524.4|8523.2|24
1652102230000|2022-05-09 13:17:10|8524.4|8523.5|8524.8|8523.9|8525.2|8524|8524.4|8523.3|18
1652102240000|2022-05-09 13:17:20|8524.2|8523.3|8524|8523.1|8524.2|8523.3|8523.8|8522.6|20
1652102250000|2022-05-09 13:17:30|8523.9|8523|8524.4|8523.5|8524.4|8523.5|8523.9|8523|13
1652102260000|2022-05-09 13:17:40|8524.9|8523.4|8524.7|8523.8|8525.4|8524.2|8524.6|8523.4|32
1652102270000|2022-05-09 13:17:50|8525|8524.1|8526.7|8525.2|8527.4|8526.2|8525|8523.7|23
1652102280000|2022-05-09 13:18:00|8526.6|8525.1|8527.7|8526.2|8527.8|8526.3|8526.1|8524.9|31
1652102290000|2022-05-09 13:18:10|8527.8|8526.3|8527.8|8526.3|8527.9|8526.7|8527.5|8526.3|18
1652102300000|2022-05-09 13:18:20|8527.3|8526.4|8528.1|8526.6|8528.5|8527.3|8527.3|8526.4|19
1652102310000|2022-05-09 13:18:30|8528|8527.1|8528.7|8527.8|8528.9|8528|8527.8|8526.9|33
1652102320000|2022-05-09 13:18:40|8528.8|8527.9|8528.5|8527.6|8528.9|8527.9|8528.4|8527.4|36
1652102330000|2022-05-09 13:18:50|8528.4|8527.5|8526.7|8525.8|8528.4|8527.5|8526.6|8525.7|34
1652102340000|2022-05-09 13:19:00|8526.8|8525.9|8527.2|8526.3|8527.3|8526.4|8526.6|8525.7|19
1652102350000|2022-05-09 13:19:10|8527.1|8526.2|8527.3|8526.4|8527.4|8526.5|8527|8525.9|22
1652102360000|2022-05-09 13:19:20|8527.5|8526|8527.8|8526.9|8527.8|8526.9|8527.3|8526|17
1652102370000|2022-05-09 13:19:30|8527.7|8526.8|8527.8|8526.9|8527.8|8526.9|8527.4|8526.5|19
1652102380000|2022-05-09 13:19:40|8527.9|8527|8527.1|8526.2|8528|8527.1|8527|8526.1|27
1652102390000|2022-05-09 13:19:50|8527|8526.1|8527.8|8526.9|8527.9|8527|8527|8526.1|27
1652102400000|2022-05-09 13:20:00|8527.7|8526.8|8528.4|8527.5|8528.5|8527.6|8527.5|8526.6|22
1652102410000|2022-05-09 13:20:10|8528.5|8527.6|8528.7|8527.8|8529|8527.9|8528.4|8527.3|16
1652102420000|2022-05-09 13:20:20|8528.9|8528|8528.4|8527.5|8529.1|8528.1|8528.4|8527.5|18
1652102430000|2022-05-09 13:20:30|8528.5|8527.6|8529.2|8528.3|8529.3|8528.3|8528.5|8527.4|27
1652102440000|2022-05-09 13:20:40|8529.1|8528.2|8529.1|8528.2|8529.3|8528.4|8528.9|8528|19
1652102450000|2022-05-09 13:20:50|8529.2|8528.3|8528.9|8528|8529.2|8528.3|8528.8|8527.9|18
1652102460000|2022-05-09 13:21:00|8529|8528.1|8528.9|8528|8529.8|8528.9|8528.9|8528|36
1652102470000|2022-05-09 13:21:10|8529|8528.1|8529.7|8528.8|8530.1|8529|8528.7|8527.5|38
1652102480000|2022-05-09 13:21:20|8529.6|8528.7|8531.7|8530.2|8531.8|8530.3|8529.6|8528.7|38
1652102490000|2022-05-09 13:21:30|8531.8|8530.3|8531.2|8530.3|8532.2|8531.3|8531.1|8529.9|34
1652102500000|2022-05-09 13:21:40|8531.4|8530.5|8532.5|8531.6|8532.5|8531.6|8531.4|8530.1|26
1652102510000|2022-05-09 13:21:50|8532.6|8531.7|8532.8|8531.9|8533.2|8532|8532.2|8531.2|37
1652102520000|2022-05-09 13:22:00|8532.9|8532|8534|8533.1|8534.1|8533.2|8532.6|8531.7|48
1652102530000|2022-05-09 13:22:10|8533.8|8532.9|8533.6|8532.7|8534.1|8533.2|8533.5|8532.6|28
1652102540000|2022-05-09 13:22:20|8533.5|8532.6|8534.2|8533.3|8534.3|8533.4|8533.4|8532.5|28
1652102550000|2022-05-09 13:22:30|8534|8533.1|8533.8|8532.9|8534.1|8533.2|8533.6|8532.7|20
1652102560000|2022-05-09 13:22:40|8533.9|8533|8533.7|8532.8|8533.9|8533|8533.4|8532.5|16
1652102570000|2022-05-09 13:22:50|8533.8|8532.9|8533.7|8532.8|8533.8|8532.9|8533.6|8532.7|12
1652102580000|2022-05-09 13:23:00|8533.8|8532.9|8534.8|8533.9|8534.8|8533.9|8533.5|8532.6|29
1652102590000|2022-05-09 13:23:10|8535|8534.1|8534.9|8534|8535.3|8534.4|8534.5|8533.6|29
1652102600000|2022-05-09 13:23:20|8534.8|8533.9|8535.2|8534.3|8535.2|8534.3|8534.8|8533.9|15
1652102610000|2022-05-09 13:23:30|8535.1|8534.2|8534.9|8534|8535.3|8534.4|8534.8|8533.9|14
1652102620000|2022-05-09 13:23:40|8535|8534.1|8536|8535.1|8536.1|8535.2|8535|8534.1|25
1652102630000|2022-05-09 13:23:50|8536.2|8535.3|8536.1|8535.2|8536.5|8535.6|8536|8535.1|24
1652102640000|2022-05-09 13:24:00|8535.9|8535|8535.4|8534.5|8535.9|8535|8535.1|8534.2|27
1652102650000|2022-05-09 13:24:10|8535.5|8534.6|8536.1|8535.2|8536.1|8535.2|8535.5|8534.6|28
1652102660000|2022-05-09 13:24:20|8536|8535.1|8536.7|8535.8|8537|8536.1|8535.9|8535|25
1652102670000|2022-05-09 13:24:30|8536.6|8535.7|8535.7|8534.8|8536.6|8535.7|8535.6|8534.7|28
1652102680000|2022-05-09 13:24:40|8535.8|8534.9|8535.7|8534.8|8535.9|8535|8535.7|8534.8|14
1652102690000|2022-05-09 13:24:50|8536.1|8535.2|8537.1|8536.2|8537.6|8536.5|8536.1|8535.2|23
1652102700000|2022-05-09 13:25:00|8537.2|8536.3|8536.7|8535.8|8537.2|8536.3|8536.6|8535.7|29
1652102710000|2022-05-09 13:25:10|8537|8535.5|8537.3|8536.4|8537.4|8536.5|8536.8|8535.5|21
1652102720000|2022-05-09 13:25:20|8537.4|8536.5|8537.2|8536.3|8537.5|8536.5|8536.8|8535.6|34
1652102730000|2022-05-09 13:25:30|8537.3|8536.4|8537.8|8536.9|8537.8|8536.9|8537.2|8536.3|23
1652102740000|2022-05-09 13:25:40|8537.7|8536.8|8537.7|8536.8|8537.8|8536.9|8537.5|8536.6|21
1652102750000|2022-05-09 13:25:50|8537.6|8536.7|8538.1|8537.2|8538.2|8537.2|8537.4|8536.5|18
1652102760000|2022-05-09 13:26:00|8538.2|8537.3|8537.6|8536.7|8538.2|8537.3|8537.6|8536.7|8
1652102770000|2022-05-09 13:26:10|8537.7|8536.8|8537|8536.1|8537.9|8537|8537|8536.1|19
1652102780000|2022-05-09 13:26:20|8536.9|8536|8537.7|8536.8|8537.7|8536.8|8536.9|8536|13
1652102790000|2022-05-09 13:26:30|8537.6|8536.7|8537.4|8536.5|8537.7|8536.8|8537.3|8536.4|23
1652102800000|2022-05-09 13:26:40|8537.3|8536.4|8537.4|8536.5|8537.5|8536.6|8537.2|8536.3|26
1652102810000|2022-05-09 13:26:50|8537.5|8536.6|8537.1|8536.2|8537.9|8536.6|8536.9|8536|25
1652102820000|2022-05-09 13:27:00|8537|8536.1|8536.8|8535.9|8537.2|8536.3|8536.5|8535.6|25
1652102830000|2022-05-09 13:27:10|8536.7|8535.8|8536.7|8535.8|8536.8|8535.9|8536.6|8535.7|15
1652102840000|2022-05-09 13:27:20|8536.6|8535.7|8537.3|8536.4|8537.3|8536.4|8536.6|8535.7|15
1652102850000|2022-05-09 13:27:30|8537.2|8536.3|8537.1|8536.2|8537.3|8536.4|8537|8536.1|7
1652102860000|2022-05-09 13:27:40|8537.2|8536.3|8537.6|8536.7|8537.9|8537|8537.1|8536.2|22
1652102870000|2022-05-09 13:27:50|8537.5|8536.6|8537.9|8537|8538.1|8537|8537|8536.1|33
1652102880000|2022-05-09 13:28:00|8537.8|8536.9|8537.8|8536.9|8538|8537|8537.6|8536.5|21
1652102890000|2022-05-09 13:28:10|8537.9|8537|8537.8|8536.9|8537.9|8537|8537.8|8536.9|6
1652102900000|2022-05-09 13:28:20|8537.9|8537|8538.6|8537.7|8538.7|8537.8|8537.9|8537|27
1652102910000|2022-05-09 13:28:30|8538.7|8537.8|8538.6|8537.7|8538.7|8537.8|8538.4|8537.5|13
1652102920000|2022-05-09 13:28:40|8538.7|8537.8|8537.9|8537|8538.7|8537.8|8537.9|8536.8|32
1652102930000|2022-05-09 13:28:50|8537.8|8536.9|8537.6|8536.1|8537.8|8536.9|8537.1|8536|31
1652102940000|2022-05-09 13:29:00|8537.3|8536.4|8537.8|8536.9|8537.8|8536.9|8537.3|8536.4|20
1652102950000|2022-05-09 13:29:10|8537.9|8537|8538.4|8537.5|8538.4|8537.5|8537.8|8536.9|10
1652102960000|2022-05-09 13:29:20|8538.7|8537.2|8539.1|8538.2|8539.2|8538.3|8538.3|8537.1|19
1652102970000|2022-05-09 13:29:30|8539.4|8537.9|8539|8538.1|8539.4|8538.4|8538.9|8537.9|18
1652102980000|2022-05-09 13:29:40|8539.2|8538.3|8538.7|8537.8|8539.2|8538.3|8538.7|8537.8|18
1652102990000|2022-05-09 13:29:50|8538.6|8537.7|8538.2|8537.3|8538.8|8537.9|8537.6|8536.5|38
1652103000000|2022-05-09 13:30:00|8538.3|8537.4|8538.2|8537.3|8538.7|8537.5|8538|8537.1|26
1652103010000|2022-05-09 13:30:10|8538.1|8537.2|8538.1|8537.2|8539|8537.8|8538.1|8537.2|36
1652103020000|2022-05-09 13:30:20|8538|8537.1|8538.7|8537.8|8539|8537.9|8537.8|8536.6|35
1652103030000|2022-05-09 13:30:30|8538.6|8537.7|8538.6|8537.7|8539|8538|8538.3|8537.4|26
1652103040000|2022-05-09 13:30:40|8538.9|8537.4|8538.6|8537.7|8539.1|8538|8538.4|8537.3|30
1652103050000|2022-05-09 13:30:50|8538.4|8537.5|8538.3|8536.8|8538.7|8537.6|8537.9|8536.7|40
1652103060000|2022-05-09 13:31:00|8538|8537.1|8537.5|8536.6|8538.6|8537.2|8537.5|8536.6|37
1652103070000|2022-05-09 13:31:10|8537.6|8536.7|8538.6|8537.1|8538.6|8537.4|8537.3|8536.2|39
1652103080000|2022-05-09 13:31:20|8538.5|8537|8538.6|8537.7|8538.9|8537.8|8538.2|8537|34
1652103090000|2022-05-09 13:31:30|8538.7|8537.8|8538.9|8538|8539.1|8538.2|8538.6|8537.5|26
1652103100000|2022-05-09 13:31:40|8539|8538.1|8539.3|8537.8|8539.5|8538.2|8538.6|8537.5|40
1652103110000|2022-05-09 13:31:50|8539.2|8538.3|8539.8|8538.9|8540.2|8539|8539.2|8538.3|23
1652103120000|2022-05-09 13:32:00|8539.9|8539|8539.3|8538.4|8540.2|8539|8538.7|8537.8|38
1652103130000|2022-05-09 13:32:10|8539.2|8538.3|8539.5|8538.6|8539.7|8538.7|8539.1|8538|27
1652103140000|2022-05-09 13:32:20|8539.6|8538.7|8540|8538.5|8540.4|8539.1|8539.4|8538.2|32
1652103150000|2022-05-09 13:32:30|8540.1|8538.6|8538.7|8537.8|8540.1|8538.8|8538.6|8537.4|42
1652103160000|2022-05-09 13:32:40|8538.8|8537.9|8539.3|8538.4|8539.7|8538.4|8538.8|8537.5|22
1652103170000|2022-05-09 13:32:50|8539.2|8538.3|8539.7|8538.2|8539.9|8538.8|8539.2|8538.1|36
1652103180000|2022-05-09 13:33:00|8539.8|8538.3|8538.7|8537.8|8539.8|8538.7|8538.6|8537.7|28
1652103190000|2022-05-09 13:33:10|8538.8|8537.9|8539.9|8539|8540|8539.1|8538.7|8537.5|24
1652103200000|2022-05-09 13:33:20|8540.1|8539.2|8541.4|8539.9|8541.6|8540.3|8540.1|8539.2|38
1652103210000|2022-05-09 13:33:30|8541|8540.1|8541.9|8540.4|8541.9|8540.8|8540.8|8539.9|33
1652103220000|2022-05-09 13:33:40|8541.5|8540.6|8541.6|8540.1|8541.7|8540.8|8541.1|8540.1|22
1652103230000|2022-05-09 13:33:50|8541.7|8540.2|8541.9|8541|8542.3|8541.1|8540.9|8539.7|35
1652103240000|2022-05-09 13:34:00|8542|8541.1|8541.8|8540.3|8542.4|8541.3|8541.5|8540.2|32
1652103250000|2022-05-09 13:34:10|8541.9|8540.4|8542.5|8541.6|8543.2|8542.3|8541.9|8540.4|32
1652103260000|2022-05-09 13:34:20|8542.4|8541.5|8542|8541.1|8542.4|8541.5|8541.6|8540.6|24
1652103270000|2022-05-09 13:34:30|8542.3|8540.8|8543.5|8542.6|8544.3|8543|8542|8540.8|42
1652103280000|2022-05-09 13:34:40|8543.6|8542.7|8544.1|8543.2|8544.1|8543.2|8542.7|8541.8|45
1652103290000|2022-05-09 13:34:50|8544|8543.1|8544.2|8542.7|8544.4|8543.2|8543.6|8542.4|41
1652103300000|2022-05-09 13:35:00|8544.1|8542.6|8543.9|8543|8544.2|8543.2|8543.3|8542.3|43
1652103310000|2022-05-09 13:35:10|8544|8543.1|8544|8543.1|8544.2|8543.2|8543.7|8542.4|34
1652103320000|2022-05-09 13:35:20|8543.9|8543|8544.1|8542.6|8544.4|8543.3|8543.6|8542.6|23
1652103330000|2022-05-09 13:35:30|8543.9|8542.4|8544.4|8543.5|8544.8|8543.9|8543.7|8542.4|34
1652103340000|2022-05-09 13:35:40|8544.7|8543.2|8544.7|8543.8|8544.9|8543.8|8544.5|8543.2|13
1652103350000|2022-05-09 13:35:50|8544.9|8544|8546|8545.1|8546|8545.1|8544.8|8543.6|29
1652103360000|2022-05-09 13:36:00|8546.1|8545.2|8547|8545.5|8547|8545.7|8545.9|8544.7|31
1652103370000|2022-05-09 13:36:10|8546.7|8545.8|8546.5|8545.6|8547|8546.1|8546.2|8545|30
1652103380000|2022-05-09 13:36:20|8546.4|8545.5|8545.8|8544.3|8546.4|8545.5|8545.6|8544.3|26
1652103390000|2022-05-09 13:36:30|8545.4|8544.5|8545.1|8544.2|8545.7|8544.5|8544.7|8543.7|30
1652103400000|2022-05-09 13:36:40|8545|8544.1|8545.9|8544.4|8545.9|8544.8|8544.5|8543.3|40
1652103410000|2022-05-09 13:36:50|8545.8|8544.3|8546.1|8544.6|8546.1|8544.8|8545.1|8543.8|32
1652103420000|2022-05-09 13:37:00|8546.2|8544.7|8545.5|8544.6|8546.2|8544.9|8545.3|8544.1|35
1652103430000|2022-05-09 13:37:10|8545.4|8544.5|8545.6|8544.7|8546.1|8544.9|8544.9|8543.9|45
1652103440000|2022-05-09 13:37:20|8545.7|8544.8|8545.8|8544.3|8546.1|8544.9|8545.1|8544|31
1652103450000|2022-05-09 13:37:30|8545.4|8544.5|8545.5|8544.6|8546|8544.9|8545.4|8544.2|29
1652103460000|2022-05-09 13:37:40|8545.6|8544.7|8545.7|8544.8|8546|8544.9|8545.2|8544.3|35
1652103470000|2022-05-09 13:37:50|8545.8|8544.9|8545.2|8543.7|8546.2|8544.9|8544.9|8543.7|32
1652103480000|2022-05-09 13:38:00|8544.9|8543.4|8544.4|8543.5|8545.2|8544|8544.4|8543.1|31
1652103490000|2022-05-09 13:38:10|8544.5|8543.6|8545.2|8543.7|8545.4|8544.1|8544.5|8543.1|34
1652103500000|2022-05-09 13:38:20|8545.3|8543.8|8544.7|8543.8|8545.3|8544.1|8544.6|8543.7|20
1652103510000|2022-05-09 13:38:30|8544.5|8543.6|8544.8|8543.9|8545|8544.1|8544.3|8543.4|33
1652103520000|2022-05-09 13:38:40|8544.7|8543.8|8545.5|8544.6|8545.5|8544.6|8544.7|8543.8|24
1652103530000|2022-05-09 13:38:50|8545.6|8544.7|8545.1|8544.2|8546.1|8544.8|8544.9|8543.9|28
1652103540000|2022-05-09 13:39:00|8545|8544.1|8545.9|8545|8546|8545.1|8544.7|8543.6|32
1652103550000|2022-05-09 13:39:10|8545.8|8544.9|8545.6|8544.7|8546|8545.1|8545.6|8544.7|22
1652103560000|2022-05-09 13:39:20|8545.5|8544.6|8544.6|8543.7|8545.6|8544.7|8544.5|8543.4|32
1652103570000|2022-05-09 13:39:30|8544.8|8543.3|8544.7|8543.8|8545.1|8543.9|8544.5|8543.3|30
1652103580000|2022-05-09 13:39:40|8544.8|8543.9|8545.6|8544.7|8546|8544.8|8544.8|8543.9|36
1652103590000|2022-05-09 13:39:50|8546|8544.5|8545.1|8544.2|8546|8544.7|8545.1|8544|35
1652103600000|2022-05-09 13:40:00|8545.4|8543.9|8545.8|8544.3|8545.9|8544.7|8545.3|8543.8|39
1652103610000|2022-05-09 13:40:10|8545.4|8544.5|8546|8544.5|8547.2|8545.8|8545.4|8544.2|39
1652103620000|2022-05-09 13:40:20|8546.2|8544.7|8545.3|8544.4|8546.2|8544.7|8545.2|8544|41
1652103630000|2022-05-09 13:40:30|8545.4|8544.5|8546.3|8544.8|8546.5|8545|8545.3|8544.2|45
1652103640000|2022-05-09 13:40:40|8545.8|8544.9|8544.7|8543.8|8546.7|8545.2|8544.7|8543.8|46
1652103650000|2022-05-09 13:40:50|8545|8543.5|8545.2|8543.7|8545.3|8544|8544|8542.8|51
1652103660000|2022-05-09 13:41:00|8545.1|8543.6|8545|8543.5|8545.2|8543.8|8544.1|8543|44
1652103670000|2022-05-09 13:41:10|8545.1|8543.6|8545|8543.5|8545.4|8543.9|8544.6|8543.2|39
1652103680000|2022-05-09 13:41:20|8545.1|8543.6|8546.5|8545|8546.6|8545.4|8545.1|8543.6|36
1652103690000|2022-05-09 13:41:30|8546.6|8545.1|8545.9|8544.4|8546.7|8545.4|8545.6|8544.4|35
1652103700000|2022-05-09 13:41:40|8545.6|8544.7|8545|8544.1|8546.1|8544.8|8545|8543.8|38
1652103710000|2022-05-09 13:41:50|8545.1|8544.2|8545|8544.1|8545.2|8544.2|8544.6|8543.3|28
1652103720000|2022-05-09 13:42:00|8545.1|8544.2|8545.1|8544.2|8545.5|8544.4|8544.9|8543.7|21
1652103730000|2022-05-09 13:42:10|8544.9|8544|8544.9|8543.4|8545.5|8544.3|8544.3|8543|41
1652103740000|2022-05-09 13:42:20|8544.8|8543.3|8544.1|8542.6|8544.8|8543.6|8543.6|8542.4|40
1652103750000|2022-05-09 13:42:30|8544.2|8542.7|8545.1|8543.6|8545.1|8543.6|8543.8|8542.5|26
1652103760000|2022-05-09 13:42:40|8544.7|8543.8|8545.4|8543.9|8545.4|8543.9|8544.6|8543.2|39
1652103770000|2022-05-09 13:42:50|8545.1|8544.2|8545|8544.1|8545.5|8544.6|8545|8543.8|22
1652103780000|2022-05-09 13:43:00|8545.1|8544.2|8545.1|8544.2|8545.5|8544.3|8545|8543.8|17
1652103790000|2022-05-09 13:43:10|8545.4|8544.5|8546.1|8544.6|8546.6|8545.4|8545.4|8544.4|37
1652103800000|2022-05-09 13:43:20|8546|8544.5|8545.6|8544.1|8546.1|8544.7|8545.1|8543.9|41
1652103810000|2022-05-09 13:43:30|8545.9|8544.4|8545.7|8544.8|8546.3|8545|8545.6|8544.4|23
1652103820000|2022-05-09 13:43:40|8545.6|8544.7|8546.1|8544.6|8546.2|8544.9|8545.5|8544.3|32
1652103830000|2022-05-09 13:43:50|8546|8544.5|8545.6|8544.1|8546.1|8544.9|8545.2|8544|41
1652103840000|2022-05-09 13:44:00|8545.3|8544.4|8546.1|8545.2|8546.4|8545.2|8545.3|8543.9|47
1652103850000|2022-05-09 13:44:10|8546.4|8544.9|8545.5|8544|8546.4|8544.9|8545|8543.9|44
1652103860000|2022-05-09 13:44:20|8545.6|8544.1|8546.7|8545.8|8547.6|8546.1|8545.6|8544.1|39
1652103870000|2022-05-09 13:44:30|8546.6|8545.7|8547.1|8546.2|8548|8546.5|8546.6|8545.7|37
1652103880000|2022-05-09 13:44:40|8547.5|8546|8546.9|8545.4|8547.5|8546|8546.2|8545|27
1652103890000|2022-05-09 13:44:50|8546.6|8545.7|8546.7|8545.2|8547.1|8545.7|8546.2|8545|29
1652103900000|2022-05-09 13:45:00|8546.6|8545.1|8547.1|8546.2|8547.6|8546.4|8546.6|8545.1|41
1652103910000|2022-05-09 13:45:10|8546.9|8546|8546.9|8545.4|8547.3|8546.1|8546.5|8545.3|40
1652103920000|2022-05-09 13:45:20|8547|8545.5|8546.1|8545.2|8547|8545.8|8546.1|8544.8|36
1652103930000|2022-05-09 13:45:30|8546.4|8544.9|8544.9|8544|8546.4|8545.3|8544.9|8544|25
1652103940000|2022-05-09 13:45:40|8544.8|8543.3|8545.1|8543.6|8545.4|8544.1|8544.3|8543.3|26
1652103950000|2022-05-09 13:45:50|8545.2|8543.7|8545.4|8543.9|8545.5|8544.3|8544.9|8543.5|34
1652103960000|2022-05-09 13:46:00|8545.3|8543.8|8544.9|8544|8545.4|8544.1|8544.8|8543.7|9
1652103970000|2022-05-09 13:46:10|8544.8|8543.9|8546.4|8544.9|8546.4|8545.2|8544.7|8543.8|35
1652103980000|2022-05-09 13:46:20|8546|8545.1|8546|8545.1|8546.7|8545.4|8545.7|8544.6|34
1652103990000|2022-05-09 13:46:30|8545.8|8544.9|8546|8545.1|8546.8|8545.4|8545.7|8544.7|37
1652104000000|2022-05-09 13:46:40|8546.2|8545.3|8546.1|8545.2|8546.4|8545.3|8545.9|8544.8|20
1652104010000|2022-05-09 13:46:50|8546|8545.1|8547.1|8545.6|8547.4|8546.1|8545.5|8544.4|34
1652104020000|2022-05-09 13:47:00|8547.2|8545.7|8547.8|8546.3|8547.8|8546.7|8547.1|8545.7|26
1652104030000|2022-05-09 13:47:10|8547.9|8546.4|8549.2|8547.7|8549.2|8548|8547.5|8546.2|39
1652104040000|2022-05-09 13:47:20|8549.1|8547.6|8549.2|8548.3|8549.4|8548.4|8548.6|8547.4|40
1652104050000|2022-05-09 13:47:30|8548.9|8548|8548.6|8547.7|8549.9|8548.7|8548.6|8547.7|39
1652104060000|2022-05-09 13:47:40|8548.5|8547.6|8547.5|8546.6|8548.7|8547.7|8547.5|8546.3|43
1652104070000|2022-05-09 13:47:50|8547.8|8546.3|8548|8546.5|8548.1|8547.1|8547.6|8546.3|32
1652104080000|2022-05-09 13:48:00|8547.9|8546.4|8548.2|8546.7|8548.3|8547|8547.1|8546.1|37
1652104090000|2022-05-09 13:48:10|8547.7|8546.8|8548.5|8547|8548.6|8547.2|8547.7|8546.6|26
1652104100000|2022-05-09 13:48:20|8548.4|8546.9|8548.7|8547.2|8548.7|8547.5|8547.8|8546.5|32
1652104110000|2022-05-09 13:48:30|8548.6|8547.1|8548.5|8547.6|8549.1|8547.9|8548.5|8547.1|21
1652104120000|2022-05-09 13:48:40|8548.3|8547.4|8548.1|8547.2|8548.4|8547.5|8548.1|8546.9|19
1652104130000|2022-05-09 13:48:50|8548|8547.1|8547.9|8547|8548.4|8547.4|8547.8|8546.8|24
1652104140000|2022-05-09 13:49:00|8548|8547.1|8548.1|8547.2|8548.6|8547.4|8547.5|8546.6|39
1652104150000|2022-05-09 13:49:10|8548.2|8547.3|8548.6|8547.1|8548.6|8547.5|8548|8546.8|28
1652104160000|2022-05-09 13:49:20|8548.3|8547.4|8547.6|8546.1|8548.3|8547.4|8547.2|8546|34
1652104170000|2022-05-09 13:49:30|8546.8|8545.9|8545.5|8544.6|8546.9|8545.9|8545.5|8544.1|47
1652104180000|2022-05-09 13:49:40|8545.6|8544.7|8545.6|8544.7|8546.1|8545|8544.9|8543.7|39
1652104190000|2022-05-09 13:49:50|8545.7|8544.8|8545.2|8544.3|8546.2|8545|8545.2|8544.2|36
1652104200000|2022-05-09 13:50:00|8545.1|8544.2|8546.1|8545.2|8546.4|8545.3|8545.1|8544.2|34
1652104210000|2022-05-09 13:50:10|8546|8545.1|8547.6|8546.7|8547.6|8546.7|8545.7|8544.7|40
1652104220000|2022-05-09 13:50:20|8547.9|8546.4|8547.7|8546.8|8548|8546.9|8547.4|8546.3|26
1652104230000|2022-05-09 13:50:30|8547.6|8546.7|8546.5|8545.6|8547.9|8546.7|8546.3|8545.2|53
1652104240000|2022-05-09 13:50:40|8546.4|8545.5|8548.2|8546.7|8548.4|8546.9|8546.2|8545.2|35
1652104250000|2022-05-09 13:50:50|8548.5|8547|8548.5|8547|8549|8547.7|8548.1|8547|39
1652104260000|2022-05-09 13:51:00|8548.6|8547.1|8548.9|8547.4|8549.2|8548|8548.4|8546.9|30
1652104270000|2022-05-09 13:51:10|8548.7|8547.2|8548.5|8547|8548.7|8547.5|8547.9|8546.7|35
1652104280000|2022-05-09 13:51:20|8548.4|8546.9|8549.4|8548.5|8549.6|8548.6|8548.1|8546.8|35
1652104290000|2022-05-09 13:51:30|8549.7|8548.2|8549.4|8547.9|8549.9|8548.8|8549.2|8547.9|35
1652104300000|2022-05-09 13:51:40|8548.9|8548|8548.1|8547.2|8549.7|8548.5|8548.1|8547|49
1652104310000|2022-05-09 13:51:50|8548|8547.1|8547.3|8546.4|8548.3|8547.1|8547.2|8545.8|52
1652104320000|2022-05-09 13:52:00|8547.4|8546.5|8547.3|8546.4|8547.8|8546.7|8547.3|8546.2|21
1652104330000|2022-05-09 13:52:10|8547.2|8546.3|8546.6|8545.7|8547.3|8546.3|8546.4|8545.3|34
1652104340000|2022-05-09 13:52:20|8546.5|8545.6|8546.7|8545.8|8547.1|8545.9|8546.1|8545|30
1652104350000|2022-05-09 13:52:30|8547|8545.5|8546.3|8545.4|8547|8546|8545.9|8544.6|42
1652104360000|2022-05-09 13:52:40|8546.2|8545.3|8545.4|8544.5|8546.4|8545.4|8545|8543.8|39
1652104370000|2022-05-09 13:52:50|8545.8|8544.9|8546|8544.5|8546.7|8545.4|8545.7|8544.4|42
1652104380000|2022-05-09 13:53:00|8545.9|8544.4|8545.5|8544.6|8546.3|8545.1|8545.4|8544.3|37
1652104390000|2022-05-09 13:53:10|8545.4|8544.5|8545|8544.1|8545.5|8544.5|8544.9|8543.8|30
1652104400000|2022-05-09 13:53:20|8545.3|8543.8|8544.8|8543.3|8545.4|8544.2|8544.5|8543.2|37
1652104410000|2022-05-09 13:53:30|8545.1|8543.6|8545.4|8543.9|8545.4|8544.3|8544.8|8543.5|36
1652104420000|2022-05-09 13:53:40|8545.2|8544.3|8545.4|8543.9|8546.2|8545|8545|8543.9|37
1652104430000|2022-05-09 13:53:50|8545.5|8544|8544.4|8543.5|8545.5|8544|8543.8|8542.6|35
1652104440000|2022-05-09 13:54:00|8544.5|8543.6|8545.4|8543.9|8545.5|8544.3|8544|8542.9|34
1652104450000|2022-05-09 13:54:10|8545.5|8544|8545.1|8544.2|8545.6|8544.3|8544.7|8543.4|30
1652104460000|2022-05-09 13:54:20|8545|8544.1|8545.3|8544.4|8545.6|8544.5|8545|8543.8|31
1652104470000|2022-05-09 13:54:30|8545.6|8544.1|8544.9|8544|8545.6|8544.5|8544.9|8543.7|39
1652104480000|2022-05-09 13:54:40|8545|8544.1|8545.9|8544.4|8546.1|8544.8|8544.9|8543.6|28
1652104490000|2022-05-09 13:54:50|8545.8|8544.3|8545.9|8544.4|8546.4|8545.3|8545.5|8544.3|29
1652104500000|2022-05-09 13:55:00|8545.8|8544.3|8546.9|8546|8547.2|8546|8545.8|8544.3|34
1652104510000|2022-05-09 13:55:10|8546.8|8545.9|8546.9|8546|8547.2|8546.1|8546.5|8545.3|40
1652104520000|2022-05-09 13:55:20|8547.3|8545.8|8548.3|8547.4|8548.6|8547.5|8546.8|8545.6|34
1652104530000|2022-05-09 13:55:30|8548.4|8547.5|8549.5|8548|8550|8548.5|8548.4|8547.5|45
1652104540000|2022-05-09 13:55:40|8549.6|8548.1|8550.1|8548.6|8550.2|8549|8549.1|8548|34
1652104550000|2022-05-09 13:55:50|8550.2|8548.7|8550.1|8549.2|8550.5|8549.4|8549.8|8548.7|35
1652104560000|2022-05-09 13:56:00|8550.2|8549.3|8549.7|8548.8|8550.5|8549.4|8549.7|8548.8|23
1652104570000|2022-05-09 13:56:10|8549.6|8548.7|8549.8|8548.3|8550.4|8549.2|8549.5|8548.3|35
1652104580000|2022-05-09 13:56:20|8549.4|8548.5|8549.7|8548.8|8550.1|8549|8549.4|8548.3|31
1652104590000|2022-05-09 13:56:30|8549.6|8548.7|8551.3|8549.8|8551.4|8550.3|8549.6|8548.7|29
1652104600000|2022-05-09 13:56:40|8551.2|8549.7|8550.4|8549.5|8551.3|8550.2|8550|8548.9|35
1652104610000|2022-05-09 13:56:50|8550.6|8549.7|8550.8|8549.3|8551.3|8550.2|8550.4|8549.2|39
1652104620000|2022-05-09 13:57:00|8550.9|8549.4|8550.4|8549.5|8550.9|8549.6|8549.5|8548.4|43
1652104630000|2022-05-09 13:57:10|8550.1|8549.2|8550.3|8549.4|8550.6|8549.7|8549.8|8548.8|41
1652104640000|2022-05-09 13:57:20|8550.4|8549.5|8550.8|8549.9|8551.8|8550.9|8549.2|8548.3|59
1652104650000|2022-05-09 13:57:30|8551|8549.5|8553.6|8552.7|8553.6|8552.7|8550.6|8549.5|50
1652104660000|2022-05-09 13:57:40|8553.7|8552.8|8553.9|8553|8553.9|8553|8553.2|8552.2|37
1652104670000|2022-05-09 13:57:50|8554.2|8553.3|8553.8|8552.9|8554.2|8553.3|8552.8|8551.9|43
1652104680000|2022-05-09 13:58:00|8553.3|8552.4|8553.7|8552.2|8553.7|8552.4|8552.6|8551.3|35
1652104690000|2022-05-09 13:58:10|8553.5|8552|8552.4|8550.9|8553.6|8552.4|8552|8550.8|45
1652104700000|2022-05-09 13:58:20|8552.1|8551.2|8554.1|8553.2|8554.1|8553.2|8552.1|8551.1|35
1652104710000|2022-05-09 13:58:30|8554.5|8553|8555.3|8553.8|8555.3|8554.3|8553.8|8552.7|40
1652104720000|2022-05-09 13:58:40|8555.1|8554.2|8554.4|8553.5|8555.1|8554.2|8554.1|8552.9|32
1652104730000|2022-05-09 13:58:50|8554.5|8553.6|8555.4|8553.9|8555.4|8554.3|8554.5|8553.4|29
1652104740000|2022-05-09 13:59:00|8555.1|8554.2|8555.1|8554.2|8555.4|8554.2|8554.8|8553.7|25
1652104750000|2022-05-09 13:59:10|8555|8554.1|8554.7|8553.8|8555.1|8554.2|8554.7|8553.8|12
1652104760000|2022-05-09 13:59:20|8554.6|8553.7|8554.4|8552.9|8554.7|8553.8|8553.2|8552.1|39
1652104770000|2022-05-09 13:59:30|8554.6|8553.7|8555.8|8554.3|8555.8|8554.8|8554.6|8553.4|34
1652104780000|2022-05-09 13:59:40|8555.7|8554.2|8555.2|8554.3|8556.4|8554.9|8555.2|8553.7|36
1652104790000|2022-05-09 13:59:50|8555.6|8554.1|8556.3|8554.8|8556.6|8555.2|8555.6|8554.1|37
1652104800000|2022-05-09 14:00:00|8556.4|8554.9|8555.6|8554.1|8556.4|8554.9|8555.3|8554|33
1652104810000|2022-05-09 14:00:10|8555.7|8554.2|8555.4|8553.9|8556.8|8555.5|8555.2|8553.8|43
1652104820000|2022-05-09 14:00:20|8555.3|8553.8|8555.7|8554.2|8555.7|8554.3|8555.1|8553.8|27
1652104830000|2022-05-09 14:00:30|8555.4|8554.5|8554.3|8552.8|8555.5|8554.5|8554|8552.5|36
1652104840000|2022-05-09 14:00:40|8554.4|8552.9|8555.5|8554|8555.6|8554.4|8553.6|8552.4|34
1652104850000|2022-05-09 14:00:50|8555.6|8554.1|8554.9|8554|8555.6|8554.1|8554.5|8553.3|34
1652104860000|2022-05-09 14:01:00|8555.2|8553.7|8554.9|8553.4|8555.5|8554.4|8553.7|8552.6|44
1652104870000|2022-05-09 14:01:10|8554.8|8553.3|8553.9|8552.4|8554.8|8553.7|8553.6|8552.2|35
1652104880000|2022-05-09 14:01:20|8553.8|8552.3|8553.6|8552.7|8554.1|8553|8553.6|8552.3|26
1652104890000|2022-05-09 14:01:30|8554|8552.5|8553.5|8552|8554.4|8553.2|8553.2|8552|35
1652104900000|2022-05-09 14:01:40|8553.4|8551.9|8553.6|8552.1|8553.9|8552.7|8553.1|8551.8|26
1652104910000|2022-05-09 14:01:50|8553.7|8552.2|8552.9|8552|8554.1|8552.9|8552.9|8551.8|43
1652104920000|2022-05-09 14:02:00|8553.2|8551.7|8552.1|8550.6|8553.2|8552.1|8551.6|8550.3|44
1652104930000|2022-05-09 14:02:10|8552|8550.5|8551.7|8550.2|8552.3|8550.9|8551.3|8550.1|37
1652104940000|2022-05-09 14:02:20|8551.3|8550.4|8552.4|8551.5|8552.7|8551.6|8551.3|8550.2|34
1652104950000|2022-05-09 14:02:30|8552.3|8551.4|8552.5|8551|8552.9|8551.8|8552.2|8550.9|37
1652104960000|2022-05-09 14:02:40|8552.4|8551.5|8552.4|8550.9|8552.8|8551.5|8552.2|8550.9|29
1652104970000|2022-05-09 14:02:50|8552.2|8551.3|8551.7|8550.8|8552.5|8551.3|8551.4|8550.2|23
1652104980000|2022-05-09 14:03:00|8551.9|8550.4|8551.3|8550.4|8552|8550.9|8551.2|8549.8|32
1652104990000|2022-05-09 14:03:10|8551.7|8550.8|8551.4|8550.5|8551.8|8550.9|8550.7|8549.5|31
1652105000000|2022-05-09 14:03:20|8551.3|8550.4|8551.3|8550.4|8551.9|8550.7|8551.1|8549.9|36
1652105010000|2022-05-09 14:03:30|8551.4|8550.5|8551.2|8550.3|8551.5|8550.5|8550.8|8549.7|34
1652105020000|2022-05-09 14:03:40|8551.1|8550.2|8551.3|8550.4|8551.4|8550.5|8550.9|8550|22
1652105030000|2022-05-09 14:03:50|8551.4|8550.5|8552.5|8551.6|8552.6|8551.6|8551.3|8550.1|30
1652105040000|2022-05-09 14:04:00|8552.7|8551.2|8552.7|8551.8|8552.9|8552|8552.4|8551.2|29
1652105050000|2022-05-09 14:04:10|8552.8|8551.9|8552.6|8551.7|8553.4|8552.1|8552.3|8551.1|33
1652105060000|2022-05-09 14:04:20|8552.9|8551.4|8553.2|8552.3|8553.6|8552.4|8552.4|8551.4|27
1652105070000|2022-05-09 14:04:30|8553.7|8552.2|8554.2|8552.7|8554.4|8553.2|8553.3|8552.2|31
1652105080000|2022-05-09 14:04:40|8553.9|8553|8554.1|8552.6|8554.7|8553.5|8553.8|8552.5|30
1652105090000|2022-05-09 14:04:50|8554.2|8552.7|8554|8552.5|8554.5|8553.2|8553.8|8552.4|30
1652105100000|2022-05-09 14:05:00|8554.1|8552.6|8554.2|8553.3|8554.9|8553.8|8553.9|8552.5|38
1652105110000|2022-05-09 14:05:10|8553.9|8553|8553.7|8552.8|8554.2|8553|8553.6|8552.4|21
1652105120000|2022-05-09 14:05:20|8553.8|8552.9|8553.4|8552.5|8553.9|8552.9|8553.3|8552.1|28
1652105130000|2022-05-09 14:05:30|8553.3|8552.4|8553.2|8552.3|8553.5|8552.5|8552.9|8551.7|24
1652105140000|2022-05-09 14:05:40|8553.3|8552.4|8553.6|8552.7|8553.9|8552.8|8553.2|8552.3|26
1652105150000|2022-05-09 14:05:50|8553.5|8552.6|8553.7|8552.2|8553.8|8552.8|8553.3|8552|26
1652105160000|2022-05-09 14:06:00|8553.8|8552.3|8553.3|8551.8|8553.8|8552.5|8552.9|8551.7|27
1652105170000|2022-05-09 14:06:10|8553|8552.1|8553.2|8551.7|8553.5|8552.3|8552.9|8551.6|26
1652105180000|2022-05-09 14:06:20|8553.3|8551.8|8552.8|8551.3|8553.3|8552.1|8552.4|8551.3|31
1652105190000|2022-05-09 14:06:30|8552.5|8551.6|8552.4|8550.9|8552.9|8551.6|8552.1|8550.9|24
1652105200000|2022-05-09 14:06:40|8552.3|8550.8|8551|8550.1|8552.3|8550.8|8550.9|8549.8|30
1652105210000|2022-05-09 14:06:50|8551.3|8549.8|8551|8549.5|8551.6|8550.1|8550.7|8549.4|31
1652105220000|2022-05-09 14:07:00|8550.9|8549.4|8551.7|8550.2|8551.9|8550.7|8550.6|8549.4|43
1652105230000|2022-05-09 14:07:10|8551.4|8550.5|8551.4|8549.9|8551.8|8550.6|8551.2|8549.9|31
1652105240000|2022-05-09 14:07:20|8551.5|8550|8550.7|8549.8|8552.4|8551.3|8550.7|8549.8|30
1652105250000|2022-05-09 14:07:30|8551|8549.5|8551|8550.1|8551.3|8550.2|8550.8|8549.5|32
1652105260000|2022-05-09 14:07:40|8551.1|8550.2|8551.5|8550.6|8551.5|8550.6|8551|8550.1|19
1652105270000|2022-05-09 14:07:50|8551.4|8550.5|8551|8550.1|8552|8550.7|8551|8549.7|29
1652105280000|2022-05-09 14:08:00|8551.1|8550.2|8551.1|8550.2|8551.3|8550.3|8551|8549.8|20
1652105290000|2022-05-09 14:08:10|8551|8550.1|8550.8|8549.9|8551.3|8550.2|8550.7|8549.7|25
1652105300000|2022-05-09 14:08:20|8550.7|8549.8|8551.4|8550.5|8551.6|8550.6|8550.4|8549.2|25
1652105310000|2022-05-09 14:08:30|8551.3|8550.4|8551.1|8549.6|8551.5|8550.4|8550.7|8549.5|20
1652105320000|2022-05-09 14:08:40|8550.8|8549.9|8551.3|8549.8|8551.4|8550.3|8550.7|8549.5|25
1652105330000|2022-05-09 14:08:50|8551.2|8549.7|8550.9|8549.4|8551.3|8550|8550.4|8549.2|25
1652105340000|2022-05-09 14:09:00|8550.8|8549.3|8550.9|8550|8551|8550.1|8550.6|8549.3|20
1652105350000|2022-05-09 14:09:10|8550.8|8549.9|8551.5|8550.6|8551.5|8550.6|8550.5|8549.5|24
1652105360000|2022-05-09 14:09:20|8551.6|8550.7|8550.9|8550|8551.9|8550.9|8550.8|8549.7|47
1652105370000|2022-05-09 14:09:30|8550.8|8549.9|8550.5|8549.6|8551.4|8550.3|8550.5|8549.6|34
1652105380000|2022-05-09 14:09:40|8550.8|8549.3|8551.7|8550.2|8551.7|8550.7|8550.6|8549.3|38
1652105390000|2022-05-09 14:09:50|8551.6|8550.1|8551.3|8550.4|8551.7|8550.6|8551.1|8550.1|22
1652105400000|2022-05-09 14:10:00|8551.5|8550.6|8550.9|8550|8551.7|8550.8|8550.8|8549.9|32
1652105410000|2022-05-09 14:10:10|8551|8550.1|8551.1|8550.2|8551.1|8550.2|8550.8|8549.9|19
1652105420000|2022-05-09 14:10:20|8551|8550.1|8550.1|8549.2|8551.1|8550.2|8550|8549.1|24
1652105430000|2022-05-09 14:10:30|8550|8549.1|8549.6|8548.7|8550.1|8549.2|8549.6|8548.7|26
1652105440000|2022-05-09 14:10:40|8549.7|8548.8|8549.7|8548.8|8549.7|8548.8|8549.5|8548.6|9
1652105450000|2022-05-09 14:10:50|8549.6|8548.7|8549.8|8548.9|8550.1|8549.2|8549.4|8548.5|26
1652105460000|2022-05-09 14:11:00|8550|8549.1|8549.2|8548.3|8550.3|8549.4|8549.2|8548.3|23
1652105470000|2022-05-09 14:11:10|8549.3|8548.4|8549.5|8548.6|8549.6|8548.7|8549.1|8547.9|25
1652105480000|2022-05-09 14:11:20|8549.4|8548.5|8550.3|8549.4|8550.3|8549.4|8549.4|8548.5|26
1652105490000|2022-05-09 14:11:30|8550.4|8549.5|8549.9|8549|8550.9|8549.9|8549.9|8549|38
1652105500000|2022-05-09 14:11:40|8549.7|8548.8|8549.9|8549|8550.3|8549.1|8549.7|8548.4|31
1652105510000|2022-05-09 14:11:50|8550|8549.1|8549.8|8548.9|8550.1|8549.1|8549.6|8548.6|31
1652105520000|2022-05-09 14:12:00|8549.7|8548.8|8549.5|8548.6|8549.9|8549|8549.4|8548.2|23
1652105530000|2022-05-09 14:12:10|8549.4|8548.5|8549.7|8548.8|8549.7|8548.8|8549.3|8548.4|21
1652105540000|2022-05-09 14:12:20|8549.5|8548.6|8550.1|8549.2|8550.1|8549.2|8549.3|8548.1|32
1652105550000|2022-05-09 14:12:30|8550|8549.1|8550.1|8549.2|8550.3|8549.4|8550|8549.1|17
1652105560000|2022-05-09 14:12:40|8550|8549.1|8549.2|8548.3|8550|8549.1|8549|8548.1|25
1652105570000|2022-05-09 14:12:50|8549.1|8548.2|8548.9|8548|8549.2|8548.2|8548.8|8547.6|19
1652105580000|2022-05-09 14:13:00|8548.8|8547.9|8548.4|8547.5|8548.8|8547.9|8548.4|8547.2|28
1652105590000|2022-05-09 14:13:10|8548.3|8547.4|8547.6|8546.1|8548.3|8547.4|8546.9|8546|29
1652105600000|2022-05-09 14:13:20|8547.4|8546.5|8546.4|8545.5|8547.4|8546.5|8546.2|8545|25
1652105610000|2022-05-09 14:13:30|8546.5|8545.6|8546.5|8545|8547.1|8545.9|8546.5|8545|35
1652105620000|2022-05-09 14:13:40|8546.6|8545.1|8546.4|8544.9|8546.6|8545.4|8546|8544.7|24
1652105630000|2022-05-09 14:13:50|8546.3|8544.8|8546.2|8545.3|8546.6|8545.4|8545.2|8544.2|27
1652105640000|2022-05-09 14:14:00|8546.3|8545.4|8545.5|8544.6|8546.5|8545.6|8545.4|8544.2|26
1652105650000|2022-05-09 14:14:10|8545.6|8544.7|8545.4|8543.9|8545.9|8544.8|8545.1|8543.9|35
1652105660000|2022-05-09 14:14:20|8545.1|8544.2|8545.7|8544.8|8546|8545|8545.1|8544.1|33
1652105670000|2022-05-09 14:14:30|8545.6|8544.7|8545.6|8544.7|8546|8544.9|8545.6|8544.5|20
1652105680000|2022-05-09 14:14:40|8545.7|8544.8|8544.6|8543.7|8545.7|8544.8|8544.4|8543.1|23
1652105690000|2022-05-09 14:14:50|8544.7|8543.8|8544.8|8543.3|8545|8543.8|8544.7|8543.3|6
1652105700000|2022-05-09 14:15:00|8544.5|8543.6|8544|8543.1|8544.9|8544|8543.9|8543|25
1652105710000|2022-05-09 14:15:10|8543.9|8543|8544.4|8543.5|8544.6|8543.7|8543.9|8542.9|22
1652105720000|2022-05-09 14:15:20|8544.3|8543.4|8544.7|8543.2|8545|8543.9|8544.3|8543.2|24
1652105730000|2022-05-09 14:15:30|8544.3|8543.4|8544.9|8543.4|8545.1|8543.9|8544.2|8543.2|35
1652105740000|2022-05-09 14:15:40|8544.8|8543.3|8544.7|8543.2|8545.1|8543.9|8544.5|8543.2|25
1652105750000|2022-05-09 14:15:50|8544.4|8543.5|8544.1|8543.2|8544.5|8543.6|8543.9|8543|16
1652105760000|2022-05-09 14:16:00|8544.2|8543.3|8544.2|8543.3|8544.8|8543.9|8544.1|8543.2|26
1652105770000|2022-05-09 14:16:10|8544.1|8543.2|8544.9|8544|8544.9|8544|8544.1|8542.8|22
1652105780000|2022-05-09 14:16:20|8544.8|8543.9|8544.4|8543.5|8545|8544.1|8544.4|8543.2|24
1652105790000|2022-05-09 14:16:30|8544.5|8543.6|8543.8|8542.9|8544.8|8543.8|8543.6|8542.7|37
1652105800000|2022-05-09 14:16:40|8543.6|8542.7|8543.5|8542|8544.4|8543.5|8543.2|8541.9|40
1652105810000|2022-05-09 14:16:50|8543.6|8542.1|8543.4|8541.9|8543.6|8542.4|8543.1|8541.9|13
1652105820000|2022-05-09 14:17:00|8543.3|8541.8|8543.4|8541.9|8543.5|8542.4|8542.8|8541.7|27
1652105830000|2022-05-09 14:17:10|8543.3|8541.8|8543|8542.1|8543.4|8542.2|8542.5|8541.4|40
1652105840000|2022-05-09 14:17:20|8543.1|8542.2|8542.8|8541.9|8543.3|8542.3|8542.7|8541.6|28
1652105850000|2022-05-09 14:17:30|8542.9|8542|8542.9|8542|8543.3|8542.1|8542.8|8541.7|11
1652105860000|2022-05-09 14:17:40|8543|8542.1|8544.5|8543.6|8544.6|8543.7|8542.8|8541.8|28
1652105870000|2022-05-09 14:17:50|8545|8543.5|8544.2|8542.7|8545|8543.5|8543.9|8542.4|29
1652105880000|2022-05-09 14:18:00|8544.1|8543.2|8545.8|8544.9|8546.1|8544.9|8544.1|8542.9|34
1652105890000|2022-05-09 14:18:10|8545.7|8544.2|8545.1|8543.6|8545.7|8544.3|8544.9|8543.6|30
1652105900000|2022-05-09 14:18:20|8545.2|8543.7|8545.4|8543.9|8545.4|8544.3|8545|8543.6|9
1652105910000|2022-05-09 14:18:30|8545.5|8544|8544.7|8543.8|8545.6|8544.3|8544.6|8543.5|30
1652105920000|2022-05-09 14:18:40|8544.8|8543.9|8544.8|8543.9|8545.1|8544|8544.6|8543.5|18
1652105930000|2022-05-09 14:18:50|8544.6|8543.7|8543.8|8542.9|8545.1|8543.8|8543.8|8542.8|25
1652105940000|2022-05-09 14:19:00|8543.9|8543|8544.6|8543.1|8544.6|8543.7|8543.9|8543|12
1652105950000|2022-05-09 14:19:10|8544.7|8543.2|8544.8|8543.9|8545|8544.1|8544.4|8543.2|29
1652105960000|2022-05-09 14:19:20|8545.1|8543.6|8544|8543.1|8545.1|8543.8|8544|8542.6|26
1652105970000|2022-05-09 14:19:30|8544.1|8543.2|8544.5|8543.6|8544.5|8543.6|8543.8|8542.6|22
1652105980000|2022-05-09 14:19:40|8544.4|8543.5|8545|8543.5|8545|8543.8|8544.1|8542.9|39
1652105990000|2022-05-09 14:19:50|8544.8|8543.3|8545.6|8544.7|8545.9|8544.8|8544.7|8543.3|27
1652106000000|2022-05-09 14:20:00|8545.9|8544.4|8544.9|8543.4|8546.3|8545|8544.6|8543.2|47
1652106010000|2022-05-09 14:20:10|8544.3|8542.8|8544.1|8542.6|8544.3|8543|8543.7|8542.3|30
1652106020000|2022-05-09 14:20:20|8544.3|8542.8|8544.1|8543.2|8544.8|8543.6|8544.1|8542.8|36
1652106030000|2022-05-09 14:20:30|8544.4|8542.9|8544|8542.5|8544.4|8542.9|8543.7|8542.3|32
1652106040000|2022-05-09 14:20:40|8543.9|8543|8543.8|8542.3|8544.3|8543|8543.6|8542.3|31
1652106050000|2022-05-09 14:20:50|8543.9|8542.4|8543.8|8542.3|8543.9|8542.7|8543.3|8542.1|40
1652106060000|2022-05-09 14:21:00|8543.7|8542.2|8544|8542.5|8544.5|8543.4|8543.6|8542.1|46
1652106070000|2022-05-09 14:21:10|8543.9|8542.4|8543.6|8542.7|8544|8542.7|8543|8541.8|24
1652106080000|2022-05-09 14:21:20|8543.9|8542.4|8543.2|8542.3|8543.9|8542.9|8543.1|8541.9|22
1652106090000|2022-05-09 14:21:30|8543.5|8542|8543.1|8542.2|8543.6|8542.3|8542.6|8541.3|30
1652106100000|2022-05-09 14:21:40|8543.4|8541.9|8544.1|8543.2|8544.3|8543.4|8543.3|8541.8|36
1652106110000|2022-05-09 14:21:50|8544.2|8543.3|8544.1|8542.6|8544.2|8543.3|8543.5|8542.4|22
1652106120000|2022-05-09 14:22:00|8543.8|8542.9|8545.4|8544.5|8545.5|8544.6|8543.8|8542.9|26
1652106130000|2022-05-09 14:22:10|8545.9|8544.4|8546.5|8545|8546.9|8545.7|8545.5|8544.3|41
1652106140000|2022-05-09 14:22:20|8546.4|8544.9|8546|8545.1|8546.4|8545.1|8545.4|8544.1|24
1652106150000|2022-05-09 14:22:30|8546.2|8544.7|8546.1|8544.6|8546.3|8545.1|8545.8|8544.6|29
1652106160000|2022-05-09 14:22:40|8546.2|8544.7|8545.9|8545|8546.2|8545.1|8545.7|8544.5|17
1652106170000|2022-05-09 14:22:50|8545.8|8544.9|8546.8|8545.3|8546.8|8545.7|8545.8|8544.6|21
1652106180000|2022-05-09 14:23:00|8546.5|8545.6|8546.1|8544.6|8546.5|8545.6|8545.9|8544.6|20
1652106190000|2022-05-09 14:23:10|8546.2|8544.7|8545.8|8544.9|8546.2|8545.1|8545.8|8544.6|13
1652106200000|2022-05-09 14:23:20|8545.9|8545|8545.7|8544.8|8546|8545|8545.3|8544|33
1652106210000|2022-05-09 14:23:30|8545.8|8544.9|8547.5|8546.6|8547.8|8546.6|8545.8|8544.6|34
1652106220000|2022-05-09 14:23:40|8547.4|8546.5|8547.3|8546.4|8548|8546.7|8547.2|8546.1|22
1652106230000|2022-05-09 14:23:50|8547.2|8546.3|8547.3|8546.4|8547.8|8546.7|8547.1|8546.1|23
1652106240000|2022-05-09 14:24:00|8547.4|8546.5|8547.6|8546.1|8547.9|8546.5|8547.2|8546|20
1652106250000|2022-05-09 14:24:10|8547.3|8546.4|8546.7|8545.8|8547.6|8546.4|8546.6|8545.7|16
1652106260000|2022-05-09 14:24:20|8546.6|8545.7|8546.9|8546|8547.1|8546.2|8546.3|8545.4|18
1652106270000|2022-05-09 14:24:30|8547|8546.1|8547.1|8546.2|8547.4|8546.3|8547|8545.8|11
1652106280000|2022-05-09 14:24:40|8547|8546.1|8547|8546.1|8547.3|8546.2|8546.9|8545.8|13
1652106290000|2022-05-09 14:24:50|8547.1|8546.2|8547.4|8545.9|8547.4|8546.3|8547|8545.8|15
1652106300000|2022-05-09 14:25:00|8547.1|8546.2|8547|8546.1|8547.4|8546.5|8546.7|8545.8|25
1652106310000|2022-05-09 14:25:10|8547.3|8545.8|8547.3|8545.8|8547.4|8546.1|8546.9|8545.8|13
1652106320000|2022-05-09 14:25:20|8547|8546.1|8547.1|8546.2|8547.4|8546.3|8546.6|8545.4|23
1652106330000|2022-05-09 14:25:30|8547.2|8546.3|8546.1|8545.2|8547.3|8546.3|8546.1|8545.2|15
1652106340000|2022-05-09 14:25:40|8546.2|8545.3|8546.7|8545.8|8547|8545.9|8546.2|8545.3|17
1652106350000|2022-05-09 14:25:50|8546.6|8545.7|8546.6|8545.7|8546.9|8545.7|8546.5|8545.3|7
1652106360000|2022-05-09 14:26:00|8546.8|8545.3|8546.5|8545.6|8546.9|8545.7|8546.4|8545.2|18
1652106370000|2022-05-09 14:26:10|8546.6|8545.7|8546.7|8545.8|8547|8545.9|8546.5|8545.5|10
1652106380000|2022-05-09 14:26:20|8546.6|8545.7|8547.1|8546.2|8547.3|8546.2|8546.6|8545.7|20
1652106390000|2022-05-09 14:26:30|8547|8546.1|8546.6|8545.7|8547.5|8546.3|8546.6|8545.5|14
1652106400000|2022-05-09 14:26:40|8546.5|8545.6|8545.7|8544.2|8546.5|8545.6|8545.5|8544.2|31
1652106410000|2022-05-09 14:26:50|8545.8|8544.3|8546.4|8545.5|8546.5|8545.6|8545.7|8544.3|23
1652106420000|2022-05-09 14:27:00|8546.5|8545.6|8546.5|8545.6|8546.6|8545.7|8546.3|8545.4|11
1652106430000|2022-05-09 14:27:10|8546.6|8545.7|8546.6|8545.7|8547|8545.9|8546.6|8545.5|11
1652106440000|2022-05-09 14:27:20|8546.8|8545.3|8546|8545.1|8546.9|8545.8|8546|8545.1|17
1652106450000|2022-05-09 14:27:30|8546.1|8545.2|8546.3|8544.8|8546.6|8545.4|8546|8544.8|11
1652106460000|2022-05-09 14:27:40|8546.5|8545|8546.4|8544.9|8546.6|8545.4|8546|8544.8|17
1652106470000|2022-05-09 14:27:50|8546.3|8544.8|8546.2|8545.3|8546.7|8545.6|8546.1|8544.8|19
1652106480000|2022-05-09 14:28:00|8546.1|8545.2|8545.3|8544.4|8546.7|8545.5|8545.1|8544.2|26
1652106490000|2022-05-09 14:28:10|8545.2|8544.3|8546.1|8545.2|8546.2|8545.3|8545.2|8544|24
1652106500000|2022-05-09 14:28:20|8546.4|8544.9|8546.1|8545.2|8546.7|8545.6|8546|8544.9|20
1652106510000|2022-05-09 14:28:30|8546.2|8545.3|8547.3|8545.8|8547.5|8546.2|8546.2|8545.2|31
1652106520000|2022-05-09 14:28:40|8547.1|8545.6|8546.8|8545.3|8547.4|8546.1|8546.4|8545.3|30
1652106530000|2022-05-09 14:28:50|8546.7|8545.2|8546.4|8544.9|8546.7|8545.6|8546.1|8544.9|17
1652106540000|2022-05-09 14:29:00|8546.5|8545|8546.7|8545.8|8546.7|8545.8|8546.2|8545|20
1652106550000|2022-05-09 14:29:10|8546.6|8545.7|8547|8546.1|8547.1|8546.2|8546.6|8545.4|15
1652106560000|2022-05-09 14:29:20|8547.1|8546.2|8546.9|8546|8547.4|8546.3|8546.7|8545.6|14
1652106570000|2022-05-09 14:29:30|8547.2|8545.7|8546.8|8545.9|8547.2|8545.9|8546.1|8544.9|30
1652106580000|2022-05-09 14:29:40|8546.9|8546|8546.7|8545.2|8546.9|8546|8546.3|8545.1|19
1652106590000|2022-05-09 14:29:50|8546.5|8545.6|8547|8546.1|8547.4|8546.2|8546.4|8545.1|27
1652106600000|2022-05-09 14:30:00|8547.2|8545.7|8548|8547.1|8548.2|8547.1|8546.7|8545.6|33
1652106610000|2022-05-09 14:30:10|8548.4|8546.9|8548.6|8547.7|8548.9|8547.8|8548|8546.8|25
1652106620000|2022-05-09 14:30:20|8548.5|8547.6|8548.7|8547.8|8549|8548|8548.5|8547.3|12
1652106630000|2022-05-09 14:30:30|8548.6|8547.7|8549.2|8548.3|8549.5|8548.5|8548.6|8547.7|27
1652106640000|2022-05-09 14:30:40|8549.3|8548.4|8549.5|8548.6|8549.9|8548.6|8549.3|8548.1|24
1652106650000|2022-05-09 14:30:50|8549.4|8548.5|8549.6|8548.7|8549.7|8548.8|8549.4|8548.5|17
1652106660000|2022-05-09 14:31:00|8549.5|8548.6|8550.2|8549.3|8550.2|8549.3|8549.4|8548.5|17
1652106670000|2022-05-09 14:31:10|8550.1|8549.2|8550.1|8549.2|8550.7|8549.5|8550|8548.8|28
1652106680000|2022-05-09 14:31:20|8550.2|8549.3|8550.2|8549.3|8550.3|8549.4|8550.1|8549.2|11
1652106690000|2022-05-09 14:31:30|8550.1|8549.2|8550.5|8549|8550.5|8549.5|8550.1|8548.9|12
1652106700000|2022-05-09 14:31:40|8550.4|8548.9|8550.1|8549.2|8550.6|8549.5|8549.7|8548.5|21
1652106710000|2022-05-09 14:31:50|8550.2|8549.3|8549.7|8548.8|8550.8|8549.6|8549.6|8548.7|31
1652106720000|2022-05-09 14:32:00|8549.6|8548.7|8549.2|8548.3|8549.6|8548.7|8549|8548.1|20
1652106730000|2022-05-09 14:32:10|8549.3|8548.4|8549.5|8548.6|8549.7|8548.8|8549.3|8548.4|15
1652106740000|2022-05-09 14:32:20|8549.4|8548.5|8549.2|8548.3|8549.6|8548.6|8549.2|8548|19
1652106750000|2022-05-09 14:32:30|8549|8548.1|8549.4|8547.9|8549.4|8548.2|8549|8547.8|19
1652106760000|2022-05-09 14:32:40|8549.3|8547.8|8549.6|8548.7|8549.9|8548.9|8549.1|8547.8|28
1652106770000|2022-05-09 14:32:50|8549.7|8548.8|8549.3|8548.4|8549.7|8548.8|8549.2|8548.1|17
1652106780000|2022-05-09 14:33:00|8549.4|8548.5|8549.3|8548.4|8549.8|8548.6|8549.2|8548.2|18
1652106790000|2022-05-09 14:33:10|8549.2|8548.3|8549.7|8548.2|8549.7|8548.5|8549.1|8547.9|19
1652106800000|2022-05-09 14:33:20|8549.6|8548.1|8549|8547.5|8549.6|8548.1|8548.6|8547.5|17
1652106810000|2022-05-09 14:33:30|8548.8|8547.3|8548.7|8547.8|8549.4|8548.2|8548.4|8547.3|38
1652106820000|2022-05-09 14:33:40|8549|8548.1|8549|8548.1|8549.9|8548.8|8548.9|8548|34
1652106830000|2022-05-09 14:33:50|8548.9|8548|8549.3|8548.4|8549.4|8548.5|8548.5|8547.6|20
1652106840000|2022-05-09 14:34:00|8549.4|8548.5|8550|8549.1|8550.3|8549.4|8549.4|8548.5|20
1652106850000|2022-05-09 14:34:10|8549.8|8548.9|8549.8|8548.9|8550.3|8549.4|8549.8|8548.6|18
1652106860000|2022-05-09 14:34:20|8549.7|8548.8|8550.9|8549.4|8550.9|8549.7|8549.4|8548.5|21
1652106870000|2022-05-09 14:34:30|8550.6|8549.7|8550.9|8549.4|8550.9|8549.9|8550.3|8549.2|16
1652106880000|2022-05-09 14:34:40|8551|8549.5|8551|8550.1|8551.3|8550.1|8550.7|8549.4|24
1652106890000|2022-05-09 14:34:50|8550.9|8550|8551|8550.1|8551.2|8550.3|8550.8|8549.9|18
1652106900000|2022-05-09 14:35:00|8550.9|8550|8550.9|8550|8551.1|8550.2|8550.7|8549.8|19
1652106910000|2022-05-09 14:35:10|8550.8|8549.9|8550.9|8550|8551|8550.1|8550.7|8549.8|15
1652106920000|2022-05-09 14:35:20|8550.7|8549.8|8550.5|8549.6|8550.9|8550|8550.1|8549.2|23
1652106930000|2022-05-09 14:35:30|8550.4|8549.5|8550.8|8549.9|8550.8|8549.9|8550.1|8549.2|13
1652106940000|2022-05-09 14:35:40|8550.7|8549.8|8550|8549.1|8551.2|8550.3|8550|8549.1|28
1652106950000|2022-05-09 14:35:50|8549.9|8549|8550.2|8549.3|8550.2|8549.3|8549.8|8548.9|13
1652106960000|2022-05-09 14:36:00|8550.1|8549.2|8549.7|8548.8|8550.2|8549.3|8549.7|8548.8|27
1652106970000|2022-05-09 14:36:10|8549.5|8548.6|8550.5|8549.6|8550.6|8549.7|8549.4|8548.5|18
1652106980000|2022-05-09 14:36:20|8550.4|8549.5|8550|8549.1|8550.4|8549.5|8549.9|8549|12
1652106990000|2022-05-09 14:36:30|8549.9|8549|8549.7|8548.8|8550|8549.1|8549.7|8548.8|23
1652107000000|2022-05-09 14:36:40|8549.6|8548.7|8549.4|8548.5|8549.6|8548.7|8549.4|8548.5|15
1652107010000|2022-05-09 14:36:50|8549.5|8548.6|8548.4|8547.5|8549.5|8548.6|8548.4|8547.5|20
1652107020000|2022-05-09 14:37:00|8548.5|8547.6|8547.9|8547|8549|8548.1|8547.8|8546.9|30
1652107030000|2022-05-09 14:37:10|8547.8|8546.9|8548.1|8546.6|8548.5|8547.4|8547.7|8546.6|20
1652107040000|2022-05-09 14:37:20|8547.7|8546.8|8548.5|8547.6|8548.5|8547.6|8547.7|8546.6|16
1652107050000|2022-05-09 14:37:30|8548.6|8547.7|8548.8|8547.9|8548.8|8547.9|8548.5|8547.6|28
1652107060000|2022-05-09 14:37:40|8548.7|8547.8|8548.9|8548|8549.1|8548.2|8548.3|8547.4|32
1652107070000|2022-05-09 14:37:50|8548.8|8547.9|8549.3|8548.4|8549.3|8548.4|8548.8|8547.9|23
1652107080000|2022-05-09 14:38:00|8549.2|8548.3|8548.8|8547.9|8549.3|8548.4|8548.8|8547.9|19
1652107090000|2022-05-09 14:38:10|8548.9|8548|8550.2|8549.3|8550.2|8549.3|8548.8|8547.9|26
1652107100000|2022-05-09 14:38:20|8550.1|8549.2|8550|8548.5|8550.4|8549.2|8549.4|8548.5|30
1652107110000|2022-05-09 14:38:30|8550.1|8548.6|8548.1|8546.6|8550.1|8548.8|8547.8|8546.6|35
1652107120000|2022-05-09 14:38:40|8548.2|8546.7|8548|8547.1|8548.3|8547.4|8547.9|8546.7|18
1652107130000|2022-05-09 14:38:50|8548.1|8547.2|8548.2|8547.3|8548.8|8547.9|8547.6|8546.7|34
1652107140000|2022-05-09 14:39:00|8548.3|8547.4|8547.9|8547|8548.8|8547.7|8547.8|8546.9|34
1652107150000|2022-05-09 14:39:10|8548|8547.1|8548.3|8547.4|8548.4|8547.5|8547.8|8546.7|28
1652107160000|2022-05-09 14:39:20|8548.4|8547.5|8548.8|8547.9|8549.1|8548.2|8548.4|8547.1|17
1652107170000|2022-05-09 14:39:30|8548.4|8547.5|8549|8548.1|8549.2|8548.3|8548.4|8547.5|30
1652107180000|2022-05-09 14:39:40|8548.8|8547.9|8549.8|8548.9|8550|8548.9|8548.8|8547.8|31
1652107190000|2022-05-09 14:39:50|8549.7|8548.8|8549.7|8548.8|8550.1|8548.9|8549.4|8548.3|24
1652107200000|2022-05-09 14:40:00|8550|8548.5|8549.7|8548.8|8550.2|8548.9|8549.1|8548|31
1652107210000|2022-05-09 14:40:10|8550|8548.5|8549.6|8548.7|8550|8549|8549.5|8548.4|35
1652107220000|2022-05-09 14:40:20|8549.9|8548.4|8549.5|8548.6|8550|8548.8|8549.4|8548.3|23
1652107230000|2022-05-09 14:40:30|8549.4|8548.5|8549.1|8548.2|8549.6|8548.7|8549|8548.1|26
1652107240000|2022-05-09 14:40:40|8549.5|8548|8549.7|8548.2|8549.7|8548.4|8549.1|8547.8|13
1652107250000|2022-05-09 14:40:50|8549.6|8548.1|8548.8|8547.9|8549.6|8548.3|8548.8|8547.6|17
1652107260000|2022-05-09 14:41:00|8548.6|8547.7|8548.6|8547.7|8549.1|8547.9|8548.3|8547.3|33
1652107270000|2022-05-09 14:41:10|8548.5|8547.6|8549.1|8548.2|8549.3|8548.2|8548.5|8547.6|24
1652107280000|2022-05-09 14:41:20|8549|8548.1|8548.7|8547.8|8549.2|8548.2|8548.4|8547.5|22
1652107290000|2022-05-09 14:41:30|8548.9|8547.4|8548.7|8547.8|8549|8547.8|8548.4|8547.4|27
1652107300000|2022-05-09 14:41:40|8548.6|8547.7|8549.6|8548.7|8549.7|8548.8|8548.4|8547.2|35
1652107310000|2022-05-09 14:41:50|8549.5|8548.6|8550.2|8549.3|8550.4|8549.3|8549.5|8548.6|26
1652107320000|2022-05-09 14:42:00|8550.5|8549|8550.7|8549.8|8551.5|8550.1|8550.1|8548.9|30
1652107330000|2022-05-09 14:42:10|8551|8549.5|8549.8|8548.9|8551.2|8550.1|8549.8|8548.9|28
1652107340000|2022-05-09 14:42:20|8549.6|8548.7|8548.9|8548|8550.6|8549.4|8548.7|8547.6|40
1652107350000|2022-05-09 14:42:30|8548.8|8547.9|8549.3|8548.4|8549.3|8548.4|8548.8|8547.6|12
1652107360000|2022-05-09 14:42:40|8549.4|8548.5|8549.1|8547.6|8549.7|8548.6|8548.6|8547.6|22
1652107370000|2022-05-09 14:42:50|8548.8|8547.9|8548.8|8547.9|8548.8|8547.9|8548.6|8547.7|9
1652107380000|2022-05-09 14:43:00|8548.7|8547.8|8549.2|8548.3|8549.3|8548.3|8548.7|8547.6|28
1652107390000|2022-05-09 14:43:10|8549.3|8548.4|8549.5|8548.6|8549.8|8548.8|8549.2|8547.9|15
1652107400000|2022-05-09 14:43:20|8549.4|8548.5|8549.3|8548.4|8549.6|8548.5|8549|8548|19
1652107410000|2022-05-09 14:43:30|8549.4|8548.5|8550.1|8548.6|8550.4|8549.2|8549.4|8548.3|21
1652107420000|2022-05-09 14:43:40|8550.2|8548.7|8552.4|8551.5|8552.9|8551.6|8549.7|8548.5|39
1652107430000|2022-05-09 14:43:50|8552.5|8551.6|8552.6|8551.1|8552.7|8551.8|8552.4|8551.1|19
1652107440000|2022-05-09 14:44:00|8552.4|8551.5|8553.3|8552.4|8553.5|8552.4|8552.4|8551.2|37
1652107450000|2022-05-09 14:44:10|8553.2|8552.3|8552.6|8551.1|8553.6|8552.4|8552.4|8551.1|25
1652107460000|2022-05-09 14:44:20|8552.7|8551.2|8553.4|8551.9|8553.5|8552.3|8552.3|8551.1|38
1652107470000|2022-05-09 14:44:30|8553.3|8551.8|8552.7|8551.8|8553.4|8552.3|8552.7|8551.5|25
1652107480000|2022-05-09 14:44:40|8552.6|8551.7|8552.2|8550.7|8552.9|8551.7|8551.8|8550.7|31
1652107490000|2022-05-09 14:44:50|8552.3|8550.8|8551.9|8551|8552.3|8551.1|8551.9|8550.6|25
1652107500000|2022-05-09 14:45:00|8551.7|8550.8|8552.4|8550.9|8552.5|8551.2|8551.5|8550.2|47
1652107510000|2022-05-09 14:45:10|8552.3|8550.8|8553.2|8551.7|8553.3|8552|8552.3|8550.8|27
1652107520000|2022-05-09 14:45:20|8553.1|8551.6|8553.2|8551.7|8553.9|8552.7|8552.9|8551.6|40
1652107530000|2022-05-09 14:45:30|8553.1|8551.6|8553.4|8551.9|8553.4|8552.1|8552.9|8551.6|16
1652107540000|2022-05-09 14:45:40|8552.9|8552|8553.4|8551.9|8553.5|8552.1|8552.6|8551.6|21
1652107550000|2022-05-09 14:45:50|8553|8552.1|8552.7|8551.2|8553.4|8552.2|8552.5|8551.2|14
1652107560000|2022-05-09 14:46:00|8552.6|8551.1|8551.1|8549.6|8552.6|8551.2|8550.6|8549.6|45
1652107570000|2022-05-09 14:46:10|8551.2|8549.7|8550.3|8549.4|8551.2|8549.9|8550.1|8549|42
1652107580000|2022-05-09 14:46:20|8550.1|8549.2|8550.5|8549.6|8550.8|8549.6|8549.9|8548.8|23
1652107590000|2022-05-09 14:46:30|8550.8|8549.3|8550.7|8549.8|8550.8|8549.9|8550.6|8549.3|16
1652107600000|2022-05-09 14:46:40|8550.6|8549.7|8549.9|8549|8550.9|8549.7|8549.8|8548.6|19
1652107610000|2022-05-09 14:46:50|8550.3|8548.8|8550.3|8549.4|8550.4|8549.4|8549.3|8548.4|24
1652107620000|2022-05-09 14:47:00|8550.4|8549.5|8550|8549.1|8551.2|8550.1|8550|8548.6|42
1652107630000|2022-05-09 14:47:10|8550.1|8549.2|8550.9|8550|8550.9|8550|8549.8|8548.6|34
1652107640000|2022-05-09 14:47:20|8550.7|8549.8|8550.6|8549.7|8551.3|8550.1|8550.5|8549.5|34
1652107650000|2022-05-09 14:47:30|8550.8|8549.3|8549.7|8548.2|8550.8|8549.6|8549.3|8548.2|33
1652107660000|2022-05-09 14:47:40|8549.4|8548.5|8549.8|8548.9|8550|8548.9|8549.2|8548.3|31
1652107670000|2022-05-09 14:47:50|8549.7|8548.8|8549.2|8547.7|8550.1|8549|8548.8|8547.7|41
1652107680000|2022-05-09 14:48:00|8549|8547.5|8549.2|8547.7|8549.4|8547.9|8548.7|8547.5|17
1652107690000|2022-05-09 14:48:10|8549.9|8548.3|8550|8548.5|8550|8548.8|8549.3|8548.1|28
1652107700000|2022-05-09 14:48:20|8550.3|8549.1|8551.1|8550.2|8551.4|8550.3|8550.1|8548.8|21
1652107710000|2022-05-09 14:48:30|8551.2|8550.3|8551.6|8550.7|8552.1|8550.8|8551.2|8550.1|38
1652107720000|2022-05-09 14:48:40|8551.7|8550.8|8551.9|8550.4|8552.1|8550.9|8551.1|8549.9|42
1652107730000|2022-05-09 14:48:50|8551.7|8550.8|8549.7|8548.8|8551.9|8550.8|8549.6|8548.3|36
1652107740000|2022-05-09 14:49:00|8549.9|8548.4|8549.8|8548.3|8550.5|8549.2|8549.5|8548.1|51
1652107750000|2022-05-09 14:49:10|8549.7|8548.2|8549.6|8548.7|8550.1|8549.1|8549.5|8548.2|36
1652107760000|2022-05-09 14:49:20|8549.7|8548.8|8549.9|8548.4|8549.9|8548.8|8548.8|8547.6|39
1652107770000|2022-05-09 14:49:30|8549.6|8548.7|8550.3|8548.8|8550.5|8549.3|8549.6|8548.7|31
1652107780000|2022-05-09 14:49:40|8550.4|8548.9|8550.3|8549.4|8550.6|8549.7|8550|8548.7|32
1652107790000|2022-05-09 14:49:50|8550.4|8549.5|8550.4|8549.5|8550.9|8549.9|8550.3|8549.1|23
1652107800000|2022-05-09 14:50:00|8550.5|8549.6|8551.2|8550.3|8551.3|8550.3|8550.5|8549.4|35
1652107810000|2022-05-09 14:50:10|8551.6|8550.1|8551.6|8550.7|8551.9|8550.9|8551.2|8549.9|27
1652107820000|2022-05-09 14:50:20|8551.9|8550.4|8552.3|8550.8|8552.4|8551.2|8551.5|8550.4|35
1652107830000|2022-05-09 14:50:30|8552.1|8551.2|8552.5|8551|8552.6|8551.4|8552|8550.8|23
1652107840000|2022-05-09 14:50:40|8552.6|8551.1|8554.4|8553.5|8554.5|8553.5|8552.6|8551.1|31
1652107850000|2022-05-09 14:50:50|8555|8553.6|8554.5|8553.6|8555.1|8553.6|8554.4|8552.9|29
1652107860000|2022-05-09 14:51:00|8554.9|8553.4|8555.2|8554.3|8556|8554.8|8554.6|8553.1|41
1652107870000|2022-05-09 14:51:10|8555.5|8554|8555.2|8554.3|8555.9|8554.4|8554.6|8553.4|24
1652107880000|2022-05-09 14:51:20|8555.1|8554.2|8556.4|8554.9|8556.4|8555.2|8554.7|8553.6|31
1652107890000|2022-05-09 14:51:30|8556.5|8555|8556|8555.1|8556.7|8555.2|8555.9|8554.4|32
1652107900000|2022-05-09 14:51:40|8556.3|8554.8|8555.6|8554.7|8556.4|8555.5|8555.4|8554.3|21
1652107910000|2022-05-09 14:51:50|8555.7|8554.8|8557.1|8555.6|8557.3|8556|8555.6|8554.5|24
1652107920000|2022-05-09 14:52:00|8557.3|8555.8|8556.1|8554.6|8557.3|8555.9|8556.1|8554.6|38
1652107930000|2022-05-09 14:52:10|8556.2|8554.7|8557.5|8556|8557.5|8556.2|8556.1|8554.7|30
1652107940000|2022-05-09 14:52:20|8557.4|8555.9|8556.6|8555.7|8557.5|8556.2|8556|8555.1|30
1652107950000|2022-05-09 14:52:30|8556.5|8555.6|8557.8|8556.9|8557.8|8556.9|8556.5|8555.3|23
1652107960000|2022-05-09 14:52:40|8557.7|8556.8|8557.5|8556|8558|8556.9|8557|8555.8|34
1652107970000|2022-05-09 14:52:50|8557.4|8555.9|8558|8556.5|8558|8556.8|8557|8555.8|34
1652107980000|2022-05-09 14:53:00|8557.9|8556.4|8557.7|8556.2|8558.2|8556.7|8557.3|8556.1|24
1652107990000|2022-05-09 14:53:10|8557.5|8556.6|8557.5|8556.6|8558.3|8557.1|8557.5|8556.3|27
1652108000000|2022-05-09 14:53:20|8557.4|8556.5|8557.2|8556.3|8557.4|8556.5|8556.8|8555.8|18
1652108010000|2022-05-09 14:53:30|8557.1|8556.2|8557.4|8556.5|8557.6|8556.5|8556.6|8555.5|24
1652108020000|2022-05-09 14:53:40|8557.3|8556.4|8558.5|8557|8558.5|8557.4|8557.3|8556.4|18
1652108030000|2022-05-09 14:53:50|8558.4|8557.5|8558.6|8557.7|8558.9|8557.8|8558|8557|38
1652108040000|2022-05-09 14:54:00|8558.9|8557.4|8558.3|8557.4|8558.9|8557.8|8558.1|8557.1|31
1652108050000|2022-05-09 14:54:10|8558.4|8557.5|8558.4|8557.5|8559|8557.7|8558.1|8557.2|21
1652108060000|2022-05-09 14:54:20|8558.3|8557.4|8558.3|8557.4|8558.9|8557.7|8558|8557|25
1652108070000|2022-05-09 14:54:30|8558.2|8557.3|8558|8557.1|8558.6|8557.5|8557.9|8556.9|21
1652108080000|2022-05-09 14:54:40|8557.9|8557|8557.9|8557|8558.3|8557.2|8557.8|8556.7|23
1652108090000|2022-05-09 14:54:50|8558|8557.1|8557.6|8556.7|8558.4|8557.3|8557.6|8556.7|26
1652108100000|2022-05-09 14:55:00|8557.7|8556.8|8558.2|8557.3|8558.2|8557.3|8557.4|8556.3|30
1652108110000|2022-05-09 14:55:10|8558.1|8557.2|8557.1|8556.2|8558.3|8557.4|8557|8556.1|25
1652108120000|2022-05-09 14:55:20|8557|8556.1|8556.3|8555.4|8557.3|8556.4|8556.2|8555.3|33
1652108130000|2022-05-09 14:55:30|8556.4|8554.9|8556.8|8555.9|8556.8|8555.9|8556|8554.9|26
1652108140000|2022-05-09 14:55:40|8556.7|8555.8|8557.1|8556.2|8557.1|8556.2|8556.4|8555.3|31
1652108150000|2022-05-09 14:55:50|8557.2|8556.3|8557.4|8555.9|8558|8556.8|8556.8|8555.9|35
1652108160000|2022-05-09 14:56:00|8557.5|8556|8557.6|8556.7|8558|8557.1|8557.5|8556|33
1652108170000|2022-05-09 14:56:10|8557.7|8556.8|8558.1|8557.2|8558.1|8557.2|8557.6|8556.7|17
1652108180000|2022-05-09 14:56:20|8558|8557.1|8557.4|8556.5|8558.2|8557.3|8556.7|8555.8|31
1652108190000|2022-05-09 14:56:30|8557.5|8556.6|8556.7|8555.8|8557.8|8556.6|8556.5|8555.4|31
1652108200000|2022-05-09 14:56:40|8556.8|8555.9|8556.8|8555.9|8557|8555.9|8556.4|8555.2|31
1652108210000|2022-05-09 14:56:50|8556.7|8555.8|8557.1|8555.6|8557.1|8555.9|8556.4|8555.5|26
1652108220000|2022-05-09 14:57:00|8557|8555.5|8556.7|8555.8|8557.4|8556.3|8556.6|8555.4|34
1652108230000|2022-05-09 14:57:10|8556.8|8555.9|8557.3|8556.4|8557.3|8556.4|8556.5|8555.5|39
1652108240000|2022-05-09 14:57:20|8557.1|8556.2|8557.7|8556.8|8557.8|8556.8|8557.1|8555.9|29
1652108250000|2022-05-09 14:57:30|8557.8|8556.9|8558.1|8557.2|8558.3|8557.3|8557.8|8556.7|24
1652108260000|2022-05-09 14:57:40|8558|8557.1|8557.7|8556.8|8558.3|8557.2|8557.4|8556.3|18
1652108270000|2022-05-09 14:57:50|8557.8|8556.9|8557.4|8556.5|8557.8|8556.9|8557|8556.1|18
1652108280000|2022-05-09 14:58:00|8557.5|8556.6|8557|8556.1|8557.8|8556.8|8556.9|8556|21
1652108290000|2022-05-09 14:58:10|8556.9|8556|8556.6|8555.7|8557.2|8556.3|8556.5|8555.6|19
1652108300000|2022-05-09 14:58:20|8556.5|8555.6|8556.5|8555.6|8556.9|8556|8556.3|8555.1|18
1652108310000|2022-05-09 14:58:30|8556.6|8555.7|8556.5|8555.6|8556.9|8556|8556.4|8555.3|17
1652108320000|2022-05-09 14:58:40|8556.6|8555.7|8556.5|8555.6|8556.8|8555.9|8556.2|8555.3|16
1652108330000|2022-05-09 14:58:50|8556.1|8555.2|8555.8|8554.9|8556.1|8555.2|8555.6|8554.7|20
1652108340000|2022-05-09 14:59:00|8555.7|8554.8|8556.7|8555.8|8556.9|8556|8555.6|8554.7|22
1652108350000|2022-05-09 14:59:10|8556.6|8555.7|8556.6|8555.7|8556.8|8555.9|8556.5|8555.6|17
1652108360000|2022-05-09 14:59:20|8556.5|8555.6|8556.5|8555.6|8556.7|8555.6|8556.2|8555.1|26
1652108370000|2022-05-09 14:59:30|8556.4|8555.5|8556.4|8555.5|8556.5|8555.6|8556.2|8555.3|14
1652108380000|2022-05-09 14:59:40|8556.3|8555.4|8556.7|8555.8|8556.7|8555.8|8556.3|8555.4|14
1652108390000|2022-05-09 14:59:50|8556.6|8555.7|8555.4|8554.5|8556.7|8555.8|8555.4|8554.5|20
1652108400000|2022-05-09 15:00:00|8555.5|8554.6|8556|8555.1|8556.4|8555.5|8555.4|8554.5|30
1652108410000|2022-05-09 15:00:10|8556.1|8555.2|8556.3|8555.4|8556.5|8555.5|8556|8554.9|26
1652108420000|2022-05-09 15:00:20|8556.4|8555.5|8556.3|8555.4|8556.7|8555.7|8556.2|8555.1|22
1652108430000|2022-05-09 15:00:30|8556.4|8555.5|8556.2|8555.3|8556.6|8555.5|8556|8554.8|15
1652108440000|2022-05-09 15:00:40|8556.1|8555.2|8556|8555.1|8556.3|8555.2|8555.9|8554.8|10
1652108450000|2022-05-09 15:00:50|8555.9|8555|8555.8|8554.9|8556.1|8555.2|8555.8|8554.9|17
1652108460000|2022-05-09 15:01:00|8555.9|8555|8555.6|8554.7|8556.1|8555.2|8555.6|8554.7|23
1652108470000|2022-05-09 15:01:10|8555.7|8554.8|8556.1|8555.2|8556.1|8555.2|8555.3|8554.4|22
1652108480000|2022-05-09 15:01:20|8556.3|8555.4|8556.5|8555.6|8556.5|8555.6|8556.1|8555.2|24
1652108490000|2022-05-09 15:01:30|8556.4|8555.5|8557|8556.1|8557.1|8556.2|8556.1|8555.2|25
1652108500000|2022-05-09 15:01:40|8556.9|8556|8556.6|8555.7|8557|8556|8556.4|8555.5|20
1652108510000|2022-05-09 15:01:50|8556.7|8555.8|8556.7|8555.8|8557.2|8556|8556.5|8555.6|25
1652108520000|2022-05-09 15:02:00|8556.8|8555.9|8556.6|8555.7|8557.2|8556.3|8556.6|8555.7|21
1652108530000|2022-05-09 15:02:10|8556.7|8555.8|8557|8556.1|8557.3|8556.2|8556.7|8555.5|24
1652108540000|2022-05-09 15:02:20|8557.1|8556.2|8557|8556.1|8557.5|8556.6|8556.6|8555.4|23
1652108550000|2022-05-09 15:02:30|8557.1|8556.2|8557.2|8556.3|8557.3|8556.3|8556.6|8555.3|19
1652108560000|2022-05-09 15:02:40|8557.1|8556.2|8556.9|8555.4|8557.3|8556.4|8556.6|8555.4|21
1652108570000|2022-05-09 15:02:50|8556.5|8555.6|8556.2|8554.7|8557.2|8556|8556|8554.7|34
1652108580000|2022-05-09 15:03:00|8556|8555.1|8556.2|8555.3|8556.4|8555.4|8555.9|8554.7|25
1652108590000|2022-05-09 15:03:10|8556.3|8555.4|8555|8554.1|8556.3|8555.4|8554.9|8554|22
1652108600000|2022-05-09 15:03:20|8554.9|8554|8554.7|8553.8|8555|8554.1|8554.4|8553.2|26
1652108610000|2022-05-09 15:03:30|8554.6|8553.7|8554.2|8553.3|8554.8|8553.8|8554.1|8553.1|28
1652108620000|2022-05-09 15:03:40|8554.1|8553.2|8554.6|8553.1|8554.9|8553.6|8554|8552.8|40
1652108630000|2022-05-09 15:03:50|8554.5|8553|8555.2|8553.7|8555.2|8554|8554.4|8553|18
1652108640000|2022-05-09 15:04:00|8554.7|8553.8|8555|8554.1|8555.1|8554.2|8554.7|8553.8|24
1652108650000|2022-05-09 15:04:10|8555.1|8554.2|8555.1|8554.2|8555.4|8554.5|8555|8554.1|16
1652108660000|2022-05-09 15:04:20|8555.2|8554.3|8555.1|8553.6|8555.2|8554.3|8554.3|8553.1|28
1652108670000|2022-05-09 15:04:30|8555|8553.5|8554.6|8553.1|8555.1|8553.8|8554.3|8553.1|35
1652108680000|2022-05-09 15:04:40|8554.7|8553.2|8554.4|8553.5|8554.8|8553.7|8554.1|8553.1|32
1652108690000|2022-05-09 15:04:50|8554.3|8553.4|8553.7|8552.8|8554.3|8553.4|8553.7|8552.5|17
1652108700000|2022-05-09 15:05:00|8553.8|8552.9|8553.4|8552.5|8553.9|8553|8553.2|8552.3|29
1652108710000|2022-05-09 15:05:10|8553.3|8552.4|8553.9|8553|8553.9|8553|8553.3|8552.4|24
1652108720000|2022-05-09 15:05:20|8554|8553.1|8554.7|8553.8|8554.8|8553.9|8553.9|8552.7|22
1652108730000|2022-05-09 15:05:30|8555|8553.5|8554.9|8554|8555.3|8554|8554.6|8553.4|20
1652108740000|2022-05-09 15:05:40|8554.8|8553.9|8554.6|8553.7|8555|8554|8554.5|8553.4|24
1652108750000|2022-05-09 15:05:50|8554.5|8553.6|8554.5|8553.6|8555.3|8554.4|8554.4|8553.4|31
1652108760000|2022-05-09 15:06:00|8554.7|8553.2|8554.5|8553|8554.7|8553.5|8554|8552.9|29
1652108770000|2022-05-09 15:06:10|8554.4|8552.9|8554.1|8553.2|8554.5|8553.2|8554|8552.8|17
1652108780000|2022-05-09 15:06:20|8554.2|8552.7|8553.9|8552.4|8554.3|8553.2|8553.8|8552.3|27
1652108790000|2022-05-09 15:06:30|8553.8|8552.3|8553.8|8552.9|8554.1|8553|8553.5|8552.3|19
1652108800000|2022-05-09 15:06:40|8553.9|8553|8554.3|8553.4|8554.3|8553.4|8553.9|8553|8
1652108810000|2022-05-09 15:06:50|8554.1|8553.2|8554|8553.1|8554.5|8553.6|8553.8|8552.6|22
1652108820000|2022-05-09 15:07:00|8553.9|8553|8554.2|8553.3|8554.5|8553.6|8553.9|8553|22
1652108830000|2022-05-09 15:07:10|8554.1|8553.2|8553.7|8552.8|8554.1|8553.2|8553.4|8552.3|25
1652108840000|2022-05-09 15:07:20|8553.6|8552.7|8552.6|8551.7|8553.6|8552.7|8552.6|8551.3|28
1652108850000|2022-05-09 15:07:30|8552.4|8551.5|8552.4|8551.5|8552.6|8551.7|8552.3|8551.4|11
1652108860000|2022-05-09 15:07:40|8552.6|8551.7|8551.5|8550.6|8552.9|8551.9|8551.4|8550.5|29
1652108870000|2022-05-09 15:07:50|8551.4|8550.5|8551.7|8550.8|8551.9|8550.9|8551.3|8550.3|20
1652108880000|2022-05-09 15:08:00|8552|8550.5|8551.2|8550.3|8552.1|8551.2|8551.2|8550.3|30
1652108890000|2022-05-09 15:08:10|8551.1|8550.2|8551.2|8550.3|8551.5|8550.4|8550.8|8549.5|25
1652108900000|2022-05-09 15:08:20|8551.5|8550|8551.2|8550.3|8551.5|8550.6|8551.1|8549.9|18
1652108910000|2022-05-09 15:08:30|8551.3|8550.4|8551.2|8550.3|8551.6|8550.5|8551.2|8550|12
1652108920000|2022-05-09 15:08:40|8551.3|8550.4|8550.8|8549.9|8551.3|8550.4|8550.7|8549.8|15
1652108930000|2022-05-09 15:08:50|8550.9|8550|8551|8550.1|8551.6|8550.7|8550.9|8550|17
1652108940000|2022-05-09 15:09:00|8550.9|8550|8551.5|8550.6|8551.8|8550.6|8550.9|8550|19
1652108950000|2022-05-09 15:09:10|8551.8|8550.3|8551.3|8550.4|8551.8|8550.7|8551.1|8550|19
1652108960000|2022-05-09 15:09:20|8551.6|8550.1|8550.8|8549.9|8551.6|8550.6|8550.8|8549.9|27
1652108970000|2022-05-09 15:09:30|8550.9|8550|8550.7|8549.8|8551|8550|8550.3|8549.4|23
1652108980000|2022-05-09 15:09:40|8550.6|8549.7|8550.8|8549.9|8550.8|8549.9|8550.4|8549.5|19
1652108990000|2022-05-09 15:09:50|8550.5|8549.6|8550.4|8549.5|8550.6|8549.7|8550.3|8549.4|20
1652109000000|2022-05-09 15:10:00|8550.5|8549.6|8550.4|8549.5|8550.8|8549.8|8550.2|8548.9|32
1652109010000|2022-05-09 15:10:10|8550.5|8549.6|8549.9|8549|8550.8|8549.6|8549.9|8548.7|24
1652109020000|2022-05-09 15:10:20|8550|8549.1|8550.1|8549.2|8550.4|8549.3|8549.9|8548.6|27
1652109030000|2022-05-09 15:10:30|8550|8549.1|8550.7|8549.2|8550.9|8549.8|8550|8549.1|25
1652109040000|2022-05-09 15:10:40|8550.5|8549.6|8550.5|8549.6|8550.6|8549.7|8550.4|8549.5|7
1652109050000|2022-05-09 15:10:50|8550.6|8549.7|8550.8|8549.9|8551.1|8550|8550.5|8549.4|25
1652109060000|2022-05-09 15:11:00|8550.9|8550|8550.6|8549.7|8551.4|8550.2|8550.4|8549.2|32
1652109070000|2022-05-09 15:11:10|8550.7|8549.8|8551.5|8550.6|8551.7|8550.6|8550.6|8549.7|18
1652109080000|2022-05-09 15:11:20|8551.4|8550.5|8551.4|8549.9|8552.1|8550.8|8551.1|8549.9|23
1652109090000|2022-05-09 15:11:30|8551.5|8550|8551.4|8550.5|8551.9|8550.8|8551.1|8549.9|27
1652109100000|2022-05-09 15:11:40|8551.5|8550.6|8551.6|8550.7|8552|8550.8|8551.4|8550.3|23
1652109110000|2022-05-09 15:11:50|8551.7|8550.8|8551.2|8550.3|8551.7|8550.8|8551.1|8550.2|19
1652109120000|2022-05-09 15:12:00|8551.4|8550.5|8552.2|8551.3|8552.2|8551.3|8551.2|8550.1|28
1652109130000|2022-05-09 15:12:10|8552.5|8551|8552.8|8551.3|8552.8|8551.7|8552.1|8551|22
1652109140000|2022-05-09 15:12:20|8552.5|8551.6|8552.2|8551.3|8552.9|8551.6|8552|8551.1|20
1652109150000|2022-05-09 15:12:30|8552|8551.1|8551.8|8550.9|8552.2|8551.2|8551.8|8550.6|17
1652109160000|2022-05-09 15:12:40|8551.9|8551|8551.6|8550.7|8552.1|8551|8551.4|8550.2|22
1652109170000|2022-05-09 15:12:50|8551.5|8550.6|8552.7|8551.8|8552.7|8551.8|8551.5|8550.6|21
1652109180000|2022-05-09 15:13:00|8552.8|8551.9|8552.6|8551.7|8553.2|8552|8552.6|8551.5|26
1652109190000|2022-05-09 15:13:10|8552.9|8551.4|8553.1|8551.6|8553.2|8551.9|8552.7|8551.4|13
1652109200000|2022-05-09 15:13:20|8552.8|8551.9|8553.1|8552.2|8553.2|8552.2|8552.8|8551.5|10
1652109210000|2022-05-09 15:13:30|8553.2|8552.3|8553.7|8552.2|8553.7|8552.4|8553|8551.8|26
1652109220000|2022-05-09 15:13:40|8553.6|8552.1|8553.5|8552.6|8553.8|8552.6|8553|8551.8|18
1652109230000|2022-05-09 15:13:50|8553.8|8552.3|8553.7|8552.8|8554.1|8552.8|8553.5|8552.1|29
1652109240000|2022-05-09 15:14:00|8554|8552.5|8555.1|8553.6|8555.1|8553.8|8553.4|8552.3|31
1652109250000|2022-05-09 15:14:10|8555|8553.5|8554.3|8553.4|8555.1|8553.7|8554.3|8553.2|24
1652109260000|2022-05-09 15:14:20|8554.6|8553.1|8554.3|8553.4|8554.9|8553.7|8554.1|8552.9|21
1652109270000|2022-05-09 15:14:30|8554.2|8553.3|8554.5|8553.6|8554.6|8553.7|8554.2|8553.3|16
1652109280000|2022-05-09 15:14:40|8554.4|8553.5|8554.9|8554|8554.9|8554|8554.3|8553.4|19
1652109290000|2022-05-09 15:14:50|8555|8554.1|8554.7|8553.8|8555.3|8554.1|8554.6|8553.7|10
1652109300000|2022-05-09 15:15:00|8554.8|8553.9|8553.8|8552.9|8554.8|8553.9|8553.6|8552.5|17
1652109310000|2022-05-09 15:15:10|8553.5|8552.6|8553.5|8552.6|8553.9|8552.8|8553.3|8552.3|22
1652109320000|2022-05-09 15:15:20|8553.9|8552.4|8553.8|8552.9|8553.9|8553|8553.6|8552.4|14
1652109330000|2022-05-09 15:15:30|8553.7|8552.8|8554.2|8553.3|8554.2|8553.3|8553.7|8552.8|10
1652109340000|2022-05-09 15:15:40|8554.1|8553.2|8553.8|8552.9|8554.2|8553.3|8553.7|8552.8|10
1652109350000|2022-05-09 15:15:50|8553.9|8553|8553.4|8552.5|8553.9|8553|8553.4|8552.4|10
1652109360000|2022-05-09 15:16:00|8553.3|8552.4|8553.2|8552.3|8553.5|8552.5|8553.2|8551.9|11
1652109370000|2022-05-09 15:16:10|8553.1|8552.2|8553.3|8552.4|8553.3|8552.4|8553.1|8552.2|9
1652109380000|2022-05-09 15:16:20|8553.2|8552.3|8553.1|8552.2|8553.3|8552.4|8553.1|8552.2|24
1652109390000|2022-05-09 15:16:30|8553.2|8552.3|8553.3|8552.4|8553.4|8552.5|8553.1|8552.2|11
1652109400000|2022-05-09 15:16:40|8553.4|8552.5|8553.4|8552.5|8553.4|8552.5|8553.2|8552.3|8
1652109410000|2022-05-09 15:16:50|8553.5|8552.6|8553.2|8552.3|8553.6|8552.6|8553|8552|22
1652109420000|2022-05-09 15:17:00|8553.1|8552.2|8553.5|8552.6|8553.7|8552.8|8553.1|8552|20
1652109430000|2022-05-09 15:17:10|8553.8|8552.3|8553.2|8552.3|8554|8552.8|8553.2|8552.2|18
1652109440000|2022-05-09 15:17:20|8553.4|8552.5|8553.6|8552.7|8554.2|8553|8553.4|8552.5|18
1652109450000|2022-05-09 15:17:30|8553.5|8552.6|8553.8|8552.9|8553.8|8552.9|8553.5|8552.6|14
1652109460000|2022-05-09 15:17:40|8553.7|8552.8|8553.6|8552.1|8553.8|8552.9|8553.4|8552.1|22
1652109470000|2022-05-09 15:17:50|8553.2|8552.3|8553.5|8552.6|8553.7|8552.8|8553.2|8552|26
1652109480000|2022-05-09 15:18:00|8553.7|8552.2|8553.7|8552.8|8553.9|8553|8553.3|8552.2|24
1652109490000|2022-05-09 15:18:10|8553.6|8552.7|8553.9|8553|8553.9|8553|8553.6|8552.7|12
1652109500000|2022-05-09 15:18:20|8553.8|8552.9|8554|8553.1|8554.2|8553.3|8553.8|8552.9|19
1652109510000|2022-05-09 15:18:30|8554.1|8553.2|8554|8553.1|8554.1|8553.2|8553.6|8552.7|14
1652109520000|2022-05-09 15:18:40|8554.1|8553.2|8553.8|8552.9|8554.1|8553.2|8553.8|8552.9|14
1652109530000|2022-05-09 15:18:50|8553.9|8553|8554|8552.5|8554|8553|8553.6|8552.4|14
1652109540000|2022-05-09 15:19:00|8553.7|8552.8|8554.6|8553.7|8554.7|8553.7|8553.7|8552.8|25
1652109550000|2022-05-09 15:19:10|8554.5|8553.6|8555.2|8553.7|8555.2|8554|8554.5|8553.6|15
1652109560000|2022-05-09 15:19:20|8554.9|8554|8555.5|8554.6|8555.8|8554.7|8554.8|8553.9|19
1652109570000|2022-05-09 15:19:30|8555.6|8554.7|8556.6|8555.1|8556.8|8555.6|8555.5|8554.3|19
1652109580000|2022-05-09 15:19:40|8556.7|8555.2|8556.7|8555.2|8556.7|8555.5|8556.3|8554.9|15
1652109590000|2022-05-09 15:19:50|8556.6|8555.1|8557.3|8556.4|8557.4|8556.5|8556.5|8555.1|11
1652109600000|2022-05-09 15:20:00|8557.4|8556.5|8557.9|8557|8558.2|8557.3|8557.2|8556.1|21
1652109610000|2022-05-09 15:20:10|8558.2|8556.7|8559.2|8558.3|8559.4|8558.3|8557.9|8556.7|18
1652109620000|2022-05-09 15:20:20|8559.5|8558|8558.8|8557.9|8559.8|8558.7|8558.4|8557.4|28
1652109630000|2022-05-09 15:20:30|8558.7|8557.8|8558.6|8557.7|8559|8558.1|8558.5|8557.6|13
1652109640000|2022-05-09 15:20:40|8558.7|8557.8|8558.7|8557.8|8558.8|8557.9|8558.6|8557.7|9
1652109650000|2022-05-09 15:20:50|8558.6|8557.7|8558.7|8557.8|8558.7|8557.8|8558.5|8557.6|7
1652109660000|2022-05-09 15:21:00|8559.1|8557.6|8558.6|8557.7|8559.1|8557.9|8558.6|8557.3|13
1652109670000|2022-05-09 15:21:10|8558.7|8557.8|8558.4|8557.5|8558.7|8557.8|8558.4|8557.5|14
1652109680000|2022-05-09 15:21:20|8558.5|8557.6|8558.5|8557.6|8558.8|8557.7|8558.4|8557.3|15
1652109690000|2022-05-09 15:21:30|8558.6|8557.7|8558.6|8557.7|8558.8|8557.9|8558.5|8557.6|9
1652109700000|2022-05-09 15:21:40|8558.5|8557.6|8557.9|8557|8558.5|8557.6|8557.9|8557|11
1652109710000|2022-05-09 15:21:50|8558|8557.1|8557.6|8556.7|8558.3|8557.1|8557.4|8556.4|26
1652109720000|2022-05-09 15:22:00|8557.7|8556.8|8557.7|8556.8|8558|8556.9|8557.6|8556.4|17
1652109730000|2022-05-09 15:22:10|8557.6|8556.7|8557.5|8556.6|8557.9|8556.8|8557.4|8556.1|22
1652109740000|2022-05-09 15:22:20|8557.6|8556.7|8557.2|8556.3|8557.8|8556.9|8557.2|8556.3|20
1652109750000|2022-05-09 15:22:30|8557.1|8556.2|8557.1|8556.2|8557.5|8556.4|8557|8556|17
1652109760000|2022-05-09 15:22:40|8557|8556.1|8557.2|8556.3|8557.4|8556.3|8556.6|8555.7|22
1652109770000|2022-05-09 15:22:50|8557.1|8556.2|8557.2|8555.7|8557.3|8556.2|8556.5|8555.4|31
1652109780000|2022-05-09 15:23:00|8557.3|8555.8|8556.9|8555.4|8557.3|8556.1|8556.5|8555.4|27
1652109790000|2022-05-09 15:23:10|8557|8555.5|8556.5|8555|8557|8555.8|8556.1|8555|18
1652109800000|2022-05-09 15:23:20|8556.4|8554.9|8555.9|8554.4|8556.5|8555.2|8555.4|8554.2|24
1652109810000|2022-05-09 15:23:30|8556|8554.5|8555.5|8554.6|8556|8554.7|8555.3|8554.2|21
1652109820000|2022-05-09 15:23:40|8555.6|8554.7|8555.2|8553.7|8555.9|8554.8|8555|8553.7|27
1652109830000|2022-05-09 15:23:50|8555|8554.1|8555|8554.1|8555|8554.1|8554.8|8553.5|19
1652109840000|2022-05-09 15:24:00|8555.1|8554.2|8555.1|8554.2|8555.4|8554.2|8554.9|8553.7|13
1652109850000|2022-05-09 15:24:10|8555.2|8554.3|8555.2|8554.3|8555.3|8554.4|8555.2|8554.3|5
1652109860000|2022-05-09 15:24:20|8555.3|8554.4|8556.7|8555.8|8556.8|8555.8|8555.3|8554.4|21
1652109870000|2022-05-09 15:24:30|8556.6|8555.7|8556.6|8555.7|8556.9|8555.8|8556.6|8555.4|6
1652109880000|2022-05-09 15:24:40|8556.7|8555.8|8556.7|8555.8|8556.9|8556|8556.7|8555.8|22
1652109890000|2022-05-09 15:24:50|8556.8|8555.9|8556.8|8555.9|8556.9|8556|8556.6|8555.7|18
1652109900000|2022-05-09 15:25:00|8556.7|8555.8|8558.4|8557.5|8558.4|8557.5|8556.7|8555.8|22
1652109910000|2022-05-09 15:25:10|8558.1|8557.2|8558.1|8557.2|8558.4|8557.3|8558|8556.8|23
1652109920000|2022-05-09 15:25:20|8558|8557.1|8557.9|8557|8558.2|8557.2|8557.8|8556.7|11
1652109930000|2022-05-09 15:25:30|8557.8|8556.9|8558|8556.5|8558|8557.1|8557.5|8556.4|20
1652109940000|2022-05-09 15:25:40|8557.3|8556.4|8557.4|8555.9|8557.4|8556.4|8557|8555.8|15
1652109950000|2022-05-09 15:25:50|8557.3|8556.4|8557.4|8555.9|8557.5|8556.4|8557.1|8555.9|5
1652109960000|2022-05-09 15:26:00|8557.5|8556|8557.3|8555.8|8557.5|8556.3|8556.8|8555.6|28
1652109970000|2022-05-09 15:26:10|8557.4|8555.9|8557.4|8555.9|8557.5|8556.2|8557|8555.8|8
1652109980000|2022-05-09 15:26:20|8557.5|8556|8557.6|8556.7|8557.9|8556.8|8557.4|8555.9|18
1652109990000|2022-05-09 15:26:30|8557.7|8556.8|8557.5|8556.6|8558|8556.8|8557.4|8556.3|14
1652110000000|2022-05-09 15:26:40|8557.4|8556.5|8557.2|8556.3|8557.7|8556.5|8557.2|8556|11
1652110010000|2022-05-09 15:26:50|8557.1|8556.2|8557.3|8556.4|8557.6|8556.5|8557.1|8556|15
1652110020000|2022-05-09 15:27:00|8557.8|8556.3|8557.6|8556.7|8557.9|8556.9|8557.5|8556.3|15
1652110030000|2022-05-09 15:27:10|8557.7|8556.8|8557.6|8556.7|8557.7|8556.8|8557.6|8556.7|14
1652110040000|2022-05-09 15:27:20|8557.7|8556.8|8556.6|8555.7|8557.8|8556.8|8556.6|8555.7|18
1652110050000|2022-05-09 15:27:30|8556.7|8555.8|8556.8|8555.3|8556.9|8555.9|8556.5|8555.3|13
1652110060000|2022-05-09 15:27:40|8556.7|8555.2|8556.6|8555.7|8556.8|8555.7|8556.3|8555.2|13
1652110070000|2022-05-09 15:27:50|8556.5|8555.6|8555.8|8554.9|8556.5|8555.6|8555.6|8554.7|13
1652110080000|2022-05-09 15:28:00|8555.7|8554.8|8555.8|8554.9|8556.1|8555.1|8555.7|8554.6|10
1652110090000|2022-05-09 15:28:10|8555.7|8554.8|8555.4|8553.9|8556|8554.8|8555.1|8553.8|23
1652110100000|2022-05-09 15:28:20|8555|8554.1|8555.2|8553.7|8555.5|8554.4|8554.7|8553.6|27
1652110110000|2022-05-09 15:28:30|8555|8554.1|8554.9|8554|8555.9|8554.8|8554.7|8553.6|38
1652110120000|2022-05-09 15:28:40|8555.3|8553.8|8554.9|8554|8555.3|8554.1|8554.9|8553.8|9
1652110130000|2022-05-09 15:28:50|8555.1|8553.6|8554|8553.1|8555.2|8554|8554|8553.1|16
1652110140000|2022-05-09 15:29:00|8554.1|8553.2|8554|8553.1|8554.1|8553.2|8554|8553.1|12
1652110150000|2022-05-09 15:29:10|8554.1|8553.2|8556.3|8555.4|8557.1|8555.7|8554.1|8553.2|24
1652110160000|2022-05-09 15:29:20|8556.6|8555.1|8556.6|8555.1|8556.7|8555.5|8556.2|8554.9|24
1652110170000|2022-05-09 15:29:30|8556.7|8555.2|8557.6|8556.1|8557.7|8556.4|8556.7|8555.2|16
1652110180000|2022-05-09 15:29:40|8557.7|8556.2|8558.2|8556.7|8558.2|8556.9|8557.6|8556.1|21
1652110190000|2022-05-09 15:29:50|8558.1|8556.6|8557.3|8556.4|8558.5|8557.3|8557.3|8556.4|23
1652110200000|2022-05-09 15:30:00|8557.2|8556.3|8556.3|8554.8|8557.2|8556.3|8556.1|8554.8|30
1652110210000|2022-05-09 15:30:10|8556.4|8554.9|8557.5|8556|8557.5|8556.2|8556.2|8554.9|29
1652110220000|2022-05-09 15:30:20|8557.4|8556.5|8558.5|8557|8558.6|8557.2|8557.4|8556.5|28
1652110230000|2022-05-09 15:30:30|8558.6|8557.1|8559.8|8558.9|8559.9|8559|8558.2|8557|38
1652110240000|2022-05-09 15:30:40|8559.7|8558.8|8559.5|8558|8559.7|8558.8|8559.1|8558|23
1652110250000|2022-05-09 15:30:50|8559.4|8557.9|8559.5|8558|8559.6|8558.4|8559.1|8557.9|14
1652110260000|2022-05-09 15:31:00|8559.1|8558.2|8558.7|8557.8|8559.3|8558.2|8558.7|8557.7|12
1652110270000|2022-05-09 15:31:10|8558.5|8557.6|8558.2|8556.7|8558.8|8557.6|8557.9|8556.7|30
1652110280000|2022-05-09 15:31:20|8558.4|8556.9|8557.8|8556.3|8558.4|8557.2|8557.6|8556.3|23
1652110290000|2022-05-09 15:31:30|8557.9|8556.4|8557.6|8556.7|8557.9|8557|8557.5|8556.3|33
1652110300000|2022-05-09 15:31:40|8557.5|8556.6|8557.6|8556.7|8558|8556.8|8557.2|8556.3|32
1652110310000|2022-05-09 15:31:50|8557.7|8556.8|8557.5|8556.6|8557.8|8556.8|8557.5|8556.3|13
1652110320000|2022-05-09 15:32:00|8557.4|8556.5|8558.2|8557.3|8558.4|8557.3|8557.4|8556.2|29
1652110330000|2022-05-09 15:32:10|8558.5|8557|8557.7|8556.2|8558.5|8557.2|8557|8555.8|21
1652110340000|2022-05-09 15:32:20|8557.4|8556.5|8557.2|8556.3|8557.5|8556.5|8556.9|8555.8|27
1652110350000|2022-05-09 15:32:30|8557.1|8556.2|8557.2|8556.3|8557.8|8556.5|8557.1|8555.9|27
1652110360000|2022-05-09 15:32:40|8557.1|8556.2|8557.7|8556.8|8558|8556.8|8556.9|8556|20
1652110370000|2022-05-09 15:32:50|8558|8556.5|8557.7|8556.8|8558.2|8557|8557.7|8556.5|19
1652110380000|2022-05-09 15:33:00|8557.8|8556.9|8558.7|8557.2|8558.7|8557.4|8557.6|8556.5|13
1652110390000|2022-05-09 15:33:10|8558.1|8557.1|8557.9|8557|8558.3|8557.2|8557.8|8556.6|23
1652110400000|2022-05-09 15:33:20|8558.2|8556.7|8557.7|8556.2|8558.2|8556.8|8557.3|8556.2|27
1652110410000|2022-05-09 15:33:30|8557.6|8556.1|8557.6|8556.7|8558|8556.7|8557.3|8556.1|19
1652110420000|2022-05-09 15:33:40|8557.7|8556.8|8557.9|8557|8558.4|8557.3|8557.6|8556.4|24
1652110430000|2022-05-09 15:33:50|8557.8|8556.9|8557.3|8556.4|8557.9|8557|8557.2|8556.2|19
1652110440000|2022-05-09 15:34:00|8557.2|8556.3|8557.1|8556.2|8557.6|8556.4|8557|8555.8|26
1652110450000|2022-05-09 15:34:10|8557.2|8556.3|8557|8556.1|8557.5|8556.3|8557|8555.9|11
1652110460000|2022-05-09 15:34:20|8557.4|8555.9|8556.6|8555.1|8557.4|8556.1|8556|8554.7|29
1652110470000|2022-05-09 15:34:30|8556.4|8554.9|8556.1|8555.2|8556.5|8555.2|8555.9|8554.7|27
1652110480000|2022-05-09 15:34:40|8556.2|8555.3|8555.8|8554.9|8556.2|8555.3|8555.7|8554.5|22
1652110490000|2022-05-09 15:34:50|8555.7|8554.8|8555.8|8554.9|8556.2|8555.3|8555.7|8554.6|31
1652110500000|2022-05-09 15:35:00|8555.9|8555|8554.7|8553.8|8556.2|8555|8554.7|8553.8|33
1652110510000|2022-05-09 15:35:10|8554.6|8553.7|8555.5|8554.6|8555.5|8554.6|8554.5|8553.6|22
1652110520000|2022-05-09 15:35:20|8555.4|8554.5|8555.1|8554.2|8555.7|8554.8|8555|8554.1|36
1652110530000|2022-05-09 15:35:30|8555.4|8553.9|8555|8553.5|8555.5|8554.4|8554.7|8553.5|22
1652110540000|2022-05-09 15:35:40|8554.7|8553.8|8554.7|8553.8|8555.1|8553.9|8554.5|8553.5|20
1652110550000|2022-05-09 15:35:50|8554.8|8553.9|8555.8|8554.9|8555.9|8555|8554.7|8553.8|22
1652110560000|2022-05-09 15:36:00|8555.7|8554.8|8556|8555.1|8556.1|8555.1|8555.7|8554.6|18
1652110570000|2022-05-09 15:36:10|8555.9|8555|8555.6|8554.7|8555.9|8555|8555.3|8554.4|22
1652110580000|2022-05-09 15:36:20|8555.7|8554.8|8555.6|8554.7|8555.7|8554.8|8555.5|8554.6|20
1652110590000|2022-05-09 15:36:30|8555.5|8554.6|8555.3|8554.4|8555.8|8554.9|8555.3|8554.4|14
1652110600000|2022-05-09 15:36:40|8555.2|8554.3|8555.7|8554.8|8555.7|8554.8|8555.2|8554.3|28
1652110610000|2022-05-09 15:36:50|8555.6|8554.7|8555.3|8554.4|8555.6|8554.7|8555.2|8554.3|19
1652110620000|2022-05-09 15:37:00|8555.2|8554.3|8554.9|8554|8555.3|8554.4|8554.7|8553.8|14
1652110630000|2022-05-09 15:37:10|8554.7|8553.8|8555.1|8554.2|8555.3|8554.2|8554.7|8553.8|17
1652110640000|2022-05-09 15:37:20|8555|8554.1|8554.9|8554|8555.1|8554.2|8554.7|8553.8|12
1652110650000|2022-05-09 15:37:30|8555|8554.1|8554.8|8553.9|8555|8554.1|8554.6|8553.7|18
1652110660000|2022-05-09 15:37:40|8554.9|8554|8554.7|8553.8|8554.9|8554|8554.5|8553.6|14
1652110670000|2022-05-09 15:37:50|8554.6|8553.7|8554.4|8553.5|8554.7|8553.8|8554.1|8553.2|33
1652110680000|2022-05-09 15:38:00|8554.5|8553.6|8554.4|8553.5|8554.6|8553.7|8554.3|8553.4|18
1652110690000|2022-05-09 15:38:10|8554.5|8553.6|8554.5|8553.6|8554.7|8553.8|8554.3|8553.4|14
1652110700000|2022-05-09 15:38:20|8554.4|8553.5|8554.4|8553.5|8554.4|8553.5|8554.2|8553.3|7
1652110710000|2022-05-09 15:38:30|8554.3|8553.4|8554|8553.1|8554.3|8553.4|8553.6|8552.7|23
1652110720000|2022-05-09 15:38:40|8553.9|8553|8554.5|8553.6|8554.6|8553.7|8553.9|8553|13
1652110730000|2022-05-09 15:38:50|8554.6|8553.7|8554.3|8553.4|8554.6|8553.7|8554.3|8553.4|26
1652110740000|2022-05-09 15:39:00|8554.2|8553.3|8553.8|8552.9|8554.5|8553.6|8553.6|8552.7|27
1652110750000|2022-05-09 15:39:10|8553.7|8552.8|8553.5|8552.6|8554.6|8553.7|8553.4|8552.5|26
1652110760000|2022-05-09 15:39:20|8553.4|8552.5|8554.1|8553.2|8554.2|8553.3|8553.1|8552.2|30
1652110770000|2022-05-09 15:39:30|8554.2|8553.3|8554.3|8553.4|8555.2|8554.3|8554|8553.1|44
1652110780000|2022-05-09 15:39:40|8554.2|8553.3|8554.6|8553.7|8554.7|8553.8|8554.2|8553.3|28
1652110790000|2022-05-09 15:39:50|8554.7|8553.8|8555|8554.1|8555.5|8554.6|8554.7|8553.8|34
1652110800000|2022-05-09 15:40:00|8555.1|8554.2|8554.6|8553.7|8555.2|8554.3|8554.4|8553.5|29
1652110810000|2022-05-09 15:40:10|8554.5|8553.6|8554.2|8553.3|8555|8553.8|8553.9|8552.8|32
1652110820000|2022-05-09 15:40:20|8554.1|8553.2|8554.9|8554|8555.1|8554|8554|8552.8|21
1652110830000|2022-05-09 15:40:30|8555|8554.1|8555.1|8554.2|8555.8|8554.6|8554.9|8554|22
1652110840000|2022-05-09 15:40:40|8555|8554.1|8555.5|8554.6|8555.5|8554.6|8554.8|8553.9|28
1652110850000|2022-05-09 15:40:50|8555.6|8554.7|8555.8|8554.9|8556.1|8555.2|8555.1|8554.2|21
1652110860000|2022-05-09 15:41:00|8555.9|8555|8555.8|8554.9|8556.2|8555.3|8555.6|8554.7|20
1652110870000|2022-05-09 15:41:10|8555.7|8554.8|8556.2|8555.3|8556.7|8555.8|8555.7|8554.8|21
1652110880000|2022-05-09 15:41:20|8556.3|8555.4|8556.4|8554.9|8556.5|8555.6|8556|8554.9|22
1652110890000|2022-05-09 15:41:30|8556|8555.1|8556.4|8555.5|8556.5|8555.6|8555.9|8554.9|40
1652110900000|2022-05-09 15:41:40|8556.7|8555.2|8555.7|8554.8|8556.7|8555.5|8555.6|8554.7|28
1652110910000|2022-05-09 15:41:50|8555.6|8554.7|8555.9|8555|8556.1|8555.2|8555.6|8554.7|35
1652110920000|2022-05-09 15:42:00|8556|8555.1|8556.4|8555.5|8556.9|8555.7|8555.9|8555|28
1652110930000|2022-05-09 15:42:10|8556.5|8555.6|8556.4|8555.5|8556.5|8555.6|8556|8555.1|19
1652110940000|2022-05-09 15:42:20|8556.3|8555.4|8555.8|8554.9|8556.3|8555.4|8555.8|8554.9|15
1652110950000|2022-05-09 15:42:30|8555.7|8554.8|8555.7|8554.2|8556.2|8555.3|8555.3|8554.2|31
1652110960000|2022-05-09 15:42:40|8555.8|8554.3|8556.1|8554.6|8556.3|8555|8555.4|8554.1|24
1652110970000|2022-05-09 15:42:50|8555.8|8554.9|8556.2|8555.3|8556.3|8555.3|8555.6|8554.5|24
1652110980000|2022-05-09 15:43:00|8556.6|8555.7|8556.5|8555|8556.6|8555.7|8556.1|8555|17
1652110990000|2022-05-09 15:43:10|8556.2|8555.3|8556.4|8555.5|8556.6|8555.7|8556.2|8555.3|19
1652111000000|2022-05-09 15:43:20|8556.3|8555.4|8556.3|8555.4|8556.5|8555.5|8556.1|8554.9|19
1652111010000|2022-05-09 15:43:30|8556.2|8555.3|8556|8555.1|8556.4|8555.5|8556|8555.1|19
1652111020000|2022-05-09 15:43:40|8556.2|8555.3|8556.4|8555.5|8556.5|8555.6|8556|8555.1|24
1652111030000|2022-05-09 15:43:50|8556.5|8555.6|8556.4|8555.5|8556.7|8555.7|8555.9|8555|29
1652111040000|2022-05-09 15:44:00|8556.8|8555.3|8556.6|8555.7|8556.9|8555.8|8556.4|8555.2|21
1652111050000|2022-05-09 15:44:10|8556.7|8555.8|8557|8556.1|8557|8556.1|8556.2|8555|20
1652111060000|2022-05-09 15:44:20|8557.2|8556.3|8557|8555.5|8557.5|8556.4|8556.7|8555.5|20
1652111070000|2022-05-09 15:44:30|8557.1|8555.6|8556.6|8555.7|8557.1|8555.9|8556.6|8555.5|16
1652111080000|2022-05-09 15:44:40|8556.7|8555.8|8557.1|8556.2|8557.1|8556.2|8556.6|8555.7|18
1652111090000|2022-05-09 15:44:50|8557|8556.1|8557.1|8556.2|8557.2|8556.3|8556.9|8556|20
1652111100000|2022-05-09 15:45:00|8557.2|8556.3|8557.4|8556.5|8557.5|8556.6|8557|8556.1|15
1652111110000|2022-05-09 15:45:10|8557.3|8556.4|8557.6|8556.7|8557.7|8556.8|8557.1|8556.1|26
1652111120000|2022-05-09 15:45:20|8557.7|8556.8|8557.5|8556.6|8558|8556.8|8557.4|8556.4|25
1652111130000|2022-05-09 15:45:30|8557.8|8556.3|8557.3|8556.4|8557.9|8556.9|8557.2|8556.3|34
1652111140000|2022-05-09 15:45:40|8557.2|8556.3|8556.8|8555.9|8557.4|8556.3|8556.8|8555.9|14
1652111150000|2022-05-09 15:45:50|8556.9|8556|8557|8556.1|8557.2|8556.1|8556.5|8555.2|31
1652111160000|2022-05-09 15:46:00|8556.8|8555.9|8555.9|8555|8556.9|8556|8555.6|8554.7|29
1652111170000|2022-05-09 15:46:10|8555.8|8554.9|8554.1|8553.2|8555.9|8555|8554.1|8553.2|28
1652111180000|2022-05-09 15:46:20|8554|8553.1|8553.8|8552.9|8554.5|8553.6|8553.8|8552.9|33
1652111190000|2022-05-09 15:46:30|8553.9|8553|8554|8553.1|8554.1|8553.2|8553.7|8552.8|26
1652111200000|2022-05-09 15:46:40|8554.1|8553.2|8554.2|8553.3|8554.5|8553.6|8553.9|8553|30
1652111210000|2022-05-09 15:46:50|8554|8553.1|8554|8553.1|8554.1|8553.2|8553.7|8552.8|20
1652111220000|2022-05-09 15:47:00|8554.1|8553.2|8553.9|8553|8554.6|8553.7|8553.7|8552.8|36
1652111230000|2022-05-09 15:47:10|8553.8|8552.9|8553.4|8552.5|8554.3|8553.4|8553.2|8552|39
1652111240000|2022-05-09 15:47:20|8553.6|8552.7|8553.2|8552.3|8553.9|8552.7|8553.1|8552|33
1652111250000|2022-05-09 15:47:30|8553.1|8552.2|8553|8551.5|8553.3|8552.2|8552.5|8551.4|26
1652111260000|2022-05-09 15:47:40|8552.9|8551.4|8552.7|8551.8|8553.3|8552|8552.5|8551.4|25
1652111270000|2022-05-09 15:47:50|8552.8|8551.9|8553.2|8552.3|8553.6|8552.3|8552.6|8551.5|18
1652111280000|2022-05-09 15:48:00|8553.3|8552.4|8552.6|8551.7|8553.8|8552.6|8552.6|8551.7|20
1652111290000|2022-05-09 15:48:10|8552.5|8551.6|8552.3|8551.4|8552.7|8551.8|8552.1|8551.2|29
1652111300000|2022-05-09 15:48:20|8552.2|8551.3|8554.7|8553.8|8555.8|8554.3|8552.2|8551.3|40
1652111310000|2022-05-09 15:48:30|8554.9|8554|8555.6|8554.7|8556|8554.8|8554.9|8553.7|42
1652111320000|2022-05-09 15:48:40|8555.7|8554.8|8555.5|8554|8556.2|8555|8555|8553.8|29
1652111330000|2022-05-09 15:48:50|8555.4|8553.9|8556.6|8555.7|8556.9|8555.7|8555.1|8553.9|38
1652111340000|2022-05-09 15:49:00|8556.5|8555.6|8557.3|8556.4|8557.8|8556.6|8556.5|8555.6|39
1652111350000|2022-05-09 15:49:10|8557.6|8556.1|8557.4|8556.5|8557.6|8556.5|8557.1|8555.9|15
1652111360000|2022-05-09 15:49:20|8557.3|8556.4|8557|8556.1|8557.4|8556.5|8556.9|8556|16
1652111370000|2022-05-09 15:49:30|8557.1|8556.2|8556.2|8555.3|8557.1|8556.2|8556.1|8555|14
1652111380000|2022-05-09 15:49:40|8556.1|8555.2|8555.9|8555|8556.4|8555.5|8555.7|8554.8|17
1652111390000|2022-05-09 15:49:50|8555.8|8554.9|8555.4|8554.5|8555.9|8555|8555.4|8554.5|19
1652111400000|2022-05-09 15:50:00|8555.6|8554.7|8555.2|8554.3|8555.7|8554.8|8555|8554.1|28
1652111410000|2022-05-09 15:50:10|8555.4|8553.9|8555.5|8554.6|8555.5|8554.6|8554.9|8553.7|26
1652111420000|2022-05-09 15:50:20|8555.7|8554.8|8555.5|8554.6|8556.1|8554.8|8555.3|8554.4|20
1652111430000|2022-05-09 15:50:30|8555.4|8554.5|8556|8555.1|8556.1|8555.2|8555.4|8554.3|30
1652111440000|2022-05-09 15:50:40|8555.9|8555|8555.5|8554.6|8556|8555.1|8555.4|8554.5|26
1652111450000|2022-05-09 15:50:50|8555.4|8554.5|8556.1|8555.2|8556.2|8555.3|8555.4|8554.2|29
1652111460000|2022-05-09 15:51:00|8556|8555.1|8556.6|8555.7|8556.8|8555.9|8556|8554.9|36
1652111470000|2022-05-09 15:51:10|8556.7|8555.8|8556.4|8555.5|8556.8|8555.9|8556|8555.1|28
1652111480000|2022-05-09 15:51:20|8556.5|8555.6|8556.7|8555.8|8556.8|8555.9|8556.2|8555.3|15
1652111490000|2022-05-09 15:51:30|8556.6|8555.7|8557|8556.1|8557.3|8556.4|8556.6|8555.7|33
1652111500000|2022-05-09 15:51:40|8557.1|8556.2|8557.8|8556.9|8557.8|8556.9|8557|8556.1|26
1652111510000|2022-05-09 15:51:50|8557.7|8556.8|8557.6|8556.7|8558.1|8557.2|8557.6|8556.7|21
1652111520000|2022-05-09 15:52:00|8557.7|8556.8|8555.7|8554.8|8557.7|8556.8|8555.5|8554.6|36
1652111530000|2022-05-09 15:52:10|8555.6|8554.7|8555.5|8554.6|8555.7|8554.8|8554.9|8553.8|25
1652111540000|2022-05-09 15:52:20|8555.6|8554.7|8555.5|8554|8555.9|8554.7|8555|8553.9|29
1652111550000|2022-05-09 15:52:30|8555.4|8553.9|8554.9|8554|8555.5|8554.3|8554.9|8553.9|25
1652111560000|2022-05-09 15:52:40|8555|8554.1|8555.2|8554.3|8555.6|8554.4|8554.6|8553.5|24
1652111570000|2022-05-09 15:52:50|8555.3|8554.4|8556|8555.1|8556.7|8555.7|8555.3|8554.2|25
1652111580000|2022-05-09 15:53:00|8556.1|8555.2|8556.5|8555|8556.6|8555.3|8555.6|8554.7|26
1652111590000|2022-05-09 15:53:10|8556.2|8555.3|8556.5|8555|8557.1|8555.9|8556.1|8554.9|20
1652111600000|2022-05-09 15:53:20|8556.4|8554.9|8555.3|8554.4|8556.5|8555.2|8555.3|8554.4|17
1652111610000|2022-05-09 15:53:30|8555.2|8554.3|8555.4|8554.5|8555.7|8554.5|8555.2|8554.1|15
1652111620000|2022-05-09 15:53:40|8555.5|8554.6|8556.6|8555.7|8556.7|8555.8|8555.5|8554.6|22
1652111630000|2022-05-09 15:53:50|8556.5|8555.6|8556.3|8555.4|8556.6|8555.7|8555.9|8554.8|15
1652111640000|2022-05-09 15:54:00|8556.4|8555.5|8557|8556.1|8557.4|8556.2|8556.3|8555.4|27
1652111650000|2022-05-09 15:54:10|8557.1|8556.2|8558|8557.1|8558.1|8557.2|8557.1|8556.2|16
1652111660000|2022-05-09 15:54:20|8558.1|8557.2|8558.4|8557.5|8558.6|8557.7|8557.9|8556.8|27
1652111670000|2022-05-09 15:54:30|8558.3|8557.4|8558.5|8557.6|8558.7|8557.8|8558.2|8557.3|24
1652111680000|2022-05-09 15:54:40|8558.4|8557.5|8557.9|8557|8558.4|8557.5|8557.9|8557|22
1652111690000|2022-05-09 15:54:50|8557.6|8556.7|8557.7|8556.8|8557.8|8556.9|8557.5|8556.6|16
1652111700000|2022-05-09 15:55:00|8557.6|8556.7|8557.5|8556.6|8557.7|8556.8|8557.2|8556.3|14
1652111710000|2022-05-09 15:55:10|8557.6|8556.7|8557.6|8556.7|8557.7|8556.8|8557.1|8556.2|21
1652111720000|2022-05-09 15:55:20|8557.8|8556.9|8557.2|8556.3|8557.8|8556.9|8556.6|8555.7|28
1652111730000|2022-05-09 15:55:30|8557.3|8556.4|8556.3|8555.4|8557.3|8556.4|8556.1|8555.2|20
1652111740000|2022-05-09 15:55:40|8556.2|8555.3|8556.6|8555.7|8557|8556.1|8555.8|8554.9|25
1652111750000|2022-05-09 15:55:50|8556.7|8555.8|8556.4|8555.5|8556.9|8556|8556.4|8555.5|23
1652111760000|2022-05-09 15:56:00|8556.5|8555.6|8556.5|8555.6|8556.6|8555.7|8556.3|8555.4|11
1652111770000|2022-05-09 15:56:10|8556.6|8555.7|8556.8|8555.9|8556.8|8555.9|8556.5|8555.6|16
1652111780000|2022-05-09 15:56:20|8556.7|8555.8|8556.1|8555.2|8557.1|8555.9|8556.1|8555.2|24
1652111790000|2022-05-09 15:56:30|8556.3|8555.4|8556.7|8555.8|8556.7|8555.8|8556.3|8555.4|9
1652111800000|2022-05-09 15:56:40|8556.5|8555.6|8557.1|8556.2|8557.1|8556.2|8556.5|8555.6|17
1652111810000|2022-05-09 15:56:50|8557.3|8556.4|8557|8556.1|8557.4|8556.4|8556.9|8555.7|34
1652111820000|2022-05-09 15:57:00|8557.4|8555.9|8558.4|8557.5|8558.5|8557.6|8556.9|8555.9|29
1652111830000|2022-05-09 15:57:10|8558.5|8557.6|8558.6|8557.7|8559.2|8558|8558.2|8557.3|34
1652111840000|2022-05-09 15:57:20|8558.5|8557.6|8559.1|8558.2|8559.2|8558.3|8558.4|8557.5|28
1652111850000|2022-05-09 15:57:30|8559.6|8558.7|8559|8558.1|8559.7|8558.8|8559|8558.1|20
1652111860000|2022-05-09 15:57:40|8559.1|8558.2|8559.1|8558.2|8559.1|8558.2|8558.9|8558|15
1652111870000|2022-05-09 15:57:50|8559|8558.1|8559.6|8558.7|8559.7|8558.8|8558.8|8557.9|24
1652111880000|2022-05-09 15:58:00|8559.5|8558.6|8558.6|8557.7|8559.6|8558.7|8558.5|8557.6|28
1652111890000|2022-05-09 15:58:10|8558.5|8557.6|8558.6|8557.7|8559|8557.9|8558.5|8557.5|15
1652111900000|2022-05-09 15:58:20|8558.5|8557.6|8558.2|8557.3|8558.9|8557.8|8558.1|8557.2|23
1652111910000|2022-05-09 15:58:30|8558.4|8556.9|8557.8|8556.9|8558.4|8557.1|8557.5|8556.5|23
1652111920000|2022-05-09 15:58:40|8557.7|8556.8|8558|8557.1|8558.2|8557.3|8557.4|8556.5|18
1652111930000|2022-05-09 15:58:50|8557.9|8557|8558|8557.1|8558.5|8557.3|8557.7|8556.8|23
1652111940000|2022-05-09 15:59:00|8557.9|8557|8558|8557.1|8558.6|8557.5|8557.8|8556.9|23
1652111950000|2022-05-09 15:59:10|8557.9|8557|8558.1|8557.2|8558.2|8557.3|8557.8|8556.9|25
1652111960000|2022-05-09 15:59:20|8558|8557.1|8558.7|8557.8|8558.8|8557.9|8558|8557.1|31
1652111970000|2022-05-09 15:59:30|8558.8|8557.9|8559.2|8558.3|8559.8|8558.7|8558.7|8557.8|28
1652111980000|2022-05-09 15:59:40|8559.1|8558.2|8560.1|8559.2|8560.1|8559.2|8559.1|8558.2|29
1652111990000|2022-05-09 15:59:50|8560|8559.1|8559.5|8558.6|8560.2|8559.3|8559|8557.9|24
1652112000000|2022-05-09 16:00:00|8559.4|8558.5|8559.8|8558.9|8559.9|8559|8559.4|8558.5|17
1652112010000|2022-05-09 16:00:10|8559.9|8559|8560.2|8559.3|8560.8|8559.8|8559.9|8559|28
1652112020000|2022-05-09 16:00:20|8560.1|8559.2|8560.2|8559.3|8560.2|8559.3|8559.7|8558.8|15
1652112030000|2022-05-09 16:00:30|8560.1|8559.2|8560.3|8559.4|8560.5|8559.4|8560.1|8559|15
1652112040000|2022-05-09 16:00:40|8560.4|8559.5|8560.1|8559.2|8560.4|8559.5|8559.9|8559|14
1652112050000|2022-05-09 16:00:50|8560.2|8559.3|8560.4|8559.5|8560.4|8559.5|8560.2|8559.3|13
1652112060000|2022-05-09 16:01:00|8560.3|8559.4|8560.3|8559.4|8560.5|8559.6|8560.1|8559.2|16
1652112070000|2022-05-09 16:01:10|8560.1|8559.2|8560.2|8559.3|8560.5|8559.6|8560.1|8559.2|22
1652112080000|2022-05-09 16:01:20|8560.1|8559.2|8560.3|8559.4|8560.3|8559.4|8560.1|8559.2|5
1652112090000|2022-05-09 16:01:30|8560.2|8559.3|8562.6|8561.7|8562.6|8561.7|8560.1|8559.2|22
1652112100000|2022-05-09 16:01:40|8562.5|8561.6|8563.7|8562.2|8563.8|8562.6|8562.4|8561.2|36
1652112110000|2022-05-09 16:01:50|8563.6|8562.1|8564.9|8563.4|8565.3|8563.8|8563.3|8562.1|42
1652112120000|2022-05-09 16:02:00|8565.1|8563.6|8564.1|8563.2|8565.3|8564|8564|8562.9|35
1652112130000|2022-05-09 16:02:10|8564.3|8562.8|8564.1|8563.2|8564.4|8563.2|8563.4|8562.4|37
1652112140000|2022-05-09 16:02:20|8564|8563.1|8563.8|8562.3|8564.4|8563.2|8563.4|8562.3|35
1652112150000|2022-05-09 16:02:30|8563.6|8562.7|8563.5|8562|8563.7|8562.8|8563.1|8562|33
1652112160000|2022-05-09 16:02:40|8563.4|8561.9|8562.7|8561.2|8563.4|8562.2|8562.4|8561.2|23
1652112170000|2022-05-09 16:02:50|8562.6|8561.1|8562.1|8561.2|8562.6|8561.7|8562.1|8560.9|25
1652112180000|2022-05-09 16:03:00|8562.2|8561.3|8562.2|8561.3|8562.5|8561.4|8562|8560.9|19
1652112190000|2022-05-09 16:03:10|8562.5|8561|8561.9|8561|8562.5|8561.2|8561.7|8560.8|16
1652112200000|2022-05-09 16:03:20|8562|8561.1|8562.8|8561.9|8562.8|8561.9|8562|8561.1|23
1652112210000|2022-05-09 16:03:30|8562.7|8561.8|8564.2|8562.7|8564.2|8563|8562.7|8561.8|29
1652112220000|2022-05-09 16:03:40|8564.1|8562.6|8563.5|8562.6|8564.1|8562.7|8563.1|8561.9|32
1652112230000|2022-05-09 16:03:50|8563.6|8562.7|8563.6|8562.7|8564|8562.8|8563.4|8562.3|22
1652112240000|2022-05-09 16:04:00|8563.5|8562.6|8564|8563.1|8564.1|8563.2|8563.5|8562.6|22
1652112250000|2022-05-09 16:04:10|8564.3|8562.8|8563.5|8562.6|8564.3|8563|8563.5|8562.6|11
1652112260000|2022-05-09 16:04:20|8563.4|8562.5|8562.8|8561.9|8563.5|8562.6|8562.8|8561.9|7
1652112270000|2022-05-09 16:04:30|8562.7|8561.8|8562.7|8561.2|8562.8|8561.9|8562.5|8561.2|10
1652112280000|2022-05-09 16:04:40|8562.5|8561.6|8562.6|8561.7|8562.8|8561.9|8562.3|8561.4|14
1652112290000|2022-05-09 16:04:50|8562.7|8561.8|8561.9|8561|8562.7|8561.8|8561.9|8561|20
1652112300000|2022-05-09 16:05:00|8562|8561.1|8561.9|8561|8562|8561.1|8561.8|8560.9|8
1652112310000|2022-05-09 16:05:10|8561.8|8560.9|8562.2|8561.3|8562.3|8561.4|8561.8|8560.9|10
1652112320000|2022-05-09 16:05:20|8562.3|8561.4|8562.4|8561.5|8562.4|8561.5|8562.1|8561.2|16
1652112330000|2022-05-09 16:05:30|8562.2|8561.3|8562.1|8561.2|8562.5|8561.5|8562.1|8561|24
1652112340000|2022-05-09 16:05:40|8562|8561.1|8562.6|8561.7|8562.8|8561.9|8562|8561.1|22
1652112350000|2022-05-09 16:05:50|8562.5|8561.6|8562.5|8561.6|8562.9|8561.8|8562.4|8561.3|15
1652112360000|2022-05-09 16:06:00|8562.4|8561.5|8561.8|8560.9|8562.5|8561.6|8561.8|8560.9|15
1652112370000|2022-05-09 16:06:10|8561.9|8561|8561.8|8560.3|8561.9|8561|8561.4|8560.3|15
1652112380000|2022-05-09 16:06:20|8561.5|8560.6|8561.5|8560.6|8562.3|8561.1|8561.5|8560.3|20
1652112390000|2022-05-09 16:06:30|8561.6|8560.7|8561.5|8560.6|8561.9|8560.7|8561.2|8560.1|30
1652112400000|2022-05-09 16:06:40|8561.6|8560.7|8562.1|8561.2|8562.4|8561.5|8561.5|8560.2|25
1652112410000|2022-05-09 16:06:50|8562.2|8561.3|8562.1|8561.2|8562.7|8561.8|8562|8560.8|31
1652112420000|2022-05-09 16:07:00|8562|8561.1|8561.1|8560.2|8562.1|8561.2|8561|8560.1|24
1652112430000|2022-05-09 16:07:10|8561|8560.1|8561.1|8560.2|8561.4|8560.2|8561|8559.8|11
1652112440000|2022-05-09 16:07:20|8561.5|8560|8560.2|8559.3|8561.5|8560.3|8560.1|8559|36
1652112450000|2022-05-09 16:07:30|8560.1|8559.2|8560.3|8559.4|8560.8|8559.9|8560.1|8559.2|29
1652112460000|2022-05-09 16:07:40|8560.5|8559.6|8560.6|8559.7|8560.8|8559.8|8560.4|8559.2|20
1652112470000|2022-05-09 16:07:50|8560.4|8559.5|8560.1|8559.2|8560.5|8559.6|8560.1|8558.9|16
1652112480000|2022-05-09 16:08:00|8560.3|8559.4|8560.1|8559.2|8560.8|8559.7|8560.1|8559.2|20
1652112490000|2022-05-09 16:08:10|8560.4|8558.9|8560.8|8559.9|8560.8|8559.9|8560.1|8558.9|30
1652112500000|2022-05-09 16:08:20|8560.7|8559.8|8560.9|8560|8561|8560.1|8560.7|8559.8|14
1652112510000|2022-05-09 16:08:30|8561|8560.1|8561.5|8560.6|8561.8|8560.9|8561|8560.1|29
1652112520000|2022-05-09 16:08:40|8561.6|8560.7|8561.9|8561|8562|8561.1|8561.4|8560.5|25
1652112530000|2022-05-09 16:08:50|8561.8|8560.9|8561.6|8560.7|8562.2|8561.1|8561.6|8560.7|21
1652112540000|2022-05-09 16:09:00|8561.5|8560.6|8561.1|8560.2|8561.5|8560.6|8560.9|8560|13
1652112550000|2022-05-09 16:09:10|8561|8560.1|8561.1|8560.2|8561.3|8560.4|8561|8560.1|16
1652112560000|2022-05-09 16:09:20|8561.2|8560.3|8561.5|8560.6|8561.8|8560.7|8561.1|8560.1|28
1652112570000|2022-05-09 16:09:30|8561.3|8560.4|8561.7|8560.2|8561.7|8560.6|8561|8559.8|27
1652112580000|2022-05-09 16:09:40|8561.6|8560.1|8562.5|8561|8562.5|8561.2|8561.3|8560|24
1652112590000|2022-05-09 16:09:50|8562.6|8561.1|8562.8|8561.3|8562.8|8561.3|8561.9|8560.7|20
1652112600000|2022-05-09 16:10:00|8562.6|8561.7|8562.5|8561.6|8562.9|8562|8562|8560.8|32
1652112610000|2022-05-09 16:10:10|8562.6|8561.7|8563|8562.1|8563.5|8562.4|8562.5|8561.4|23
1652112620000|2022-05-09 16:10:20|8562.9|8562|8563.9|8562.4|8564|8562.9|8562.5|8561.6|32
1652112630000|2022-05-09 16:10:30|8563.6|8562.7|8563.6|8562.1|8563.8|8562.7|8563|8562|31
1652112640000|2022-05-09 16:10:40|8562.9|8562|8563|8562.1|8563.5|8562.6|8562.9|8562|26
1652112650000|2022-05-09 16:10:50|8562.9|8562|8562.3|8561.4|8562.9|8562|8562.3|8561.4|17
1652112660000|2022-05-09 16:11:00|8562.2|8561.3|8561.5|8560.6|8562.3|8561.4|8561.5|8560.6|24
1652112670000|2022-05-09 16:11:10|8561.6|8560.7|8561.7|8560.2|8561.8|8560.8|8561.3|8560.1|19
1652112680000|2022-05-09 16:11:20|8561.3|8560.4|8561.2|8559.7|8561.8|8560.6|8560.8|8559.7|27
1652112690000|2022-05-09 16:11:30|8561.1|8559.6|8561.6|8560.7|8562|8561.1|8560.9|8559.6|34
1652112700000|2022-05-09 16:11:40|8561.5|8560.6|8561.9|8560.4|8561.9|8560.8|8561.4|8560.1|19
1652112710000|2022-05-09 16:11:50|8562|8560.5|8561.3|8560.4|8562.2|8561.1|8561.1|8560|32
1652112720000|2022-05-09 16:12:00|8561.2|8560.3|8561.3|8560.4|8561.7|8560.5|8561.1|8560|22
1652112730000|2022-05-09 16:12:10|8561.4|8560.5|8562.1|8561.2|8562.3|8561.4|8561.3|8560.4|13
1652112740000|2022-05-09 16:12:20|8562|8561.1|8562.6|8561.7|8562.6|8561.7|8562|8561|32
1652112750000|2022-05-09 16:12:30|8562.5|8561.6|8562.2|8561.3|8562.5|8561.6|8562.1|8561.2|12
1652112760000|2022-05-09 16:12:40|8562.3|8561.4|8562.3|8561.4|8562.4|8561.5|8561.6|8560.5|23
1652112770000|2022-05-09 16:12:50|8562.4|8561.5|8564.1|8563.2|8564.2|8563.2|8562.3|8561.4|37
1652112780000|2022-05-09 16:13:00|8563.9|8563|8563.4|8562.5|8564.6|8563.6|8563.4|8562.5|46
1652112790000|2022-05-09 16:13:10|8563.5|8562.6|8564.1|8563.2|8564.6|8563.6|8563.5|8562.3|35
1652112800000|2022-05-09 16:13:20|8564.3|8563.4|8563.6|8562.7|8564.5|8563.6|8563.6|8562.7|35
1652112810000|2022-05-09 16:13:30|8563.7|8562.8|8564.2|8563.3|8564.6|8563.5|8563.6|8562.7|32
1652112820000|2022-05-09 16:13:40|8564.1|8563.2|8564.8|8563.9|8565|8564.1|8564.1|8563.2|27
1652112830000|2022-05-09 16:13:50|8564.9|8564|8564.5|8563.6|8564.9|8564|8564.2|8563|28
1652112840000|2022-05-09 16:14:00|8564.8|8563.3|8564.7|8563.8|8565|8564|8564.6|8563.3|32
1652112850000|2022-05-09 16:14:10|8564.4|8563.5|8564.5|8563.6|8564.8|8563.8|8564.2|8563|30
1652112860000|2022-05-09 16:14:20|8564.7|8563.8|8564.7|8563.8|8565|8564.1|8564.4|8563.5|33
1652112870000|2022-05-09 16:14:30|8564.8|8563.9|8565|8564.1|8565|8564.1|8564.7|8563.8|18
1652112880000|2022-05-09 16:14:40|8565.1|8564.2|8564|8563.1|8565.1|8564.2|8563.9|8562.9|31
1652112890000|2022-05-09 16:14:50|8563.9|8563|8563.9|8563|8564.5|8563.3|8563.7|8562.8|30
1652112900000|2022-05-09 16:15:00|8564|8563.1|8564.2|8563.3|8564.6|8563.6|8563.6|8562.7|30
1652112910000|2022-05-09 16:15:10|8564.1|8563.2|8564.5|8563.6|8564.7|8563.8|8564.1|8563.2|23
1652112920000|2022-05-09 16:15:20|8564.4|8563.5|8563.9|8563|8564.4|8563.5|8563.6|8562.7|30
1652112930000|2022-05-09 16:15:30|8564|8563.1|8564.2|8563.3|8564.3|8563.4|8563.7|8562.8|25
1652112940000|2022-05-09 16:15:40|8564.1|8563.2|8564.1|8563.2|8564.2|8563.3|8563.9|8563|15
1652112950000|2022-05-09 16:15:50|8564.2|8563.3|8564.7|8563.8|8564.7|8563.8|8564|8563.1|29
1652112960000|2022-05-09 16:16:00|8564.6|8563.7|8564.6|8563.7|8564.9|8564|8564.4|8563.5|25
1652112970000|2022-05-09 16:16:10|8564.7|8563.8|8563.5|8562.6|8564.7|8563.8|8563.5|8562.6|30
1652112980000|2022-05-09 16:16:20|8563.6|8562.7|8563.3|8562.4|8563.8|8562.9|8563.2|8562|29
1652112990000|2022-05-09 16:16:30|8563.6|8562.1|8563.3|8562.4|8563.8|8562.6|8563.1|8562.1|19
1652113000000|2022-05-09 16:16:40|8563.2|8562.3|8564.1|8563.2|8564.1|8563.2|8563.1|8562|16
1652113010000|2022-05-09 16:16:50|8564.2|8563.3|8564|8563.1|8564.2|8563.3|8563.9|8563|11
1652113020000|2022-05-09 16:17:00|8564.1|8563.2|8564.1|8563.2|8564.2|8563.3|8564|8563.1|17
1652113030000|2022-05-09 16:17:10|8564.2|8563.3|8564.5|8563.6|8564.7|8563.8|8564.2|8563.3|17
1652113040000|2022-05-09 16:17:20|8564.6|8563.7|8564.2|8563.3|8564.7|8563.8|8564.2|8563.3|11
1652113050000|2022-05-09 16:17:30|8564.1|8563.2|8562.5|8561.6|8564.2|8563.3|8562.4|8561.5|35
1652113060000|2022-05-09 16:17:40|8562.8|8561.3|8560.9|8559.4|8562.9|8561.8|8560.4|8559|41
1652113070000|2022-05-09 16:17:50|8561|8559.5|8561.2|8560.3|8561.5|8560.3|8560.7|8559.3|35
1652113080000|2022-05-09 16:18:00|8561.1|8560.2|8561.6|8560.7|8562|8560.8|8561.1|8560|21
1652113090000|2022-05-09 16:18:10|8561.5|8560.6|8561.2|8560.3|8561.8|8560.9|8561.2|8560.3|24
1652113100000|2022-05-09 16:18:20|8561.1|8560.2|8560.9|8560|8561.3|8560.4|8560.7|8559.8|22
1652113110000|2022-05-09 16:18:30|8560.8|8559.9|8560.3|8559.4|8560.8|8559.9|8560.3|8559.4|12
1652113120000|2022-05-09 16:18:40|8560.2|8559.3|8559.8|8558.3|8560.3|8559.4|8559.4|8558.2|29
1652113130000|2022-05-09 16:18:50|8559.7|8558.2|8558.3|8557.4|8559.8|8558.7|8558.3|8557.2|21
1652113140000|2022-05-09 16:19:00|8558.6|8557.1|8558|8557.1|8558.6|8557.2|8557.9|8556.4|22
1652113150000|2022-05-09 16:19:10|8558.1|8557.2|8559.3|8557.8|8559.4|8558.2|8558.1|8557.2|23
1652113160000|2022-05-09 16:19:20|8559.6|8558.1|8559.5|8558.6|8559.8|8558.7|8559.3|8558.1|23
1652113170000|2022-05-09 16:19:30|8559.4|8558.5|8559.7|8558.8|8559.8|8558.9|8558.6|8557.7|29
1652113180000|2022-05-09 16:19:40|8559.5|8558.6|8559.4|8558.5|8559.8|8558.9|8559.2|8558|34
1652113190000|2022-05-09 16:19:50|8559.6|8558.7|8558|8557.1|8560.1|8559.2|8557.9|8557|32
1652113200000|2022-05-09 16:20:00|8558.2|8557.3|8558.7|8557.8|8558.7|8557.8|8557.4|8556.5|31
1652113210000|2022-05-09 16:20:10|8558.8|8557.9|8558.6|8557.7|8558.9|8558|8558.4|8557.5|26
1652113220000|2022-05-09 16:20:20|8558.7|8557.8|8559.8|8558.3|8559.8|8558.7|8558.3|8557.3|31
1652113230000|2022-05-09 16:20:30|8559.9|8558.4|8558.9|8558|8560.1|8559|8558.8|8557.9|41
1652113240000|2022-05-09 16:20:40|8558.8|8557.9|8558.5|8557.6|8559.2|8557.9|8558.4|8557.3|14
1652113250000|2022-05-09 16:20:50|8558.8|8557.3|8558.6|8557.7|8558.8|8557.7|8558.3|8557.3|17
1652113260000|2022-05-09 16:21:00|8558.5|8557.6|8557.8|8556.9|8558.6|8557.7|8557.8|8556.9|33
1652113270000|2022-05-09 16:21:10|8557.9|8557|8558.5|8557.6|8558.9|8558|8557.9|8557|33
1652113280000|2022-05-09 16:21:20|8558.6|8557.7|8559.4|8558.5|8559.5|8558.6|8558.5|8557.6|35
1652113290000|2022-05-09 16:21:30|8559.5|8558.6|8559.4|8558.5|8560.1|8558.8|8559.3|8558.2|26
1652113300000|2022-05-09 16:21:40|8559.3|8558.4|8558.9|8558|8559.7|8558.6|8558.7|8557.6|40
1652113310000|2022-05-09 16:21:50|8558.8|8557.9|8559|8558.1|8559.2|8558.1|8558.6|8557.3|29
1652113320000|2022-05-09 16:22:00|8559.1|8558.2|8559.7|8558.2|8559.7|8558.6|8559|8558.1|21
1652113330000|2022-05-09 16:22:10|8559.4|8558.5|8559.4|8558.5|8559.8|8558.6|8559.2|8558|22
1652113340000|2022-05-09 16:22:20|8559.3|8558.4|8559|8558.1|8559.5|8558.4|8558.9|8557.8|28
1652113350000|2022-05-09 16:22:30|8558.9|8558|8558.9|8558|8559.2|8558.1|8558.8|8557.5|30
1652113360000|2022-05-09 16:22:40|8559|8558.1|8558.8|8557.3|8559.3|8558.4|8558.4|8557.2|29
1652113370000|2022-05-09 16:22:50|8558.9|8557.4|8559|8558.1|8559.3|8558.1|8558.6|8557.2|19
1652113380000|2022-05-09 16:23:00|8559.1|8558.2|8559.1|8558.2|8559.2|8558.3|8558.8|8557.9|20
1652113390000|2022-05-09 16:23:10|8559|8558.1|8558.7|8557.8|8559.3|8558.4|8558.6|8557.5|30
1652113400000|2022-05-09 16:23:20|8558.8|8557.9|8559|8558.1|8559.1|8558.2|8558.3|8557.4|34
1652113410000|2022-05-09 16:23:30|8559.1|8558.2|8558.7|8557.8|8559.3|8558.4|8558.7|8557.8|28
1652113420000|2022-05-09 16:23:40|8558.5|8557.6|8558.6|8557.7|8558.8|8557.8|8558.2|8557.2|25
1652113430000|2022-05-09 16:23:50|8558.5|8557.6|8557.3|8556.4|8558.6|8557.7|8557.3|8556.2|19
1652113440000|2022-05-09 16:24:00|8557.2|8556.3|8557.2|8555.7|8557.4|8556.4|8556.7|8555.5|25
1652113450000|2022-05-09 16:24:10|8557.1|8556.2|8557.8|8556.9|8557.8|8556.9|8557.1|8555.7|26
1652113460000|2022-05-09 16:24:20|8557.7|8556.8|8557.2|8556.3|8557.7|8556.8|8557.1|8556.2|27
1652113470000|2022-05-09 16:24:30|8557.3|8556.4|8556.8|8555.9|8557.3|8556.4|8556.7|8555.8|22
1652113480000|2022-05-09 16:24:40|8556.5|8555.6|8556.9|8556|8556.9|8556|8556.5|8555.6|15
1652113490000|2022-05-09 16:24:50|8556.8|8555.9|8557.1|8556.2|8557.2|8556.3|8556.8|8555.9|20
1652113500000|2022-05-09 16:25:00|8557|8556.1|8556.6|8555.7|8557.1|8556.2|8556.4|8555.5|34
1652113510000|2022-05-09 16:25:10|8556.7|8555.8|8557.3|8556.4|8557.3|8556.4|8555.9|8555|30
1652113520000|2022-05-09 16:25:20|8557.2|8556.3|8557.3|8555.8|8557.4|8556.4|8556.4|8555.2|38
1652113530000|2022-05-09 16:25:30|8557.2|8555.7|8556.6|8555.7|8557.4|8556.1|8556.5|8555.4|24
1652113540000|2022-05-09 16:25:40|8556.8|8555.3|8556.6|8555.1|8556.8|8555.6|8556|8555.1|30
1652113550000|2022-05-09 16:25:50|8556.5|8555|8556.8|8555.9|8557.5|8556.2|8556.2|8555|40
1652113560000|2022-05-09 16:26:00|8557.1|8555.6|8557|8556.1|8557.7|8556.6|8556.7|8555.6|29
1652113570000|2022-05-09 16:26:10|8556.9|8556|8556.6|8555.7|8557|8556|8556.5|8555.4|22
1652113580000|2022-05-09 16:26:20|8556.7|8555.8|8557.3|8556.4|8557.7|8556.4|8556.7|8555.4|32
1652113590000|2022-05-09 16:26:30|8557.2|8556.3|8556.9|8556|8557.6|8556.4|8556.9|8556|24
1652113600000|2022-05-09 16:26:40|8557|8556.1|8557|8556.1|8557.4|8556.2|8556.8|8555.7|19
1652113610000|2022-05-09 16:26:50|8556.9|8556|8557|8556.1|8557.3|8556.4|8556.9|8556|22
1652113620000|2022-05-09 16:27:00|8557.2|8556.3|8556.9|8556|8557.5|8556.5|8556.9|8556|26
1652113630000|2022-05-09 16:27:10|8557|8556.1|8557|8556.1|8557.1|8556.2|8557|8556.1|19
1652113640000|2022-05-09 16:27:20|8557.1|8556.2|8557.4|8556.5|8557.7|8556.8|8557.1|8556.2|21
1652113650000|2022-05-09 16:27:30|8557.3|8556.4|8557.3|8556.4|8557.8|8556.6|8557.2|8556.1|27
1652113660000|2022-05-09 16:27:40|8557.2|8556.3|8557.5|8556.6|8557.8|8556.7|8557|8556.1|20
1652113670000|2022-05-09 16:27:50|8557.4|8556.5|8557.5|8556.6|8557.8|8556.7|8557.4|8556.3|17
1652113680000|2022-05-09 16:28:00|8557.7|8556.8|8557.7|8556.8|8557.9|8557|8557.3|8556.4|23
1652113690000|2022-05-09 16:28:10|8557.6|8556.7|8557.4|8556.5|8557.8|8556.9|8557.4|8556.5|23
1652113700000|2022-05-09 16:28:20|8557.3|8556.4|8557.7|8556.8|8558.1|8557.2|8557.3|8556.4|28
1652113710000|2022-05-09 16:28:30|8557.8|8556.9|8558.3|8557.4|8558.3|8557.4|8557.7|8556.8|21
1652113720000|2022-05-09 16:28:40|8558.2|8557.3|8558.6|8557.7|8558.6|8557.7|8558.1|8557.2|22
1652113730000|2022-05-09 16:28:50|8558.9|8557.4|8558.4|8557.5|8558.9|8557.7|8558.1|8557.1|21
1652113740000|2022-05-09 16:29:00|8558.3|8557.4|8559.3|8557.8|8559.3|8558.2|8558.3|8557.4|25
1652113750000|2022-05-09 16:29:10|8559.4|8557.9|8558.7|8557.8|8559.4|8558.2|8558.7|8557.8|20
1652113760000|2022-05-09 16:29:20|8558.6|8557.7|8558.1|8557.2|8558.8|8557.7|8558.1|8556.9|22
1652113770000|2022-05-09 16:29:30|8558.3|8557.4|8557.6|8556.7|8558.5|8557.4|8557.6|8556.3|27
1652113780000|2022-05-09 16:29:40|8557.5|8556.6|8557.5|8556.6|8557.7|8556.8|8557.2|8556.3|22
1652113790000|2022-05-09 16:29:50|8557.6|8556.7|8557.8|8556.9|8558|8557.1|8557.5|8556.6|18
1652113800000|2022-05-09 16:30:00|8557.7|8556.8|8557.8|8556.9|8558.3|8557.3|8557.7|8556.7|27
1652113810000|2022-05-09 16:30:10|8557.9|8557|8557.2|8556.3|8557.9|8557|8557.2|8556.3|32
1652113820000|2022-05-09 16:30:20|8557.3|8556.4|8557|8556.1|8557.3|8556.4|8556.9|8556|16
1652113830000|2022-05-09 16:30:30|8556.9|8556|8557.1|8556.2|8557.1|8556.2|8556.9|8556|19
1652113840000|2022-05-09 16:30:40|8557|8556.1|8557.6|8556.7|8558|8557|8557|8556.1|19
1652113850000|2022-05-09 16:30:50|8557.7|8556.8|8557.3|8556.4|8558.1|8557.2|8557.3|8556.4|30
1652113860000|2022-05-09 16:31:00|8557.4|8556.5|8557.2|8556.3|8557.5|8556.6|8557|8556.1|27
1652113870000|2022-05-09 16:31:10|8557.3|8556.4|8557.5|8556.6|8558|8557.1|8557.2|8556.3|23
1652113880000|2022-05-09 16:31:20|8557.4|8556.5|8557|8556.1|8557.4|8556.5|8556.5|8555.4|31
1652113890000|2022-05-09 16:31:30|8557.2|8556.3|8557.3|8556.4|8557.3|8556.4|8556.9|8556|16
1652113900000|2022-05-09 16:31:40|8557.2|8556.3|8556.5|8555.6|8557.2|8556.3|8556.5|8555.6|20
1652113910000|2022-05-09 16:31:50|8556.6|8555.7|8555.1|8554.2|8556.6|8555.7|8555.1|8554.2|28
1652113920000|2022-05-09 16:32:00|8555.2|8554.3|8555.1|8554.2|8555.6|8554.5|8555.1|8553.9|28
1652113930000|2022-05-09 16:32:10|8555.3|8554.4|8555|8554.1|8555.6|8554.5|8555|8554.1|16
1652113940000|2022-05-09 16:32:20|8555.1|8554.2|8554.6|8553.7|8555.3|8554.4|8554.6|8553.7|25
1652113950000|2022-05-09 16:32:30|8554.4|8553.5|8554.4|8553.5|8554.7|8553.8|8554.1|8553.2|29
1652113960000|2022-05-09 16:32:40|8554.3|8553.4|8553.9|8553|8554.3|8553.4|8553.8|8552.6|32
1652113970000|2022-05-09 16:32:50|8554|8553.1|8553.8|8552.9|8554|8553.1|8553.8|8552.9|18
1652113980000|2022-05-09 16:33:00|8553.7|8552.8|8553.1|8552.2|8553.7|8552.8|8552.9|8551.7|31
1652113990000|2022-05-09 16:33:10|8553.2|8552.3|8553.2|8552.3|8553.4|8552.5|8552.9|8551.8|24
1652114000000|2022-05-09 16:33:20|8553|8552.1|8554.3|8553.4|8554.4|8553.5|8553|8552.1|26
1652114010000|2022-05-09 16:33:30|8554.4|8553.5|8556.1|8554.6|8556.1|8554.8|8554.3|8553.4|35
1652114020000|2022-05-09 16:33:40|8556.2|8554.7|8556.2|8555.3|8556.8|8555.6|8556.2|8554.7|33
1652114030000|2022-05-09 16:33:50|8556.3|8555.4|8556.2|8555.3|8556.3|8555.4|8556|8555.1|14
1652114040000|2022-05-09 16:34:00|8556.1|8555.2|8555.3|8554.4|8556.2|8555.2|8555.3|8554.1|29
1652114050000|2022-05-09 16:34:10|8555.2|8554.3|8554.6|8553.7|8555.4|8554.4|8554.6|8553.7|17
1652114060000|2022-05-09 16:34:20|8554.3|8553.4|8554.5|8553.6|8554.7|8553.6|8554.3|8553.2|18
1652114070000|2022-05-09 16:34:30|8554.6|8553.7|8554|8553.1|8554.6|8553.7|8554|8552.9|18
1652114080000|2022-05-09 16:34:40|8554.1|8553.2|8554.7|8553.8|8554.7|8553.8|8554.1|8553.2|22
1652114090000|2022-05-09 16:34:50|8554.6|8553.7|8555|8554.1|8555.2|8554.3|8554.6|8553.7|21
1652114100000|2022-05-09 16:35:00|8555.1|8554.2|8554.8|8553.9|8555.1|8554.2|8554.7|8553.6|15
1652114110000|2022-05-09 16:35:10|8554.9|8554|8555.7|8554.2|8555.9|8554.9|8554.8|8553.6|28
1652114120000|2022-05-09 16:35:20|8555.4|8554.5|8555|8554.1|8556.1|8554.8|8555|8553.8|30
1652114130000|2022-05-09 16:35:30|8554.9|8554|8555|8554.1|8555.3|8554.2|8554.7|8553.5|32
1652114140000|2022-05-09 16:35:40|8555.3|8553.8|8555.7|8554.8|8555.9|8555|8554.8|8553.6|37
1652114150000|2022-05-09 16:35:50|8556.1|8554.6|8556.3|8554.8|8556.4|8555.2|8555.7|8554.4|23
1652114160000|2022-05-09 16:36:00|8556.2|8554.7|8556.2|8554.7|8556.6|8555.1|8556.1|8554.6|23
1652114170000|2022-05-09 16:36:10|8556.3|8554.8|8556.2|8555.3|8556.5|8555.4|8556|8554.7|22
1652114180000|2022-05-09 16:36:20|8556.1|8555.2|8556|8555.1|8556.5|8555.3|8556|8554.8|14
1652114190000|2022-05-09 16:36:30|8556.1|8555.2|8556.2|8555.3|8556.3|8555.4|8556|8555.1|6
1652114200000|2022-05-09 16:36:40|8556.1|8555.2|8556.7|8555.2|8556.9|8555.6|8555.7|8554.8|37
1652114210000|2022-05-09 16:36:50|8556.5|8555|8556.7|8555.2|8556.8|8555.5|8556|8554.9|36
1652114220000|2022-05-09 16:37:00|8556.8|8555.3|8557.2|8556.3|8557.2|8556.3|8556.3|8555.2|37
1652114230000|2022-05-09 16:37:10|8557.1|8556.2|8557.6|8556.1|8557.6|8556.5|8557|8555.9|25
1652114240000|2022-05-09 16:37:20|8557.4|8556.5|8557.8|8556.3|8557.8|8556.8|8557.2|8556.2|24
1652114250000|2022-05-09 16:37:30|8557.5|8556|8557.5|8556|8557.6|8556.3|8557.1|8555.8|17
1652114260000|2022-05-09 16:37:40|8557.6|8556.1|8558.4|8557.5|8558.4|8557.5|8557.4|8556.1|33
1652114270000|2022-05-09 16:37:50|8558.3|8557.4|8558.1|8557.2|8558.9|8557.7|8557.8|8556.6|37
1652114280000|2022-05-09 16:38:00|8558.2|8557.3|8558.7|8557.8|8558.8|8557.9|8557.9|8556.6|22
1652114290000|2022-05-09 16:38:10|8558.6|8557.7|8559.5|8558.6|8559.5|8558.6|8558.5|8557.3|29
1652114300000|2022-05-09 16:38:20|8559.4|8558.5|8559.5|8558.6|8559.6|8558.7|8559|8558.1|19
1652114310000|2022-05-09 16:38:30|8559.4|8558.5|8559.5|8558.6|8559.7|8558.8|8559|8558.1|31
1652114320000|2022-05-09 16:38:40|8559.4|8558.5|8559.4|8558.5|8559.7|8558.6|8559.1|8558|14
1652114330000|2022-05-09 16:38:50|8559.3|8558.4|8559.6|8558.7|8559.6|8558.7|8559.1|8558.2|29
1652114340000|2022-05-09 16:39:00|8559.5|8558.6|8559.5|8558|8559.8|8558.9|8558.9|8557.7|30
1652114350000|2022-05-09 16:39:10|8559.2|8558.3|8559.7|8558.2|8559.8|8558.6|8559.2|8558|29
1652114360000|2022-05-09 16:39:20|8559.5|8558.6|8559.2|8558.3|8559.8|8558.6|8559.2|8558|24
1652114370000|2022-05-09 16:39:30|8559.3|8558.4|8558.9|8558|8559.4|8558.5|8558.9|8557.8|13
1652114380000|2022-05-09 16:39:40|8559|8558.1|8560.1|8558.6|8560.1|8558.7|8559|8558.1|32
1652114390000|2022-05-09 16:39:50|8560.3|8559.2|8560.6|8559.7|8560.6|8559.7|8560|8559|37
1652114400000|2022-05-09 16:40:00|8560.5|8559.6|8560.6|8559.7|8560.9|8559.8|8560.4|8559.2|34
1652114410000|2022-05-09 16:40:10|8560.5|8559.6|8560.8|8559.9|8561|8560.1|8560.5|8559.5|23
1652114420000|2022-05-09 16:40:20|8560.9|8560|8560.5|8559.6|8561.2|8560|8560.2|8559.3|27
1652114430000|2022-05-09 16:40:30|8560.6|8559.7|8560.4|8559.5|8560.6|8559.7|8560.4|8559.5|11
1652114440000|2022-05-09 16:40:40|8560.5|8559.6|8560.4|8559.5|8560.6|8559.7|8560.1|8559|25
1652114450000|2022-05-09 16:40:50|8560.1|8559.2|8560.7|8559.8|8560.9|8559.8|8559.9|8558.7|30
1652114460000|2022-05-09 16:41:00|8560.8|8559.9|8560.4|8559.5|8561|8559.9|8560.2|8559.3|23
1652114470000|2022-05-09 16:41:10|8560.3|8559.4|8560.9|8559.4|8561.3|8559.9|8560.2|8559.1|34
1652114480000|2022-05-09 16:41:20|8561|8559.5|8560.4|8559.5|8561|8559.9|8560.3|8559.4|20
1652114490000|2022-05-09 16:41:30|8560.5|8559.6|8560.8|8559.3|8560.8|8559.7|8560.2|8558.9|21
1652114500000|2022-05-09 16:41:40|8560.4|8559.5|8561.5|8560.6|8561.7|8560.6|8560.4|8559.3|29
1652114510000|2022-05-09 16:41:50|8561.6|8560.7|8561.1|8559.6|8561.8|8560.7|8560.8|8559.5|19
1652114520000|2022-05-09 16:42:00|8561.2|8559.7|8560.9|8560|8561.5|8560.4|8560.8|8559.7|15
1652114530000|2022-05-09 16:42:10|8561|8560.1|8560.8|8559.9|8561.4|8560.5|8560.8|8559.9|13
1652114540000|2022-05-09 16:42:20|8560.7|8559.8|8560.9|8560|8561.3|8560|8560.5|8559.4|22
1652114550000|2022-05-09 16:42:30|8560.8|8559.9|8561.3|8559.8|8561.4|8560.2|8560.8|8559.6|18
1652114560000|2022-05-09 16:42:40|8561.4|8559.9|8561.7|8560.2|8561.8|8560.4|8561.1|8559.9|18
1652114570000|2022-05-09 16:42:50|8561.8|8560.3|8561.2|8560.3|8562.2|8561|8561|8560.1|21
1652114580000|2022-05-09 16:43:00|8561.3|8560.4|8562.2|8561.3|8562.5|8561.4|8561.1|8560.2|35
1652114590000|2022-05-09 16:43:10|8562|8561.1|8562.5|8561.6|8562.8|8561.6|8561.8|8560.6|24
1652114600000|2022-05-09 16:43:20|8562.4|8561.5|8562.6|8561.1|8563|8561.7|8562.3|8561.1|23
1652114610000|2022-05-09 16:43:30|8562.3|8561.4|8561.5|8560.6|8562.6|8561.4|8561.5|8560.6|25
1652114620000|2022-05-09 16:43:40|8561.7|8560.8|8562.2|8560.7|8562.3|8561.1|8561.7|8560.7|12
1652114630000|2022-05-09 16:43:50|8562.3|8560.8|8562.4|8560.9|8562.5|8561.2|8562|8560.5|20
1652114640000|2022-05-09 16:44:00|8562.3|8560.8|8562.1|8561.2|8562.7|8561.5|8562|8560.8|22
1652114650000|2022-05-09 16:44:10|8562.4|8560.9|8562.5|8561|8562.6|8561.2|8562.1|8560.7|18
1652114660000|2022-05-09 16:44:20|8562.6|8561.1|8562.3|8561.4|8562.9|8562|8562.3|8561|18
1652114670000|2022-05-09 16:44:30|8562.4|8561.5|8562.5|8561.6|8562.9|8561.7|8562.3|8561.2|23
1652114680000|2022-05-09 16:44:40|8562.6|8561.7|8562.8|8561.3|8562.9|8561.7|8562.6|8561.1|8
1652114690000|2022-05-09 16:44:50|8563.1|8561.9|8563.1|8561.6|8563.2|8561.9|8563|8561.5|18
1652114700000|2022-05-09 16:45:00|8562.9|8562|8563.1|8562.2|8563.5|8562.3|8562.9|8561.5|19
1652114710000|2022-05-09 16:45:10|8563|8562.1|8562.5|8561.6|8563.4|8562.2|8562.5|8561.4|15
1652114720000|2022-05-09 16:45:20|8562.7|8561.8|8563.5|8562|8563.5|8562.1|8562.7|8561.5|20
1652114730000|2022-05-09 16:45:30|8563.4|8561.9|8563.4|8562.5|8563.7|8562.5|8563|8561.8|22
1652114740000|2022-05-09 16:45:40|8563.5|8562.6|8563.6|8562.1|8564.1|8562.9|8563|8562|21
1652114750000|2022-05-09 16:45:50|8563.5|8562|8563.5|8562|8563.6|8562.2|8563.1|8561.8|15
1652114760000|2022-05-09 16:46:00|8563.6|8562.1|8562.8|8561.3|8563.6|8562.3|8562.3|8561|14
1652114770000|2022-05-09 16:46:10|8562.7|8561.2|8562.7|8561.2|8562.9|8562|8562.4|8561|24
1652114780000|2022-05-09 16:46:20|8562.8|8561.3|8562|8560.5|8562.8|8561.5|8561.7|8560.5|30
1652114790000|2022-05-09 16:46:30|8562.1|8560.6|8562.6|8561.7|8563|8561.9|8562.1|8560.6|16
1652114800000|2022-05-09 16:46:40|8563|8561.5|8562.9|8562|8563.1|8562|8562.8|8561.4|11
1652114810000|2022-05-09 16:46:50|8562.8|8561.9|8562.5|8561.6|8563.2|8562|8562.4|8561.5|30
1652114820000|2022-05-09 16:47:00|8562.7|8561.8|8563.1|8561.6|8563.2|8562|8562.7|8561.6|11
1652114830000|2022-05-09 16:47:10|8563.2|8561.7|8563.2|8561.7|8563.2|8561.7|8563.1|8561.6|5
1652114840000|2022-05-09 16:47:20|8563.3|8561.8|8563.8|8562.9|8564|8562.9|8563|8561.8|30
1652114850000|2022-05-09 16:47:30|8563.7|8562.8|8564.1|8562.6|8564.1|8562.8|8563.4|8562.2|20
1652114860000|2022-05-09 16:47:40|8563.8|8562.9|8564.2|8562.7|8564.2|8563|8563.8|8562.6|8
1652114870000|2022-05-09 16:47:50|8564.1|8563.2|8564.3|8562.8|8564.6|8563.4|8563.9|8562.6|18
1652114880000|2022-05-09 16:48:00|8564|8563.1|8564.6|8563.7|8564.9|8563.8|8564|8562.9|24
1652114890000|2022-05-09 16:48:10|8564.7|8563.8|8564.8|8563.9|8565.1|8563.9|8564.7|8563.4|14
1652114900000|2022-05-09 16:48:20|8564.7|8563.8|8563.8|8562.9|8564.8|8563.9|8563.8|8562.8|17
1652114910000|2022-05-09 16:48:30|8564.1|8562.6|8563.7|8562.8|8564.5|8563.3|8563.7|8562.5|24
1652114920000|2022-05-09 16:48:40|8563.8|8562.9|8563.5|8562.6|8564.2|8563.1|8563.5|8562.3|28
1652114930000|2022-05-09 16:48:50|8563.7|8562.8|8563.2|8562.3|8563.7|8562.8|8563.2|8562.3|15
1652114940000|2022-05-09 16:49:00|8563.3|8562.4|8563.2|8561.7|8563.3|8562.4|8562.9|8561.7|9
1652114950000|2022-05-09 16:49:10|8562.9|8562|8562.6|8561.7|8563.2|8562.2|8562.6|8561.7|20
1652114960000|2022-05-09 16:49:20|8562.7|8561.8|8562.5|8561.6|8562.8|8561.8|8562.2|8561.1|10
1652114970000|2022-05-09 16:49:30|8562.4|8561.5|8562.3|8561.4|8562.7|8561.6|8562.2|8561.1|20
1652114980000|2022-05-09 16:49:40|8562.2|8561.3|8561.9|8561|8562.3|8561.4|8561.9|8560.4|15
1652114990000|2022-05-09 16:49:50|8562|8561.1|8561.7|8560.8|8562.3|8561.4|8561.3|8560.4|34
1652115000000|2022-05-09 16:50:00|8561.6|8560.7|8561.9|8561|8562.3|8561.3|8561.6|8560.7|28
1652115010000|2022-05-09 16:50:10|8562|8561.1|8562.2|8561.3|8562.6|8561.4|8561.9|8560.8|17
1652115020000|2022-05-09 16:50:20|8562.1|8561.2|8562.5|8561.6|8562.6|8561.7|8562|8561.1|29
1652115030000|2022-05-09 16:50:30|8562.6|8561.7|8562.4|8561.5|8562.6|8561.7|8562.3|8561.4|15
1652115040000|2022-05-09 16:50:40|8562.5|8561.6|8562.6|8561.1|8562.7|8561.6|8562.4|8561.1|9
1652115050000|2022-05-09 16:50:50|8562.7|8561.2|8562.8|8561.9|8563|8562.1|8562.7|8561.2|19
1652115060000|2022-05-09 16:51:00|8563|8562.1|8563.3|8562.4|8563.4|8562.5|8563|8562.1|21
1652115070000|2022-05-09 16:51:10|8563.2|8562.3|8563.7|8562.8|8563.8|8562.9|8563.2|8562.3|19
1652115080000|2022-05-09 16:51:20|8563.6|8562.7|8563.6|8562.7|8563.7|8562.8|8563.4|8562.5|19
1652115090000|2022-05-09 16:51:30|8563.7|8562.8|8563.7|8562.8|8563.7|8562.8|8563.3|8562.4|18
1652115100000|2022-05-09 16:51:40|8563.6|8562.7|8563.5|8562.6|8563.7|8562.8|8563.5|8562.6|12
1652115110000|2022-05-09 16:51:50|8563.6|8562.7|8563.7|8562.8|8563.9|8563|8563.6|8562.7|9
1652115120000|2022-05-09 16:52:00|8564.2|8563.3|8564.1|8563.2|8564.3|8563.4|8563.7|8562.8|29
1652115130000|2022-05-09 16:52:10|8564.2|8563.3|8564.2|8563.3|8564.5|8563.6|8564|8563.1|18
1652115140000|2022-05-09 16:52:20|8564.5|8563.6|8564.6|8563.7|8564.9|8563.7|8564|8563.1|29
1652115150000|2022-05-09 16:52:30|8564.7|8563.8|8565.2|8564.3|8565.4|8564.5|8564.6|8563.7|29
1652115160000|2022-05-09 16:52:40|8565.1|8564.2|8565.3|8564.4|8565.3|8564.4|8565|8564.1|9
1652115170000|2022-05-09 16:52:50|8565.6|8564.7|8566|8565.1|8566.2|8565.3|8565.6|8564.7|15
1652115180000|2022-05-09 16:53:00|8566.2|8565.3|8565.9|8565|8566.2|8565.3|8565.1|8564.2|24
1652115190000|2022-05-09 16:53:10|8566.2|8564.7|8566.1|8565.2|8566.2|8565.2|8565.5|8564.6|24
1652115200000|2022-05-09 16:53:20|8566|8565.1|8565.7|8564.8|8566.1|8565.2|8565.6|8564.7|16
1652115210000|2022-05-09 16:53:30|8565.6|8564.7|8565.6|8564.7|8566.1|8565.2|8565.5|8564.6|18
1652115220000|2022-05-09 16:53:40|8565.7|8564.8|8565.9|8565|8566.1|8565.2|8565.5|8564.6|19
1652115230000|2022-05-09 16:53:50|8566.1|8565.2|8566.2|8565.3|8566.4|8565.4|8565.9|8564.7|22
1652115240000|2022-05-09 16:54:00|8566.3|8565.4|8566.4|8565.5|8566.8|8565.9|8566.3|8565.4|23
1652115250000|2022-05-09 16:54:10|8566.5|8565.6|8566|8565.1|8566.7|8565.8|8566|8565.1|18
1652115260000|2022-05-09 16:54:20|8566.1|8565.2|8566.2|8565.3|8566.2|8565.3|8566|8565.1|8
1652115270000|2022-05-09 16:54:30|8566.1|8565.2|8565.2|8564.3|8566.1|8565.2|8565|8564.1|14
1652115280000|2022-05-09 16:54:40|8565.1|8564.2|8565.1|8564.2|8565.1|8564.2|8565|8564.1|17
1652115290000|2022-05-09 16:54:50|8565|8564.1|8564.9|8564|8565.1|8564.2|8564.7|8563.8|12
1652115300000|2022-05-09 16:55:00|8565.1|8564.2|8565.4|8563.9|8565.4|8564.2|8564.9|8563.9|19
1652115310000|2022-05-09 16:55:10|8565.3|8563.8|8565.1|8564.2|8565.3|8564.2|8565|8563.8|3
1652115320000|2022-05-09 16:55:20|8565|8564.1|8564.5|8563.6|8565|8564.1|8564.5|8563.6|14
1652115330000|2022-05-09 16:55:30|8564.4|8563.5|8564.3|8563.4|8564.4|8563.5|8563.9|8563|22
1652115340000|2022-05-09 16:55:40|8564.1|8563.2|8564.4|8563.5|8564.4|8563.5|8564.1|8563.2|8
1652115350000|2022-05-09 16:55:50|8564.2|8563.3|8564.3|8562.8|8564.3|8563.3|8563.8|8562.8|9
1652115360000|2022-05-09 16:56:00|8564.1|8563.2|8564.1|8563.2|8564.4|8563.4|8564|8562.8|12
1652115370000|2022-05-09 16:56:10|8564.2|8563.3|8563.9|8562.4|8564.4|8563.5|8563.5|8562.4|22
1652115380000|2022-05-09 16:56:20|8563.5|8562.6|8563.4|8562.5|8563.6|8562.7|8563.2|8562.3|14
1652115390000|2022-05-09 16:56:30|8563.3|8562.4|8563.4|8562.5|8563.5|8562.6|8563.3|8562.4|10
1652115400000|2022-05-09 16:56:40|8563.5|8562.6|8563.8|8562.3|8563.8|8562.6|8563.3|8562.3|8
1652115410000|2022-05-09 16:56:50|8563.5|8562.6|8563.8|8562.9|8563.9|8563|8563.4|8562.5|12
1652115420000|2022-05-09 16:57:00|8563.9|8563|8564|8563.1|8564|8563.1|8563.8|8562.9|6
1652115430000|2022-05-09 16:57:10|8564.1|8563.2|8563.9|8563|8564.2|8563.3|8563.9|8563|17
1652115440000|2022-05-09 16:57:20|8564|8563.1|8564|8563.1|8564.1|8563.2|8564|8563.1|3
1652115450000|2022-05-09 16:57:30|8563.9|8563|8563.8|8562.3|8564|8563.1|8563.4|8562.2|21
1652115460000|2022-05-09 16:57:40|8563.7|8562.2|8563|8562.1|8563.7|8562.6|8563|8561.8|13
1652115470000|2022-05-09 16:57:50|8562.9|8562|8562.9|8561.4|8563|8562.1|8562.6|8561.3|9
1652115480000|2022-05-09 16:58:00|8562.5|8561.6|8563.7|8562.2|8563.7|8562.5|8562.2|8561.2|25
1652115490000|2022-05-09 16:58:10|8563.5|8562.6|8563.4|8562.5|8563.6|8562.7|8563.2|8562|17
1652115500000|2022-05-09 16:58:20|8563.7|8562.8|8564.2|8563.3|8564.6|8563.3|8563.6|8562.7|21
1652115510000|2022-05-09 16:58:30|8564.1|8563.2|8564|8563.1|8564.4|8563.3|8563.9|8562.8|16
1652115520000|2022-05-09 16:58:40|8564.1|8563.2|8563.6|8562.7|8564.1|8563.2|8563.5|8562.6|20
1652115530000|2022-05-09 16:58:50|8563.7|8562.8|8563.7|8562.8|8563.7|8562.8|8563.6|8562.7|9
1652115540000|2022-05-09 16:59:00|8563.6|8562.7|8564.3|8563.4|8564.3|8563.4|8563.6|8562.7|13
1652115550000|2022-05-09 16:59:10|8564.2|8563.3|8564|8563.1|8564.4|8563.5|8563.9|8563|16
1652115560000|2022-05-09 16:59:20|8563.9|8563|8563.7|8562.8|8564|8563.1|8563.6|8562.7|10
1652115570000|2022-05-09 16:59:30|8563.6|8562.7|8563.7|8562.8|8563.8|8562.9|8563.6|8562.7|6
1652115580000|2022-05-09 16:59:40|8563.8|8562.9|8563.5|8562.6|8564.4|8563.3|8563.5|8562.3|15
1652115590000|2022-05-09 16:59:50|8563.4|8562.5|8563.3|8562.4|8563.5|8562.6|8563.1|8562.2|11
1652115600000|2022-05-09 17:00:00|8563.4|8562.5|8562.5|8561.6|8563.4|8562.5|8562.5|8561.4|29
1652115610000|2022-05-09 17:00:10|8562.6|8561.7|8562.4|8561.5|8562.6|8561.7|8562.4|8561.5|8
1652115620000|2022-05-09 17:00:20|8562.5|8561.6|8562.9|8562|8563.3|8562.1|8562.4|8561.3|21
1652115630000|2022-05-09 17:00:30|8563|8562.1|8563|8562.1|8563.5|8562.6|8562.9|8562|26
1652115640000|2022-05-09 17:00:40|8562.9|8562|8563.4|8562.5|8563.8|8562.7|8562.9|8562|23
1652115650000|2022-05-09 17:00:50|8563.2|8562.3|8563.2|8562.3|8563.6|8562.4|8563|8562|12
1652115660000|2022-05-09 17:01:00|8563.3|8562.4|8563.3|8562.4|8563.7|8562.8|8563.3|8562.4|13
1652115670000|2022-05-09 17:01:10|8563.2|8562.3|8563.5|8562.6|8563.8|8562.6|8563.2|8562|8
1652115680000|2022-05-09 17:01:20|8563.4|8562.5|8563.2|8562.3|8563.5|8562.6|8563.1|8562.2|6
1652115690000|2022-05-09 17:01:30|8563|8562.1|8563.4|8562.5|8563.8|8562.6|8562.9|8562|14
1652115700000|2022-05-09 17:01:40|8563.3|8562.4|8563.2|8562.3|8563.5|8562.6|8563.1|8562.2|12
1652115720000|2022-05-09 17:02:00|8563.1|8562.2|8563.1|8562.2|8563.1|8562.2|8563|8562.1|5
1652115730000|2022-05-09 17:02:10|8563.2|8562.3|8562.2|8561.3|8563.2|8562.3|8562.1|8561.2|15
1652115740000|2022-05-09 17:02:20|8562.3|8561.4|8562|8561.1|8562.3|8561.4|8562|8561.1|10
1652115750000|2022-05-09 17:02:30|8561.9|8561|8561.8|8560.9|8562.4|8561.2|8561.7|8560.8|20
1652115760000|2022-05-09 17:02:40|8561.9|8561|8561.5|8560.6|8561.9|8561|8561.4|8560.3|16
1652115770000|2022-05-09 17:02:50|8561.4|8560.5|8561.4|8560.5|8561.5|8560.6|8561.3|8560.4|7
1652115780000|2022-05-09 17:03:00|8561.5|8560.6|8561.6|8560.7|8562|8561.1|8561.5|8560.6|15
1652115790000|2022-05-09 17:03:10|8561.5|8560.6|8561.9|8561|8562|8561.1|8561.5|8560.6|21
1652115800000|2022-05-09 17:03:20|8562.1|8561.2|8561.5|8560.6|8562.1|8561.2|8561.5|8560.5|20
1652115810000|2022-05-09 17:03:30|8561.4|8560.5|8561.4|8560.5|8561.5|8560.6|8561.3|8560.4|19
1652115820000|2022-05-09 17:03:40|8561.3|8560.4|8561.3|8560.4|8561.3|8560.4|8561.2|8560.3|11
1652115830000|2022-05-09 17:03:50|8561.2|8560.3|8561|8560.1|8561.4|8560.5|8560.8|8559.9|33
1652115840000|2022-05-09 17:04:00|8561.1|8560.2|8560.7|8559.8|8561.2|8560.3|8560.6|8559.7|21
1652115850000|2022-05-09 17:04:10|8560.8|8559.9|8560.6|8559.7|8560.8|8559.9|8560.3|8559.4|27
1652115860000|2022-05-09 17:04:20|8560.7|8559.8|8560.6|8559.7|8561|8560.1|8560.6|8559.7|24
1652115870000|2022-05-09 17:04:30|8560.4|8559.5|8560.2|8559.3|8560.6|8559.7|8559.9|8558.7|28
1652115880000|2022-05-09 17:04:40|8560.1|8559.2|8560.7|8559.2|8560.8|8559.9|8560.1|8559.2|18
1652115890000|2022-05-09 17:04:50|8560.6|8559.7|8560.3|8559.4|8560.7|8559.8|8560.3|8559.4|19
1652115900000|2022-05-09 17:05:00|8560.4|8559.5|8560.7|8559.8|8560.9|8560|8560.4|8559.5|13
1652115910000|2022-05-09 17:05:10|8560.8|8559.9|8560.4|8559.5|8561.2|8560.1|8560.3|8559.1|23
1652115920000|2022-05-09 17:05:20|8560.8|8559.3|8560.7|8559.8|8561|8559.8|8560.6|8559.1|16
1652115930000|2022-05-09 17:05:30|8560.8|8559.9|8561.1|8560.2|8561.1|8560.2|8560.6|8559.7|17
1652115940000|2022-05-09 17:05:40|8561|8560.1|8561.2|8560.3|8561.3|8560.4|8561|8560.1|22
1652115950000|2022-05-09 17:05:50|8561.1|8560.2|8560|8559.1|8561.2|8560.3|8560|8559.1|20
1652115960000|2022-05-09 17:06:00|8560.1|8559.2|8560.5|8559.6|8560.6|8559.7|8559.9|8559|18
1652115970000|2022-05-09 17:06:10|8560.6|8559.7|8560.2|8559.3|8560.6|8559.7|8560.1|8559.2|10
1652115980000|2022-05-09 17:06:20|8560.3|8559.4|8559.5|8558.6|8560.3|8559.4|8559.5|8558.6|12
1652115990000|2022-05-09 17:06:30|8559.4|8558.5|8559.3|8558.4|8559.4|8558.5|8559.2|8558.3|18
1652116000000|2022-05-09 17:06:40|8559.2|8558.3|8559.1|8558.2|8559.3|8558.4|8559.1|8558.2|14
1652116010000|2022-05-09 17:06:50|8559.2|8558.3|8559.2|8557.7|8559.3|8558.3|8558.7|8557.4|19
1652116020000|2022-05-09 17:07:00|8559.3|8558.4|8559.8|8558.9|8560.1|8558.9|8559.2|8558.1|25
1652116030000|2022-05-09 17:07:10|8559.7|8558.8|8559.8|8558.9|8559.8|8558.9|8559.4|8558.5|19
1652116040000|2022-05-09 17:07:20|8560|8559.1|8559.9|8559|8560.1|8559.2|8559.8|8558.9|11
1652116050000|2022-05-09 17:07:30|8560.2|8559.3|8560.4|8559.5|8560.4|8559.5|8559.8|8558.7|25
1652116060000|2022-05-09 17:07:40|8560.5|8559.6|8560.2|8559.3|8560.5|8559.6|8560.1|8559.2|17
1652116070000|2022-05-09 17:07:50|8560.5|8559|8560.7|8559.2|8560.7|8559.2|8560.5|8559|9
1652116080000|2022-05-09 17:08:00|8560.6|8559.1|8560.7|8559.8|8560.8|8559.8|8560.3|8559.1|23
1652116090000|2022-05-09 17:08:10|8560.8|8559.9|8560.8|8559.9|8561.1|8560|8560.7|8559.6|11
1652116100000|2022-05-09 17:08:20|8560.7|8559.8|8560.8|8559.9|8561.2|8560|8560.7|8559.5|14
1652116110000|2022-05-09 17:08:30|8561.1|8559.6|8560.8|8559.9|8561.2|8559.9|8560.6|8559.4|24
1652116120000|2022-05-09 17:08:40|8560.9|8560|8561.2|8559.7|8561.2|8560|8560.8|8559.5|11
1652116130000|2022-05-09 17:08:50|8561.1|8559.6|8561|8559.5|8561.1|8559.9|8560.7|8559.5|12
1652116140000|2022-05-09 17:09:00|8561.1|8559.6|8560.9|8559.4|8561.2|8560|8560.4|8559.3|27
1652116150000|2022-05-09 17:09:10|8560.8|8559.3|8560.1|8558.6|8560.8|8559.6|8559.8|8558.6|29
1652116160000|2022-05-09 17:09:20|8560.2|8558.7|8559.7|8558.8|8560.2|8558.8|8559.3|8558.3|27
1652116170000|2022-05-09 17:09:30|8560|8558.5|8560|8558.5|8560|8558.9|8559.7|8558.5|8
1652116180000|2022-05-09 17:09:40|8560.1|8559.1|8560.1|8559.2|8560.5|8559.3|8559.9|8558.8|21
1652116190000|2022-05-09 17:09:50|8560|8559.1|8560|8558.5|8560.2|8559.3|8559.6|8558.5|32
1652116200000|2022-05-09 17:10:00|8559.9|8558.4|8559.4|8558.5|8560.2|8559.1|8559.3|8558.4|23
1652116210000|2022-05-09 17:10:10|8559.3|8558.4|8559.7|8558.8|8559.8|8558.8|8559.2|8558|24
1652116220000|2022-05-09 17:10:20|8559.8|8558.9|8559.6|8558.7|8560|8559|8559.5|8558.5|27
1652116230000|2022-05-09 17:10:30|8559.7|8558.8|8560.3|8559.4|8560.4|8559.5|8559.6|8558.5|27
1652116240000|2022-05-09 17:10:40|8560.4|8559.5|8560.8|8559.9|8561|8560.1|8560.3|8559.3|32
1652116250000|2022-05-09 17:10:50|8560.9|8560|8559.8|8558.9|8560.9|8560|8559.7|8558.6|33
1652116260000|2022-05-09 17:11:00|8559.9|8559|8560.2|8559.3|8560.4|8559.3|8559.8|8558.8|23
1652116270000|2022-05-09 17:11:10|8560.1|8559.2|8560.3|8559.4|8560.6|8559.7|8560|8559.1|17
1652116280000|2022-05-09 17:11:20|8560.4|8559.5|8560.3|8559.4|8560.8|8559.5|8560.1|8558.9|35
1652116290000|2022-05-09 17:11:30|8560.2|8559.3|8560.7|8559.8|8560.8|8559.8|8559.9|8559|20
1652116300000|2022-05-09 17:11:40|8560.6|8559.7|8560|8559.1|8560.8|8559.7|8559.9|8558.9|21
1652116310000|2022-05-09 17:11:50|8560.2|8558.7|8559.4|8558.5|8560.3|8558.9|8559.4|8558.3|29
1652116320000|2022-05-09 17:12:00|8559.3|8558.4|8559.2|8558.3|8559.8|8558.6|8559.1|8557.9|33
1652116330000|2022-05-09 17:12:10|8559.3|8558.4|8559.3|8558.4|8559.9|8558.8|8558.9|8557.9|30
1652116340000|2022-05-09 17:12:20|8559|8558.1|8559|8558.1|8559.4|8558.4|8558.8|8557.7|22
1652116350000|2022-05-09 17:12:30|8559.1|8558.2|8559.3|8558.4|8559.7|8558.5|8558.8|8557.9|20
1652116360000|2022-05-09 17:12:40|8559.2|8558.3|8558.9|8558|8559.3|8558.4|8558.9|8557.6|14
1652116370000|2022-05-09 17:12:50|8559.3|8557.8|8559.2|8558.3|8559.4|8558.4|8558.9|8557.7|18
1652116380000|2022-05-09 17:13:00|8559.3|8558.4|8558.9|8558|8559.4|8558.5|8558.9|8558|14
1652116390000|2022-05-09 17:13:10|8558.8|8557.9|8559.1|8558.2|8559.3|8558.3|8558.8|8557.6|20
1652116400000|2022-05-09 17:13:20|8559|8558.1|8558.3|8557.4|8559|8558.1|8558.3|8557.3|16
1652116410000|2022-05-09 17:13:30|8558.4|8557.5|8558.3|8557.4|8558.7|8557.8|8558.2|8557.3|16
1652116420000|2022-05-09 17:13:40|8558.4|8557.5|8558.1|8557.2|8558.4|8557.5|8557.9|8557|21
1652116430000|2022-05-09 17:13:50|8557.9|8557|8558|8557.1|8558.5|8557.4|8557.9|8556.9|16
1652116440000|2022-05-09 17:14:00|8557.9|8557|8558.2|8556.7|8558.3|8557.2|8557.8|8556.6|21
1652116450000|2022-05-09 17:14:10|8557.9|8557|8558.5|8557.6|8558.7|8557.6|8557.9|8557|14
1652116460000|2022-05-09 17:14:20|8558.8|8557.3|8558.2|8557.3|8558.9|8557.5|8558.2|8557.2|21
1652116470000|2022-05-09 17:14:30|8558.3|8557.4|8558|8557.1|8558.5|8557.6|8557.9|8557|24
1652116480000|2022-05-09 17:14:40|8557.9|8557|8557.8|8556.9|8558.2|8557.2|8557.7|8556.5|30
1652116490000|2022-05-09 17:14:50|8557.9|8557|8558.4|8557.5|8558.4|8557.5|8557.8|8556.7|22
1652116500000|2022-05-09 17:15:00|8558.5|8557.6|8559.5|8558.6|8559.9|8558.6|8558.5|8557.3|36
1652116510000|2022-05-09 17:15:10|8559.6|8558.7|8560.1|8559.2|8560.6|8559.5|8559.6|8558.7|35
1652116520000|2022-05-09 17:15:20|8560.2|8559.3|8560.1|8559.2|8560.3|8559.3|8559.8|8558.6|30
1652116530000|2022-05-09 17:15:30|8560.2|8559.3|8560.4|8559.5|8560.6|8559.5|8560.2|8559.1|15
1652116540000|2022-05-09 17:15:40|8560.3|8559.4|8560.5|8559.6|8561|8559.9|8560.3|8559.2|18
1652116550000|2022-05-09 17:15:50|8560.9|8559.4|8560.6|8559.7|8561|8559.7|8560.4|8559.1|15
1652116560000|2022-05-09 17:16:00|8560.8|8559.9|8560.9|8560|8561|8560.1|8560.4|8559.5|19
1652116570000|2022-05-09 17:16:10|8561.1|8560.2|8561.3|8559.8|8561.3|8560.2|8561|8559.8|3
1652116580000|2022-05-09 17:16:20|8561.5|8560|8561.2|8559.7|8561.9|8560.7|8561|8559.7|25
1652116590000|2022-05-09 17:16:30|8561.3|8559.8|8560.7|8559.2|8561.3|8559.8|8560.3|8559.1|17
1652116600000|2022-05-09 17:16:40|8560.8|8559.3|8560.1|8558.6|8560.9|8559.7|8560|8558.6|15
1652116610000|2022-05-09 17:16:50|8560|8559.1|8560.3|8559.4|8560.7|8559.6|8560|8558.9|23
1652116620000|2022-05-09 17:17:00|8560.4|8559.5|8559.8|8558.9|8560.8|8559.5|8559.6|8558.7|18
1652116630000|2022-05-09 17:17:10|8559.6|8558.7|8559.7|8558.2|8560.2|8559.2|8559.4|8558.2|31
1652116640000|2022-05-09 17:17:20|8559.6|8558.1|8558.9|8558|8559.8|8558.6|8558.7|8557.8|29
1652116650000|2022-05-09 17:17:30|8558.8|8557.9|8559.1|8557.6|8559.3|8558.1|8558.5|8557.5|26
1652116660000|2022-05-09 17:17:40|8559.2|8557.7|8558.4|8557.5|8559.2|8558|8558.2|8557.1|18
1652116670000|2022-05-09 17:17:50|8558.5|8557.6|8558.8|8557.9|8558.8|8557.9|8558.4|8557.5|15
1652116680000|2022-05-09 17:18:00|8558.7|8557.8|8558.6|8557.1|8558.8|8557.9|8558.2|8557|20
1652116690000|2022-05-09 17:18:10|8558.7|8557.2|8558.7|8557.2|8558.7|8557.6|8558.2|8557.1|15
1652116700000|2022-05-09 17:18:20|8558.6|8557.1|8558.7|8557.2|8558.7|8557.7|8558.3|8557.1|12
1652116710000|2022-05-09 17:18:30|8558.8|8557.3|8558.8|8557.3|8558.8|8557.3|8558.7|8557.2|5
1652116720000|2022-05-09 17:18:40|8558.7|8557.2|8558.2|8557.3|8558.8|8557.3|8558.1|8557|12
1652116730000|2022-05-09 17:18:50|8558.1|8557.2|8558.3|8557.4|8558.3|8557.4|8558.1|8557.2|11
1652116740000|2022-05-09 17:19:00|8558.2|8557.3|8557.8|8556.9|8558.5|8557.3|8557.7|8556.6|19
1652116750000|2022-05-09 17:19:10|8557.9|8557|8557.7|8556.8|8558.1|8557.1|8557.5|8556.6|23
1652116760000|2022-05-09 17:19:20|8557.6|8556.7|8557.6|8556.7|8557.9|8557|8557.6|8556.7|27
1652116770000|2022-05-09 17:19:30|8557.5|8556.6|8557.9|8557|8558|8557.1|8557.5|8556.6|18
1652116780000|2022-05-09 17:19:40|8557.8|8556.9|8557.4|8556.5|8558.1|8557|8557.2|8556.3|20
1652116790000|2022-05-09 17:19:50|8557.5|8556.6|8558|8556.5|8558.1|8556.8|8557.5|8556.4|14
1652116800000|2022-05-09 17:20:00|8558.1|8556.6|8557.8|8556.9|8558.1|8556.9|8557.4|8556.3|28
1652116810000|2022-05-09 17:20:10|8557.9|8557|8558.1|8557.2|8558.4|8557.4|8557.7|8556.7|22
1652116820000|2022-05-09 17:20:20|8558.2|8557.3|8559.2|8558.3|8559.3|8558.4|8558|8556.9|35
1652116830000|2022-05-09 17:20:30|8559.1|8558.2|8559|8557.5|8559.3|8558.4|8558.7|8557.5|21
1652116840000|2022-05-09 17:20:40|8559.1|8557.6|8558.8|8557.9|8559.1|8557.9|8558.4|8557.2|17
1652116850000|2022-05-09 17:20:50|8558.7|8557.8|8558.8|8557.9|8558.8|8557.9|8558.6|8557.7|10
1652116860000|2022-05-09 17:21:00|8558.7|8557.8|8557.9|8557|8558.7|8557.8|8557.9|8556.8|29
1652116870000|2022-05-09 17:21:10|8558|8557.1|8558|8556.5|8558.4|8557.2|8557.7|8556.5|20
1652116880000|2022-05-09 17:21:20|8558.1|8556.6|8557.9|8557|8558.3|8557.1|8557.8|8556.5|17
1652116890000|2022-05-09 17:21:30|8558|8557.1|8557.8|8556.9|8558.3|8557.1|8557.7|8556.8|15
1652116900000|2022-05-09 17:21:40|8557.7|8556.8|8557.9|8557|8558.1|8557.1|8557.5|8556.5|16
1652116910000|2022-05-09 17:21:50|8557.8|8556.9|8558|8557.1|8558.2|8557.1|8557.7|8556.7|21
1652116920000|2022-05-09 17:22:00|8557.9|8557|8557.7|8556.8|8558.3|8557.1|8557.6|8556.4|26
1652116930000|2022-05-09 17:22:10|8557.6|8556.7|8557.5|8556.6|8557.7|8556.8|8557.5|8556.6|19
1652116940000|2022-05-09 17:22:20|8557.6|8556.7|8557.5|8556.6|8557.6|8556.7|8557.4|8556.5|9
1652116950000|2022-05-09 17:22:30|8557.4|8556.5|8557.8|8556.9|8557.8|8556.9|8557.4|8556.5|5
1652116960000|2022-05-09 17:22:40|8557.7|8556.8|8558|8556.5|8558|8556.9|8557.4|8556.2|22
1652116970000|2022-05-09 17:22:50|8558.1|8556.6|8557|8556.1|8558.2|8556.7|8557|8555.7|28
1652116980000|2022-05-09 17:23:00|8557.4|8555.9|8557|8556.1|8557.7|8556.4|8557|8555.8|24
1652116990000|2022-05-09 17:23:10|8557.1|8556.2|8557.5|8556|8557.6|8556.4|8557|8555.7|24
1652117000000|2022-05-09 17:23:20|8557.3|8555.8|8557.3|8555.8|8557.5|8556.3|8557|8555.7|22
1652117010000|2022-05-09 17:23:30|8557.4|8555.9|8556.9|8556|8557.4|8556.1|8556.9|8555.7|14
1652117020000|2022-05-09 17:23:40|8557|8556.1|8556.9|8556|8557.2|8556.1|8556.4|8555.3|22
1652117030000|2022-05-09 17:23:50|8556.8|8555.9|8556.7|8555.8|8557.1|8556|8556.6|8555.4|21
1652117040000|2022-05-09 17:24:00|8556.8|8555.9|8557.1|8555.6|8557.1|8556|8556.6|8555.6|17
1652117050000|2022-05-09 17:24:10|8557|8555.5|8556.8|8555.9|8557.1|8556|8556.7|8555.5|12
1652117060000|2022-05-09 17:24:20|8556.9|8556|8556.8|8555.9|8557|8556|8556.6|8555.4|16
1652117070000|2022-05-09 17:24:30|8556.9|8556|8556.8|8555.9|8557|8556.1|8556.7|8555.8|21
1652117080000|2022-05-09 17:24:40|8556.9|8556|8556.8|8555.9|8557.1|8556.2|8556.6|8555.5|20
1652117090000|2022-05-09 17:24:50|8556.9|8556|8556.7|8555.8|8556.9|8556|8556.4|8555.5|11
1652117100000|2022-05-09 17:25:00|8556.6|8555.7|8556.7|8555.8|8557.1|8556.2|8556.6|8555.7|24
1652117110000|2022-05-09 17:25:10|8556.6|8555.7|8556.8|8555.9|8556.9|8556|8556.5|8555.3|18
1652117120000|2022-05-09 17:25:20|8556.9|8556|8556.6|8555.7|8557.3|8556.1|8556.6|8555.7|14
1652117130000|2022-05-09 17:25:30|8556.4|8555.5|8556.7|8555.8|8556.9|8556|8556.4|8555.5|10
1652117140000|2022-05-09 17:25:40|8556.8|8555.9|8557.1|8556.2|8557.1|8556.2|8556.7|8555.8|9
1652117150000|2022-05-09 17:25:50|8557|8556.1|8556.9|8556|8557.1|8556.2|8556.7|8555.8|17
1652117160000|2022-05-09 17:26:00|8557|8556.1|8556.9|8556|8557|8556.1|8556.8|8555.9|12
1652117170000|2022-05-09 17:26:10|8556.8|8555.9|8557|8556.1|8557.4|8556.3|8556.8|8555.7|22
1652117180000|2022-05-09 17:26:20|8557.1|8556.2|8556.8|8555.9|8557.3|8556.2|8556.7|8555.6|20
1652117190000|2022-05-09 17:26:30|8556.9|8556|8556.7|8555.8|8556.9|8556|8556.5|8555.3|22
1652117200000|2022-05-09 17:26:40|8556.6|8555.7|8556.9|8556|8557.1|8556|8556.6|8555.5|21
1652117210000|2022-05-09 17:26:50|8557|8556.1|8557.3|8556.4|8557.3|8556.4|8556.8|8555.9|21
1652117220000|2022-05-09 17:27:00|8557.6|8556.1|8557.6|8556.7|8557.9|8556.7|8557.2|8556.1|27
1652117230000|2022-05-09 17:27:10|8557.9|8556.4|8557.7|8556.8|8558.2|8557.1|8557.6|8556.4|21
1652117240000|2022-05-09 17:27:20|8557.8|8556.9|8557.7|8556.8|8557.9|8557|8557.6|8556.7|10
1652117250000|2022-05-09 17:27:30|8557.6|8556.7|8557.6|8556.7|8557.8|8556.9|8557.4|8556.5|13
1652117260000|2022-05-09 17:27:40|8557.7|8556.8|8557.7|8556.8|8557.8|8556.9|8557.6|8556.7|5
1652117270000|2022-05-09 17:27:50|8557.5|8556.6|8558.1|8557.2|8558.3|8557.2|8557.4|8556.2|19
1652117280000|2022-05-09 17:28:00|8558.2|8557.3|8557.7|8556.8|8558.3|8557.4|8557.6|8556.7|26
1652117290000|2022-05-09 17:28:10|8558|8556.5|8558.2|8556.7|8558.3|8557.1|8557.7|8556.5|17
1652117300000|2022-05-09 17:28:20|8558.1|8556.6|8558.3|8557.4|8558.7|8557.6|8558|8556.6|23
1652117310000|2022-05-09 17:28:30|8558.4|8557.5|8558.2|8557.3|8558.4|8557.5|8558.1|8557.2|17
1652117320000|2022-05-09 17:28:40|8558.3|8557.4|8557.9|8557|8558.3|8557.4|8557.8|8556.9|17
1652117330000|2022-05-09 17:28:50|8558.2|8556.7|8557.9|8557|8558.3|8557.4|8557.7|8556.7|25
1652117340000|2022-05-09 17:29:00|8558|8557.1|8558.2|8557.3|8558.6|8557.5|8557.9|8557|13
1652117350000|2022-05-09 17:29:10|8558.3|8557.4|8558.2|8557.3|8558.6|8557.7|8558|8556.9|20
1652117360000|2022-05-09 17:29:20|8558.3|8557.4|8558.1|8557.2|8558.6|8557.7|8557.8|8556.6|30
1652117370000|2022-05-09 17:29:30|8558.4|8556.9|8558.2|8557.3|8558.5|8557.6|8558.1|8556.9|18
1652117380000|2022-05-09 17:29:40|8558.1|8557.2|8557.8|8556.9|8558.2|8557.2|8557.7|8556.6|23
1652117390000|2022-05-09 17:29:50|8557.9|8557|8558|8557.1|8558|8557.1|8557.8|8556.9|10
1652117400000|2022-05-09 17:30:00|8558.1|8557.2|8558.5|8557.6|8558.5|8557.6|8557.9|8556.8|20
1652117410000|2022-05-09 17:30:10|8558.3|8557.4|8558.6|8557.7|8558.6|8557.7|8558.2|8557.3|22
1652117420000|2022-05-09 17:30:20|8558.5|8557.6|8558.9|8558|8558.9|8558|8558.3|8557.4|20
1652117430000|2022-05-09 17:30:30|8558.8|8557.9|8558.8|8557.9|8559.3|8558.1|8558.6|8557.6|21
1652117440000|2022-05-09 17:30:40|8558.7|8557.8|8559.1|8558.2|8559.4|8558.2|8558.7|8557.7|18
1652117450000|2022-05-09 17:30:50|8559.3|8558.4|8559.5|8558.6|8559.8|8558.7|8559|8558.1|22
1652117460000|2022-05-09 17:31:00|8559.6|8558.7|8559.6|8558.7|8560|8558.8|8559.5|8558.3|12
1652117470000|2022-05-09 17:31:10|8559.7|8558.8|8559.9|8559|8560|8559.1|8559.4|8558.5|19
1652117480000|2022-05-09 17:31:20|8559.8|8558.9|8560.4|8559.5|8560.5|8559.6|8559.7|8558.8|17
1652117490000|2022-05-09 17:31:30|8560.6|8559.7|8560.6|8559.7|8560.7|8559.8|8560.5|8559.6|5
1652117500000|2022-05-09 17:31:40|8560.5|8559.6|8560.4|8559.5|8561|8560.1|8560.3|8559.4|23
1652117510000|2022-05-09 17:31:50|8560.1|8559.2|8560.1|8559.2|8560.2|8559.3|8559.8|8558.6|12
1652117520000|2022-05-09 17:32:00|8560|8559.1|8559.6|8558.7|8560.2|8559.2|8559.6|8558.7|19
1652117530000|2022-05-09 17:32:10|8559.7|8558.8|8559.6|8558.7|8559.8|8558.9|8559.4|8558.5|20
1652117540000|2022-05-09 17:32:20|8559.8|8558.9|8559.9|8559|8560|8559.1|8559.7|8558.8|12
1652117550000|2022-05-09 17:32:30|8560|8559.1|8560.3|8559.4|8560.3|8559.4|8560|8559.1|8
1652117560000|2022-05-09 17:32:40|8560.4|8559.5|8560.5|8559.6|8560.5|8559.6|8560.3|8559.4|8
1652117570000|2022-05-09 17:32:50|8560.6|8559.7|8560.4|8559.5|8560.8|8559.9|8560.3|8559.4|13
1652117580000|2022-05-09 17:33:00|8560.5|8559.6|8560.8|8559.3|8560.8|8559.9|8559.9|8559|30
1652117590000|2022-05-09 17:33:10|8560.4|8559.5|8560.5|8559.6|8560.6|8559.7|8560.4|8559.5|8
1652117600000|2022-05-09 17:33:20|8560.6|8559.7|8561.1|8560.2|8561.2|8560.3|8560.6|8559.7|19
1652117610000|2022-05-09 17:33:30|8561|8560.1|8561|8560.1|8561.3|8560.2|8560.9|8559.8|15
1652117620000|2022-05-09 17:33:40|8560.9|8560|8561.2|8560.3|8561.4|8560.5|8560.8|8559.8|14
1652117630000|2022-05-09 17:33:50|8561.1|8560.2|8561|8560.1|8561.1|8560.2|8561|8560.1|16
1652117640000|2022-05-09 17:34:00|8560.9|8560|8560.7|8559.8|8561|8560.1|8560.7|8559.8|13
1652117650000|2022-05-09 17:34:10|8560.8|8559.9|8561.2|8560.3|8561.3|8560.3|8560.7|8559.7|17
1652117660000|2022-05-09 17:34:20|8561.1|8560.2|8561.3|8560.4|8561.6|8560.4|8561.1|8560.1|10
1652117670000|2022-05-09 17:34:30|8561.6|8560.1|8561|8560.1|8561.7|8560.2|8560.9|8559.9|17
1652117680000|2022-05-09 17:34:40|8560.9|8560|8561.7|8560.8|8562|8560.8|8560.9|8560|22
1652117690000|2022-05-09 17:34:50|8561.8|8560.9|8562.2|8561.3|8562.3|8561.4|8561.7|8560.8|12
1652117700000|2022-05-09 17:35:00|8562.1|8561.2|8561.5|8560|8562.1|8561.2|8561.2|8560|27
1652117710000|2022-05-09 17:35:10|8561.6|8560.1|8561.2|8560.3|8561.7|8560.4|8561.2|8560|11
1652117720000|2022-05-09 17:35:20|8561.1|8560.2|8561.2|8560.3|8561.5|8560.3|8561.1|8559.9|5
1652117730000|2022-05-09 17:35:30|8561.1|8560.2|8561.4|8560.5|8561.5|8560.6|8561.1|8560.2|14
1652117740000|2022-05-09 17:35:40|8561.3|8560.4|8561.7|8560.2|8561.7|8560.5|8561.2|8560.1|11
1652117750000|2022-05-09 17:35:50|8561.4|8560.5|8561|8560.1|8561.4|8560.5|8560.9|8560|10
1652117760000|2022-05-09 17:36:00|8561.1|8560.2|8562.2|8560.7|8562.3|8561|8561.1|8560|19
1652117770000|2022-05-09 17:36:10|8562.1|8560.6|8561.4|8560.5|8562.2|8561.3|8561.4|8560.3|31
1652117780000|2022-05-09 17:36:20|8561.3|8560.4|8561|8560.1|8561.7|8560.5|8561|8559.9|9
1652117790000|2022-05-09 17:36:30|8561.5|8560.6|8561.7|8560.8|8561.8|8560.9|8561.5|8560.6|17
1652117800000|2022-05-09 17:36:40|8561.6|8560.7|8561.6|8560.7|8561.8|8560.9|8561.6|8560.7|8
1652117810000|2022-05-09 17:36:50|8561.7|8560.8|8561.9|8561|8562.4|8561|8561.5|8560.3|19
1652117820000|2022-05-09 17:37:00|8562|8561.1|8562.5|8561.6|8562.6|8561.7|8561.9|8561|18
1652117830000|2022-05-09 17:37:10|8562.4|8561.5|8561.9|8561|8562.6|8561.5|8561.7|8560.7|15
1652117840000|2022-05-09 17:37:20|8561.8|8560.9|8561.8|8560.3|8562.1|8560.9|8561.4|8560.1|26
1652117850000|2022-05-09 17:37:30|8561.9|8560.4|8561.4|8560.5|8561.9|8560.7|8561.2|8560|19
1652117860000|2022-05-09 17:37:40|8561.5|8560.6|8561.2|8559.7|8561.9|8560.7|8560.8|8559.7|27
1652117870000|2022-05-09 17:37:50|8561.1|8559.6|8560.9|8560|8561.2|8560|8560.7|8559.5|19
1652117880000|2022-05-09 17:38:00|8561.2|8559.7|8560.5|8559.6|8561.3|8560.1|8560.4|8559.3|20
1652117890000|2022-05-09 17:38:10|8560.4|8559.5|8559.9|8559|8560.7|8559.5|8559.7|8558.5|20
1652117900000|2022-05-09 17:38:20|8560.2|8558.7|8560|8559.1|8560.4|8559.2|8559.9|8558.7|25
1652117910000|2022-05-09 17:38:30|8560.1|8559.2|8559.8|8558.9|8560.1|8559.2|8559.7|8558.8|8
1652117920000|2022-05-09 17:38:40|8559.7|8558.8|8559.5|8558.6|8560.1|8558.8|8559.5|8558.4|11
1652117930000|2022-05-09 17:38:50|8559.4|8558.5|8559.4|8558.5|8559.5|8558.6|8559.4|8558.5|5
1652117940000|2022-05-09 17:39:00|8559.3|8558.4|8559.5|8558.6|8559.6|8558.6|8559.1|8557.9|25
1652117950000|2022-05-09 17:39:10|8559.8|8558.3|8559.9|8559|8560.2|8559.1|8559.5|8558.3|17
1652117960000|2022-05-09 17:39:20|8559.8|8558.9|8559.7|8558.2|8559.9|8558.9|8559.5|8558.2|20
1652117970000|2022-05-09 17:39:30|8559.4|8558.5|8559.3|8557.8|8559.7|8558.7|8559.1|8557.7|15
1652117980000|2022-05-09 17:39:40|8559.4|8557.9|8559.2|8557.7|8559.5|8558.3|8559.1|8557.6|12
1652117990000|2022-05-09 17:39:50|8559.1|8557.6|8558.5|8557.6|8559.2|8557.7|8558.5|8557.3|10
1652118000000|2022-05-09 17:40:00|8558.6|8557.7|8558.5|8557.6|8559.2|8557.9|8558.5|8557.4|16
1652118010000|2022-05-09 17:40:10|8558.7|8557.2|8558.4|8557.5|8559.1|8558|8558.3|8557.1|20
1652118020000|2022-05-09 17:40:20|8558.5|8557.6|8558.2|8557.3|8558.5|8557.6|8558.2|8557.3|10
1652118030000|2022-05-09 17:40:30|8558|8557.1|8557.4|8556.5|8558.1|8557.1|8557.4|8556.3|20
1652118040000|2022-05-09 17:40:40|8557.3|8556.4|8557.7|8556.8|8557.8|8556.9|8557.3|8556.4|13
1652118050000|2022-05-09 17:40:50|8557.8|8556.9|8556.9|8556|8558|8557.1|8556.9|8555.8|23
1652118060000|2022-05-09 17:41:00|8557|8556.1|8557.3|8556.4|8557.7|8556.4|8556.9|8555.8|21
1652118070000|2022-05-09 17:41:10|8557.2|8556.3|8557.3|8555.8|8557.4|8556.4|8557|8555.8|14
1652118080000|2022-05-09 17:41:20|8557.2|8555.7|8557|8556.1|8557.6|8556.4|8557|8555.7|21
1652118090000|2022-05-09 17:41:30|8557.1|8556.2|8556.8|8555.9|8557.2|8556.2|8556.7|8555.7|13
1652118100000|2022-05-09 17:41:40|8556.6|8555.7|8557|8556.1|8557|8556.1|8556.4|8555.5|13
1652118110000|2022-05-09 17:41:50|8557.1|8556.2|8556.7|8555.8|8557.5|8556.5|8556.7|8555.8|22
1652118120000|2022-05-09 17:42:00|8556.6|8555.7|8557.3|8556.4|8557.4|8556.5|8556.5|8555.6|25
1652118130000|2022-05-09 17:42:10|8557.2|8556.3|8557.3|8556.4|8557.4|8556.5|8557.2|8556.3|16
1652118140000|2022-05-09 17:42:20|8557.4|8556.5|8557.1|8556.2|8557.4|8556.5|8557|8556.1|17
1652118150000|2022-05-09 17:42:30|8557|8556.1|8557.3|8555.8|8557.4|8556.3|8557|8555.8|14
1652118160000|2022-05-09 17:42:40|8557.4|8555.9|8557.4|8556.5|8557.7|8556.5|8556.8|8555.6|17
1652118170000|2022-05-09 17:42:50|8557.5|8556.6|8557.4|8555.9|8557.7|8556.6|8557.1|8555.8|21
1652118180000|2022-05-09 17:43:00|8557.5|8556|8557.1|8556.2|8557.8|8556.5|8557.1|8555.9|27
1652118190000|2022-05-09 17:43:10|8557|8556.1|8557.4|8555.9|8557.4|8556.1|8556.9|8555.5|14
1652118200000|2022-05-09 17:43:20|8557.1|8555.6|8557|8556.1|8557.3|8556.1|8556.9|8555.6|10
1652118210000|2022-05-09 17:43:30|8557.3|8555.8|8556.9|8556|8557.4|8556.1|8556.9|8555.7|17
1652118220000|2022-05-09 17:43:40|8556.8|8555.9|8556.5|8555.6|8557|8556|8556.4|8555.3|16
1652118230000|2022-05-09 17:43:50|8556.6|8555.7|8556.7|8555.2|8556.7|8555.7|8556.2|8555.1|16
1652118240000|2022-05-09 17:44:00|8556.8|8555.3|8556.5|8555.6|8556.8|8555.7|8556.3|8555.2|22
1652118250000|2022-05-09 17:44:10|8556.6|8555.7|8556.9|8555.4|8556.9|8555.8|8556.4|8555.2|18
1652118260000|2022-05-09 17:44:20|8556.8|8555.3|8556.9|8555.4|8556.9|8555.4|8556.7|8555.2|10
1652118270000|2022-05-09 17:44:30|8556.8|8555.3|8556.3|8555.4|8556.8|8555.6|8556.1|8555|26
1652118280000|2022-05-09 17:44:40|8556.2|8555.3|8556.6|8555.7|8557.1|8555.9|8556.2|8555.1|25
1652118290000|2022-05-09 17:44:50|8556.5|8555.6|8556.7|8555.2|8556.8|8555.7|8556.5|8555.2|11
1652118300000|2022-05-09 17:45:00|8556.3|8555.4|8555.4|8554.5|8556.6|8555.5|8555.4|8554.5|25
1652118310000|2022-05-09 17:45:10|8555.5|8554.6|8555.9|8555|8555.9|8555|8555.3|8554.3|14
1652118320000|2022-05-09 17:45:20|8555.7|8554.8|8556.1|8555.2|8556.1|8555.2|8555.7|8554.8|16
1652118330000|2022-05-09 17:45:30|8556.2|8555.3|8555.9|8555|8556.3|8555.3|8555.9|8554.8|20
1652118340000|2022-05-09 17:45:40|8556.3|8554.8|8556.2|8555.3|8556.3|8555.3|8555.8|8554.8|19
1652118350000|2022-05-09 17:45:50|8556.1|8555.2|8556|8555.1|8556.3|8555.4|8556|8555.1|11
1652118360000|2022-05-09 17:46:00|8556.1|8555.2|8556.3|8555.4|8556.5|8555.5|8556|8554.8|21
1652118370000|2022-05-09 17:46:10|8556.4|8555.5|8556.5|8555.6|8557.1|8555.9|8556.3|8555.4|19
1652118380000|2022-05-09 17:46:20|8556.4|8555.5|8556.3|8555.4|8556.6|8555.5|8556.1|8555|20
1652118390000|2022-05-09 17:46:30|8556.2|8555.3|8556.7|8555.8|8556.8|8555.9|8556.2|8555.2|18
1652118400000|2022-05-09 17:46:40|8557|8556.1|8557.6|8556.1|8557.6|8556.4|8556.9|8556|18
1652118410000|2022-05-09 17:46:50|8557.5|8556|8557.1|8556.2|8557.6|8556.3|8556.9|8555.7|19
1652118420000|2022-05-09 17:47:00|8557.3|8555.8|8557.2|8556.3|8557.5|8556.4|8556.8|8555.7|22
1652118430000|2022-05-09 17:47:10|8557.1|8556.2|8557|8556.1|8557.3|8556.4|8557|8556.1|12
1652118440000|2022-05-09 17:47:20|8557.2|8556.3|8557|8556.1|8557.2|8556.3|8557|8556.1|7
1652118450000|2022-05-09 17:47:30|8556.9|8556|8556.7|8555.8|8557|8556|8556.6|8555.4|14
1652118460000|2022-05-09 17:47:40|8556.8|8555.9|8556.6|8555.7|8556.9|8556|8556.6|8555.7|15
1652118470000|2022-05-09 17:47:50|8556.7|8555.8|8556|8555.1|8557|8555.8|8556|8555.1|12
1652118480000|2022-05-09 17:48:00|8556.1|8554.6|8556.1|8554.6|8556.2|8555|8555.6|8554.4|16
1652118490000|2022-05-09 17:48:10|8556.4|8554.9|8556.7|8555.8|8557|8556|8556.3|8554.9|30
1652118500000|2022-05-09 17:48:20|8557|8555.5|8556.5|8555.6|8557.2|8556|8556.5|8555.5|29
1652118510000|2022-05-09 17:48:30|8556.9|8555.4|8556.7|8555.2|8556.9|8555.6|8556.4|8555.2|9
1652118520000|2022-05-09 17:48:40|8556.8|8555.3|8556.7|8555.8|8556.8|8555.9|8556.2|8555.2|19
1652118530000|2022-05-09 17:48:50|8556.6|8555.7|8557|8556.1|8557.6|8556.4|8556.6|8555.7|17
1652118540000|2022-05-09 17:49:00|8557.3|8555.8|8557.1|8556.2|8557.3|8556.4|8556.9|8555.8|15
1652118550000|2022-05-09 17:49:10|8557|8556.1|8557.1|8556.2|8557.4|8556.2|8556.8|8555.6|16
1652118560000|2022-05-09 17:49:20|8557.5|8556|8557.1|8555.6|8557.9|8556.6|8556.9|8555.6|22
1652118570000|2022-05-09 17:49:30|8557.3|8555.8|8556.8|8555.9|8557.3|8556.2|8556.6|8555.5|22
1652118580000|2022-05-09 17:49:40|8556.9|8556|8557.2|8555.7|8557.2|8556|8556.6|8555.7|22
1652118590000|2022-05-09 17:49:50|8557|8555.5|8556.7|8555.8|8557.1|8555.9|8556.6|8555.5|13
1652118600000|2022-05-09 17:50:00|8556.6|8555.7|8556.7|8555.8|8556.7|8555.8|8556.4|8555.5|10
1652118610000|2022-05-09 17:50:10|8556.6|8555.7|8556.4|8555.5|8556.7|8555.8|8556.3|8555.4|18
1652118620000|2022-05-09 17:50:20|8556.3|8555.4|8556.1|8555.2|8556.4|8555.5|8556.1|8555.2|11
1652118630000|2022-05-09 17:50:30|8556.2|8555.3|8556|8555.1|8556.4|8555.4|8556|8554.9|19
1652118640000|2022-05-09 17:50:40|8556.1|8555.2|8556|8555.1|8556.1|8555.2|8556|8555.1|10
1652118650000|2022-05-09 17:50:50|8555.9|8555|8556|8555.1|8556.2|8555.3|8555.9|8555|13
1652118660000|2022-05-09 17:51:00|8556.1|8555.2|8556.1|8555.2|8556.2|8555.3|8556|8555.1|18
1652118670000|2022-05-09 17:51:10|8556.3|8555.4|8556.1|8555.2|8556.4|8555.5|8556.1|8555.2|17
1652118680000|2022-05-09 17:51:20|8556.2|8555.3|8556.5|8555.6|8556.8|8555.6|8556.1|8555.2|14
1652118690000|2022-05-09 17:51:30|8556.7|8555.8|8556.7|8555.8|8557.1|8555.9|8556.6|8555.6|11
1652118700000|2022-05-09 17:51:40|8556.8|8555.9|8556.9|8556|8556.9|8556|8556.6|8555.7|24
1652118710000|2022-05-09 17:51:50|8556.8|8555.9|8556.5|8555.6|8557.3|8556|8556.5|8555.6|11
1652118720000|2022-05-09 17:52:00|8556.6|8555.7|8556.5|8555.6|8556.9|8555.9|8556.5|8555.3|20
1652118730000|2022-05-09 17:52:10|8556.6|8555.7|8557|8556.1|8557|8556.1|8556.4|8555.4|19
1652118740000|2022-05-09 17:52:20|8556.9|8556|8557.7|8556.8|8557.7|8556.8|8556.9|8555.8|22
1652118750000|2022-05-09 17:52:30|8557.8|8556.9|8558.2|8557.3|8558.3|8557.4|8557.8|8556.9|16
1652118760000|2022-05-09 17:52:40|8558.1|8557.2|8557.6|8556.7|8558.2|8557.3|8557.6|8556.7|17
1652118770000|2022-05-09 17:52:50|8557.5|8556.6|8557.4|8555.9|8557.6|8556.6|8557|8555.9|21
1652118780000|2022-05-09 17:53:00|8557.5|8556|8557|8556.1|8557.5|8556.5|8557|8555.8|14
1652118790000|2022-05-09 17:53:10|8556.9|8556|8556.6|8555.7|8557|8556|8556.4|8555.2|20
1652118800000|2022-05-09 17:53:20|8556.7|8555.8|8556.5|8555.6|8556.9|8555.8|8556.3|8555.1|18
1652118810000|2022-05-09 17:53:30|8556.4|8555.5|8556.7|8555.8|8557|8555.8|8556.4|8555.4|13
1652118820000|2022-05-09 17:53:40|8556.8|8555.9|8556.9|8556|8557|8556.1|8556.7|8555.5|13
1652118830000|2022-05-09 17:53:50|8557|8556.1|8557.2|8556.3|8557.5|8556.5|8557|8556|18
1652118840000|2022-05-09 17:54:00|8557.3|8556.4|8557.7|8556.8|8558|8556.9|8557.2|8556.2|24
1652118850000|2022-05-09 17:54:10|8557.6|8556.7|8558.2|8556.7|8558.4|8557.1|8557.5|8556.6|17
1652118860000|2022-05-09 17:54:20|8557.9|8557|8557|8556.1|8557.9|8557|8557|8556.1|18
1652118870000|2022-05-09 17:54:30|8556.9|8556|8557.8|8556.9|8557.8|8556.9|8556.9|8556|22
1652118880000|2022-05-09 17:54:40|8557.7|8556.8|8557|8556.1|8557.7|8556.8|8556.9|8555.9|27
1652118890000|2022-05-09 17:54:50|8556.9|8556|8557.2|8556.3|8557.5|8556.4|8556.9|8555.9|12
1652118900000|2022-05-09 17:55:00|8557.1|8556.2|8557|8556.1|8557.4|8556.5|8557|8556.1|19
1652118910000|2022-05-09 17:55:10|8557.1|8556.2|8557.5|8556.6|8557.5|8556.6|8557|8556.1|11
1652118920000|2022-05-09 17:55:20|8557.4|8556.5|8557.8|8556.9|8557.9|8557|8557.4|8556.4|16
1652118930000|2022-05-09 17:55:30|8558.2|8556.7|8557.6|8556.7|8558.2|8557.2|8557.5|8556.5|23
1652118940000|2022-05-09 17:55:40|8557.5|8556.6|8557.5|8556.6|8557.9|8556.9|8557.4|8556.3|17
1652118950000|2022-05-09 17:55:50|8557.4|8556.5|8557.8|8556.9|8557.8|8556.9|8557.4|8556.5|7
1652118960000|2022-05-09 17:56:00|8557.9|8557|8557.9|8557|8557.9|8557|8557.3|8556.2|17
1652118970000|2022-05-09 17:56:10|8558|8557.1|8558.3|8557.4|8558.4|8557.4|8558|8556.8|24
1652118980000|2022-05-09 17:56:20|8558.4|8557.5|8558.1|8557.2|8558.8|8557.7|8558.1|8557.2|12
1652118990000|2022-05-09 17:56:30|8558|8557.1|8557.3|8556.4|8558.1|8557.2|8557.3|8556.4|29
1652119000000|2022-05-09 17:56:40|8557.8|8556.3|8558.1|8556.6|8558.2|8557|8557.3|8556.1|26
1652119010000|2022-05-09 17:56:50|8557.8|8556.9|8558|8556.5|8558.2|8557|8557.5|8556.5|18
1652119020000|2022-05-09 17:57:00|8557.9|8556.4|8558.5|8557.6|8558.9|8557.8|8557.6|8556.3|31
1652119030000|2022-05-09 17:57:10|8558.4|8557.5|8558.1|8557.2|8558.5|8557.6|8558|8556.9|22
1652119040000|2022-05-09 17:57:20|8558.4|8556.9|8559|8557.5|8559.1|8558|8557.9|8556.8|35
1652119050000|2022-05-09 17:57:30|8558.9|8557.4|8558.9|8558|8559.3|8558.2|8558.6|8557.4|18
1652119060000|2022-05-09 17:57:40|8558.8|8557.9|8559|8558.1|8559.4|8558.5|8558.8|8557.9|24
1652119070000|2022-05-09 17:57:50|8558.9|8558|8558.7|8557.8|8559.2|8558.2|8558.7|8557.7|11
1652119080000|2022-05-09 17:58:00|8558.8|8557.9|8559.1|8558.2|8559.3|8558.2|8558.7|8557.5|15
1652119090000|2022-05-09 17:58:10|8559.2|8558.3|8559.2|8558.3|8559.3|8558.4|8558.7|8557.8|18
1652119100000|2022-05-09 17:58:20|8558.9|8558|8559|8558.1|8559.2|8558.3|8558.7|8557.8|19
1652119110000|2022-05-09 17:58:30|8559.1|8558.2|8559.1|8558.2|8559.1|8558.2|8558.8|8557.9|16
1652119120000|2022-05-09 17:58:40|8559|8558.1|8559.5|8558.6|8559.9|8558.8|8559|8558.1|23
1652119130000|2022-05-09 17:58:50|8559.7|8558.8|8559.8|8558.9|8559.9|8559|8559.6|8558.7|18
1652119140000|2022-05-09 17:59:00|8559.9|8559|8560.2|8559.3|8560.2|8559.3|8559.6|8558.7|16
1652119150000|2022-05-09 17:59:10|8560.1|8559.2|8559.9|8559|8560.4|8559.5|8559.9|8559|16
1652119160000|2022-05-09 17:59:20|8560|8559.1|8560.1|8559.2|8560.3|8559.4|8559.8|8558.8|28
1652119170000|2022-05-09 17:59:30|8560.2|8559.3|8560.9|8560|8561.1|8560.2|8560.1|8559.2|28
1652119180000|2022-05-09 17:59:40|8560.8|8559.9|8560.7|8559.2|8560.9|8560|8560.2|8559.2|23
1652119190000|2022-05-09 17:59:50|8560.4|8559.5|8560.3|8559.4|8560.4|8559.5|8560.1|8559.2|14
1652119200000|2022-05-09 18:00:00|8560.5|8559.6|8559.8|8558.9|8560.5|8559.6|8559.7|8558.7|22
1652119210000|2022-05-09 18:00:10|8560|8559.1|8560.4|8559.5|8560.4|8559.5|8559.8|8558.8|25
1652119220000|2022-05-09 18:00:20|8560.3|8559.4|8560|8559.1|8560.5|8559.6|8560|8559.1|22
1652119230000|2022-05-09 18:00:30|8559.9|8559|8560|8559.1|8560.2|8559.3|8559.9|8559|13
1652119240000|2022-05-09 18:00:40|8559.9|8559|8560.1|8559.2|8560.5|8559.4|8559.9|8558.9|23
1652119250000|2022-05-09 18:00:50|8560|8559.1|8560|8559.1|8560.2|8559.3|8559.9|8559|13
1652119260000|2022-05-09 18:01:00|8559.9|8559|8560|8559.1|8560.4|8559.3|8559.8|8558.7|15
1652119270000|2022-05-09 18:01:10|8560.1|8559.2|8560.1|8559.2|8560.3|8559.4|8559.8|8558.9|21
1652119280000|2022-05-09 18:01:20|8560|8559.1|8559.7|8558.8|8560.1|8559.1|8559.6|8558.6|15
1652119290000|2022-05-09 18:01:30|8559.8|8558.9|8560.4|8559.5|8560.4|8559.5|8559.6|8558.5|22
1652119300000|2022-05-09 18:01:40|8560.9|8559.4|8560.3|8559.4|8560.9|8559.7|8560.3|8559.3|15
1652119310000|2022-05-09 18:01:50|8560.4|8559.5|8561|8560.1|8561.4|8560.2|8560.2|8559.1|23
1652119320000|2022-05-09 18:02:00|8560.9|8560|8560.5|8559.6|8560.9|8560|8560.4|8559.2|22
1652119330000|2022-05-09 18:02:10|8560.6|8559.7|8560.4|8559.5|8560.6|8559.7|8560.3|8559.4|11
1652119340000|2022-05-09 18:02:20|8560.3|8559.4|8560.6|8559.7|8560.6|8559.7|8560.3|8559.4|18
1652119350000|2022-05-09 18:02:30|8560.8|8559.9|8560.3|8559.4|8560.8|8559.9|8560|8559.1|27
1652119360000|2022-05-09 18:02:40|8560.2|8559.3|8560|8559.1|8560.3|8559.4|8560|8559.1|27
1652119370000|2022-05-09 18:02:50|8559.9|8559|8559.9|8559|8559.9|8559|8559.8|8558.9|5
1652119380000|2022-05-09 18:03:00|8559.8|8558.9|8559.8|8558.9|8560|8559.1|8559.7|8558.8|11
1652119390000|2022-05-09 18:03:10|8559.6|8558.7|8560.1|8559.2|8560.1|8559.2|8559.6|8558.7|7
1652119400000|2022-05-09 18:03:20|8560|8559.1|8559.7|8558.8|8560.3|8559.4|8559.7|8558.6|21
1652119410000|2022-05-09 18:03:30|8559.8|8558.9|8559.9|8559|8560|8559.1|8559.4|8558.5|13
1652119420000|2022-05-09 18:03:40|8559.8|8558.9|8559.9|8559|8559.9|8559|8559.7|8558.8|11
1652119430000|2022-05-09 18:03:50|8560|8559.1|8559.9|8559|8560.2|8559.3|8559.8|8558.9|20
1652119440000|2022-05-09 18:04:00|8560|8559.1|8560.4|8559.5|8560.4|8559.5|8559.9|8559|11
1652119450000|2022-05-09 18:04:10|8560.3|8559.4|8560.4|8559.5|8560.8|8559.8|8560.3|8559.2|14
1652119460000|2022-05-09 18:04:20|8560.5|8559.6|8560.7|8559.8|8560.7|8559.8|8560.5|8559.6|16
1652119470000|2022-05-09 18:04:30|8560.8|8559.9|8560.9|8560|8560.9|8560|8560.7|8559.8|9
1652119480000|2022-05-09 18:04:40|8561|8560.1|8561.1|8560.2|8561.2|8560.3|8560.9|8560|14
1652119490000|2022-05-09 18:04:50|8561.2|8560.3|8561.2|8560.3|8561.3|8560.4|8561.1|8560.2|17
1652119500000|2022-05-09 18:05:00|8561.1|8560.2|8561.1|8560.2|8561.2|8560.3|8561|8560.1|9
1652119510000|2022-05-09 18:05:10|8561|8560.1|8561|8560.1|8561.1|8560.2|8560.8|8559.9|18
1652119520000|2022-05-09 18:05:20|8561.1|8560.2|8561.2|8560.3|8561.2|8560.3|8561|8560.1|8
1652119530000|2022-05-09 18:05:30|8561.1|8560.2|8561|8560.1|8561.1|8560.2|8560.9|8560|6
1652119540000|2022-05-09 18:05:40|8561.1|8560.2|8560.8|8559.9|8561.1|8560.2|8560.8|8559.9|12
1652119550000|2022-05-09 18:05:50|8560.9|8560|8560.9|8560|8561.1|8560.2|8560.8|8559.9|20
1652119560000|2022-05-09 18:06:00|8561|8560.1|8561.2|8560.3|8561.2|8560.3|8560.9|8560|9
1652119570000|2022-05-09 18:06:10|8561.3|8560.4|8561.2|8560.3|8561.3|8560.4|8561|8560.1|14
1652119580000|2022-05-09 18:06:20|8561.4|8560.5|8561.4|8560.5|8561.7|8560.7|8561.4|8560.2|13
1652119590000|2022-05-09 18:06:30|8561.5|8560.6|8561.5|8560.6|8561.6|8560.7|8561.5|8560.6|7
1652119600000|2022-05-09 18:06:40|8561.6|8560.7|8561.9|8561|8562|8561.1|8561.4|8560.5|14
1652119610000|2022-05-09 18:06:50|8562.3|8560.8|8561.9|8561|8562.3|8561.2|8561.8|8560.8|17
1652119620000|2022-05-09 18:07:00|8561.8|8560.9|8561.8|8560.9|8562.1|8561.2|8561.8|8560.9|9
1652119630000|2022-05-09 18:07:10|8561.9|8561|8561.9|8561|8562.4|8561.1|8561.8|8560.9|20
1652119640000|2022-05-09 18:07:20|8562|8561.1|8561.8|8560.9|8562.1|8561.2|8561.8|8560.9|12
1652119650000|2022-05-09 18:07:30|8561.7|8560.8|8561.6|8560.7|8561.8|8560.9|8561.5|8560.6|12
1652119660000|2022-05-09 18:07:40|8561.5|8560.6|8561.1|8560.2|8561.9|8561|8561|8560.1|20
1652119670000|2022-05-09 18:07:50|8561.2|8560.3|8561|8560.1|8561.4|8560.5|8561|8560.1|14
1652119680000|2022-05-09 18:08:00|8561.1|8560.2|8560.1|8559.2|8561.1|8560.2|8560.1|8559.2|9
1652119690000|2022-05-09 18:08:10|8560.2|8559.3|8560.3|8559.4|8560.3|8559.4|8559.9|8559|12
1652119700000|2022-05-09 18:08:20|8560.1|8559.2|8559.7|8558.8|8560.1|8559.2|8559.6|8558.7|14
1652119710000|2022-05-09 18:08:30|8559.6|8558.7|8559.6|8558.7|8559.8|8558.9|8559.5|8558.6|17
1652119720000|2022-05-09 18:08:40|8559.5|8558.6|8559.4|8558.5|8559.5|8558.6|8559.1|8558.2|20
1652119730000|2022-05-09 18:08:50|8559.3|8558.4|8559.9|8559|8559.9|8559|8559.3|8558.4|18
1652119740000|2022-05-09 18:09:00|8559.8|8558.9|8559.4|8558.5|8559.9|8559|8559.4|8558.5|15
1652119750000|2022-05-09 18:09:10|8559.5|8558.6|8560.4|8559.5|8560.6|8559.7|8559.5|8558.6|20
1652119760000|2022-05-09 18:09:20|8560.5|8559.6|8560.4|8559.5|8560.6|8559.7|8560.2|8559.3|11
1652119770000|2022-05-09 18:09:30|8560.5|8559.6|8560.7|8559.8|8561|8560.1|8560.4|8559.5|15
1652119780000|2022-05-09 18:09:40|8560.6|8559.7|8560.8|8559.9|8560.8|8559.9|8560.6|8559.7|11
1652119790000|2022-05-09 18:09:50|8560.7|8559.8|8560.9|8560|8560.9|8560|8560.4|8559.5|18
1652119800000|2022-05-09 18:10:00|8561|8560.1|8561.3|8559.8|8561.4|8560.1|8560.8|8559.8|13
1652119810000|2022-05-09 18:10:10|8561.1|8560.2|8560.9|8560|8561.1|8560.2|8560.8|8559.9|17
1652119820000|2022-05-09 18:10:20|8560.8|8559.9|8560.8|8559.9|8560.9|8560|8560.8|8559.9|7
1652119830000|2022-05-09 18:10:30|8560.9|8560|8560.6|8559.7|8560.9|8560|8560.6|8559.7|12
1652119840000|2022-05-09 18:10:40|8560.5|8559.6|8560.2|8559.3|8560.7|8559.8|8559.9|8559|25
1652119850000|2022-05-09 18:10:50|8560.3|8559.4|8560|8559.1|8560.3|8559.4|8560|8559.1|8
1652119860000|2022-05-09 18:11:00|8560.1|8559.2|8560.3|8558.8|8560.3|8559.2|8559.7|8558.6|13
1652119870000|2022-05-09 18:11:10|8560.4|8558.9|8559.9|8559|8560.4|8559.4|8559.8|8558.9|27
1652119880000|2022-05-09 18:11:20|8559.8|8558.9|8559.5|8558.6|8559.9|8559|8559.4|8558.5|13
1652119890000|2022-05-09 18:11:30|8559.6|8558.7|8559.4|8558.5|8559.6|8558.7|8559.4|8558.5|15
1652119900000|2022-05-09 18:11:40|8559.5|8558.6|8560|8559.1|8560.3|8559.4|8559.5|8558.6|23
1652119910000|2022-05-09 18:11:50|8560.1|8559.2|8560.3|8559.4|8560.4|8559.5|8560.1|8559.2|16
1652119920000|2022-05-09 18:12:00|8560.2|8559.3|8560.1|8559.2|8560.2|8559.3|8559.9|8559|18
1652119930000|2022-05-09 18:12:10|8560|8559.1|8559.9|8559|8560.1|8559.2|8559.9|8559|6
1652119940000|2022-05-09 18:12:20|8559.6|8558.7|8559.7|8558.8|8559.8|8558.9|8559.4|8558.5|18
1652119950000|2022-05-09 18:12:30|8559.8|8558.9|8560.1|8559.2|8560.1|8559.2|8559.6|8558.7|14
1652119960000|2022-05-09 18:12:40|8560|8559.1|8560.2|8559.3|8560.3|8559.3|8559.9|8558.7|21
1652119970000|2022-05-09 18:12:50|8560.1|8559.2|8559.9|8559|8560.6|8559.4|8559.9|8558.9|26
1652119980000|2022-05-09 18:13:00|8560|8559.1|8559.8|8558.9|8560.4|8559.4|8559.8|8558.7|29
1652119990000|2022-05-09 18:13:10|8559.9|8559|8559.6|8558.7|8560.2|8559|8559.2|8558.1|26
1652120000000|2022-05-09 18:13:20|8559.7|8558.8|8559.5|8558.6|8560.1|8558.9|8559.4|8558.5|18
1652120010000|2022-05-09 18:13:30|8559.7|8558.8|8559.3|8558.4|8559.7|8558.8|8559.3|8558.4|17
1652120020000|2022-05-09 18:13:40|8559.2|8558.3|8559.4|8558.5|8559.4|8558.5|8559.1|8558.2|12
1652120030000|2022-05-09 18:13:50|8559.3|8558.4|8559.4|8558.5|8559.4|8558.5|8559.3|8558.4|6
1652120040000|2022-05-09 18:14:00|8559.3|8558.4|8559.4|8558.5|8559.5|8558.6|8559.3|8558.4|16
1652120050000|2022-05-09 18:14:10|8559.5|8558.6|8559.9|8559|8560|8559.1|8559.4|8558.5|14
1652120060000|2022-05-09 18:14:20|8560|8559.1|8559.5|8558.6|8560|8559.1|8559.4|8558.5|13
1652120070000|2022-05-09 18:14:30|8559.4|8558.5|8559.8|8558.9|8559.9|8559|8559.4|8558.5|15
1652120080000|2022-05-09 18:14:40|8559.7|8558.8|8559.7|8558.8|8560|8559.1|8559.7|8558.8|16
1652120090000|2022-05-09 18:14:50|8559.8|8558.9|8559.9|8559|8560|8559|8559.5|8558.3|18
1652120100000|2022-05-09 18:15:00|8559.8|8558.9|8560.3|8559.4|8560.4|8559.5|8559.7|8558.8|28
1652120110000|2022-05-09 18:15:10|8560.4|8559.5|8560.4|8559.5|8560.5|8559.6|8560.3|8559.4|9
1652120120000|2022-05-09 18:15:20|8560.3|8559.4|8560.3|8559.4|8560.4|8559.5|8560.3|8559.4|5
1652120130000|2022-05-09 18:15:30|8560.2|8559.3|8559.8|8558.9|8560.3|8559.4|8559.8|8558.9|18
1652120140000|2022-05-09 18:15:40|8559.9|8559|8559.6|8558.7|8559.9|8559|8559.1|8558.2|22
1652120150000|2022-05-09 18:15:50|8559.5|8558.6|8559.5|8558.6|8559.7|8558.8|8559.1|8558.2|18
1652120160000|2022-05-09 18:16:00|8559.4|8558.5|8559.4|8558.5|8559.5|8558.6|8559|8558.1|18
1652120170000|2022-05-09 18:16:10|8559.3|8558.4|8559.4|8558.5|8559.5|8558.6|8558.8|8557.9|24
1652120180000|2022-05-09 18:16:20|8559.3|8558.4|8559.5|8558.6|8559.6|8558.7|8559.3|8558.4|9
1652120190000|2022-05-09 18:16:30|8559.6|8558.7|8559.2|8558.3|8559.7|8558.8|8559.2|8558.3|14
1652120200000|2022-05-09 18:16:40|8559.3|8558.4|8558.9|8558|8559.3|8558.4|8558.8|8557.9|17
1652120210000|2022-05-09 18:16:50|8558.8|8557.9|8558.6|8557.7|8558.9|8558|8558.5|8557.6|21
1652120220000|2022-05-09 18:17:00|8558.7|8557.8|8558.8|8557.9|8558.8|8557.9|8558.5|8557.6|7
1652120230000|2022-05-09 18:17:10|8558.7|8557.8|8558.6|8557.7|8558.8|8557.9|8558.4|8557.5|27
1652120240000|2022-05-09 18:17:20|8558.5|8557.6|8558.4|8557.5|8558.6|8557.7|8558.3|8557.4|13
1652120250000|2022-05-09 18:17:30|8558.3|8557.4|8558.1|8557.2|8558.5|8557.6|8558.1|8557.2|15
1652120260000|2022-05-09 18:17:40|8558.2|8557.3|8558.3|8557.4|8558.4|8557.5|8558.2|8557.3|16
1652120270000|2022-05-09 18:17:50|8558.4|8557.5|8558.3|8557.4|8558.4|8557.5|8558.1|8557.2|18
1652120280000|2022-05-09 18:18:00|8558.4|8557.5|8558.8|8557.9|8558.9|8558|8558.3|8557.4|23
1652120290000|2022-05-09 18:18:10|8558.9|8558|8558.6|8557.7|8559|8558.1|8558.4|8557.2|16
1652120300000|2022-05-09 18:18:20|8558.5|8557.6|8558.1|8557.2|8558.5|8557.6|8557.6|8556.6|20
1652120310000|2022-05-09 18:18:30|8558|8557.1|8557.9|8557|8558.1|8557.2|8557.8|8556.9|14
1652120320000|2022-05-09 18:18:40|8557.6|8556.4|8557.5|8556|8558.2|8557.3|8557.2|8556|22
1652120330000|2022-05-09 18:18:50|8557.2|8556.3|8556|8555.1|8557.7|8556.5|8556|8555|42
1652120340000|2022-05-09 18:19:00|8556.1|8555.2|8556.5|8555|8556.7|8555.4|8555.8|8554.6|34
1652120350000|2022-05-09 18:19:10|8556.4|8554.9|8556.5|8555.6|8556.6|8555.7|8556.1|8554.8|13
1652120360000|2022-05-09 18:19:20|8556.6|8555.7|8556.8|8555.9|8557.1|8556|8556.5|8555.4|29
1652120370000|2022-05-09 18:19:30|8556.9|8556|8557.1|8556.2|8557.6|8556.5|8556.9|8555.8|28
1652120380000|2022-05-09 18:19:40|8557|8556.1|8556.6|8555.7|8557.1|8556.2|8556.6|8555.7|16
1652120390000|2022-05-09 18:19:50|8556.5|8555.6|8556.5|8555.6|8557|8555.8|8556.5|8555.5|14
1652120400000|2022-05-09 18:20:00|8556.6|8555.7|8557.3|8555.8|8557.3|8556.1|8556.5|8555.6|17
1652120410000|2022-05-09 18:20:10|8557.4|8555.9|8557.5|8556.6|8557.8|8556.6|8556.9|8555.9|25
1652120420000|2022-05-09 18:20:20|8557.8|8556.9|8558|8557.1|8558.4|8557.2|8557.7|8556.8|20
1652120430000|2022-05-09 18:20:30|8557.7|8556.8|8557.8|8556.9|8557.8|8556.9|8557.5|8556.6|9
1652120440000|2022-05-09 18:20:40|8558.2|8556.7|8557.6|8556.7|8558.2|8556.9|8557.6|8556.7|12
1652120450000|2022-05-09 18:20:50|8557.7|8556.8|8557.7|8556.2|8558.5|8557.2|8557.4|8556.2|20
1652120460000|2022-05-09 18:21:00|8557.3|8556.4|8557.1|8556.2|8557.4|8556.5|8557|8556.1|12
1652120470000|2022-05-09 18:21:10|8557|8556.1|8558.4|8557.5|8558.4|8557.5|8557|8556.1|29
1652120480000|2022-05-09 18:21:20|8558.6|8557.1|8558.2|8557.3|8558.6|8557.6|8558.1|8557.1|25
1652120490000|2022-05-09 18:21:30|8558.1|8557.2|8558.3|8556.8|8558.5|8557.3|8557.9|8556.8|17
1652120500000|2022-05-09 18:21:40|8558.2|8556.7|8558.4|8556.9|8558.4|8557.3|8557.8|8556.7|23
1652120510000|2022-05-09 18:21:50|8558.5|8557|8558.3|8557.4|8558.8|8557.8|8558.1|8557|26
1652120520000|2022-05-09 18:22:00|8558.4|8557.5|8558.4|8557.5|8558.7|8557.7|8558.3|8557.1|11
1652120530000|2022-05-09 18:22:10|8558.7|8557.2|8558.5|8557.6|8558.8|8557.8|8558.3|8557.2|19
1652120540000|2022-05-09 18:22:20|8558.4|8557.5|8558.3|8556.8|8558.5|8557.5|8558|8556.8|12
1652120550000|2022-05-09 18:22:30|8558.4|8556.9|8558.2|8557.3|8558.4|8557.3|8558|8556.8|13
1652120560000|2022-05-09 18:22:40|8558.8|8557.2|8558.6|8557.7|8558.8|8557.7|8558.3|8557.1|17
1652120570000|2022-05-09 18:22:50|8558.5|8557.6|8558.5|8557.6|8558.9|8557.7|8558.4|8557.3|10
1652120580000|2022-05-09 18:23:00|8558.4|8557.5|8558.4|8557.5|8558.6|8557.6|8558.3|8557.1|16
1652120590000|2022-05-09 18:23:10|8558.5|8557.6|8559|8558.1|8559.3|8558.1|8558.4|8557.5|16
1652120600000|2022-05-09 18:23:20|8559.3|8557.8|8559.5|8558.6|8559.7|8558.6|8559.1|8557.7|22
1652120610000|2022-05-09 18:23:30|8559.4|8558.5|8559.7|8558.2|8559.8|8558.6|8559.2|8558.1|16
1652120620000|2022-05-09 18:23:40|8559.6|8558.1|8560.2|8558.7|8560.2|8559|8559.6|8558.1|22
1652120630000|2022-05-09 18:23:50|8560.1|8558.6|8559.2|8558.3|8560.2|8558.8|8559.1|8558.2|16
1652120640000|2022-05-09 18:24:00|8559.4|8557.9|8559.1|8558.2|8559.5|8558.5|8559|8557.8|25
1652120650000|2022-05-09 18:24:10|8559.5|8558|8559|8557.5|8559.5|8558.2|8558.6|8557.5|14
1652120660000|2022-05-09 18:24:20|8559.3|8557.8|8559.1|8557.6|8559.3|8558.1|8558.9|8557.5|18
1652120670000|2022-05-09 18:24:30|8559.2|8557.7|8558.3|8557.4|8559.2|8557.8|8558.3|8557.3|14
1652120680000|2022-05-09 18:24:40|8558.4|8557.5|8558.9|8557.4|8559|8557.7|8558.4|8557.2|10
1652120690000|2022-05-09 18:24:50|8558.8|8557.3|8558.2|8557.3|8558.9|8557.5|8557.9|8556.7|22
1652120700000|2022-05-09 18:25:00|8558.1|8557.2|8558.2|8557.3|8558.5|8557.4|8558|8556.8|26
1652120710000|2022-05-09 18:25:10|8558.3|8557.4|8559|8557.5|8559.1|8557.9|8558.2|8557.3|26
1652120720000|2022-05-09 18:25:20|8559.1|8557.6|8558.5|8557.6|8559.1|8557.8|8558.5|8557.5|11
1652120730000|2022-05-09 18:25:30|8558.3|8557.4|8558.1|8556.6|8558.6|8557.4|8557.7|8556.6|24
1652120740000|2022-05-09 18:25:40|8558|8556.5|8557.8|8556.9|8558.3|8557.1|8557.7|8556.5|26
1652120750000|2022-05-09 18:25:50|8557.9|8557|8557.6|8556.7|8558|8557|8557.4|8556.2|26
1652120760000|2022-05-09 18:26:00|8557.7|8556.8|8557.9|8557|8558.2|8557.1|8557.6|8556.4|15
1652120770000|2022-05-09 18:26:10|8557.8|8556.9|8558.3|8556.8|8558.5|8557.3|8557.8|8556.8|15
1652120780000|2022-05-09 18:26:20|8558.4|8556.9|8558.5|8557|8558.6|8557.3|8558.1|8556.9|15
1652120790000|2022-05-09 18:26:30|8558.3|8557.4|8557.9|8556.4|8558.8|8557.5|8557.6|8556.4|23
1652120800000|2022-05-09 18:26:40|8558|8556.5|8557.4|8556.5|8558|8556.8|8557.4|8556.1|22
1652120810000|2022-05-09 18:26:50|8557.3|8556.4|8557.5|8556.6|8557.9|8556.8|8557.2|8556.3|18
1652120820000|2022-05-09 18:27:00|8557.4|8556.5|8557.1|8556.2|8557.7|8556.5|8556.9|8555.7|30
1652120830000|2022-05-09 18:27:10|8557.2|8556.3|8557.6|8556.1|8557.6|8556.5|8557.1|8555.9|26
1652120840000|2022-05-09 18:27:20|8557.5|8556|8557.1|8556.2|8557.8|8556.6|8557|8555.8|30
1652120850000|2022-05-09 18:27:30|8557.2|8556.3|8557.7|8556.8|8558.2|8557|8557.1|8556.2|16
1652120860000|2022-05-09 18:27:40|8557.8|8556.9|8558.1|8557.2|8558.6|8557.3|8557.8|8556.6|17
1652120870000|2022-05-09 18:27:50|8558.4|8556.9|8558.2|8557.3|8558.7|8557.4|8558.1|8556.9|17
1652120880000|2022-05-09 18:28:00|8558.5|8557|8558.3|8557.4|8558.8|8557.6|8558.3|8557|15
1652120890000|2022-05-09 18:28:10|8558.4|8557.5|8558.7|8557.8|8558.8|8557.9|8558.3|8557.1|15
1652120900000|2022-05-09 18:28:20|8558.6|8557.7|8558.5|8557.6|8559|8557.8|8558.5|8557.3|23
1652120910000|2022-05-09 18:28:30|8558.6|8557.7|8558.3|8557.4|8558.8|8557.7|8558.2|8557.3|12
1652120920000|2022-05-09 18:28:40|8558.2|8557.3|8558.4|8557.5|8558.4|8557.5|8558.2|8557.3|9
1652120930000|2022-05-09 18:28:50|8558.2|8557.3|8558.1|8557.2|8558.5|8557.5|8558|8556.8|13
1652120940000|2022-05-09 18:29:00|8558.2|8557.3|8558.4|8556.9|8558.4|8557.4|8558.1|8556.8|8
1652120950000|2022-05-09 18:29:10|8558.3|8556.8|8558.5|8557|8558.5|8557|8558.3|8556.8|5
1652120960000|2022-05-09 18:29:20|8558.6|8557.1|8558.3|8556.8|8558.6|8557.4|8557.9|8556.6|19
1652120970000|2022-05-09 18:29:30|8558.4|8556.9|8558.4|8556.9|8558.4|8557.1|8557.9|8556.7|18
1652120980000|2022-05-09 18:29:40|8558.3|8556.8|8558.7|8557.2|8558.7|8557.5|8558|8556.8|19
1652120990000|2022-05-09 18:29:50|8558.6|8557.1|8558.6|8557.7|8559|8557.8|8558.5|8557.1|17
1652121000000|2022-05-09 18:30:00|8558.7|8557.8|8559.4|8557.9|8559.4|8558.2|8558.5|8557.4|21
1652121010000|2022-05-09 18:30:10|8559.2|8557.7|8559.3|8557.8|8559.4|8558.2|8558.9|8557.7|17
1652121020000|2022-05-09 18:30:20|8559.4|8557.9|8559.8|8558.3|8559.9|8558.6|8559.2|8557.8|18
1652121030000|2022-05-09 18:30:30|8559.9|8558.4|8559.5|8558.6|8559.9|8558.6|8559.4|8558.2|14
1652121040000|2022-05-09 18:30:40|8559.6|8558.7|8559.7|8558.2|8559.8|8558.7|8559.3|8558.1|13
1652121050000|2022-05-09 18:30:50|8559.8|8558.3|8559|8558.1|8560|8558.9|8559|8557.8|20
1652121060000|2022-05-09 18:31:00|8559.1|8558.2|8559.4|8558.5|8559.7|8558.6|8559|8557.9|17
1652121070000|2022-05-09 18:31:10|8559.8|8558.3|8559.2|8558.3|8559.8|8558.5|8559|8557.8|31
1652121080000|2022-05-09 18:31:20|8559.1|8558.2|8558.9|8558|8559.1|8558.2|8558.8|8557.9|13
1652121090000|2022-05-09 18:31:30|8559|8558.1|8559|8558.1|8559|8558.1|8558.9|8558|5
1652121100000|2022-05-09 18:31:40|8558.9|8558|8559.3|8558.4|8559.6|8558.4|8558.6|8557.7|20
1652121110000|2022-05-09 18:31:50|8559.6|8558.1|8560.2|8558.7|8560.2|8558.9|8559.3|8558.1|15
1652121120000|2022-05-09 18:32:00|8560.3|8558.8|8560|8559.1|8560.3|8559.2|8559.6|8558.4|19
1652121130000|2022-05-09 18:32:10|8559.8|8558.9|8560.2|8558.7|8560.2|8559|8559.7|8558.6|17
1652121140000|2022-05-09 18:32:20|8560|8558.5|8560.1|8558.6|8560.1|8559|8559.7|8558.5|18
1652121150000|2022-05-09 18:32:30|8560|8559.1|8560|8559.1|8560.3|8559.2|8559.9|8558.7|16
1652121160000|2022-05-09 18:32:40|8560.1|8559.2|8560.1|8558.6|8560.1|8559.2|8559.7|8558.5|12
1652121170000|2022-05-09 18:32:50|8560|8558.5|8559.7|8558.8|8560|8558.8|8559.7|8558.5|2
1652121180000|2022-05-09 18:33:00|8559.8|8558.9|8559.8|8558.9|8559.8|8558.9|8559.7|8558.8|9
1652121190000|2022-05-09 18:33:10|8559.7|8558.8|8560.6|8559.7|8560.7|8559.8|8559.7|8558.8|18
1652121200000|2022-05-09 18:33:20|8560.7|8559.8|8559.8|8558.9|8560.9|8559.8|8559.7|8558.6|27
1652121210000|2022-05-09 18:33:30|8559.9|8559|8560.1|8559.2|8560.1|8559.2|8559.8|8558.9|10
1652121220000|2022-05-09 18:33:40|8560.2|8559.3|8560.1|8559.2|8560.4|8559.3|8560|8558.9|14
1652121230000|2022-05-09 18:33:50|8560.2|8559.3|8560.4|8558.9|8560.4|8559.3|8559.7|8558.8|19
1652121240000|2022-05-09 18:34:00|8560|8559.1|8560.1|8559.2|8560.1|8559.2|8560|8559.1|12
1652121250000|2022-05-09 18:34:10|8560|8559.1|8559.6|8558.7|8560.1|8559.2|8559.5|8558.6|20
1652121260000|2022-05-09 18:34:20|8559.7|8558.8|8559.8|8558.9|8560|8559.1|8559.6|8558.7|23
1652121270000|2022-05-09 18:34:30|8559.9|8559|8560|8559.1|8560.3|8559.2|8559.7|8558.7|26
1652121280000|2022-05-09 18:34:40|8560.1|8559.2|8560|8559.1|8560.3|8559.3|8559.9|8558.8|14
1652121290000|2022-05-09 18:34:50|8559.9|8559|8559.7|8558.8|8560.2|8559.2|8559.6|8558.6|30
1652121300000|2022-05-09 18:35:00|8559.6|8558.7|8559.9|8559|8560.3|8559|8559.5|8558.4|25
1652121310000|2022-05-09 18:35:10|8559.8|8558.9|8559.5|8558.6|8559.9|8558.9|8559.4|8558.2|18
1652121320000|2022-05-09 18:35:20|8559.4|8558.5|8559.3|8558.4|8559.5|8558.6|8559|8557.9|23
1652121330000|2022-05-09 18:35:30|8559.2|8558.3|8559|8558.1|8559.7|8558.5|8559|8558|18
1652121340000|2022-05-09 18:35:40|8559.1|8558.2|8558.8|8557.9|8559.5|8558.4|8558.8|8557.8|22
1652121350000|2022-05-09 18:35:50|8558.9|8558|8559.6|8558.1|8559.6|8558.3|8558.7|8557.6|22
1652121360000|2022-05-09 18:36:00|8559.2|8558.3|8559.4|8558.5|8559.8|8558.6|8559.2|8558.3|25
1652121370000|2022-05-09 18:36:10|8559.3|8558.4|8559.7|8558.8|8560.1|8558.9|8559.3|8558.1|21
1652121380000|2022-05-09 18:36:20|8559.6|8558.7|8559.7|8558.8|8560.2|8559|8559.6|8558.6|18
1652121390000|2022-05-09 18:36:30|8559.8|8558.9|8559.6|8558.7|8560.1|8559|8559.6|8558.6|18
1652121400000|2022-05-09 18:36:40|8559.7|8558.8|8559.8|8558.9|8559.8|8558.9|8559.5|8558.6|14
1652121410000|2022-05-09 18:36:50|8559.7|8558.8|8559.9|8559|8560.2|8559.1|8559.7|8558.6|19
1652121420000|2022-05-09 18:37:00|8559.8|8558.9|8559.8|8558.9|8559.9|8559|8559.4|8558.5|21
1652121430000|2022-05-09 18:37:10|8559.7|8558.8|8559.8|8558.9|8559.9|8559|8559.6|8558.7|8
1652121440000|2022-05-09 18:37:20|8559.9|8559|8559.9|8559|8559.9|8559|8559.3|8558.1|28
1652121450000|2022-05-09 18:37:30|8560.2|8558.7|8559.7|8558.8|8560.3|8559.2|8559.6|8558.7|18
1652121460000|2022-05-09 18:37:40|8559.6|8558.7|8559.6|8558.7|8559.7|8558.8|8559.5|8558.6|13
1652121470000|2022-05-09 18:37:50|8559.7|8558.8|8559.6|8558.7|8559.7|8558.8|8559.6|8558.7|2
1652121480000|2022-05-09 18:38:00|8559.5|8558.6|8558.9|8558|8559.5|8558.6|8558.8|8557.8|27
1652121490000|2022-05-09 18:38:10|8558.8|8557.9|8559.3|8558.4|8559.3|8558.4|8558.7|8557.6|24
1652121500000|2022-05-09 18:38:20|8559.2|8558.3|8559.7|8558.8|8560.1|8558.9|8559.1|8558.2|28
1652121510000|2022-05-09 18:38:30|8559.8|8558.9|8559.7|8558.2|8559.9|8559|8559.3|8558.2|15
1652121520000|2022-05-09 18:38:40|8559.6|8558.1|8559.3|8558.4|8559.6|8558.6|8559.3|8558.1|15
1652121530000|2022-05-09 18:38:50|8559.2|8558.3|8559.2|8558.3|8559.3|8558.4|8558.9|8558|13
1652121540000|2022-05-09 18:39:00|8559.3|8558.4|8559.7|8558.8|8560|8558.8|8559.2|8558.3|23
1652121550000|2022-05-09 18:39:10|8560|8558.5|8559.8|8558.9|8560.1|8559|8559.5|8558.5|10
1652121560000|2022-05-09 18:39:20|8559.7|8558.8|8559.4|8558.5|8559.8|8558.9|8559.3|8558.4|15
1652121570000|2022-05-09 18:39:30|8559.7|8558.2|8559.3|8558.4|8559.7|8558.5|8559.2|8558.1|8
1652121580000|2022-05-09 18:39:40|8559.2|8558.3|8559.2|8558.3|8559.3|8558.4|8559.1|8558.2|9
1652121590000|2022-05-09 18:39:50|8559.3|8558.4|8559.3|8558.4|8559.3|8558.4|8559.2|8558.3|7
1652121600000|2022-05-09 18:40:00|8559.2|8558.3|8559.2|8558.3|8559.3|8558.4|8559|8558.1|22
1652121610000|2022-05-09 18:40:10|8559.3|8558.4|8559|8558.1|8559.4|8558.5|8559|8558.1|19
1652121620000|2022-05-09 18:40:20|8559.4|8557.9|8559.1|8558.2|8559.4|8558.2|8558.9|8557.8|10
1652121630000|2022-05-09 18:40:30|8559.2|8558.3|8559.3|8558.4|8559.4|8558.5|8559.2|8558.3|13
1652121640000|2022-05-09 18:40:40|8559.4|8558.5|8559.2|8558.3|8559.5|8558.6|8559|8558.1|21
1652121650000|2022-05-09 18:40:50|8559.3|8558.4|8559.4|8558.5|8559.5|8558.6|8559.3|8558.4|12
1652121660000|2022-05-09 18:41:00|8559.5|8558.6|8560.3|8559.4|8560.6|8559.5|8559.5|8558.6|33
1652121670000|2022-05-09 18:41:10|8560.2|8559.3|8560.2|8559.3|8560.4|8559.4|8559.9|8558.7|22
1652121680000|2022-05-09 18:41:20|8560.1|8559.2|8560.2|8559.3|8560.6|8559.4|8560|8559|25
1652121690000|2022-05-09 18:41:30|8560.3|8559.4|8560.6|8559.1|8560.6|8559.4|8560.1|8559.1|18
1652121700000|2022-05-09 18:41:40|8560.5|8559|8560.4|8559.5|8560.5|8559.5|8560.1|8559|9
1652121710000|2022-05-09 18:41:50|8560.3|8559.4|8560.3|8559.4|8560.5|8559.6|8560.3|8559.4|11
1652121720000|2022-05-09 18:42:00|8560.4|8559.5|8560.4|8559.5|8560.4|8559.5|8560|8559.1|22
1652121730000|2022-05-09 18:42:10|8560.3|8559.4|8560.2|8559.3|8560.3|8559.4|8560.1|8559.2|15
1652121740000|2022-05-09 18:42:20|8560.4|8559.5|8560.4|8559.5|8560.5|8559.6|8560.2|8559.3|13
1652121750000|2022-05-09 18:42:30|8560.3|8559.4|8560.3|8559.4|8560.9|8559.6|8560.3|8559.3|12
1652121760000|2022-05-09 18:42:40|8560.5|8559.6|8560.4|8558.9|8560.6|8559.6|8559.9|8558.9|27
1652121770000|2022-05-09 18:42:50|8560.5|8559|8560.6|8559.1|8560.7|8559.5|8560.2|8559|10
1652121780000|2022-05-09 18:43:00|8560.7|8559.2|8560.8|8559.3|8560.8|8559.6|8560.4|8559.1|13
1652121790000|2022-05-09 18:43:10|8560.9|8559.4|8560.5|8559.6|8561|8559.8|8560.4|8559.3|19
1652121800000|2022-05-09 18:43:20|8560.6|8559.7|8560.4|8559.5|8561.1|8559.9|8560.4|8559.5|18
1652121810000|2022-05-09 18:43:30|8560.5|8559.6|8560.7|8559.8|8561.3|8560|8560.4|8559.3|16
1652121820000|2022-05-09 18:43:40|8560.6|8559.7|8560.4|8559.5|8560.6|8559.7|8560.3|8559.4|12
1652121830000|2022-05-09 18:43:50|8560.5|8559.6|8560.5|8559.6|8560.6|8559.7|8560.4|8559.5|11
1652121840000|2022-05-09 18:44:00|8560.6|8559.7|8560.4|8559.5|8560.6|8559.7|8560.2|8559.1|7
1652121850000|2022-05-09 18:44:10|8560.3|8559.4|8559.9|8559|8560.4|8559.4|8559.7|8558.8|23
1652121860000|2022-05-09 18:44:20|8560.2|8558.7|8560.4|8559.5|8560.5|8559.5|8559.9|8558.7|19
1652121870000|2022-05-09 18:44:30|8560.3|8559.4|8560.7|8559.2|8560.7|8559.5|8560.1|8559|22
1652121880000|2022-05-09 18:44:40|8560.6|8559.1|8560.3|8558.8|8560.7|8559.5|8560|8558.8|16
1652121890000|2022-05-09 18:44:50|8560|8559.1|8560.6|8559.1|8560.6|8559.5|8559.9|8558.8|22
1652121900000|2022-05-09 18:45:00|8560.3|8559.4|8560.4|8559.5|8560.9|8559.8|8560|8559.1|42
1652121910000|2022-05-09 18:45:10|8560.5|8559.6|8560.4|8559.5|8560.8|8559.7|8560.3|8559.1|12
1652121920000|2022-05-09 18:45:20|8560.3|8559.4|8560.5|8559.6|8560.7|8559.6|8560.2|8559.2|11
1652121930000|2022-05-09 18:45:30|8560.6|8559.7|8561.1|8559.6|8561.3|8559.9|8560.5|8559.6|19
1652121940000|2022-05-09 18:45:40|8561.2|8559.7|8560.5|8559.6|8561.3|8560.1|8560.5|8559.3|25
1652121950000|2022-05-09 18:45:50|8560.4|8559.5|8561.2|8559.7|8561.3|8560|8560.4|8559.3|28
1652121960000|2022-05-09 18:46:00|8560.9|8560|8561|8560.1|8561.2|8560.2|8560.9|8559.7|14
1652121970000|2022-05-09 18:46:10|8561.1|8560.2|8561.1|8560.2|8561.6|8560.5|8560.9|8559.6|27
1652121980000|2022-05-09 18:46:20|8561.2|8560.3|8561|8560.1|8561.5|8560.3|8560.9|8559.7|32
1652121990000|2022-05-09 18:46:30|8561.1|8560.2|8561.1|8560.2|8561.4|8560.3|8561|8559.8|13
1652122000000|2022-05-09 18:46:40|8561.2|8560.3|8561.4|8560.5|8561.6|8560.6|8561.1|8560|29
1652122010000|2022-05-09 18:46:50|8561.5|8560.6|8561|8560.1|8561.6|8560.6|8561|8560.1|15
1652122020000|2022-05-09 18:47:00|8561.1|8560.2|8561.2|8560.3|8561.4|8560.4|8560.9|8559.7|23
1652122030000|2022-05-09 18:47:10|8561.3|8560.4|8561.3|8560.4|8561.4|8560.5|8561.2|8560.3|17
1652122040000|2022-05-09 18:47:20|8561.4|8560.5|8561|8560.1|8561.5|8560.6|8560.9|8560|16
1652122050000|2022-05-09 18:47:30|8561.1|8560.2|8561.5|8560|8561.8|8560.4|8561.1|8559.8|26
1652122060000|2022-05-09 18:47:40|8561.6|8560.1|8560.8|8559.9|8561.7|8560.4|8560.7|8559.8|27
1652122070000|2022-05-09 18:47:50|8560.9|8560|8560.8|8559.9|8560.9|8560|8560.7|8559.8|18
1652122080000|2022-05-09 18:48:00|8560.9|8560|8561.1|8560.2|8561.3|8560.3|8560.7|8559.8|18
1652122090000|2022-05-09 18:48:10|8561|8560.1|8560.8|8559.9|8561.1|8560.2|8560.7|8559.8|19
1652122100000|2022-05-09 18:48:20|8560.9|8560|8561|8560.1|8561.2|8560.1|8560.7|8559.7|15
1652122110000|2022-05-09 18:48:30|8561.1|8560.2|8561|8560.1|8561.2|8560.3|8561|8560.1|10
1652122120000|2022-05-09 18:48:40|8561.1|8560.2|8561.1|8560.2|8561.3|8560.4|8561|8560.1|10
1652122130000|2022-05-09 18:48:50|8561|8560.1|8560.5|8559.6|8561.1|8560.2|8560.4|8559.2|20
1652122140000|2022-05-09 18:49:00|8561|8560.1|8561.1|8560.2|8561.1|8560.2|8560.7|8559.8|11
1652122150000|2022-05-09 18:49:10|8561.2|8560.3|8560.6|8559.7|8561.3|8560.4|8560.4|8559.5|26
1652122160000|2022-05-09 18:49:20|8560.5|8559.6|8560.2|8559.3|8560.9|8560|8560.2|8559.3|20
1652122170000|2022-05-09 18:49:30|8560.3|8559.4|8560.6|8559.7|8560.8|8559.8|8560.2|8559.3|14
1652122180000|2022-05-09 18:49:40|8560.7|8559.8|8561.1|8560.2|8561.4|8560.5|8560.6|8559.7|23
1652122190000|2022-05-09 18:49:50|8561.2|8560.3|8561.4|8560.5|8561.4|8560.5|8561.1|8560.2|15
1652122200000|2022-05-09 18:50:00|8561.5|8560.6|8561.7|8560.8|8561.8|8560.9|8561.2|8560|22
1652122210000|2022-05-09 18:50:10|8561.8|8560.9|8562|8561.1|8562.1|8561.2|8561.7|8560.8|17
1652122220000|2022-05-09 18:50:20|8562.1|8561.2|8562|8561.1|8562.3|8561.4|8562|8561.1|20
1652122230000|2022-05-09 18:50:30|8562.1|8561.2|8561.7|8560.8|8562.1|8561.2|8561.6|8560.7|18
1652122240000|2022-05-09 18:50:40|8561.6|8560.7|8561.3|8560.4|8561.6|8560.7|8561.3|8560.4|12
1652122250000|2022-05-09 18:50:50|8561.4|8560.5|8561.3|8560.4|8561.7|8560.5|8561.2|8560.1|13
1652122260000|2022-05-09 18:51:00|8561.4|8560.5|8561.1|8560.2|8561.4|8560.5|8561|8560.1|15
1652122270000|2022-05-09 18:51:10|8561|8560.1|8560.9|8560|8561.1|8560.2|8560.9|8560|12
1652122280000|2022-05-09 18:51:20|8561|8560.1|8560.8|8559.9|8561.4|8560.1|8560.5|8559.6|18
1652122290000|2022-05-09 18:51:30|8560.7|8559.8|8560.7|8559.8|8561|8560.1|8560.5|8559.4|18
1652122300000|2022-05-09 18:51:40|8560.5|8559.6|8560.7|8559.8|8561|8559.9|8560.5|8559.3|14
1652122310000|2022-05-09 18:51:50|8560.8|8559.9|8560.2|8559.3|8560.8|8559.9|8560.2|8559.3|8
1652122320000|2022-05-09 18:52:00|8560.1|8559.2|8559.4|8558.5|8560.1|8559.2|8559.4|8558.5|16
1652122330000|2022-05-09 18:52:10|8559.5|8558.6|8559.5|8558.6|8559.5|8558.6|8559.3|8558.4|16
1652122340000|2022-05-09 18:52:20|8559.6|8558.7|8559.3|8558.4|8559.7|8558.8|8559.3|8558.4|12
1652122350000|2022-05-09 18:52:30|8559.4|8558.5|8559.4|8558.5|8559.5|8558.6|8559|8558|31
1652122360000|2022-05-09 18:52:40|8559.5|8558.6|8560.4|8558.9|8560.4|8559.2|8559.5|8558.6|14
1652122370000|2022-05-09 18:52:50|8560.1|8559.2|8560.1|8558.6|8560.3|8559.4|8559.5|8558.6|22
1652122380000|2022-05-09 18:53:00|8560|8558.5|8560|8559.1|8560.1|8559.1|8559.7|8558.5|21
1652122390000|2022-05-09 18:53:10|8560.3|8559.4|8560.4|8559.5|8560.5|8559.6|8560.2|8559.3|12
1652122400000|2022-05-09 18:53:20|8560.3|8559.4|8560|8559.1|8560.4|8559.5|8559.7|8558.8|25
1652122410000|2022-05-09 18:53:30|8559.9|8559|8559.9|8559|8560.1|8559.2|8559.8|8558.9|8
1652122420000|2022-05-09 18:53:40|8560.1|8558.6|8559.9|8559|8560.1|8559.1|8559.7|8558.6|17
1652122430000|2022-05-09 18:53:50|8560|8559.1|8560.1|8559.2|8560.3|8559.4|8559.9|8559|15
1652122440000|2022-05-09 18:54:00|8560.2|8559.3|8560.2|8559.3|8560.4|8559.5|8560.1|8559.2|12
1652122450000|2022-05-09 18:54:10|8560.1|8559.2|8560|8559.1|8560.1|8559.2|8559.9|8559|9
1652122460000|2022-05-09 18:54:20|8560.1|8559.2|8560.1|8559.2|8560.3|8559.4|8559.9|8559|13
1652122470000|2022-05-09 18:54:30|8560.2|8559.3|8560|8559.1|8560.4|8559.5|8559.9|8558.5|28
1652122480000|2022-05-09 18:54:40|8560.1|8559.2|8559.9|8559|8560.5|8559.4|8559.9|8558.9|21
1652122490000|2022-05-09 18:54:50|8560|8559.1|8560.3|8559.4|8560.5|8559.6|8559.9|8559|18
1652122500000|2022-05-09 18:55:00|8560.4|8559.5|8560.2|8559.3|8560.5|8559.5|8559.9|8558.8|28
1652122510000|2022-05-09 18:55:10|8560.3|8559.4|8560.2|8559.3|8560.3|8559.4|8560|8559.1|9
1652122520000|2022-05-09 18:55:20|8560.3|8559.4|8560.3|8559.4|8560.4|8559.5|8560|8559.1|19
1652122530000|2022-05-09 18:55:30|8560.2|8559.3|8560.2|8559.3|8560.6|8559.3|8559.9|8558.8|16
1652122540000|2022-05-09 18:55:40|8560.3|8559.4|8559.9|8559|8560.5|8559.5|8559.8|8558.9|18
1652122550000|2022-05-09 18:55:50|8560.1|8559.2|8559.8|8558.9|8560.3|8559.2|8559.6|8558.7|10
1652122560000|2022-05-09 18:56:00|8559.7|8558.8|8560|8558.5|8560.1|8559|8559.6|8558.4|10
1652122570000|2022-05-09 18:56:10|8559.9|8558.4|8559.5|8558.6|8560|8558.8|8559.5|8558.3|17
1652122580000|2022-05-09 18:56:20|8559.4|8558.5|8559.2|8557.7|8559.5|8558.5|8558.8|8557.6|39
1652122590000|2022-05-09 18:56:30|8559.1|8557.6|8558.7|8557.8|8559.2|8558|8558.6|8557.5|15
1652122600000|2022-05-09 18:56:40|8558.8|8557.9|8558.2|8557.3|8559|8557.9|8558.2|8557|27
1652122610000|2022-05-09 18:56:50|8558.4|8557.5|8558.4|8557.5|8558.5|8557.6|8558.2|8557.3|20
1652122620000|2022-05-09 18:57:00|8558.3|8557.4|8558.3|8557.4|8558.5|8557.6|8558.2|8557.3|22
1652122630000|2022-05-09 18:57:10|8558.2|8557.3|8558.1|8557.2|8558.4|8557.3|8557.9|8556.8|17
1652122640000|2022-05-09 18:57:20|8558.3|8557.4|8558.4|8557.5|8558.6|8557.7|8558.3|8557.4|15
1652122650000|2022-05-09 18:57:30|8558.5|8557.6|8557.8|8556.9|8558.8|8557.6|8557.8|8556.8|24
1652122660000|2022-05-09 18:57:40|8557.9|8557|8558.7|8557.8|8558.8|8557.9|8557.9|8557|29
1652122670000|2022-05-09 18:57:50|8558.8|8557.9|8559.1|8557.6|8559.1|8558|8558.6|8557.5|22
1652122680000|2022-05-09 18:58:00|8559|8557.5|8558.5|8557.6|8559.1|8557.9|8558.4|8557.5|25
1652122690000|2022-05-09 18:58:10|8558.6|8557.7|8558.3|8557.4|8558.6|8557.7|8558.1|8557.2|17
1652122700000|2022-05-09 18:58:20|8558.4|8557.5|8558.5|8557.6|8558.7|8557.8|8558.4|8557.5|18
1652122710000|2022-05-09 18:58:30|8558.6|8557.7|8559|8558.1|8559.2|8558.1|8558.6|8557.7|16
1652122720000|2022-05-09 18:58:40|8558.9|8558|8558.9|8558|8559.2|8558.1|8558.7|8557.7|21
1652122730000|2022-05-09 18:58:50|8558.8|8557.9|8559.3|8558.4|8559.5|8558.6|8558.7|8557.8|26
1652122740000|2022-05-09 18:59:00|8559|8558.1|8559.4|8558.5|8559.5|8558.6|8558.8|8557.9|27
1652122750000|2022-05-09 18:59:10|8559.5|8558.6|8559.3|8558.4|8559.6|8558.7|8559.1|8558.2|26
1652122760000|2022-05-09 18:59:20|8559.2|8558.3|8559.6|8558.7|8559.6|8558.7|8559.2|8558.3|14
1652122770000|2022-05-09 18:59:30|8559.5|8558.6|8559.3|8558.4|8559.6|8558.7|8559.3|8558.4|17
1652122780000|2022-05-09 18:59:40|8559.4|8558.5|8560.3|8559.4|8560.3|8559.4|8559.4|8558.5|30
1652122790000|2022-05-09 18:59:50|8560.1|8559.2|8560.8|8559.9|8561.1|8559.9|8560|8558.9|34
1652122800000|2022-05-09 19:00:00|8560.7|8559.8|8560.5|8559.6|8561|8560|8560|8559.1|31
1652122810000|2022-05-09 19:00:10|8560.8|8559.9|8560.3|8558.8|8560.9|8560|8559.9|8558.8|35
1652122820000|2022-05-09 19:00:20|8560.2|8558.7|8560.2|8559.3|8560.5|8559.6|8560.1|8558.7|34
1652122830000|2022-05-09 19:00:30|8560.1|8559.2|8559.9|8559|8560.5|8559.4|8559.9|8558.7|28
1652122840000|2022-05-09 19:00:40|8560|8559.1|8559.9|8559|8560.5|8559.3|8559.9|8558.7|24
1652122850000|2022-05-09 19:00:50|8559.8|8558.9|8559.4|8558.5|8560|8559.1|8559.3|8558.4|22
1652122860000|2022-05-09 19:01:00|8559.5|8558.6|8559.8|8558.9|8559.8|8558.9|8559.3|8558.4|28
1652122870000|2022-05-09 19:01:10|8559.7|8558.8|8560|8559.1|8560.4|8559.2|8559.6|8558.7|31
1652122880000|2022-05-09 19:01:20|8560.2|8558.7|8559.7|8558.8|8560.2|8559.1|8559.6|8558.4|30
1652122890000|2022-05-09 19:01:30|8559.9|8558.4|8559.4|8558.5|8559.9|8558.9|8559.4|8558.3|24
1652122900000|2022-05-09 19:01:40|8559.3|8558.4|8559.5|8558.6|8559.7|8558.8|8559.2|8558.3|20
1652122910000|2022-05-09 19:01:50|8559.3|8558.4|8559.4|8558.5|8559.6|8558.5|8559.2|8558.1|26
1652122920000|2022-05-09 19:02:00|8559.3|8558.4|8559.7|8558.8|8559.7|8558.8|8559.2|8558|23
1652122930000|2022-05-09 19:02:10|8559.6|8558.7|8559.8|8558.9|8560.2|8559.1|8559.6|8558.7|23
1652122940000|2022-05-09 19:02:20|8559.9|8559|8559.4|8558.5|8560.1|8559.1|8559.4|8558.5|22
1652122950000|2022-05-09 19:02:30|8559.8|8558.3|8560.2|8558.7|8560.2|8559.1|8559.2|8558.2|33
1652122960000|2022-05-09 19:02:40|8560.1|8558.6|8560|8559.1|8560.3|8559.2|8559.8|8558.6|12
1652122970000|2022-05-09 19:02:50|8559.9|8559|8559.8|8558.3|8560.1|8559|8559.5|8558.2|14
1652122980000|2022-05-09 19:03:00|8559.9|8558.4|8559.8|8558.9|8560|8559.1|8559.3|8558|25
1652122990000|2022-05-09 19:03:10|8559.7|8558.8|8559.8|8558.9|8560.2|8559|8559.6|8558.5|21
1652123000000|2022-05-09 19:03:20|8559.7|8558.8|8560.3|8559.4|8560.5|8559.6|8559.7|8558.8|23
1652123010000|2022-05-09 19:03:30|8560.4|8559.5|8560.4|8559.5|8561|8559.8|8560.2|8559.3|30
1652123020000|2022-05-09 19:03:40|8560.6|8559.1|8560.5|8559|8560.6|8559.5|8560.2|8559|9
1652123030000|2022-05-09 19:03:50|8560.4|8558.9|8560.4|8559.5|8560.6|8559.6|8560.2|8558.9|17
1652123040000|2022-05-09 19:04:00|8560.5|8559.6|8560.6|8559.7|8561.1|8559.9|8560.4|8559.4|23
1652123050000|2022-05-09 19:04:10|8560.5|8559.6|8560.4|8559.5|8560.8|8559.7|8560.2|8559.1|27
1652123060000|2022-05-09 19:04:20|8560.2|8559.3|8560.5|8559|8560.6|8559.5|8560|8558.7|23
1652123070000|2022-05-09 19:04:30|8560.6|8559.1|8559.6|8558.7|8560.6|8559.2|8559.6|8558.5|29
1652123080000|2022-05-09 19:04:40|8559.7|8558.8|8559.8|8558.9|8559.8|8558.9|8559.6|8558.7|19
1652123090000|2022-05-09 19:04:50|8559.7|8558.8|8559.4|8558.5|8559.7|8558.8|8559.2|8558.2|18
1652123100000|2022-05-09 19:05:00|8559.6|8558.7|8559.8|8558.3|8560.1|8558.9|8559.6|8558.3|15
1652123110000|2022-05-09 19:05:10|8559.5|8558.6|8559|8558.1|8559.6|8558.7|8559|8558.1|21
1652123120000|2022-05-09 19:05:20|8559.1|8558.2|8560|8559.1|8560.1|8559.2|8559|8558.1|20
1652123130000|2022-05-09 19:05:30|8559.9|8559|8560.2|8559.3|8560.3|8559.4|8559.9|8559|22
1652123140000|2022-05-09 19:05:40|8560.5|8559|8560.4|8559.5|8560.6|8559.7|8560.2|8559|18
1652123150000|2022-05-09 19:05:50|8560.3|8559.4|8560.9|8560|8561.2|8560.1|8560.3|8559.4|14
1652123160000|2022-05-09 19:06:00|8560.7|8559.8|8561|8560.1|8561.2|8560.3|8560.7|8559.8|14
1652123170000|2022-05-09 19:06:10|8561.1|8560.2|8561.2|8560.3|8561.3|8560.4|8560.8|8559.6|20
1652123180000|2022-05-09 19:06:20|8561.3|8560.4|8561.4|8560.5|8561.8|8560.7|8561.1|8560.2|18
1652123190000|2022-05-09 19:06:30|8561.5|8560.6|8561.8|8560.9|8562.3|8561.1|8561.5|8560.3|16
1652123200000|2022-05-09 19:06:40|8561.9|8561|8562.2|8560.7|8562.3|8561.1|8561.9|8560.6|16
1652123210000|2022-05-09 19:06:50|8562.3|8560.8|8561.4|8560.5|8562.3|8560.8|8561.4|8560.4|17
1652123220000|2022-05-09 19:07:00|8561.3|8560.4|8562|8560.5|8562.2|8560.9|8560.9|8559.6|32
1652123230000|2022-05-09 19:07:10|8561.9|8560.4|8562.1|8560.6|8562.1|8561|8561.5|8560.3|24
1652123240000|2022-05-09 19:07:20|8561.8|8560.9|8561.5|8560.6|8561.9|8560.9|8561.5|8560.3|23
1652123250000|2022-05-09 19:07:30|8561.4|8560.5|8562.1|8560.6|8562.1|8561.1|8561.4|8560.3|26
1652123260000|2022-05-09 19:07:40|8561.8|8560.9|8561.9|8561|8561.9|8561|8561.7|8560.8|16
1652123270000|2022-05-09 19:07:50|8561.8|8560.9|8561.8|8560.9|8561.9|8561|8561.6|8560.7|11
1652123280000|2022-05-09 19:08:00|8561.7|8560.8|8561.7|8560.8|8562|8560.9|8561.5|8560.4|22
1652123290000|2022-05-09 19:08:10|8561.8|8560.9|8561.7|8560.8|8562|8560.9|8561.4|8560.4|13
1652123300000|2022-05-09 19:08:20|8561.8|8560.9|8562.2|8561.3|8562.6|8561.3|8561.8|8560.5|15
1652123310000|2022-05-09 19:08:30|8562.4|8560.9|8562.6|8561.1|8562.9|8561.4|8562.2|8560.9|12
1652123320000|2022-05-09 19:08:40|8562.3|8561.4|8562.5|8561|8562.7|8561.6|8562.1|8561|16
1652123330000|2022-05-09 19:08:50|8562.6|8561.1|8562.6|8561.1|8562.8|8561.4|8562.2|8560.9|20
1652123340000|2022-05-09 19:09:00|8562.5|8561|8562.4|8561.5|8562.8|8561.7|8562.3|8561|18
1652123350000|2022-05-09 19:09:10|8562.8|8561.3|8562.6|8561.7|8562.9|8561.7|8562.4|8561.1|22
1652123360000|2022-05-09 19:09:20|8562.5|8561.6|8563|8561.5|8563.2|8562.1|8562.5|8561.5|28
1652123370000|2022-05-09 19:09:30|8563.1|8561.6|8562.8|8561.3|8563.1|8561.8|8562.3|8561.2|22
1652123380000|2022-05-09 19:09:40|8562.7|8561.2|8562.9|8561.4|8563|8561.9|8562.4|8561.2|16
1652123390000|2022-05-09 19:09:50|8562.8|8561.3|8562.7|8561.2|8562.8|8561.6|8562.3|8561.2|13
1652123400000|2022-05-09 19:10:00|8562.8|8561.3|8562.8|8561.9|8563.1|8561.9|8562.6|8561.3|21
1652123410000|2022-05-09 19:10:10|8562.7|8561.8|8563|8561.5|8563|8562|8562.6|8561.4|19
1652123420000|2022-05-09 19:10:20|8562.7|8561.8|8562.5|8561.6|8563|8561.8|8562.3|8561.4|22
1652123430000|2022-05-09 19:10:30|8562.6|8561.7|8563.2|8561.7|8563.2|8561.9|8562.5|8561.6|16
1652123440000|2022-05-09 19:10:40|8563.1|8561.6|8562.8|8561.9|8563.2|8562.1|8562.6|8561.6|29
1652123450000|2022-05-09 19:10:50|8562.7|8561.8|8562.7|8561.8|8562.9|8561.9|8562.5|8561.3|21
1652123460000|2022-05-09 19:11:00|8562.6|8561.7|8562.8|8561.9|8563.2|8562.2|8562.6|8561.7|29
1652123470000|2022-05-09 19:11:10|8562.9|8562|8562.4|8561.5|8563|8562.1|8562.4|8561.5|20
1652123480000|2022-05-09 19:11:20|8562.5|8561.6|8562.1|8561.2|8562.5|8561.6|8562|8561.1|24
1652123490000|2022-05-09 19:11:30|8562.2|8561.3|8562|8561.1|8562.3|8561.3|8561.9|8560.7|20
1652123500000|2022-05-09 19:11:40|8562.1|8561.2|8561.5|8560.6|8562.4|8561.3|8561.4|8560.5|22
1652123510000|2022-05-09 19:11:50|8561.6|8560.7|8561.3|8560.4|8561.6|8560.7|8561.3|8560.4|14
1652123520000|2022-05-09 19:12:00|8561.4|8560.5|8561|8560.1|8561.5|8560.5|8560.9|8559.9|20
1652123530000|2022-05-09 19:12:10|8561.1|8560.2|8560.8|8559.9|8561.3|8560.4|8560.6|8559.7|23
1652123540000|2022-05-09 19:12:20|8560.9|8560|8560.9|8560|8561.5|8560.3|8560.8|8559.7|26
1652123550000|2022-05-09 19:12:30|8560.8|8559.9|8560.5|8559.6|8561.2|8560|8560.4|8559.4|20
1652123560000|2022-05-09 19:12:40|8560.4|8559.5|8560.4|8559.5|8560.8|8559.6|8560.4|8559.3|6
1652123570000|2022-05-09 19:12:50|8560.5|8559.6|8560.4|8559.5|8560.5|8559.6|8560.2|8559.3|22
1652123580000|2022-05-09 19:13:00|8560.3|8559.4|8560.9|8560|8560.9|8560|8560.3|8559.4|19
1652123590000|2022-05-09 19:13:10|8560.8|8559.9|8561.2|8559.7|8561.2|8560.1|8560.7|8559.6|27
1652123600000|2022-05-09 19:13:20|8561.3|8559.8|8561.5|8560|8561.5|8560.2|8560.8|8559.8|22
1652123610000|2022-05-09 19:13:30|8561.4|8559.9|8561|8560.1|8561.5|8560.2|8560.9|8559.8|13
1652123620000|2022-05-09 19:13:40|8561.3|8559.8|8560.8|8559.9|8561.3|8560|8560.7|8559.7|13
1652123630000|2022-05-09 19:13:50|8560.7|8559.8|8560.3|8559.4|8560.8|8559.9|8560.3|8559|12
1652123640000|2022-05-09 19:14:00|8560.5|8559.6|8560.6|8559.1|8560.8|8559.6|8559.9|8559|22
1652123650000|2022-05-09 19:14:10|8560.7|8559.2|8560.2|8559.3|8560.7|8559.6|8560.2|8559.1|19
1652123660000|2022-05-09 19:14:20|8560.4|8559.5|8560.3|8559.4|8560.4|8559.5|8560.2|8559.3|18
1652123670000|2022-05-09 19:14:30|8560.2|8559.3|8560|8559.1|8560.5|8559.4|8559.9|8558.7|26
1652123680000|2022-05-09 19:14:40|8560.3|8558.8|8560|8559.1|8560.4|8559.3|8559.9|8558.7|28
1652123690000|2022-05-09 19:14:50|8559.9|8559|8559.2|8558.3|8560.1|8559|8559.2|8558.2|21
1652123700000|2022-05-09 19:15:00|8559|8558.1|8559.6|8558.1|8559.8|8558.5|8559|8558|22
1652123710000|2022-05-09 19:15:10|8559.3|8558.4|8559.1|8558.2|8559.6|8558.4|8558.8|8557.6|35
1652123720000|2022-05-09 19:15:20|8559.2|8558.3|8559.1|8558.2|8559.3|8558.4|8558.9|8557.7|24
1652123730000|2022-05-09 19:15:30|8559.2|8558.3|8559|8558.1|8559.2|8558.3|8558.9|8558|16
1652123740000|2022-05-09 19:15:40|8559.1|8558.2|8559.6|8558.1|8559.7|8558.4|8559|8557.7|27
1652123750000|2022-05-09 19:15:50|8559.7|8558.2|8559.2|8558.3|8559.7|8558.6|8559.1|8558.2|18
1652123760000|2022-05-09 19:16:00|8559.1|8558.2|8559.2|8558.3|8559.8|8558.7|8559.1|8558.2|18
1652123770000|2022-05-09 19:16:10|8559.3|8558.4|8559.1|8558.2|8559.7|8558.5|8559|8558|28
1652123780000|2022-05-09 19:16:20|8559|8558.1|8559.4|8558.5|8560|8558.7|8558.9|8558|23
1652123790000|2022-05-09 19:16:30|8559.3|8558.4|8559.5|8558.6|8559.6|8558.7|8559.2|8558.3|17
1652123800000|2022-05-09 19:16:40|8559.4|8558.5|8559.4|8558.5|8559.6|8558.7|8559.2|8558.3|19
1652123810000|2022-05-09 19:16:50|8559.5|8558.6|8559.4|8558.5|8559.5|8558.6|8559.3|8558.4|17
1652123820000|2022-05-09 19:17:00|8559.3|8558.4|8558.8|8557.9|8559.4|8558.5|8558.8|8557.7|15
1652123830000|2022-05-09 19:17:10|8559|8557.5|8559|8558.1|8559.3|8558.3|8558.7|8557.5|17
1652123840000|2022-05-09 19:17:20|8559.3|8557.8|8559.1|8558.2|8559.6|8558.5|8559|8557.8|20
1652123850000|2022-05-09 19:17:30|8559|8558.1|8558.9|8558|8559.4|8558.2|8558.8|8557.6|14
1652123860000|2022-05-09 19:17:40|8558.5|8557.4|8558.9|8557.4|8559.2|8557.8|8558.5|8557.3|22
1652123870000|2022-05-09 19:17:50|8558.6|8557.7|8558.9|8557.4|8559.1|8557.9|8558.5|8557.2|17
1652123880000|2022-05-09 19:18:00|8558.6|8557.7|8559.6|8558.1|8559.9|8558.6|8558.6|8557.5|29
1652123890000|2022-05-09 19:18:10|8559.5|8558|8558.9|8558|8559.6|8558.4|8558.9|8557.6|19
1652123900000|2022-05-09 19:18:20|8558.7|8557.8|8559|8558.1|8559.4|8558.1|8558.7|8557.5|15
1652123910000|2022-05-09 19:18:30|8559.1|8558.2|8558.9|8558|8559.5|8558.3|8558.8|8557.8|32
1652123920000|2022-05-09 19:18:40|8559|8558.1|8558.8|8557.9|8559.3|8558.1|8558.7|8557.6|22
1652123930000|2022-05-09 19:18:50|8558.9|8558|8559.1|8558.2|8559.3|8558.4|8558.8|8557.7|20
1652123940000|2022-05-09 19:19:00|8559|8558.1|8559|8557.5|8559.5|8558.3|8558.6|8557.3|28
1652123950000|2022-05-09 19:19:10|8558.7|8557.8|8558.8|8557.9|8559.3|8558.1|8558.5|8557.2|26
1652123960000|2022-05-09 19:19:20|8559.1|8557.6|8558.9|8558|8559.3|8558.1|8558.8|8557.5|12
1652123970000|2022-05-09 19:19:30|8559.2|8558.3|8559.4|8557.9|8559.7|8558.5|8559.1|8557.8|12
1652123980000|2022-05-09 19:19:40|8559.5|8558|8559.7|8558.2|8559.8|8558.5|8559.1|8557.8|20
1652123990000|2022-05-09 19:19:50|8559.8|8558.3|8559.3|8558.4|8559.8|8558.4|8559|8557.8|19
1652124000000|2022-05-09 19:20:00|8559.7|8558.2|8560.2|8558.7|8560.4|8559.1|8559.6|8558.2|31
1652124010000|2022-05-09 19:20:10|8560|8559.1|8560.5|8559.6|8560.8|8559.7|8559.7|8558.5|34
1652124020000|2022-05-09 19:20:20|8560.7|8559.8|8560.8|8559.9|8561.1|8559.9|8560.3|8559.2|23
1652124030000|2022-05-09 19:20:30|8560.7|8559.8|8561|8559.5|8561.1|8559.9|8560.7|8559.5|12
1652124040000|2022-05-09 19:20:40|8561.1|8559.6|8560.8|8559.9|8561.1|8560|8560.6|8559.5|9
1652124050000|2022-05-09 19:20:50|8561.3|8559.8|8560.9|8560|8561.3|8560.3|8560.6|8559.7|21
1652124060000|2022-05-09 19:21:00|8560.8|8559.9|8560.9|8560|8560.9|8560|8560.7|8559.8|14
1652124070000|2022-05-09 19:21:10|8561|8560.1|8561.3|8560.4|8561.3|8560.4|8561|8560.1|21
1652124080000|2022-05-09 19:21:20|8561.2|8560.3|8561.7|8560.8|8561.9|8560.9|8561.2|8560.3|18
1652124090000|2022-05-09 19:21:30|8561.5|8560.6|8561.4|8560.5|8561.6|8560.7|8561.4|8560.5|18
1652124100000|2022-05-09 19:21:40|8561.5|8560.6|8561.3|8560.4|8561.5|8560.6|8561.1|8560.2|11
1652124110000|2022-05-09 19:21:50|8561.5|8560.6|8561.7|8560.8|8561.8|8560.9|8561.4|8560.5|19
1652124120000|2022-05-09 19:22:00|8561.8|8560.9|8561.9|8561|8562|8561.1|8561.8|8560.9|13
1652124130000|2022-05-09 19:22:10|8561.7|8560.8|8561.2|8560.3|8561.7|8560.8|8561.1|8560.2|18
1652124140000|2022-05-09 19:22:20|8561.3|8560.4|8561.4|8560.5|8561.5|8560.6|8561.1|8559.9|16
1652124150000|2022-05-09 19:22:30|8561.5|8560.6|8561.7|8560.8|8561.7|8560.8|8561.4|8560.5|20
1652124160000|2022-05-09 19:22:40|8561.8|8560.9|8561.9|8561|8562.2|8561.2|8561.7|8560.6|23
1652124170000|2022-05-09 19:22:50|8562|8561.1|8561.6|8560.7|8562.3|8561.1|8561.5|8560.6|20
1652124180000|2022-05-09 19:23:00|8561.5|8560.6|8561.5|8560.6|8561.8|8560.9|8561.3|8560.4|19
1652124190000|2022-05-09 19:23:10|8561.7|8560.8|8561.4|8560.5|8561.8|8560.8|8561.2|8560.2|11
1652124200000|2022-05-09 19:23:20|8561.5|8560.6|8561.5|8560|8561.7|8560.6|8561.2|8560|16
1652124210000|2022-05-09 19:23:30|8561.3|8560.4|8561.2|8560.3|8561.3|8560.4|8561.1|8560.2|6
1652124220000|2022-05-09 19:23:40|8561.1|8560.2|8561.1|8560.2|8561.1|8560.2|8561|8560.1|9
1652124230000|2022-05-09 19:23:50|8561.2|8560.3|8561.3|8560.4|8561.3|8560.4|8561.2|8560.3|8
1652124240000|2022-05-09 19:24:00|8561.5|8560.6|8561.7|8560.8|8561.7|8560.8|8561.5|8560.6|17
1652124250000|2022-05-09 19:24:10|8561.6|8560.7|8561.4|8560.5|8561.7|8560.8|8561.4|8560.5|9
1652124260000|2022-05-09 19:24:20|8561.6|8560.7|8561.5|8560.6|8561.7|8560.8|8561.5|8560.6|6
1652124270000|2022-05-09 19:24:30|8561.6|8560.7|8561.7|8560.8|8562|8561|8561.4|8560.4|23
1652124280000|2022-05-09 19:24:40|8561.9|8561|8561.5|8560.6|8562.1|8561.2|8561.5|8560.2|17
1652124290000|2022-05-09 19:24:50|8561.6|8560.7|8561.9|8561|8561.9|8561|8561.6|8560.7|18
1652124300000|2022-05-09 19:25:00|8561.8|8560.9|8561.7|8560.8|8561.9|8561|8561.5|8560.6|17
1652124310000|2022-05-09 19:25:10|8561.5|8560.6|8561.4|8560.5|8561.6|8560.7|8561.4|8560.5|10
1652124320000|2022-05-09 19:25:20|8561.5|8560.6|8561|8560.1|8561.5|8560.6|8560.9|8560|15
1652124330000|2022-05-09 19:25:30|8560.9|8560|8561|8560.1|8561.1|8560.2|8560.9|8560|12
1652124340000|2022-05-09 19:25:40|8560.9|8560|8561.4|8560.5|8561.5|8560.6|8560.9|8560|15
1652124350000|2022-05-09 19:25:50|8561.5|8560.6|8561.3|8560.4|8561.9|8561|8561.2|8560.3|17
1652124360000|2022-05-09 19:26:00|8561.2|8560.3|8561.4|8560.5|8561.7|8560.6|8561.2|8560.1|21
1652124370000|2022-05-09 19:26:10|8560.9|8560|8560.8|8559.9|8560.9|8560|8560.4|8559.1|22
1652124380000|2022-05-09 19:26:20|8560.4|8559.5|8560.2|8559.3|8560.6|8559.5|8560|8559|17
1652124390000|2022-05-09 19:26:30|8560.4|8559.5|8560.2|8559.3|8560.8|8559.6|8560.2|8559.3|12
1652124400000|2022-05-09 19:26:40|8560.3|8559.4|8559.6|8558.7|8560.5|8559.5|8559.6|8558.7|12
1652124410000|2022-05-09 19:26:50|8559.7|8558.8|8560.2|8558.7|8560.2|8559.1|8559.7|8558.6|14
1652124420000|2022-05-09 19:27:00|8559.9|8559|8560|8558.5|8560|8559.1|8559.5|8558.3|11
1652124430000|2022-05-09 19:27:10|8559.7|8558.8|8559.4|8558.5|8559.8|8558.9|8559.4|8558.5|16
1652124440000|2022-05-09 19:27:20|8559.5|8558.6|8559.4|8558.5|8559.5|8558.6|8559.4|8558.5|4
1652124450000|2022-05-09 19:27:30|8559.3|8558.4|8559.5|8558.6|8559.8|8558.7|8559.2|8558.2|15
1652124460000|2022-05-09 19:27:40|8559.4|8558.5|8559|8558.1|8559.5|8558.6|8559|8558.1|15
1652124470000|2022-05-09 19:27:50|8559.1|8558.2|8559.7|8558.8|8560.3|8559.2|8559.1|8558.2|16
1652124480000|2022-05-09 19:28:00|8559.8|8558.9|8559.9|8559|8560|8559.1|8559.6|8558.7|13
1652124490000|2022-05-09 19:28:10|8559.8|8558.9|8559.8|8558.9|8559.9|8559|8559.7|8558.8|11
1652124500000|2022-05-09 19:28:20|8559.7|8558.8|8559.7|8558.8|8560|8559.1|8559.7|8558.8|11
1652124510000|2022-05-09 19:28:30|8559.6|8558.7|8559.3|8558.4|8559.7|8558.8|8559.3|8558.2|19
1652124520000|2022-05-09 19:28:40|8559.8|8558.3|8559.3|8558.4|8559.8|8558.6|8559|8558.1|20
1652124530000|2022-05-09 19:28:50|8559.4|8558.5|8559.2|8558.3|8559.5|8558.6|8559|8558.1|19
1652124540000|2022-05-09 19:29:00|8559.3|8558.4|8559.7|8558.8|8559.7|8558.8|8559.3|8558.2|13
1652124550000|2022-05-09 19:29:10|8559.6|8558.7|8559.9|8559|8560.2|8559|8559.6|8558.6|12
1652124560000|2022-05-09 19:29:20|8559.7|8558.8|8559.6|8558.7|8559.9|8559|8559.6|8558.7|16
1652124570000|2022-05-09 19:29:30|8559.8|8558.9|8559.9|8559|8560|8559.1|8559.8|8558.9|8
1652124580000|2022-05-09 19:29:40|8560|8559.1|8560|8559.1|8560|8559.1|8560|8559.1|1
1652124590000|2022-05-09 19:29:50|8560.3|8558.8|8560.2|8558.7|8560.4|8558.9|8559.6|8558.4|18
1652124600000|2022-05-09 19:30:00|8560.3|8558.8|8560.3|8559.4|8560.7|8559.4|8559.8|8558.6|25
1652124610000|2022-05-09 19:30:10|8560.4|8559.5|8560.3|8558.8|8560.4|8559.5|8560.1|8558.8|15
1652124620000|2022-05-09 19:30:20|8560.2|8558.7|8559.9|8559|8560.3|8559.1|8559.9|8558.6|10
1652124630000|2022-05-09 19:30:30|8560|8559.1|8559.9|8559|8560.3|8559.1|8559.8|8558.8|10
1652124640000|2022-05-09 19:30:40|8559.8|8558.9|8559.9|8559|8559.9|8559|8559.8|8558.9|10
1652124650000|2022-05-09 19:30:50|8559.8|8558.9|8559.5|8558.6|8559.9|8559|8559.5|8558.6|19
1652124660000|2022-05-09 19:31:00|8559.6|8558.7|8559.7|8558.8|8559.9|8559|8559.5|8558.6|9
1652124670000|2022-05-09 19:31:10|8560.2|8558.7|8560.2|8559.3|8560.3|8559.4|8559.9|8558.7|15
1652124680000|2022-05-09 19:31:20|8560|8559.1|8559.8|8558.9|8560|8559.1|8559.8|8558.9|7
1652124690000|2022-05-09 19:31:30|8559.9|8559|8559.7|8558.8|8559.9|8559|8559.6|8558.7|12
1652124700000|2022-05-09 19:31:40|8559.9|8559|8560|8559.1|8560|8559.1|8559.8|8558.9|4
1652124710000|2022-05-09 19:31:50|8559.9|8559|8560.1|8559.2|8560.2|8559.3|8559.9|8559|10
1652124720000|2022-05-09 19:32:00|8560.2|8559.3|8560.2|8559.3|8560.3|8559.4|8560.1|8559.2|7
1652124730000|2022-05-09 19:32:10|8560.3|8559.4|8559.6|8558.7|8560.3|8559.4|8559.6|8558.7|20
1652124740000|2022-05-09 19:32:20|8559.7|8558.8|8559.5|8558.6|8559.7|8558.8|8559.4|8558.5|11
1652124750000|2022-05-09 19:32:30|8559.6|8558.7|8559.4|8558.5|8559.6|8558.7|8559.3|8558.4|9
1652124760000|2022-05-09 19:32:40|8559.7|8558.8|8559.5|8558.6|8559.9|8558.9|8559.4|8558.4|12
1652124770000|2022-05-09 19:32:50|8559.4|8558.5|8559.6|8558.7|8559.6|8558.7|8559.4|8558.5|3
1652124780000|2022-05-09 19:33:00|8559.5|8558.6|8559.5|8558.6|8559.8|8558.6|8559.4|8558.3|7
1652124790000|2022-05-09 19:33:10|8559.6|8558.7|8559.4|8558.5|8559.9|8559|8559.4|8558.5|13
1652124800000|2022-05-09 19:33:20|8559.3|8558.4|8559.6|8558.7|8559.9|8558.8|8559.3|8558.1|12
1652124810000|2022-05-09 19:33:30|8560|8558.5|8559.5|8558.6|8560|8558.7|8559.5|8558.4|4
1652124820000|2022-05-09 19:33:40|8559.6|8558.7|8559.9|8559|8559.9|8559|8559.5|8558.6|9
1652124830000|2022-05-09 19:33:50|8559.8|8558.9|8559.9|8559|8559.9|8559|8559.8|8558.9|10
1652124840000|2022-05-09 19:34:00|8559.8|8558.9|8559.7|8558.8|8560.3|8559.4|8559.7|8558.8|16
1652124850000|2022-05-09 19:34:10|8559.8|8558.9|8559.7|8558.8|8560.2|8559.1|8559.7|8558.7|17
1652124860000|2022-05-09 19:34:20|8559.8|8558.9|8559.5|8558.6|8559.8|8558.9|8559.4|8558.5|13
1652124870000|2022-05-09 19:34:30|8559.6|8558.7|8559.7|8558.8|8559.7|8558.8|8559.4|8558.5|6
1652124880000|2022-05-09 19:34:40|8560|8558.5|8559.5|8558.6|8560|8558.8|8559.4|8558.5|13
1652124890000|2022-05-09 19:34:50|8559.4|8558.5|8558.6|8557.7|8559.5|8558.6|8558.5|8557.4|28
1652124900000|2022-05-09 19:35:00|8558.7|8557.8|8558.2|8557.3|8558.8|8557.9|8558.2|8557.3|28
1652124910000|2022-05-09 19:35:10|8558.3|8557.4|8558.4|8557.5|8558.5|8557.6|8558.2|8557.3|21
1652124920000|2022-05-09 19:35:20|8558.3|8557.4|8558.2|8557.3|8558.3|8557.4|8558|8557.1|20
1652124930000|2022-05-09 19:35:30|8558.4|8557.5|8558.2|8557.3|8558.6|8557.7|8558.1|8557.2|17
1652124940000|2022-05-09 19:35:40|8558.3|8557.4|8558.3|8557.4|8558.4|8557.5|8558.1|8557.2|6
1652124950000|2022-05-09 19:35:50|8558.2|8557.3|8558.3|8557.4|8558.5|8557.6|8558.2|8557.3|7
1652124960000|2022-05-09 19:36:00|8558.2|8557.3|8557.9|8557|8558.4|8557.5|8557.9|8556.8|16
1652124970000|2022-05-09 19:36:10|8557.8|8556.9|8557.5|8556.6|8557.8|8556.9|8557.4|8556.5|21
1652124980000|2022-05-09 19:36:20|8557.4|8556.5|8557.3|8556.4|8557.7|8556.5|8557|8556|15
1652124990000|2022-05-09 19:36:30|8557.2|8556.3|8557.4|8556.5|8557.5|8556.6|8557.2|8556.3|7
1652125000000|2022-05-09 19:36:40|8557.2|8556.3|8557.3|8556.4|8557.3|8556.4|8557.2|8556.3|10
1652125010000|2022-05-09 19:36:50|8557.2|8556.3|8557.8|8556.9|8557.8|8556.9|8557.2|8556.3|22
1652125020000|2022-05-09 19:37:00|8557.7|8556.8|8557.8|8556.9|8557.9|8557|8557.7|8556.8|20
1652125030000|2022-05-09 19:37:10|8557.9|8557|8558.3|8557.4|8558.5|8557.6|8557.9|8557|24
1652125040000|2022-05-09 19:37:20|8558.4|8557.5|8558.3|8557.4|8558.6|8557.7|8558.3|8557.4|16
1652125050000|2022-05-09 19:37:30|8558.4|8557.5|8558.5|8557|8558.5|8557.5|8558|8557|16
1652125060000|2022-05-09 19:37:40|8558.2|8557.3|8558.2|8557.3|8558.7|8557.5|8557.9|8556.7|20
1652125070000|2022-05-09 19:37:50|8558.3|8557.4|8558.1|8557.2|8558.3|8557.4|8558|8557.1|24
1652125080000|2022-05-09 19:38:00|8558.2|8557.3|8558.1|8557.2|8558.4|8557.4|8558.1|8556.9|17
1652125090000|2022-05-09 19:38:10|8558|8557.1|8558.2|8557.3|8558.3|8557.4|8557.8|8556.9|16
1652125100000|2022-05-09 19:38:20|8558.1|8557.2|8558|8557.1|8558.3|8557.4|8558|8557.1|18
1652125110000|2022-05-09 19:38:30|8558.1|8557.2|8558|8557.1|8558.2|8557.2|8557.9|8556.7|10
1652125120000|2022-05-09 19:38:40|8557.9|8557|8557.7|8556.8|8558.1|8557.2|8557.7|8556.8|9
1652125130000|2022-05-09 19:38:50|8557.6|8556.7|8557.7|8556.8|8558|8556.9|8557.5|8556.5|14
1652125140000|2022-05-09 19:39:00|8557.8|8556.9|8557.9|8557|8558.4|8557.2|8557.7|8556.6|19
1652125150000|2022-05-09 19:39:10|8558|8557.1|8558.6|8557.1|8558.6|8557.4|8558|8556.8|17
1652125160000|2022-05-09 19:39:20|8558.2|8557.3|8558.2|8556.7|8558.6|8557.4|8557.9|8556.7|21
1652125170000|2022-05-09 19:39:30|8558.3|8556.8|8558.2|8557.3|8558.5|8557.3|8558|8556.8|20
1652125180000|2022-05-09 19:39:40|8558.1|8557.2|8557.8|8556.9|8558.3|8557.3|8557.7|8556.7|22
1652125190000|2022-05-09 19:39:50|8557.7|8556.8|8557.5|8556.6|8558|8556.9|8557.4|8556.3|19
1652125200000|2022-05-09 19:40:00|8557.3|8556.4|8557.7|8556.8|8557.9|8556.8|8557.2|8556.1|27
1652125210000|2022-05-09 19:40:10|8557.6|8556.7|8558.2|8556.7|8558.2|8557.1|8557.5|8556.5|28
1652125220000|2022-05-09 19:40:20|8558.3|8556.8|8558.1|8557.2|8558.7|8557.5|8557.9|8556.8|26
1652125230000|2022-05-09 19:40:30|8558.3|8557.4|8558.3|8557.4|8558.6|8557.5|8558.2|8557|20
1652125240000|2022-05-09 19:40:40|8558.2|8557.3|8558.4|8557.5|8558.7|8557.6|8558.2|8557|19
1652125250000|2022-05-09 19:40:50|8558.5|8557.6|8558.5|8557.6|8559.1|8557.7|8558.4|8557.3|20
1652125260000|2022-05-09 19:41:00|8558.7|8557.8|8559|8558.1|8559.6|8558.5|8558.5|8557.5|33
1652125270000|2022-05-09 19:41:10|8559.1|8558.2|8559.5|8558|8559.5|8558.4|8559|8557.7|25
1652125280000|2022-05-09 19:41:20|8559.4|8557.9|8558.8|8557.9|8559.4|8558.2|8558.7|8557.6|17
1652125290000|2022-05-09 19:41:30|8558.7|8557.8|8558.7|8557.8|8559.2|8557.9|8558.6|8557.3|17
1652125300000|2022-05-09 19:41:40|8558.8|8557.9|8558.4|8557.5|8558.9|8557.9|8558.4|8557.2|20
1652125310000|2022-05-09 19:41:50|8558.5|8557.6|8558.5|8557.6|8558.5|8557.6|8558.3|8557.4|9
1652125320000|2022-05-09 19:42:00|8558.8|8557.3|8558|8557.1|8558.8|8557.6|8557.9|8557|25
1652125330000|2022-05-09 19:42:10|8557.9|8557|8557.5|8556.6|8558|8557.1|8557.4|8556.5|21
1652125340000|2022-05-09 19:42:20|8557.4|8556.5|8557.2|8556.3|8557.6|8556.7|8557.2|8556.3|12
1652125350000|2022-05-09 19:42:30|8557.1|8556.2|8557|8556.1|8557.3|8556.4|8557|8556.1|22
1652125360000|2022-05-09 19:42:40|8557.1|8556.2|8557.3|8556.4|8557.4|8556.5|8557|8556.1|16
1652125370000|2022-05-09 19:42:50|8557.2|8556.3|8557.2|8556.3|8557.4|8556.5|8557.2|8556.3|9
1652125380000|2022-05-09 19:43:00|8557.3|8556.4|8557.7|8556.8|8558.1|8556.8|8557.3|8556.3|24
1652125390000|2022-05-09 19:43:10|8558.1|8556.6|8557.7|8556.8|8558.1|8557|8557.6|8556.4|14
1652125400000|2022-05-09 19:43:20|8557.6|8556.7|8557.4|8556.5|8557.7|8556.8|8557.4|8556.5|13
1652125410000|2022-05-09 19:43:30|8557.5|8556.6|8557.7|8556.8|8557.9|8557|8557.4|8556.5|13
1652125420000|2022-05-09 19:43:40|8557.8|8556.9|8557.9|8557|8558|8557.1|8557.7|8556.8|8
1652125430000|2022-05-09 19:43:50|8558|8557.1|8559|8558.1|8559|8558.1|8558|8557.1|6
1652125440000|2022-05-09 19:44:00|8559.1|8558.2|8558.9|8558|8559.2|8558.3|8558.9|8558|13
1652125450000|2022-05-09 19:44:10|8559|8558.1|8559.2|8557.7|8559.3|8558.1|8558.9|8557.6|11
1652125460000|2022-05-09 19:44:20|8559.3|8557.8|8559.3|8557.8|8559.3|8557.8|8559.2|8557.7|3
1652125470000|2022-05-09 19:44:30|8559.2|8557.7|8558.5|8557.6|8559.2|8558|8558.5|8557.4|15
1652125480000|2022-05-09 19:44:40|8558.4|8557.5|8558.9|8558|8559.2|8558.1|8558.4|8557.2|26
1652125490000|2022-05-09 19:44:50|8558.8|8557.9|8559.4|8557.9|8559.4|8558.1|8558.7|8557.5|21
1652125500000|2022-05-09 19:45:00|8559.1|8558.2|8559|8558.1|8559.5|8558.2|8558.9|8557.8|17
1652125510000|2022-05-09 19:45:10|8559.1|8558.2|8558.9|8558|8559.5|8558.3|8558.9|8557.9|14
1652125520000|2022-05-09 19:45:20|8558.8|8557.9|8559|8558.1|8559.1|8558.2|8558.8|8557.9|5
1652125530000|2022-05-09 19:45:30|8559.1|8558.2|8559.3|8558.4|8559.3|8558.4|8559|8558.1|13
1652125540000|2022-05-09 19:45:40|8559.2|8558.3|8559.3|8558.4|8559.3|8558.4|8559.2|8558.3|6
1652125550000|2022-05-09 19:45:50|8559.4|8558.5|8559.2|8558.3|8559.4|8558.5|8559.2|8558.3|9
1652125560000|2022-05-09 19:46:00|8559.3|8558.4|8559.4|8558.5|8559.7|8558.8|8559.2|8558.3|12
1652125570000|2022-05-09 19:46:10|8559.5|8558.6|8558.9|8558|8559.6|8558.7|8558.8|8557.7|24
1652125580000|2022-05-09 19:46:20|8559.4|8557.9|8559.1|8558.2|8559.5|8558.2|8558.7|8557.6|21
1652125590000|2022-05-09 19:46:30|8559.2|8558.3|8559.6|8558.1|8559.7|8558.4|8559.1|8558|12
1652125600000|2022-05-09 19:46:40|8559.3|8558.4|8559.2|8558.3|8559.3|8558.4|8559.1|8558.2|11
1652125610000|2022-05-09 19:46:50|8559.3|8558.4|8559.2|8558.3|8559.4|8558.5|8559.1|8558.2|26
1652125620000|2022-05-09 19:47:00|8559.3|8558.4|8559.4|8558.5|8559.4|8558.5|8559.2|8558.3|13
1652125630000|2022-05-09 19:47:10|8559.3|8558.4|8559.4|8558.5|8559.5|8558.6|8559.3|8558.4|12
1652125640000|2022-05-09 19:47:20|8559.3|8558.4|8559.4|8558.5|8559.4|8558.5|8559.2|8558.3|6
1652125650000|2022-05-09 19:47:30|8559.3|8558.4|8560.3|8558.8|8560.3|8559.1|8559.2|8558.3|29
1652125660000|2022-05-09 19:47:40|8560.1|8559.2|8560.4|8559.5|8560.7|8559.6|8560.1|8559|13
1652125670000|2022-05-09 19:47:50|8560.5|8559.6|8560.9|8560|8561.4|8560.1|8560.5|8559.6|20
1652125680000|2022-05-09 19:48:00|8560.8|8559.9|8560.9|8560|8561.3|8560|8560.8|8559.7|9
1652125690000|2022-05-09 19:48:10|8561|8560.1|8560.9|8560|8561|8560.1|8560.9|8560|2
1652125700000|2022-05-09 19:48:20|8560.6|8559.7|8561.2|8560.3|8561.2|8560.3|8560.5|8559.6|11
1652125710000|2022-05-09 19:48:30|8561.1|8560.2|8561.6|8560.7|8562.4|8561|8561|8560.1|14
1652125720000|2022-05-09 19:48:40|8561.7|8560.8|8562.2|8560.7|8562.3|8561.1|8561.7|8560.7|16
1652125730000|2022-05-09 19:48:50|8562.3|8560.8|8562.2|8560.7|8562.3|8560.8|8562.2|8560.7|12
1652125740000|2022-05-09 19:49:00|8561.9|8561|8562|8561.1|8562.1|8561.2|8561.9|8561|6
1652125750000|2022-05-09 19:49:10|8562.1|8561.2|8562.1|8561.2|8562.8|8561.6|8562|8561.1|18
1652125760000|2022-05-09 19:49:20|8562|8561.1|8562.5|8561.6|8562.6|8561.7|8562|8561.1|19
1652125770000|2022-05-09 19:49:30|8562.4|8561.5|8562.4|8561.5|8562.6|8561.7|8562.4|8561.5|11
1652125780000|2022-05-09 19:49:40|8562.5|8561.6|8562.3|8561.4|8562.5|8561.6|8562.3|8561.4|9
1652125790000|2022-05-09 19:49:50|8562.4|8561.5|8562.4|8561.5|8562.4|8561.5|8562.3|8561.4|5
1652125800000|2022-05-09 19:50:00|8562.3|8561.4|8562.5|8561.6|8562.5|8561.6|8562.2|8561.3|18
1652125810000|2022-05-09 19:50:10|8562.6|8561.7|8562.9|8562|8563|8562.1|8562.5|8561.6|17
1652125820000|2022-05-09 19:50:20|8563|8562.1|8563|8562.1|8563.1|8562.2|8562.9|8562|7
1652125830000|2022-05-09 19:50:30|8562.9|8562|8563|8562.1|8563.1|8562.2|8562.9|8562|10
1652125840000|2022-05-09 19:50:40|8562.9|8562|8562.3|8561.4|8562.9|8562|8562.2|8561.3|15
1652125850000|2022-05-09 19:50:50|8562.2|8561.3|8562.3|8561.4|8562.4|8561.5|8561.8|8560.9|17
1652125860000|2022-05-09 19:51:00|8562.2|8561.3|8562.8|8561.9|8562.8|8561.9|8562.2|8561.3|21
1652125870000|2022-05-09 19:51:10|8562.9|8562|8562.5|8561.6|8562.9|8562|8562.2|8561|19
1652125880000|2022-05-09 19:51:20|8562.6|8561.7|8563.3|8562.4|8563.4|8562.5|8562.2|8561.2|23
1652125890000|2022-05-09 19:51:30|8563.4|8562.5|8563.5|8562.6|8563.8|8562.9|8563.3|8562.4|21
1652125900000|2022-05-09 19:51:40|8563.4|8562.5|8563.3|8562.4|8563.8|8562.7|8563.1|8562|18
1652125910000|2022-05-09 19:51:50|8563.2|8562.3|8563.4|8562.5|8563.5|8562.6|8563.2|8562.3|16
1652125920000|2022-05-09 19:52:00|8563.5|8562.6|8563.4|8562.5|8563.7|8562.7|8563.1|8562.2|18
1652125930000|2022-05-09 19:52:10|8563.5|8562.6|8563.9|8563|8563.9|8563|8563.4|8562.5|13
1652125940000|2022-05-09 19:52:20|8563.8|8562.9|8563.8|8562.9|8563.8|8562.9|8563.4|8562.5|11
1652125950000|2022-05-09 19:52:30|8563.9|8563|8563.9|8563|8564.3|8563.2|8563.8|8562.8|12
1652125960000|2022-05-09 19:52:40|8564|8563.1|8563.8|8562.9|8564.5|8563.3|8563.5|8562.5|28
1652125970000|2022-05-09 19:52:50|8563.9|8563|8563.9|8563|8564.1|8563.2|8563.8|8562.9|20
1652125980000|2022-05-09 19:53:00|8563.8|8562.9|8563.9|8563|8563.9|8563|8563.8|8562.9|4
1652125990000|2022-05-09 19:53:10|8564|8563.1|8564.1|8563.2|8564.3|8563.4|8564|8563.1|20
1652126000000|2022-05-09 19:53:20|8564|8563.1|8562.8|8561.9|8564.3|8563.2|8562.8|8561.9|27
1652126010000|2022-05-09 19:53:30|8563.1|8561.6|8562.9|8562|8563.2|8562|8562.7|8561.5|11
1652126020000|2022-05-09 19:53:40|8563|8562.1|8562.9|8561.4|8563|8562.1|8562|8560.9|29
1652126030000|2022-05-09 19:53:50|8562.7|8561.2|8562.3|8561.4|8562.7|8561.4|8562|8560.9|14
1652126040000|2022-05-09 19:54:00|8562.2|8561.3|8561.7|8560.8|8562.3|8561.4|8561.6|8560.6|13
1652126050000|2022-05-09 19:54:10|8561.6|8560.7|8560.6|8559.7|8561.7|8560.7|8560.6|8559.5|22
1652126060000|2022-05-09 19:54:20|8560.7|8559.8|8560.5|8559|8560.9|8559.8|8560.1|8558.9|30
1652126070000|2022-05-09 19:54:30|8560.4|8559.5|8560.9|8559.4|8561|8559.7|8560.2|8559.2|25
1652126080000|2022-05-09 19:54:40|8560.8|8559.3|8560.2|8559.3|8560.9|8559.7|8559.8|8558.9|32
1652126090000|2022-05-09 19:54:50|8560.3|8559.4|8560.1|8559.2|8560.7|8559.5|8559.9|8558.7|21
1652126100000|2022-05-09 19:55:00|8560.2|8559.3|8561.4|8560.5|8561.4|8560.5|8560.1|8559.2|27
1652126110000|2022-05-09 19:55:10|8561.2|8560.3|8561.2|8560.3|8561.7|8560.5|8561|8559.7|27
1652126120000|2022-05-09 19:55:20|8561.1|8560.2|8561.3|8560.4|8561.8|8560.6|8561.1|8560|22
1652126130000|2022-05-09 19:55:30|8561.4|8560.5|8561.7|8560.2|8562|8560.8|8561.2|8560.2|26
1652126140000|2022-05-09 19:55:40|8561.8|8560.3|8562.4|8561.5|8562.7|8561.6|8561.1|8559.9|30
1652126150000|2022-05-09 19:55:50|8562.7|8561.2|8562.4|8561.5|8562.7|8561.6|8562.1|8561.2|16
1652126160000|2022-05-09 19:56:00|8562.3|8561.4|8562|8561.1|8562.8|8561.7|8561.9|8561|13
1652126170000|2022-05-09 19:56:10|8562.1|8561.2|8562.3|8560.8|8562.6|8561.4|8562.1|8560.8|17
1652126180000|2022-05-09 19:56:20|8562.4|8560.9|8563|8562.1|8563.1|8562.1|8562.1|8560.8|25
1652126190000|2022-05-09 19:56:30|8562.9|8562|8562.2|8561.3|8563.5|8562.3|8562.2|8561|29
1652126200000|2022-05-09 19:56:40|8562.3|8561.4|8562.7|8561.2|8562.8|8561.7|8561.8|8560.7|32
1652126210000|2022-05-09 19:56:50|8562.8|8561.3|8563.6|8562.1|8563.6|8562.4|8562.6|8561.3|27
1652126220000|2022-05-09 19:57:00|8563.5|8562|8562.6|8561.7|8563.5|8562|8562.4|8561.2|32
1652126230000|2022-05-09 19:57:10|8563|8561.5|8563.1|8561.6|8563.3|8562.3|8562.5|8561.3|21
1652126240000|2022-05-09 19:57:20|8563.2|8561.7|8562.6|8561.7|8563.2|8561.9|8562.5|8561.3|30
1652126250000|2022-05-09 19:57:30|8562.5|8561.6|8562.8|8561.9|8563.1|8561.9|8562.5|8561.4|15
1652126260000|2022-05-09 19:57:40|8562.6|8561.7|8563.7|8562.8|8563.7|8562.8|8562.6|8561.7|30
1652126270000|2022-05-09 19:57:50|8563.9|8562.4|8563.7|8562.8|8564.1|8562.9|8563.6|8562.4|17
1652126280000|2022-05-09 19:58:00|8563.6|8562.7|8563.8|8562.9|8563.9|8563|8563.6|8562.7|19
1652126290000|2022-05-09 19:58:10|8563.9|8563|8563.5|8562.6|8564.3|8563.1|8563.3|8562.2|33
1652126300000|2022-05-09 19:58:20|8563.6|8562.7|8562.4|8561.5|8563.6|8562.7|8562.4|8561.4|34
1652126310000|2022-05-09 19:58:30|8562.7|8561.2|8563|8561.5|8563.1|8562|8562.3|8561.2|32
1652126320000|2022-05-09 19:58:40|8562.9|8562.1|8563.2|8562.3|8563.5|8562.3|8562.7|8561.5|26
1652126330000|2022-05-09 19:58:50|8563.1|8562.2|8563.3|8562.4|8563.5|8562.4|8562.8|8561.6|26
1652126340000|2022-05-09 19:59:00|8563.2|8562.3|8563.6|8562.7|8563.9|8562.9|8563.1|8562.2|24
1652126350000|2022-05-09 19:59:10|8563.5|8562.6|8563.5|8562.6|8563.7|8562.7|8563|8562.1|27
1652126360000|2022-05-09 19:59:20|8563.6|8562.7|8562.8|8561.9|8563.6|8562.7|8562.7|8561.5|32
1652126370000|2022-05-09 19:59:30|8562.9|8562|8562.2|8560.7|8563.3|8562|8561.7|8560.6|30
1652126380000|2022-05-09 19:59:40|8562|8561.1|8561.8|8560.9|8562.5|8561.4|8561.3|8560.2|36
1652126390000|2022-05-09 19:59:50|8561.9|8561|8562.4|8561.5|8562.7|8561.5|8561.7|8560.5|33
1652126400000|2022-05-09 20:00:00|8562.3|8561.4|8562.1|8561.2|8562.8|8561.5|8561.7|8560.4|41
1652126410000|2022-05-09 20:00:10|8562.2|8561.3|8562.3|8561.4|8563.2|8561.9|8562.2|8560.9|31
1652126420000|2022-05-09 20:00:20|8562.5|8561.6|8562.8|8561.9|8563.5|8562|8562.2|8561|27
1652126430000|2022-05-09 20:00:30|8562.9|8562|8563.7|8562.8|8564.3|8563.1|8562.7|8561.7|32
1652126440000|2022-05-09 20:00:40|8563.9|8562.4|8564|8562.5|8564.4|8563.2|8563.5|8562.3|40
1652126450000|2022-05-09 20:00:50|8563.9|8562.4|8564.1|8562.6|8564.4|8563|8563.4|8562.2|38
1652126460000|2022-05-09 20:01:00|8564|8562.5|8564|8562.5|8564.2|8562.9|8563.3|8562.3|23
1652126470000|2022-05-09 20:01:10|8564.1|8562.6|8563.9|8563|8564.2|8563|8563.4|8562.2|28
1652126480000|2022-05-09 20:01:20|8563.8|8562.9|8564.1|8562.6|8564.3|8563|8563.6|8562.2|28
1652126490000|2022-05-09 20:01:30|8563.7|8562.8|8564.5|8563|8564.7|8563.4|8563.7|8562.6|35
1652126500000|2022-05-09 20:01:40|8564.2|8563.3|8564.7|8563.2|8564.8|8563.6|8564.2|8562.8|17
1652126510000|2022-05-09 20:01:50|8564.4|8563.5|8564|8563.1|8564.8|8563.5|8564|8562.9|29
1652126520000|2022-05-09 20:02:00|8564.4|8562.9|8564.5|8563.6|8565|8563.7|8564.2|8562.9|32
1652126530000|2022-05-09 20:02:10|8564.8|8563.3|8563.9|8562.4|8564.8|8563.4|8563.9|8562.4|27
1652126540000|2022-05-09 20:02:20|8564|8562.5|8563.7|8562.2|8564.2|8562.7|8563|8561.8|27
1652126550000|2022-05-09 20:02:30|8563.6|8562.1|8562.8|8561.9|8563.7|8562.2|8562.8|8561.8|8
1652126560000|2022-05-09 20:02:40|8562.7|8561.8|8562.4|8561.5|8563.2|8561.9|8562.3|8561.2|16
1652126570000|2022-05-09 20:02:50|8562.3|8561.4|8562.3|8561.4|8562.3|8561.4|8562.2|8561.3|7
1652126580000|2022-05-09 20:03:00|8562.4|8561.5|8562.5|8561|8562.5|8561.6|8562.1|8560.9|14
1652126590000|2022-05-09 20:03:10|8562.6|8561.1|8562.6|8561.1|8562.6|8561.1|8562.5|8561|5
1652126600000|2022-05-09 20:03:20|8562.5|8561|8562.5|8561|8562.5|8561.3|8562.1|8560.9|6
1652126610000|2022-05-09 20:03:30|8562.4|8560.9|8562.7|8561.2|8562.7|8561.2|8562.4|8560.9|5
1652126620000|2022-05-09 20:03:40|8562.6|8561.1|8562.5|8561|8562.6|8561.1|8562.4|8560.9|4
1652126630000|2022-05-09 20:03:50|8562.2|8561.3|8562.5|8561|8562.5|8561.3|8562.1|8561|6
1652126640000|2022-05-09 20:04:00|8562.4|8560.9|8562.4|8560.9|8562.6|8561.1|8562.4|8560.9|5
1652126650000|2022-05-09 20:04:10|8562.5|8561|8562.4|8560.9|8562.5|8561|8562.3|8560.8|8
1652126660000|2022-05-09 20:04:20|8562.5|8561|8562.2|8560.7|8562.5|8561.2|8561.9|8560.4|18
1652126670000|2022-05-09 20:04:30|8562|8560.5|8562.4|8560.9|8562.4|8560.9|8562|8560.5|15
1652126680000|2022-05-09 20:04:40|8562.3|8560.8|8562.2|8561.3|8562.4|8561.3|8562|8560.8|6
1652126690000|2022-05-09 20:04:50|8562.5|8561|8562.6|8561.1|8562.6|8561.1|8562.4|8560.9|3
1652126700000|2022-05-09 20:05:00|8562.7|8561.2|8562.5|8561.6|8562.7|8561.6|8562.4|8561.1|9
1652126710000|2022-05-09 20:05:10|8562.4|8561.5|8562.4|8561.5|8562.5|8561.6|8562.4|8561.5|3
1652126720000|2022-05-09 20:05:20|8563.1|8561.6|8563.5|8562|8563.5|8562|8562.7|8561.6|20
1652126730000|2022-05-09 20:05:30|8563.4|8561.9|8563.8|8562.3|8563.9|8562.8|8563.4|8561.9|21
1652126740000|2022-05-09 20:05:40|8564|8562.5|8563.9|8563|8564.3|8563|8563.9|8562.5|6
1652126750000|2022-05-09 20:05:50|8563.8|8562.9|8564.1|8562.6|8564.1|8563|8563.8|8562.6|8
1652126760000|2022-05-09 20:06:00|8564|8562.5|8564|8562.5|8564.1|8562.6|8563.9|8562.4|5
1652126780000|2022-05-09 20:06:20|8563.9|8562.4|8563.6|8562.1|8564|8562.5|8563.6|8562.1|14
1652126790000|2022-05-09 20:06:30|8563.7|8562.2|8563.3|8562.4|8563.7|8562.4|8563.3|8562.1|4
1652126800000|2022-05-09 20:06:40|8563.5|8562.6|8563.7|8562.2|8563.8|8562.7|8563.5|8562|10
1652126810000|2022-05-09 20:06:50|8563.5|8562|8563.3|8562.4|8563.7|8562.5|8563.3|8562|11
1652126820000|2022-05-09 20:07:00|8563.4|8562.5|8563.8|8562.3|8563.8|8562.5|8563.4|8562.2|3
1652126830000|2022-05-09 20:07:10|8563.7|8562.2|8563.7|8562.2|8563.8|8562.5|8563.1|8562.1|24
1652126840000|2022-05-09 20:07:20|8563.6|8562.1|8563.7|8562.2|8563.9|8562.5|8563.3|8562|13
1652126850000|2022-05-09 20:07:30|8563.8|8562.3|8563.7|8562.2|8563.9|8562.4|8563.6|8562.1|12
1652126860000|2022-05-09 20:07:40|8563.5|8562|8563.7|8562.2|8563.7|8562.2|8563.5|8562|7
1652126870000|2022-05-09 20:07:50|8563.8|8562.3|8563.9|8562.4|8564|8562.5|8563.7|8562.2|15
1652126880000|2022-05-09 20:08:00|8563.8|8562.3|8563.4|8561.9|8563.8|8562.3|8563.1|8561.9|17
1652126890000|2022-05-09 20:08:10|8563.5|8562|8563.2|8562.3|8563.6|8562.3|8563.1|8561.9|8
1652126900000|2022-05-09 20:08:20|8563.1|8562.2|8563.6|8562.1|8563.6|8562.4|8563.1|8562.1|7
1652126910000|2022-05-09 20:08:30|8563.5|8562|8564|8562.5|8564.2|8562.7|8563.5|8562|24
1652126920000|2022-05-09 20:08:40|8563.7|8562.8|8564.1|8562.6|8564.1|8563|8563.7|8562.5|9
1652126930000|2022-05-09 20:08:50|8564.2|8562.7|8564.1|8562.6|8564.2|8562.9|8563.7|8562.4|11
1652126940000|2022-05-09 20:09:00|8564|8562.5|8564.7|8563.2|8564.8|8563.4|8564|8562.5|31
1652126950000|2022-05-09 20:09:10|8564.6|8563.1|8564.9|8563.4|8564.9|8563.4|8564.6|8563.1|8
1652126960000|2022-05-09 20:09:20|8564.7|8563.2|8564.8|8563.3|8564.8|8563.3|8564.7|8563.2|2
1652126970000|2022-05-09 20:09:30|8564.7|8563.2|8564.7|8563.2|8564.7|8563.2|8564.7|8563.2|1
1652126980000|2022-05-09 20:09:40|8564.8|8563.3|8565.2|8563.7|8565.2|8563.7|8564.8|8563.3|8
1652126990000|2022-05-09 20:09:50|8565.1|8563.6|8565.3|8563.8|8565.3|8563.8|8565.1|8563.6|11
1652127000000|2022-05-09 20:10:00|8565.2|8563.7|8565.2|8563.7|8565.4|8563.9|8565.1|8563.6|16
1652127010000|2022-05-09 20:10:10|8565.3|8563.8|8565.3|8563.8|8565.3|8564|8564.8|8563.7|8
1652127020000|2022-05-09 20:10:20|8565.4|8563.9|8565.1|8563.6|8565.4|8563.9|8565|8563.5|18
1652127030000|2022-05-09 20:10:30|8565.2|8563.7|8565|8563.5|8565.2|8563.7|8565|8563.5|12
1652127040000|2022-05-09 20:10:40|8564.9|8563.4|8565.1|8563.6|8565.2|8563.7|8564.9|8563.4|11
1652127050000|2022-05-09 20:10:50|8565|8563.5|8565.2|8563.7|8565.2|8563.7|8565|8563.5|3
1652127060000|2022-05-09 20:11:00|8565.3|8563.8|8565.2|8563.7|8565.3|8563.8|8565.2|8563.7|2
1652127070000|2022-05-09 20:11:10|8565.3|8563.8|8565.2|8563.7|8565.3|8563.8|8565.1|8563.6|4
1652127080000|2022-05-09 20:11:20|8565.1|8563.6|8565.2|8563.7|8565.2|8563.7|8565|8563.5|12
1652127090000|2022-05-09 20:11:30|8565.1|8563.6|8565.1|8563.6|8565.2|8563.7|8565.1|8563.6|3
1652127100000|2022-05-09 20:11:40|8565.2|8563.7|8565|8563.5|8565.2|8563.7|8565|8563.5|11
1652127110000|2022-05-09 20:11:50|8565.1|8563.6|8565.2|8563.7|8565.3|8564.1|8564.8|8563.5|18
1652127120000|2022-05-09 20:12:00|8565|8564.1|8565.4|8563.9|8565.4|8564.1|8564.9|8563.7|13
1652127130000|2022-05-09 20:12:10|8565.3|8563.8|8565|8563.5|8565.5|8564|8564.8|8563.4|15
1652127140000|2022-05-09 20:12:20|8565.1|8563.6|8564.7|8563.8|8565.2|8563.9|8564.7|8563.5|11
1652127150000|2022-05-09 20:12:30|8564.8|8563.9|8565|8563.5|8565.1|8563.9|8564.7|8563.5|10
1652127160000|2022-05-09 20:12:40|8565.1|8563.6|8565.1|8563.6|8565.1|8563.6|8565|8563.5|3
1652127170000|2022-05-09 20:12:50|8565|8563.5|8564.8|8563.3|8565.1|8563.8|8564.6|8563.3|9
1652127180000|2022-05-09 20:13:00|8564.7|8563.2|8564|8563.1|8564.7|8563.2|8563.9|8562.6|16
1652127190000|2022-05-09 20:13:10|8563.9|8563|8564|8563.1|8564.5|8563.2|8563.9|8562.8|8
1652127200000|2022-05-09 20:13:20|8563.9|8563|8564.8|8563.3|8564.8|8563.4|8563.9|8562.8|14
1652127210000|2022-05-09 20:13:30|8564.6|8563.7|8565.2|8563.7|8565.3|8563.8|8564.6|8563.3|13
1652127220000|2022-05-09 20:13:40|8565.3|8563.8|8565.1|8563.6|8565.3|8563.8|8565|8563.5|13
1652127230000|2022-05-09 20:13:50|8565|8563.5|8564.2|8562.7|8565.1|8563.6|8564.2|8562.7|10
1652127240000|2022-05-09 20:14:00|8564.3|8562.8|8563.3|8562.4|8564.3|8563|8563.3|8562.1|15
1652127250000|2022-05-09 20:14:10|8563.6|8562.1|8563.6|8562.1|8563.7|8562.2|8563.6|8562.1|7
1652127260000|2022-05-09 20:14:20|8563.4|8561.9|8563.2|8561.7|8563.4|8561.9|8563.2|8561.7|7
1652127270000|2022-05-09 20:14:30|8563.3|8561.8|8563.2|8561.7|8563.3|8562|8562.8|8561.6|10
1652127280000|2022-05-09 20:14:40|8563.1|8561.6|8563.2|8561.7|8563.2|8561.7|8563.1|8561.6|6
1652127290000|2022-05-09 20:14:50|8563.3|8561.8|8562.7|8561.2|8563.3|8561.8|8562.4|8561.2|8
1652127300000|2022-05-09 20:15:00|8562.9|8561.4|8563.3|8561.8|8563.3|8562.3|8562.8|8561.3|18
1652127310000|2022-05-09 20:15:10|8563.1|8561.6|8563.1|8561.6|8563.2|8562|8562.6|8561.6|10
1652127320000|2022-05-09 20:15:20|8563|8561.5|8563.3|8561.8|8563.3|8562.2|8562.8|8561.5|9
1652127330000|2022-05-09 20:15:30|8563.2|8561.7|8562.5|8561|8563.3|8561.8|8562.4|8560.9|11
1652127340000|2022-05-09 20:15:40|8562.4|8560.9|8562|8561.1|8562.6|8561.4|8561.9|8560.9|14
1652127350000|2022-05-09 20:15:50|8561.9|8561|8562.3|8560.8|8562.4|8561.2|8561.9|8560.8|8
1652127360000|2022-05-09 20:16:00|8562.4|8560.9|8562.4|8560.9|8562.4|8561.2|8562|8560.8|13
1652127370000|2022-05-09 20:16:10|8562.3|8560.8|8562.4|8560.9|8562.4|8560.9|8562.3|8560.8|2
1652127380000|2022-05-09 20:16:20|8562.3|8560.8|8562.2|8560.7|8562.3|8560.8|8562.1|8560.6|10
1652127390000|2022-05-09 20:16:30|8562.1|8560.6|8562.1|8560.6|8562.1|8560.6|8562.1|8560.6|1
1652127400000|2022-05-09 20:16:40|8562.2|8560.7|8562.1|8560.6|8562.2|8560.8|8561.6|8560.2|16
1652127410000|2022-05-09 20:16:50|8561.9|8560.4|8562.1|8560.6|8562.1|8560.7|8561.6|8560.4|9
1652127420000|2022-05-09 20:17:00|8562|8560.5|8562.2|8560.7|8562.2|8561.2|8561.7|8560.5|11
1652127430000|2022-05-09 20:17:10|8562.1|8560.6|8561.9|8560.4|8562.1|8560.6|8561.9|8560.4|5
1652127440000|2022-05-09 20:17:20|8562.2|8560.7|8562.7|8561.8|8563.1|8562.1|8561.9|8560.7|21
1652127450000|2022-05-09 20:17:30|8562.6|8561.7|8562.6|8561.1|8562.8|8561.9|8562.1|8561|16
1652127460000|2022-05-09 20:17:40|8562.5|8561|8562.5|8561|8562.6|8561.1|8562.5|8561|5
1652127470000|2022-05-09 20:17:50|8562.4|8560.9|8562.6|8561.1|8562.6|8561.1|8562.4|8560.9|5
1652127480000|2022-05-09 20:18:00|8562.1|8561.2|8562.2|8561.3|8562.2|8561.3|8562.1|8561.2|10
1652127490000|2022-05-09 20:18:10|8562.1|8561.2|8562.2|8561.3|8562.5|8561.3|8562.1|8560.9|12
1652127500000|2022-05-09 20:18:20|8562.1|8561.2|8562.5|8561|8562.6|8561.3|8562.1|8561|12
1652127510000|2022-05-09 20:18:30|8562.7|8561.2|8562.5|8561|8562.7|8561.3|8562.1|8560.9|9
1652127530000|2022-05-09 20:18:50|8562.6|8561.1|8562.5|8561|8562.6|8561.1|8562.4|8560.9|10
1652127540000|2022-05-09 20:19:00|8562.1|8561.2|8562.6|8561.1|8562.6|8561.2|8562.1|8560.9|5
1652127550000|2022-05-09 20:19:10|8562.5|8561|8562.6|8561.1|8562.6|8561.5|8562.1|8561|6
1652127560000|2022-05-09 20:19:20|8562.7|8561.2|8562.4|8561.5|8562.7|8561.5|8562.3|8561.2|4
1652127570000|2022-05-09 20:19:30|8562.6|8561.7|8562.6|8561.7|8563|8561.8|8562.5|8561.3|8
1652127580000|2022-05-09 20:19:40|8562.5|8561.6|8562.9|8561.4|8562.9|8561.7|8562.5|8561.2|11
1652127590000|2022-05-09 20:19:50|8562.8|8561.3|8562.5|8561|8562.8|8561.6|8562.5|8561|9
1652127600000|2022-05-09 20:20:00|8562.6|8561.1|8562.6|8561.1|8562.8|8561.3|8562.4|8560.9|15
1652127610000|2022-05-09 20:20:10|8562.7|8561.2|8562.7|8561.2|8562.8|8561.3|8562.5|8561|10
1652127620000|2022-05-09 20:20:20|8562.6|8561.1|8562.7|8561.2|8562.7|8561.2|8562.6|8561.1|2
1652127630000|2022-05-09 20:20:30|8562.6|8561.1|8562.6|8561.1|8562.6|8561.1|8562.6|8561.1|1
1652127640000|2022-05-09 20:20:40|8562.5|8561|8562.6|8561.1|8562.6|8561.1|8562.5|8561|4
1652127650000|2022-05-09 20:20:50|8562.4|8561.5|8562.4|8561.5|8562.4|8561.5|8562.4|8561.5|1
1652127660000|2022-05-09 20:21:00|8562.7|8561.2|8562.8|8561.3|8562.9|8561.4|8562.5|8561|17
1652127670000|2022-05-09 20:21:10|8562.7|8561.2|8562.8|8561.3|8562.9|8561.4|8562.7|8561.2|8
1652127680000|2022-05-09 20:21:20|8562.9|8561.4|8562.7|8561.2|8562.9|8561.4|8562.7|8561.2|7
1652127690000|2022-05-09 20:21:30|8562.8|8561.3|8562.7|8561.2|8562.8|8561.3|8562.6|8561.1|8
1652127700000|2022-05-09 20:21:40|8562.6|8561.1|8562.6|8561.1|8562.6|8561.1|8562.6|8561.1|1
1652127720000|2022-05-09 20:22:00|8562.7|8561.2|8562.6|8561.1|8562.7|8561.2|8562.6|8561.1|2
1652127730000|2022-05-09 20:22:10|8562.7|8561.2|8562.6|8561.1|8562.7|8561.2|8562.6|8561.1|2
1652127740000|2022-05-09 20:22:20|8562.7|8561.2|8562.7|8561.2|8562.7|8561.2|8562.6|8561.1|5
1652127750000|2022-05-09 20:22:30|8562.6|8561.1|8562.6|8561.1|8562.7|8561.2|8562.6|8561.1|3
1652127760000|2022-05-09 20:22:40|8562.5|8561|8562.5|8561|8562.5|8561|8562.5|8561|1
1652127770000|2022-05-09 20:22:50|8562.6|8561.1|8562.7|8561.2|8562.8|8561.3|8562.5|8561|6
1652127780000|2022-05-09 20:23:00|8562.9|8561.4|8562.9|8561.4|8563|8561.5|8562.8|8561.3|7
1652127790000|2022-05-09 20:23:10|8562.8|8561.3|8563|8561.5|8563|8561.5|8562.8|8561.3|3
1652127800000|2022-05-09 20:23:20|8562.9|8561.4|8562.7|8561.2|8563|8561.5|8562.5|8561|10
1652127810000|2022-05-09 20:23:30|8562.5|8561|8562.7|8561.2|8562.7|8561.2|8562.5|8561|5
1652127820000|2022-05-09 20:23:40|8562.6|8561.1|8562.9|8561.4|8562.9|8561.4|8562.6|8561.1|6
1652127830000|2022-05-09 20:23:50|8562.8|8561.3|8562.8|8561.9|8563.4|8561.9|8562.7|8561.3|12
1652127840000|2022-05-09 20:24:00|8563.2|8561.7|8563.2|8561.7|8563.3|8561.8|8563.1|8561.6|5
1652127850000|2022-05-09 20:24:10|8563.1|8561.6|8563.2|8561.7|8563.2|8561.7|8563.1|8561.6|2
1652127860000|2022-05-09 20:24:20|8563.3|8561.8|8563.2|8561.7|8563.3|8561.8|8563.2|8561.7|2
1652127870000|2022-05-09 20:24:30|8563.1|8561.6|8563.1|8561.6|8563.2|8561.7|8563.1|8561.6|5
1652127880000|2022-05-09 20:24:40|8563.2|8561.7|8563.2|8561.7|8563.2|8561.7|8563.2|8561.7|1
1652127890000|2022-05-09 20:24:50|8563.3|8561.8|8563.2|8561.7|8563.3|8561.8|8563.2|8561.7|2
1652127900000|2022-05-09 20:25:00|8563.3|8561.8|8563.1|8561.6|8563.3|8561.8|8562.6|8561.1|10
1652127910000|2022-05-09 20:25:10|8563.3|8561.8|8563|8561.5|8563.3|8561.8|8563|8561.5|8
1652127920000|2022-05-09 20:25:20|8563.1|8561.6|8563.1|8561.6|8563.1|8561.6|8563|8561.5|3
1652127930000|2022-05-09 20:25:30|8563|8561.5|8563.1|8561.6|8563.1|8561.6|8563|8561.5|2
1652127940000|2022-05-09 20:25:40|8563|8561.5|8563|8561.5|8563|8561.5|8563|8561.5|1
1652127950000|2022-05-09 20:25:50|8563.1|8561.6|8563|8561.5|8563.1|8561.6|8563|8561.5|6
1652127960000|2022-05-09 20:26:00|8563.1|8561.6|8563.1|8561.6|8563.1|8561.6|8563|8561.5|3
1652127970000|2022-05-09 20:26:10|8563|8561.5|8563|8561.5|8563.1|8561.6|8563|8561.5|3
1652127980000|2022-05-09 20:26:20|8562.9|8561.4|8563|8561.5|8563|8561.5|8562.9|8561.4|2
1652127990000|2022-05-09 20:26:30|8563.1|8561.6|8563|8561.5|8563.1|8561.6|8563|8561.5|2
1652128000000|2022-05-09 20:26:40|8563.1|8561.6|8562.9|8561.4|8563.1|8561.6|8562.8|8561.3|5
1652128010000|2022-05-09 20:26:50|8562.8|8561.3|8562.8|8561.3|8562.9|8561.4|8562.7|8561.2|7
1652128020000|2022-05-09 20:27:00|8562.9|8561.4|8562.9|8561.4|8562.9|8561.4|8562.8|8561.3|3
1652128040000|2022-05-09 20:27:20|8562.8|8561.3|8562.8|8561.3|8562.8|8561.3|8562.8|8561.3|1
1652128050000|2022-05-09 20:27:30|8562.9|8561.4|8563|8561.5|8563|8561.5|8562.9|8561.4|4
1652128060000|2022-05-09 20:27:40|8563.1|8561.6|8563|8561.5|8563.1|8561.6|8562.9|8561.4|4
1652128070000|2022-05-09 20:27:50|8562.9|8561.4|8562.9|8561.4|8563|8561.5|8562.9|8561.4|3
1652128080000|2022-05-09 20:28:00|8563|8561.5|8562.9|8561.4|8563.1|8561.6|8562.9|8561.4|4
1652128090000|2022-05-09 20:28:10|8562.6|8561.7|8563|8561.5|8563|8561.7|8562.5|8561.5|4
1652128100000|2022-05-09 20:28:20|8563.1|8561.6|8563.1|8561.6|8563.1|8561.6|8563|8561.5|3
1652128110000|2022-05-09 20:28:30|8563|8561.5|8563.1|8561.6|8563.1|8561.6|8563|8561.5|4
1652128120000|2022-05-09 20:28:40|8563|8561.5|8563.3|8561.8|8563.3|8562|8562.8|8561.3|17
1652128130000|2022-05-09 20:28:50|8563.4|8561.9|8563.3|8561.8|8563.4|8561.9|8563.3|8561.8|8
1652128140000|2022-05-09 20:29:00|8563.2|8561.7|8563|8561.5|8563.3|8561.8|8562.9|8561.4|13
1652128150000|2022-05-09 20:29:10|8562.9|8561.4|8561.7|8560.2|8563|8561.5|8561.6|8560.1|28
1652128160000|2022-05-09 20:29:20|8561.8|8560.3|8561.6|8560.1|8561.8|8560.3|8561.6|8560.1|9
1652128170000|2022-05-09 20:29:30|8561|8559.8|8561.5|8560|8561.5|8560.3|8561|8559.6|11
1652128180000|2022-05-09 20:29:40|8561.7|8560.2|8561.6|8560.1|8561.7|8560.2|8561.6|8560.1|6
1652128190000|2022-05-09 20:29:50|8561.7|8560.2|8561.2|8559.7|8561.7|8560.2|8561.1|8559.6|7
1652128200000|2022-05-09 20:30:00|8561.1|8559.6|8561.2|8559.7|8561.3|8559.8|8561|8559.5|9
1652128210000|2022-05-09 20:30:10|8561.3|8559.8|8561.5|8560|8561.6|8560.1|8561.3|8559.8|10
1652128220000|2022-05-09 20:30:20|8561.4|8559.9|8561.5|8560|8561.5|8560|8561.4|8559.9|4
1652128230000|2022-05-09 20:30:30|8561.6|8560.1|8561.6|8560.1|8561.7|8560.2|8561.6|8560.1|7
1652128240000|2022-05-09 20:30:40|8561.7|8560.2|8561.6|8560.1|8561.7|8560.2|8561.6|8560.1|2
1652128250000|2022-05-09 20:30:50|8561.7|8560.2|8561.7|8560.2|8561.7|8560.2|8561.7|8560.2|1
1652128260000|2022-05-09 20:31:00|8561.6|8560.1|8561.6|8560.1|8561.8|8560.3|8561.6|8560.1|4
1652128270000|2022-05-09 20:31:10|8561.7|8560.2|8562.2|8560.7|8562.2|8560.7|8561.7|8560.2|8
1652128280000|2022-05-09 20:31:20|8562|8561.1|8562.2|8560.7|8562.2|8561.1|8561.8|8560.6|6
1652128290000|2022-05-09 20:31:30|8562.1|8560.6|8562.3|8560.8|8562.3|8561.1|8561.8|8560.6|6
1652128300000|2022-05-09 20:31:40|8562.7|8560.5|8562.3|8560.8|8562.7|8560.9|8562.2|8560.5|4
1652128310000|2022-05-09 20:31:50|8562.4|8560.9|8562.4|8560.9|8562.5|8561|8562.3|8560.8|5
1652128320000|2022-05-09 20:32:00|8562.5|8561|8563.2|8560.8|8563.2|8561.3|8562.5|8560.8|4
1652128330000|2022-05-09 20:32:10|8562.6|8561.1|8563|8561.5|8563|8561.5|8562.6|8561.1|7
1652128340000|2022-05-09 20:32:20|8562.8|8561.3|8562.9|8561.4|8563|8561.5|8562.8|8561.3|11
1652128350000|2022-05-09 20:32:30|8563|8561.5|8563|8561.5|8563|8561.5|8563|8561.5|1
1652128360000|2022-05-09 20:32:40|8562.9|8561.4|8563|8561.5|8563|8561.5|8562.9|8561.4|2
1652128380000|2022-05-09 20:33:00|8563.1|8561.6|8563.2|8561.7|8563.2|8561.7|8563.1|8561.6|10
1652128390000|2022-05-09 20:33:10|8563.1|8561.6|8563.2|8561.7|8563.2|8561.7|8563.1|8561.6|4
1652128410000|2022-05-09 20:33:30|8563.3|8561.8|8563.6|8562.1|8563.6|8562.1|8563.2|8561.7|9
1652128420000|2022-05-09 20:33:40|8563.4|8561.9|8563.6|8562.1|8563.7|8562.2|8563.4|8561.9|11
1652128430000|2022-05-09 20:33:50|8563.5|8562|8563.6|8562.1|8563.6|8562.1|8563|8561.6|10
1652128440000|2022-05-09 20:34:00|8563.5|8562|8563.5|8562|8563.6|8562.1|8563.5|8562|7
1652128450000|2022-05-09 20:34:10|8563.6|8562.1|8563.3|8561.8|8563.6|8562.1|8563.1|8561.6|21
1652128460000|2022-05-09 20:34:20|8563.4|8561.9|8563.3|8561.8|8563.5|8562|8563.2|8561.7|6
1652128470000|2022-05-09 20:34:30|8563.2|8561.7|8563.3|8561.8|8563.3|8561.8|8563.2|8561.7|4
1652128480000|2022-05-09 20:34:40|8563.2|8561.7|8563.2|8561.7|8563.2|8561.7|8563.2|8561.7|1
1652128490000|2022-05-09 20:34:50|8563.3|8561.8|8563.3|8561.8|8563.3|8561.8|8563.3|8561.8|1
1652128500000|2022-05-09 20:35:00|8563.2|8561.7|8563.1|8561.6|8563.2|8561.7|8563.1|8561.6|2
1652128510000|2022-05-09 20:35:10|8563.3|8561.8|8563.2|8561.7|8563.3|8561.8|8563|8561.5|8
1652128520000|2022-05-09 20:35:20|8563.1|8561.6|8563.2|8561.7|8563.2|8561.7|8563.1|8561.6|2
1652128530000|2022-05-09 20:35:30|8563.3|8561.8|8563.3|8561.8|8563.3|8561.8|8563.3|8561.8|1
1652128540000|2022-05-09 20:35:40|8563.2|8561.7|8563.3|8561.8|8563.3|8561.8|8563.2|8561.7|4
1652128550000|2022-05-09 20:35:50|8563.4|8561.9|8563.3|8561.8|8563.4|8561.9|8563.2|8561.7|4
1652128560000|2022-05-09 20:36:00|8563.2|8561.7|8563.2|8561.7|8563.3|8561.8|8563.2|8561.7|3
1652128570000|2022-05-09 20:36:10|8563.3|8561.8|8563.3|8561.8|8563.3|8561.8|8563.3|8561.8|1
1652128580000|2022-05-09 20:36:20|8563.4|8561.9|8563.5|8562|8563.5|8562|8563.3|8561.8|6
1652128590000|2022-05-09 20:36:30|8563.4|8561.9|8563.6|8562.1|8563.8|8562.3|8563.4|8561.9|9
1652128600000|2022-05-09 20:36:40|8563.7|8562.2|8563.8|8562.3|8563.8|8562.3|8563.6|8562.1|4
1652128610000|2022-05-09 20:36:50|8563.7|8562.2|8564.1|8562.6|8564.2|8562.7|8563.7|8562.2|10
1652128620000|2022-05-09 20:37:00|8564.2|8562.7|8564.2|8562.7|8564.2|8562.7|8564|8562.5|7
1652128630000|2022-05-09 20:37:10|8564.3|8562.8|8564.3|8562.8|8564.3|8562.8|8564.2|8562.7|3
1652128640000|2022-05-09 20:37:20|8564.2|8562.7|8564.2|8562.7|8564.2|8562.7|8564.1|8562.6|3
1652128650000|2022-05-09 20:37:30|8564.1|8562.6|8564.1|8562.6|8564.2|8562.7|8564.1|8562.6|9
1652128660000|2022-05-09 20:37:40|8564.2|8562.7|8564.1|8562.6|8564.2|8562.7|8564.1|8562.6|2
1652128670000|2022-05-09 20:37:50|8564.3|8562.8|8564.1|8562.6|8564.3|8562.8|8564.1|8562.6|3
1652128680000|2022-05-09 20:38:00|8564.2|8562.7|8564|8562.5|8564.2|8562.7|8564|8562.5|5
1652128690000|2022-05-09 20:38:10|8563.9|8562.4|8564|8562.5|8564|8562.5|8563.9|8562.4|2
1652128700000|2022-05-09 20:38:20|8564.2|8562.7|8564.2|8562.7|8564.2|8562.7|8564.2|8562.7|1
1652128710000|2022-05-09 20:38:30|8564.3|8562.8|8564.2|8562.7|8564.3|8562.8|8564.2|8562.7|2
1652128720000|2022-05-09 20:38:40|8564.6|8563.1|8564.5|8563|8564.7|8563.2|8564.5|8563|10
1652128730000|2022-05-09 20:38:50|8564.6|8563.1|8564.5|8563|8564.6|8563.1|8564.5|8563|2
1652128740000|2022-05-09 20:39:00|8564.6|8563.1|8564.6|8563.1|8564.6|8563.1|8564.5|8563|5
1652128750000|2022-05-09 20:39:10|8564.5|8563|8564.6|8563.1|8564.8|8563.3|8564.5|8563|6
1652128760000|2022-05-09 20:39:20|8564.5|8563|8564.4|8562.9|8564.7|8563.2|8564.4|8562.9|9
1652128770000|2022-05-09 20:39:30|8564.5|8563|8564.5|8563|8564.5|8563|8564.5|8563|1
1652128780000|2022-05-09 20:39:40|8564.6|8563.1|8564.5|8563|8564.6|8563.1|8564.4|8562.9|4
1652128790000|2022-05-09 20:39:50|8564.4|8562.9|8564.5|8563|8564.5|8563|8564.4|8562.9|8
1652128800000|2022-05-09 20:40:00|8564.2|8562.7|8564.4|8562.9|8564.4|8562.9|8564.2|8562.7|5
1652128810000|2022-05-09 20:40:10|8564.3|8562.8|8564.4|8562.9|8564.4|8562.9|8564.3|8562.8|8
1652128820000|2022-05-09 20:40:20|8564.3|8562.8|8564.7|8563.2|8565|8563.5|8564.3|8562.8|8
1652128830000|2022-05-09 20:40:30|8564.8|8563.3|8564.9|8563.4|8564.9|8563.4|8564.7|8563.2|4
1652128850000|2022-05-09 20:40:50|8565.1|8563.6|8565.1|8563.6|8565.1|8563.6|8565.1|8563.6|1
1652128860000|2022-05-09 20:41:00|8565.2|8563.7|8565.1|8563.6|8565.2|8563.7|8565|8563.5|4
1652128870000|2022-05-09 20:41:10|8565|8563.5|8565.1|8563.6|8565.1|8563.6|8565|8563.5|2
1652128900000|2022-05-09 20:41:40|8565|8563.5|8565|8563.5|8565.2|8563.7|8564.9|8563.4|6
1652128910000|2022-05-09 20:41:50|8565.1|8563.6|8564.9|8563.4|8565.1|8563.6|8564.9|8563.4|9
1652128920000|2022-05-09 20:42:00|8565|8563.5|8564.7|8563.2|8565|8563.5|8564.7|8563.2|15
1652128930000|2022-05-09 20:42:10|8564.6|8563.1|8564.8|8563.3|8564.8|8563.3|8564.6|8563.1|5
1652128940000|2022-05-09 20:42:20|8564.7|8563.2|8564.8|8563.3|8564.8|8563.3|8564.7|8563.2|6
1652128950000|2022-05-09 20:42:30|8564.7|8563.2|8564.7|8563.2|8564.7|8563.2|8564.7|8563.2|1
1652128960000|2022-05-09 20:42:40|8565|8563.5|8565.2|8563.7|8565.3|8563.8|8564.9|8563.4|8
1652128970000|2022-05-09 20:42:50|8565.3|8563.8|8565.3|8563.8|8565.3|8563.8|8565.2|8563.7|3
1652128980000|2022-05-09 20:43:00|8565.4|8563.9|8565.3|8563.8|8565.4|8563.9|8565.2|8563.7|6
1652128990000|2022-05-09 20:43:10|8565.6|8564.1|8565.3|8563.8|8565.6|8564.1|8565.2|8563.7|8
1652129000000|2022-05-09 20:43:20|8565.5|8564|8565.5|8564|8565.5|8564|8565.5|8564|1
1652129010000|2022-05-09 20:43:30|8565.4|8563.9|8565.4|8563.9|8565.4|8563.9|8565.4|8563.9|1
1652129020000|2022-05-09 20:43:40|8565.5|8564|8565.4|8563.9|8565.5|8564|8565.4|8563.9|6
1652129030000|2022-05-09 20:43:50|8565.3|8563.8|8565.4|8563.9|8565.4|8563.9|8565.3|8563.8|6
1652129040000|2022-05-09 20:44:00|8565.3|8563.8|8565.5|8564|8565.7|8564.2|8565.3|8563.8|10
1652129050000|2022-05-09 20:44:10|8565.6|8564.1|8565.5|8564|8565.6|8564.1|8565.5|8564|4
1652129060000|2022-05-09 20:44:20|8565.6|8564.1|8565.3|8563.8|8565.6|8564.1|8565.3|8563.8|8
1652129070000|2022-05-09 20:44:30|8565.4|8563.9|8565.3|8563.8|8565.4|8563.9|8565.3|8563.8|2
1652129080000|2022-05-09 20:44:40|8565.4|8563.9|8565.3|8563.8|8565.4|8563.9|8565.3|8563.8|2
1652129090000|2022-05-09 20:44:50|8565.4|8563.9|8565.3|8563.8|8565.4|8563.9|8565.3|8563.8|2
1652129100000|2022-05-09 20:45:00|8565.4|8563.9|8565.5|8564|8565.6|8564.1|8565.4|8563.9|6
1652129110000|2022-05-09 20:45:10|8565.4|8563.9|8565.5|8564|8565.6|8564.1|8565.4|8563.9|4
1652129120000|2022-05-09 20:45:20|8565.4|8563.9|8565.6|8564.1|8565.7|8564.2|8565.4|8563.9|4
1652129140000|2022-05-09 20:45:40|8565|8563.5|8564.9|8563.4|8565|8563.7|8564.6|8563.4|7
1652129150000|2022-05-09 20:45:50|8565|8563.5|8564.9|8563.4|8565|8563.5|8564.9|8563.4|2
1652129160000|2022-05-09 20:46:00|8565|8563.5|8565|8563.5|8565|8563.5|8565|8563.5|1
1652129170000|2022-05-09 20:46:10|8564.9|8563.4|8564.9|8563.4|8565|8563.5|8564.9|8563.4|3
1652129180000|2022-05-09 20:46:20|8565.1|8563.6|8565|8563.5|8565.1|8563.6|8565|8563.5|2
1652129190000|2022-05-09 20:46:30|8565.1|8563.6|8565|8563.5|8565.1|8563.6|8564.9|8563.4|3
1652129210000|2022-05-09 20:46:50|8564.9|8563.4|8565|8563.5|8565|8563.5|8564.9|8563.4|2
1652129220000|2022-05-09 20:47:00|8565.1|8563.6|8565.1|8563.6|8565.1|8563.6|8565|8563.5|7
1652129230000|2022-05-09 20:47:10|8564.8|8563.9|8565|8563.5|8565.1|8563.9|8564.7|8563.5|4
1652129240000|2022-05-09 20:47:20|8565.2|8563.7|8565.3|8563|8565.3|8563.8|8565.1|8563|9
1652129250000|2022-05-09 20:47:30|8565.4|8563.7|8565|8563.5|8565.4|8563.8|8565|8563.5|7
1652129260000|2022-05-09 20:47:40|8565.1|8563.6|8565|8563.5|8565.1|8563.6|8565|8563.5|4
1652129270000|2022-05-09 20:47:50|8565.1|8563.6|8565|8563.5|8565.1|8563.6|8565|8563.5|4
1652129310000|2022-05-09 20:48:30|8564.9|8563.4|8565|8563.5|8565|8563.5|8564.9|8563.4|2
1652129320000|2022-05-09 20:48:40|8565.1|8563.6|8565|8563.5|8565.1|8563.6|8565|8563.5|2
1652129330000|2022-05-09 20:48:50|8565.1|8563.6|8565.1|8563.6|8565.1|8563.6|8565|8563.5|3
1652129340000|2022-05-09 20:49:00|8565.2|8563.7|8565|8563.5|8565.2|8563.7|8565|8563.5|7
1652129350000|2022-05-09 20:49:10|8565.1|8563.6|8565.2|8563.7|8565.3|8563.8|8565.1|8563.6|4
1652129360000|2022-05-09 20:49:20|8565.3|8563.8|8565|8563.5|8565.3|8563.8|8564.8|8563.3|7
1652129370000|2022-05-09 20:49:30|8564.9|8563.4|8565.5|8564|8565.5|8564|8564.8|8563.4|11
1652129380000|2022-05-09 20:49:40|8565.6|8564.1|8565.5|8564|8565.9|8564.4|8565.5|8564|9
1652129390000|2022-05-09 20:49:50|8565.4|8563.9|8566|8564.5|8566|8564.5|8565.4|8563.9|11
1652129400000|2022-05-09 20:50:00|8565.8|8564.3|8566.7|8564.5|8567.4|8564.8|8565.8|8563.7|31
1652129410000|2022-05-09 20:50:10|8566.8|8564.6|8566.5|8565|8567.2|8565.2|8566.3|8564.1|24
1652129420000|2022-05-09 20:50:20|8566.2|8564.7|8566.9|8564.5|8567|8565|8566.2|8564.3|8
1652129430000|2022-05-09 20:50:30|8567.1|8564.4|8566.8|8564.6|8567.1|8564.9|8566.4|8564.4|8
1652129440000|2022-05-09 20:50:40|8566.4|8564.9|8566.4|8564.9|8566.9|8565|8566.4|8564.5|8
1652129450000|2022-05-09 20:50:50|8566.5|8565|8566.6|8565.1|8566.6|8565.1|8566.5|8565|4
1652129460000|2022-05-09 20:51:00|8566.7|8565.2|8566.5|8565|8567.2|8565.2|8566.5|8564.3|9
1652129470000|2022-05-09 20:51:10|8566.6|8565.1|8566.6|8565.1|8567.5|8565.3|8566.4|8564.5|20
1652129480000|2022-05-09 20:51:20|8566.7|8565.2|8567|8564.7|8567.2|8565.2|8566.6|8564.5|7
1652129490000|2022-05-09 20:51:30|8566.6|8565.1|8566.5|8565|8567|8565.1|8566.5|8564.8|4
1652129500000|2022-05-09 20:51:40|8566.6|8565.1|8565.7|8564.2|8566.9|8565.1|8565.7|8562.6|23
1652129510000|2022-05-09 20:51:50|8566|8562.8|8565.9|8564.4|8566.4|8564.5|8565.8|8562.8|15
1652129520000|2022-05-09 20:52:00|8566.2|8563.7|8566.2|8564.7|8566.3|8564.8|8565.8|8563.7|23
1652129530000|2022-05-09 20:52:10|8566.1|8564.6|8566.4|8563.7|8566.5|8564.8|8565.9|8563.7|29
1652129540000|2022-05-09 20:52:20|8565.9|8564.4|8565.9|8564.4|8566.3|8564.5|8565.8|8563.9|11
1652129550000|2022-05-09 20:52:30|8566.3|8564.1|8565.9|8564.4|8566.4|8564.5|8565.9|8563.9|10
1652129560000|2022-05-09 20:52:40|8566.3|8564.1|8566|8564.5|8566.8|8564.6|8565.8|8563.6|26
1652129570000|2022-05-09 20:52:50|8565.9|8564.4|8566|8564.5|8566.1|8564.6|8565.9|8564.4|8
1652129580000|2022-05-09 20:53:00|8565.9|8564.4|8565.7|8564.2|8566|8564.5|8565.7|8562.6|11
1652129590000|2022-05-09 20:53:10|8566|8563.8|8565.5|8564|8566.1|8564.3|8565.5|8563.4|16
1652129600000|2022-05-09 20:53:20|8565.6|8564.1|8565.8|8564.3|8566.2|8564.4|8565.5|8563.8|15
1652129610000|2022-05-09 20:53:30|8565.7|8564.2|8565.8|8564.3|8565.9|8564.4|8565.7|8564.2|10
1652129620000|2022-05-09 20:53:40|8565.9|8564.4|8565.9|8564.4|8566|8564.5|8565.9|8564.4|5
1652129630000|2022-05-09 20:53:50|8565.8|8564.3|8565.7|8564.2|8565.9|8564.4|8565.6|8564.1|9
1652129640000|2022-05-09 20:54:00|8565.8|8564.3|8566|8564.5|8566|8564.5|8565.7|8564.2|11
1652129650000|2022-05-09 20:54:10|8565.9|8564.4|8567|8564.4|8567.2|8564.9|8565.9|8564.2|18
1652129660000|2022-05-09 20:54:20|8566.4|8564.9|8566.5|8565|8566.7|8565.2|8566.3|8564.8|18
1652129670000|2022-05-09 20:54:30|8566.4|8564.9|8567.2|8563.3|8567.3|8565.3|8566.3|8563.3|35
1652129680000|2022-05-09 20:54:40|8566.9|8563.2|8566.6|8565.1|8567.1|8565.1|8566.3|8563.2|30
1652129690000|2022-05-09 20:54:50|8567|8564.7|8567.3|8565|8567.8|8565.6|8566.5|8564.6|24
1652129700000|2022-05-09 20:55:00|8567.7|8564.6|8567.1|8564.5|8568.2|8566.3|8567.1|8564|44
1652129710000|2022-05-09 20:55:10|8567.2|8564.6|8568.5|8560.8|8568.8|8564.6|8566.9|8560.3|52
1652129720000|2022-05-09 20:55:20|8568.6|8558.9|8567.8|8564.7|8569.5|8564.9|8567.5|8558.9|21
1652129730000|2022-05-09 20:55:30|8567.6|8564.6|8567.4|8564.5|8567.7|8565.3|8566.7|8563.9|18
1652129740000|2022-05-09 20:55:40|8567.3|8564.7|8567.7|8564.9|8568|8565.5|8567|8564.2|17
1652129750000|2022-05-09 20:55:50|8567.8|8564.7|8568|8564.5|8568|8565.1|8567.6|8561.7|18
1652129760000|2022-05-09 20:56:00|8568.3|8562.2|8568.4|8561.6|8569.2|8564.7|8567.3|8560.6|70
1652129770000|2022-05-09 20:56:10|8568.2|8563.6|8566.8|8563.2|8569.3|8564.4|8566.8|8561|63
1652129780000|2022-05-09 20:56:20|8567.1|8563.5|8567.4|8563.8|8567.9|8564.5|8566.9|8563.2|24
1652129790000|2022-05-09 20:56:30|8567.5|8564|8567.7|8563.7|8567.7|8564.5|8567.4|8563.7|22
1652129800000|2022-05-09 20:56:40|8567.6|8563.9|8567.7|8563.7|8567.7|8564|8567.5|8563.5|14
1652129810000|2022-05-09 20:56:50|8567.6|8564|8567.7|8564|8567.8|8564|8567.6|8563.9|3
1652129820000|2022-05-09 20:57:00|8567.8|8563.9|8568|8564|8568|8565.1|8566.6|8563.9|15
1652129830000|2022-05-09 20:57:10|8567.1|8563.1|8567.5|8563.6|8567.7|8564.2|8566.9|8563.1|7
1652129840000|2022-05-09 20:57:20|8567.3|8563.5|8569.1|8560|8569.3|8564.1|8567.3|8559.4|16
1652129850000|2022-05-09 20:57:30|8569|8559.8|8567.6|8563.7|8569.5|8564.1|8567.4|8558.5|30
1652129860000|2022-05-09 20:57:40|8567.7|8563.6|8567.2|8563.5|8567.7|8564|8567.1|8563.1|13
1652129870000|2022-05-09 20:57:50|8567.4|8563.3|8567.1|8563.2|8568.7|8563.8|8567|8557.8|13
1652129880000|2022-05-09 20:58:00|8567.2|8563.4|8566.8|8562.8|8567.2|8563.6|8566|8562.1|18
1652129890000|2022-05-09 20:58:10|8566.7|8562.7|8567.2|8559.1|8567.3|8562.8|8566.5|8558.3|45
1652129900000|2022-05-09 20:58:20|8566.7|8560.1|8567.3|8558.3|8568.1|8560.1|8566.7|8557.7|52
1652129910000|2022-05-09 20:58:30|8567.1|8559.1|8566.7|8557.8|8567.4|8561.3|8565.8|8557.6|52
1652129920000|2022-05-09 20:58:40|8567.1|8556.1|8566.7|8558|8567.6|8559|8565.8|8556.1|60
1652129930000|2022-05-09 20:58:50|8566.5|8557.8|8565.9|8558.8|8566.7|8559|8565.9|8557.8|47
1652129940000|2022-05-09 20:59:00|8565.7|8559.4|8566|8558.6|8566.6|8559.4|8565.5|8557.9|53
1652129950000|2022-05-09 20:59:10|8565.8|8558.2|8566.5|8557.9|8566.6|8559.8|8565.3|8557.4|51
1652129960000|2022-05-09 20:59:20|8566.2|8558|8567.1|8558.1|8568.1|8559|8566.1|8557.1|28
1652129970000|2022-05-09 20:59:30|8565.4|8559.8|8566.8|8558.9|8567.1|8559.8|8565.4|8557.9|22
1652129980000|2022-05-09 20:59:40|8566.9|8559.2|8566.9|8559.6|8567.1|8559.7|8566.1|8558.8|16
1652129990000|2022-05-09 20:59:50|8569.9|8559.3|8568.6|8557.6|8570.4|8559.4|8568.3|8557.3|24
1652130000000|2022-05-09 21:00:00|8567.8|8556.8|8567.1|8556.1|8568.7|8557.7|8567.1|8556.1|7
1652130010000|2022-05-09 21:00:10|8567.5|8556.5|8567.4|8556.4|8567.5|8556.5|8567.4|8556.4|2
1652130020000|2022-05-09 21:00:20|8567.3|8556.3|8567|8556|8567.4|8556.4|8566.5|8555.5|9
1652130030000|2022-05-09 21:00:30|8566.7|8555.7|8567.9|8556.9|8568|8557|8566.7|8555.7|9
1652130040000|2022-05-09 21:00:40|8566.7|8555.7|8566.7|8555.7|8566.7|8555.7|8566.7|8555.7|1
1652130050000|2022-05-09 21:00:50|8566.9|8555.9|8567|8556|8567|8556|8566.9|8555.9|2
1652130060000|2022-05-09 21:01:00|8566.9|8555.9|8568.1|8557.1|8568.1|8557.1|8566.9|8555.9|9
1652130070000|2022-05-09 21:01:10|8568.2|8557.2|8568.1|8557.1|8568.2|8557.2|8568.1|8557.1|2
1652130080000|2022-05-09 21:01:20|8567.9|8556.9|8568.1|8557.1|8568.1|8557.1|8567.9|8556.9|4
1652130090000|2022-05-09 21:01:30|8568.2|8557.2|8568.2|8557.2|8568.2|8557.2|8568.2|8557.2|1
1652130100000|2022-05-09 21:01:40|8568.8|8557.8|8568.2|8557.2|8568.8|8557.8|8568.2|8557.2|4
1652130110000|2022-05-09 21:01:50|8568.3|8557.3|8568.3|8557.3|8568.3|8557.3|8568.3|8557.3|1
1652130120000|2022-05-09 21:02:00|8568.1|8557.1|8568.2|8557.2|8568.2|8557.2|8568.1|8557.1|2
1652130130000|2022-05-09 21:02:10|8568.4|8557.4|8567.3|8556.3|8568.4|8557.4|8567.3|8556.3|3
1652130140000|2022-05-09 21:02:20|8567.6|8556.6|8567.5|8556.5|8567.7|8556.7|8567.2|8556.2|7
1652130150000|2022-05-09 21:02:30|8566.9|8555.9|8567|8556|8567|8556|8566.7|8555.7|3
1652130170000|2022-05-09 21:02:50|8567.2|8556.2|8567|8556|8567.2|8556.2|8567|8556|2
1652130180000|2022-05-09 21:03:00|8567.2|8556.2|8567.2|8556.2|8567.2|8556.2|8567.2|8556.2|1
1652130190000|2022-05-09 21:03:10|8567.4|8556.4|8567|8556|8567.4|8556.4|8566.9|8555.9|8
1652130230000|2022-05-09 21:03:50|8567.9|8556.9|8567.8|8556.8|8567.9|8556.9|8567.8|8556.8|2
1652130240000|2022-05-09 21:04:00|8567.9|8556.9|8567.8|8556.8|8567.9|8556.9|8567.8|8556.8|2
1652130250000|2022-05-09 21:04:10|8567.9|8556.9|8568.8|8557.8|8568.8|8557.8|8567.9|8556.9|2
1652130260000|2022-05-09 21:04:20|8568.7|8557.7|8568.7|8557.7|8568.7|8557.7|8568.7|8557.7|1
1652130280000|2022-05-09 21:04:40|8569|8558|8569|8558|8569|8558|8569|8558|1
1652130290000|2022-05-09 21:04:50|8571.7|8560.7|8570|8559|8571.7|8560.7|8570|8559|2
1652130300000|2022-05-09 21:05:00|8569.6|8558.6|8570.5|8559.5|8570.5|8559.5|8568.1|8557.1|20
1652130310000|2022-05-09 21:05:10|8570.4|8559.4|8569.6|8558.6|8571|8560|8569.6|8558.6|15
1652130320000|2022-05-09 21:05:20|8570.2|8559.2|8570|8559|8570.5|8559.5|8569.9|8558.9|15
1652130330000|2022-05-09 21:05:30|8569.1|8558.1|8568.8|8557.8|8569.2|8558.2|8568.8|8557.8|9
1652130340000|2022-05-09 21:05:40|8568.9|8557.9|8568.9|8557.9|8568.9|8557.9|8568.8|8557.8|11
1652130350000|2022-05-09 21:05:50|8568.8|8557.8|8568.7|8557.7|8568.8|8557.8|8568.7|8557.7|2
1652130360000|2022-05-09 21:06:00|8568.9|8557.9|8568.9|8557.9|8569|8558|8568.8|8557.8|11
1652130370000|2022-05-09 21:06:10|8569|8558|8569.3|8558.3|8569.3|8558.3|8569|8558|3
1652130390000|2022-05-09 21:06:30|8569.4|8558.4|8569.2|8558.2|8569.4|8558.4|8569.1|8558.1|8
1652130400000|2022-05-09 21:06:40|8569.1|8558.1|8568.7|8557.7|8569.4|8558.4|8568.5|8557.5|14
1652130410000|2022-05-09 21:06:50|8568.6|8557.6|8568.4|8557.4|8568.7|8557.7|8568.4|8557.4|5
1652130420000|2022-05-09 21:07:00|8568.5|8557.5|8568.6|8557.6|8568.6|8557.6|8568.3|8557.3|5
1652130440000|2022-05-09 21:07:20|8568.3|8557.3|8568.2|8557.2|8568.3|8557.3|8568.2|8557.2|4
1652130450000|2022-05-09 21:07:30|8568.1|8557.1|8568.2|8557.2|8568.2|8557.2|8568.1|8557.1|4
1652130460000|2022-05-09 21:07:40|8568.1|8557.1|8568.2|8557.2|8568.2|8557.2|8568.1|8557.1|14
1652130470000|2022-05-09 21:07:50|8568|8557|8568.9|8557.9|8568.9|8557.9|8567.9|8556.9|6
1652130480000|2022-05-09 21:08:00|8568.8|8557.8|8568.7|8557.7|8568.9|8557.9|8568.5|8557.5|4
1652130490000|2022-05-09 21:08:10|8568.8|8557.8|8569|8558|8569.2|8558.2|8568.7|8557.7|6
1652130500000|2022-05-09 21:08:20|8569.2|8558.2|8568.4|8557.4|8569.2|8558.2|8568.4|8557.4|8
1652130510000|2022-05-09 21:08:30|8568.6|8557.6|8568.7|8557.7|8568.8|8557.8|8568.6|8557.6|5
1652130520000|2022-05-09 21:08:40|8568.6|8557.6|8568.6|8557.6|8568.7|8557.7|8568.5|8557.5|12
1652130530000|2022-05-09 21:08:50|8568.7|8557.7|8568.8|8557.8|8568.8|8557.8|8568.6|8557.6|18
1652130540000|2022-05-09 21:09:00|8568.7|8557.7|8568.7|8557.7|8568.8|8557.8|8568.6|8557.6|27
1652130550000|2022-05-09 21:09:10|8568.8|8557.8|8568.9|8557.9|8569|8558|8568.7|8557.7|23
1652130560000|2022-05-09 21:09:20|8568.8|8557.8|8568.9|8557.9|8568.9|8557.9|8568.8|8557.8|24
1652130570000|2022-05-09 21:09:30|8568.8|8557.8|8568.8|8557.8|8568.9|8557.9|8568.8|8557.8|9
1652130580000|2022-05-09 21:09:40|8568.7|8557.7|8568.7|8557.7|8568.8|8557.8|8568.7|8557.7|23
1652130590000|2022-05-09 21:09:50|8568.8|8557.8|8568.8|8557.8|8568.8|8557.8|8568.8|8557.8|1
1652130600000|2022-05-09 21:10:00|8568.5|8557.5|8568.1|8557.1|8569.7|8558.7|8567.9|8556.9|39
1652130610000|2022-05-09 21:10:10|8567.9|8556.9|8568.8|8557.8|8569.2|8558.2|8567.9|8556.9|28
1652130620000|2022-05-09 21:10:20|8568.7|8557.7|8568.5|8557.5|8568.9|8557.9|8568.3|8557.3|28
1652130630000|2022-05-09 21:10:30|8568.6|8557.6|8568.7|8557.7|8569.3|8558.3|8568.3|8557.3|21
1652130640000|2022-05-09 21:10:40|8568.6|8557.6|8568.5|8557.5|8568.8|8557.8|8568.4|8557.4|21
1652130650000|2022-05-09 21:10:50|8568.4|8557.4|8568.5|8557.5|8568.9|8557.9|8568.4|8557.4|20
1652130660000|2022-05-09 21:11:00|8568.6|8557.6|8568|8557|8568.6|8557.6|8568|8557|24
1652130670000|2022-05-09 21:11:10|8568.9|8557.9|8566.4|8555.4|8568.9|8557.9|8566.4|8555.4|23
1652130680000|2022-05-09 21:11:20|8566.3|8555.3|8566.6|8555.6|8566.8|8555.8|8566.1|8555.1|23
1652130690000|2022-05-09 21:11:30|8566.5|8555.5|8566.8|8555.8|8566.9|8555.9|8566.5|8555.5|19
1652130700000|2022-05-09 21:11:40|8566.7|8555.7|8566.2|8555.2|8566.7|8555.7|8566.1|8555.1|27
1652130710000|2022-05-09 21:11:50|8566.3|8555.3|8566.2|8555.2|8566.4|8555.4|8566|8555|19
1652130720000|2022-05-09 21:12:00|8566.1|8555.1|8566.1|8555.3|8566.7|8555.7|8566.1|8555.1|27
1652130730000|2022-05-09 21:12:10|8566.2|8555.4|8566|8555.6|8567|8556|8566|8555.3|41
1652130740000|2022-05-09 21:12:20|8565.9|8555.7|8566.8|8555.8|8567|8556|8565.9|8555.5|40
1652130750000|2022-05-09 21:12:30|8566.9|8555.9|8566.7|8555.7|8566.9|8555.9|8566.6|8555.6|30
1652130760000|2022-05-09 21:12:40|8567|8556|8566.8|8555.8|8567.1|8556.1|8566.6|8555.6|15
1652130770000|2022-05-09 21:12:50|8566.9|8555.9|8566.6|8555.9|8566.9|8555.9|8566.6|8555.8|27
1652130780000|2022-05-09 21:13:00|8566.7|8555.6|8566.5|8555.5|8566.7|8555.7|8566.5|8555.5|12
1652130790000|2022-05-09 21:13:10|8566.4|8555.4|8566.4|8555.4|8566.5|8555.5|8566.3|8555.3|12
1652130800000|2022-05-09 21:13:20|8566.3|8555.3|8566.5|8555.5|8566.5|8555.5|8566.3|8555.3|17
1652130810000|2022-05-09 21:13:30|8566.4|8555.4|8566.4|8555.6|8566.5|8556|8566|8555.3|10
1652130820000|2022-05-09 21:13:40|8566.3|8555.7|8566.3|8555.8|8566.3|8555.8|8566.1|8555.7|26
1652130830000|2022-05-09 21:13:50|8566.1|8555.9|8566.5|8555.5|8566.6|8556.5|8565.8|8555.5|33
1652130840000|2022-05-09 21:14:00|8566.3|8555.3|8566.2|8555.2|8566.5|8555.5|8566.2|8555.2|13
1652130850000|2022-05-09 21:14:10|8566.3|8555.3|8566.3|8555.3|8566.4|8555.4|8566.2|8555.2|15
1652130860000|2022-05-09 21:14:20|8566.2|8555.2|8566|8555.9|8566.4|8555.9|8565.9|8555.2|37
1652130870000|2022-05-09 21:14:30|8565.9|8555.7|8570.5|8559.5|8570.7|8559.7|8565.9|8555.7|28
1652130880000|2022-05-09 21:14:40|8570.6|8559.6|8569.7|8558.7|8571.3|8560.3|8569.5|8558.5|20
1652130890000|2022-05-09 21:14:50|8569.6|8558.6|8569.5|8558.5|8569.8|8558.8|8569.4|8558.4|11
1652130900000|2022-05-09 21:15:00|8569.8|8558.8|8569.9|8558.9|8570.9|8559.9|8567.8|8556.8|32
1652130910000|2022-05-09 21:15:10|8570.2|8559.2|8570.4|8559.4|8570.8|8559.8|8567|8556|32
1652130920000|2022-05-09 21:15:20|8570.5|8559.5|8570.1|8559.1|8570.5|8559.5|8569.2|8558.2|16
1652130930000|2022-05-09 21:15:30|8570|8559|8569.4|8558.4|8570.1|8559.1|8567.1|8556.1|12
1652130940000|2022-05-09 21:15:40|8569.5|8558.5|8570|8559|8570.2|8559.2|8569.4|8558.4|15
1652130950000|2022-05-09 21:15:50|8570.1|8559.1|8565.1|8554.1|8570.1|8559.1|8564.9|8553.9|36
1652130960000|2022-05-09 21:16:00|8565.2|8554.2|8564.7|8553.7|8566.6|8555.6|8564.1|8553.1|37
1652130970000|2022-05-09 21:16:10|8564.6|8553.6|8564.4|8553.4|8564.7|8553.7|8564.4|8553.4|26
1652130980000|2022-05-09 21:16:20|8564.5|8553.5|8564.5|8553.5|8564.9|8553.9|8564.3|8553.3|38
1652130990000|2022-05-09 21:16:30|8564.6|8553.6|8564.4|8553.4|8564.9|8553.9|8564.2|8553.2|46
1652131000000|2022-05-09 21:16:40|8564.3|8553.3|8564.5|8553.5|8564.5|8553.5|8564.1|8553.1|29
1652131010000|2022-05-09 21:16:50|8564.3|8553.3|8565.1|8554.1|8565.2|8554.2|8564.2|8553.2|31
1652131020000|2022-05-09 21:17:00|8565.2|8554.2|8565.1|8554.1|8565.4|8554.4|8564.7|8553.7|37
1652131030000|2022-05-09 21:17:10|8565|8554|8565.1|8554.1|8565.5|8554.5|8564.9|8553.9|32
1652131040000|2022-05-09 21:17:20|8565|8554|8565.1|8554.1|8565.5|8554.5|8564.9|8553.9|32
1652131050000|2022-05-09 21:17:30|8565.2|8554.2|8567.5|8556.5|8570.2|8559.2|8564.8|8553.8|36
1652131060000|2022-05-09 21:17:40|8567.4|8556.4|8566.2|8555.2|8567.4|8556.4|8565.3|8554.3|33
1652131070000|2022-05-09 21:17:50|8566.1|8555.1|8571.9|8560.9|8572.6|8561.6|8566.1|8555.1|16
1652131080000|2022-05-09 21:18:00|8571.7|8560.7|8572.2|8561.2|8575.4|8564.4|8571.6|8560.6|23
1652131090000|2022-05-09 21:18:10|8572.1|8561.1|8571|8560|8573.3|8562.3|8570.5|8559.5|46
1652131100000|2022-05-09 21:18:20|8570.8|8559.8|8571.3|8560.3|8571.8|8560.8|8570.6|8559.6|44
1652131110000|2022-05-09 21:18:30|8571.4|8560.4|8572.5|8561.5|8572.5|8561.5|8570.9|8559.9|44
1652131120000|2022-05-09 21:18:40|8572.4|8561.4|8572.3|8561.3|8574|8563|8572|8561|41
1652131130000|2022-05-09 21:18:50|8572.4|8561.4|8570.6|8559.6|8573.4|8562.4|8570.2|8559.2|17
1652131140000|2022-05-09 21:19:00|8571|8560|8570.4|8559.4|8574|8563|8570|8559|25
1652131150000|2022-05-09 21:19:10|8570.5|8559.5|8570.7|8559.7|8571.3|8560.3|8570.2|8559.2|41
1652131160000|2022-05-09 21:19:20|8570.9|8559.9|8570.3|8559.3|8570.9|8559.9|8570|8559|45
1652131170000|2022-05-09 21:19:30|8570.1|8559.1|8570|8559|8570.4|8559.4|8569.3|8558.3|44
1652131180000|2022-05-09 21:19:40|8570.1|8559.1|8572.3|8561.3|8573.7|8562.7|8570|8559|40
1652131190000|2022-05-09 21:19:50|8572.4|8561.4|8570.8|8559.8|8572.7|8561.7|8570.7|8559.7|39
1652131200000|2022-05-09 21:20:00|8570.7|8559.7|8571.3|8560.3|8571.7|8560.7|8570.7|8559.7|32
1652131210000|2022-05-09 21:20:10|8571.2|8560.2|8571.5|8560.5|8572|8561|8570.7|8559.7|41
1652131220000|2022-05-09 21:20:20|8571.4|8560.4|8571.6|8560.6|8572.2|8561.2|8571.4|8560.4|39
1652131230000|2022-05-09 21:20:30|8571.7|8560.7|8571.9|8560.9|8572.4|8561.4|8571.4|8560.4|37
1652131240000|2022-05-09 21:20:40|8571.8|8560.8|8571.3|8560.3|8572.3|8561.3|8571.3|8560.3|39
1652131250000|2022-05-09 21:20:50|8571.5|8560.5|8571.2|8560.2|8572.3|8561.3|8571|8560|42
1652131260000|2022-05-09 21:21:00|8571.1|8560.1|8571.2|8560.2|8571.5|8560.5|8570.7|8559.7|36
1652131270000|2022-05-09 21:21:10|8571.1|8560.1|8571.3|8560.3|8572.2|8561.2|8571.1|8560.1|40
1652131280000|2022-05-09 21:21:20|8571.4|8560.4|8571.7|8560.7|8572.3|8561.3|8571.3|8560.3|39
1652131290000|2022-05-09 21:21:30|8571.8|8560.8|8571.1|8560.1|8572.1|8561.1|8571.1|8560.1|37
1652131300000|2022-05-09 21:21:40|8571.2|8560.2|8571.3|8560.3|8571.8|8560.8|8570.8|8559.8|36
1652131310000|2022-05-09 21:21:50|8571.4|8560.4|8570.9|8559.9|8572|8561|8570.6|8559.6|30
1652131320000|2022-05-09 21:22:00|8570.8|8559.8|8570|8559|8571.9|8560.9|8570|8559|30
1652131330000|2022-05-09 21:22:10|8570.1|8559.1|8570|8559|8570.2|8559.2|8569.7|8558.7|18
1652131340000|2022-05-09 21:22:20|8570.2|8559.2|8570.1|8559.1|8570.2|8559.2|8569.7|8558.7|9
1652131350000|2022-05-09 21:22:30|8570.2|8559.2|8569.8|8558.8|8570.4|8559.4|8569.8|8558.8|19
1652131360000|2022-05-09 21:22:40|8570|8559|8570|8559|8570.3|8559.3|8569.7|8558.7|20
1652131370000|2022-05-09 21:22:50|8570.1|8559.1|8570|8559|8570.7|8559.7|8570|8559|15
1652131380000|2022-05-09 21:23:00|8570.2|8559.2|8569.7|8558.7|8570.2|8559.2|8568.9|8557.9|12
1652131390000|2022-05-09 21:23:10|8570.7|8559.7|8569.8|8558.8|8570.7|8559.7|8569.6|8558.6|16
1652131400000|2022-05-09 21:23:20|8570|8559|8569.8|8558.8|8570.8|8559.8|8569.1|8558.1|15
1652131410000|2022-05-09 21:23:30|8569.9|8558.9|8570.2|8559.2|8570.7|8559.7|8569.9|8558.9|20
1652131420000|2022-05-09 21:23:40|8570.3|8559.3|8570.2|8559.2|8570.3|8559.3|8570|8559|8
1652131430000|2022-05-09 21:23:50|8569.9|8558.9|8570|8559|8570.3|8559.3|8569.8|8558.8|13
1652131440000|2022-05-09 21:24:00|8570.4|8559.4|8569.8|8558.8|8570.6|8559.6|8569.8|8558.8|19
1652131450000|2022-05-09 21:24:10|8569.9|8558.9|8569.8|8558.8|8570|8559|8569.5|8558.5|22
1652131460000|2022-05-09 21:24:20|8569.9|8558.9|8569.8|8558.8|8570|8559|8569.6|8558.6|12
1652131470000|2022-05-09 21:24:30|8569.9|8558.9|8569.8|8558.8|8570.4|8559.4|8569.7|8558.7|10
1652131480000|2022-05-09 21:24:40|8570.2|8559.2|8569.7|8558.7|8570.2|8559.2|8569.7|8558.7|5
1652131490000|2022-05-09 21:24:50|8570|8559|8569.9|8558.9|8570.6|8559.6|8569.7|8558.7|7
1652131500000|2022-05-09 21:25:00|8570.1|8559.1|8569.8|8558.8|8570.1|8559.1|8569.8|8558.8|4
1652131510000|2022-05-09 21:25:10|8570.2|8559.2|8570.6|8559.6|8571.3|8560.3|8570|8559|5
1652131520000|2022-05-09 21:25:20|8570.7|8559.7|8570.1|8559.1|8570.7|8559.7|8570.1|8559.1|3
1652131530000|2022-05-09 21:25:30|8570.7|8559.7|8569.9|8558.9|8570.7|8559.7|8568.7|8557.7|23
1652131540000|2022-05-09 21:25:40|8569.3|8558.3|8568.9|8557.9|8569.6|8558.6|8568.9|8557.9|3
1652131550000|2022-05-09 21:25:50|8570.1|8559.1|8570.2|8559.2|8570.8|8559.8|8569.7|8558.7|6
1652131560000|2022-05-09 21:26:00|8570.7|8559.7|8570|8559|8570.7|8559.7|8570|8559|6
1652131570000|2022-05-09 21:26:10|8570.4|8559.4|8569.6|8558.6|8570.4|8559.4|8569.6|8558.6|13
1652131580000|2022-05-09 21:26:20|8569.9|8558.9|8570.2|8559.2|8570.7|8559.7|8569.8|8558.8|4
1652131590000|2022-05-09 21:26:30|8570.6|8559.6|8568.4|8557.4|8570.6|8559.6|8568.4|8557.4|6
1652131600000|2022-05-09 21:26:40|8568.5|8557.5|8568.1|8557.1|8568.5|8557.5|8567.5|8556.5|7
1652131610000|2022-05-09 21:26:50|8568.4|8557.4|8568.8|8557.8|8568.9|8557.9|8568.4|8557.4|5
1652131620000|2022-05-09 21:27:00|8568.7|8557.7|8568.5|8557.5|8569.3|8558.3|8568.2|8557.2|10
1652131630000|2022-05-09 21:27:10|8568.6|8557.6|8568.9|8557.9|8569|8558|8568.2|8557.2|7
1652131640000|2022-05-09 21:27:20|8569.9|8558.9|8567.1|8556.1|8569.9|8558.9|8567.1|8556.1|22
1652131650000|2022-05-09 21:27:30|8567.2|8556.2|8567.2|8556.2|8567.5|8556.5|8567.1|8556.1|9
1652131660000|2022-05-09 21:27:40|8567.3|8556.3|8567.4|8556.4|8567.4|8556.4|8567.3|8556.3|2
1652131670000|2022-05-09 21:27:50|8567.2|8556.2|8567.7|8556.7|8567.8|8556.8|8567.1|8556.1|7
1652131680000|2022-05-09 21:28:00|8567.5|8556.5|8567.9|8556.9|8568|8557|8567.5|8556.5|11
1652131690000|2022-05-09 21:28:10|8567.7|8556.7|8567.3|8556.3|8568|8557|8567.1|8556.1|9
1652131700000|2022-05-09 21:28:20|8567.4|8556.4|8567.3|8556.3|8567.4|8556.4|8567.3|8556.3|6
1652131710000|2022-05-09 21:28:30|8567.2|8556.2|8567.6|8556.6|8567.7|8556.7|8567.2|8556.2|8
1652131720000|2022-05-09 21:28:40|8567.5|8556.5|8567.7|8556.7|8567.8|8556.8|8567.5|8556.5|3
1652131730000|2022-05-09 21:28:50|8567.6|8556.6|8567.6|8556.6|8568.4|8557.4|8567.2|8556.2|10
1652131740000|2022-05-09 21:29:00|8567.5|8556.5|8567.8|8556.8|8568.1|8557.1|8567.3|8556.3|19
1652131750000|2022-05-09 21:29:10|8567.7|8556.7|8568|8557|8568|8557|8567.6|8556.6|8
1652131760000|2022-05-09 21:29:20|8567.9|8556.9|8567.7|8556.7|8567.9|8556.9|8567.7|8556.7|3
1652131770000|2022-05-09 21:29:30|8567.8|8556.8|8567.6|8556.6|8567.8|8556.8|8567|8556|7
1652131780000|2022-05-09 21:29:40|8567.4|8556.4|8567.4|8556.4|8567.5|8556.5|8567.4|8556.4|3
1652131790000|2022-05-09 21:29:50|8566.7|8555.7|8568.2|8557.2|8568.2|8557.2|8566.7|8555.7|3
1652131800000|2022-05-09 21:30:00|8568|8557|8566.6|8555.6|8568|8557|8566.5|8555.5|21
1652131810000|2022-05-09 21:30:10|8566.7|8555.7|8566.7|8555.7|8566.8|8555.8|8566.5|8555.5|7
1652131820000|2022-05-09 21:30:20|8567.7|8556.7|8567.1|8556.1|8567.7|8556.7|8567.1|8556.1|4
1652131830000|2022-05-09 21:30:30|8566.9|8555.9|8566.7|8555.7|8566.9|8555.9|8566.6|8555.7|5
1652131840000|2022-05-09 21:30:40|8566.8|8555.8|8566.6|8555.9|8566.8|8555.9|8566.6|8555.8|2
1652131850000|2022-05-09 21:30:50|8566.4|8555.7|8566.4|8555.7|8566.4|8555.7|8566.4|8555.7|1
1652131860000|2022-05-09 21:31:00|8566.6|8556|8565.1|8554.1|8566.6|8556.1|8564.6|8553.6|23
1652131870000|2022-05-09 21:31:10|8565.2|8554.2|8564.9|8553.9|8565.6|8554.6|8564.7|8553.7|10
1652131880000|2022-05-09 21:31:20|8565|8554|8565.1|8554.1|8565.1|8554.2|8564.9|8553.9|6
1652131890000|2022-05-09 21:31:30|8564.5|8553.5|8564|8553|8564.5|8553.5|8563.6|8552.6|13
1652131900000|2022-05-09 21:31:40|8564.7|8553.7|8565.1|8554.1|8565.4|8554.4|8564.4|8553.4|45
1652131910000|2022-05-09 21:31:50|8565|8554|8565.1|8554.1|8565.6|8554.6|8565|8554|45
1652131920000|2022-05-09 21:32:00|8565.2|8554.2|8565.9|8554.9|8566.4|8555.4|8565.2|8554.2|50
1652131930000|2022-05-09 21:32:10|8565.8|8554.8|8566.2|8555.2|8566.6|8555.6|8565.7|8554.7|39
1652131940000|2022-05-09 21:32:20|8566.4|8555.4|8566.4|8555.4|8566.6|8555.6|8566.4|8555.4|5
1652131950000|2022-05-09 21:32:30|8566.6|8555.6|8566.2|8555.2|8566.6|8555.6|8565.9|8554.9|7
1652131960000|2022-05-09 21:32:40|8566|8555|8566.6|8555.6|8566.9|8555.9|8566|8555|8
1652131970000|2022-05-09 21:32:50|8566.5|8555.5|8566.2|8555.2|8566.6|8555.6|8566.2|8555.2|5
1652131980000|2022-05-09 21:33:00|8566.1|8555.1|8565.9|8554.9|8566.8|8555.8|8565.9|8554.9|9
1652131990000|2022-05-09 21:33:10|8566.1|8555.1|8566.2|8555.2|8566.2|8555.2|8566.1|8555.1|2
1652132000000|2022-05-09 21:33:20|8566.1|8555.1|8566.6|8555.6|8566.9|8555.9|8566|8555|7
1652132010000|2022-05-09 21:33:30|8566.4|8555.4|8567|8556|8568.1|8557.1|8566.3|8555.3|9
1652132020000|2022-05-09 21:33:40|8566.6|8555.6|8566.8|8555.8|8566.8|8555.8|8566.4|8555.4|8
1652132030000|2022-05-09 21:33:50|8567|8556|8566.5|8555.5|8567|8556|8566.5|8555.5|3
1652132040000|2022-05-09 21:34:00|8566.2|8555.2|8566.8|8555.8|8567.3|8556.3|8566.2|8555.2|6
1652132050000|2022-05-09 21:34:10|8567.3|8556.3|8567.2|8556.2|8567.3|8556.3|8567.2|8556.2|2
1652132060000|2022-05-09 21:34:20|8567.4|8556.4|8566.4|8555.4|8567.4|8556.4|8566.1|8555.1|10
1652132070000|2022-05-09 21:34:30|8566.3|8555.3|8566.1|8555.1|8566.3|8555.3|8566|8555|6
1652132080000|2022-05-09 21:34:40|8566.6|8555.6|8566.8|8555.8|8567.7|8556.7|8566.6|8555.6|4
1652132090000|2022-05-09 21:34:50|8567|8556|8566.8|8555.8|8567.2|8556.2|8566.8|8555.8|3
1652132100000|2022-05-09 21:35:00|8567.3|8556.3|8566.7|8555.7|8567.9|8556.9|8566.2|8555.2|4
1652132110000|2022-05-09 21:35:10|8567.7|8556.7|8567|8556|8567.7|8556.7|8566.8|8555.8|4
1652132120000|2022-05-09 21:35:20|8567.1|8556.1|8566.2|8555.2|8567.1|8556.1|8566.1|8555.1|6
1652132130000|2022-05-09 21:35:30|8566.6|8555.6|8566.6|8555.6|8567.3|8556.3|8566.3|8555.3|7
1652132140000|2022-05-09 21:35:40|8566.8|8555.8|8566.3|8555.3|8566.9|8555.9|8566.3|8555.3|6
1652132150000|2022-05-09 21:35:50|8566.6|8555.6|8566.2|8555.2|8566.6|8555.6|8566.2|8555.2|4
1652132160000|2022-05-09 21:36:00|8566.4|8555.4|8567.4|8556.4|8567.9|8556.9|8566.4|8555.4|10
1652132170000|2022-05-09 21:36:10|8566.4|8555.4|8566.5|8555.5|8566.5|8555.5|8566.3|8555.3|4
1652132180000|2022-05-09 21:36:20|8566.4|8555.4|8566.6|8555.6|8566.7|8555.7|8566.2|8555.2|10
1652132190000|2022-05-09 21:36:30|8566.5|8555.5|8566.7|8555.7|8566.7|8555.7|8566.5|8555.5|3
1652132200000|2022-05-09 21:36:40|8566.6|8555.6|8567.1|8556.1|8569.8|8558.8|8566.3|8555.3|18
1652132210000|2022-05-09 21:36:50|8566.6|8555.6|8568.1|8557.1|8569.7|8558.7|8566.6|8555.6|21
1652132220000|2022-05-09 21:37:00|8567.8|8556.8|8569.4|8558.4|8569.4|8558.4|8567.6|8556.6|16
1652132230000|2022-05-09 21:37:10|8569.6|8558.6|8569.8|8558.8|8570.4|8559.4|8569.4|8558.4|15
1652132240000|2022-05-09 21:37:20|8568.5|8557.5|8567.1|8556.1|8569.9|8558.9|8566.1|8555.1|39
1652132250000|2022-05-09 21:37:30|8567.2|8556.2|8567.2|8556.2|8567.3|8556.3|8567.1|8556.1|9
1652132260000|2022-05-09 21:37:40|8566.9|8555.9|8567.4|8556.4|8567.4|8556.4|8566.6|8555.6|6
1652132270000|2022-05-09 21:37:50|8567.3|8556.3|8567.2|8556.2|8567.3|8556.3|8567|8556|6
1652132280000|2022-05-09 21:38:00|8567.3|8556.3|8567.4|8556.4|8567.5|8556.5|8567|8556|9
1652132290000|2022-05-09 21:38:10|8567.5|8556.5|8567.3|8556.3|8567.5|8556.5|8567.1|8556.1|9
1652132300000|2022-05-09 21:38:20|8567.4|8556.4|8567.6|8556.6|8568|8557|8566.8|8555.8|17
1652132310000|2022-05-09 21:38:30|8567.5|8556.5|8567.6|8556.6|8568.1|8557.1|8567.4|8556.4|11
1652132320000|2022-05-09 21:38:40|8567.7|8556.7|8567.6|8556.6|8567.8|8556.8|8567.6|8556.6|7
1652132330000|2022-05-09 21:38:50|8567.5|8556.5|8567.9|8556.9|8567.9|8556.9|8567.4|8556.4|8
1652132340000|2022-05-09 21:39:00|8567.8|8556.8|8567.8|8556.8|8567.9|8556.9|8567.7|8556.7|9
1652132350000|2022-05-09 21:39:10|8567.9|8556.9|8567.7|8556.7|8567.9|8556.9|8567.6|8556.6|7
1652132360000|2022-05-09 21:39:20|8567.9|8556.9|8567.8|8556.8|8567.9|8556.9|8567.5|8556.5|8
1652132370000|2022-05-09 21:39:30|8567.3|8556.3|8567.7|8556.7|8567.7|8556.7|8567.3|8556.3|5
1652132380000|2022-05-09 21:39:40|8567.9|8556.9|8567.8|8556.8|8568|8557|8567.7|8556.7|7
1652132390000|2022-05-09 21:39:50|8567.9|8556.9|8567.8|8556.8|8568|8557|8567.8|8556.8|7
1652132400000|2022-05-09 21:40:00|8567.9|8556.9|8567.9|8556.9|8568.1|8557.1|8567.4|8556.4|20
1652132410000|2022-05-09 21:40:10|8568.1|8557.1|8568|8557|8568.2|8557.2|8567.9|8556.9|7
1652132420000|2022-05-09 21:40:20|8567.9|8556.9|8568.2|8557.2|8568.2|8557.2|8567.6|8556.6|8
1652132430000|2022-05-09 21:40:30|8568.1|8557.1|8568.1|8557.1|8568.3|8557.3|8567.8|8556.8|12
1652132440000|2022-05-09 21:40:40|8568|8557|8568.1|8557.1|8568.2|8557.2|8567.6|8556.6|15
1652132450000|2022-05-09 21:40:50|8567.9|8556.9|8567.9|8556.9|8568.6|8557.6|8567.8|8556.8|14
1652132460000|2022-05-09 21:41:00|8568.4|8557.4|8568.1|8557.1|8568.4|8557.4|8568|8557|5
1652132470000|2022-05-09 21:41:10|8568.2|8557.2|8568.3|8557.3|8568.4|8557.4|8568.1|8557.1|5
1652132480000|2022-05-09 21:41:20|8568.1|8557.1|8568.3|8557.3|8568.5|8557.5|8568.1|8557.1|5
1652132490000|2022-05-09 21:41:30|8568.6|8557.6|8568.3|8557.3|8568.6|8558.8|8567.5|8556.5|6
1652132500000|2022-05-09 21:41:40|8568.4|8557.4|8567.7|8558.4|8568.5|8558.4|8567.6|8556.6|5
1652132510000|2022-05-09 21:41:50|8568.3|8557.3|8568|8557|8568.4|8557.4|8567.6|8556.6|8
1652132520000|2022-05-09 21:42:00|8568.1|8557.1|8568.2|8557.2|8568.2|8557.7|8567.8|8557.1|5
1652132530000|2022-05-09 21:42:10|8568.1|8557.1|8568.3|8557.3|8568.4|8558.1|8567.8|8557.1|7
1652132540000|2022-05-09 21:42:20|8567.8|8557.5|8568.4|8557.4|8568.4|8557.9|8567.8|8557.4|3
1652132550000|2022-05-09 21:42:30|8568.3|8557.3|8567.7|8558.2|8568.5|8558.6|8567.3|8556.6|11
1652132560000|2022-05-09 21:42:40|8568|8558.3|8567.9|8556.9|8568.5|8558.3|8567.7|8556.7|5
1652132570000|2022-05-09 21:42:50|8568|8557.5|8568.3|8557.3|8568.4|8557.5|8568|8557.2|7
1652132580000|2022-05-09 21:43:00|8568.4|8557.4|8568.2|8557.2|8568.5|8557.5|8568.1|8557.1|8
1652132590000|2022-05-09 21:43:10|8568.3|8557.3|8568.3|8557.3|8568.3|8557.3|8568.1|8557.1|5
1652132600000|2022-05-09 21:43:20|8567.7|8558.2|8568.4|8557.4|8568.5|8559.4|8566.8|8557.3|9
1652132610000|2022-05-09 21:43:30|8568.5|8557.5|8568.3|8557.7|8568.5|8557.7|8568.3|8557.4|5
1652132620000|2022-05-09 21:43:40|8568.2|8557.2|8568.1|8557.1|8568.4|8557.7|8567.6|8556.9|11
1652132630000|2022-05-09 21:43:50|8568.2|8557.2|8568.3|8557.3|8568.3|8557.4|8567.9|8557.1|5
1652132640000|2022-05-09 21:44:00|8568.2|8557.2|8568.5|8557.5|8568.5|8557.5|8568.2|8557.2|6
1652132650000|2022-05-09 21:44:10|8568.4|8557.4|8568.2|8557.8|8569|8558.6|8568|8557.4|9
1652132660000|2022-05-09 21:44:20|8568.3|8557.9|8568.4|8557.4|8568.6|8557.9|8568|8557.2|14
1652132670000|2022-05-09 21:44:30|8568.5|8557.5|8567.9|8556.9|8568.5|8557.6|8567.6|8556.6|11
1652132680000|2022-05-09 21:44:40|8568.1|8557.1|8568.1|8557.6|8568.4|8557.6|8567.9|8556.9|9
1652132690000|2022-05-09 21:44:50|8567.8|8557.9|8568.3|8557.6|8568.5|8558|8567.8|8557.3|8
1652132700000|2022-05-09 21:45:00|8568.2|8558.7|8568.7|8557.7|8568.9|8558.8|8567.9|8557.6|11
1652132710000|2022-05-09 21:45:10|8568.8|8557.8|8567.5|8559|8568.8|8559|8567.5|8557.6|9
1652132720000|2022-05-09 21:45:20|8567.1|8558.9|8568.5|8557.5|8568.6|8558.9|8567.1|8557.5|14
1652132730000|2022-05-09 21:45:30|8568.6|8557.6|8567.7|8557.2|8568.7|8558.9|8567.1|8557.2|10
1652132740000|2022-05-09 21:45:40|8567.4|8558.1|8568.5|8557.5|8568.6|8558.2|8567.4|8557.4|8
1652132750000|2022-05-09 21:45:50|8568.4|8557.4|8568.5|8557.5|8568.7|8557.7|8568.4|8557.4|6
1652132760000|2022-05-09 21:46:00|8568.6|8557.6|8568.5|8557.5|8568.6|8557.6|8568.2|8557.2|8
1652132770000|2022-05-09 21:46:10|8568.3|8557.3|8567.4|8558.8|8569.8|8559.1|8567|8557.1|36
1652132780000|2022-05-09 21:46:20|8567.5|8558.6|8568.6|8557.6|8568.7|8558.6|8567.5|8557.5|10
1652132790000|2022-05-09 21:46:30|8568.5|8557.5|8568.3|8557.3|8568.7|8557.7|8568.2|8557.2|7
1652132800000|2022-05-09 21:46:40|8568.4|8557.4|8567.4|8558.7|8568.4|8559|8566.9|8557.4|9
1652132810000|2022-05-09 21:46:50|8567.6|8558.8|8567.6|8558.5|8567.6|8559.1|8567.1|8558.5|13
1652132820000|2022-05-09 21:47:00|8567.5|8558.4|8568.8|8557.8|8568.8|8558.6|8567.5|8557.5|10
1652132830000|2022-05-09 21:47:10|8568.7|8557.7|8568.8|8557.8|8568.8|8558|8567.7|8557.3|9
1652132840000|2022-05-09 21:47:20|8568.5|8557.5|8568.2|8557.2|8568.6|8557.6|8568.2|8557.2|5
1652132850000|2022-05-09 21:47:30|8568.4|8557.4|8567.3|8559|8568.4|8559|8567.3|8557.4|12
1652132860000|2022-05-09 21:47:40|8567.6|8558.7|8568.6|8557.6|8568.6|8559|8567.2|8557.4|7
1652132870000|2022-05-09 21:47:50|8568.5|8557.5|8568.6|8557.6|8568.6|8557.6|8568.5|8557.5|2
1652132880000|2022-05-09 21:48:00|8568.7|8557.7|8568.7|8557.7|8568.7|8557.7|8568.7|8557.7|1
1652132890000|2022-05-09 21:48:10|8568.5|8557.5|8568.8|8557.8|8568.8|8559.2|8567.2|8557.5|10
1652132900000|2022-05-09 21:48:20|8568.2|8557.2|8568.2|8557.2|8568.4|8557.4|8568.2|8557.2|4
1652132910000|2022-05-09 21:48:30|8568.4|8557.4|8568.4|8557.4|8568.5|8557.5|8568.4|8557.4|3
1652132920000|2022-05-09 21:48:40|8567.9|8556.9|8567.1|8558.8|8568.1|8558.8|8567.1|8556.9|6
1652132930000|2022-05-09 21:48:50|8567.7|8557.9|8568.4|8557.4|8568.5|8557.9|8567.7|8557.3|6
1652132940000|2022-05-09 21:49:00|8568|8557|8568.3|8557.3|8568.3|8557.3|8568|8557|9
1652132950000|2022-05-09 21:49:10|8568.4|8557.4|8568.1|8557.1|8568.4|8558.8|8566.9|8557|8
1652132960000|2022-05-09 21:49:20|8568.3|8557.3|8568.5|8557.5|8568.5|8557.5|8568.1|8557.1|4
1652132970000|2022-05-09 21:49:30|8568.4|8557.4|8567.6|8558.5|8568.5|8558.5|8567.6|8557.3|6
1652132980000|2022-05-09 21:49:40|8567.7|8558.7|8567.3|8558.6|8568.1|8559|8567.3|8557.9|10
1652132990000|2022-05-09 21:49:50|8566.9|8558.8|8568.6|8557.6|8568.7|8558.8|8566.9|8557.3|10
1652133000000|2022-05-09 21:50:00|8568.3|8557.3|8567.7|8556.7|8568.3|8557.3|8566.9|8555.9|20
1652133010000|2022-05-09 21:50:10|8567.6|8556.6|8566.3|8558|8568.1|8558|8566.3|8556.5|14
1652133020000|2022-05-09 21:50:20|8566.2|8557.9|8567.6|8556.6|8567.6|8558|8566.2|8556.5|10
1652133030000|2022-05-09 21:50:30|8567.5|8556.5|8567.8|8556.8|8567.9|8556.9|8567.5|8556.5|6
1652133040000|2022-05-09 21:50:40|8567.7|8556.7|8567.6|8556.6|8567.8|8557.7|8566.6|8556.5|10
1652133050000|2022-05-09 21:50:50|8568.1|8557.1|8567.7|8556.7|8568.1|8557.1|8567.6|8556.6|7
1652133060000|2022-05-09 21:51:00|8567.8|8556.8|8567.5|8556.5|8567.8|8556.8|8567.5|8556.5|4
1652133070000|2022-05-09 21:51:10|8566.7|8557.3|8567.5|8556.5|8567.5|8557.3|8566.7|8556.4|6
1652133080000|2022-05-09 21:51:20|8567.4|8556.4|8567.1|8556.1|8567.7|8556.7|8567|8556|8
1652133100000|2022-05-09 21:51:40|8566.7|8556.2|8567.2|8556.2|8567.2|8557.3|8565.7|8556.2|6
1652133110000|2022-05-09 21:51:50|8567.1|8556.1|8565.9|8557.4|8567.4|8557.5|8565.8|8556.1|7
1652133120000|2022-05-09 21:52:00|8566.6|8556.6|8566.8|8555.8|8567.6|8556.9|8566.2|8555.8|10
1652133130000|2022-05-09 21:52:10|8566.7|8555.7|8566.8|8555.8|8567|8556|8566.7|8555.7|10
1652133140000|2022-05-09 21:52:20|8566.9|8555.9|8566.9|8555.9|8566.9|8555.9|8566.9|8555.9|1
1652133150000|2022-05-09 21:52:30|8567|8556|8567.2|8556.2|8567.2|8556.2|8566.9|8555.9|4
1652133160000|2022-05-09 21:52:40|8566.8|8556.5|8567.1|8556.1|8567.1|8557.1|8566|8556.1|14
1652133170000|2022-05-09 21:52:50|8567.2|8556.2|8567.2|8556.2|8567.2|8556.2|8567.2|8556.2|1
1652133180000|2022-05-09 21:53:00|8567.1|8556.1|8567.1|8556.1|8567.1|8556.1|8567.1|8556.1|1
1652133190000|2022-05-09 21:53:10|8567|8556|8567|8556|8567.2|8556.2|8567|8556|5
1652133200000|2022-05-09 21:53:20|8567.1|8556.1|8567|8556|8567.1|8557.7|8565.4|8556|4
1652133210000|2022-05-09 21:53:30|8566.8|8556.2|8567.2|8556.2|8567.2|8557.3|8566.2|8556.2|9
1652133220000|2022-05-09 21:53:40|8567.3|8556.3|8567.4|8556.4|8567.5|8556.5|8567.3|8556.3|4
1652133230000|2022-05-09 21:53:50|8567.5|8556.5|8567.4|8556.4|8567.5|8556.5|8567.4|8556.4|2
1652133240000|2022-05-09 21:54:00|8567.7|8556.7|8571.7|8560.7|8571.9|8560.9|8567.5|8556.5|7
1652133250000|2022-05-09 21:54:10|8572.1|8561.1|8569.9|8558.9|8573.2|8562.2|8569.8|8558.8|38
1652133260000|2022-05-09 21:54:20|8570|8559|8569.8|8558.8|8571.2|8560.2|8569.5|8558.5|12
1652133270000|2022-05-09 21:54:30|8569.9|8558.9|8567.2|8556.2|8569.9|8558.9|8565.4|8554.4|19
1652133280000|2022-05-09 21:54:40|8567.4|8556.4|8567.8|8556.8|8567.8|8556.8|8567.2|8556.2|11
1652133290000|2022-05-09 21:54:50|8567.3|8556.3|8567|8556|8567.6|8556.6|8566.9|8555.9|11
1652133300000|2022-05-09 21:55:00|8567.1|8556.1|8567.5|8556.5|8567.6|8556.6|8567.1|8556.1|9
1652133310000|2022-05-09 21:55:10|8567.7|8556.7|8567.4|8556.4|8567.8|8556.8|8567.4|8556.4|5
1652133320000|2022-05-09 21:55:20|8567.6|8556.6|8567.4|8556.4|8567.6|8556.6|8567.4|8556.4|3
1652133330000|2022-05-09 21:55:30|8567.1|8556.1|8567.3|8556.3|8567.4|8556.4|8567.1|8556.1|9
1652133340000|2022-05-09 21:55:40|8567.2|8556.2|8567.1|8556.1|8567.4|8556.4|8567.1|8556.1|4
1652133350000|2022-05-09 21:55:50|8567.2|8556.2|8567.1|8556.1|8567.2|8556.2|8567|8556|4
1652133360000|2022-05-09 21:56:00|8567.5|8556.5|8567.5|8556.5|8567.5|8556.5|8567.5|8556.5|1
1652133370000|2022-05-09 21:56:10|8567.4|8556.4|8566.8|8557.9|8567.6|8557.9|8566.8|8556.4|5
1652133380000|2022-05-09 21:56:20|8567.6|8556.6|8566.9|8556.6|8567.7|8557.2|8566.9|8556.3|12
1652133390000|2022-05-09 21:56:30|8567|8556.9|8566.9|8557.1|8567.3|8557.1|8566.8|8556.5|6
1652133400000|2022-05-09 21:56:40|8567.4|8556.4|8567.3|8556.3|8567.4|8557.1|8566.8|8556.3|5
1652133410000|2022-05-09 21:56:50|8567.4|8556.4|8567.3|8556.3|8567.4|8556.4|8567.3|8556.3|2
1652133420000|2022-05-09 21:57:00|8567|8556.8|8567.2|8556.2|8567.3|8557.2|8566.9|8556.1|7
1652133430000|2022-05-09 21:57:10|8567.1|8556.1|8567.2|8556.2|8567.3|8558|8565.6|8556.1|8
1652133440000|2022-05-09 21:57:20|8567.1|8556.1|8565.8|8554.8|8567.3|8556.3|8565.5|8554.5|15
1652133450000|2022-05-09 21:57:30|8565.6|8554.6|8566.6|8555.6|8566.6|8555.6|8565.4|8554.4|9
1652133460000|2022-05-09 21:57:40|8566.7|8555.7|8566.2|8555.2|8566.7|8555.7|8565.6|8554.6|5
1652133470000|2022-05-09 21:57:50|8566.4|8555.4|8566.5|8555.5|8566.5|8555.5|8566.3|8555.3|6
1652133480000|2022-05-09 21:58:00|8566.6|8555.6|8567|8556|8567|8556.4|8566.5|8555.5|5
1652133490000|2022-05-09 21:58:10|8567.1|8556.1|8567.2|8556.7|8569.3|8558.3|8567|8556|13
1652133500000|2022-05-09 21:58:20|8567.5|8556.5|8567.5|8556.5|8569.2|8558.2|8567|8556|23
1652133510000|2022-05-09 21:58:30|8567.4|8556.4|8569|8558|8571.4|8560.4|8567.4|8556.4|18
1652133520000|2022-05-09 21:58:40|8568.8|8557.8|8568.9|8557.9|8569.1|8558.1|8567.8|8556.8|13
1652133530000|2022-05-09 21:58:50|8569|8558|8566.8|8555.8|8569|8558|8566.6|8555.6|13
1652133540000|2022-05-09 21:59:00|8566.4|8555.4|8567.4|8556.4|8567.4|8556.4|8566.4|8555.4|17
1652133550000|2022-05-09 21:59:10|8567.3|8556.3|8567.5|8556.5|8567.9|8556.9|8567.3|8556.3|10
1652133560000|2022-05-09 21:59:20|8568.9|8557.9|8567.8|8556.8|8569|8558|8567.7|8556.7|9
1652133570000|2022-05-09 21:59:30|8568.2|8557.2|8567.7|8556.7|8568.3|8557.3|8567.5|8556.5|5
1652133580000|2022-05-09 21:59:40|8567.6|8556.6|8567.8|8556.8|8568.6|8557.6|8567.6|8556.6|8
1652133590000|2022-05-09 21:59:50|8568.5|8557.5|8567.6|8556.6|8568.5|8557.5|8567.6|8556.6|6
1652133600000|2022-05-09 22:00:00|8567.7|8556.7|8568.9|8557.9|8570.7|8559.7|8567.7|8556.7|32
1652133610000|2022-05-09 22:00:10|8569.8|8558.8|8572.3|8561.3|8574.6|8563.6|8568.3|8557.3|58
1652133620000|2022-05-09 22:00:20|8570.4|8559.4|8570|8559|8573|8562|8569.7|8558.7|30
1652133630000|2022-05-09 22:00:30|8570.1|8559.1|8571.5|8560.5|8573.3|8562.3|8569.7|8558.7|31
1652133640000|2022-05-09 22:00:40|8571.2|8560.2|8572.3|8561.3|8572.5|8561.5|8570.7|8559.7|12
1652133650000|2022-05-09 22:00:50|8570.2|8559.2|8570.1|8559.1|8570.3|8559.3|8569.9|8559|12
1652133660000|2022-05-09 22:01:00|8569.8|8558.8|8568.8|8557.8|8570.1|8560.5|8567.5|8557.8|27
1652133670000|2022-05-09 22:01:10|8569.7|8559.8|8568.8|8557.8|8571.2|8560.6|8568.3|8557.6|39
1652133680000|2022-05-09 22:01:20|8569.1|8558.1|8566.2|8559.6|8569.1|8559.7|8566.2|8557.1|35
1652133690000|2022-05-09 22:01:30|8569|8558|8568.6|8557.6|8569|8558|8567.7|8557.2|29
1652133700000|2022-05-09 22:01:40|8568.5|8557.5|8568.7|8557.7|8568.7|8557.7|8568.4|8557.4|17
1652133710000|2022-05-09 22:01:50|8568.8|8557.8|8568.4|8557.4|8568.8|8558.5|8566.8|8557.1|33
1652133720000|2022-05-09 22:02:00|8568.3|8557.3|8568.4|8557.4|8568.5|8557.5|8568.1|8557.1|21
1652133730000|2022-05-09 22:02:10|8568.3|8557.3|8568.5|8557.5|8568.6|8557.6|8568.3|8557.3|19
1652133740000|2022-05-09 22:02:20|8568.4|8557.4|8568.3|8557.3|8568.7|8558.6|8566.9|8557.1|41
1652133750000|2022-05-09 22:02:30|8567.8|8557.9|8567.7|8557.9|8568.4|8558.3|8567.5|8557.3|32
1652133760000|2022-05-09 22:02:40|8568.2|8557.4|8567.8|8557.9|8568.5|8557.9|8567.8|8557.3|29
1652133770000|2022-05-09 22:02:50|8567.7|8558.2|8568.1|8557.1|8568.2|8558.2|8567.7|8557|20
1652133780000|2022-05-09 22:03:00|8568.2|8557.2|8567.6|8556.6|8568.2|8557.6|8567.5|8556.5|10
1652133790000|2022-05-09 22:03:10|8567.5|8556.9|8567.5|8556.5|8567.8|8559.1|8566|8556.3|47
1652133800000|2022-05-09 22:03:20|8567.6|8556.6|8567.4|8557|8567.7|8557.6|8566.9|8556.3|23
1652133810000|2022-05-09 22:03:30|8567.6|8556.6|8566.8|8557.4|8567.7|8558.8|8565.9|8556.6|28
1652133820000|2022-05-09 22:03:40|8567|8557.3|8567.1|8556.1|8567.5|8558.3|8566.1|8555.9|22
1652133830000|2022-05-09 22:03:50|8567.2|8556.2|8564.2|8559.6|8567.4|8559.6|8564.1|8556.1|26
1652133840000|2022-05-09 22:04:00|8564|8559.1|8566.2|8556.9|8567.1|8559.1|8564|8556|33
1652133850000|2022-05-09 22:04:10|8566.3|8555.8|8566.8|8556|8567.8|8556.9|8566|8555.7|24
1652133860000|2022-05-09 22:04:20|8566.5|8556.5|8565.4|8558.1|8566.6|8558.1|8565.4|8556.4|24
1652133870000|2022-05-09 22:04:30|8565.1|8558.5|8566.9|8557.8|8567|8560.4|8563.9|8556.1|38
1652133880000|2022-05-09 22:04:40|8566.5|8558.3|8566.4|8558.4|8566.8|8559.2|8565.7|8557.9|31
1652133890000|2022-05-09 22:04:50|8566.5|8558.3|8566.2|8558.2|8566.7|8559.1|8566.1|8558.1|26
1652133900000|2022-05-09 22:05:00|8566.3|8558.1|8566.3|8557.8|8566.5|8558.3|8566|8557.1|18
1652133910000|2022-05-09 22:05:10|8566.5|8557.5|8567.1|8557.2|8567.2|8558.6|8566.2|8556.4|29
1652133920000|2022-05-09 22:05:20|8567|8557.1|8566.9|8557.3|8567.5|8560.4|8565.1|8556.6|28
1652133930000|2022-05-09 22:05:30|8566.5|8557.6|8566.2|8557.5|8566.9|8558.6|8565.6|8557|27
1652133940000|2022-05-09 22:05:40|8566.5|8557.8|8566.3|8557.2|8567.2|8558.1|8565.9|8556.3|19
1652133950000|2022-05-09 22:05:50|8566.2|8557.1|8566.2|8557|8566.6|8557.8|8565.9|8556.8|19
1652133960000|2022-05-09 22:06:00|8566.1|8557.1|8566.3|8556.9|8566.5|8557.3|8566|8556.7|10
1652133970000|2022-05-09 22:06:10|8566|8557|8566.9|8555.9|8567.3|8560.2|8564.4|8555.9|19
1652133980000|2022-05-09 22:06:20|8566.7|8556.9|8566.7|8556.4|8567.2|8557.6|8566|8556.1|14
1652133990000|2022-05-09 22:06:30|8566.6|8556.7|8566.2|8557.9|8566.6|8558.3|8566.1|8556.7|24
1652134000000|2022-05-09 22:06:40|8566|8558.1|8566.3|8557.4|8566.4|8558.9|8565.3|8557.1|19
1652134010000|2022-05-09 22:06:50|8565.9|8557.7|8566.3|8557.3|8566.7|8557.7|8565.9|8556.8|12
1652134020000|2022-05-09 22:07:00|8566.1|8557.5|8565.5|8558.7|8567.1|8558.7|8565.5|8556.1|15
1652134030000|2022-05-09 22:07:10|8564|8560.9|8565.8|8558.1|8566.6|8560.9|8563.5|8557.1|11
1652134040000|2022-05-09 22:07:20|8565.3|8558.8|8565.6|8557.7|8566.4|8558.8|8565.3|8557.2|16
1652134050000|2022-05-09 22:07:30|8566|8557.6|8566.9|8556.8|8567|8558.7|8565.3|8556.5|15
1652134060000|2022-05-09 22:07:40|8566.7|8557.3|8564.9|8559.3|8567.2|8559.5|8564.8|8555.9|11
1652134070000|2022-05-09 22:07:50|8565.1|8559.2|8565.5|8560.8|8566.3|8561.5|8564.8|8559.2|28
1652134080000|2022-05-09 22:08:00|8564.6|8560.9|8565.2|8561.1|8565.8|8561.1|8564.6|8560.6|32
1652134090000|2022-05-09 22:08:10|8565.4|8561|8564.7|8561|8565.4|8561.2|8564.6|8560.7|22
1652134100000|2022-05-09 22:08:20|8564.6|8561.1|8564.2|8561|8564.6|8561.1|8564.2|8560.8|14
1652134110000|2022-05-09 22:08:30|8564.7|8560.8|8563.6|8560.1|8564.9|8561.2|8563.2|8559.7|35
1652134120000|2022-05-09 22:08:40|8563.5|8560.3|8563.3|8560.6|8564|8560.7|8563.2|8559.8|21
1652134130000|2022-05-09 22:08:50|8563.2|8560.7|8563.6|8560.4|8564.1|8560.8|8563.2|8560|20
1652134140000|2022-05-09 22:09:00|8563.7|8560.5|8563.5|8560|8563.7|8560.5|8563.2|8559.9|10
1652134150000|2022-05-09 22:09:10|8563.3|8559.8|8563.1|8560.4|8563.4|8560.4|8563.1|8559.8|9
1652134160000|2022-05-09 22:09:20|8563|8560.3|8563.5|8560.8|8563.9|8560.8|8563|8560|29
1652134170000|2022-05-09 22:09:30|8563.4|8560.7|8563.3|8560.8|8564.1|8560.8|8563.3|8560.4|25
1652134180000|2022-05-09 22:09:40|8563.5|8560.9|8563.9|8559.7|8564.3|8561.4|8562.9|8559.4|32
1652134190000|2022-05-09 22:09:50|8564|8559.5|8563.5|8560.4|8564.3|8560.4|8563.3|8559.4|17
1652134200000|2022-05-09 22:10:00|8563.6|8560.5|8563.7|8559.9|8564|8560.6|8563.4|8559.8|20
1652134210000|2022-05-09 22:10:10|8563.6|8560|8563.4|8560.2|8563.6|8560.2|8563.2|8559.9|7
1652134220000|2022-05-09 22:10:20|8563.2|8560.4|8563.1|8560.4|8563.3|8560.4|8563.1|8560.3|5
1652134230000|2022-05-09 22:10:30|8563.2|8560.3|8563.2|8560.2|8563.8|8560.4|8563|8559.6|38
1652134240000|2022-05-09 22:10:40|8563.1|8560.3|8563.1|8560.3|8563.9|8560.3|8563|8559.6|23
1652134250000|2022-05-09 22:10:50|8562.9|8560.2|8563.4|8559.7|8563.7|8560.2|8562.9|8559.4|32
1652134260000|2022-05-09 22:11:00|8563.5|8559.6|8563.3|8559.5|8563.7|8559.9|8563.1|8559.5|24
1652134270000|2022-05-09 22:11:10|8563.2|8559.6|8563.2|8560|8563.5|8560.4|8562.8|8559.5|30
1652134280000|2022-05-09 22:11:20|8563.3|8559.6|8563|8560.1|8563.7|8560.1|8563|8559.6|14
1652134290000|2022-05-09 22:11:30|8562.9|8560|8562.6|8559.2|8563.6|8560.2|8562.5|8559.2|37
1652134300000|2022-05-09 22:11:40|8562.5|8559.3|8563|8559.6|8563.1|8559.9|8562|8559.2|29
1652134310000|2022-05-09 22:11:50|8563.4|8559.7|8562.7|8559.8|8563.5|8559.9|8562.7|8559.4|38
1652134320000|2022-05-09 22:12:00|8562.8|8559.7|8563.6|8559|8563.7|8559.8|8561.6|8559|56
1652134330000|2022-05-09 22:12:10|8563.4|8559.2|8562.3|8559.4|8563.4|8559.7|8562|8559.1|53
1652134340000|2022-05-09 22:12:20|8562.4|8559.5|8561.9|8559|8562.8|8559.8|8561.6|8558.5|37
1652134350000|2022-05-09 22:12:30|8562|8559.1|8561.4|8559.1|8562.1|8559.5|8560.7|8558.8|30
1652134360000|2022-05-09 22:12:40|8561.5|8559|8561.8|8559.4|8562.3|8559.4|8561.4|8559|22
1652134370000|2022-05-09 22:12:50|8562|8559.3|8561.1|8558.7|8562|8559.3|8561.1|8558.4|23
1652134380000|2022-05-09 22:13:00|8561.7|8558.3|8561.7|8559.5|8562.4|8559.5|8561.1|8558.3|28
1652134390000|2022-05-09 22:13:10|8561.3|8559.8|8561.7|8558.3|8562.3|8559.8|8561.3|8558.2|28
1652134400000|2022-05-09 22:13:20|8561.2|8558.4|8561.3|8558.5|8561.7|8559|8560.5|8558.4|17
1652134410000|2022-05-09 22:13:30|8561.8|8558.6|8561.2|8558.2|8561.9|8558.7|8561.2|8558.2|26
1652134420000|2022-05-09 22:13:40|8561.4|8558.3|8561.5|8558.3|8561.7|8558.5|8561.2|8558.2|12
1652134430000|2022-05-09 22:13:50|8562|8557.8|8561.4|8557.7|8562|8558.8|8560.3|8557.6|31
1652134440000|2022-05-09 22:14:00|8561.2|8557.8|8561.5|8557.7|8561.5|8558.1|8561.2|8557.7|14
1652134450000|2022-05-09 22:14:10|8561.4|8557.8|8561.5|8558.1|8561.5|8558.3|8561.2|8557.8|12
1652134460000|2022-05-09 22:14:20|8561.3|8558.2|8561.1|8558.3|8561.4|8558.4|8561|8558.1|11
1652134470000|2022-05-09 22:14:30|8561.3|8558.4|8561.1|8558.6|8562.1|8558.6|8561.1|8557.9|21
1652134480000|2022-05-09 22:14:40|8561.4|8558.5|8561.7|8558.4|8561.7|8558.7|8561.1|8558.2|10
1652134490000|2022-05-09 22:14:50|8562|8558|8562|8558|8562|8558.2|8561.5|8558|10
1652134500000|2022-05-09 22:15:00|8561.9|8558.2|8561.8|8558.7|8562.2|8558.8|8561.5|8558.2|30
1652134510000|2022-05-09 22:15:10|8561.7|8558.8|8561.4|8558.7|8561.8|8558.8|8561.4|8558.7|16
1652134520000|2022-05-09 22:15:20|8561.6|8558.9|8562|8558.9|8562.1|8559|8561.6|8558.4|15
1652134530000|2022-05-09 22:15:30|8562.1|8558.8|8561.8|8558.9|8562.1|8559.1|8561.6|8558.8|21
1652134540000|2022-05-09 22:15:40|8561.6|8559|8561.6|8558.9|8562.3|8559.2|8561.5|8558.2|52
1652134550000|2022-05-09 22:15:50|8561.7|8558.8|8561.5|8558.6|8561.8|8559|8561.3|8558.6|27
1652134560000|2022-05-09 22:16:00|8561.9|8558.3|8561.7|8558.5|8562|8558.8|8561.5|8558.2|26
1652134570000|2022-05-09 22:16:10|8561.8|8558.8|8561.9|8558.9|8562|8558.9|8561.2|8558.4|38
1652134580000|2022-05-09 22:16:20|8562|8559|8562|8559|8562.1|8559|8561.8|8558.3|37
1652134590000|2022-05-09 22:16:30|8561.4|8558.4|8561.3|8558.5|8561.4|8558.5|8561.2|8558.3|9
1652134600000|2022-05-09 22:16:40|8561.2|8558.7|8561.1|8558.3|8561.3|8558.8|8561.1|8558.3|12
1652134610000|2022-05-09 22:16:50|8561.3|8558.8|8561.8|8558.5|8561.9|8558.8|8561.2|8558.3|26
1652134620000|2022-05-09 22:17:00|8561.9|8558.4|8561.5|8558.5|8562.1|8558.6|8561.3|8558.2|21
1652134630000|2022-05-09 22:17:10|8561.2|8557.9|8561.1|8558|8562|8558.5|8561|8557.5|39
1652134640000|2022-05-09 22:17:20|8561.2|8557.9|8561|8558.1|8561.8|8558.7|8561|8557.6|30
1652134650000|2022-05-09 22:17:30|8561.1|8558.3|8561.1|8558.5|8561.2|8558.8|8561|8558|32
1652134660000|2022-05-09 22:17:40|8561|8558.2|8561.6|8559.1|8561.9|8559.2|8561|8558.1|25
1652134670000|2022-05-09 22:17:50|8561.7|8558.8|8561.7|8559|8562.5|8559.4|8561.4|8558.3|46
1652134680000|2022-05-09 22:18:00|8561.8|8558.9|8562.6|8559.1|8562.7|8559.5|8561.7|8558.7|34
1652134690000|2022-05-09 22:18:10|8562.7|8559.2|8562.9|8559|8562.9|8559.2|8562.2|8559|23
1652134700000|2022-05-09 22:18:20|8562.3|8559.2|8562.8|8559.1|8562.8|8559.3|8562.2|8559.1|12
1652134710000|2022-05-09 22:18:30|8562.7|8559.2|8562.3|8559.4|8562.7|8559.6|8561.9|8559.1|28
1652134720000|2022-05-09 22:18:40|8562.6|8559.2|8562.5|8559.2|8562.7|8559.3|8562.5|8559|21
1652134730000|2022-05-09 22:18:50|8562.4|8559.1|8562|8559.4|8562.5|8559.4|8561.8|8558.7|36
1652134740000|2022-05-09 22:19:00|8562.1|8559.2|8562|8559.3|8562.1|8559.3|8562|8559.2|39
1652134750000|2022-05-09 22:19:10|8561.9|8559.2|8562|8559.3|8562.1|8559.4|8561.9|8559.2|43
1652134760000|2022-05-09 22:19:20|8562.1|8559.4|8561.9|8559.4|8562.1|8559.5|8561.7|8559.4|38
1652134770000|2022-05-09 22:19:30|8562|8559.3|8561.6|8559.4|8562|8559.7|8561.2|8558.8|35
1652134780000|2022-05-09 22:19:40|8561.2|8559.7|8562.3|8559|8562.3|8559.7|8561.2|8558.8|18
1652134790000|2022-05-09 22:19:50|8562|8559.1|8562.5|8558.9|8562.5|8559.1|8562|8558.9|6
1652134800000|2022-05-09 22:20:00|8562.3|8559.1|8562|8559.3|8562.4|8560.1|8561.6|8558.9|21
1652134810000|2022-05-09 22:20:10|8562.7|8558.6|8562.2|8559.1|8562.7|8559.3|8562|8558.6|9
1652134820000|2022-05-09 22:20:20|8562|8559.3|8561.6|8560.1|8562.7|8560.1|8561.4|8558.8|15
1652134830000|2022-05-09 22:20:30|8562.1|8559.6|8562.5|8559.2|8562.5|8559.6|8562|8559.2|7
1652134840000|2022-05-09 22:20:40|8562.3|8559.1|8562.6|8559.1|8562.6|8559.3|8562.3|8559|7
1652134850000|2022-05-09 22:20:50|8562.4|8559.2|8562.7|8559.4|8562.8|8560.1|8561.6|8558.6|45
1652134860000|2022-05-09 22:21:00|8562.6|8559.5|8562.7|8559.6|8562.7|8560.3|8561.8|8559.3|58
1652134870000|2022-05-09 22:21:10|8562.6|8559.7|8562|8560.5|8563.4|8560.5|8562|8559|33
1652134880000|2022-05-09 22:21:20|8562.4|8560.1|8563|8559.9|8563.1|8560.6|8562|8559.7|17
1652134890000|2022-05-09 22:21:30|8563.1|8559.8|8563.2|8559.9|8563.2|8560|8563.1|8559.8|11
1652134900000|2022-05-09 22:21:40|8563.1|8559.8|8562.6|8559.6|8563.3|8560|8562.4|8559.5|35
1652134910000|2022-05-09 22:21:50|8562.7|8559.5|8562.6|8559.5|8562.7|8559.7|8562.2|8559.4|32
1652134920000|2022-05-09 22:22:00|8562.1|8559.4|8562|8559.5|8562.4|8560|8561.5|8559.1|26
1652134930000|2022-05-09 22:22:10|8562.4|8559.1|8562.2|8559.3|8562.4|8559.3|8562.1|8559|17
1652134940000|2022-05-09 22:22:20|8562.3|8559.2|8562.4|8559.7|8562.6|8559.7|8562.3|8559.2|11
1652134950000|2022-05-09 22:22:30|8562.5|8559.6|8562.7|8559.4|8562.8|8560.3|8561.8|8559.3|16
1652134960000|2022-05-09 22:22:40|8562.8|8559.6|8562.6|8559.6|8562.8|8559.6|8562.6|8559.4|11
1652134970000|2022-05-09 22:22:50|8562.4|8559.7|8562.4|8559.6|8563.2|8560.4|8562.4|8559.6|36
1652134980000|2022-05-09 22:23:00|8562.9|8560.2|8562.9|8560.1|8563|8560.2|8562.3|8559.5|28
1652134990000|2022-05-09 22:23:10|8562.3|8560.2|8562|8560.5|8562.9|8560.5|8562|8559.6|22
1652135000000|2022-05-09 22:23:20|8562.3|8559.6|8562.7|8559.9|8563|8560.6|8562|8559.5|28
1652135010000|2022-05-09 22:23:30|8562.6|8560|8563|8559.6|8563|8560.1|8562.5|8559.6|14
1652135020000|2022-05-09 22:23:40|8562.9|8559.7|8562.7|8560.1|8563|8560.2|8562.6|8559.6|13
1652135030000|2022-05-09 22:23:50|8562.8|8559.6|8562.8|8559.8|8562.9|8560|8562.5|8559.6|10
1652135040000|2022-05-09 22:24:00|8562.7|8559.9|8562.7|8559.9|8563|8559.9|8562.7|8559.5|9
1652135050000|2022-05-09 22:24:10|8562.8|8559.7|8563|8559.7|8563.2|8559.8|8562.8|8559.4|9
1652135060000|2022-05-09 22:24:20|8562.9|8559.8|8562.9|8559.7|8563.2|8560|8562.6|8559.3|26
1652135070000|2022-05-09 22:24:30|8562.8|8559.9|8562.8|8559.5|8562.9|8560.4|8561.8|8559.3|22
1652135080000|2022-05-09 22:24:40|8562.6|8559.7|8561.7|8560.2|8562.9|8560.4|8561.5|8559.4|24
1652135090000|2022-05-09 22:24:50|8562.1|8559.8|8562.5|8559.7|8562.5|8559.8|8562|8559.2|14
1652135100000|2022-05-09 22:25:00|8562.4|8559.6|8562.5|8559.8|8563|8559.9|8562.2|8559.6|20
1652135110000|2022-05-09 22:25:10|8562.6|8559.7|8562.8|8559.3|8562.9|8560|8562.5|8559.2|13
1652135120000|2022-05-09 22:25:20|8562.7|8559.5|8563.5|8559.9|8563.5|8560.5|8562.7|8559.3|25
1652135130000|2022-05-09 22:25:30|8563.2|8560.2|8563.2|8560.4|8563.6|8560.5|8563.2|8560.1|11
1652135140000|2022-05-09 22:25:40|8563.3|8560.3|8564.1|8561.1|8564.4|8561.3|8563.2|8560.3|34
1652135150000|2022-05-09 22:25:50|8564|8560.9|8564.3|8560.7|8564.4|8561.2|8563.9|8560.6|11
1652135160000|2022-05-09 22:26:00|8564.2|8560.9|8564.1|8560.9|8564.2|8561.1|8564|8560.8|9
1652135170000|2022-05-09 22:26:10|8564|8561|8564|8561|8564.2|8561|8564|8560.8|7
1652135180000|2022-05-09 22:26:20|8563.9|8561.1|8564|8561|8564.1|8561.1|8563.8|8560.9|7
1652135190000|2022-05-09 22:26:30|8563.8|8561.2|8563.2|8561.7|8564|8561.8|8563.2|8561|9
1652135200000|2022-05-09 22:26:40|8563.3|8561.8|8563.8|8561|8563.9|8561.8|8563.2|8561|11
1652135210000|2022-05-09 22:26:50|8563.7|8561.1|8563.6|8561.1|8563.7|8561.2|8563.5|8561.1|7
1652135220000|2022-05-09 22:27:00|8563.9|8561.2|8563.6|8561|8564|8561.2|8563.5|8560.7|9
1652135230000|2022-05-09 22:27:10|8563.8|8560.9|8563.7|8561|8563.8|8561|8563.5|8560.9|9
1652135240000|2022-05-09 22:27:20|8563.6|8561.1|8563.4|8561|8563.8|8561.1|8563.4|8561|21
1652135250000|2022-05-09 22:27:30|8563.3|8560.9|8562.7|8560.3|8563.3|8560.9|8562.7|8560.2|20
1652135260000|2022-05-09 22:27:40|8562.8|8560.4|8563|8560.5|8563.3|8560.6|8562.8|8560.4|12
1652135270000|2022-05-09 22:27:50|8563.2|8560.6|8562.4|8560.1|8563.5|8560.6|8561.9|8559.9|16
1652135280000|2022-05-09 22:28:00|8561.9|8560.4|8562.4|8559.7|8562.6|8560.5|8561.9|8559.4|16
1652135290000|2022-05-09 22:28:10|8562.7|8560|8562.2|8559.8|8562.7|8560|8562.1|8559.8|7
1652135300000|2022-05-09 22:28:20|8562.3|8559.7|8562.2|8559.7|8562.4|8559.8|8562.1|8559.7|8
1652135310000|2022-05-09 22:28:30|8562.4|8559.6|8562.5|8559.9|8562.6|8560|8562.4|8559.6|7
1652135320000|2022-05-09 22:28:40|8562.7|8559.5|8562.5|8559.7|8562.7|8559.8|8562.3|8559.5|10
1652135330000|2022-05-09 22:28:50|8562.7|8559.5|8562.6|8559.9|8562.7|8560|8562.4|8559.5|10
1652135340000|2022-05-09 22:29:00|8562.8|8559.7|8562.3|8559.5|8562.8|8559.8|8562|8559.3|17
1652135350000|2022-05-09 22:29:10|8562.2|8559.4|8562.5|8560.2|8562.9|8560.2|8562.2|8559.2|21
1652135360000|2022-05-09 22:29:20|8562.8|8560.1|8562.7|8560.3|8562.8|8560.3|8562.2|8560|10
1652135370000|2022-05-09 22:29:30|8562.8|8560.2|8562.7|8560.1|8562.8|8560.3|8562.4|8560|13
1652135380000|2022-05-09 22:29:40|8562.6|8560|8562.7|8560.3|8562.8|8560.3|8562.6|8560|7
1652135390000|2022-05-09 22:29:50|8563|8560|8562.8|8560.1|8563|8560.1|8562.8|8560|3
1652135400000|2022-05-09 22:30:00|8562.6|8560|8562.1|8559.6|8562.8|8560.1|8561.9|8559.5|30
1652135410000|2022-05-09 22:30:10|8561.9|8559.7|8562.9|8560.5|8563.2|8561.1|8561.9|8559.7|31
1652135420000|2022-05-09 22:30:20|8562.8|8560.6|8562.3|8560.8|8562.9|8560.8|8562.2|8560.3|20
1652135430000|2022-05-09 22:30:30|8562.2|8560.7|8563|8560.5|8563|8561|8562.2|8560.2|21
1652135440000|2022-05-09 22:30:40|8562.9|8560.6|8562.9|8560.6|8563.1|8560.8|8562.3|8560.4|20
1652135450000|2022-05-09 22:30:50|8563|8560.7|8562.7|8560.5|8563|8560.7|8562.7|8560.4|13
1652135460000|2022-05-09 22:31:00|8562.4|8560.9|8562.7|8560.4|8562.8|8560.9|8561.9|8560.1|26
1652135470000|2022-05-09 22:31:10|8562.8|8560.5|8562.3|8560.8|8562.8|8560.9|8562.3|8560.4|22
1652135480000|2022-05-09 22:31:20|8562.4|8560.9|8562.8|8560.4|8562.8|8560.9|8562.3|8560.4|3
1652135490000|2022-05-09 22:31:30|8562.7|8560.5|8562.8|8560.5|8562.8|8560.5|8562.7|8560.2|4
1652135500000|2022-05-09 22:31:40|8562.4|8560.6|8562.3|8560.8|8562.8|8560.9|8562.2|8560.4|14
1652135510000|2022-05-09 22:31:50|8562.2|8560.7|8562.3|8560.8|8562.8|8561|8562.1|8560.5|20
1652135520000|2022-05-09 22:32:00|8562.2|8560.7|8562.7|8560.5|8562.9|8561|8562|8560.3|27
1652135530000|2022-05-09 22:32:10|8562.8|8560.4|8562.8|8560.4|8562.9|8560.9|8562.2|8560.4|16
1652135540000|2022-05-09 22:32:20|8563|8560.5|8563|8560.4|8563|8560.5|8562.8|8560.4|7
1652135550000|2022-05-09 22:32:30|8562.9|8560.3|8562.7|8560.5|8563|8560.9|8562.3|8560.3|10
1652135560000|2022-05-09 22:32:40|8562.8|8560.4|8562.7|8560.5|8562.9|8560.5|8562.7|8560.4|6
1652135570000|2022-05-09 22:32:50|8562.3|8560.3|8562.7|8560.5|8562.9|8560.8|8562.3|8560.3|8
1652135580000|2022-05-09 22:33:00|8562.6|8560.3|8562.8|8560.5|8563|8560.5|8562.6|8560.3|5
1652135590000|2022-05-09 22:33:10|8562.7|8560.2|8562.7|8560.4|8563|8560.5|8562.7|8560.2|11
1652135600000|2022-05-09 22:33:20|8562.6|8560.8|8562.8|8560.4|8562.8|8560.8|8562.3|8560.3|15
1652135610000|2022-05-09 22:33:30|8562.4|8560.5|8562.8|8560.4|8562.9|8560.9|8562.4|8560.4|6
1652135620000|2022-05-09 22:33:40|8562.7|8560.5|8562.8|8560.6|8562.8|8560.6|8562.7|8560.4|5
1652135630000|2022-05-09 22:33:50|8562.4|8560.9|8562.8|8560.4|8562.8|8560.9|8562.3|8560.3|9
1652135640000|2022-05-09 22:34:00|8562.4|8560.9|8562.3|8560.8|8563|8560.9|8562.1|8560.2|14
1652135650000|2022-05-09 22:34:10|8562.4|8560.9|8563|8560.5|8563.2|8561.1|8562.2|8560.3|20
1652135660000|2022-05-09 22:34:20|8562.9|8560.6|8562.9|8560.7|8563|8561|8562.4|8560.5|16
1652135670000|2022-05-09 22:34:30|8562.5|8561|8562.7|8561.2|8563.7|8561.3|8562.5|8560.6|23
1652135680000|2022-05-09 22:34:40|8562.8|8561.3|8563.1|8560.8|8563.5|8561.3|8562.8|8560.6|7
1652135690000|2022-05-09 22:34:50|8563.2|8560.9|8563.3|8560.8|8563.4|8560.9|8563.2|8560.8|7
1652135700000|2022-05-09 22:35:00|8563.2|8560.9|8562.6|8561.1|8563.5|8561.2|8562.6|8560.3|26
1652135710000|2022-05-09 22:35:10|8562.5|8561|8563|8560.7|8563|8561.1|8562.4|8560.5|27
1652135720000|2022-05-09 22:35:20|8562.6|8561.1|8563.3|8560.9|8563.4|8561.1|8562.6|8560.8|14
1652135730000|2022-05-09 22:35:30|8563.2|8560.8|8563.3|8560.8|8563.3|8561.3|8562.7|8560.8|21
1652135740000|2022-05-09 22:35:40|8563.2|8560.9|8562.9|8560.4|8563.3|8560.9|8562.3|8559.4|17
1652135750000|2022-05-09 22:35:50|8563|8560.5|8562.9|8560.3|8563|8560.5|8562.7|8560.1|13
1652135760000|2022-05-09 22:36:00|8563.1|8560.4|8562.9|8560.4|8563.2|8560.9|8562.3|8560.1|20
1652135770000|2022-05-09 22:36:10|8562.8|8560.5|8562.9|8560.3|8562.9|8560.5|8562.7|8560.1|6
1652135780000|2022-05-09 22:36:20|8562.6|8560.4|8562.8|8560.3|8562.8|8560.4|8562.5|8560.1|10
1652135790000|2022-05-09 22:36:30|8562.9|8560.4|8562.7|8560.4|8562.9|8560.4|8562.6|8560.2|7
1652135800000|2022-05-09 22:36:40|8562.8|8560.2|8562.8|8560.2|8562.8|8560.5|8562.6|8560.1|8
1652135810000|2022-05-09 22:36:50|8562.7|8560.3|8562.9|8560.2|8563|8560.3|8562.7|8560.1|7
1652135820000|2022-05-09 22:37:00|8562.8|8560.1|8562.2|8559.9|8562.9|8560.3|8562.2|8559.7|17
1652135830000|2022-05-09 22:37:10|8561.6|8560.1|8562.3|8559.9|8562.5|8560.1|8561.6|8559.8|21
1652135840000|2022-05-09 22:37:20|8562.4|8559.8|8562.6|8560.4|8562.8|8560.8|8562.1|8559.8|25
1652135850000|2022-05-09 22:37:30|8562.7|8560.3|8562.5|8560.3|8562.7|8560.7|8562.1|8560.2|29
1652135860000|2022-05-09 22:37:40|8562.6|8560.2|8562.8|8560.2|8563|8560.3|8562.6|8560.1|21
1652135870000|2022-05-09 22:37:50|8562.3|8560.3|8561.7|8560.2|8562.4|8560.3|8561.5|8559.8|22
1652135880000|2022-05-09 22:38:00|8561.6|8560.1|8562.1|8559.8|8562.2|8560.2|8561.6|8559.7|18
1652135890000|2022-05-09 22:38:10|8562|8560.2|8561.7|8560.2|8562.1|8560.2|8561.7|8560.2|5
1652135900000|2022-05-09 22:38:20|8561.8|8560.3|8562.3|8559.9|8562.4|8560.3|8561.8|8559.8|14
1652135910000|2022-05-09 22:38:30|8562.2|8560|8561.8|8559.5|8562.3|8560.3|8561.4|8559.4|21
1652135920000|2022-05-09 22:38:40|8562|8559.3|8562.3|8559.4|8562.4|8559.6|8561.9|8559.3|13
1652135930000|2022-05-09 22:38:50|8562.2|8559.2|8561.9|8559.5|8562.2|8559.6|8561.9|8559.2|6
1652135940000|2022-05-09 22:39:00|8562|8559.4|8561.4|8559.9|8562|8559.9|8561.3|8559.4|12
1652135950000|2022-05-09 22:39:10|8561.8|8559.5|8561.8|8559.6|8561.9|8559.6|8561.7|8559.4|12
1652135960000|2022-05-09 22:39:20|8561.9|8559.5|8561.9|8559.5|8562.1|8559.6|8561.8|8559.4|19
1652135970000|2022-05-09 22:39:30|8561.7|8559.4|8561.8|8559.5|8561.9|8560|8561.2|8559.4|17
1652135980000|2022-05-09 22:39:40|8561.4|8559.9|8561.4|8559.9|8561.8|8560|8561.4|8559.6|7
1652135990000|2022-05-09 22:39:50|8561.5|8560|8561.4|8559.9|8561.8|8560|8561.4|8559.6|3
1652136000000|2022-05-09 22:40:00|8561.3|8559.8|8561.4|8559.9|8561.4|8559.9|8561.3|8559.8|6
1652136020000|2022-05-09 22:40:20|8561.5|8560|8562|8559.6|8562.2|8560.1|8561.4|8559.5|19
1652136030000|2022-05-09 22:40:30|8561.9|8559.7|8561.5|8560|8562|8560.1|8561.5|8559.5|11
1652136040000|2022-05-09 22:40:40|8562|8559.7|8562|8559.8|8562.1|8560.1|8561.6|8559.6|14
1652136050000|2022-05-09 22:40:50|8561.6|8560.1|8561.6|8560.1|8561.6|8560.1|8561.6|8560.1|1
1652136060000|2022-05-09 22:41:00|8561.7|8560.2|8561.6|8560.1|8561.7|8560.2|8561.5|8560|10
1652136070000|2022-05-09 22:41:10|8561.5|8560|8561.8|8560.3|8562.2|8560.4|8561.5|8559.8|14
1652136080000|2022-05-09 22:41:20|8562.3|8559.9|8562|8560.5|8562.4|8560.6|8561.8|8559.9|19
1652136090000|2022-05-09 22:41:30|8562.4|8560.2|8561.8|8560.3|8562.4|8560.5|8561.8|8560.1|7
1652136100000|2022-05-09 22:41:40|8561.9|8560.4|8562.3|8560.1|8562.4|8560.4|8561.9|8560|9
1652136110000|2022-05-09 22:41:50|8562.4|8560.4|8561.8|8560.3|8562.4|8560.4|8561.8|8559.9|15
1652136120000|2022-05-09 22:42:00|8562.2|8560|8562.3|8559.9|8562.4|8560.4|8561.5|8559.7|27
1652136130000|2022-05-09 22:42:10|8561.7|8559.8|8562.1|8559.6|8562.4|8560.3|8561.5|8559.4|38
1652136140000|2022-05-09 22:42:20|8562.4|8559.4|8562.1|8559.7|8562.4|8560.1|8561.6|8559.4|24
1652136150000|2022-05-09 22:42:30|8562.2|8559.6|8562.2|8559.8|8562.2|8559.9|8562|8559.6|16
1652136160000|2022-05-09 22:42:40|8561.6|8560.1|8561.5|8560|8562|8560.1|8561.4|8559.8|18
1652136170000|2022-05-09 22:42:50|8561.4|8559.9|8561.7|8560.2|8562.3|8560.2|8561.4|8559.5|20
1652136180000|2022-05-09 22:43:00|8562.1|8559.9|8561.9|8559.6|8562.1|8560.2|8561.5|8559.6|15
1652136190000|2022-05-09 22:43:10|8562|8559.7|8561.6|8560.1|8562|8560.2|8561.5|8559.6|22
1652136200000|2022-05-09 22:43:20|8561.5|8560|8562.4|8560.9|8563.1|8561|8561.5|8560|19
1652136210000|2022-05-09 22:43:30|8562.3|8560.8|8562.3|8560.8|8562.3|8560.8|8562.3|8560.8|1
1652136220000|2022-05-09 22:43:40|8562.4|8560.9|8562.5|8561|8562.5|8561|8562.3|8560.8|4
1652136230000|2022-05-09 22:43:50|8562.4|8560.9|8562.4|8560.9|8562.5|8561|8562.4|8560.9|3
1652136240000|2022-05-09 22:44:00|8562.2|8560.7|8563|8560.8|8563.2|8561.2|8562.2|8560.4|30
1652136250000|2022-05-09 22:44:10|8562.5|8560.7|8563.5|8561.3|8563.7|8561.8|8562.5|8560.7|22
1652136260000|2022-05-09 22:44:20|8563.2|8561.7|8563.5|8561.1|8563.7|8561.7|8563.2|8561|6
1652136270000|2022-05-09 22:44:30|8563.7|8561.2|8563.6|8561.2|8563.7|8561.2|8563.5|8561|9
1652136280000|2022-05-09 22:44:40|8563.5|8561.3|8563.6|8561.1|8563.6|8561.3|8563.5|8561|7
1652136290000|2022-05-09 22:44:50|8563.5|8560.8|8563.6|8561.2|8564|8561.3|8563.5|8560.8|5
1652136300000|2022-05-09 22:45:00|8563.5|8561.3|8562.7|8561.2|8563.6|8561.3|8562.7|8560.6|21
1652136310000|2022-05-09 22:45:10|8562.8|8561.3|8562.9|8561.4|8563|8561.5|8562.7|8561.2|7
1652136320000|2022-05-09 22:45:20|8562.8|8561.3|8563.2|8560.8|8563.2|8561.3|8562.8|8560.8|6
1652136330000|2022-05-09 22:45:30|8563.1|8560.9|8563.3|8560.9|8563.3|8561|8563.1|8560.8|8
1652136340000|2022-05-09 22:45:40|8563.2|8560.7|8563.3|8560.9|8563.4|8561.5|8562.7|8560.7|12
1652136350000|2022-05-09 22:45:50|8562.8|8561|8562.8|8561.3|8562.8|8561.3|8562.8|8561|2
1652136360000|2022-05-09 22:46:00|8563.3|8560.8|8563|8561.5|8563.5|8561.5|8562.7|8560.8|11
1652136370000|2022-05-09 22:46:10|8563.5|8561|8563|8561.5|8563.5|8561.5|8562.9|8561|7
1652136380000|2022-05-09 22:46:20|8563.3|8560.8|8563.4|8561.2|8563.4|8561.6|8562.9|8560.8|21
1652136390000|2022-05-09 22:46:30|8563.5|8561.3|8563.1|8561.6|8563.6|8561.6|8563|8561|19
1652136400000|2022-05-09 22:46:40|8563|8561.5|8563.1|8561.6|8564.4|8562|8563|8561.1|19
1652136410000|2022-05-09 22:46:50|8563|8561.5|8562.8|8561.3|8563.4|8561.5|8562.7|8560.9|15
1652136420000|2022-05-09 22:47:00|8562.7|8561.2|8562.8|8561.3|8563.3|8561.5|8562.7|8560.9|9
1652136430000|2022-05-09 22:47:10|8562.9|8561.4|8562.7|8561.2|8563.3|8561.4|8562.5|8560.6|17
1652136440000|2022-05-09 22:47:20|8563.2|8560.7|8562.9|8560.7|8563.2|8561.1|8562.5|8560.5|16
1652136450000|2022-05-09 22:47:30|8563|8560.6|8562.9|8560.5|8563|8561|8562.5|8560.5|7
1652136460000|2022-05-09 22:47:40|8562.5|8560.6|8562.9|8560.6|8562.9|8561|8562.5|8560.4|8
1652136470000|2022-05-09 22:47:50|8563|8560.7|8563.3|8560.7|8563.3|8561.2|8562.7|8560.6|9
1652136480000|2022-05-09 22:48:00|8563|8560.8|8562.5|8561|8563.7|8561.3|8562.4|8560.3|28
1652136490000|2022-05-09 22:48:10|8562.9|8560.7|8562.9|8560.5|8562.9|8561.1|8562.5|8560.5|17
1652136500000|2022-05-09 22:48:20|8563|8560.7|8562.9|8560.4|8563|8561.1|8562.5|8560.4|10
1652136510000|2022-05-09 22:48:30|8562.7|8560.8|8562.7|8560.4|8562.8|8560.8|8562.2|8560.4|11
1652136520000|2022-05-09 22:48:40|8562.9|8560.5|8562.7|8560.4|8562.9|8560.5|8562.7|8560.3|13
1652136530000|2022-05-09 22:48:50|8562.6|8560.3|8562.3|8560.8|8562.7|8560.8|8562.2|8560.3|8
1652136540000|2022-05-09 22:49:00|8562.7|8560.1|8563|8560.6|8563|8561|8562.5|8560.1|18
1652136550000|2022-05-09 22:49:10|8563.1|8560.5|8562.8|8560.6|8563.1|8561.1|8562.4|8560.5|20
1652136560000|2022-05-09 22:49:20|8562.4|8560.9|8562.3|8560.8|8562.5|8561|8562.2|8560.7|13
1652136570000|2022-05-09 22:49:30|8562.7|8560.4|8562.4|8560.9|8562.7|8560.9|8562.3|8560.4|5
1652136580000|2022-05-09 22:49:40|8562.9|8560.6|8562.9|8561.4|8563.5|8561.6|8562.4|8560.6|11
1652136590000|2022-05-09 22:49:50|8563.4|8561.1|8563.1|8561.6|8563.4|8561.7|8562.9|8561.1|6
1652136600000|2022-05-09 22:50:00|8563.5|8561|8563.4|8561.2|8563.5|8561.5|8563|8561|15
1652136610000|2022-05-09 22:50:10|8563.1|8561.6|8563.5|8562|8564|8562.2|8563|8561.2|19
1652136620000|2022-05-09 22:50:20|8563.4|8561.9|8563.8|8561.6|8563.9|8562|8563.4|8561.5|5
1652136630000|2022-05-09 22:50:30|8563.4|8561.9|8563.5|8562|8563.7|8562|8563.4|8561.5|4
1652136640000|2022-05-09 22:50:40|8563.4|8561.9|8563.4|8561.9|8563.8|8561.9|8563.3|8561.4|14
1652136650000|2022-05-09 22:50:50|8563.8|8561.3|8563.5|8561.2|8564.2|8561.4|8563.4|8560.8|10
1652136660000|2022-05-09 22:51:00|8563.7|8561.1|8563.9|8561.5|8563.9|8561.9|8563.3|8560.9|27
1652136670000|2022-05-09 22:51:10|8563.8|8561.6|8563.8|8562.3|8564.6|8562.7|8563.3|8561.5|34
1652136680000|2022-05-09 22:51:20|8563.7|8562.2|8563.8|8562.3|8564.3|8562.4|8563.7|8561.9|10
1652136690000|2022-05-09 22:51:30|8564.1|8561.8|8563.7|8562.2|8564.3|8562.3|8563.7|8561.7|16
1652136700000|2022-05-09 22:51:40|8564.5|8562.1|8563.9|8562.4|8564.5|8562.5|8563.7|8561.8|25
1652136710000|2022-05-09 22:51:50|8564.3|8562|8563.7|8562.2|8564.4|8562.4|8563.7|8561.9|13
1652136720000|2022-05-09 22:52:00|8564.2|8561.8|8564.4|8562.1|8564.9|8562.8|8563.8|8561.8|14
1652136730000|2022-05-09 22:52:10|8563.9|8562.4|8563.9|8562.4|8564.6|8562.4|8563.7|8561.8|16
1652136740000|2022-05-09 22:52:20|8563.8|8562.3|8564.2|8561.9|8564.2|8562.3|8563.7|8561.9|4
1652136750000|2022-05-09 22:52:30|8563.8|8562.3|8563.9|8562.4|8564.3|8562.5|8563.8|8561.9|8
1652136760000|2022-05-09 22:52:40|8564.6|8562.3|8564.6|8562.4|8564.7|8562.8|8564.2|8562.2|20
1652136770000|2022-05-09 22:52:50|8564.3|8562.8|8564.7|8562.4|8564.8|8562.8|8564.3|8562.2|7
1652136780000|2022-05-09 22:53:00|8564.3|8562.3|8564.6|8562.4|8564.7|8562.8|8564.2|8562.2|8
1652136790000|2022-05-09 22:53:10|8564.7|8562.2|8565.2|8562.9|8565.2|8563.3|8564.2|8562.2|14
1652136800000|2022-05-09 22:53:20|8565.3|8563.3|8564.7|8563.2|8565.4|8563.3|8564.7|8562.8|9
1652136810000|2022-05-09 22:53:30|8565.4|8562.5|8564.7|8563.2|8565.4|8563.2|8564.7|8562.5|7
1652136820000|2022-05-09 22:53:40|8565.1|8562.8|8565.1|8562.9|8565.3|8563.3|8564.7|8562.6|15
1652136830000|2022-05-09 22:53:50|8565|8562.1|8565.1|8562.7|8565.2|8563.3|8564.7|8562.1|12
1652136840000|2022-05-09 22:54:00|8565|8562.8|8565.1|8562.8|8565.2|8563.3|8564.6|8562.7|14
1652136850000|2022-05-09 22:54:10|8565.2|8562.7|8565.1|8562.8|8565.2|8562.8|8565.1|8562.6|5
1652136860000|2022-05-09 22:54:20|8565.2|8562.6|8565.1|8562.8|8565.2|8562.9|8565|8562.6|7
1652136870000|2022-05-09 22:54:30|8565.2|8562.7|8565.1|8562.5|8565.2|8562.7|8565.1|8562.5|8
1652136880000|2022-05-09 22:54:40|8565.2|8562.4|8564.9|8562.6|8565.2|8563.2|8564.6|8562.3|10
1652136890000|2022-05-09 22:54:50|8565.1|8562.5|8565.1|8562.7|8565.2|8562.7|8565|8562.5|12
1652136900000|2022-05-09 22:55:00|8565.3|8562.5|8564.7|8563.2|8565.3|8563.2|8564.7|8562.5|11
1652136910000|2022-05-09 22:55:10|8565.4|8562.4|8564.7|8563.2|8565.4|8563.2|8564.7|8562.4|9
1652136920000|2022-05-09 22:55:20|8565.7|8562.2|8565|8562.7|8565.7|8562.8|8565|8562.2|6
1652136930000|2022-05-09 22:55:30|8565.2|8562.5|8565.1|8563.6|8565.6|8563.6|8564.9|8562.5|20
1652136940000|2022-05-09 22:55:40|8565.6|8563.1|8565.4|8563|8565.7|8563.6|8565|8563|9
1652136950000|2022-05-09 22:55:50|8565.3|8563.1|8565|8563.5|8565.8|8563.8|8564.8|8562.8|16
1652136960000|2022-05-09 22:56:00|8565.4|8563.1|8565.4|8563.9|8565.9|8564.2|8565.1|8563|20
1652136970000|2022-05-09 22:56:10|8565.5|8564|8564.7|8563.2|8565.6|8564.1|8564.7|8562.7|12
1652136980000|2022-05-09 22:56:20|8564.6|8563.1|8564.7|8563.2|8565|8563.2|8564.6|8562.8|7
1652136990000|2022-05-09 22:56:30|8565.1|8562.8|8564.7|8563.2|8565.2|8563.2|8564.6|8562.7|12
1652137000000|2022-05-09 22:56:40|8565.1|8562.7|8564.5|8563|8565.1|8563.1|8564.4|8562.1|17
1652137010000|2022-05-09 22:56:50|8564.6|8563.1|8564.3|8562.8|8565.1|8563.1|8564.3|8562.5|6
1652137020000|2022-05-09 22:57:00|8564.4|8562.9|8564.4|8562.9|8564.9|8562.9|8564.3|8562.4|9
1652137030000|2022-05-09 22:57:10|8564.8|8562.6|8564.5|8563|8564.9|8563|8564.3|8562.5|15
1652137040000|2022-05-09 22:57:20|8564.4|8562.9|8564.4|8562.9|8564.4|8562.9|8564.4|8562.9|1
1652137050000|2022-05-09 22:57:30|8564.9|8562.5|8564.5|8563|8564.9|8563|8564.5|8562.5|4
1652137060000|2022-05-09 22:57:40|8565|8562.5|8564.5|8563|8565|8563|8564.4|8562.5|5
1652137070000|2022-05-09 22:57:50|8564.4|8562.9|8564.4|8562.9|8565|8563.1|8564.3|8562.5|14
1652137080000|2022-05-09 22:58:00|8564.3|8562.8|8564.8|8562.3|8564.8|8562.9|8564|8562.3|16
1652137090000|2022-05-09 22:58:10|8564.7|8562.4|8564.1|8562.6|8564.7|8562.8|8564|8562.2|10
1652137100000|2022-05-09 22:58:20|8564|8562.5|8564.2|8562.7|8564.7|8562.7|8563.9|8562.1|11
1652137110000|2022-05-09 22:58:30|8564.6|8562.4|8564.8|8562.6|8565|8562.8|8564.2|8562.1|14
1652137120000|2022-05-09 22:58:40|8564.7|8562.4|8564.7|8562.4|8564.9|8562.8|8564.3|8562.2|5
1652137130000|2022-05-09 22:58:50|8564.4|8562.9|8564.3|8562.8|8564.8|8562.9|8564.3|8562.3|8
1652137140000|2022-05-09 22:59:00|8564.8|8562.3|8564.3|8562.8|8564.8|8562.8|8564.3|8562.3|3
1652137150000|2022-05-09 22:59:10|8564.2|8562.7|8564.3|8562.1|8564.6|8562.7|8563.7|8561.9|21
1652137160000|2022-05-09 22:59:20|8564|8562.5|8564|8562.5|8564.3|8562.5|8563.8|8562|10
1652137170000|2022-05-09 22:59:30|8564.2|8561.9|8563|8561.5|8564.2|8562.4|8563|8561.3|18
1652137180000|2022-05-09 22:59:40|8563.1|8561.6|8562.9|8561.4|8563.2|8561.7|8562.9|8561.4|9
1652137190000|2022-05-09 22:59:50|8562.8|8561.3|8563|8561.5|8563|8561.5|8562.8|8561.3|5
1652137200000|2022-05-09 23:00:00|8563.4|8561.1|8562.8|8561.3|8563.4|8561.7|8562.7|8561.1|24
1652137210000|2022-05-09 23:00:10|8562.9|8561.4|8563.5|8562|8563.6|8562.1|8562.8|8561.3|19
1652137220000|2022-05-09 23:00:20|8563.6|8562.1|8563.6|8562.1|8563.7|8562.2|8563.5|8562|9
1652137230000|2022-05-09 23:00:30|8563.7|8562.2|8563.6|8562.1|8563.7|8562.2|8563.6|8562.1|2
1652137240000|2022-05-09 23:00:40|8563.5|8562|8563.4|8561.9|8563.8|8562.2|8563.3|8561.5|15
1652137250000|2022-05-09 23:00:50|8563.9|8561.3|8563.5|8562|8563.9|8562.1|8563.4|8561.3|8
1652137260000|2022-05-09 23:01:00|8563.6|8562.1|8563.5|8562|8564.1|8562.2|8563.5|8561.8|11
1652137270000|2022-05-09 23:01:10|8563.6|8562.1|8563.6|8562.1|8563.6|8562.1|8563.5|8562|5
1652137280000|2022-05-09 23:01:20|8563.5|8562|8563.4|8561.9|8563.6|8562.1|8563.4|8561.9|9
1652137290000|2022-05-09 23:01:30|8563.5|8562|8563.4|8561.9|8563.7|8562.2|8563.3|8561.8|18
1652137300000|2022-05-09 23:01:40|8563.3|8561.8|8563.3|8561.8|8563.4|8561.9|8563.3|8561.8|5
1652137310000|2022-05-09 23:01:50|8563.4|8561.9|8563.6|8562.1|8563.6|8562.1|8563.4|8561.9|7
1652137320000|2022-05-09 23:02:00|8563.5|8562|8564|8562.5|8564.3|8562.6|8563.5|8562|17
1652137330000|2022-05-09 23:02:10|8564.2|8562.7|8564.3|8562.8|8564.6|8563.1|8564.2|8562.7|23
1652137340000|2022-05-09 23:02:20|8564.2|8562.7|8563.9|8562.4|8564.3|8562.8|8563.8|8562.3|12
1652137350000|2022-05-09 23:02:30|8563.8|8562.3|8564|8562.5|8564.2|8562.7|8563.8|8562.3|9
1652137360000|2022-05-09 23:02:40|8563.9|8562.4|8564|8562.5|8564.2|8562.7|8563.9|8562.4|6
1652137370000|2022-05-09 23:02:50|8564.1|8562.6|8564.3|8562.8|8564.3|8562.8|8564|8562.5|7
1652137380000|2022-05-09 23:03:00|8564.2|8562.7|8564.1|8562.6|8564.2|8562.7|8564.1|8562.6|4
1652137390000|2022-05-09 23:03:10|8564.2|8562.7|8564.2|8562.7|8564.2|8562.7|8564.2|8562.7|1
1652137400000|2022-05-09 23:03:20|8564.3|8562.8|8564.2|8562.7|8564.3|8562.8|8564.2|8562.7|6
1652137410000|2022-05-09 23:03:30|8564.3|8562.8|8564.3|8562.8|8564.3|8562.8|8564.3|8562.8|1
1652137420000|2022-05-09 23:03:40|8564.2|8562.7|8564.2|8562.7|8564.3|8562.8|8564.2|8562.7|3
1652137430000|2022-05-09 23:03:50|8564.3|8562.8|8564.4|8562.9|8564.4|8562.9|8564.1|8562.6|7
1652137440000|2022-05-09 23:04:00|8564.2|8562.7|8564.4|8562.9|8564.6|8563.1|8564.2|8562.7|14
1652137450000|2022-05-09 23:04:10|8564.5|8563|8564.7|8563.2|8564.7|8563.2|8564.5|8563|5
1652137460000|2022-05-09 23:04:20|8564.6|8563.1|8564.3|8562.8|8564.7|8563.2|8564.1|8562.6|17
1652137470000|2022-05-09 23:04:30|8564.2|8562.7|8564.1|8562.6|8564.4|8562.9|8563.8|8562.3|15
1652137480000|2022-05-09 23:04:40|8563.9|8562.4|8564.1|8562.6|8564.1|8562.6|8563.9|8562.4|3
1652137490000|2022-05-09 23:04:50|8564.3|8562.8|8564.1|8562.6|8564.3|8562.8|8564.1|8562.6|4
1652137500000|2022-05-09 23:05:00|8564.3|8562.8|8564.2|8562.7|8564.4|8562.9|8564.2|8562.7|4
1652137510000|2022-05-09 23:05:10|8564.3|8562.8|8564.5|8562.2|8564.5|8562.9|8563.9|8562.2|11
1652137520000|2022-05-09 23:05:20|8563.9|8562.4|8564.2|8562.7|8564.2|8562.7|8563.9|8562.4|10
1652137530000|2022-05-09 23:05:30|8564.1|8562.6|8564.1|8562.6|8564.2|8562.7|8564.1|8562.6|9
1652137540000|2022-05-09 23:05:40|8564.2|8562.7|8564.3|8562.8|8564.4|8562.9|8564.1|8562.6|16
1652137550000|2022-05-09 23:05:50|8564.4|8562.9|8564.5|8563|8564.5|8563|8564.3|8562.8|5
1652137560000|2022-05-09 23:06:00|8564.4|8562.9|8564.3|8562.8|8564.5|8563|8564.1|8562.6|16
1652137570000|2022-05-09 23:06:10|8564.4|8562.9|8564.3|8562.8|8564.5|8563|8564.3|8562.8|4
1652137580000|2022-05-09 23:06:20|8564.2|8562.7|8563.9|8562.4|8564.5|8563|8563.9|8562.4|9
1652137590000|2022-05-09 23:06:30|8564|8562.5|8564.2|8562.7|8564.7|8562.8|8563.9|8562.2|11
1652137600000|2022-05-09 23:06:40|8564.3|8562.8|8563.9|8562.4|8564.4|8562.9|8563.9|8562.4|12
1652137610000|2022-05-09 23:06:50|8563.8|8562.3|8564.1|8562.6|8564.1|8562.6|8563.8|8562.3|10
1652137620000|2022-05-09 23:07:00|8564|8562.5|8564|8562.5|8564|8562.5|8563.9|8562.4|5
1652137630000|2022-05-09 23:07:10|8563.9|8562.4|8563.9|8562.4|8564|8562.5|8563.9|8562.4|3
1652137640000|2022-05-09 23:07:20|8564|8562.5|8564.1|8562.6|8564.1|8562.6|8564|8562.5|2
1652137650000|2022-05-09 23:07:30|8564|8562.5|8564|8562.5|8564.1|8562.6|8564|8562.5|9
1652137660000|2022-05-09 23:07:40|8564.1|8562.6|8564|8562.5|8564.1|8562.6|8564|8562.5|2
1652137670000|2022-05-09 23:07:50|8563.9|8562.4|8563.8|8562.3|8563.9|8562.4|8563.8|8562.3|2
1652137680000|2022-05-09 23:08:00|8563.6|8562.1|8563.8|8562.3|8563.8|8562.3|8563.6|8562.1|3
1652137690000|2022-05-09 23:08:10|8563.7|8562.2|8563.9|8562.4|8564|8562.5|8563.7|8562.2|10
1652137700000|2022-05-09 23:08:20|8564|8562.5|8563.7|8562.2|8564.1|8562.6|8563.6|8562.1|10
1652137710000|2022-05-09 23:08:30|8563.6|8562.1|8563.5|8562|8563.7|8562.2|8563.5|8562|7
1652137720000|2022-05-09 23:08:40|8563.6|8562.1|8563.7|8562.2|8563.7|8562.2|8563.5|8562|4
1652137730000|2022-05-09 23:08:50|8563.6|8562.1|8563.6|8562.1|8563.7|8562.2|8563.5|8562|5
1652137740000|2022-05-09 23:09:00|8563.5|8562|8563.6|8562.1|8563.6|8562.1|8563.5|8562|8
1652137750000|2022-05-09 23:09:10|8563.4|8561.9|8563.5|8562|8563.6|8562.1|8563.4|8561.9|8
1652137760000|2022-05-09 23:09:20|8563.6|8562.1|8563.3|8561.8|8563.6|8562.1|8563.3|8561.8|8
1652137770000|2022-05-09 23:09:30|8563.5|8562|8563.1|8561.6|8563.5|8562|8563|8561.5|13
1652137780000|2022-05-09 23:09:40|8563|8561.5|8563|8561.5|8563.1|8561.6|8562.9|8561.4|12
1652137790000|2022-05-09 23:09:50|8563.1|8561.6|8563.2|8561.7|8563.4|8561.9|8563|8561.5|10
1652137800000|2022-05-09 23:10:00|8562.9|8561.4|8563|8561.5|8563.2|8561.7|8562.8|8560.9|15
1652137810000|2022-05-09 23:10:10|8563.1|8561.6|8563.2|8561.7|8563.2|8561.7|8563|8561.5|4
1652137820000|2022-05-09 23:10:20|8563.3|8561.8|8563.2|8561.7|8563.3|8561.8|8563.2|8561.7|2
1652137830000|2022-05-09 23:10:30|8563.1|8561.6|8562.9|8561.4|8563.2|8561.7|8562.8|8561.3|18
1652137840000|2022-05-09 23:10:40|8563|8561.5|8562.9|8560.6|8563.1|8561.6|8562.5|8560.6|11
1652137850000|2022-05-09 23:10:50|8562.6|8561.1|8562.7|8561.2|8562.8|8561.3|8562.5|8561|14
1652137860000|2022-05-09 23:11:00|8562.8|8561.3|8563|8561.5|8563.1|8561.6|8562.7|8561.2|9
1652137870000|2022-05-09 23:11:10|8563.1|8561.6|8563.1|8561.6|8563.4|8561.7|8563|8561.2|6
1652137880000|2022-05-09 23:11:20|8563|8561.5|8563|8561.5|8563.3|8561.8|8562.9|8561.4|14
1652137890000|2022-05-09 23:11:30|8563.2|8561.7|8563.2|8561.7|8563.3|8561.8|8563.1|8561.6|19
1652137900000|2022-05-09 23:11:40|8563.1|8561.6|8563.3|8561.8|8563.3|8561.8|8563.1|8561.6|14
1652137910000|2022-05-09 23:11:50|8563.2|8561.7|8563.3|8561.8|8563.3|8561.8|8563.2|8561.7|6
1652137920000|2022-05-09 23:12:00|8563.2|8561.7|8563.2|8561.7|8563.4|8561.9|8563.1|8561.6|14
1652137930000|2022-05-09 23:12:10|8563.1|8561.6|8563.3|8561.8|8563.3|8561.8|8563.1|8561.6|3
1652137940000|2022-05-09 23:12:20|8563.2|8561.7|8562.9|8561.4|8563.3|8561.8|8562.9|8561.4|14
1652137950000|2022-05-09 23:12:30|8562.8|8561.3|8563|8561.5|8563.1|8561.6|8562.8|8561.3|20
1652137960000|2022-05-09 23:12:40|8563.1|8561.6|8563|8561.5|8563.1|8561.6|8563|8561.5|4
1652137970000|2022-05-09 23:12:50|8563.1|8561.6|8563.1|8561.6|8563.1|8561.6|8562.9|8561.4|23
1652137980000|2022-05-09 23:13:00|8563|8561.5|8562.9|8561.4|8563.1|8561.6|8562.9|8561.4|12
1652137990000|2022-05-09 23:13:10|8563|8561.5|8563.2|8561.7|8563.2|8561.7|8562.9|8561.4|8
1652138000000|2022-05-09 23:13:20|8563.1|8561.6|8563.1|8561.6|8563.2|8561.7|8563|8561.5|5
1652138010000|2022-05-09 23:13:30|8563|8561.5|8562.9|8561.4|8563.1|8561.6|8562.8|8561.3|12
1652138020000|2022-05-09 23:13:40|8562.8|8561.3|8562.8|8561.3|8562.9|8561.4|8562.8|8561.3|5
1652138030000|2022-05-09 23:13:50|8562.9|8561.4|8563|8561.5|8563.3|8561.8|8562.8|8561.3|16
1652138040000|2022-05-09 23:14:00|8563.1|8561.6|8562.8|8561.3|8563.2|8561.7|8562.8|8561.3|17
1652138050000|2022-05-09 23:14:10|8562.6|8561.1|8562.7|8561.2|8563.1|8561.3|8562.6|8560.8|17
1652138060000|2022-05-09 23:14:20|8562.6|8561.1|8562.9|8561.4|8562.9|8561.4|8562.6|8561.1|9
1652138070000|2022-05-09 23:14:30|8562.8|8561.3|8562.6|8561.1|8562.9|8561.4|8562.6|8561.1|12
1652138080000|2022-05-09 23:14:40|8562.8|8561.3|8562.5|8561|8562.8|8561.3|8562.5|8561|10
1652138090000|2022-05-09 23:14:50|8562.6|8561.1|8562.6|8561.1|8562.8|8561.3|8562.5|8561|9
1652138100000|2022-05-09 23:15:00|8562.7|8561.2|8562.1|8560.6|8562.7|8561.2|8561.8|8560.3|9
1652138110000|2022-05-09 23:15:10|8562|8560.5|8562|8560.5|8562.1|8560.6|8561.8|8560.3|17
1652138120000|2022-05-09 23:15:20|8562.1|8560.6|8561.9|8560.4|8562.1|8560.6|8561.6|8560.1|15
1652138130000|2022-05-09 23:15:30|8561.8|8560.3|8561.5|8560|8561.8|8560.3|8561.5|8560|18
1652138140000|2022-05-09 23:15:40|8561.6|8560.1|8561.6|8560.1|8561.8|8560.3|8561.6|8560.1|8
1652138150000|2022-05-09 23:15:50|8561.7|8560.2|8561.7|8560.2|8561.8|8560.3|8561.6|8560.1|4
1652138160000|2022-05-09 23:16:00|8561.6|8560.1|8562|8560.5|8562|8560.5|8561.6|8560.1|12
1652138170000|2022-05-09 23:16:10|8562.2|8560.7|8562.6|8561.1|8562.6|8561.1|8562.2|8560.7|18
1652138180000|2022-05-09 23:16:20|8562.5|8561|8562.7|8561.2|8562.7|8561.2|8562.5|8561|11
1652138190000|2022-05-09 23:16:30|8562.6|8561.1|8562.6|8561.1|8562.7|8561.2|8562.6|8561.1|13
1652138200000|2022-05-09 23:16:40|8562.7|8561.2|8562.4|8560.9|8562.7|8561.2|8562.4|8560.9|7
1652138210000|2022-05-09 23:16:50|8562.5|8561|8562.5|8561|8562.6|8561.1|8562.3|8560.8|9
1652138220000|2022-05-09 23:17:00|8562.6|8561.1|8562.6|8561.1|8562.6|8561.1|8562.5|8561|5
1652138230000|2022-05-09 23:17:10|8562.5|8561|8562.6|8561.1|8562.7|8561.2|8562.5|8561|4
1652138250000|2022-05-09 23:17:30|8562.7|8561.2|8562.6|8561.1|8562.7|8561.2|8562.6|8561.1|4
1652138260000|2022-05-09 23:17:40|8562.7|8561.2|8562.6|8561.1|8562.7|8561.2|8562.5|8561|5
1652138270000|2022-05-09 23:17:50|8562.7|8561.2|8562.8|8561.3|8562.8|8561.3|8562.6|8561.1|10
1652138280000|2022-05-09 23:18:00|8562.7|8561.2|8562.7|8561.2|8562.8|8561.3|8562.7|8561.2|3
1652138290000|2022-05-09 23:18:10|8562.8|8561.3|8562.6|8561.1|8562.8|8561.3|8562.6|8561.1|9
1652138300000|2022-05-09 23:18:20|8562.7|8561.2|8562.9|8561.4|8563|8561.5|8562.6|8561.1|9
1652138310000|2022-05-09 23:18:30|8563|8561.5|8563.1|8561.6|8563.1|8561.6|8562.9|8561.4|11
1652138320000|2022-05-09 23:18:40|8563|8561.5|8563|8561.5|8563|8561.5|8562.9|8561.4|5
1652138330000|2022-05-09 23:18:50|8562.9|8561.4|8563|8561.5|8563|8561.5|8562.9|8561.4|6
1652138340000|2022-05-09 23:19:00|8563.1|8561.6|8563.2|8561.7|8563.3|8561.8|8563|8561.5|11
1652138350000|2022-05-09 23:19:10|8563.3|8561.8|8562.7|8561.2|8563.3|8561.8|8562.6|8561.1|14
1652138360000|2022-05-09 23:19:20|8562.6|8561.1|8562.6|8561.1|8562.6|8561.1|8562.5|8561|5
1652138370000|2022-05-09 23:19:30|8562.8|8561.3|8562.8|8561.3|8562.8|8561.3|8562.7|8561.2|7
1652138380000|2022-05-09 23:19:40|8562.9|8561.4|8562.8|8561.3|8562.9|8561.4|8562.8|8561.3|8
1652138390000|2022-05-09 23:19:50|8562.9|8561.4|8562.8|8561.3|8562.9|8561.4|8562.7|8561.2|4
1652138400000|2022-05-09 23:20:00|8562.7|8561.2|8562.8|8561.3|8562.8|8561.3|8562.7|8561.2|14
1652138410000|2022-05-09 23:20:10|8562.9|8561.4|8562.8|8561.3|8562.9|8561.4|8562.7|8561.2|10
1652138420000|2022-05-09 23:20:20|8562.7|8561.2|8562.6|8561.1|8562.8|8561.3|8562.6|8561.1|8
1652138430000|2022-05-09 23:20:30|8562.7|8561.2|8562.7|8561.2|8562.7|8561.2|8562.6|8561.1|3
1652138440000|2022-05-09 23:20:40|8562.6|8561.1|8562.7|8561.2|8562.8|8561.3|8562.6|8561.1|6
1652138450000|2022-05-09 23:20:50|8562.6|8561.1|8562.5|8561|8562.7|8561.2|8562.5|8561|4
1652138460000|2022-05-09 23:21:00|8562.6|8561.1|8562.6|8561.1|8562.6|8561.1|8562.5|8561|3
1652138470000|2022-05-09 23:21:10|8562.7|8561.2|8563|8561.5|8563.1|8561.6|8562.7|8561.2|8
1652138480000|2022-05-09 23:21:20|8562.9|8561.4|8562.9|8561.4|8563|8561.5|8562.9|8561.4|7
1652138490000|2022-05-09 23:21:30|8563|8561.5|8563|8561.5|8563|8561.5|8562.9|8561.4|11
1652138500000|2022-05-09 23:21:40|8562.9|8561.4|8563|8561.5|8563|8561.5|8562.9|8561.4|8
1652138510000|2022-05-09 23:21:50|8562.9|8561.4|8563.1|8561.6|8563.1|8561.6|8562.9|8561.4|6
1652138520000|2022-05-09 23:22:00|8563|8561.5|8563|8561.5|8563|8561.5|8562.9|8561.4|3
1652138530000|2022-05-09 23:22:10|8563.1|8561.6|8563.3|8561.8|8563.3|8561.8|8563|8561.5|12
1652138540000|2022-05-09 23:22:20|8563.4|8561.9|8563.4|8561.9|8563.5|8562|8563.3|8561.8|11
1652138550000|2022-05-09 23:22:30|8563.3|8561.8|8563|8561.5|8563.3|8561.8|8563|8561.5|11
1652138560000|2022-05-09 23:22:40|8563.1|8561.6|8563.5|8562|8563.5|8562|8563|8561.5|13
1652138570000|2022-05-09 23:22:50|8563.4|8561.9|8563.5|8562|8563.5|8562|8563.4|8561.9|6
1652138580000|2022-05-09 23:23:00|8563.4|8561.9|8563.4|8561.9|8563.5|8562|8563.4|8561.9|7
1652138590000|2022-05-09 23:23:10|8563.5|8562|8563.5|8562|8563.5|8562|8563.4|8561.9|9
1652138600000|2022-05-09 23:23:20|8563.4|8561.9|8563.4|8561.9|8563.6|8562.1|8563.4|8561.9|13
1652138610000|2022-05-09 23:23:30|8563.3|8561.8|8563.2|8561.7|8563.3|8561.8|8563.2|8561.7|10
1652138620000|2022-05-09 23:23:40|8563.3|8561.8|8563.4|8561.9|8563.4|8561.9|8563.2|8561.7|10
1652138630000|2022-05-09 23:23:50|8563.3|8561.8|8563.3|8561.8|8563.4|8561.9|8563.2|8561.7|9
1652138640000|2022-05-09 23:24:00|8563.2|8561.7|8563.2|8561.7|8563.3|8561.8|8563.2|8561.7|9
1652138650000|2022-05-09 23:24:10|8563.3|8561.8|8563.2|8561.7|8563.3|8561.8|8563.2|8561.7|10
1652138660000|2022-05-09 23:24:20|8563.4|8561.9|8563.4|8561.9|8563.4|8561.9|8563.2|8561.7|13
1652138670000|2022-05-09 23:24:30|8563.3|8561.8|8563.4|8561.9|8563.4|8561.9|8563.3|8561.8|12
1652138680000|2022-05-09 23:24:40|8563.3|8561.8|8563.4|8561.9|8563.5|8562|8563.3|8561.8|8
1652138700000|2022-05-09 23:25:00|8563.2|8561.7|8562.6|8561.1|8563.2|8561.7|8562.6|8561.1|20
1652138710000|2022-05-09 23:25:10|8562.7|8561.2|8562.7|8561.2|8562.7|8561.2|8562.6|8561.1|9
1652138720000|2022-05-09 23:25:20|8562.6|8561.1|8562.7|8561.2|8562.7|8561.2|8562.6|8561.1|8
1652138730000|2022-05-09 23:25:30|8562.6|8561.1|8562.9|8561.4|8562.9|8561.4|8562.6|8561.1|11
1652138740000|2022-05-09 23:25:40|8562.8|8561.3|8562.9|8561.4|8562.9|8561.4|8562.8|8561.3|10
1652138750000|2022-05-09 23:25:50|8563|8561.5|8562.9|8561.4|8563|8561.5|8562.6|8561.1|20
1652138760000|2022-05-09 23:26:00|8563|8561.5|8563|8561.5|8563.3|8561.6|8562.8|8561.1|20
1652138770000|2022-05-09 23:26:10|8562.9|8561.4|8562.8|8561.3|8562.9|8561.4|8562.8|8561.3|12
1652138780000|2022-05-09 23:26:20|8562.9|8561.4|8562.7|8561.2|8562.9|8561.4|8562.7|8561.2|3
1652138790000|2022-05-09 23:26:30|8562.8|8561.3|8562.4|8560.9|8562.8|8561.3|8562.4|8560.9|10
1652138800000|2022-05-09 23:26:40|8562.5|8561|8562.7|8561.2|8562.7|8561.2|8562.4|8560.9|14
1652138810000|2022-05-09 23:26:50|8562.8|8561.3|8562.4|8560.9|8562.8|8561.3|8562.4|8560.9|10
1652138820000|2022-05-09 23:27:00|8562.3|8560.8|8562.3|8560.8|8562.4|8560.9|8562.2|8560.7|7
1652138830000|2022-05-09 23:27:10|8562.4|8560.9|8562.2|8560.7|8562.5|8561|8562.2|8560.7|7
1652138840000|2022-05-09 23:27:20|8562.3|8560.8|8562.5|8561|8562.6|8561.1|8562.2|8560.7|10
1652138850000|2022-05-09 23:27:30|8562.6|8561.1|8562.5|8561|8562.7|8561.2|8562.4|8560.9|13
1652138860000|2022-05-09 23:27:40|8562.6|8561.1|8562.3|8560.8|8562.6|8561.1|8562.2|8560.7|13
1652138880000|2022-05-09 23:28:00|8562.7|8561.2|8562.7|8561.2|8562.8|8561.3|8562.5|8561|15
1652138890000|2022-05-09 23:28:10|8562.5|8561|8562.4|8560.9|8562.6|8561.1|8562.3|8560.8|10
1652138900000|2022-05-09 23:28:20|8562.5|8561|8562.5|8561|8562.6|8561.1|8562.4|8560.9|7
1652138910000|2022-05-09 23:28:30|8562.6|8561.1|8562.3|8560.8|8562.6|8561.1|8562.3|8560.8|10
1652138920000|2022-05-09 23:28:40|8562.1|8560.6|8562.3|8560.8|8562.5|8561|8562.1|8560.6|9
1652138930000|2022-05-09 23:28:50|8562.4|8560.9|8562.4|8560.9|8562.5|8561|8562.4|8560.9|5
1652138940000|2022-05-09 23:29:00|8562.3|8560.8|8562.4|8560.9|8562.4|8560.9|8562.3|8560.8|2
1652138950000|2022-05-09 23:29:10|8562.5|8561|8562.5|8561|8562.5|8561|8562.4|8560.9|3
1652138970000|2022-05-09 23:29:30|8562.6|8561.1|8562.6|8561.1|8562.8|8561.3|8562.6|8561.1|7
1652138980000|2022-05-09 23:29:40|8562.7|8561.2|8562.4|8560.9|8562.7|8561.2|8562.3|8560.8|10
1652138990000|2022-05-09 23:29:50|8562.3|8560.8|8562.3|8560.8|8562.4|8560.9|8562.3|8560.8|7
1652139000000|2022-05-09 23:30:00|8562.1|8560.6|8561.9|8560.4|8562.2|8560.7|8561.8|8560.3|21
1652139010000|2022-05-09 23:30:10|8562.4|8560.9|8562.6|8561.1|8562.7|8561.2|8562.3|8560.8|27
1652139020000|2022-05-09 23:30:20|8562.7|8561.2|8562.6|8561.1|8562.8|8561.3|8562.6|8561.1|11
1652139030000|2022-05-09 23:30:30|8562.7|8561.2|8562.8|8561.3|8562.9|8561.4|8562.6|8561.1|14
1652139040000|2022-05-09 23:30:40|8562.7|8561.2|8562.8|8561.3|8562.9|8561.4|8562.7|8561.2|16
1652139050000|2022-05-09 23:30:50|8562.9|8561.4|8562.8|8561.3|8562.9|8561.4|8562.6|8561.1|11
1652139060000|2022-05-09 23:31:00|8562.7|8561.2|8562.3|8560.8|8562.7|8561.2|8562.3|8560.8|12
1652139070000|2022-05-09 23:31:10|8562.4|8560.9|8562.4|8560.9|8562.4|8560.9|8562.3|8560.8|13
1652139080000|2022-05-09 23:31:20|8562.3|8560.8|8562.6|8561.1|8562.6|8561.1|8562.3|8560.8|20
1652139090000|2022-05-09 23:31:30|8562.5|8561|8562.4|8560.9|8562.6|8561.1|8562.2|8560.7|21
1652139100000|2022-05-09 23:31:40|8562.5|8561|8562.6|8561.1|8562.6|8561.1|8562.4|8560.9|6
1652139110000|2022-05-09 23:31:50|8562.5|8561|8562.6|8561.1|8562.7|8561.2|8562.4|8560.9|8
1652139120000|2022-05-09 23:32:00|8562.5|8561|8562.7|8561.2|8562.7|8561.2|8562.5|8561|5
1652139130000|2022-05-09 23:32:10|8562.6|8561.1|8562.5|8561|8562.6|8561.1|8562.5|8561|2
1652139140000|2022-05-09 23:32:20|8562.4|8560.9|8562.9|8561.4|8562.9|8561.4|8562.4|8560.9|12
1652139150000|2022-05-09 23:32:30|8563|8561.5|8563|8561.5|8563|8561.5|8562.8|8561.3|9
1652139160000|2022-05-09 23:32:40|8563.1|8561.6|8563|8561.5|8563.2|8561.7|8562.8|8561.3|14
1652139170000|2022-05-09 23:32:50|8562.9|8561.4|8563.1|8561.6|8563.2|8561.7|8562.8|8561.3|14
1652139180000|2022-05-09 23:33:00|8563|8561.5|8562.9|8561.4|8563.1|8561.6|8562.8|8561.3|12
1652139190000|2022-05-09 23:33:10|8563|8561.5|8562.9|8561.4|8563|8561.5|8562.9|8561.4|4
1652139200000|2022-05-09 23:33:20|8563|8561.5|8563.2|8561.7|8563.3|8561.8|8562.9|8561.4|16
1652139210000|2022-05-09 23:33:30|8563.1|8561.6|8563.2|8561.7|8563.4|8561.9|8563.1|8561.6|13
1652139220000|2022-05-09 23:33:40|8563.3|8561.8|8563.2|8561.7|8563.3|8561.8|8563.2|8561.7|2
1652139230000|2022-05-09 23:33:50|8563.1|8561.6|8562.8|8561.3|8563.1|8561.6|8562.8|8561.3|10
1652139240000|2022-05-09 23:34:00|8562.7|8561.2|8562.9|8561.4|8563|8561.5|8562.7|8561.2|5
1652139250000|2022-05-09 23:34:10|8563|8561.5|8563|8561.5|8563|8561.5|8562.9|8561.4|3
1652139260000|2022-05-09 23:34:20|8563.2|8561.7|8563.8|8562.3|8563.8|8562.3|8563.2|8561.7|8
1652139270000|2022-05-09 23:34:30|8563.7|8562.2|8563.6|8562.1|8563.7|8562.2|8563.5|8562|12
1652139290000|2022-05-09 23:34:50|8563.3|8561.8|8563.2|8561.7|8563.6|8562.1|8563.2|8561.7|13
1652139300000|2022-05-09 23:35:00|8563.3|8561.8|8563.3|8561.8|8563.4|8561.9|8563.2|8561.7|12
1652139310000|2022-05-09 23:35:10|8563.4|8561.9|8563.3|8561.8|8563.4|8561.9|8563.2|8561.7|4
1652139320000|2022-05-09 23:35:20|8563.2|8561.7|8563.3|8561.8|8563.3|8561.8|8563.2|8561.7|2
1652139330000|2022-05-09 23:35:30|8563.2|8561.7|8563.5|8562|8563.5|8562|8563.2|8561.7|16
1652139340000|2022-05-09 23:35:40|8563.6|8562.1|8563.5|8562|8563.6|8562.1|8563.5|8562|4
1652139350000|2022-05-09 23:35:50|8563.6|8562.1|8563.6|8562.1|8563.7|8562.2|8563.5|8562|9
1652139360000|2022-05-09 23:36:00|8563.5|8562|8563.7|8562.2|8563.7|8562.2|8563.5|8562|5
1652139370000|2022-05-09 23:36:10|8563.6|8562.1|8563.5|8562|8563.6|8562.1|8563.5|8562|2
1652139380000|2022-05-09 23:36:20|8563.6|8562.1|8563.6|8562.1|8563.6|8562.1|8563.6|8562.1|1
1652139390000|2022-05-09 23:36:30|8563.5|8562|8563.7|8562.2|8563.8|8562.3|8563.5|8562|5
1652139400000|2022-05-09 23:36:40|8563.8|8562.3|8564.1|8562.6|8564.1|8562.6|8563.8|8562.3|8
1652139410000|2022-05-09 23:36:50|8564.2|8562.7|8563.7|8562.2|8564.2|8562.7|8563.6|8562.1|12
1652139420000|2022-05-09 23:37:00|8563.6|8562.1|8563.4|8561.9|8563.7|8562.2|8563.4|8561.9|9
1652139430000|2022-05-09 23:37:10|8563.3|8561.8|8563.7|8562.2|8563.9|8562.4|8563.3|8561.8|10
1652139440000|2022-05-09 23:37:20|8563.8|8562.3|8563.8|8562.3|8563.8|8562.3|8563.8|8562.3|1
1652139450000|2022-05-09 23:37:30|8563.9|8562.4|8563.8|8562.3|8564|8562.5|8563.7|8562.2|11
1652139460000|2022-05-09 23:37:40|8563.9|8562.4|8563.8|8562.3|8563.9|8562.4|8563.8|8562.3|4
1652139480000|2022-05-09 23:38:00|8563.9|8562.4|8563.8|8562.3|8563.9|8562.4|8563.7|8562.2|8
1652139490000|2022-05-09 23:38:10|8563.7|8562.2|8563.7|8562.2|8563.8|8562.3|8563.6|8562.1|5
1652139500000|2022-05-09 23:38:20|8563.8|8562.3|8563.9|8562.4|8563.9|8562.4|8563.7|8562.2|10
1652139510000|2022-05-09 23:38:30|8563.6|8562.1|8563.3|8561.8|8563.6|8562.1|8563.3|8561.8|13
1652139540000|2022-05-09 23:39:00|8563.2|8561.7|8563.3|8561.8|8563.3|8561.8|8563.2|8561.7|6
1652139550000|2022-05-09 23:39:10|8563.2|8561.7|8563.3|8561.8|8563.3|8561.8|8563.2|8561.7|10
1652139570000|2022-05-09 23:39:30|8563.4|8561.9|8563.4|8561.9|8563.4|8561.9|8563.3|8561.8|7
1652139580000|2022-05-09 23:39:40|8563.3|8561.8|8563.3|8561.8|8563.4|8561.9|8563.3|8561.8|13
1652139590000|2022-05-09 23:39:50|8563.4|8561.9|8562.9|8561.4|8563.4|8561.9|8562.9|8561.4|7
1652139600000|2022-05-09 23:40:00|8562.8|8561.3|8562.8|8561.3|8562.9|8561.4|8562.6|8561.1|13
1652139610000|2022-05-09 23:40:10|8562.9|8561.4|8562.7|8561.2|8562.9|8561.4|8562.7|8561.2|7
1652139620000|2022-05-09 23:40:20|8562.8|8561.3|8562.8|8561.3|8562.8|8561.3|8562.8|8561.3|1
1652139630000|2022-05-09 23:40:30|8562.7|8561.2|8562.9|8561.4|8562.9|8561.4|8562.7|8561.2|5
1652139640000|2022-05-09 23:40:40|8563|8561.5|8562.9|8561.4|8563|8561.5|8562.9|8561.4|4
1652139650000|2022-05-09 23:40:50|8562.8|8561.3|8563|8561.5|8563.1|8561.6|8562.8|8561.3|11
1652139660000|2022-05-09 23:41:00|8562.9|8561.4|8563.2|8561.7|8563.2|8561.7|8562.9|8561.4|10
1652139670000|2022-05-09 23:41:10|8563.1|8561.6|8563.4|8561.9|8563.4|8561.9|8563.1|8561.6|4
1652139680000|2022-05-09 23:41:20|8563.3|8561.8|8563|8561.5|8563.4|8561.9|8562.9|8561.4|16
1652139690000|2022-05-09 23:41:30|8562.9|8561.4|8563|8561.5|8563|8561.5|8562.9|8561.4|6
1652139700000|2022-05-09 23:41:40|8562.9|8561.4|8562.9|8561.4|8562.9|8561.4|8562.8|8561.3|3
1652139710000|2022-05-09 23:41:50|8563|8561.5|8563.2|8561.7|8563.2|8561.7|8562.9|8561.4|7
1652139720000|2022-05-09 23:42:00|8563.3|8561.8|8563.3|8561.8|8563.3|8561.8|8563.2|8561.7|5
1652139730000|2022-05-09 23:42:10|8563.2|8561.7|8563.3|8561.8|8563.7|8562.2|8563.2|8561.7|11
1652139740000|2022-05-09 23:42:20|8563.4|8561.9|8563.6|8562.1|8563.6|8562.1|8563.3|8561.8|11
1652139750000|2022-05-09 23:42:30|8563.5|8562|8563.6|8562.1|8563.6|8562.1|8563.3|8561.8|15
1652139760000|2022-05-09 23:42:40|8563.5|8562|8563.5|8562|8563.6|8562.1|8563.4|8561.9|9
1652139770000|2022-05-09 23:42:50|8563.6|8562.1|8563.9|8562.4|8564|8562.5|8563.5|8562|11
1652139780000|2022-05-09 23:43:00|8564|8562.5|8564.6|8563.1|8564.7|8563.2|8563.9|8562.4|20
1652139790000|2022-05-09 23:43:10|8564.7|8563.2|8564.4|8562.9|8564.7|8563.2|8564.2|8562.7|7
1652139800000|2022-05-09 23:43:20|8564.3|8562.8|8564.6|8563.1|8564.7|8563.2|8564.2|8562.7|16
1652139810000|2022-05-09 23:43:30|8564.7|8563.2|8564.4|8562.9|8564.7|8563.2|8564.4|8562.9|9
1652139820000|2022-05-09 23:43:40|8564.5|8563|8563.9|8562.4|8564.5|8563|8563.7|8562.2|16
1652139830000|2022-05-09 23:43:50|8564|8562.5|8564.4|8562.9|8564.4|8562.9|8564|8562.5|13
1652139840000|2022-05-09 23:44:00|8564.1|8562.6|8563.9|8562.4|8564.4|8562.9|8563.8|8562.3|25
1652139850000|2022-05-09 23:44:10|8564|8562.5|8564.3|8562.8|8564.3|8562.8|8564|8562.5|10
1652139860000|2022-05-09 23:44:20|8564.2|8562.7|8564.4|8562.9|8564.8|8563.3|8564.2|8562.7|26
1652139870000|2022-05-09 23:44:30|8564.2|8562.7|8563.6|8562.1|8564.4|8562.9|8563.5|8562|14
1652139880000|2022-05-09 23:44:40|8563.7|8562.2|8563.7|8562.2|8563.8|8562.3|8563.5|8562|20
1652139890000|2022-05-09 23:44:50|8563.6|8562.1|8563.6|8562.1|8563.8|8562.3|8563.6|8562.1|13
1652139900000|2022-05-09 23:45:00|8563.7|8562.2|8563.9|8562.4|8563.9|8562.4|8563.5|8562|23
1652139910000|2022-05-09 23:45:10|8564|8562.5|8563.9|8562.4|8564|8562.6|8563.4|8562.3|9
1652139920000|2022-05-09 23:45:20|8564|8562.5|8563.9|8562.4|8564.2|8562.7|8563.9|8562.4|10
1652139930000|2022-05-09 23:45:30|8564|8562.5|8563.8|8562.3|8564|8562.5|8563.8|8562.3|9
1652139940000|2022-05-09 23:45:40|8563.9|8562.4|8563.8|8562.3|8563.9|8562.4|8563.7|8562.2|4
1652139950000|2022-05-09 23:45:50|8563.7|8562.2|8563.7|8562.2|8564|8562.5|8563.5|8562|26
1652139960000|2022-05-09 23:46:00|8563.6|8562.1|8563.3|8561.8|8563.6|8562.1|8563.3|8561.8|24
1652139970000|2022-05-09 23:46:10|8563.4|8561.9|8563.6|8562.1|8563.6|8562.1|8563.2|8561.7|14
1652139980000|2022-05-09 23:46:20|8563.5|8562|8563.6|8562.1|8563.6|8562.1|8563.4|8561.9|14
1652139990000|2022-05-09 23:46:30|8563.5|8562|8563.8|8562.3|8563.9|8562.4|8563.5|8562|13
1652140000000|2022-05-09 23:46:40|8563.7|8562.2|8563.9|8562.4|8563.9|8562.4|8563.5|8562|5
1652140010000|2022-05-09 23:46:50|8563.8|8562.3|8564|8562.5|8564.3|8562.8|8563.8|8562.3|21
1652140020000|2022-05-09 23:47:00|8564.1|8562.6|8564.2|8562.7|8564.2|8562.7|8564|8562.5|27
1652140030000|2022-05-09 23:47:10|8564.1|8562.6|8564.1|8562.6|8564.2|8562.7|8564|8562.5|8
1652140040000|2022-05-09 23:47:20|8564|8562.5|8564|8562.5|8564|8562.5|8563.9|8562.4|7
1652140050000|2022-05-09 23:47:30|8563.9|8562.4|8563.7|8562.2|8563.9|8562.4|8563.6|8562.1|12
1652140060000|2022-05-09 23:47:40|8563.6|8562.1|8563.7|8562.2|8563.9|8562.4|8563.6|8562.1|11
1652140070000|2022-05-09 23:47:50|8563.8|8562.3|8564.2|8562.7|8564.2|8562.7|8563.7|8562.2|17
1652140080000|2022-05-09 23:48:00|8564.1|8562.6|8564.2|8562.7|8564.3|8562.8|8564.1|8562.6|14
1652140090000|2022-05-09 23:48:10|8564.5|8563|8564.1|8562.6|8564.5|8563.1|8563.9|8562.6|23
1652140100000|2022-05-09 23:48:20|8564.2|8562.7|8564.1|8562.6|8564.2|8562.7|8564.1|8562.6|10
1652140110000|2022-05-09 23:48:30|8564.2|8562.7|8564.3|8562.8|8564.6|8563.1|8564.2|8562.7|16
1652140120000|2022-05-09 23:48:40|8564.2|8562.7|8563.9|8562.4|8564.3|8562.8|8563.9|8562.4|16
1652140130000|2022-05-09 23:48:50|8564|8562.5|8564|8562.5|8564.1|8562.6|8563.8|8562.3|13
1652140140000|2022-05-09 23:49:00|8563.9|8562.4|8564.1|8562.6|8564.2|8562.7|8563.9|8562.4|8
1652140150000|2022-05-09 23:49:10|8564.2|8562.7|8564.1|8562.6|8564.2|8562.7|8564|8562.5|6
1652140160000|2022-05-09 23:49:20|8564|8562.5|8564.1|8562.6|8564.1|8562.6|8564|8562.5|2
1652140170000|2022-05-09 23:49:30|8564|8562.5|8563.7|8562.2|8564.1|8562.6|8563.7|8562.2|17
1652140180000|2022-05-09 23:49:40|8563.6|8562.1|8563.5|8562|8563.7|8562.2|8563.5|8562|10
1652140190000|2022-05-09 23:49:50|8563.6|8562.1|8563.4|8561.9|8563.8|8562.3|8563.4|8561.9|32
1652140200000|2022-05-09 23:50:00|8563.3|8561.8|8563.5|8562|8563.5|8562|8563.3|8561.8|25
1652140210000|2022-05-09 23:50:10|8563.6|8562.1|8563.4|8561.9|8563.8|8562.3|8563.4|8561.9|16
1652140220000|2022-05-09 23:50:20|8563.5|8562|8563.6|8562.1|8563.6|8562.1|8563.4|8561.9|17
1652140230000|2022-05-09 23:50:30|8563.5|8562|8563.2|8561.7|8563.5|8562|8563.2|8561.7|9
1652140240000|2022-05-09 23:50:40|8563.1|8561.6|8563.1|8561.6|8563.2|8561.7|8563.1|8561.6|5
1652140250000|2022-05-09 23:50:50|8563.2|8561.7|8562.9|8561.4|8563.2|8561.7|8562.8|8561.3|8
1652140260000|2022-05-09 23:51:00|8563|8561.5|8563|8561.5|8563|8561.5|8563|8561.5|1
1652140270000|2022-05-09 23:51:10|8563.1|8561.6|8563|8561.5|8563.1|8561.6|8563|8561.5|6
1652140290000|2022-05-09 23:51:30|8563.1|8561.6|8563|8561.5|8563.2|8561.7|8562.9|8561.4|6
1652140300000|2022-05-09 23:51:40|8562.9|8561.4|8563.1|8561.6|8563.1|8561.6|8562.9|8561.4|7
1652140310000|2022-05-09 23:51:50|8563|8561.5|8563|8561.5|8563|8561.5|8563|8561.5|1
1652140320000|2022-05-09 23:52:00|8563.1|8561.6|8563|8561.5|8563.3|8561.8|8563|8561.5|16
1652140330000|2022-05-09 23:52:10|8562.9|8561.4|8562.9|8561.4|8562.9|8561.4|8562.9|8561.4|1
1652140340000|2022-05-09 23:52:20|8563|8561.5|8563.1|8561.6|8563.1|8561.6|8562.9|8561.4|6
1652140350000|2022-05-09 23:52:30|8563.3|8561.8|8563.2|8561.7|8563.3|8561.8|8563.2|8561.7|6
1652140360000|2022-05-09 23:52:40|8563.1|8561.6|8563|8561.5|8563.1|8561.6|8563|8561.5|2
1652140370000|2022-05-09 23:52:50|8562.9|8561.4|8563.2|8561.7|8563.2|8561.7|8562.9|8561.4|6
1652140380000|2022-05-09 23:53:00|8563.1|8561.6|8562.8|8561.3|8563.2|8561.7|8562.8|8561.3|8
1652140390000|2022-05-09 23:53:10|8562.9|8561.4|8562.8|8561.3|8562.9|8561.4|8562.8|8561.3|10
1652140400000|2022-05-09 23:53:20|8562.9|8561.4|8562.8|8561.3|8562.9|8561.4|8562.8|8561.3|4
1652140410000|2022-05-09 23:53:30|8562.9|8561.4|8563|8561.5|8563|8561.5|8562.8|8561.3|12
1652140420000|2022-05-09 23:53:40|8563.1|8561.6|8563.1|8561.6|8563.1|8561.6|8563.1|8561.6|1
1652140430000|2022-05-09 23:53:50|8563.2|8561.7|8563.3|8561.8|8563.4|8561.9|8563.2|8561.7|4
1652140440000|2022-05-09 23:54:00|8563.2|8561.7|8563|8561.5|8563.2|8561.7|8563|8561.5|3
1652140450000|2022-05-09 23:54:10|8563.1|8561.6|8563.1|8561.6|8563.1|8561.6|8563|8561.5|11
1652140460000|2022-05-09 23:54:20|8563.2|8561.7|8563.2|8561.7|8563.2|8561.7|8563.1|8561.6|3
1652140470000|2022-05-09 23:54:30|8563.3|8561.8|8563.2|8561.7|8563.3|8561.8|8563.2|8561.7|2
1652140480000|2022-05-09 23:54:40|8563.3|8561.8|8563.2|8561.7|8563.3|8561.8|8563.2|8561.7|6
1652140490000|2022-05-09 23:54:50|8563.3|8561.8|8563.3|8561.8|8563.4|8561.9|8563.3|8561.8|3
1652140500000|2022-05-09 23:55:00|8563.4|8561.9|8563.9|8562.4|8563.9|8562.4|8563.3|8561.8|12
1652140510000|2022-05-09 23:55:10|8563.8|8562.3|8563.7|8562.2|8563.8|8562.3|8563.7|8562.2|4
1652140520000|2022-05-09 23:55:20|8563.8|8562.3|8563.4|8561.9|8563.8|8562.3|8563.4|8561.9|6
1652140530000|2022-05-09 23:55:30|8563.3|8561.8|8563.3|8561.8|8563.4|8561.9|8563.3|8561.8|11
1652140540000|2022-05-09 23:55:40|8563.4|8561.9|8563.1|8561.6|8563.4|8561.9|8563.1|8561.6|15
1652140550000|2022-05-09 23:55:50|8563.2|8561.7|8563.2|8561.7|8563.4|8561.9|8563.1|8561.6|14
1652140560000|2022-05-09 23:56:00|8563.1|8561.6|8563.2|8561.7|8563.2|8561.7|8563.1|8561.6|2
1652140570000|2022-05-09 23:56:10|8563.3|8561.8|8563.4|8561.9|8563.4|8561.9|8563.3|8561.8|4
1652140580000|2022-05-09 23:56:20|8563.3|8561.8|8563.7|8562.2|8563.7|8562.2|8563.3|8561.8|8
1652140590000|2022-05-09 23:56:30|8563.6|8562.1|8563.6|8562.1|8563.8|8562.3|8563.5|8562|10
1652140600000|2022-05-09 23:56:40|8563.5|8562|8563.5|8562|8563.6|8562.1|8563.5|8562|3
1652140610000|2022-05-09 23:56:50|8563.4|8561.9|8563.4|8561.9|8563.4|8561.9|8563.4|8561.9|1
1652140620000|2022-05-09 23:57:00|8563.5|8562|8563.5|8562|8563.5|8562|8563.4|8561.9|3
1652140630000|2022-05-09 23:57:10|8563.6|8562.1|8563.5|8562|8563.6|8562.1|8563.5|8562|4
1652140640000|2022-05-09 23:57:20|8563.4|8561.9|8563.4|8561.9|8563.5|8562|8563.3|8561.8|9
1652140650000|2022-05-09 23:57:30|8563.5|8562|8563.5|8562|8563.5|8562|8563.4|8561.9|7
1652140660000|2022-05-09 23:57:40|8563.4|8561.9|8563.5|8562|8563.8|8562.3|8563.4|8561.9|16
1652140670000|2022-05-09 23:57:50|8563.4|8561.9|8563.6|8562.1|8563.6|8562.1|8563.4|8561.9|7
1652140680000|2022-05-09 23:58:00|8563.7|8562.2|8563.6|8562.1|8563.7|8562.2|8563.6|8562.1|6
1652140690000|2022-05-09 23:58:10|8563.7|8562.2|8563.7|8562.2|8563.8|8562.3|8563.6|8562.1|11
1652140700000|2022-05-09 23:58:20|8563.8|8562.3|8563.8|8562.3|8563.9|8562.4|8563.7|8562.2|7
1652140710000|2022-05-09 23:58:30|8563.7|8562.2|8563.5|8562|8563.8|8562.3|8563.5|8562|10
1652140720000|2022-05-09 23:58:40|8563.6|8562.1|8563.6|8562.1|8563.7|8562.2|8563.4|8561.9|7
1652140730000|2022-05-09 23:58:50|8563.7|8562.2|8563.7|8562.2|8563.8|8562.3|8563.6|8562.1|10
1652140740000|2022-05-09 23:59:00|8563.6|8562.1|8563.6|8562.1|8564|8562.5|8563.5|8562|21
1652140750000|2022-05-09 23:59:10|8563.5|8562|8563.5|8562|8563.6|8562.1|8563.5|8562|5
1652140760000|2022-05-09 23:59:20|8563.6|8562.1|8563.4|8561.9|8563.7|8562.2|8563.3|8561.8|13
1652140770000|2022-05-09 23:59:30|8563.5|8562|8563.6|8562.1|8563.7|8562.2|8563.4|8561.9|16
1652140780000|2022-05-09 23:59:40|8563.7|8562.2|8563.8|8562.3|8564|8562.5|8563.7|8562.2|10
1652140790000|2022-05-09 23:59:50|8563.7|8562.2|8563.8|8562.3|8563.9|8562.4|8563.6|8562.1|18
1652140800000|2022-05-10 00:00:00|8563.7|8562.2|8564.2|8562.7|8564.2|8562.7|8563.6|8562.1|20
1652140810000|2022-05-10 00:00:10|8564.1|8562.6|8564.4|8562.9|8564.5|8563.3|8563.8|8562.6|20
1652140820000|2022-05-10 00:00:20|8564.2|8562.7|8564.2|8562.7|8564.8|8563.3|8564|8562.5|25
1652140830000|2022-05-10 00:00:30|8564.3|8562.8|8563.9|8562.4|8564.4|8562.9|8563.9|8562.4|22
1652140840000|2022-05-10 00:00:40|8563.8|8562.3|8564.4|8562.9|8564.4|8562.9|8563.8|8562.3|28
1652140850000|2022-05-10 00:00:50|8564.3|8562.8|8564.1|8562.6|8564.5|8563|8563.9|8562.4|18
1652140860000|2022-05-10 00:01:00|8564.2|8562.7|8563.8|8562.3|8564.3|8562.8|8563.8|8562.3|36
1652140870000|2022-05-10 00:01:10|8563.7|8562.2|8564|8562.5|8564|8562.5|8563.4|8561.9|42
1652140880000|2022-05-10 00:01:20|8564.1|8562.6|8563.7|8562.2|8564.1|8562.6|8563.7|8562.2|20
1652140890000|2022-05-10 00:01:30|8563.8|8562.3|8563.5|8562|8564.3|8562.8|8563.4|8561.9|25
1652140900000|2022-05-10 00:01:40|8563.6|8562.1|8563.4|8561.9|8563.6|8562.1|8563.3|8561.8|19
1652140910000|2022-05-10 00:01:50|8563.3|8561.8|8564.1|8562.6|8564.2|8562.7|8563.3|8561.8|27
1652140920000|2022-05-10 00:02:00|8564.2|8562.7|8563.6|8562.1|8564.2|8562.7|8563.6|8562.1|18
1652140930000|2022-05-10 00:02:10|8563.7|8562.2|8563.4|8561.9|8563.7|8562.2|8562.9|8561.4|28
1652140940000|2022-05-10 00:02:20|8563.5|8562|8563.9|8562.4|8564|8562.5|8563.2|8561.7|19
1652140950000|2022-05-10 00:02:30|8564|8562.5|8563.2|8561.7|8564|8562.5|8563.1|8561.7|20
1652140960000|2022-05-10 00:02:40|8563.3|8561.8|8563.2|8561.7|8563.5|8562|8563.1|8561.6|20
1652140970000|2022-05-10 00:02:50|8563.3|8561.8|8563.9|8562.4|8563.9|8562.4|8563.2|8561.7|28
1652140980000|2022-05-10 00:03:00|8564|8562.5|8564.2|8562.7|8564.3|8562.8|8563.9|8562.4|26
1652140990000|2022-05-10 00:03:10|8564.3|8562.8|8564.2|8562.7|8564.3|8562.8|8563.9|8562.4|23
1652141000000|2022-05-10 00:03:20|8564.3|8562.8|8564.5|8563|8564.5|8563|8564|8562.5|17
1652141010000|2022-05-10 00:03:30|8564.4|8562.9|8564.8|8563.3|8565.1|8563.6|8564.3|8562.8|21
1652141020000|2022-05-10 00:03:40|8564.7|8563.2|8564.4|8562.9|8564.7|8563.2|8564.3|8562.8|22
1652141030000|2022-05-10 00:03:50|8564.3|8562.8|8564.6|8563.1|8564.6|8563.1|8564.1|8562.6|17
1652141040000|2022-05-10 00:04:00|8564.5|8563|8564.5|8563|8564.7|8563.2|8564.1|8562.6|27
1652141050000|2022-05-10 00:04:10|8564.6|8563.1|8564.6|8563.1|8564.6|8563.1|8564.3|8562.8|14
1652141060000|2022-05-10 00:04:20|8564.5|8563|8565|8563.5|8565.2|8563.7|8564.3|8562.8|24
1652141070000|2022-05-10 00:04:30|8564.9|8563.4|8565|8563.5|8565.1|8563.6|8564.9|8563.4|4
1652141080000|2022-05-10 00:04:40|8565.1|8563.6|8565.4|8563.9|8565.4|8563.9|8565|8563.5|12
1652141090000|2022-05-10 00:04:50|8565.5|8564|8565.2|8563.7|8565.5|8564|8565.1|8563.6|12
1652141100000|2022-05-10 00:05:00|8565.1|8563.6|8565.2|8563.7|8565.5|8564|8565|8563.5|13
1652141110000|2022-05-10 00:05:10|8565.3|8563.8|8565.6|8564.1|8565.9|8564.4|8565.2|8563.7|15
1652141120000|2022-05-10 00:05:20|8565.5|8564|8565.2|8563.7|8565.5|8564|8565.1|8563.6|9
1652141130000|2022-05-10 00:05:30|8565.3|8563.8|8565.3|8563.8|8565.3|8563.8|8565.2|8563.7|11
1652141140000|2022-05-10 00:05:40|8565.2|8563.7|8565.5|8564|8565.5|8564|8565.2|8563.7|4
1652141150000|2022-05-10 00:05:50|8565.6|8564.1|8565|8563.5|8565.6|8564.1|8564.9|8563.4|19
1652141160000|2022-05-10 00:06:00|8564.9|8563.4|8564.7|8563.2|8565.1|8563.6|8564.7|8563.2|19
1652141170000|2022-05-10 00:06:10|8564.8|8563.3|8565|8563.5|8565|8563.5|8564.4|8562.9|25
1652141180000|2022-05-10 00:06:20|8564.9|8563.4|8565.2|8563.7|8565.4|8563.9|8564.8|8563.3|20
1652141190000|2022-05-10 00:06:30|8565.3|8563.8|8565.3|8563.8|8565.3|8563.8|8565.1|8563.6|15
1652141200000|2022-05-10 00:06:40|8565.2|8563.7|8565.2|8563.7|8565.3|8563.8|8565.1|8563.6|15
1652141210000|2022-05-10 00:06:50|8565.1|8563.6|8565.1|8563.6|8565.2|8563.7|8564.8|8563.3|21
1652141220000|2022-05-10 00:07:00|8565.2|8563.7|8565.4|8563.9|8565.4|8563.9|8565.1|8563.6|12
1652141230000|2022-05-10 00:07:10|8565.3|8563.8|8565.3|8563.8|8565.3|8563.8|8565.1|8563.6|11
1652141240000|2022-05-10 00:07:20|8565.4|8563.9|8565.3|8563.8|8565.4|8563.9|8565.1|8563.6|10
1652141250000|2022-05-10 00:07:30|8565.2|8563.7|8564.9|8563.4|8565.3|8563.8|8564.7|8563.2|24
1652141260000|2022-05-10 00:07:40|8565|8563.5|8564.9|8563.4|8565.2|8563.7|8564.9|8563.4|14
1652141270000|2022-05-10 00:07:50|8564.8|8563.3|8564.6|8563.1|8564.9|8563.4|8564.5|8563|25
1652141280000|2022-05-10 00:08:00|8564.7|8563.2|8564.4|8562.9|8564.8|8563.3|8564.2|8562.7|29
1652141290000|2022-05-10 00:08:10|8564.5|8563|8564.4|8562.9|8564.5|8563|8564.4|8562.9|8
1652141300000|2022-05-10 00:08:20|8564.3|8562.8|8564.1|8562.6|8564.3|8562.8|8563.8|8562.3|17
1652141310000|2022-05-10 00:08:30|8564|8562.5|8563.5|8562|8564|8562.5|8563.4|8562|16
1652141320000|2022-05-10 00:08:40|8563.6|8562.1|8563.6|8562.1|8563.6|8562.1|8563.4|8561.9|13
1652141330000|2022-05-10 00:08:50|8563.5|8562|8563.5|8562|8563.6|8562.1|8563.5|8562|5
1652141340000|2022-05-10 00:09:00|8563.6|8562.1|8563.6|8562.1|8563.6|8562.1|8563.5|8562|7
1652141350000|2022-05-10 00:09:10|8563.7|8562.2|8563.3|8561.8|8563.8|8562.3|8563.3|8561.8|16
1652141360000|2022-05-10 00:09:20|8563.4|8561.9|8563.4|8561.9|8563.5|8562|8563.3|8561.8|9
1652141370000|2022-05-10 00:09:30|8563.5|8562|8563.4|8561.9|8563.5|8562|8563.3|8561.8|12
1652141380000|2022-05-10 00:09:40|8563.5|8562|8563.7|8562.2|8563.7|8562.2|8563.4|8561.9|15
1652141390000|2022-05-10 00:09:50|8563.6|8562.1|8563.6|8562.1|8563.6|8562.1|8563.6|8562.1|1
1652141400000|2022-05-10 00:10:00|8563.7|8562.2|8563.5|8562|8563.7|8562.3|8563.2|8561.9|9
1652141410000|2022-05-10 00:10:10|8563.4|8561.9|8563.5|8562|8563.5|8562|8563.4|8561.9|2
1652141420000|2022-05-10 00:10:20|8563.6|8562.1|8563.5|8562|8563.6|8562.1|8563.4|8561.9|10
1652141430000|2022-05-10 00:10:30|8563.4|8561.9|8563.6|8562.1|8563.9|8562.4|8563|8561.8|28
1652141440000|2022-05-10 00:10:40|8563.7|8562.2|8563.6|8562.1|8563.8|8562.3|8563.3|8561.8|20
1652141450000|2022-05-10 00:10:50|8563.7|8562.2|8563.5|8562|8563.8|8562.3|8563.4|8561.9|22
1652141460000|2022-05-10 00:11:00|8563.2|8562.3|8563.7|8562.2|8564|8562.5|8563.2|8562|26
1652141470000|2022-05-10 00:11:10|8563.8|8562.3|8564.1|8562.6|8564.1|8562.6|8563.6|8562.1|27
1652141480000|2022-05-10 00:11:20|8564|8562.5|8563.9|8562.4|8564|8562.5|8563.6|8562.1|11
1652141490000|2022-05-10 00:11:30|8564|8562.5|8564.2|8562.7|8564.4|8562.9|8564|8562.5|17
1652141500000|2022-05-10 00:11:40|8564.1|8562.6|8563.7|8562.2|8564.1|8562.6|8563.7|8562.2|7
1652141510000|2022-05-10 00:11:50|8563.8|8562.3|8563.8|8562.3|8564|8562.5|8563.8|8562.3|9
1652141520000|2022-05-10 00:12:00|8563.9|8562.4|8565|8563.5|8565|8563.5|8563.9|8562.4|17
1652141530000|2022-05-10 00:12:10|8565.1|8563.6|8565.3|8563.8|8565.3|8563.8|8565|8563.5|13
1652141540000|2022-05-10 00:12:20|8565.4|8563.9|8565.2|8563.7|8565.5|8564|8565.1|8563.6|15
1652141550000|2022-05-10 00:12:30|8565.3|8563.8|8565.3|8563.8|8565.3|8563.8|8565.1|8563.6|9
1652141560000|2022-05-10 00:12:40|8565.4|8563.9|8565.3|8563.8|8565.4|8563.9|8565.2|8563.7|4
1652141570000|2022-05-10 00:12:50|8565.2|8563.7|8565.4|8563.9|8565.7|8564.2|8565.2|8563.7|10
1652141580000|2022-05-10 00:13:00|8565.3|8563.8|8565.1|8563.6|8565.4|8563.9|8565|8563.5|9
1652141590000|2022-05-10 00:13:10|8565|8563.5|8565.3|8563.8|8565.3|8563.8|8565|8563.5|18
1652141600000|2022-05-10 00:13:20|8565.4|8563.9|8565.7|8564.2|8566|8564.5|8565.1|8563.6|21
1652141610000|2022-05-10 00:13:30|8565.6|8564.1|8565.7|8564.2|8565.9|8564.4|8565.6|8564.1|12
1652141620000|2022-05-10 00:13:40|8565.6|8564.1|8565.7|8564.2|8565.7|8564.2|8565.6|8564.1|8
1652141630000|2022-05-10 00:13:50|8565.6|8564.1|8565.8|8564.3|8565.9|8564.4|8565.6|8564.1|11
1652141640000|2022-05-10 00:14:00|8565.7|8564.2|8565.7|8564.2|8565.9|8564.4|8565.7|8564.2|15
1652141650000|2022-05-10 00:14:10|8565.8|8564.3|8566.1|8564.6|8566.2|8564.7|8565.5|8564|19
1652141660000|2022-05-10 00:14:20|8566.2|8564.7|8565.8|8564.3|8566.3|8564.8|8565.8|8564.3|21
1652141670000|2022-05-10 00:14:30|8565.7|8564.2|8565.9|8564.4|8565.9|8564.4|8565.6|8564.1|18
1652141680000|2022-05-10 00:14:40|8566|8564.5|8566|8564.5|8566|8564.5|8565.7|8564.2|25
1652141690000|2022-05-10 00:14:50|8565.9|8564.4|8565.8|8564.3|8566.2|8564.7|8565.3|8564.1|31
1652141700000|2022-05-10 00:15:00|8565.7|8564.2|8565.9|8564.4|8566.3|8564.8|8565.7|8564.2|43
1652141710000|2022-05-10 00:15:10|8566|8564.5|8565.1|8563.6|8566.1|8564.6|8564.9|8563.4|38
1652141720000|2022-05-10 00:15:20|8565.3|8563.8|8565.9|8564.4|8566.4|8564.9|8565.1|8563.6|33
1652141730000|2022-05-10 00:15:30|8566|8564.5|8565.9|8564.4|8566|8564.5|8565.6|8564.1|18
1652141740000|2022-05-10 00:15:40|8565.8|8564.3|8567.4|8565.9|8567.9|8566.4|8565.8|8564.3|34
1652141750000|2022-05-10 00:15:50|8567.5|8566|8567.5|8566|8567.8|8566.3|8567.4|8565.9|27
1652141760000|2022-05-10 00:16:00|8567.4|8565.9|8568.4|8566.9|8568.4|8566.9|8567.4|8565.9|30
1652141770000|2022-05-10 00:16:10|8568.3|8566.8|8568.2|8566.7|8568.5|8567|8568.1|8566.6|25
1652141780000|2022-05-10 00:16:20|8568.3|8566.8|8568.2|8566.7|8568.5|8567|8568.1|8566.6|27
1652141790000|2022-05-10 00:16:30|8568.1|8566.6|8568.1|8566.6|8568.2|8566.7|8567.9|8566.4|19
1652141800000|2022-05-10 00:16:40|8568|8566.5|8568.1|8566.6|8568.2|8566.7|8567.8|8566.3|35
1652141810000|2022-05-10 00:16:50|8568|8566.5|8568.4|8566.9|8568.8|8567.3|8567.7|8566.2|33
1652141820000|2022-05-10 00:17:00|8568.3|8566.8|8568.4|8566.9|8568.5|8567|8568.2|8566.7|25
1652141830000|2022-05-10 00:17:10|8568.5|8567|8568.8|8567.3|8568.9|8567.4|8568.5|8567|29
1652141840000|2022-05-10 00:17:20|8568.7|8567.2|8568.7|8567.2|8569.1|8567.6|8568.6|8567.1|24
1652141850000|2022-05-10 00:17:30|8568.4|8566.9|8568.7|8567.2|8568.7|8567.2|8568.4|8566.9|8
1652141860000|2022-05-10 00:17:40|8568.8|8567.3|8568.6|8567.1|8568.8|8567.3|8568.4|8566.9|29
1652141870000|2022-05-10 00:17:50|8568.5|8567|8569.3|8567.8|8569.9|8568.4|8568.5|8567|28
1652141880000|2022-05-10 00:18:00|8569.2|8567.7|8569.6|8568.1|8569.7|8568.2|8569.2|8567.7|17
1652141890000|2022-05-10 00:18:10|8569.5|8568|8569.7|8568.2|8569.7|8568.2|8569.3|8567.8|21
1652141900000|2022-05-10 00:18:20|8569.6|8568.1|8569.2|8567.7|8569.7|8568.2|8569.2|8567.7|16
1652141910000|2022-05-10 00:18:30|8569.1|8567.6|8569.2|8567.7|8569.3|8567.8|8569.1|8567.6|6
1652141920000|2022-05-10 00:18:40|8569.1|8567.6|8568.8|8567.3|8569.2|8567.7|8568.8|8567.3|17
1652141930000|2022-05-10 00:18:50|8568.5|8567|8568.5|8567|8568.7|8567.2|8568.3|8566.8|19
1652141940000|2022-05-10 00:19:00|8568.4|8566.9|8568.4|8566.9|8568.5|8567|8568.4|8566.9|5
1652141950000|2022-05-10 00:19:10|8568.5|8567|8568.5|8567|8568.7|8567.2|8568.4|8566.9|18
1652141960000|2022-05-10 00:19:20|8568.6|8567.1|8568.5|8567|8568.6|8567.1|8568.4|8566.9|16
1652141970000|2022-05-10 00:19:30|8568.4|8566.9|8568.5|8567|8568.5|8567|8568.4|8566.9|16
1652141980000|2022-05-10 00:19:40|8568.3|8566.8|8568.2|8566.7|8568.3|8566.8|8568.1|8566.6|20
1652141990000|2022-05-10 00:19:50|8568.1|8566.6|8567.6|8566.1|8568.3|8566.8|8567.5|8566|23
1652142000000|2022-05-10 00:20:00|8567.7|8566.2|8567.5|8566|8568.1|8566.6|8567.4|8565.9|25
1652142010000|2022-05-10 00:20:10|8567.6|8566.1|8567.7|8566.2|8567.9|8566.4|8567.5|8566|18
1652142020000|2022-05-10 00:20:20|8567.8|8566.3|8567.9|8566.4|8568|8566.5|8567.7|8566.2|16
1652142030000|2022-05-10 00:20:30|8568|8566.5|8568|8566.5|8568.1|8566.6|8567.9|8566.4|13
1652142040000|2022-05-10 00:20:40|8568.1|8566.6|8567.9|8566.4|8568.2|8566.7|8567.8|8566.3|13
1652142050000|2022-05-10 00:20:50|8568|8566.5|8567.8|8566.3|8568.1|8566.6|8567.8|8566.3|16
1652142060000|2022-05-10 00:21:00|8567.9|8566.4|8567.9|8566.4|8568.2|8566.7|8567.9|8566.4|27
1652142070000|2022-05-10 00:21:10|8568|8566.5|8567.9|8566.4|8568.2|8566.7|8567.8|8566.3|21
1652142080000|2022-05-10 00:21:20|8568|8566.5|8568.2|8566.7|8568.2|8566.7|8567.7|8566.2|22
1652142090000|2022-05-10 00:21:30|8568.1|8566.6|8567.7|8566.2|8568.1|8566.6|8567.6|8566.1|15
1652142100000|2022-05-10 00:21:40|8567.8|8566.3|8567.9|8566.4|8568|8566.5|8567.7|8566.2|18
1652142110000|2022-05-10 00:21:50|8568|8566.5|8568.1|8566.6|8568.2|8566.7|8568|8566.5|9
1652142120000|2022-05-10 00:22:00|8568.2|8566.7|8567.9|8566.4|8568.4|8566.9|8567.9|8566.4|21
1652142130000|2022-05-10 00:22:10|8567.8|8566.3|8568.2|8566.7|8568.2|8566.7|8567.8|8566.3|18
1652142140000|2022-05-10 00:22:20|8568.1|8566.6|8568.9|8567.4|8568.9|8567.4|8567.8|8566.3|26
1652142150000|2022-05-10 00:22:30|8569|8567.5|8569.2|8567.7|8569.2|8567.7|8568.8|8567.3|11
1652142160000|2022-05-10 00:22:40|8568.9|8567.4|8568.9|8567.4|8569.1|8567.6|8568.8|8567.3|25
1652142170000|2022-05-10 00:22:50|8568.8|8567.3|8568.1|8566.6|8568.8|8567.3|8568|8566.5|16
1652142180000|2022-05-10 00:23:00|8568.2|8566.7|8568|8566.5|8568.3|8566.8|8568|8566.5|20
1652142190000|2022-05-10 00:23:10|8568.1|8566.6|8568.1|8566.6|8568.3|8566.8|8568|8566.5|19
1652142200000|2022-05-10 00:23:20|8568|8566.5|8568.1|8566.6|8568.3|8566.8|8568|8566.5|21
1652142210000|2022-05-10 00:23:30|8568.2|8566.7|8568.6|8567.1|8568.6|8567.1|8568|8566.5|26
1652142220000|2022-05-10 00:23:40|8568.7|8567.2|8568.4|8566.9|8568.9|8567.4|8568.4|8566.9|18
1652142230000|2022-05-10 00:23:50|8568.3|8566.8|8568.2|8566.7|8568.7|8567.2|8568.2|8566.7|8
1652142240000|2022-05-10 00:24:00|8568.3|8566.8|8568.1|8566.6|8568.3|8566.8|8568|8566.5|5
1652142250000|2022-05-10 00:24:10|8568|8566.5|8567.7|8566.2|8568.1|8566.6|8567.5|8566|17
1652142260000|2022-05-10 00:24:20|8567.8|8566.3|8567.5|8566|8567.8|8566.3|8567.4|8565.9|13
1652142270000|2022-05-10 00:24:30|8567.4|8565.9|8567.4|8565.9|8567.8|8566.3|8567.2|8565.7|20
1652142280000|2022-05-10 00:24:40|8567.3|8565.8|8567.6|8566.1|8567.6|8566.1|8567.3|8565.8|6
1652142290000|2022-05-10 00:24:50|8567.5|8566|8567.4|8565.9|8567.5|8566|8567.3|8565.8|13
1652142300000|2022-05-10 00:25:00|8567.5|8566|8567.5|8566|8567.5|8566|8567.3|8565.8|12
1652142310000|2022-05-10 00:25:10|8567.6|8566.1|8567.5|8566|8567.8|8566.3|8567.3|8565.8|20
1652142320000|2022-05-10 00:25:20|8567.4|8565.9|8566.8|8565.3|8567.5|8566|8566.8|8565.3|22
1652142330000|2022-05-10 00:25:30|8566.9|8565.4|8566.9|8565.4|8566.9|8565.4|8566.8|8565.3|7
1652142340000|2022-05-10 00:25:40|8566.8|8565.3|8566.8|8565.3|8566.9|8565.4|8566.7|8565.2|5
1652142350000|2022-05-10 00:25:50|8566.7|8565.2|8566.6|8565.1|8566.8|8565.3|8566.5|8565|16
1652142360000|2022-05-10 00:26:00|8566.5|8565|8566.6|8565.1|8566.6|8565.1|8566.4|8564.9|12
1652142370000|2022-05-10 00:26:10|8566.7|8565.2|8566.6|8565.1|8566.7|8565.2|8566.3|8564.8|15
1652142380000|2022-05-10 00:26:20|8566.7|8565.2|8567.5|8566|8567.5|8566|8566.6|8565.1|27
1652142390000|2022-05-10 00:26:30|8567.6|8566.1|8567.7|8566.2|8567.7|8566.2|8567.4|8565.9|17
1652142400000|2022-05-10 00:26:40|8567.8|8566.3|8567.1|8565.6|8567.8|8566.3|8567|8565.5|24
1652142410000|2022-05-10 00:26:50|8567|8565.5|8567.5|8566|8567.6|8566.1|8566.9|8565.4|18
1652142420000|2022-05-10 00:27:00|8567.4|8565.9|8567.3|8565.8|8567.6|8566.1|8567.3|8565.8|6
1652142430000|2022-05-10 00:27:10|8567.2|8565.7|8567.3|8565.8|8567.5|8566|8567|8565.5|19
1652142440000|2022-05-10 00:27:20|8567.2|8565.7|8566.8|8565.3|8567.3|8565.8|8566.7|8565.2|21
1652142450000|2022-05-10 00:27:30|8566.7|8565.2|8567.3|8565.8|8567.4|8565.9|8566.7|8565.2|14
1652142460000|2022-05-10 00:27:40|8567.5|8566|8568.3|8566.8|8568.4|8566.9|8567.4|8565.9|27
1652142470000|2022-05-10 00:27:50|8568.2|8566.7|8568.8|8567.3|8568.9|8567.4|8568.2|8566.7|16
1652142480000|2022-05-10 00:28:00|8568.9|8567.4|8569.9|8568.4|8569.9|8568.4|8568.6|8567.1|26
1652142490000|2022-05-10 00:28:10|8569.7|8568.2|8570|8568.5|8570.1|8568.6|8569.6|8568.1|18
1652142500000|2022-05-10 00:28:20|8570.1|8568.6|8570.4|8568.9|8570.4|8568.9|8569.8|8568.3|24
1652142510000|2022-05-10 00:28:30|8570|8569.1|8569.7|8568.2|8570.3|8569.1|8569.3|8568.1|29
1652142520000|2022-05-10 00:28:40|8569.8|8568.3|8570.1|8568.6|8570.3|8568.8|8569.7|8568.2|23
1652142530000|2022-05-10 00:28:50|8570|8568.5|8569.9|8568.4|8570.2|8568.7|8569.8|8568.3|27
1652142540000|2022-05-10 00:29:00|8569.8|8568.3|8569.8|8568.3|8570.2|8568.7|8569.6|8568.1|37
1652142550000|2022-05-10 00:29:10|8569.9|8568.4|8569.5|8568|8570|8568.5|8569.4|8567.9|33
1652142560000|2022-05-10 00:29:20|8569.6|8568.1|8569.6|8568.1|8569.7|8568.2|8569.4|8567.9|22
1652142570000|2022-05-10 00:29:30|8569.5|8568|8569.2|8567.7|8569.5|8568|8568.9|8567.4|24
1652142580000|2022-05-10 00:29:40|8569.1|8567.6|8569.1|8567.6|8569.2|8567.7|8569.1|8567.6|5
1652142590000|2022-05-10 00:29:50|8569.2|8567.7|8569.2|8567.7|8569.4|8567.9|8569.1|8567.6|21
1652142600000|2022-05-10 00:30:00|8569.1|8567.6|8568.9|8567.4|8569.2|8567.7|8568.9|8567.4|23
1652142610000|2022-05-10 00:30:10|8568.8|8567.3|8568.9|8567.4|8568.9|8567.4|8568.5|8567|13
1652142620000|2022-05-10 00:30:20|8568.8|8567.3|8568.9|8567.4|8569|8567.5|8568.7|8567.2|11
1652142630000|2022-05-10 00:30:30|8568.8|8567.3|8568.9|8567.4|8569|8567.5|8568.7|8567.2|9
1652142640000|2022-05-10 00:30:40|8569|8567.5|8569|8567.5|8569.1|8567.6|8568.7|8567.2|14
1652142650000|2022-05-10 00:30:50|8569.2|8567.7|8569.3|8567.8|8569.3|8567.8|8569.1|8567.6|8
1652142660000|2022-05-10 00:31:00|8569.4|8567.9|8569.4|8567.9|8569.4|8567.9|8569.2|8567.7|13
1652142670000|2022-05-10 00:31:10|8569.3|8567.8|8570.1|8568.6|8570.1|8568.6|8569.2|8567.7|30
1652142680000|2022-05-10 00:31:20|8569.9|8568.4|8569.9|8568.4|8570.1|8568.6|8569.8|8568.3|20
1652142690000|2022-05-10 00:31:30|8570|8568.5|8569.7|8568.2|8570|8568.6|8569.5|8568.1|26
1652142700000|2022-05-10 00:31:40|8569.8|8568.3|8570|8568.5|8570|8568.5|8569.7|8568.2|19
1652142710000|2022-05-10 00:31:50|8570.1|8568.6|8570.4|8568.9|8570.5|8569|8569.8|8568.3|21
1652142720000|2022-05-10 00:32:00|8570.5|8569|8570.2|8568.7|8570.5|8569|8570.2|8568.7|14
1652142730000|2022-05-10 00:32:10|8570.3|8568.8|8569.7|8568.2|8570.4|8568.9|8569.7|8568.2|22
1652142740000|2022-05-10 00:32:20|8569.6|8568.1|8569.4|8567.9|8569.9|8568.5|8569.4|8567.9|25
1652142750000|2022-05-10 00:32:30|8569.5|8568|8569.6|8568.1|8569.7|8568.2|8569.4|8567.9|10
1652142760000|2022-05-10 00:32:40|8569.7|8568.2|8569.4|8568.5|8569.8|8568.5|8569.4|8568|15
1652142770000|2022-05-10 00:32:50|8569.6|8568.1|8569.6|8568.1|8569.7|8568.2|8569.5|8568|12
1652142780000|2022-05-10 00:33:00|8569.5|8568|8569.4|8567.9|8569.6|8568.1|8569.4|8567.9|18
1652142790000|2022-05-10 00:33:10|8569.3|8567.8|8569.7|8568.2|8569.7|8568.2|8569.3|8567.8|15
1652142800000|2022-05-10 00:33:20|8569.8|8568.3|8569.3|8567.8|8569.8|8568.3|8569.3|8567.8|21
1652142810000|2022-05-10 00:33:30|8569.4|8567.9|8568.9|8567.4|8569.4|8567.9|8568.8|8567.3|14
1652142820000|2022-05-10 00:33:40|8568.7|8567.2|8568.6|8567.1|8568.9|8567.5|8568.4|8567.1|17
1652142830000|2022-05-10 00:33:50|8568.5|8567|8568.7|8567.2|8568.8|8567.3|8568.5|8567|14
1652142840000|2022-05-10 00:34:00|8568.6|8567.1|8568.9|8567.4|8569.1|8567.6|8568.6|8567.1|26
1652142850000|2022-05-10 00:34:10|8569|8567.5|8569.1|8567.6|8569.2|8567.7|8569|8567.5|8
1652142860000|2022-05-10 00:34:20|8569.2|8567.7|8569.2|8567.7|8569.3|8567.8|8568.9|8567.4|19
1652142870000|2022-05-10 00:34:30|8569.3|8567.8|8569.4|8567.9|8569.5|8568|8569.2|8567.7|13
1652142880000|2022-05-10 00:34:40|8569.3|8567.8|8569|8567.5|8569.4|8567.9|8569|8567.5|12
1652142890000|2022-05-10 00:34:50|8568.9|8567.4|8568.4|8566.9|8569|8567.5|8568.3|8566.8|15
1652142900000|2022-05-10 00:35:00|8568.3|8566.8|8568.1|8566.6|8568.3|8566.8|8567.9|8566.4|23
1652142910000|2022-05-10 00:35:10|8568.2|8566.7|8568.1|8566.6|8568.3|8566.8|8568.1|8566.6|19
1652142920000|2022-05-10 00:35:20|8568|8566.5|8567.9|8566.4|8568.2|8566.7|8567.9|8566.4|25
1652142930000|2022-05-10 00:35:30|8567.8|8566.3|8567.5|8566|8567.9|8566.4|8567.4|8565.9|20
1652142940000|2022-05-10 00:35:40|8567.4|8565.9|8567.3|8565.8|8567.5|8566|8567.3|8565.8|10
1652142950000|2022-05-10 00:35:50|8567.4|8565.9|8566.9|8565.4|8567.4|8565.9|8566.9|8565.4|22
1652142960000|2022-05-10 00:36:00|8567|8565.5|8567.3|8565.8|8567.3|8565.8|8567|8565.5|12
1652142970000|2022-05-10 00:36:10|8567.2|8565.7|8567.7|8566.2|8567.8|8566.3|8567.2|8565.7|21
1652142980000|2022-05-10 00:36:20|8567.6|8566.1|8567.3|8565.8|8567.8|8566.3|8567.3|8565.8|20
1652142990000|2022-05-10 00:36:30|8567.2|8565.7|8566.6|8565.1|8567.4|8565.9|8566.6|8565.1|21
1652143000000|2022-05-10 00:36:40|8566.7|8565.2|8566.7|8565.2|8566.7|8565.4|8566|8564.8|21
1652143010000|2022-05-10 00:36:50|8566.9|8565.4|8566.5|8565|8567.1|8565.6|8566.5|8565|23
1652143020000|2022-05-10 00:37:00|8566.4|8564.9|8566.3|8564.8|8566.5|8565|8566.1|8564.6|12
1652143030000|2022-05-10 00:37:10|8566.2|8564.7|8566.1|8564.6|8566.4|8564.9|8566.1|8564.6|22
1652143040000|2022-05-10 00:37:20|8566.2|8564.7|8566.2|8564.7|8566.3|8564.8|8566.1|8564.6|18
1652143050000|2022-05-10 00:37:30|8566.4|8564.9|8566.4|8564.9|8566.5|8565|8566.3|8564.8|11
1652143060000|2022-05-10 00:37:40|8566.3|8564.8|8566.4|8564.9|8566.5|8565|8566.3|8564.8|14
1652143070000|2022-05-10 00:37:50|8566.5|8565|8566.4|8564.9|8566.6|8565.1|8566.3|8564.8|20
1652143080000|2022-05-10 00:38:00|8566.3|8564.8|8566.4|8564.9|8566.5|8565|8566.1|8564.6|22
1652143090000|2022-05-10 00:38:10|8566.5|8565|8566.7|8565.2|8567|8565.5|8566.3|8564.8|17
1652143100000|2022-05-10 00:38:20|8566.6|8565.1|8566.4|8564.9|8566.8|8565.3|8566.4|8564.9|21
1652143110000|2022-05-10 00:38:30|8566.5|8565|8566.5|8565|8566.6|8565.1|8566.3|8564.8|11
1652143120000|2022-05-10 00:38:40|8566.6|8565.1|8566.4|8564.9|8566.7|8565.2|8566.2|8564.7|17
1652143130000|2022-05-10 00:38:50|8566.3|8564.8|8565.8|8564.3|8566.4|8564.9|8565.5|8564|22
1652143140000|2022-05-10 00:39:00|8565.7|8564.2|8565.9|8564.4|8566.2|8564.7|8565.7|8564.2|24
1652143150000|2022-05-10 00:39:10|8565.8|8564.3|8566|8564.5|8566.1|8564.6|8565.8|8564.3|11
1652143160000|2022-05-10 00:39:20|8566.1|8564.6|8566.1|8564.6|8566.2|8564.7|8566|8564.5|17
1652143170000|2022-05-10 00:39:30|8566|8564.5|8565.7|8564.2|8566.3|8564.8|8565.7|8564.2|21
1652143180000|2022-05-10 00:39:40|8565.8|8564.3|8565.7|8564.2|8565.8|8564.3|8565.7|8564.2|12
1652143190000|2022-05-10 00:39:50|8565.8|8564.3|8565.5|8564|8565.9|8564.4|8565.4|8563.9|13
1652143200000|2022-05-10 00:40:00|8565.6|8564.1|8565.8|8564.3|8565.9|8564.4|8565.5|8564|16
1652143210000|2022-05-10 00:40:10|8565.6|8564.1|8566|8564.5|8566|8564.5|8565.5|8564|21
1652143220000|2022-05-10 00:40:20|8566.3|8564.8|8566.5|8565|8566.6|8565.1|8566.2|8564.7|22
1652143230000|2022-05-10 00:40:30|8566.6|8565.1|8566.8|8565.3|8566.8|8565.3|8566.4|8564.9|18
1652143240000|2022-05-10 00:40:40|8566.7|8565.2|8566.8|8565.3|8567.1|8565.6|8566.7|8565.2|17
1652143250000|2022-05-10 00:40:50|8566.9|8565.4|8566.8|8565.3|8566.9|8565.4|8566.7|8565.2|4
1652143260000|2022-05-10 00:41:00|8566.9|8565.4|8566.6|8565.1|8566.9|8565.4|8566.4|8564.9|15
1652143270000|2022-05-10 00:41:10|8566.7|8565.2|8566.7|8565.2|8566.7|8565.2|8566.5|8565|13
1652143280000|2022-05-10 00:41:20|8566.8|8565.3|8567|8565.5|8567.1|8565.6|8566.7|8565.2|22
1652143290000|2022-05-10 00:41:30|8567.2|8565.7|8566.7|8565.2|8567.3|8565.8|8566.7|8565.2|14
1652143300000|2022-05-10 00:41:40|8566.8|8565.3|8566.9|8565.4|8567|8565.5|8566.6|8565.1|21
1652143310000|2022-05-10 00:41:50|8566.8|8565.3|8566.9|8565.4|8567|8565.5|8566.8|8565.3|18
1652143320000|2022-05-10 00:42:00|8567|8565.5|8566.7|8565.2|8567|8565.5|8566.6|8565.1|11
1652143330000|2022-05-10 00:42:10|8566.6|8565.1|8566.5|8565|8566.7|8565.2|8566.5|8565|21
1652143340000|2022-05-10 00:42:20|8566.6|8565.1|8566.8|8565.3|8566.9|8565.4|8566.5|8565|9
1652143350000|2022-05-10 00:42:30|8566.4|8564.9|8566.4|8564.9|8566.5|8565|8566.3|8564.8|13
1652143360000|2022-05-10 00:42:40|8566.3|8564.8|8566.1|8564.6|8566.5|8565|8566.1|8564.6|10
1652143370000|2022-05-10 00:42:50|8566.2|8564.7|8565.8|8564.3|8566.3|8564.8|8565.8|8564.3|14
1652143380000|2022-05-10 00:43:00|8565.9|8564.4|8566.2|8564.7|8566.2|8564.7|8565.8|8564.3|13
1652143390000|2022-05-10 00:43:10|8566.1|8564.6|8566.3|8564.8|8566.4|8564.9|8565.9|8564.4|18
1652143400000|2022-05-10 00:43:20|8566.4|8564.9|8566.3|8564.8|8566.4|8564.9|8566|8564.5|20
1652143410000|2022-05-10 00:43:30|8566.4|8564.9|8566.2|8564.7|8566.4|8564.9|8566.2|8564.7|5
1652143420000|2022-05-10 00:43:40|8566.1|8564.6|8566|8564.5|8566.2|8564.7|8565.9|8564.4|21
1652143430000|2022-05-10 00:43:50|8565.9|8564.4|8566.2|8564.7|8566.3|8564.8|8565.9|8564.4|15
1652143440000|2022-05-10 00:44:00|8566.1|8564.6|8566.2|8564.7|8566.4|8564.9|8566.1|8564.6|13
1652143450000|2022-05-10 00:44:10|8566.3|8564.8|8566.4|8564.9|8566.5|8565|8566.1|8564.6|10
1652143460000|2022-05-10 00:44:20|8566.3|8564.8|8566.3|8564.8|8566.3|8564.8|8566.1|8564.6|14
1652143470000|2022-05-10 00:44:30|8566.2|8564.7|8566.1|8564.6|8566.2|8564.7|8565.7|8564.2|19
1652143480000|2022-05-10 00:44:40|8566.2|8564.7|8566|8564.5|8566.3|8564.8|8566|8564.5|11
1652143490000|2022-05-10 00:44:50|8566.1|8564.6|8566.1|8564.6|8566.3|8564.8|8566.1|8564.6|13
1652143500000|2022-05-10 00:45:00|8566|8564.5|8566.6|8565.1|8566.7|8565.2|8566|8564.5|15
1652143510000|2022-05-10 00:45:10|8566.5|8565|8566|8564.5|8566.5|8565|8565.9|8564.4|22
1652143520000|2022-05-10 00:45:20|8565.9|8564.4|8566|8564.5|8566.2|8564.7|8565.9|8564.4|20
1652143530000|2022-05-10 00:45:30|8565.9|8564.4|8566.3|8564.8|8566.4|8564.9|8565.9|8564.4|14
1652143540000|2022-05-10 00:45:40|8566|8564.5|8566.3|8564.8|8566.3|8564.8|8565.9|8564.4|9
1652143550000|2022-05-10 00:45:50|8566.2|8564.7|8566.7|8565.2|8566.8|8565.3|8566.1|8564.6|14
1652143560000|2022-05-10 00:46:00|8566.8|8565.3|8566.8|8565.3|8567.2|8565.7|8566.8|8565.3|21
1652143570000|2022-05-10 00:46:10|8566.9|8565.4|8566.5|8565|8567|8565.5|8566.5|8565|15
1652143580000|2022-05-10 00:46:20|8566.4|8564.9|8566.5|8565|8566.6|8565.1|8566.3|8564.8|10
1652143590000|2022-05-10 00:46:30|8566.6|8565.1|8566.4|8564.9|8566.6|8565.1|8566.4|8564.9|7
1652143600000|2022-05-10 00:46:40|8566.5|8565|8566.6|8565.1|8566.7|8565.2|8566.4|8564.9|12
1652143610000|2022-05-10 00:46:50|8566.5|8565|8566.7|8565.2|8566.8|8565.3|8566.5|8565|9
1652143620000|2022-05-10 00:47:00|8566.6|8565.1|8566.7|8565.2|8566.7|8565.2|8566.6|8565.1|6
1652143630000|2022-05-10 00:47:10|8566.8|8565.3|8566.4|8564.9|8566.8|8565.3|8566.4|8564.9|7
1652143640000|2022-05-10 00:47:20|8566.5|8565|8566.5|8565|8566.5|8565|8566.4|8564.9|7
1652143650000|2022-05-10 00:47:30|8566.4|8564.9|8566.6|8565.1|8566.6|8565.1|8566.2|8564.7|16
1652143660000|2022-05-10 00:47:40|8566.5|8565|8566.3|8564.8|8566.6|8565.1|8566.3|8564.8|17
1652143670000|2022-05-10 00:47:50|8566.4|8564.9|8566.4|8564.9|8566.4|8564.9|8566.3|8564.8|5
1652143680000|2022-05-10 00:48:00|8566.3|8564.8|8566.5|8565|8566.5|8565|8566.1|8564.6|11
1652143690000|2022-05-10 00:48:10|8566.6|8565.1|8566.7|8565.2|8566.9|8565.6|8566.3|8565|19
1652143700000|2022-05-10 00:48:20|8566.6|8565.1|8566.8|8565.3|8566.9|8565.4|8566.6|8565.1|8
1652143710000|2022-05-10 00:48:30|8566.7|8565.2|8566.6|8565.1|8566.8|8565.3|8566.6|8565.1|10
1652143720000|2022-05-10 00:48:40|8566.7|8565.2|8566.7|8565.2|8566.7|8565.2|8566.5|8565|12
1652143730000|2022-05-10 00:48:50|8566.6|8565.1|8566.6|8565.1|8566.7|8565.2|8566.5|8565|19
1652143740000|2022-05-10 00:49:00|8566.5|8565|8566.5|8565|8566.7|8565.2|8566.4|8564.9|14
1652143750000|2022-05-10 00:49:10|8566.4|8564.9|8566.7|8565.2|8566.7|8565.2|8566.3|8564.8|16
1652143760000|2022-05-10 00:49:20|8566.6|8565.1|8566.4|8564.9|8566.7|8565.2|8566.4|8564.9|19
1652143770000|2022-05-10 00:49:30|8566.5|8565|8566.5|8565|8566.5|8565|8566.4|8564.9|5
1652143780000|2022-05-10 00:49:40|8566.4|8564.9|8566.5|8565|8566.6|8565.1|8566.3|8564.8|25
1652143790000|2022-05-10 00:49:50|8566.6|8565.1|8566.6|8565.1|8566.6|8565.4|8566.2|8565.1|4
1652143800000|2022-05-10 00:50:00|8566.5|8565|8566.3|8564.8|8566.5|8565|8566.2|8564.7|13
1652143810000|2022-05-10 00:50:10|8566.2|8564.7|8566.6|8565.1|8566.6|8565.1|8565.9|8564.4|25
1652143820000|2022-05-10 00:50:20|8566.5|8565|8566.4|8564.9|8566.6|8565.1|8566.4|8564.9|16
1652143830000|2022-05-10 00:50:30|8566.5|8565|8566|8564.5|8566.6|8565.1|8566|8564.5|17
1652143840000|2022-05-10 00:50:40|8565.9|8564.4|8565.6|8564.1|8566.2|8564.7|8565.5|8564|14
1652143850000|2022-05-10 00:50:50|8565.5|8564|8565.7|8564.2|8565.8|8564.3|8565.5|8564|19
1652143860000|2022-05-10 00:51:00|8565.8|8564.3|8565.9|8564.4|8566|8564.5|8565.6|8564.1|21
1652143870000|2022-05-10 00:51:10|8566|8564.5|8566|8564.5|8566.1|8564.6|8565.8|8564.3|13
1652143880000|2022-05-10 00:51:20|8566.1|8564.6|8566|8564.5|8566.1|8564.6|8566|8564.5|6
1652143890000|2022-05-10 00:51:30|8566.1|8564.6|8566.2|8564.7|8566.3|8564.8|8566|8564.5|14
1652143900000|2022-05-10 00:51:40|8566.1|8564.6|8566.3|8564.8|8566.5|8565|8566.1|8564.6|23
1652143910000|2022-05-10 00:51:50|8566.2|8564.7|8566.5|8565|8566.5|8565|8566.1|8564.6|12
1652143920000|2022-05-10 00:52:00|8566.6|8565.1|8566.1|8564.6|8566.6|8565.1|8565.9|8564.4|18
1652143930000|2022-05-10 00:52:10|8566.2|8564.7|8566.1|8564.6|8566.3|8564.8|8565.9|8564.4|23
1652143940000|2022-05-10 00:52:20|8566.2|8564.7|8566.1|8564.6|8566.2|8564.7|8566|8564.5|17
1652143950000|2022-05-10 00:52:30|8566.2|8564.7|8565.7|8564.2|8566.2|8564.7|8565.7|8564.2|19
1652143960000|2022-05-10 00:52:40|8565.8|8564.3|8565.5|8564|8565.9|8564.4|8565.4|8563.9|17
1652143970000|2022-05-10 00:52:50|8565.4|8563.9|8565.4|8563.9|8565.6|8564.1|8565.3|8563.8|21
1652143980000|2022-05-10 00:53:00|8565.2|8563.7|8565.3|8563.8|8565.3|8563.8|8565.1|8563.6|16
1652143990000|2022-05-10 00:53:10|8565.5|8564|8565.9|8564.4|8565.9|8564.4|8565.5|8564|16
1652144000000|2022-05-10 00:53:20|8565.8|8564.3|8565.9|8564.4|8565.9|8564.4|8565.7|8564.2|8
1652144010000|2022-05-10 00:53:30|8566|8564.5|8565.7|8564.2|8566|8564.5|8565.3|8564|27
1652144020000|2022-05-10 00:53:40|8565.6|8564.1|8565.5|8564|8565.6|8564.1|8565.5|8564|4
1652144030000|2022-05-10 00:53:50|8565.6|8564.1|8565.4|8563.9|8565.6|8564.1|8565.2|8563.7|9
1652144040000|2022-05-10 00:54:00|8565.5|8564|8565.2|8563.7|8565.5|8564|8565.1|8563.6|21
1652144050000|2022-05-10 00:54:10|8565.3|8563.8|8565.4|8563.9|8565.5|8564|8565.2|8563.7|10
1652144060000|2022-05-10 00:54:20|8565.3|8563.8|8565.2|8563.7|8565.3|8563.8|8565.1|8563.6|15
1652144070000|2022-05-10 00:54:30|8564.9|8564|8565.1|8563.6|8565.2|8564|8564.6|8563.4|19
1652144080000|2022-05-10 00:54:40|8565|8563.5|8564.6|8563.1|8565.2|8563.7|8564.5|8563|19
1652144090000|2022-05-10 00:54:50|8564.7|8563.2|8563.4|8561.9|8564.7|8563.2|8563.4|8561.9|36
1652144100000|2022-05-10 00:55:00|8563.6|8562.1|8563.3|8561.8|8563.6|8562.1|8562.4|8560.9|28
1652144110000|2022-05-10 00:55:10|8563.4|8561.9|8563.1|8561.6|8563.4|8561.9|8562.7|8561.2|24
1652144120000|2022-05-10 00:55:20|8563.2|8561.7|8563.3|8561.8|8563.3|8561.8|8563.1|8561.6|16
1652144130000|2022-05-10 00:55:30|8563.2|8561.7|8563.5|8562|8563.6|8562.1|8563.2|8561.7|14
1652144140000|2022-05-10 00:55:40|8563.4|8561.9|8563.5|8562|8563.6|8562.1|8563.3|8561.8|22
1652144150000|2022-05-10 00:55:50|8563.4|8561.9|8563.7|8562.2|8563.8|8562.3|8563.3|8561.8|15
1652144160000|2022-05-10 00:56:00|8563.8|8562.3|8563.8|8562.3|8563.8|8562.3|8563.6|8562.1|15
1652144170000|2022-05-10 00:56:10|8563.7|8562.2|8563.7|8562.2|8563.8|8562.3|8563.6|8562.1|13
1652144180000|2022-05-10 00:56:20|8563.8|8562.3|8563.7|8562.2|8563.9|8562.4|8563.6|8562.1|14
1652144190000|2022-05-10 00:56:30|8563.8|8562.3|8563.8|8562.3|8563.9|8562.4|8563.7|8562.2|17
1652144200000|2022-05-10 00:56:40|8563.9|8562.4|8563.6|8562.1|8564|8562.5|8563.6|8562.1|16
1652144210000|2022-05-10 00:56:50|8563.7|8562.2|8563.4|8561.9|8563.7|8562.2|8563.4|8561.9|9
1652144220000|2022-05-10 00:57:00|8563.3|8561.8|8563.4|8561.9|8563.5|8562|8563.2|8561.7|17
1652144230000|2022-05-10 00:57:10|8563.3|8561.8|8563.5|8562|8563.5|8562|8563.2|8561.7|11
1652144240000|2022-05-10 00:57:20|8563.4|8561.9|8563.7|8562.2|8563.7|8562.2|8563.4|8561.9|8
1652144250000|2022-05-10 00:57:30|8563.6|8562.1|8564|8562.5|8564.1|8562.6|8563.5|8562|21
1652144260000|2022-05-10 00:57:40|8564.1|8562.6|8564.3|8562.8|8564.4|8562.9|8564.1|8562.6|18
1652144270000|2022-05-10 00:57:50|8564.4|8562.9|8564.2|8562.7|8564.7|8563.2|8564.2|8562.7|12
1652144280000|2022-05-10 00:58:00|8564.3|8562.8|8564.9|8563.4|8565.2|8563.7|8564.3|8562.8|22
1652144290000|2022-05-10 00:58:10|8565|8563.5|8563.6|8562.1|8565.1|8563.6|8563.5|8562|30
1652144300000|2022-05-10 00:58:20|8563.7|8562.2|8563.9|8562.4|8564.1|8562.6|8563.6|8562.1|20
1652144310000|2022-05-10 00:58:30|8563.8|8562.3|8564.2|8562.7|8564.3|8562.8|8563.8|8562.3|24
1652144320000|2022-05-10 00:58:40|8564.1|8562.6|8564.7|8563.2|8564.8|8563.3|8564.1|8562.6|28
1652144330000|2022-05-10 00:58:50|8564.8|8563.3|8564.1|8562.6|8564.8|8563.3|8563.5|8562|36
1652144340000|2022-05-10 00:59:00|8564|8562.5|8564.2|8562.7|8564.4|8563|8563.7|8562.2|24
1652144350000|2022-05-10 00:59:10|8564.3|8562.8|8564.1|8562.6|8564.3|8562.8|8563.8|8562.3|36
1652144360000|2022-05-10 00:59:20|8564.2|8562.7|8564.5|8563|8564.5|8563|8564|8562.5|29
1652144370000|2022-05-10 00:59:30|8564.4|8562.9|8564.1|8562.6|8564.6|8563.1|8564.1|8562.6|19
1652144380000|2022-05-10 00:59:40|8564.2|8562.7|8564|8562.5|8564.3|8562.8|8564|8562.5|23
1652144390000|2022-05-10 00:59:50|8564.2|8562.7|8563.8|8562.3|8564.3|8562.8|8563.7|8562.2|30
1652144400000|2022-05-10 01:00:00|8563.7|8562.2|8564|8562.5|8564|8562.5|8563.5|8562|30
1652144410000|2022-05-10 01:00:10|8564.1|8562.6|8564.2|8562.7|8564.3|8562.8|8564|8562.5|30
1652144420000|2022-05-10 01:00:20|8564.1|8562.6|8564.3|8562.8|8564.3|8562.8|8564.1|8562.6|10
1652144430000|2022-05-10 01:00:30|8564.4|8562.9|8564.7|8563.2|8564.7|8563.2|8564.3|8562.8|22
1652144440000|2022-05-10 01:00:40|8564.6|8563.1|8564.5|8563|8564.6|8563.1|8564.4|8562.9|10
1652144450000|2022-05-10 01:00:50|8564.6|8563.1|8564.5|8563|8564.6|8563.1|8564.3|8562.8|20
1652144460000|2022-05-10 01:01:00|8564.6|8563.1|8564.6|8563.1|8564.7|8563.2|8564.4|8562.9|26
1652144470000|2022-05-10 01:01:10|8564.5|8563|8564.7|8563.2|8564.8|8563.3|8564.5|8563|23
1652144480000|2022-05-10 01:01:20|8564.6|8563.1|8564.7|8563.2|8564.8|8563.3|8564.5|8563|20
1652144490000|2022-05-10 01:01:30|8564.8|8563.3|8565|8563.5|8565|8563.5|8564.6|8563.1|18
1652144500000|2022-05-10 01:01:40|8564.9|8563.4|8565.1|8563.6|8565.1|8563.8|8564.7|8563.4|13
1652144510000|2022-05-10 01:01:50|8565.2|8563.7|8565.5|8564|8565.5|8564|8565.1|8563.6|15
1652144520000|2022-05-10 01:02:00|8565.4|8563.9|8565.6|8564.1|8565.6|8564.1|8565.3|8563.8|18
1652144530000|2022-05-10 01:02:10|8565.5|8564|8565.6|8564.1|8566.1|8564.6|8565.4|8563.9|45
1652144540000|2022-05-10 01:02:20|8565.2|8563.7|8564.7|8563.2|8565.2|8563.7|8564.3|8563.1|16
1652144550000|2022-05-10 01:02:30|8564.4|8563.5|8564.8|8563.9|8565.1|8563.9|8564.3|8563|30
1652144560000|2022-05-10 01:02:40|8564.9|8564|8565.5|8564|8565.5|8564.1|8564.9|8563.4|31
1652144570000|2022-05-10 01:02:50|8565.4|8563.9|8565.5|8564|8566|8564.5|8565.4|8563.9|39
1652144580000|2022-05-10 01:03:00|8565.3|8563.8|8564.8|8563.3|8565.3|8564|8564.5|8563.2|35
1652144590000|2022-05-10 01:03:10|8564.9|8563.4|8564.5|8563|8565|8563.5|8564.4|8562.9|31
1652144600000|2022-05-10 01:03:20|8564.4|8562.9|8564.3|8562.8|8564.4|8562.9|8564.2|8562.7|12
1652144610000|2022-05-10 01:03:30|8564.4|8562.9|8564.9|8563.4|8564.9|8563.4|8564.4|8562.9|27
1652144620000|2022-05-10 01:03:40|8564.8|8563.3|8565.5|8564|8565.5|8564.2|8564.8|8563.3|32
1652144630000|2022-05-10 01:03:50|8565.4|8563.9|8565|8563.5|8565.5|8564|8564.9|8563.4|24
1652144640000|2022-05-10 01:04:00|8564.9|8563.4|8564.8|8563.3|8565.5|8564|8564.8|8563.3|29
1652144650000|2022-05-10 01:04:10|8564.9|8563.4|8564.3|8562.8|8564.9|8563.4|8564.3|8562.8|20
1652144660000|2022-05-10 01:04:20|8564.2|8562.7|8564.4|8562.9|8564.5|8563|8564.1|8562.6|13
1652144670000|2022-05-10 01:04:30|8564.3|8562.8|8564.4|8562.9|8564.5|8563|8564.3|8562.8|8
1652144680000|2022-05-10 01:04:40|8564.3|8562.8|8564.9|8563.4|8565|8563.5|8564.3|8562.8|18
1652144690000|2022-05-10 01:04:50|8565|8563.5|8564|8562.5|8565|8563.5|8563.8|8562.3|35
1652144700000|2022-05-10 01:05:00|8563.9|8562.4|8564|8562.5|8564.1|8562.6|8563.7|8562.2|33
1652144710000|2022-05-10 01:05:10|8564.1|8562.6|8564|8562.5|8564.1|8562.6|8563.8|8562.3|18
1652144720000|2022-05-10 01:05:20|8563.9|8562.4|8564|8562.5|8564.1|8562.6|8563.8|8562.3|24
1652144730000|2022-05-10 01:05:30|8564.1|8562.6|8564|8562.5|8564.1|8562.6|8563.9|8562.4|27
1652144740000|2022-05-10 01:05:40|8563.8|8562.3|8563.9|8562.4|8564.1|8562.6|8563.8|8562.3|19
1652144750000|2022-05-10 01:05:50|8564|8562.5|8563.9|8562.4|8564|8562.5|8563.9|8562.4|10
1652144760000|2022-05-10 01:06:00|8564|8562.5|8563.9|8562.4|8564.1|8562.6|8563.8|8562.3|12
1652144770000|2022-05-10 01:06:10|8563.7|8562.2|8563.7|8562.2|8564|8562.5|8563.6|8562.1|13
1652144780000|2022-05-10 01:06:20|8563.6|8562.1|8563.8|8562.3|8563.8|8562.3|8563.6|8562.1|17
1652144790000|2022-05-10 01:06:30|8563.7|8562.2|8563.9|8562.4|8564|8562.5|8563.7|8562.2|21
1652144800000|2022-05-10 01:06:40|8564|8562.5|8564|8562.5|8564.2|8562.7|8563.8|8562.3|29
1652144810000|2022-05-10 01:06:50|8563.9|8562.4|8563.8|8562.3|8564|8562.5|8563.7|8562.2|20
1652144820000|2022-05-10 01:07:00|8563.9|8562.4|8563.8|8562.3|8564.1|8562.6|8563.7|8562.2|20
1652144830000|2022-05-10 01:07:10|8563.9|8562.4|8563.9|8562.4|8564|8562.5|8563.8|8562.3|22
1652144840000|2022-05-10 01:07:20|8563.8|8562.3|8564|8562.5|8564.2|8562.7|8563.8|8562.3|21
1652144850000|2022-05-10 01:07:30|8564.1|8562.6|8564.2|8562.7|8564.2|8562.7|8564|8562.5|12
1652144860000|2022-05-10 01:07:40|8564.1|8562.6|8564.2|8562.7|8564.4|8562.9|8564|8562.5|35
1652144870000|2022-05-10 01:07:50|8564.3|8562.8|8564.5|8563|8564.6|8563.1|8564.1|8562.6|22
1652144880000|2022-05-10 01:08:00|8564.6|8563.1|8564.6|8563.1|8564.7|8563.2|8564.3|8562.8|19
1652144890000|2022-05-10 01:08:10|8564.5|8563|8564.8|8563.3|8564.9|8563.4|8564.3|8562.8|20
1652144900000|2022-05-10 01:08:20|8564.7|8563.2|8565.1|8563.6|8565.2|8563.7|8564.7|8563.2|13
1652144910000|2022-05-10 01:08:30|8565.2|8563.7|8565.3|8563.8|8565.4|8563.9|8565|8563.5|19
1652144920000|2022-05-10 01:08:40|8565.4|8563.9|8565.4|8563.9|8565.4|8563.9|8565.2|8563.7|15
1652144930000|2022-05-10 01:08:50|8565.3|8563.8|8564.9|8563.4|8565.4|8563.9|8564.5|8563|22
1652144940000|2022-05-10 01:09:00|8564.8|8563.3|8565.1|8563.6|8565.2|8563.7|8564.7|8563.2|24
1652144950000|2022-05-10 01:09:10|8565|8563.5|8565|8563.5|8565.1|8563.6|8564.8|8563.3|7
1652144960000|2022-05-10 01:09:20|8565.1|8563.6|8565.2|8563.7|8565.2|8563.7|8565.1|8563.6|6
1652144970000|2022-05-10 01:09:30|8565.3|8563.8|8565|8563.5|8565.3|8563.8|8564.9|8563.4|10
1652144980000|2022-05-10 01:09:40|8564.9|8563.4|8564.9|8563.4|8565.1|8563.6|8564.8|8563.3|16
1652144990000|2022-05-10 01:09:50|8564.8|8563.3|8564.5|8563|8564.9|8563.4|8564.4|8562.9|14
1652145000000|2022-05-10 01:10:00|8564.7|8563.2|8564.7|8563.2|8564.9|8563.4|8564.5|8563|14
1652145010000|2022-05-10 01:10:10|8564.9|8563.4|8564.8|8563.3|8565.2|8563.7|8564.7|8563.2|21
1652145020000|2022-05-10 01:10:20|8564.7|8563.2|8564.2|8562.7|8564.8|8563.3|8564|8562.5|28
1652145030000|2022-05-10 01:10:30|8564|8562.5|8563.9|8562.4|8564.2|8562.7|8563.8|8562.3|29
1652145040000|2022-05-10 01:10:40|8564|8562.5|8564|8562.5|8564.2|8562.7|8563.8|8562.3|23
1652145050000|2022-05-10 01:10:50|8564.1|8562.6|8564.1|8562.6|8564.2|8562.7|8563.9|8562.4|13
1652145060000|2022-05-10 01:11:00|8564|8562.5|8564.3|8562.8|8564.4|8562.9|8564|8562.5|24
1652145070000|2022-05-10 01:11:10|8564.4|8562.9|8563.9|8562.4|8564.7|8563.2|8563.9|8562.4|29
1652145080000|2022-05-10 01:11:20|8564|8562.5|8563.6|8562.1|8564.2|8562.7|8563.4|8561.9|26
1652145090000|2022-05-10 01:11:30|8563.7|8562.2|8563.2|8561.7|8563.7|8562.2|8563.2|8561.7|14
1652145100000|2022-05-10 01:11:40|8563.3|8561.8|8563.5|8562|8563.6|8562.1|8563.2|8561.7|21
1652145110000|2022-05-10 01:11:50|8563.6|8562.1|8563.5|8562|8563.6|8562.1|8563.4|8561.9|8
1652145120000|2022-05-10 01:12:00|8563.4|8561.9|8563.4|8561.9|8563.5|8562|8563.2|8561.7|13
1652145130000|2022-05-10 01:12:10|8563.3|8561.8|8563.6|8562.1|8563.6|8562.1|8563.2|8561.7|21
1652145140000|2022-05-10 01:12:20|8563.5|8562|8563.3|8561.8|8563.6|8562.1|8563.2|8561.7|16
1652145150000|2022-05-10 01:12:30|8563.2|8561.7|8563.1|8561.6|8563.2|8561.7|8562.9|8561.4|25
1652145160000|2022-05-10 01:12:40|8563.2|8561.7|8563.2|8561.7|8563.3|8561.8|8563|8561.5|24
1652145170000|2022-05-10 01:12:50|8563.3|8561.8|8562.8|8561.3|8563.3|8561.8|8562.2|8561.1|23
1652145180000|2022-05-10 01:13:00|8562.6|8561.1|8562.6|8561.1|8562.8|8561.3|8562|8560.8|41
1652145190000|2022-05-10 01:13:10|8562.7|8561.2|8563|8561.5|8563|8561.5|8562.5|8561|23
1652145200000|2022-05-10 01:13:20|8563.1|8561.6|8562.8|8561.3|8563.2|8561.7|8562.5|8561.2|18
1652145210000|2022-05-10 01:13:30|8562.9|8561.4|8562.9|8561.4|8563.2|8561.7|8562.3|8561.2|22
1652145220000|2022-05-10 01:13:40|8563|8561.5|8562|8560.5|8563|8561.5|8561.4|8560.3|24
1652145230000|2022-05-10 01:13:50|8561.9|8560.4|8562.3|8560.8|8562.3|8560.8|8561.8|8560.3|20
1652145240000|2022-05-10 01:14:00|8562.2|8560.7|8562.4|8560.9|8562.5|8561|8562|8560.5|30
1652145250000|2022-05-10 01:14:10|8562.5|8561|8562.2|8560.7|8562.6|8561.1|8562|8560.5|24
1652145260000|2022-05-10 01:14:20|8562.3|8560.8|8562.3|8560.8|8562.5|8561|8562.1|8560.6|27
1652145270000|2022-05-10 01:14:30|8562.2|8560.7|8562.8|8561.3|8562.8|8561.3|8562.2|8560.7|19
1652145280000|2022-05-10 01:14:40|8562.7|8561.2|8562.3|8560.8|8562.7|8561.2|8562.2|8560.7|28
1652145290000|2022-05-10 01:14:50|8562.2|8560.7|8562.1|8560.6|8562.3|8560.8|8561.9|8560.4|17
1652145300000|2022-05-10 01:15:00|8562.3|8560.8|8562|8560.5|8562.3|8560.8|8561.9|8560.4|26
1652145310000|2022-05-10 01:15:10|8562.1|8560.6|8561.5|8560|8562.2|8560.7|8561.5|8560|21
1652145320000|2022-05-10 01:15:20|8561.6|8560.1|8561.5|8560|8561.7|8560.2|8561.4|8559.9|16
1652145330000|2022-05-10 01:15:30|8561.6|8560.1|8561.3|8559.8|8561.7|8560.2|8561.3|8559.8|26
1652145340000|2022-05-10 01:15:40|8561.4|8559.9|8562|8560.5|8562.2|8560.7|8561.3|8559.8|28
1652145350000|2022-05-10 01:15:50|8562.2|8560.7|8560.7|8559.2|8562.2|8560.7|8560.6|8559.1|38
1652145360000|2022-05-10 01:16:00|8560.8|8559.3|8560.3|8558.8|8560.9|8559.4|8560.3|8558.8|22
1652145370000|2022-05-10 01:16:10|8560.5|8559|8559.2|8557.7|8560.5|8559|8559.1|8557.6|32
1652145380000|2022-05-10 01:16:20|8559.3|8557.8|8559|8557.5|8559.3|8557.8|8559|8557.5|27
1652145390000|2022-05-10 01:16:30|8559.1|8557.6|8558.7|8557.2|8559.1|8557.6|8558.6|8557.1|21
1652145400000|2022-05-10 01:16:40|8558.6|8557.1|8558.6|8557.1|8558.6|8557.1|8558.4|8556.9|11
1652145410000|2022-05-10 01:16:50|8558.2|8556.7|8557.8|8556.3|8558.2|8556.7|8557.7|8556.2|27
1652145420000|2022-05-10 01:17:00|8557.9|8556.4|8557.8|8556.3|8558|8556.5|8557.7|8556.2|15
1652145430000|2022-05-10 01:17:10|8557.7|8556.2|8557.3|8555.8|8557.7|8556.2|8557.3|8555.8|15
1652145440000|2022-05-10 01:17:20|8557.4|8555.9|8557.2|8555.7|8557.5|8556|8557|8555.5|22
1652145450000|2022-05-10 01:17:30|8557.1|8555.6|8557.1|8555.6|8557.2|8555.7|8557|8555.5|19
1652145460000|2022-05-10 01:17:40|8557|8555.5|8557.1|8555.6|8557.2|8555.7|8556.8|8555.3|26
1652145470000|2022-05-10 01:17:50|8557.2|8555.7|8557.1|8555.6|8557.3|8555.8|8557.1|8555.6|14
1652145480000|2022-05-10 01:18:00|8557.2|8555.7|8557.3|8555.8|8557.4|8555.9|8557|8555.5|16
1652145490000|2022-05-10 01:18:10|8557.2|8555.7|8557.5|8556|8557.6|8556.1|8557.2|8555.7|14
1652145500000|2022-05-10 01:18:20|8557.6|8556.1|8557.4|8555.9|8557.8|8556.3|8557.4|8555.9|13
1652145510000|2022-05-10 01:18:30|8557.5|8556|8557.1|8555.6|8557.6|8556.1|8557|8555.5|14
1652145520000|2022-05-10 01:18:40|8557.2|8555.7|8557.2|8555.7|8557.3|8555.8|8557|8555.5|14
1652145530000|2022-05-10 01:18:50|8557.3|8555.8|8557|8555.5|8557.4|8555.9|8556.9|8555.4|17
1652145540000|2022-05-10 01:19:00|8556.9|8555.4|8557.3|8555.8|8557.3|8555.8|8556.9|8555.4|11
1652145550000|2022-05-10 01:19:10|8557.4|8555.9|8557.3|8555.8|8557.5|8556.2|8557.1|8555.7|18
1652145560000|2022-05-10 01:19:20|8557.2|8555.7|8557.1|8555.6|8557.4|8555.9|8557.1|8555.6|14
1652145570000|2022-05-10 01:19:30|8557.2|8555.7|8557.5|8556|8557.5|8556|8557.2|8555.7|6
1652145580000|2022-05-10 01:19:40|8557.4|8555.9|8557.6|8556.1|8557.7|8556.4|8557.2|8555.9|15
1652145590000|2022-05-10 01:19:50|8557.5|8556|8558.2|8556.7|8558.5|8557|8557.5|8556|26
1652145600000|2022-05-10 01:20:00|8558.3|8556.8|8559|8557.5|8559.1|8557.6|8558.2|8556.7|28
1652145610000|2022-05-10 01:20:10|8559.1|8557.6|8558.5|8557|8559.1|8557.6|8558.3|8556.8|17
1652145620000|2022-05-10 01:20:20|8558.4|8556.9|8556.8|8555.3|8558.4|8556.9|8556.7|8555.2|22
1652145630000|2022-05-10 01:20:30|8557|8555.5|8556.8|8555.3|8557|8555.5|8556.6|8555.1|17
1652145640000|2022-05-10 01:20:40|8556.9|8555.4|8556.4|8554.9|8557|8555.5|8556.2|8554.7|25
1652145650000|2022-05-10 01:20:50|8556.5|8555|8556.6|8555.1|8556.7|8555.2|8556.4|8554.9|12
1652145660000|2022-05-10 01:21:00|8556.5|8555|8556.2|8554.7|8556.6|8555.1|8556|8554.5|33
1652145670000|2022-05-10 01:21:10|8556.1|8554.6|8556.3|8554.8|8556.5|8555|8556.1|8554.6|11
1652145680000|2022-05-10 01:21:20|8556.4|8554.9|8556.5|8555|8556.5|8555|8556.3|8554.8|19
1652145690000|2022-05-10 01:21:30|8556.8|8555.3|8556.7|8555.2|8556.8|8555.3|8556.6|8555.1|6
1652145700000|2022-05-10 01:21:40|8556.8|8555.3|8557.1|8555.6|8557.1|8555.6|8556.6|8555.1|22
1652145710000|2022-05-10 01:21:50|8557|8555.5|8556.5|8555|8557.1|8555.6|8556.4|8554.9|21
1652145720000|2022-05-10 01:22:00|8556.4|8554.9|8556.5|8555|8556.7|8555.2|8556.4|8554.9|20
1652145730000|2022-05-10 01:22:10|8556.6|8555.1|8556.3|8554.8|8556.7|8555.2|8556.3|8554.8|14
1652145740000|2022-05-10 01:22:20|8556|8555.1|8556.2|8555.3|8556.4|8555.3|8555.9|8554.6|29
1652145750000|2022-05-10 01:22:30|8556.1|8555.2|8556.2|8554.7|8556.5|8555.3|8555.8|8554.5|28
1652145760000|2022-05-10 01:22:40|8556.1|8554.6|8556|8554.5|8556.3|8555.1|8555.7|8554.5|23
1652145770000|2022-05-10 01:22:50|8556.1|8554.6|8555.8|8554.3|8556.1|8554.9|8555.5|8554.2|25
1652145780000|2022-05-10 01:23:00|8555.7|8554.2|8555.9|8554.4|8556|8554.5|8555.6|8554.1|24
1652145790000|2022-05-10 01:23:10|8555.8|8554.3|8556.5|8555|8556.6|8555.1|8555.7|8554.3|25
1652145800000|2022-05-10 01:23:20|8556.8|8555.3|8556.7|8555.2|8557.1|8555.6|8556.7|8555.2|24
1652145810000|2022-05-10 01:23:30|8556.8|8555.3|8556.9|8555.4|8557|8555.5|8556.7|8555.2|21
1652145820000|2022-05-10 01:23:40|8556.8|8555.3|8557.1|8555.6|8557.1|8555.6|8556.8|8555.3|26
1652145830000|2022-05-10 01:23:50|8557|8555.5|8557.1|8555.6|8557.1|8555.6|8556.7|8555.2|21
1652145840000|2022-05-10 01:24:00|8557|8555.5|8557.3|8555.8|8557.3|8555.8|8556.9|8555.4|14
1652145850000|2022-05-10 01:24:10|8557.2|8555.7|8557.9|8556.4|8558|8556.5|8557.2|8555.7|19
1652145860000|2022-05-10 01:24:20|8557.8|8556.3|8558|8556.5|8558.1|8556.6|8557.8|8556.3|7
1652145870000|2022-05-10 01:24:30|8558.1|8556.6|8557.8|8556.3|8558.1|8556.6|8557.7|8556.2|16
1652145880000|2022-05-10 01:24:40|8557.9|8556.4|8557.5|8556|8558|8556.5|8557.5|8556|18
1652145890000|2022-05-10 01:24:50|8557.7|8556.2|8557.7|8556.2|8557.8|8556.3|8557.6|8556.1|7
1652145900000|2022-05-10 01:25:00|8557.6|8556.1|8557.4|8555.9|8557.6|8556.1|8557.3|8555.8|19
1652145910000|2022-05-10 01:25:10|8557.5|8556|8557.4|8556.5|8557.8|8556.5|8557.4|8555.9|26
1652145920000|2022-05-10 01:25:20|8557.7|8556.2|8557.6|8556.1|8557.8|8556.3|8557.4|8555.9|18
1652145930000|2022-05-10 01:25:30|8557.5|8556|8557.7|8556.2|8557.9|8556.5|8557.4|8556|16
1652145940000|2022-05-10 01:25:40|8557.8|8556.3|8557.7|8556.2|8557.8|8556.3|8557.1|8555.6|22
1652145950000|2022-05-10 01:25:50|8557.5|8556|8557.4|8555.9|8557.6|8556.1|8557.4|8555.9|18
1652145960000|2022-05-10 01:26:00|8557.5|8556|8557.2|8555.7|8557.5|8556|8557|8555.5|22
1652145970000|2022-05-10 01:26:10|8557.3|8555.8|8557|8555.5|8557.3|8555.8|8556.9|8555.4|16
1652145980000|2022-05-10 01:26:20|8556.9|8555.4|8557.1|8555.6|8557.2|8555.7|8556.9|8555.4|14
1652145990000|2022-05-10 01:26:30|8557|8555.5|8557.2|8555.7|8557.2|8555.7|8556.9|8555.4|11
1652146000000|2022-05-10 01:26:40|8557.1|8555.6|8557.2|8555.7|8557.2|8555.7|8556.9|8555.4|11
1652146010000|2022-05-10 01:26:50|8557.1|8555.6|8556.9|8556|8557.2|8556|8556.8|8555.5|16
1652146020000|2022-05-10 01:27:00|8557|8556.1|8557.4|8555.9|8557.4|8556.1|8556.9|8555.6|13
1652146030000|2022-05-10 01:27:10|8557.3|8555.8|8557.4|8555.9|8557.5|8556|8557.3|8555.8|12
1652146040000|2022-05-10 01:27:20|8557.5|8556|8557.7|8556.2|8557.7|8556.2|8557.2|8555.7|16
1652146050000|2022-05-10 01:27:30|8557.8|8556.3|8557.6|8556.1|8557.8|8556.3|8557.6|8556.1|21
1652146060000|2022-05-10 01:27:40|8557.7|8556.2|8557.6|8556.1|8557.8|8556.3|8557.6|8556.1|12
1652146070000|2022-05-10 01:27:50|8557.7|8556.2|8557.6|8556.1|8557.7|8556.2|8557.6|8556.1|8
1652146080000|2022-05-10 01:28:00|8557.5|8556|8557.1|8555.6|8557.6|8556.1|8557|8555.5|14
1652146090000|2022-05-10 01:28:10|8557.2|8555.7|8557.1|8555.6|8557.3|8555.8|8557|8555.5|23
1652146100000|2022-05-10 01:28:20|8557.2|8555.7|8556.9|8555.4|8557.3|8555.8|8556.9|8555.4|25
1652146110000|2022-05-10 01:28:30|8557|8555.5|8557|8555.5|8557.1|8555.6|8556.9|8555.4|18
1652146120000|2022-05-10 01:28:40|8556.9|8555.4|8556.9|8555.4|8557.2|8555.7|8556.9|8555.4|11
1652146130000|2022-05-10 01:28:50|8557|8555.5|8557|8555.5|8557|8555.5|8556.9|8555.4|3
1652146140000|2022-05-10 01:29:00|8557.1|8555.6|8557.4|8555.9|8557.5|8556|8557|8555.5|23
1652146150000|2022-05-10 01:29:10|8557.3|8555.8|8557.2|8555.7|8557.4|8555.9|8556.8|8555.6|17
1652146160000|2022-05-10 01:29:20|8557.1|8555.6|8557.2|8555.7|8557.3|8555.8|8557|8555.5|14
1652146170000|2022-05-10 01:29:30|8557.3|8555.8|8557.2|8555.7|8557.3|8555.8|8557.1|8555.6|10
1652146180000|2022-05-10 01:29:40|8557.1|8555.6|8557.2|8555.7|8557.3|8555.8|8557.1|8555.6|14
1652146190000|2022-05-10 01:29:50|8557.3|8555.8|8557.2|8555.7|8557.4|8555.9|8557.1|8555.6|14
1652146200000|2022-05-10 01:30:00|8557.3|8555.8|8557.6|8556.1|8557.8|8556.3|8557.1|8555.6|16
1652146210000|2022-05-10 01:30:10|8557.7|8556.2|8557.6|8556.1|8557.7|8556.2|8557.6|8556.1|14
1652146220000|2022-05-10 01:30:20|8557.5|8556|8557.6|8556.1|8557.6|8556.1|8557.5|8556|12
1652146230000|2022-05-10 01:30:30|8557.5|8556|8557.7|8556.2|8558|8556.5|8557.5|8556|16
1652146240000|2022-05-10 01:30:40|8557.6|8556.1|8557.6|8556.1|8557.8|8556.3|8557.6|8556.1|13
1652146250000|2022-05-10 01:30:50|8557.7|8556.2|8557.5|8556|8557.8|8556.3|8557.3|8555.8|12
1652146260000|2022-05-10 01:31:00|8557.4|8555.9|8558.1|8556.6|8558.1|8556.6|8557.4|8555.9|11
1652146270000|2022-05-10 01:31:10|8558|8556.5|8558|8556.5|8558.2|8556.7|8558|8556.5|15
1652146280000|2022-05-10 01:31:20|8558.1|8556.6|8558.2|8556.7|8558.3|8556.8|8557.9|8556.4|17
1652146290000|2022-05-10 01:31:30|8558.1|8556.6|8558.1|8556.6|8558.2|8556.7|8557.9|8556.4|18
1652146300000|2022-05-10 01:31:40|8558|8556.5|8557.7|8556.2|8558|8556.5|8557.5|8556|10
1652146310000|2022-05-10 01:31:50|8557.6|8556.1|8557.6|8556.1|8557.7|8556.2|8557.4|8555.9|18
1652146320000|2022-05-10 01:32:00|8557.7|8556.2|8557.6|8556.1|8557.7|8556.2|8557.5|8556|10
1652146330000|2022-05-10 01:32:10|8557.5|8556|8557.5|8556|8557.6|8556.1|8557.4|8555.9|13
1652146340000|2022-05-10 01:32:20|8557.4|8555.9|8556.7|8555.2|8557.5|8556|8556.7|8555.2|9
1652146350000|2022-05-10 01:32:30|8556.8|8555.3|8555.9|8554.4|8556.8|8555.3|8555.7|8554.2|23
1652146360000|2022-05-10 01:32:40|8555.7|8554.2|8555.9|8554.4|8556|8554.5|8555.7|8554.2|13
1652146370000|2022-05-10 01:32:50|8556|8554.5|8556|8554.5|8556|8554.5|8555.7|8554.2|15
1652146380000|2022-05-10 01:33:00|8555.9|8554.4|8555.9|8554.4|8556|8554.5|8555.8|8554.3|9
1652146390000|2022-05-10 01:33:10|8556|8554.5|8556.2|8554.7|8556.3|8554.8|8556|8554.5|15
1652146400000|2022-05-10 01:33:20|8556.3|8554.8|8555.6|8554.1|8556.5|8555|8555.5|8554|22
1652146410000|2022-05-10 01:33:30|8555.7|8554.2|8555.6|8554.1|8555.9|8554.4|8555.6|8554.1|22
1652146420000|2022-05-10 01:33:40|8555.5|8554|8555.6|8554.1|8555.6|8554.1|8555.4|8553.9|13
1652146430000|2022-05-10 01:33:50|8555.5|8554|8555.9|8554.4|8556|8554.5|8555.5|8554|25
1652146440000|2022-05-10 01:34:00|8555.8|8554.3|8555.8|8554.3|8556.1|8554.6|8555.7|8554.2|26
1652146450000|2022-05-10 01:34:10|8555.9|8554.4|8555.6|8554.1|8555.9|8554.4|8555.5|8554|21
1652146460000|2022-05-10 01:34:20|8555.5|8554|8555.7|8554.2|8555.7|8554.2|8555.5|8554|13
1652146470000|2022-05-10 01:34:30|8555.9|8554.4|8556.3|8554.8|8556.3|8554.8|8555.8|8554.3|24
1652146480000|2022-05-10 01:34:40|8556.2|8554.7|8556.3|8554.8|8556.7|8555.2|8556.2|8554.7|16
1652146490000|2022-05-10 01:34:50|8556.2|8554.7|8556.5|8555|8556.6|8555.1|8556.2|8554.7|9
1652146500000|2022-05-10 01:35:00|8556.6|8555.1|8556.5|8555|8556.7|8555.2|8556.5|8555|18
1652146510000|2022-05-10 01:35:10|8556.4|8554.9|8556.7|8555.2|8556.7|8555.2|8556.4|8554.9|11
1652146520000|2022-05-10 01:35:20|8556.6|8555.1|8556.9|8555.4|8557.1|8555.6|8556.6|8555.1|18
1652146530000|2022-05-10 01:35:30|8556.8|8555.3|8557.1|8555.6|8557.4|8555.9|8556.8|8555.3|16
1652146540000|2022-05-10 01:35:40|8557.2|8555.7|8557.2|8555.7|8557.2|8555.7|8557|8555.5|23
1652146550000|2022-05-10 01:35:50|8557.3|8555.8|8557.1|8555.6|8557.3|8555.8|8557|8555.5|27
1652146560000|2022-05-10 01:36:00|8557|8555.5|8557.1|8555.6|8557.4|8555.9|8557|8555.5|23
1652146570000|2022-05-10 01:36:10|8557.2|8555.7|8557.6|8556.1|8557.6|8556.1|8557.2|8555.7|12
1652146580000|2022-05-10 01:36:20|8557.5|8556|8557.4|8555.9|8557.8|8556.3|8557.4|8555.9|22
1652146590000|2022-05-10 01:36:30|8557.5|8556|8557.4|8555.9|8557.7|8556.2|8557.3|8555.8|18
1652146600000|2022-05-10 01:36:40|8557.5|8556|8557.6|8556.1|8557.6|8556.1|8557.3|8555.8|12
1652146610000|2022-05-10 01:36:50|8557.7|8556.2|8557.6|8556.1|8557.7|8556.2|8557.4|8555.9|15
1652146620000|2022-05-10 01:37:00|8557.5|8556|8557.4|8555.9|8557.5|8556|8557.2|8555.7|13
1652146630000|2022-05-10 01:37:10|8557.5|8556|8557.4|8555.9|8557.5|8556|8557.4|8555.9|6
1652146640000|2022-05-10 01:37:20|8557.1|8556.2|8557.7|8556.2|8557.8|8556.3|8557.1|8555.9|14
1652146650000|2022-05-10 01:37:30|8557.6|8556.1|8557.7|8556.2|8557.7|8556.2|8557.4|8555.9|10
1652146660000|2022-05-10 01:37:40|8557.8|8556.3|8557.6|8556.1|8557.8|8556.3|8557.5|8556|11
1652146670000|2022-05-10 01:37:50|8557.5|8556|8557.5|8556|8557.6|8556.1|8557.4|8555.9|9
1652146680000|2022-05-10 01:38:00|8557.4|8555.9|8556.8|8555.3|8557.4|8555.9|8556.6|8555.1|12
1652146690000|2022-05-10 01:38:10|8556.7|8555.2|8556.7|8555.2|8556.7|8555.5|8556.3|8555|19
1652146700000|2022-05-10 01:38:20|8556.6|8555.1|8556.7|8555.2|8556.8|8555.3|8556.6|8555.1|8
1652146710000|2022-05-10 01:38:30|8556.8|8555.3|8556.8|8555.3|8556.9|8555.4|8556.6|8555.1|25
1652146720000|2022-05-10 01:38:40|8556.9|8555.4|8556.7|8555.2|8556.9|8555.4|8556.6|8555.1|13
1652146730000|2022-05-10 01:38:50|8556.8|8555.3|8556.8|8555.3|8556.9|8555.4|8556.7|8555.2|19
1652146740000|2022-05-10 01:39:00|8556.9|8555.4|8557.2|8555.7|8557.3|8555.9|8556.8|8555.3|13
1652146750000|2022-05-10 01:39:10|8557.3|8555.8|8556.8|8555.3|8557.3|8555.8|8556.7|8555.2|17
1652146760000|2022-05-10 01:39:20|8556.7|8555.2|8556.7|8555.2|8556.9|8555.4|8556.7|8555.2|16
1652146770000|2022-05-10 01:39:30|8556.8|8555.3|8556.9|8555.4|8556.9|8555.4|8556.7|8555.2|6
1652146780000|2022-05-10 01:39:40|8556.8|8555.3|8557|8555.5|8557|8555.5|8556.8|8555.3|3
1652146790000|2022-05-10 01:39:50|8556.9|8555.4|8556.8|8555.3|8557.1|8555.8|8556.6|8555.3|22
1652146800000|2022-05-10 01:40:00|8556.9|8555.4|8556.7|8555.2|8557.1|8555.6|8556.7|8555.2|11
1652146810000|2022-05-10 01:40:10|8556.8|8555.3|8556.6|8555.1|8556.8|8555.3|8556.5|8555|12
1652146820000|2022-05-10 01:40:20|8556.5|8555|8556.3|8554.8|8556.6|8555.1|8556|8554.5|20
1652146830000|2022-05-10 01:40:30|8556.4|8554.9|8556.2|8554.7|8556.4|8554.9|8556|8554.5|18
1652146840000|2022-05-10 01:40:40|8556.1|8554.6|8555.9|8554.4|8556.2|8554.7|8555.9|8554.4|11
1652146850000|2022-05-10 01:40:50|8556|8554.5|8556.4|8554.9|8556.5|8555|8555.9|8554.4|22
1652146860000|2022-05-10 01:41:00|8556.3|8554.8|8555.9|8554.4|8556.4|8554.9|8555.9|8554.4|17
1652146870000|2022-05-10 01:41:10|8556|8554.5|8556.1|8554.6|8556.1|8554.6|8555.9|8554.4|16
1652146880000|2022-05-10 01:41:20|8556.2|8554.7|8556.2|8554.7|8556.3|8554.8|8556.1|8554.6|7
1652146890000|2022-05-10 01:41:30|8556.1|8554.6|8556.4|8554.9|8556.4|8554.9|8556.1|8554.6|13
1652146900000|2022-05-10 01:41:40|8556.5|8555|8556.2|8554.7|8556.5|8555|8556.1|8554.6|22
1652146910000|2022-05-10 01:41:50|8556.4|8554.9|8555.8|8554.3|8556.4|8554.9|8555.5|8554|26
1652146920000|2022-05-10 01:42:00|8555.7|8554.2|8555.4|8553.9|8555.8|8554.3|8555.4|8553.9|13
1652146930000|2022-05-10 01:42:10|8555.5|8554|8555.8|8554.3|8555.8|8554.3|8555.4|8553.9|28
1652146940000|2022-05-10 01:42:20|8555.7|8554.2|8555.8|8554.3|8555.9|8554.4|8555.7|8554.2|16
1652146950000|2022-05-10 01:42:30|8555.7|8554.2|8556|8554.5|8556|8554.5|8555.7|8554.2|10
1652146960000|2022-05-10 01:42:40|8555.9|8554.4|8555.4|8553.9|8555.9|8554.4|8555.2|8553.7|29
1652146970000|2022-05-10 01:42:50|8555.5|8554|8555.7|8554.2|8555.9|8554.4|8555.4|8553.9|23
1652146980000|2022-05-10 01:43:00|8555.8|8554.3|8555.4|8553.9|8555.8|8554.5|8555.2|8553.7|32
1652146990000|2022-05-10 01:43:10|8555.3|8553.8|8554.7|8553.2|8555.4|8553.9|8554.6|8553.1|22
1652147000000|2022-05-10 01:43:20|8554.8|8553.3|8555.2|8553.7|8555.3|8553.8|8554.7|8553.2|18
1652147010000|2022-05-10 01:43:30|8555.3|8553.8|8555.3|8553.8|8555.4|8553.9|8555|8553.5|17
1652147020000|2022-05-10 01:43:40|8555.4|8553.9|8555.2|8553.7|8555.5|8554|8555.1|8553.6|17
1652147030000|2022-05-10 01:43:50|8555.3|8553.8|8555|8553.5|8555.4|8553.9|8554.8|8553.3|13
1652147040000|2022-05-10 01:44:00|8554.9|8553.4|8554.9|8553.4|8555.1|8553.6|8554.8|8553.3|11
1652147050000|2022-05-10 01:44:10|8554.8|8553.3|8555.1|8553.6|8555.3|8553.8|8554.8|8553.3|19
1652147060000|2022-05-10 01:44:20|8555|8553.5|8554.9|8554|8555.3|8554|8554.9|8553.5|22
1652147070000|2022-05-10 01:44:30|8554.8|8553.9|8555.1|8553.6|8555.2|8554|8554.8|8553.4|22
1652147080000|2022-05-10 01:44:40|8555|8553.5|8555|8553.5|8555.2|8553.7|8554.9|8553.4|17
1652147090000|2022-05-10 01:44:50|8554.9|8553.4|8554.9|8553.4|8555|8553.5|8554.7|8553.2|15
1652147100000|2022-05-10 01:45:00|8555|8553.5|8554.8|8553.3|8555|8553.5|8554.7|8553.2|15
1652147110000|2022-05-10 01:45:10|8554.9|8553.4|8554.8|8553.3|8555|8553.5|8554.8|8553.3|6
1652147120000|2022-05-10 01:45:20|8554.9|8553.4|8554.6|8553.1|8554.9|8553.4|8554.6|8553.1|4
1652147130000|2022-05-10 01:45:30|8554.7|8553.2|8554.6|8553.1|8554.7|8553.2|8554.5|8553|8
1652147140000|2022-05-10 01:45:40|8554.4|8552.9|8554.9|8553.4|8554.9|8553.4|8554.3|8552.8|8
1652147150000|2022-05-10 01:45:50|8554.8|8553.3|8554.6|8553.1|8554.9|8553.4|8554.5|8553|7
1652147160000|2022-05-10 01:46:00|8554.5|8553|8554.3|8552.8|8554.6|8553.1|8554.2|8552.7|16
1652147170000|2022-05-10 01:46:10|8554.4|8552.9|8554.4|8552.9|8554.4|8552.9|8554.3|8552.8|3
1652147180000|2022-05-10 01:46:20|8554.3|8552.8|8554.4|8552.9|8554.5|8553|8554.3|8552.8|10
1652147190000|2022-05-10 01:46:30|8554.5|8553|8554.5|8553|8554.6|8553.1|8554.4|8552.9|5
1652147200000|2022-05-10 01:46:40|8554.6|8553.1|8554.7|8553.2|8554.8|8553.3|8554.6|8553.1|6
1652147210000|2022-05-10 01:46:50|8554.6|8553.1|8554.6|8553.1|8554.7|8553.2|8554.6|8553.1|9
1652147220000|2022-05-10 01:47:00|8554.5|8553|8554.5|8553|8554.6|8553.1|8554.5|8553|9
1652147230000|2022-05-10 01:47:10|8554.6|8553.1|8554.6|8553.1|8554.6|8553.1|8554.6|8553.1|1
1652147240000|2022-05-10 01:47:20|8554.5|8553|8554.9|8553.4|8554.9|8553.4|8554.2|8552.9|15
1652147250000|2022-05-10 01:47:30|8555|8553.5|8554.9|8553.4|8555.1|8553.6|8554.8|8553.3|15
1652147260000|2022-05-10 01:47:40|8554.8|8553.3|8554.8|8553.3|8554.8|8553.3|8554.7|8553.2|9
1652147270000|2022-05-10 01:47:50|8554.9|8553.4|8554.8|8553.3|8554.9|8553.6|8554.5|8553.2|10
1652147280000|2022-05-10 01:48:00|8554.9|8553.4|8554.8|8553.3|8555.1|8553.6|8554.7|8553.2|9
1652147290000|2022-05-10 01:48:10|8554.9|8553.4|8555.7|8554.2|8555.7|8554.2|8554.9|8553.4|25
1652147300000|2022-05-10 01:48:20|8555.8|8554.3|8555.9|8554.4|8556|8554.5|8555.5|8554|20
1652147310000|2022-05-10 01:48:30|8555.8|8554.3|8556.1|8554.6|8556.1|8554.6|8555.7|8554.2|22
1652147320000|2022-05-10 01:48:40|8556|8554.5|8556|8554.5|8556.2|8554.7|8556|8554.5|15
1652147330000|2022-05-10 01:48:50|8556.1|8554.6|8555.9|8554.4|8556.2|8554.7|8555.5|8554.3|11
1652147340000|2022-05-10 01:49:00|8556.1|8554.6|8555.8|8554.3|8556.2|8554.7|8555.8|8554.3|13
1652147350000|2022-05-10 01:49:10|8556|8554.5|8556|8554.5|8556|8554.5|8555.8|8554.3|13
1652147360000|2022-05-10 01:49:20|8555.9|8554.4|8555.9|8554.4|8556|8554.5|8555.8|8554.3|13
1652147370000|2022-05-10 01:49:30|8555.8|8554.3|8555.5|8554|8555.9|8554.4|8555.4|8553.9|16
1652147380000|2022-05-10 01:49:40|8555.4|8553.9|8555|8553.5|8555.4|8553.9|8555|8553.5|12
1652147390000|2022-05-10 01:49:50|8555.1|8553.6|8555.1|8553.6|8555.1|8553.6|8554.9|8553.4|21
1652147400000|2022-05-10 01:50:00|8555|8553.5|8556|8554.5|8556|8554.5|8555|8553.5|12
1652147410000|2022-05-10 01:50:10|8556.1|8554.6|8555.9|8554.4|8556.1|8554.8|8555.5|8554.3|16
1652147420000|2022-05-10 01:50:20|8555.8|8554.3|8556.3|8554.8|8556.3|8554.8|8555.7|8554.2|8
1652147430000|2022-05-10 01:50:30|8556.4|8554.9|8555.7|8554.2|8556.4|8554.9|8555.4|8553.9|22
1652147440000|2022-05-10 01:50:40|8555.6|8554.1|8555.5|8554|8555.9|8554.4|8555.5|8554|26
1652147450000|2022-05-10 01:50:50|8555.2|8554.3|8555.5|8554|8555.6|8554.4|8555.2|8554|7
1652147460000|2022-05-10 01:51:00|8555.6|8554.1|8555.4|8553.9|8555.6|8554.1|8555.3|8553.8|13
1652147470000|2022-05-10 01:51:10|8555.5|8554|8555.8|8554.3|8555.9|8554.4|8555.2|8553.9|20
1652147480000|2022-05-10 01:51:20|8555.9|8554.4|8556|8554.5|8556.1|8554.7|8555.5|8554.2|22
1652147490000|2022-05-10 01:51:30|8555.9|8554.4|8555.8|8554.3|8556.2|8554.7|8555.7|8554.2|23
1652147500000|2022-05-10 01:51:40|8555.9|8554.4|8555.7|8554.2|8556|8554.5|8555.6|8554.1|25
1652147510000|2022-05-10 01:51:50|8555.6|8554.1|8555.7|8554.2|8555.8|8554.3|8555.6|8554.1|8
1652147520000|2022-05-10 01:52:00|8555.8|8554.3|8555.8|8554.3|8556.1|8554.6|8555.7|8554.2|19
1652147530000|2022-05-10 01:52:10|8555.7|8554.2|8556|8554.5|8556|8554.8|8555.6|8554.1|22
1652147540000|2022-05-10 01:52:20|8556.1|8554.6|8555.6|8554.1|8556.2|8554.7|8555.5|8554|20
1652147550000|2022-05-10 01:52:30|8555.5|8554|8555.3|8553.8|8555.6|8554.1|8555|8553.5|17
1652147560000|2022-05-10 01:52:40|8555.2|8553.7|8555.2|8553.7|8555.3|8553.8|8555|8553.5|26
1652147570000|2022-05-10 01:52:50|8555.1|8553.6|8554.9|8553.4|8555.1|8553.6|8554.8|8553.3|19
1652147580000|2022-05-10 01:53:00|8554.8|8553.3|8554.8|8553.3|8555|8553.5|8554.8|8553.3|22
1652147590000|2022-05-10 01:53:10|8554.9|8553.4|8555.3|8553.8|8555.4|8553.9|8554.7|8553.2|22
1652147600000|2022-05-10 01:53:20|8555.1|8553.6|8554.6|8553.1|8555.1|8553.6|8554.6|8553.1|16
1652147610000|2022-05-10 01:53:30|8554.5|8553|8554.4|8552.9|8554.7|8553.2|8554.4|8552.9|11
1652147620000|2022-05-10 01:53:40|8554.3|8552.8|8555.7|8554.2|8555.7|8554.2|8554.3|8552.8|23
1652147630000|2022-05-10 01:53:50|8555.8|8554.3|8555.6|8554.1|8555.8|8554.3|8555.5|8554|27
1652147640000|2022-05-10 01:54:00|8555.5|8554|8555.7|8554.2|8555.9|8554.4|8555.5|8554|23
1652147650000|2022-05-10 01:54:10|8555.8|8554.3|8555.6|8554.1|8556|8554.5|8555.5|8554|17
1652147660000|2022-05-10 01:54:20|8555.5|8554|8555.5|8554|8555.5|8554|8555.3|8553.8|8
1652147670000|2022-05-10 01:54:30|8555.4|8553.9|8556|8554.5|8556|8554.6|8555.3|8553.9|15
1652147680000|2022-05-10 01:54:40|8555.9|8554.4|8555.9|8554.4|8556|8554.5|8555.6|8554.1|15
1652147690000|2022-05-10 01:54:50|8556|8554.5|8555.8|8554.3|8556|8554.5|8555.7|8554.2|19
1652147700000|2022-05-10 01:55:00|8555.7|8554.2|8555.6|8554.1|8556|8554.5|8555.6|8554.1|12
1652147710000|2022-05-10 01:55:10|8555.7|8554.2|8555.7|8554.2|8555.7|8554.2|8555.5|8554|19
1652147720000|2022-05-10 01:55:20|8555.6|8554.1|8555.9|8554.4|8555.9|8554.4|8555.6|8554.1|6
1652147730000|2022-05-10 01:55:30|8555.6|8554.1|8555.4|8553.9|8555.7|8554.4|8555.1|8553.9|19
1652147740000|2022-05-10 01:55:40|8555.3|8553.8|8555.5|8554|8555.5|8554|8555.3|8553.8|11
1652147750000|2022-05-10 01:55:50|8555.6|8554.1|8555.8|8554.3|8556|8554.5|8555.6|8554.1|15
1652147760000|2022-05-10 01:56:00|8555.9|8554.4|8555.9|8554.4|8556|8554.5|8555.7|8554.2|29
1652147770000|2022-05-10 01:56:10|8556|8554.5|8555.9|8554.4|8556|8554.5|8555.8|8554.3|12
1652147780000|2022-05-10 01:56:20|8556|8554.5|8555.9|8554.4|8556.1|8554.6|8555.9|8554.4|8
1652147790000|2022-05-10 01:56:30|8556|8554.5|8555.9|8554.4|8556|8554.5|8555.9|8554.4|16
1652147800000|2022-05-10 01:56:40|8556|8554.5|8556|8554.5|8556|8554.5|8555.8|8554.3|9
1652147810000|2022-05-10 01:56:50|8555.9|8554.4|8556|8554.5|8556.2|8554.7|8555.9|8554.4|10
1652147820000|2022-05-10 01:57:00|8555.9|8554.4|8555.9|8554.4|8556.1|8554.8|8555.6|8554.3|14
1652147830000|2022-05-10 01:57:10|8556|8554.5|8555.7|8554.2|8556|8554.5|8555.6|8554.1|20
1652147840000|2022-05-10 01:57:20|8555.8|8554.3|8555.6|8554.1|8555.8|8554.3|8555.5|8554|18
1652147850000|2022-05-10 01:57:30|8555.7|8554.2|8555.5|8554|8555.9|8554.4|8555.4|8553.9|19
1652147860000|2022-05-10 01:57:40|8555.4|8553.9|8554.9|8553.4|8555.4|8553.9|8554.9|8553.4|12
1652147870000|2022-05-10 01:57:50|8555|8553.5|8554.2|8552.7|8555.1|8553.6|8554.2|8552.7|16
1652147880000|2022-05-10 01:58:00|8554.3|8552.8|8554.2|8552.7|8554.3|8552.8|8553.6|8552.1|25
1652147890000|2022-05-10 01:58:10|8554.3|8552.8|8553.9|8552.4|8554.3|8552.8|8553.9|8552.4|19
1652147900000|2022-05-10 01:58:20|8554|8552.5|8553.7|8552.2|8554|8552.5|8553.7|8552.2|8
1652147910000|2022-05-10 01:58:30|8553.8|8552.3|8553.9|8552.4|8554.1|8552.6|8553.7|8552.2|16
1652147920000|2022-05-10 01:58:40|8553.7|8552.2|8553.5|8552|8553.7|8552.4|8553.3|8552|6
1652147930000|2022-05-10 01:58:50|8553.6|8552.1|8553.8|8552.3|8553.8|8552.6|8553.3|8551.9|11
1652147940000|2022-05-10 01:59:00|8554.1|8552.6|8554.3|8552.8|8554.3|8553|8553.9|8552.5|16
1652147950000|2022-05-10 01:59:10|8554.2|8552.7|8553.7|8552.2|8554.2|8552.7|8553.7|8552.2|16
1652147960000|2022-05-10 01:59:20|8553.8|8552.3|8553.9|8552.4|8554.1|8552.6|8553.7|8552.2|7
1652147970000|2022-05-10 01:59:30|8553.8|8552.3|8554.3|8552.8|8554.4|8552.9|8553.8|8552.3|26
1652147980000|2022-05-10 01:59:40|8554.4|8552.9|8554.5|8553|8554.6|8553.1|8553.9|8552.7|24
1652147990000|2022-05-10 01:59:50|8554.4|8552.9|8554.8|8553.3|8554.9|8553.4|8554.4|8552.9|20
1652148000000|2022-05-10 02:00:00|8554.9|8553.4|8554.8|8553.3|8555.4|8553.9|8554.7|8553.2|28
1652148010000|2022-05-10 02:00:10|8554.5|8553|8554.4|8552.9|8554.6|8553.4|8554.1|8552.7|24
1652148020000|2022-05-10 02:00:20|8554.3|8552.8|8554.2|8552.7|8554.5|8553|8554.2|8552.7|16
1652148030000|2022-05-10 02:00:30|8554.3|8552.8|8554.3|8552.8|8554.4|8552.9|8554.2|8552.7|7
1652148040000|2022-05-10 02:00:40|8554.4|8552.9|8554.3|8553.4|8554.6|8553.4|8554.3|8552.8|7
1652148050000|2022-05-10 02:00:50|8554.6|8553.1|8554.2|8552.7|8554.7|8553.2|8554.2|8552.7|26
1652148060000|2022-05-10 02:01:00|8554.3|8552.8|8554.4|8552.9|8554.8|8553.3|8554.2|8552.7|15
1652148070000|2022-05-10 02:01:10|8554.3|8552.8|8554.4|8552.9|8554.6|8553.1|8554.3|8552.8|16
1652148080000|2022-05-10 02:01:20|8554.3|8552.8|8554|8552.5|8554.4|8552.9|8554|8552.5|23
1652148090000|2022-05-10 02:01:30|8554.2|8552.7|8553.9|8552.4|8554.2|8552.7|8553.8|8552.3|18
1652148100000|2022-05-10 02:01:40|8554|8552.5|8554.2|8552.7|8554.3|8552.8|8553.9|8552.4|25
1652148110000|2022-05-10 02:01:50|8554.3|8552.8|8554|8552.5|8554.3|8552.8|8553.9|8552.4|14
1652148120000|2022-05-10 02:02:00|8554.1|8552.6|8553.9|8552.4|8554.1|8552.6|8553.8|8552.3|21
1652148130000|2022-05-10 02:02:10|8553.8|8552.3|8553.6|8552.1|8553.9|8552.4|8553.5|8552|13
1652148140000|2022-05-10 02:02:20|8553.5|8552|8553.1|8552.2|8553.7|8552.2|8552.9|8551.9|23
1652148150000|2022-05-10 02:02:30|8553.4|8551.9|8552.7|8551.2|8553.4|8551.9|8552.7|8551.2|26
1652148160000|2022-05-10 02:02:40|8552.6|8551.1|8552.9|8551.4|8552.9|8551.4|8552.6|8551.1|9
1652148170000|2022-05-10 02:02:50|8553.4|8551.9|8553.3|8551.8|8553.4|8551.9|8553|8551.5|21
1652148180000|2022-05-10 02:03:00|8553.4|8551.9|8553|8551.5|8553.5|8552|8553|8551.5|21
1652148190000|2022-05-10 02:03:10|8553.1|8551.6|8552.7|8551.2|8553.1|8551.6|8552.7|8551.2|17
1652148200000|2022-05-10 02:03:20|8552.6|8551.1|8553.2|8551.7|8553.3|8551.8|8552.6|8551.1|8
1652148210000|2022-05-10 02:03:30|8553.1|8551.6|8553.3|8551.8|8553.4|8551.9|8552.9|8551.4|17
1652148220000|2022-05-10 02:03:40|8553.2|8551.7|8553.4|8551.9|8553.5|8552|8553.2|8551.7|11
1652148230000|2022-05-10 02:03:50|8553.3|8551.8|8552.8|8551.3|8553.3|8551.8|8552.8|8551.3|16
1652148240000|2022-05-10 02:04:00|8552.7|8551.2|8552.9|8551.4|8553.2|8551.7|8552.7|8551.2|16
1652148250000|2022-05-10 02:04:10|8552.8|8551.3|8552.7|8551.2|8552.8|8551.3|8552.5|8551|14
1652148260000|2022-05-10 02:04:20|8552.6|8551.1|8553.1|8551.6|8553.2|8551.7|8552.6|8551.1|10
1652148270000|2022-05-10 02:04:30|8553.2|8551.7|8553|8551.5|8553.2|8551.7|8552.9|8551.4|5
1652148280000|2022-05-10 02:04:40|8552.9|8551.4|8552.8|8551.3|8553.2|8551.7|8552.8|8551.3|18
1652148290000|2022-05-10 02:04:50|8552.7|8551.2|8552.7|8551.2|8552.8|8551.3|8552.5|8551|9
1652148300000|2022-05-10 02:05:00|8552.6|8551.1|8552.8|8551.3|8553|8551.5|8552.4|8551.1|19
1652148310000|2022-05-10 02:05:10|8552.9|8551.4|8552.6|8551.1|8552.9|8551.4|8552.5|8551|9
1652148320000|2022-05-10 02:05:20|8552.8|8551.3|8552.5|8551|8552.8|8551.3|8552.5|8551|12
1652148330000|2022-05-10 02:05:30|8552.4|8550.9|8552.5|8551|8552.5|8551|8552.3|8550.8|12
1652148340000|2022-05-10 02:05:40|8552.4|8550.9|8552.1|8550.6|8552.6|8551.1|8552|8550.5|19
1652148350000|2022-05-10 02:05:50|8552.2|8550.7|8552.1|8550.6|8552.3|8550.8|8551.9|8550.4|18
1652148360000|2022-05-10 02:06:00|8552|8550.5|8552.2|8550.7|8552.2|8550.7|8551.9|8550.4|9
1652148370000|2022-05-10 02:06:10|8552.3|8550.8|8552.8|8551.3|8552.8|8551.5|8551.9|8550.6|19
1652148380000|2022-05-10 02:06:20|8552.7|8551.2|8552.9|8551.4|8553.1|8551.6|8552.5|8551|26
1652148390000|2022-05-10 02:06:30|8553|8551.5|8552.5|8551|8553|8551.7|8552.5|8551|26
1652148400000|2022-05-10 02:06:40|8552.6|8551.1|8552.7|8551.2|8552.7|8551.2|8552.5|8551|11
1652148410000|2022-05-10 02:06:50|8552.8|8551.3|8552.7|8551.2|8552.9|8551.4|8552.4|8550.9|26
1652148420000|2022-05-10 02:07:00|8552.6|8551.1|8552.7|8551.2|8553|8551.5|8552.5|8551|28
1652148430000|2022-05-10 02:07:10|8552.8|8551.3|8552.3|8550.8|8552.9|8551.5|8552.1|8550.6|23
1652148440000|2022-05-10 02:07:20|8552.2|8550.7|8552.1|8550.6|8552.2|8550.7|8552|8550.5|10
1652148450000|2022-05-10 02:07:30|8552|8550.5|8552.1|8550.6|8552.1|8550.6|8551.9|8550.4|12
1652148460000|2022-05-10 02:07:40|8552.2|8550.7|8551.8|8550.3|8552.2|8550.7|8551.7|8550.2|13
1652148470000|2022-05-10 02:07:50|8551.9|8550.4|8552.2|8550.7|8552.3|8550.8|8551.8|8550.3|20
1652148480000|2022-05-10 02:08:00|8552.3|8550.8|8551.8|8550.3|8552.3|8550.8|8551.8|8550.3|24
1652148490000|2022-05-10 02:08:10|8551.7|8550.2|8551.7|8550.2|8551.8|8550.3|8551.7|8550.2|9
1652148500000|2022-05-10 02:08:20|8551.8|8550.3|8551.7|8550.2|8551.8|8550.3|8551.5|8550|14
1652148510000|2022-05-10 02:08:30|8551.6|8550.1|8551.5|8550|8551.8|8550.3|8551.5|8550|18
1652148520000|2022-05-10 02:08:40|8551.7|8550.2|8551.6|8550.1|8551.8|8550.3|8551.6|8550.1|6
1652148530000|2022-05-10 02:08:50|8551.7|8550.2|8551.6|8550.1|8551.7|8550.2|8551.6|8550.1|6
1652148540000|2022-05-10 02:09:00|8551.7|8550.2|8551.6|8550.1|8551.7|8550.2|8551.5|8550|10
1652148550000|2022-05-10 02:09:10|8551.7|8550.2|8551.8|8550.3|8551.8|8550.3|8551.6|8550.1|10
1652148560000|2022-05-10 02:09:20|8551.7|8550.2|8551.2|8549.7|8551.7|8550.2|8551.2|8549.7|15
1652148570000|2022-05-10 02:09:30|8551.3|8549.8|8551.4|8549.9|8551.5|8550|8551.2|8549.7|10
1652148580000|2022-05-10 02:09:40|8551.5|8550|8551.4|8549.9|8551.7|8550.2|8551.3|8549.8|17
1652148590000|2022-05-10 02:09:50|8551.5|8550|8551.4|8549.9|8551.6|8550.1|8551.4|8549.9|22
1652148600000|2022-05-10 02:10:00|8551.3|8549.8|8551|8549.5|8551.4|8549.9|8551|8549.5|16
1652148610000|2022-05-10 02:10:10|8551.1|8549.6|8551.5|8550|8551.6|8550.1|8551.1|8549.6|28
1652148620000|2022-05-10 02:10:20|8551.4|8549.9|8551.4|8549.9|8551.4|8549.9|8551.2|8549.7|13
1652148630000|2022-05-10 02:10:30|8551.3|8549.8|8551.3|8549.8|8551.5|8550|8551.2|8549.7|16
1652148640000|2022-05-10 02:10:40|8551.2|8549.7|8551.6|8550.1|8551.6|8550.1|8551.2|8549.7|16
1652148650000|2022-05-10 02:10:50|8551.5|8550|8551.8|8550.3|8551.8|8550.3|8551.5|8550|12
1652148660000|2022-05-10 02:11:00|8551.6|8550.1|8551.5|8550|8551.7|8550.2|8551.3|8549.8|16
1652148670000|2022-05-10 02:11:10|8551.4|8549.9|8551.4|8549.9|8551.5|8550|8551.2|8549.7|20
1652148680000|2022-05-10 02:11:20|8551.3|8549.8|8551.8|8550.3|8551.9|8550.4|8551.3|8549.8|9
1652148690000|2022-05-10 02:11:30|8551.7|8550.2|8551.9|8550.4|8552|8550.5|8551.6|8550.1|15
1652148700000|2022-05-10 02:11:40|8552|8550.5|8551.8|8550.3|8552|8550.5|8551.7|8550.2|17
1652148710000|2022-05-10 02:11:50|8551.9|8550.4|8552|8550.5|8552.1|8550.6|8551.8|8550.3|25
1652148720000|2022-05-10 02:12:00|8551.9|8550.4|8551.9|8550.4|8552.1|8550.6|8551.8|8550.3|19
1652148730000|2022-05-10 02:12:10|8552|8550.5|8551.9|8550.4|8552|8550.5|8551.9|8550.4|14
1652148740000|2022-05-10 02:12:20|8552|8550.5|8552.1|8550.6|8552.1|8550.6|8552|8550.5|8
1652148750000|2022-05-10 02:12:30|8552.2|8550.7|8552.2|8550.7|8552.4|8550.9|8552.1|8550.6|20
1652148760000|2022-05-10 02:12:40|8552.4|8550.9|8552.7|8551.2|8552.8|8551.3|8552.2|8550.7|21
1652148770000|2022-05-10 02:12:50|8552.8|8551.3|8552.8|8551.3|8553.1|8551.6|8552.7|8551.2|18
1652148780000|2022-05-10 02:13:00|8552.7|8551.2|8553|8552.1|8553.2|8552.2|8552.7|8551.2|15
1652148790000|2022-05-10 02:13:10|8553.3|8551.8|8553.1|8551.6|8553.4|8551.9|8553.1|8551.6|13
1652148800000|2022-05-10 02:13:20|8553.2|8551.7|8553.3|8551.8|8553.3|8551.8|8553|8551.5|10
1652148810000|2022-05-10 02:13:30|8553.2|8551.7|8553.7|8552.2|8553.7|8552.5|8553.2|8551.7|16
1652148820000|2022-05-10 02:13:40|8553.8|8552.3|8554.1|8552.6|8554.2|8552.9|8553.8|8552.3|20
1652148830000|2022-05-10 02:13:50|8554|8552.5|8554.1|8552.6|8554.1|8552.6|8554|8552.5|6
1652148840000|2022-05-10 02:14:00|8554|8552.5|8553.6|8552.1|8554.2|8552.7|8553.6|8552.1|29
1652148850000|2022-05-10 02:14:10|8553.4|8551.9|8553.4|8551.9|8553.6|8552.1|8553.3|8551.8|24
1652148860000|2022-05-10 02:14:20|8553.3|8551.8|8553.8|8552.3|8553.8|8552.5|8553.3|8551.8|15
1652148870000|2022-05-10 02:14:30|8553.7|8552.2|8554|8552.5|8554.2|8552.7|8553.6|8552.1|14
1652148880000|2022-05-10 02:14:40|8554.1|8552.6|8553.8|8552.3|8554.1|8552.6|8553.7|8552.2|10
1652148890000|2022-05-10 02:14:50|8553.7|8552.2|8553.7|8552.2|8553.8|8552.5|8553.3|8552.1|11
1652148900000|2022-05-10 02:15:00|8553.6|8552.1|8554.7|8553.2|8554.8|8553.3|8553.6|8552.1|22
1652148910000|2022-05-10 02:15:10|8554.6|8553.1|8554.3|8553.4|8554.9|8553.5|8554.3|8553.1|25
1652148920000|2022-05-10 02:15:20|8555|8553.5|8554.6|8553.1|8555.2|8553.9|8554.6|8553.1|20
1652148930000|2022-05-10 02:15:30|8554.7|8553.2|8554.6|8553.1|8554.7|8553.2|8554|8552.9|15
1652148940000|2022-05-10 02:15:40|8554.5|8553|8554.2|8552.7|8554.6|8553.1|8554|8552.5|21
1652148950000|2022-05-10 02:15:50|8554.1|8552.6|8554.6|8553.1|8554.7|8553.2|8554.1|8552.6|14
1652148960000|2022-05-10 02:16:00|8554.5|8553|8554.6|8553.1|8554.7|8553.2|8554.5|8553|11
1652148970000|2022-05-10 02:16:10|8554.5|8553|8554.8|8553.3|8554.8|8553.5|8554.3|8553|17
1652148980000|2022-05-10 02:16:20|8554.5|8553|8554.5|8553|8554.7|8553.5|8554.3|8552.8|17
1652148990000|2022-05-10 02:16:30|8554.6|8553.1|8554.5|8553|8554.6|8553.4|8554.1|8552.8|17
1652149000000|2022-05-10 02:16:40|8554.6|8553.1|8554.9|8553.4|8554.9|8553.8|8554.6|8553.1|16
1652149010000|2022-05-10 02:16:50|8554.8|8553.3|8554.8|8553.3|8555|8553.9|8554.7|8553.3|17
1652149020000|2022-05-10 02:17:00|8554.9|8553.4|8554.7|8553.2|8555|8553.5|8554.7|8553.2|7
1652149030000|2022-05-10 02:17:10|8554.8|8553.3|8554.7|8553.2|8554.8|8553.3|8554.4|8552.9|10
1652149040000|2022-05-10 02:17:20|8554.8|8553.3|8554.9|8553.4|8555|8553.5|8554.7|8553.2|9
1652149050000|2022-05-10 02:17:30|8555|8553.5|8555|8553.5|8555.1|8553.6|8554.7|8553.2|16
1652149060000|2022-05-10 02:17:40|8555.1|8553.6|8555|8553.5|8555.1|8553.6|8554.8|8553.3|16
1652149070000|2022-05-10 02:17:50|8554.8|8553.3|8555.2|8553.7|8555.2|8553.7|8554.7|8553.2|15
1652149080000|2022-05-10 02:18:00|8555.3|8553.8|8555.3|8553.8|8555.4|8554|8554.9|8553.5|27
1652149090000|2022-05-10 02:18:10|8555.4|8553.9|8555.2|8553.7|8555.5|8554|8555.1|8553.6|15
1652149100000|2022-05-10 02:18:20|8555.3|8553.8|8555.2|8554.3|8555.6|8554.3|8555.1|8553.7|20
1652149110000|2022-05-10 02:18:30|8555.5|8554|8555.4|8553.9|8555.6|8554.3|8554.9|8553.8|10
1652149120000|2022-05-10 02:18:40|8555.3|8553.8|8555.4|8553.9|8555.4|8553.9|8555.2|8553.7|6
1652149130000|2022-05-10 02:18:50|8555.5|8554|8555.1|8553.6|8555.5|8554|8554.7|8553.5|18
1652149140000|2022-05-10 02:19:00|8555.2|8553.7|8555|8553.5|8555.2|8553.7|8555|8553.5|11
1652149150000|2022-05-10 02:19:10|8554.9|8553.4|8555|8553.5|8555.3|8553.9|8554.8|8553.4|21
1652149160000|2022-05-10 02:19:20|8555.1|8553.6|8554.7|8553.8|8555.2|8553.9|8554.6|8553.4|22
1652149170000|2022-05-10 02:19:30|8554.8|8553.9|8555.3|8553.8|8555.4|8554.1|8554.8|8553.6|14
1652149180000|2022-05-10 02:19:40|8555.4|8553.9|8555.2|8553.7|8555.4|8553.9|8555.2|8553.7|7
1652149190000|2022-05-10 02:19:50|8555.3|8553.8|8555.2|8553.7|8555.3|8553.8|8555.2|8553.7|6
1652149200000|2022-05-10 02:20:00|8555.3|8553.8|8555.9|8554.4|8556|8554.5|8555.2|8553.7|24
1652149210000|2022-05-10 02:20:10|8556|8554.5|8556|8554.5|8556.3|8555|8555.9|8554.4|24
1652149220000|2022-05-10 02:20:20|8555.6|8554.7|8555.9|8554.4|8556|8554.9|8555.6|8554.2|13
1652149230000|2022-05-10 02:20:30|8556|8554.5|8555.9|8554.4|8556|8554.7|8555.6|8554.3|8
1652149240000|2022-05-10 02:20:40|8555.8|8554.3|8555.5|8554|8555.9|8554.4|8555.2|8553.7|19
1652149250000|2022-05-10 02:20:50|8555.4|8553.9|8555.4|8553.9|8555.5|8554|8555.3|8553.8|7
1652149260000|2022-05-10 02:21:00|8555.5|8554|8555.3|8553.8|8555.5|8554|8554.8|8553.6|10
1652149270000|2022-05-10 02:21:10|8555.4|8553.9|8555.5|8554|8555.5|8554|8555.3|8553.8|6
1652149280000|2022-05-10 02:21:20|8555.6|8554.1|8555.7|8554.2|8555.7|8554.2|8555.3|8553.8|13
1652149290000|2022-05-10 02:21:30|8555.6|8554.1|8555.9|8554.4|8555.9|8554.4|8555.6|8554.1|8
1652149300000|2022-05-10 02:21:40|8555.8|8554.3|8555.8|8554.3|8555.9|8554.4|8555.8|8554.3|7
1652149310000|2022-05-10 02:21:50|8555.7|8554.8|8555.8|8554.3|8555.8|8554.8|8555.6|8554.1|17
1652149320000|2022-05-10 02:22:00|8555.7|8554.2|8555.8|8554.3|8555.8|8554.5|8555.3|8554|16
1652149330000|2022-05-10 02:22:10|8555.9|8554.4|8555.8|8554.3|8556|8555|8555.7|8554.2|13
1652149340000|2022-05-10 02:22:20|8555.9|8554.4|8556.1|8554.6|8556.1|8555|8555.7|8554.3|14
1652149350000|2022-05-10 02:22:30|8556|8554.5|8555.7|8554.2|8556.1|8554.9|8555.6|8554.1|19
1652149360000|2022-05-10 02:22:40|8555.6|8554.1|8555.5|8554|8555.8|8554.3|8555.5|8554|8
1652149370000|2022-05-10 02:22:50|8555.6|8554.1|8555.7|8554.2|8555.8|8554.3|8555.4|8553.9|16
1652149380000|2022-05-10 02:23:00|8555.8|8554.3|8555.4|8553.9|8555.8|8554.3|8555.4|8553.9|8
1652149390000|2022-05-10 02:23:10|8555.3|8553.8|8555.3|8553.8|8555.3|8553.8|8555.2|8553.7|7
1652149400000|2022-05-10 02:23:20|8555.4|8553.9|8555.2|8553.7|8555.5|8554|8555.2|8553.7|13
1652149410000|2022-05-10 02:23:30|8555.3|8553.8|8555.5|8554|8555.5|8554.2|8555|8553.7|17
1652149420000|2022-05-10 02:23:40|8555.4|8553.9|8555.2|8553.7|8555.4|8554.3|8555.1|8553.6|15
1652149430000|2022-05-10 02:23:50|8555.1|8553.6|8555.4|8553.9|8555.5|8554|8555.1|8553.6|28
1652149440000|2022-05-10 02:24:00|8555.3|8553.8|8555.4|8553.9|8555.5|8554.1|8554.9|8553.7|25
1652149450000|2022-05-10 02:24:10|8555.5|8554|8555.4|8553.9|8555.9|8554.4|8555.4|8553.9|12
1652149460000|2022-05-10 02:24:20|8555.5|8554|8555.4|8553.9|8555.5|8554|8555.4|8553.9|8
1652149470000|2022-05-10 02:24:30|8555.3|8553.8|8555.5|8554|8555.5|8554.2|8555|8553.8|20
1652149480000|2022-05-10 02:24:40|8555.4|8553.9|8555.8|8554.3|8555.8|8554.3|8555.4|8553.9|10
1652149490000|2022-05-10 02:24:50|8555.7|8554.2|8555.9|8554.4|8555.9|8554.4|8555.5|8554|14
1652149500000|2022-05-10 02:25:00|8555.8|8554.3|8556.2|8554.7|8556.3|8554.8|8555.7|8554.2|17
1652149510000|2022-05-10 02:25:10|8556.1|8554.6|8556.2|8554.7|8556.3|8554.8|8556|8554.5|24
1652149520000|2022-05-10 02:25:20|8556.3|8554.8|8556|8554.5|8556.4|8554.9|8556|8554.5|23
1652149530000|2022-05-10 02:25:30|8556.1|8554.6|8555.9|8554.4|8556.3|8554.8|8555.7|8554.2|28
1652149540000|2022-05-10 02:25:40|8555.8|8554.3|8555.6|8554.1|8555.9|8554.4|8555.3|8554|17
1652149550000|2022-05-10 02:25:50|8555.5|8554|8555.5|8554|8555.7|8554.2|8555.5|8554|7
1652149560000|2022-05-10 02:26:00|8555.6|8554.1|8555.5|8554|8555.6|8554.1|8555.4|8553.9|10
1652149570000|2022-05-10 02:26:10|8555.4|8553.9|8555|8553.5|8555.5|8554|8554.9|8553.4|16
1652149580000|2022-05-10 02:26:20|8555.1|8553.6|8555.1|8553.6|8555.2|8553.7|8555|8553.5|15
1652149590000|2022-05-10 02:26:30|8555|8553.5|8554.9|8553.4|8555.1|8553.6|8554.8|8553.3|12
1652149600000|2022-05-10 02:26:40|8554.8|8553.3|8554|8552.5|8554.9|8553.4|8553.7|8552.2|22
1652149610000|2022-05-10 02:26:50|8553.9|8552.4|8554.1|8552.6|8554.3|8552.8|8553.8|8552.3|16
1652149620000|2022-05-10 02:27:00|8554|8552.5|8553.9|8552.4|8554.1|8552.8|8553.5|8552.4|12
1652149630000|2022-05-10 02:27:10|8553.8|8552.3|8553.6|8552.1|8553.9|8552.4|8553.6|8552.1|13
1652149640000|2022-05-10 02:27:20|8553.7|8552.2|8553.6|8552.1|8553.7|8552.2|8553.4|8551.9|15
1652149650000|2022-05-10 02:27:30|8553.7|8552.2|8553.6|8552.1|8553.7|8552.2|8553.4|8551.9|15
1652149660000|2022-05-10 02:27:40|8553.7|8552.2|8553.4|8551.9|8553.7|8552.2|8553.3|8551.8|16
1652149670000|2022-05-10 02:27:50|8553.5|8552|8553.1|8551.6|8553.5|8552|8553.1|8551.6|20
1652149680000|2022-05-10 02:28:00|8553.2|8551.7|8553.4|8551.9|8553.5|8552|8553.1|8551.6|33
1652149690000|2022-05-10 02:28:10|8553.3|8551.8|8553.3|8551.8|8553.7|8552.2|8553.1|8551.6|22
1652149700000|2022-05-10 02:28:20|8553.2|8551.7|8553.4|8552.5|8553.5|8552.5|8553|8551.7|23
1652149710000|2022-05-10 02:28:30|8553.7|8552.2|8553.2|8551.7|8554|8552.6|8552.9|8551.4|24
1652149720000|2022-05-10 02:28:40|8553.3|8551.8|8552.7|8551.2|8553.6|8552.1|8552.6|8551.1|29
1652149730000|2022-05-10 02:28:50|8552.6|8551.1|8553.2|8551.7|8553.2|8551.7|8552.6|8551.1|15
1652149740000|2022-05-10 02:29:00|8553.1|8551.6|8553.2|8551.7|8553.4|8551.9|8553.1|8551.6|21
1652149750000|2022-05-10 02:29:10|8553.1|8551.6|8552.8|8551.3|8553.3|8551.8|8552.7|8551.2|17
1652149760000|2022-05-10 02:29:20|8552.9|8551.4|8552.4|8550.9|8552.9|8551.4|8552.3|8550.8|19
1652149770000|2022-05-10 02:29:30|8552.3|8550.8|8552.6|8551.1|8552.7|8551.4|8552.2|8550.7|25
1652149780000|2022-05-10 02:29:40|8552.5|8551|8552.9|8551.4|8553|8551.6|8552.4|8550.9|25
1652149790000|2022-05-10 02:29:50|8552.8|8551.3|8552.6|8551.1|8552.9|8551.4|8552.3|8550.8|19
1652149800000|2022-05-10 02:30:00|8552.5|8551|8552.6|8551.1|8552.9|8551.4|8552.5|8551|19
1652149810000|2022-05-10 02:30:10|8552.7|8551.2|8552.3|8550.8|8552.7|8551.2|8552|8550.7|12
1652149820000|2022-05-10 02:30:20|8552.2|8550.7|8552.1|8550.6|8552.4|8550.9|8552|8550.5|19
1652149830000|2022-05-10 02:30:30|8551.9|8550.4|8551.8|8550.3|8552|8550.5|8551.7|8550.2|16
1652149840000|2022-05-10 02:30:40|8551.9|8550.4|8551.7|8550.2|8552|8550.5|8551.7|8550.2|21
1652149850000|2022-05-10 02:30:50|8551.8|8550.3|8551|8549.5|8551.8|8550.3|8551|8549.5|17
1652149860000|2022-05-10 02:31:00|8551.1|8549.6|8551.2|8549.7|8551.3|8549.8|8550.9|8549.4|22
1652149870000|2022-05-10 02:31:10|8551.3|8549.8|8551.2|8549.7|8551.3|8549.8|8550.9|8549.4|17
1652149880000|2022-05-10 02:31:20|8551.3|8549.8|8551.7|8550.2|8551.7|8550.2|8551.2|8549.7|20
1652149890000|2022-05-10 02:31:30|8551.6|8550.1|8551.5|8550|8551.7|8550.2|8551.4|8549.9|8
1652149900000|2022-05-10 02:31:40|8551.6|8550.1|8551.7|8550.2|8551.7|8550.2|8551.5|8550|10
1652149910000|2022-05-10 02:31:50|8551.8|8550.3|8551.8|8550.3|8551.9|8550.4|8551.7|8550.2|9
1652149920000|2022-05-10 02:32:00|8551.7|8550.2|8551.6|8550.1|8551.8|8550.3|8551.4|8549.9|11
1652149930000|2022-05-10 02:32:10|8551.5|8550|8551.5|8550|8552.1|8550.6|8551.4|8549.9|22
1652149940000|2022-05-10 02:32:20|8551.6|8550.1|8551.7|8550.2|8551.9|8550.4|8551.6|8550.1|14
1652149950000|2022-05-10 02:32:30|8551.6|8550.1|8551.6|8550.1|8551.7|8550.2|8551.5|8550|13
1652149960000|2022-05-10 02:32:40|8551.7|8550.2|8551.4|8549.9|8551.7|8550.2|8551.4|8549.9|16
1652149970000|2022-05-10 02:32:50|8551.3|8549.8|8551.2|8549.7|8551.4|8549.9|8550.8|8549.3|23
1652149980000|2022-05-10 02:33:00|8551.1|8549.6|8550.6|8549.1|8551.1|8549.6|8550.5|8549|18
1652149990000|2022-05-10 02:33:10|8550.5|8549|8550.7|8549.2|8550.7|8549.2|8550.5|8549|9
1652150000000|2022-05-10 02:33:20|8550.8|8549.3|8550.7|8549.2|8550.8|8549.3|8550.7|8549.2|6
1652150010000|2022-05-10 02:33:30|8550.6|8549.1|8550.6|8549.1|8550.7|8549.2|8550.6|8549.1|3
1652150020000|2022-05-10 02:33:40|8550.7|8549.2|8550.6|8549.1|8550.8|8549.3|8550.6|8549.1|11
1652150030000|2022-05-10 02:33:50|8550.8|8549.3|8550.5|8549|8550.9|8549.4|8550.5|8549|13
1652150040000|2022-05-10 02:34:00|8550.6|8549.1|8550.8|8549.3|8550.8|8549.3|8550.5|8549|11
1652150050000|2022-05-10 02:34:10|8550.9|8549.4|8550.8|8549.3|8550.9|8549.4|8550.7|8549.2|4
1652150060000|2022-05-10 02:34:20|8550.9|8549.4|8550.7|8549.8|8550.9|8549.8|8550.7|8549.2|9
1652150070000|2022-05-10 02:34:30|8550.9|8549.4|8551.4|8549.9|8551.6|8550.1|8550.6|8549.4|16
1652150080000|2022-05-10 02:34:40|8551.5|8550|8551.4|8549.9|8551.5|8550|8551.1|8549.6|18
1652150090000|2022-05-10 02:34:50|8551.3|8549.8|8551.1|8549.6|8551.5|8550|8551.1|8549.6|14
1652150100000|2022-05-10 02:35:00|8551.2|8549.7|8551.2|8549.7|8551.4|8549.9|8550.9|8549.4|11
1652150110000|2022-05-10 02:35:10|8551.1|8549.6|8551.2|8549.7|8551.2|8549.7|8551.1|8549.6|14
1652150120000|2022-05-10 02:35:20|8551.3|8549.8|8551.5|8550|8551.6|8550.1|8551.3|8549.8|19
1652150130000|2022-05-10 02:35:30|8551.6|8550.1|8551.7|8550.2|8551.7|8550.2|8551.6|8550.1|12
1652150140000|2022-05-10 02:35:40|8551.5|8550|8551.4|8549.9|8551.6|8550.1|8551.4|8549.9|8
1652150150000|2022-05-10 02:35:50|8551.5|8550|8551.5|8550|8551.5|8550|8551.4|8549.9|9
1652150160000|2022-05-10 02:36:00|8551.4|8549.9|8550.9|8549.4|8551.4|8549.9|8550.8|8549.3|22
1652150170000|2022-05-10 02:36:10|8550.8|8549.3|8550.9|8549.4|8551|8549.5|8550.8|8549.3|6
1652150180000|2022-05-10 02:36:20|8551|8549.5|8550.6|8549.1|8551|8549.5|8550.5|8549|12
1652150190000|2022-05-10 02:36:30|8550.7|8549.2|8550.8|8549.3|8551|8549.5|8550.7|8549.2|15
1652150200000|2022-05-10 02:36:40|8550.7|8549.2|8551.1|8549.6|8551.2|8549.7|8550.7|8549.2|17
1652150210000|2022-05-10 02:36:50|8551.2|8549.7|8551.3|8549.8|8551.4|8549.9|8550.9|8549.4|13
1652150220000|2022-05-10 02:37:00|8551.2|8549.7|8551.2|8549.7|8551.3|8549.8|8551.1|8549.6|17
1652150230000|2022-05-10 02:37:10|8551.1|8549.6|8551.2|8549.7|8551.5|8550|8551|8549.5|18
1652150240000|2022-05-10 02:37:20|8551.3|8549.8|8551.4|8549.9|8551.4|8549.9|8551.2|8549.7|12
1652150250000|2022-05-10 02:37:30|8551.3|8549.8|8551.4|8549.9|8551.4|8549.9|8551.3|8549.8|12
1652150260000|2022-05-10 02:37:40|8551.2|8549.7|8551.5|8550|8551.7|8550.2|8551.2|8549.7|27
1652150270000|2022-05-10 02:37:50|8551.6|8550.1|8551.6|8550.1|8551.7|8550.2|8551.4|8549.9|17
1652150280000|2022-05-10 02:38:00|8551.5|8550|8552|8550.5|8552|8550.5|8551.5|8550|16
1652150290000|2022-05-10 02:38:10|8551.7|8550.2|8551.9|8550.4|8552.1|8550.6|8551.6|8550.1|21
1652150300000|2022-05-10 02:38:20|8552|8550.5|8552.1|8550.6|8552.2|8550.7|8551.9|8550.4|10
1652150310000|2022-05-10 02:38:30|8552|8550.5|8552|8550.5|8552.1|8550.6|8551.9|8550.4|9
1652150320000|2022-05-10 02:38:40|8552.2|8550.7|8552.3|8550.8|8552.6|8551.1|8552.2|8550.7|29
1652150330000|2022-05-10 02:38:50|8552.2|8550.7|8552.1|8550.6|8552.4|8550.9|8552|8550.5|18
1652150340000|2022-05-10 02:39:00|8552.2|8550.7|8552.1|8550.6|8552.3|8550.8|8551.9|8550.4|18
1652150350000|2022-05-10 02:39:10|8551.9|8550.4|8552.3|8550.8|8552.4|8550.9|8551.7|8550.2|22
1652150360000|2022-05-10 02:39:20|8552.2|8550.7|8552.1|8550.6|8552.4|8550.9|8552.1|8550.6|8
1652150370000|2022-05-10 02:39:30|8552|8550.5|8552|8550.5|8552.3|8550.8|8551.9|8550.4|18
1652150380000|2022-05-10 02:39:40|8551.9|8550.4|8551.4|8549.9|8552|8550.5|8551.3|8549.8|28
1652150390000|2022-05-10 02:39:50|8551.5|8550|8551.4|8549.9|8551.5|8550|8551.1|8549.6|20
1652150400000|2022-05-10 02:40:00|8551.3|8549.8|8551.4|8549.9|8551.6|8550.1|8551.3|8549.8|16
1652150410000|2022-05-10 02:40:10|8551.5|8550|8551.6|8550.1|8551.7|8550.2|8551.3|8549.8|22
1652150420000|2022-05-10 02:40:20|8551.5|8550|8551.4|8549.9|8551.9|8550.4|8551.3|8549.8|23
1652150430000|2022-05-10 02:40:30|8551.3|8549.8|8551.4|8550.5|8551.7|8550.5|8551.2|8549.7|27
1652150440000|2022-05-10 02:40:40|8551.6|8550.1|8551.9|8551|8552.2|8551|8551.3|8550|19
1652150450000|2022-05-10 02:40:50|8552.1|8550.6|8552.2|8550.7|8552.2|8550.7|8551.7|8550.2|32
1652150460000|2022-05-10 02:41:00|8552.1|8550.6|8552.7|8551.2|8552.8|8551.3|8552.1|8550.6|27
1652150470000|2022-05-10 02:41:10|8552.6|8551.1|8552.5|8551|8552.7|8551.2|8552.4|8550.9|21
1652150480000|2022-05-10 02:41:20|8552.4|8550.9|8552.1|8550.6|8552.5|8551|8552|8550.5|15
1652150490000|2022-05-10 02:41:30|8552|8550.5|8551.6|8550.1|8552.1|8550.6|8551.5|8550|18
1652150500000|2022-05-10 02:41:40|8551.5|8550|8551.4|8549.9|8551.5|8550|8551.4|8549.9|6
1652150510000|2022-05-10 02:41:50|8551.5|8550|8551.4|8549.9|8551.6|8550.1|8551.3|8549.8|12
1652150520000|2022-05-10 02:42:00|8551.3|8549.8|8551.4|8549.9|8551.5|8550|8551.2|8549.7|22
1652150530000|2022-05-10 02:42:10|8551.5|8550|8551.4|8549.9|8551.6|8550.1|8551.4|8549.9|17
1652150540000|2022-05-10 02:42:20|8551.3|8549.8|8551.3|8549.8|8551.5|8550|8551.2|8549.7|10
1652150550000|2022-05-10 02:42:30|8551.4|8549.9|8551.5|8550|8551.5|8550|8551.2|8549.7|11
1652150560000|2022-05-10 02:42:40|8551.6|8550.1|8551.3|8549.8|8551.6|8550.1|8551.3|8549.8|6
1652150570000|2022-05-10 02:42:50|8551.2|8549.7|8551.3|8549.8|8551.3|8549.8|8551.1|8549.6|11
1652150580000|2022-05-10 02:43:00|8551.2|8549.7|8551.3|8549.8|8551.3|8549.8|8551.2|8549.7|12
1652150590000|2022-05-10 02:43:10|8551.4|8549.9|8551.7|8550.2|8551.9|8550.4|8551.3|8549.8|17
1652150600000|2022-05-10 02:43:20|8551.8|8550.3|8552.2|8550.7|8552.2|8550.7|8551.6|8550.1|18
1652150610000|2022-05-10 02:43:30|8552.1|8550.6|8552|8550.5|8552.2|8550.7|8551.9|8550.4|9
1652150620000|2022-05-10 02:43:40|8552.1|8550.6|8551.8|8550.3|8552.2|8550.7|8551.7|8550.2|10
1652150630000|2022-05-10 02:43:50|8551.7|8550.2|8551.8|8550.3|8551.8|8550.3|8551.6|8550.1|13
1652150640000|2022-05-10 02:44:00|8551.7|8550.2|8551.7|8550.2|8551.7|8550.2|8551.5|8550|7
1652150650000|2022-05-10 02:44:10|8551.6|8550.1|8551.9|8550.4|8552.1|8550.6|8551.6|8550.1|7
1652150660000|2022-05-10 02:44:20|8551.8|8550.3|8551.3|8549.8|8551.8|8550.3|8551.3|8549.8|12
1652150670000|2022-05-10 02:44:30|8551.4|8549.9|8551.3|8549.8|8551.4|8549.9|8551.2|8549.7|6
1652150680000|2022-05-10 02:44:40|8551.2|8549.7|8551.1|8549.6|8551.2|8549.7|8550.9|8549.4|11
1652150690000|2022-05-10 02:44:50|8551.2|8549.7|8551.5|8550|8551.5|8550|8551.2|8549.7|10
1652150700000|2022-05-10 02:45:00|8551.6|8550.1|8551.7|8550.2|8551.7|8550.2|8551.5|8550|12
1652150710000|2022-05-10 02:45:10|8551.6|8550.1|8552.1|8550.6|8552.1|8550.6|8551.6|8550.1|17
1652150720000|2022-05-10 02:45:20|8552.2|8550.7|8552.3|8550.8|8552.3|8550.8|8552.1|8550.6|4
1652150730000|2022-05-10 02:45:30|8552.4|8550.9|8552.5|8551|8552.5|8551|8552.4|8550.9|4
1652150740000|2022-05-10 02:45:40|8552.6|8551.1|8552.4|8550.9|8552.6|8551.1|8552.4|8550.9|5
1652150750000|2022-05-10 02:45:50|8552.3|8550.8|8552.6|8551.1|8552.7|8551.2|8552.1|8550.6|15
1652150760000|2022-05-10 02:46:00|8552.5|8551|8552.6|8551.1|8552.6|8551.1|8552|8550.5|16
1652150770000|2022-05-10 02:46:10|8552.7|8551.2|8552.7|8551.2|8552.7|8551.2|8552.6|8551.1|15
1652150780000|2022-05-10 02:46:20|8552.6|8551.1|8552.4|8550.9|8552.7|8551.2|8552.2|8550.7|14
1652150790000|2022-05-10 02:46:30|8552.5|8551|8552.4|8550.9|8552.6|8551.1|8552.4|8550.9|12
1652150800000|2022-05-10 02:46:40|8552.3|8550.8|8552.4|8550.9|8552.6|8551.1|8552.1|8550.6|16
1652150810000|2022-05-10 02:46:50|8552.5|8551|8552.3|8550.8|8552.5|8551|8552.3|8550.8|7
1652150820000|2022-05-10 02:47:00|8552.1|8550.6|8552.2|8550.7|8552.3|8550.8|8552.1|8550.6|8
1652150830000|2022-05-10 02:47:10|8552.3|8550.8|8552.4|8550.9|8552.4|8550.9|8552.3|8550.8|4
1652150840000|2022-05-10 02:47:20|8552.5|8551|8552.5|8551|8552.7|8551.2|8552.4|8550.9|19
1652150850000|2022-05-10 02:47:30|8552.6|8551.1|8552.5|8551|8552.6|8551.1|8552.4|8550.9|8
1652150860000|2022-05-10 02:47:40|8552.4|8550.9|8552.1|8550.6|8552.4|8550.9|8552|8550.5|16
1652150870000|2022-05-10 02:47:50|8552|8550.5|8552|8550.5|8552.1|8550.6|8551.9|8550.4|13
1652150880000|2022-05-10 02:48:00|8551.9|8550.4|8552.3|8550.8|8552.3|8550.8|8551.9|8550.4|22
1652150890000|2022-05-10 02:48:10|8552.2|8550.7|8552.3|8550.8|8552.4|8550.9|8552.2|8550.7|10
1652150900000|2022-05-10 02:48:20|8552.4|8550.9|8552.3|8550.8|8552.4|8550.9|8552.2|8550.7|8
1652150910000|2022-05-10 02:48:30|8552.4|8550.9|8552.2|8550.7|8552.4|8550.9|8552.2|8550.7|9
1652150920000|2022-05-10 02:48:40|8552.1|8550.6|8551.6|8550.1|8552.1|8550.6|8551.5|8550|4
1652150930000|2022-05-10 02:48:50|8551.7|8550.2|8551.7|8550.2|8551.7|8550.2|8551.6|8550.1|3
1652150940000|2022-05-10 02:49:00|8551.6|8550.1|8551.4|8549.9|8551.7|8550.2|8551.4|8549.9|7
1652150950000|2022-05-10 02:49:10|8551.5|8550|8551.7|8550.2|8551.7|8550.2|8551.4|8549.9|11
1652150960000|2022-05-10 02:49:20|8551.6|8550.1|8551.5|8550|8551.6|8550.1|8551.4|8549.9|8
1652150970000|2022-05-10 02:49:30|8551.4|8549.9|8551.7|8550.2|8551.7|8550.2|8551.4|8549.9|10
1652150980000|2022-05-10 02:49:40|8551.6|8550.1|8551.6|8550.1|8551.9|8550.4|8551.4|8549.9|19
1652150990000|2022-05-10 02:49:50|8551.7|8550.2|8551.5|8550|8551.7|8550.2|8551.4|8549.9|5
1652151000000|2022-05-10 02:50:00|8551.6|8550.1|8551.8|8550.3|8551.8|8550.3|8551.5|8550|8
1652151010000|2022-05-10 02:50:10|8551.7|8550.2|8551.8|8550.3|8551.8|8550.3|8551.7|8550.2|12
1652151020000|2022-05-10 02:50:20|8551.9|8550.4|8551.5|8550|8551.9|8550.4|8551.5|8550|17
1652151030000|2022-05-10 02:50:30|8551.6|8550.1|8551.9|8550.4|8551.9|8550.4|8551.5|8550|8
1652151040000|2022-05-10 02:50:40|8551.8|8550.3|8551.8|8550.3|8552.1|8550.6|8551.8|8550.3|14
1652151050000|2022-05-10 02:50:50|8551.7|8550.2|8551.5|8550|8551.8|8550.3|8551.5|8550|13
1652151060000|2022-05-10 02:51:00|8551.6|8550.1|8551.6|8550.1|8551.7|8550.2|8551.5|8550|15
1652151070000|2022-05-10 02:51:10|8551.7|8550.2|8552|8550.5|8552|8550.5|8551.7|8550.2|14
1652151080000|2022-05-10 02:51:20|8551.9|8550.4|8551.9|8550.4|8552.1|8550.6|8551.9|8550.4|13
1652151090000|2022-05-10 02:51:30|8552|8550.5|8552|8550.5|8552|8550.5|8551.9|8550.4|9
1652151100000|2022-05-10 02:51:40|8552.1|8550.6|8552.3|8550.8|8552.3|8550.8|8552.1|8550.6|11
1652151110000|2022-05-10 02:51:50|8552.2|8550.7|8552.3|8550.8|8552.3|8550.8|8552.2|8550.7|4
1652151120000|2022-05-10 02:52:00|8552.4|8550.9|8552.3|8550.8|8552.5|8551|8552.1|8550.6|23
1652151130000|2022-05-10 02:52:10|8552.2|8550.7|8551.6|8550.1|8552.2|8550.7|8551.5|8550|21
1652151140000|2022-05-10 02:52:20|8551.7|8550.2|8551.6|8550.1|8551.7|8550.2|8551.6|8550.1|6
1652151150000|2022-05-10 02:52:30|8551.7|8550.2|8551.7|8550.2|8551.7|8550.2|8551.6|8550.1|5
1652151160000|2022-05-10 02:52:40|8551.6|8550.1|8551.4|8549.9|8551.6|8550.1|8551.3|8549.8|15
1652151170000|2022-05-10 02:52:50|8551.5|8550|8551.6|8550.1|8551.6|8550.1|8551.4|8549.9|12
1652151180000|2022-05-10 02:53:00|8551.7|8550.2|8552|8550.5|8552|8550.5|8551.6|8550.1|19
1652151190000|2022-05-10 02:53:10|8551.8|8550.3|8552|8550.5|8552|8550.5|8551.8|8550.3|23
1652151200000|2022-05-10 02:53:20|8551.9|8550.4|8551.7|8550.2|8552|8550.5|8551.7|8550.2|16
1652151210000|2022-05-10 02:53:30|8551.8|8550.3|8552.1|8550.6|8552.2|8550.7|8551.6|8550.1|17
1652151220000|2022-05-10 02:53:40|8552|8550.5|8552.2|8550.7|8552.3|8551|8551.9|8550.5|17
1652151230000|2022-05-10 02:53:50|8552.3|8550.8|8552.3|8550.8|8552.4|8550.9|8552.2|8550.7|9
1652151240000|2022-05-10 02:54:00|8552.4|8550.9|8552.1|8550.6|8552.4|8550.9|8552|8550.5|13
1652151250000|2022-05-10 02:54:10|8552.2|8550.7|8552.2|8550.7|8552.6|8551.1|8552.1|8550.6|19
1652151260000|2022-05-10 02:54:20|8552.1|8550.6|8552.6|8551.1|8552.7|8551.2|8552.1|8550.6|18
1652151270000|2022-05-10 02:54:30|8552.7|8551.2|8552.3|8550.8|8552.7|8551.2|8552.3|8550.8|13
1652151280000|2022-05-10 02:54:40|8552.4|8550.9|8552.5|8551|8552.7|8551.2|8552.3|8550.8|17
1652151300000|2022-05-10 02:55:00|8552.6|8551.1|8552.6|8551.1|8552.7|8551.2|8552.4|8550.9|12
1652151310000|2022-05-10 02:55:10|8552.5|8551|8552.3|8550.8|8552.6|8551.1|8552.2|8550.7|15
1652151320000|2022-05-10 02:55:20|8552.2|8550.7|8552.6|8551.1|8552.6|8551.1|8552.2|8550.7|7
1652151330000|2022-05-10 02:55:30|8552.5|8551|8552.5|8551|8552.6|8551.1|8552.4|8550.9|9
1652151340000|2022-05-10 02:55:40|8552.4|8550.9|8552.6|8551.1|8552.7|8551.2|8552.4|8550.9|7
1652151350000|2022-05-10 02:55:50|8552.3|8550.8|8552.3|8550.8|8552.6|8551.1|8552.1|8550.6|18
1652151360000|2022-05-10 02:56:00|8552.2|8550.7|8552.1|8550.6|8552.3|8550.8|8552.1|8550.6|13
1652151370000|2022-05-10 02:56:10|8552.2|8550.7|8552.2|8550.7|8552.3|8550.8|8552.1|8550.6|18
1652151380000|2022-05-10 02:56:20|8552.3|8550.8|8552.3|8550.8|8552.3|8550.8|8552.1|8550.6|19
1652151390000|2022-05-10 02:56:30|8552.2|8550.7|8552.3|8550.8|8552.4|8550.9|8552.1|8550.6|14
1652151400000|2022-05-10 02:56:40|8552.2|8550.7|8552|8550.5|8552.3|8550.8|8551.8|8550.3|25
1652151410000|2022-05-10 02:56:50|8551.9|8550.4|8551.9|8550.4|8552.1|8550.6|8551.8|8550.3|18
1652151420000|2022-05-10 02:57:00|8552|8550.5|8552|8550.5|8552.1|8550.6|8551.8|8550.3|13
1652151430000|2022-05-10 02:57:10|8551.9|8550.4|8551.7|8550.2|8552|8550.5|8551.6|8550.1|12
1652151440000|2022-05-10 02:57:20|8551.6|8550.1|8550.5|8549|8551.7|8550.2|8550.4|8548.9|26
1652151450000|2022-05-10 02:57:30|8550.6|8549.1|8550.8|8549.3|8550.8|8549.3|8550.5|8549|5
1652151460000|2022-05-10 02:57:40|8550.9|8549.4|8551.5|8550|8551.7|8550.2|8550.9|8549.4|26
1652151470000|2022-05-10 02:57:50|8551.6|8550.1|8551.7|8550.2|8551.7|8550.2|8551.4|8549.9|18
1652151480000|2022-05-10 02:58:00|8551.6|8550.1|8551.8|8550.3|8551.8|8550.3|8551.5|8550|11
1652151490000|2022-05-10 02:58:10|8551.7|8550.2|8551.8|8550.3|8551.9|8550.4|8551.6|8550.1|14
1652151500000|2022-05-10 02:58:20|8551.7|8550.2|8551.1|8549.6|8551.7|8550.2|8551|8549.5|22
1652151510000|2022-05-10 02:58:30|8551|8549.5|8550.9|8549.4|8551.1|8549.6|8550.9|8549.4|6
1652151520000|2022-05-10 02:58:40|8551|8549.5|8550.5|8549|8551|8549.5|8550.5|8549|13
1652151530000|2022-05-10 02:58:50|8550.6|8549.1|8550.5|8549|8550.6|8549.1|8550.5|8549|8
1652151540000|2022-05-10 02:59:00|8550.6|8549.1|8550.7|8549.2|8550.7|8549.2|8550.5|8549|8
1652151550000|2022-05-10 02:59:10|8550.6|8549.1|8550.9|8549.4|8550.9|8549.4|8550.5|8549|9
1652151560000|2022-05-10 02:59:20|8551|8549.5|8551.2|8549.7|8551.2|8549.7|8550.9|8549.4|9
1652151570000|2022-05-10 02:59:30|8551.1|8549.6|8550.9|8549.4|8551.1|8549.6|8550.8|8549.3|17
1652151580000|2022-05-10 02:59:40|8550.8|8549.3|8551.1|8549.6|8551.2|8549.9|8550.8|8549.3|14
1652151590000|2022-05-10 02:59:50|8551|8549.5|8551|8549.5|8551|8549.5|8550.9|8549.4|5
1652151600000|2022-05-10 03:00:00|8550.9|8549.4|8550.7|8549.2|8550.9|8549.4|8550.7|8549.2|5
1652151610000|2022-05-10 03:00:10|8550.8|8549.3|8550.9|8549.4|8550.9|8549.4|8550.7|8549.2|14
1652151620000|2022-05-10 03:00:20|8551|8549.5|8551|8549.5|8551|8549.5|8551|8549.5|1
1652151630000|2022-05-10 03:00:30|8551.2|8549.7|8551.5|8550|8551.5|8550|8551.1|8549.6|14
1652151640000|2022-05-10 03:00:40|8551.4|8549.9|8551.5|8550|8551.6|8550.1|8551.3|8549.8|15
1652151650000|2022-05-10 03:00:50|8551.4|8549.9|8551.4|8549.9|8551.5|8550|8551.2|8549.7|14
1652151660000|2022-05-10 03:01:00|8551.1|8549.6|8551.6|8550.1|8551.7|8550.2|8551.1|8549.6|12
1652151670000|2022-05-10 03:01:10|8551.5|8550|8551.6|8550.1|8551.6|8550.1|8551.5|8550|8
1652151680000|2022-05-10 03:01:20|8551.5|8550|8551.7|8550.2|8552|8550.5|8551.5|8550|17
1652151690000|2022-05-10 03:01:30|8551.6|8550.1|8551.2|8549.7|8551.6|8550.1|8551.2|8549.7|18
1652151700000|2022-05-10 03:01:40|8551.1|8549.6|8551.1|8549.6|8551.2|8549.7|8551|8549.5|11
1652151710000|2022-05-10 03:01:50|8551|8549.5|8550.9|8549.4|8551|8549.5|8550.6|8549.1|13
1652151720000|2022-05-10 03:02:00|8550.8|8549.3|8551.1|8549.6|8551.2|8549.7|8550.8|8549.3|13
1652151730000|2022-05-10 03:02:10|8551.2|8549.7|8551.2|8549.7|8551.2|8549.7|8551.1|8549.6|9
1652151740000|2022-05-10 03:02:20|8551.1|8549.6|8551.3|8549.8|8551.3|8549.8|8551|8549.5|16
1652151750000|2022-05-10 03:02:30|8551.2|8549.7|8551.2|8549.7|8551.3|8549.8|8551.1|8549.6|5
1652151760000|2022-05-10 03:02:40|8551.1|8549.6|8551.2|8549.7|8551.2|8549.7|8551.1|8549.6|6
1652151770000|2022-05-10 03:02:50|8551.4|8549.9|8551.2|8549.7|8551.4|8549.9|8551.2|8549.7|7
1652151780000|2022-05-10 03:03:00|8551.3|8549.8|8551.4|8549.9|8551.4|8549.9|8551|8549.5|16
1652151790000|2022-05-10 03:03:10|8551.3|8549.8|8551.1|8549.6|8551.5|8550|8551.1|8549.6|7
1652151800000|2022-05-10 03:03:20|8551.2|8549.7|8551.1|8549.6|8551.2|8549.7|8551|8549.5|14
1652151810000|2022-05-10 03:03:30|8551.2|8549.7|8551.6|8550.1|8551.9|8550.6|8551.1|8549.6|31
1652151820000|2022-05-10 03:03:40|8551.5|8550|8551.5|8550|8551.8|8550.3|8551.5|8550|17
1652151830000|2022-05-10 03:03:50|8551.6|8550.1|8551.5|8550|8551.7|8550.2|8551.5|8550|10
1652151840000|2022-05-10 03:04:00|8551.6|8550.1|8551.4|8549.9|8551.6|8550.1|8551.2|8549.7|23
1652151850000|2022-05-10 03:04:10|8551.5|8550|8551.3|8549.8|8551.8|8550.3|8551.2|8549.7|17
1652151860000|2022-05-10 03:04:20|8551.2|8549.7|8551.3|8549.8|8551.4|8549.9|8551.2|8549.7|14
1652151870000|2022-05-10 03:04:30|8551.4|8549.9|8551.7|8550.2|8551.7|8550.2|8551.4|8549.9|8
1652151880000|2022-05-10 03:04:40|8551.8|8550.3|8551.9|8550.4|8551.9|8550.4|8551.7|8550.2|14
1652151890000|2022-05-10 03:04:50|8551.8|8550.3|8551.8|8550.3|8552|8550.5|8551.7|8550.2|11
1652151900000|2022-05-10 03:05:00|8551.7|8550.2|8551.8|8550.3|8551.9|8550.4|8551.7|8550.2|10
1652151910000|2022-05-10 03:05:10|8551.7|8550.2|8551.7|8550.2|8552.1|8550.6|8551.7|8550.2|23
1652151920000|2022-05-10 03:05:20|8551.6|8550.1|8552|8550.5|8552|8550.5|8551.6|8550.1|15
1652151930000|2022-05-10 03:05:30|8551.9|8550.4|8552.1|8550.6|8552.1|8550.6|8551.9|8550.4|11
1652151940000|2022-05-10 03:05:40|8552|8550.5|8552.1|8550.6|8552.1|8550.6|8552|8550.5|6
1652151960000|2022-05-10 03:06:00|8552|8550.5|8551.8|8550.3|8552|8550.5|8551.6|8550.1|14
1652151970000|2022-05-10 03:06:10|8551.7|8550.2|8551.7|8550.2|8551.8|8550.3|8551.7|8550.2|9
1652151980000|2022-05-10 03:06:20|8551.6|8550.1|8551.8|8550.3|8551.9|8550.4|8551.6|8550.1|12
1652151990000|2022-05-10 03:06:30|8551.9|8550.4|8552|8550.5|8552|8550.5|8551.8|8550.3|8
1652152000000|2022-05-10 03:06:40|8551.9|8550.4|8552|8550.5|8552.2|8551|8551.9|8550.4|19
1652152010000|2022-05-10 03:06:50|8551.9|8550.4|8551.8|8550.3|8552.1|8550.6|8551.8|8550.3|12
1652152020000|2022-05-10 03:07:00|8552|8550.5|8552.2|8550.7|8552.3|8550.8|8551.9|8550.4|14
1652152030000|2022-05-10 03:07:10|8552.3|8550.8|8552.3|8550.8|8552.5|8551|8552|8550.5|24
1652152040000|2022-05-10 03:07:20|8552.2|8550.7|8552.4|8550.9|8552.4|8550.9|8552.2|8550.7|19
1652152050000|2022-05-10 03:07:30|8552.3|8550.8|8552.5|8551|8552.7|8551.2|8552.3|8550.8|17
1652152060000|2022-05-10 03:07:40|8552.4|8550.9|8552.2|8550.7|8552.5|8551|8552.1|8550.6|6
1652152070000|2022-05-10 03:07:50|8552.1|8550.6|8552.1|8550.6|8552.1|8550.6|8551.9|8550.4|6
1652152080000|2022-05-10 03:08:00|8552|8550.5|8552.1|8550.6|8552.1|8550.6|8552|8550.5|10
1652152090000|2022-05-10 03:08:10|8552|8550.5|8552.1|8550.6|8552.2|8550.7|8552|8550.5|6
1652152100000|2022-05-10 03:08:20|8552|8550.5|8552|8550.5|8552|8550.5|8551.9|8550.4|3
1652152110000|2022-05-10 03:08:30|8552.1|8550.6|8552|8550.5|8552.2|8550.7|8552|8550.5|12
1652152120000|2022-05-10 03:08:40|8552.1|8550.6|8552.1|8550.6|8552.1|8550.6|8552|8550.5|3
1652152130000|2022-05-10 03:08:50|8552|8550.5|8552.1|8550.6|8552.2|8550.7|8552|8550.5|8
1652152140000|2022-05-10 03:09:00|8552|8550.5|8551.7|8550.2|8552.1|8550.6|8551.7|8550.2|13
1652152150000|2022-05-10 03:09:10|8551.8|8550.3|8551.8|8550.3|8551.9|8550.4|8551.7|8550.2|11
1652152160000|2022-05-10 03:09:20|8551.9|8550.4|8552.1|8550.6|8552.1|8550.6|8551.8|8550.3|4
1652152170000|2022-05-10 03:09:30|8552|8550.5|8551.9|8550.4|8552.3|8550.8|8551.8|8550.3|21
1652152180000|2022-05-10 03:09:40|8552|8550.5|8551.7|8550.2|8552|8550.5|8551.6|8550.1|15
1652152190000|2022-05-10 03:09:50|8551.6|8550.1|8551.7|8550.2|8551.7|8550.2|8551.6|8550.1|12
1652152200000|2022-05-10 03:10:00|8551.6|8550.1|8551.5|8550|8551.8|8550.3|8551.4|8549.9|14
1652152210000|2022-05-10 03:10:10|8551.4|8549.9|8551.8|8550.3|8552|8550.5|8551.4|8549.9|8
1652152220000|2022-05-10 03:10:20|8551.7|8550.2|8551.8|8550.3|8551.9|8550.4|8551.7|8550.2|8
1652152230000|2022-05-10 03:10:30|8551.7|8550.2|8551.5|8550|8551.8|8550.3|8551.4|8549.9|9
1652152240000|2022-05-10 03:10:40|8551.6|8550.1|8551.8|8550.3|8551.8|8550.3|8551.5|8550|13
1652152250000|2022-05-10 03:10:50|8551.7|8550.2|8551.5|8550|8551.8|8550.3|8551.5|8550|11
1652152260000|2022-05-10 03:11:00|8551.6|8550.1|8551.8|8550.3|8551.9|8550.4|8551.5|8550|17
1652152270000|2022-05-10 03:11:10|8551.7|8550.2|8551.8|8550.3|8551.8|8550.3|8551.7|8550.2|6
1652152280000|2022-05-10 03:11:20|8551.9|8550.4|8551.8|8550.3|8551.9|8550.4|8551.8|8550.3|6
1652152290000|2022-05-10 03:11:30|8551.7|8550.2|8551.7|8550.2|8551.8|8550.3|8551.7|8550.2|3
1652152300000|2022-05-10 03:11:40|8551.8|8550.3|8551.8|8550.3|8551.8|8550.3|8551.7|8550.2|3
1652152310000|2022-05-10 03:11:50|8551.7|8550.2|8551.8|8550.3|8551.8|8550.3|8551.7|8550.2|4
1652152320000|2022-05-10 03:12:00|8552|8550.5|8551.8|8550.3|8552.1|8550.6|8551.8|8550.3|13
1652152330000|2022-05-10 03:12:10|8551.9|8550.4|8551.8|8550.3|8551.9|8550.4|8551.8|8550.3|4
1652152340000|2022-05-10 03:12:20|8551.9|8550.4|8551.6|8550.1|8551.9|8550.4|8551.6|8550.1|12
1652152350000|2022-05-10 03:12:30|8551.5|8550|8551.9|8550.4|8552.1|8550.7|8551.5|8550|23
1652152360000|2022-05-10 03:12:40|8552|8550.5|8551.9|8550.4|8552|8550.7|8551.6|8550.3|10
1652152370000|2022-05-10 03:12:50|8552|8550.5|8552|8550.5|8552.4|8550.9|8551.9|8550.4|17
1652152380000|2022-05-10 03:13:00|8552.1|8550.6|8551.8|8550.3|8552.1|8550.6|8551.7|8550.2|21
1652152390000|2022-05-10 03:13:10|8551.7|8550.2|8552|8551.1|8552.2|8551.1|8551.7|8550.2|28
1652152400000|2022-05-10 03:13:20|8551.9|8551|8552.4|8550.9|8552.5|8551.1|8551.9|8550.6|25
1652152410000|2022-05-10 03:13:30|8552.2|8550.7|8552|8550.5|8552.2|8550.7|8551.9|8550.4|21
1652152420000|2022-05-10 03:13:40|8552.1|8550.6|8552.1|8550.6|8552.2|8550.7|8552|8550.5|11
1652152430000|2022-05-10 03:13:50|8552|8550.5|8552.3|8550.8|8552.3|8550.8|8551.9|8550.4|15
1652152440000|2022-05-10 03:14:00|8552.2|8550.7|8552.2|8550.7|8552.3|8550.8|8552.1|8550.6|9
1652152450000|2022-05-10 03:14:10|8552.1|8550.6|8552.2|8550.7|8552.2|8550.7|8552.1|8550.6|6
1652152460000|2022-05-10 03:14:20|8552.1|8550.6|8552.3|8550.8|8552.5|8551|8552.1|8550.6|16
1652152470000|2022-05-10 03:14:30|8552.2|8550.7|8552.6|8551.1|8552.7|8551.5|8552.2|8550.7|9
1652152480000|2022-05-10 03:14:40|8552.7|8551.2|8552.4|8550.9|8552.7|8551.2|8552.3|8550.8|9
1652152490000|2022-05-10 03:14:50|8552.3|8550.8|8552.7|8551.2|8552.8|8551.6|8552.2|8550.7|15
1652152500000|2022-05-10 03:15:00|8552.8|8551.3|8552.6|8551.1|8552.8|8551.7|8552.4|8551.1|17
1652152510000|2022-05-10 03:15:10|8552.5|8551|8552.5|8551|8552.6|8551.1|8552.5|8551|5
1652152520000|2022-05-10 03:15:20|8552.4|8550.9|8552.6|8551.1|8552.6|8551.1|8552.4|8550.9|11
1652152530000|2022-05-10 03:15:30|8552.5|8551|8552.7|8551.2|8552.7|8551.2|8552.4|8550.9|7
1652152540000|2022-05-10 03:15:40|8552.6|8551.1|8552.7|8551.2|8552.7|8551.2|8552.5|8551|4
1652152550000|2022-05-10 03:15:50|8552.6|8551.1|8552.5|8551|8552.7|8551.4|8552.3|8551|5
1652152560000|2022-05-10 03:16:00|8552.4|8550.9|8552.6|8551.1|8552.6|8551.1|8552.4|8550.9|18
1652152570000|2022-05-10 03:16:10|8552.7|8551.2|8552.8|8551.3|8552.9|8551.4|8552.5|8551|13
1652152580000|2022-05-10 03:16:20|8552.9|8551.4|8552.6|8551.1|8552.9|8551.7|8552.5|8551.1|19
1652152590000|2022-05-10 03:16:30|8552.7|8551.2|8552.7|8551.2|8552.9|8551.4|8552.6|8551.1|15
1652152600000|2022-05-10 03:16:40|8552.6|8551.1|8552.6|8551.1|8552.9|8551.4|8552.4|8550.9|23
1652152610000|2022-05-10 03:16:50|8552.5|8551|8552.8|8551.3|8552.9|8551.4|8552.5|8551|26
1652152620000|2022-05-10 03:17:00|8552.9|8551.4|8553.1|8551.6|8553.1|8551.6|8552.8|8551.3|22
1652152630000|2022-05-10 03:17:10|8553|8551.5|8553|8551.5|8553.1|8551.6|8552.9|8551.4|9
1652152640000|2022-05-10 03:17:20|8553.1|8551.6|8553.1|8551.6|8553.4|8552.3|8552.9|8551.5|14
1652152650000|2022-05-10 03:17:30|8553.2|8551.7|8553.6|8552.1|8553.6|8552.1|8552.9|8551.6|11
1652152660000|2022-05-10 03:17:40|8553.5|8552|8553.6|8552.1|8553.7|8552.2|8553.5|8552|14
1652152670000|2022-05-10 03:17:50|8553.7|8552.2|8553.4|8551.9|8553.8|8552.3|8553.3|8551.8|17
1652152680000|2022-05-10 03:18:00|8553.5|8552|8553.4|8551.9|8553.7|8552.2|8553.2|8551.7|20
1652152690000|2022-05-10 03:18:10|8553.3|8551.8|8553.5|8552|8553.5|8552|8553.3|8551.8|11
1652152700000|2022-05-10 03:18:20|8553.6|8552.1|8553.7|8552.2|8553.7|8552.2|8553.5|8552|16
1652152710000|2022-05-10 03:18:30|8553.6|8552.1|8553.7|8552.2|8553.8|8552.3|8553.6|8552.1|18
1652152720000|2022-05-10 03:18:40|8553.6|8552.1|8553.6|8552.1|8553.7|8552.2|8553.6|8552.1|13
1652152730000|2022-05-10 03:18:50|8553.8|8552.3|8554.3|8552.8|8554.3|8552.8|8553.8|8552.3|13
1652152740000|2022-05-10 03:19:00|8554.4|8552.9|8554.5|8553|8554.6|8553.6|8554.3|8552.8|24
1652152750000|2022-05-10 03:19:10|8554.4|8552.9|8554.6|8553.1|8554.6|8553.4|8554.3|8552.8|13
1652152760000|2022-05-10 03:19:20|8554.5|8553|8554.3|8552.8|8554.5|8553|8554.2|8552.7|25
1652152770000|2022-05-10 03:19:30|8554.2|8552.7|8554.3|8552.8|8554.3|8552.8|8554.2|8552.7|8
1652152780000|2022-05-10 03:19:40|8554.2|8552.7|8554.3|8552.8|8554.3|8553.2|8554|8552.6|13
1652152790000|2022-05-10 03:19:50|8554.4|8552.9|8554.8|8553.3|8554.9|8553.4|8554.3|8552.8|17
1652152800000|2022-05-10 03:20:00|8554.9|8553.4|8554.8|8553.3|8554.9|8553.4|8554.7|8553.2|12
1652152810000|2022-05-10 03:20:10|8554.9|8553.4|8555.1|8554.2|8555.4|8554.3|8554.8|8553.3|19
1652152820000|2022-05-10 03:20:20|8555.2|8554.3|8555.1|8553.6|8555.5|8554.3|8555.1|8553.6|21
1652152830000|2022-05-10 03:20:30|8555.2|8553.7|8555.3|8553.8|8555.3|8553.8|8555|8553.5|8
1652152840000|2022-05-10 03:20:40|8555.2|8553.7|8555.7|8554.8|8556.1|8554.8|8555.2|8553.7|22
1652152850000|2022-05-10 03:20:50|8556|8554.5|8556.4|8554.9|8556.4|8555.1|8555.8|8554.5|10
1652152860000|2022-05-10 03:21:00|8556.5|8555|8556.8|8555.3|8556.9|8555.4|8556.3|8554.8|18
1652152870000|2022-05-10 03:21:10|8556.7|8555.2|8556.7|8555.2|8556.8|8555.3|8556.6|8555.1|9
1652152880000|2022-05-10 03:21:20|8556.6|8555.1|8556.9|8555.4|8557.1|8555.6|8556.6|8555.1|7
1652152890000|2022-05-10 03:21:30|8556.8|8555.3|8557.1|8555.6|8557.2|8556|8556.7|8555.2|27
1652152900000|2022-05-10 03:21:40|8557.3|8555.8|8557.3|8555.8|8557.4|8556.2|8556.9|8555.6|19
1652152910000|2022-05-10 03:21:50|8557.4|8555.9|8557.3|8555.8|8557.4|8556|8556.9|8555.5|23
1652152920000|2022-05-10 03:22:00|8557.4|8555.9|8557.3|8555.8|8557.5|8556|8556.8|8555.6|16
1652152930000|2022-05-10 03:22:10|8557.4|8555.9|8557.4|8555.9|8557.5|8556|8557.3|8555.8|15
1652152940000|2022-05-10 03:22:20|8557.5|8556|8558.2|8556.7|8558.3|8556.8|8557.3|8555.8|26
1652152950000|2022-05-10 03:22:30|8558.1|8556.6|8558.2|8556.7|8558.3|8557|8557.8|8556.3|28
1652152960000|2022-05-10 03:22:40|8558.3|8556.8|8558.4|8556.9|8558.5|8557|8558.2|8556.7|17
1652152970000|2022-05-10 03:22:50|8558.3|8556.8|8558.4|8556.9|8558.5|8557|8558.2|8556.7|15
1652152980000|2022-05-10 03:23:00|8558.5|8557|8558.7|8557.8|8558.9|8557.9|8558.3|8556.9|24
1652152990000|2022-05-10 03:23:10|8559|8557.5|8557.9|8556.4|8559|8557.5|8557.9|8556.4|20
1652153000000|2022-05-10 03:23:20|8558|8556.5|8558|8556.5|8558.2|8556.7|8557.8|8556.3|22
1652153010000|2022-05-10 03:23:30|8558.1|8556.6|8558.2|8556.7|8558.3|8556.8|8558.1|8556.6|15
1652153020000|2022-05-10 03:23:40|8558.1|8556.6|8557.9|8556.4|8558.3|8556.8|8557.7|8556.3|11
1652153030000|2022-05-10 03:23:50|8558|8556.5|8557.9|8556.4|8558|8556.5|8557.8|8556.3|10
1652153040000|2022-05-10 03:24:00|8557.8|8556.3|8557.8|8556.3|8557.9|8556.4|8557.6|8556.1|12
1652153050000|2022-05-10 03:24:10|8557.9|8556.4|8558.1|8556.6|8558.2|8556.7|8557.8|8556.3|16
1652153060000|2022-05-10 03:24:20|8558|8556.5|8557.9|8556.4|8558.2|8556.9|8557.7|8556.4|16
1652153070000|2022-05-10 03:24:30|8557.8|8556.3|8558|8556.5|8558.1|8556.6|8557.7|8556.2|18
1652153080000|2022-05-10 03:24:40|8558.2|8556.7|8558.3|8556.8|8558.4|8556.9|8558|8556.5|16
1652153090000|2022-05-10 03:24:50|8558.2|8556.7|8558.2|8556.7|8558.3|8557.1|8557.9|8556.6|14
1652153100000|2022-05-10 03:25:00|8558.3|8556.8|8558.3|8556.8|8558.4|8557.1|8558|8556.7|9
1652153110000|2022-05-10 03:25:10|8558.2|8556.7|8558.4|8556.9|8558.5|8557|8558.2|8556.7|7
1652153120000|2022-05-10 03:25:20|8558.3|8556.8|8558.4|8556.9|8558.5|8557.3|8558.2|8556.8|14
1652153130000|2022-05-10 03:25:30|8558.3|8556.8|8558.5|8557|8558.6|8557.1|8558.3|8556.8|6
1652153140000|2022-05-10 03:25:40|8558.4|8556.9|8558.9|8557.4|8558.9|8557.4|8558.4|8556.9|13
1652153150000|2022-05-10 03:25:50|8558.8|8557.3|8559.4|8557.9|8559.4|8557.9|8558.8|8557.3|9
1652153160000|2022-05-10 03:26:00|8559.3|8557.8|8559.4|8557.9|8559.4|8557.9|8559.3|8557.8|2
1652153170000|2022-05-10 03:26:10|8559.3|8557.8|8559.1|8557.6|8559.4|8557.9|8559.1|8557.6|3
1652153180000|2022-05-10 03:26:20|8559|8557.5|8559.2|8557.7|8559.3|8557.8|8559|8557.5|9
1652153190000|2022-05-10 03:26:30|8559.1|8557.6|8559.1|8557.6|8559.2|8557.7|8559|8557.5|7
1652153200000|2022-05-10 03:26:40|8559|8557.5|8559.1|8557.6|8559.1|8557.6|8559|8557.5|2
1652153210000|2022-05-10 03:26:50|8559|8557.5|8558.5|8557|8559|8557.5|8558.5|8557|6
1652153220000|2022-05-10 03:27:00|8558.6|8557.1|8558.7|8557.2|8558.8|8557.8|8558.5|8557|16
1652153230000|2022-05-10 03:27:10|8558.8|8557.3|8559|8557.5|8559|8557.5|8558.7|8557.2|13
1652153240000|2022-05-10 03:27:20|8558.9|8557.4|8558.4|8556.9|8558.9|8557.4|8558.3|8556.8|18
1652153250000|2022-05-10 03:27:30|8558.5|8557|8558.5|8557|8558.5|8557|8558.5|8557|1
1652153260000|2022-05-10 03:27:40|8558.4|8556.9|8558.4|8556.9|8558.5|8557|8558.2|8556.7|9
1652153270000|2022-05-10 03:27:50|8558.5|8557|8558.5|8557|8558.7|8557.2|8558.4|8556.9|15
1652153280000|2022-05-10 03:28:00|8558.4|8556.9|8558.4|8556.9|8558.6|8557.1|8558.4|8556.9|7
1652153290000|2022-05-10 03:28:10|8558.5|8557|8558.5|8557|8558.6|8557.1|8558.5|8557|3
1652153300000|2022-05-10 03:28:20|8558.4|8556.9|8558.3|8556.8|8558.5|8557|8558.2|8556.7|8
1652153310000|2022-05-10 03:28:30|8558.2|8556.7|8558.3|8556.8|8558.5|8557.3|8558.2|8556.7|10
1652153320000|2022-05-10 03:28:40|8558.4|8556.9|8558.3|8556.8|8558.5|8557|8558.3|8556.8|6
1652153330000|2022-05-10 03:28:50|8558.4|8556.9|8558.3|8556.8|8558.4|8556.9|8558.3|8556.8|4
1652153340000|2022-05-10 03:29:00|8558.1|8556.6|8558.1|8556.6|8558.2|8556.7|8558|8556.5|8
1652153350000|2022-05-10 03:29:10|8558.2|8556.7|8558.5|8557|8558.5|8557|8558.1|8556.6|3
1652153360000|2022-05-10 03:29:20|8558.4|8556.9|8558.4|8556.9|8558.5|8557|8558.2|8556.7|11
1652153370000|2022-05-10 03:29:30|8558.3|8556.8|8558|8556.5|8558.4|8556.9|8558|8556.5|16
1652153380000|2022-05-10 03:29:40|8558.1|8556.6|8558.1|8556.6|8558.1|8556.6|8558.1|8556.6|1
1652153400000|2022-05-10 03:30:00|8558|8556.5|8558.5|8557|8558.6|8557.1|8558|8556.5|19
1652153410000|2022-05-10 03:30:10|8558.4|8556.9|8558.6|8557.1|8558.7|8557.2|8558.4|8556.9|12
1652153420000|2022-05-10 03:30:20|8558.7|8557.2|8558.8|8557.3|8558.8|8557.6|8558.4|8556.9|15
1652153430000|2022-05-10 03:30:30|8558.5|8557|8558.4|8556.9|8558.5|8557.4|8558.1|8556.8|12
1652153440000|2022-05-10 03:30:40|8558.3|8556.8|8558.3|8556.8|8558.5|8557.3|8558.1|8556.7|10
1652153450000|2022-05-10 03:30:50|8558.4|8556.9|8558.5|8557|8558.5|8557|8558.3|8556.8|10
1652153460000|2022-05-10 03:31:00|8558.4|8556.9|8558.3|8556.8|8558.5|8557.3|8558.1|8556.6|16
1652153470000|2022-05-10 03:31:10|8558.2|8556.7|8557.8|8556.9|8558.2|8557|8557.8|8556.3|18
1652153480000|2022-05-10 03:31:20|8557.9|8557|8558.1|8556.6|8558.1|8557|8557.8|8556.5|9
1652153490000|2022-05-10 03:31:30|8558.2|8556.7|8557.8|8556.3|8558.2|8557|8557.8|8556.3|7
1652153500000|2022-05-10 03:31:40|8557.9|8556.4|8557.9|8556.4|8558|8556.5|8557.8|8556.3|7
1652153510000|2022-05-10 03:31:50|8557.7|8556.2|8557.4|8555.9|8557.9|8556.4|8557.1|8555.8|13
1652153520000|2022-05-10 03:32:00|8557.3|8555.8|8557.2|8556.3|8557.5|8556.4|8557.1|8555.8|14
1652153530000|2022-05-10 03:32:10|8557.3|8556.4|8557.1|8556.2|8557.3|8556.4|8557.1|8556.2|5
1652153540000|2022-05-10 03:32:20|8557.2|8556.3|8557.1|8556.2|8557.2|8556.3|8557.1|8556.2|8
1652153550000|2022-05-10 03:32:30|8557.5|8556|8557.6|8556.1|8557.6|8556.3|8557.2|8555.8|11
1652153560000|2022-05-10 03:32:40|8557.5|8556|8557.4|8555.9|8557.6|8556.1|8557.3|8555.8|21
1652153570000|2022-05-10 03:32:50|8557.3|8555.8|8557.4|8555.9|8557.6|8556.1|8557.3|8555.8|9
1652153580000|2022-05-10 03:33:00|8557.3|8555.8|8557.3|8555.8|8557.5|8556|8557.3|8555.8|9
1652153590000|2022-05-10 03:33:10|8557.2|8555.7|8557.2|8555.7|8557.3|8555.8|8557.2|8555.7|5
1652153600000|2022-05-10 03:33:20|8557.4|8555.9|8557.5|8556|8557.6|8556.1|8557.2|8555.7|19
1652153610000|2022-05-10 03:33:30|8557.6|8556.1|8557.8|8556.3|8557.8|8556.5|8557.4|8556|18
1652153620000|2022-05-10 03:33:40|8557.7|8556.2|8557.7|8556.2|8557.8|8556.6|8557.4|8556.2|15
1652153630000|2022-05-10 03:33:50|8557.6|8556.1|8557.6|8556.7|8557.7|8556.7|8557.3|8556.1|18
1652153640000|2022-05-10 03:34:00|8557.4|8556.5|8557.8|8556.3|8558|8556.6|8557.4|8556.1|17
1652153650000|2022-05-10 03:34:10|8557.6|8556.1|8557.7|8556.2|8557.9|8556.4|8557.6|8556.1|8
1652153660000|2022-05-10 03:34:20|8557.9|8556.4|8558.1|8556.6|8558.3|8556.8|8557.8|8556.3|15
1652153670000|2022-05-10 03:34:30|8558|8556.5|8557.9|8556.4|8558.4|8556.9|8557.8|8556.3|14
1652153680000|2022-05-10 03:34:40|8558|8556.5|8557.8|8556.3|8558|8556.5|8557.7|8556.2|7
1652153690000|2022-05-10 03:34:50|8557.7|8556.2|8557.5|8556|8557.8|8556.3|8557.4|8555.9|19
1652153700000|2022-05-10 03:35:00|8557.6|8556.1|8557.6|8556.1|8557.7|8556.2|8557.5|8556|9
1652153720000|2022-05-10 03:35:20|8557.5|8556|8557.6|8556.1|8557.6|8556.1|8557.5|8556|2
1652153730000|2022-05-10 03:35:30|8557.5|8556|8556.9|8555.4|8557.5|8556|8556.8|8555.3|21
1652153740000|2022-05-10 03:35:40|8557|8555.5|8556.8|8555.3|8557|8555.5|8556.8|8555.3|3
1652153750000|2022-05-10 03:35:50|8556.9|8555.4|8557.1|8555.6|8557.1|8555.6|8556.6|8555.1|9
1652153760000|2022-05-10 03:36:00|8557|8555.5|8557|8555.5|8557.2|8555.9|8556.7|8555.4|21
1652153770000|2022-05-10 03:36:10|8556.9|8555.4|8557.2|8555.7|8557.2|8555.7|8556.9|8555.4|10
1652153780000|2022-05-10 03:36:20|8557.3|8555.8|8557.5|8556|8557.6|8556.1|8557.1|8555.6|9
1652153790000|2022-05-10 03:36:30|8557.4|8555.9|8557.2|8555.7|8557.5|8556|8557.2|8555.7|12
1652153800000|2022-05-10 03:36:40|8557.1|8555.6|8557|8555.5|8557.1|8555.6|8557|8555.5|2
1652153810000|2022-05-10 03:36:50|8557.1|8555.6|8556.9|8555.4|8557.1|8555.6|8556.8|8555.3|11
1652153820000|2022-05-10 03:37:00|8557|8555.5|8556.9|8555.4|8557.1|8555.6|8556.9|8555.4|13
1652153830000|2022-05-10 03:37:10|8557|8555.5|8556.7|8555.2|8557|8555.5|8556.7|8555.2|8
1652153840000|2022-05-10 03:37:20|8556.6|8555.1|8556.6|8555.1|8556.6|8555.1|8556.5|8555|11
1652153850000|2022-05-10 03:37:30|8556.5|8555|8556.5|8555|8556.6|8555.1|8556.3|8554.8|12
1652153860000|2022-05-10 03:37:40|8556.4|8554.9|8556.3|8554.8|8556.4|8554.9|8556.2|8554.7|9
1652153870000|2022-05-10 03:37:50|8556.2|8554.7|8556.3|8554.8|8556.4|8554.9|8556.1|8554.6|8
1652153880000|2022-05-10 03:38:00|8556.4|8554.9|8556.6|8555.1|8556.7|8555.2|8556|8554.8|18
1652153890000|2022-05-10 03:38:10|8556.8|8555.3|8557.1|8555.6|8557.1|8555.6|8556.4|8554.9|24
1652153900000|2022-05-10 03:38:20|8557|8555.5|8558.2|8556.7|8558.3|8556.8|8556.9|8555.4|36
1652153910000|2022-05-10 03:38:30|8558.3|8556.8|8557.8|8556.3|8558.3|8556.8|8557.6|8556.1|17
1652153920000|2022-05-10 03:38:40|8557.7|8556.2|8557.4|8555.9|8557.7|8556.2|8557.1|8555.6|22
1652153930000|2022-05-10 03:38:50|8557.3|8555.8|8556.9|8555.4|8557.3|8556|8556.6|8555.1|24
1652153940000|2022-05-10 03:39:00|8557|8555.5|8557.1|8555.6|8557.1|8555.6|8556.9|8555.4|10
1652153950000|2022-05-10 03:39:10|8557|8555.5|8557.1|8555.6|8557.3|8555.8|8557|8555.5|14
1652153960000|2022-05-10 03:39:20|8557|8555.5|8556.9|8555.4|8557.2|8555.7|8556.9|8555.4|15
1652153970000|2022-05-10 03:39:30|8557|8555.5|8557.1|8555.6|8557.2|8555.7|8556.8|8555.3|18
1652153980000|2022-05-10 03:39:40|8557|8555.5|8557.1|8555.6|8557.2|8555.7|8556.9|8555.4|12
1652153990000|2022-05-10 03:39:50|8557.2|8555.7|8557.4|8555.9|8557.4|8556.2|8557.1|8555.6|22
1652154000000|2022-05-10 03:40:00|8557|8556.1|8557.4|8555.9|8557.4|8556.1|8557|8555.5|13
1652154010000|2022-05-10 03:40:10|8557.3|8555.8|8557.2|8555.7|8557.7|8556.2|8556.9|8555.6|22
1652154020000|2022-05-10 03:40:20|8556.8|8555.9|8557.7|8556.2|8557.8|8556.3|8556.8|8555.6|12
1652154030000|2022-05-10 03:40:30|8557.6|8556.1|8557.6|8556.1|8557.7|8556.2|8557.6|8556.1|13
1652154050000|2022-05-10 03:40:50|8557.7|8556.2|8557.6|8556.1|8557.7|8556.2|8557.6|8556.1|4
1652154060000|2022-05-10 03:41:00|8557.7|8556.2|8557.7|8556.2|8557.8|8556.3|8557.6|8556.1|7
1652154070000|2022-05-10 03:41:10|8557.8|8556.3|8557.7|8556.2|8557.8|8556.3|8557.7|8556.2|6
1652154080000|2022-05-10 03:41:20|8557.8|8556.3|8557.7|8556.2|8557.8|8556.3|8557.7|8556.2|6
1652154090000|2022-05-10 03:41:30|8557.8|8556.3|8558|8556.5|8558.1|8556.9|8557.7|8556.3|12
1652154100000|2022-05-10 03:41:40|8557.9|8556.4|8558.1|8556.6|8558.1|8556.6|8557.9|8556.4|5
1652154110000|2022-05-10 03:41:50|8558|8556.5|8557.8|8556.9|8558.1|8557|8557.7|8556.5|8
1652154120000|2022-05-10 03:42:00|8557.9|8557|8557.9|8557|8558.3|8557.1|8557.8|8556.6|9
1652154130000|2022-05-10 03:42:10|8558.3|8556.8|8558.3|8556.8|8558.5|8557.2|8558.1|8556.8|9
1652154140000|2022-05-10 03:42:20|8558.2|8556.7|8558.4|8556.9|8558.5|8557|8558.2|8556.7|11
1652154150000|2022-05-10 03:42:30|8558.3|8556.8|8558.4|8556.9|8558.4|8556.9|8558.3|8556.8|8
1652154160000|2022-05-10 03:42:40|8558.5|8557|8558.1|8556.6|8558.5|8557|8558.1|8556.6|9
1652154170000|2022-05-10 03:42:50|8558|8556.5|8558|8556.5|8558.1|8557|8557.8|8556.5|13
1652154180000|2022-05-10 03:43:00|8558.1|8556.6|8558.1|8556.6|8558.2|8556.7|8558|8556.5|13
1652154190000|2022-05-10 03:43:10|8558|8556.5|8558.2|8556.7|8558.3|8556.8|8558|8556.5|7
1652154200000|2022-05-10 03:43:20|8558.3|8556.8|8558|8556.5|8558.3|8556.8|8558|8556.5|17
1652154210000|2022-05-10 03:43:30|8557.9|8556.4|8557.9|8556.4|8558.1|8556.6|8557.9|8556.4|11
1652154220000|2022-05-10 03:43:40|8558|8556.5|8558.1|8556.6|8558.1|8556.6|8557.9|8556.4|10
1652154230000|2022-05-10 03:43:50|8558|8556.5|8558.2|8556.7|8558.2|8556.7|8558|8556.5|9
1652154240000|2022-05-10 03:44:00|8558.1|8556.6|8558|8556.5|8558.3|8556.9|8557.8|8556.5|12
1652154250000|2022-05-10 03:44:10|8557.9|8556.4|8557.9|8556.4|8558|8556.5|8557.9|8556.4|7
1652154260000|2022-05-10 03:44:20|8558|8556.5|8558.1|8556.6|8558.1|8556.6|8557.9|8556.4|4
1652154270000|2022-05-10 03:44:30|8558|8556.5|8557.9|8556.4|8558|8556.5|8557.9|8556.4|6
1652154280000|2022-05-10 03:44:40|8558|8556.5|8558|8556.5|8558|8556.5|8557.9|8556.4|9
1652154290000|2022-05-10 03:44:50|8557.9|8556.4|8557.9|8556.4|8557.9|8556.4|8557.8|8556.3|7
1652154300000|2022-05-10 03:45:00|8558|8556.5|8558.1|8556.6|8558.1|8556.6|8557.8|8556.3|14
1652154310000|2022-05-10 03:45:10|8558|8556.5|8557.7|8556.2|8558.2|8556.7|8557.5|8556|14
1652154320000|2022-05-10 03:45:20|8557.8|8556.3|8557.7|8556.2|8557.8|8556.5|8557.3|8556.1|11
1652154330000|2022-05-10 03:45:30|8557.6|8556.1|8558.2|8556.7|8558.4|8556.9|8557.6|8556.1|16
1652154340000|2022-05-10 03:45:40|8558.1|8556.6|8558.1|8556.6|8558.3|8557|8557.8|8556.5|17
1652154350000|2022-05-10 03:45:50|8558|8556.5|8558.2|8556.7|8558.3|8556.8|8557.7|8556.5|13
1652154360000|2022-05-10 03:46:00|8558.3|8556.8|8558.1|8556.6|8558.3|8556.8|8558.1|8556.6|5
1652154370000|2022-05-10 03:46:10|8558.2|8556.7|8557.8|8556.3|8558.2|8556.9|8557.6|8556.3|16
1652154380000|2022-05-10 03:46:20|8557.9|8556.4|8557.7|8556.2|8557.9|8556.4|8557.7|8556.2|3
1652154390000|2022-05-10 03:46:30|8557.6|8556.1|8557.7|8556.8|8558|8556.8|8557.6|8556.1|16
1652154400000|2022-05-10 03:46:40|8557.6|8556.7|8557.8|8556.3|8557.8|8556.7|8557.5|8556.3|6
1652154410000|2022-05-10 03:46:50|8557.5|8556|8557.6|8556.1|8557.7|8556.5|8557.4|8556|11
1652154420000|2022-05-10 03:47:00|8557.7|8556.2|8557.5|8556|8557.7|8556.2|8557.5|8556|5
1652154430000|2022-05-10 03:47:10|8557.6|8556.1|8557.6|8556.1|8557.6|8556.2|8556.9|8556|10
1652154440000|2022-05-10 03:47:20|8557.5|8556|8557.2|8555.7|8557.6|8556.2|8557.1|8555.6|11
1652154450000|2022-05-10 03:47:30|8557.3|8555.8|8556.6|8555.1|8557.3|8555.8|8556.5|8555.1|16
1652154460000|2022-05-10 03:47:40|8556.7|8555.2|8556.5|8555|8556.7|8555.5|8556.2|8555|20
1652154470000|2022-05-10 03:47:50|8556.6|8555.1|8556.6|8555.1|8556.7|8555.4|8556.2|8554.9|20
1652154480000|2022-05-10 03:48:00|8556.5|8555|8556.6|8555.1|8556.6|8555.1|8556.5|8555|14
1652154490000|2022-05-10 03:48:10|8556.8|8555.3|8556.9|8555.4|8557|8555.5|8556.8|8555.3|14
1652154500000|2022-05-10 03:48:20|8557|8555.5|8556.7|8555.2|8557|8555.5|8556.6|8555.1|13
1652154510000|2022-05-10 03:48:30|8556.6|8555.1|8556.6|8555.1|8556.8|8555.3|8556.6|8555.1|9
1652154520000|2022-05-10 03:48:40|8556.2|8555.3|8556.2|8555.3|8556.3|8555.4|8556.2|8555.3|3
1652154530000|2022-05-10 03:48:50|8556.3|8555.4|8556.6|8555.1|8556.7|8555.4|8556.2|8555|8
1652154540000|2022-05-10 03:49:00|8556.5|8555|8556.6|8555.7|8557.2|8555.8|8556.3|8555|20
1652154550000|2022-05-10 03:49:10|8556.9|8555.4|8556.8|8555.3|8556.9|8555.4|8556.8|8555.3|6
1652154560000|2022-05-10 03:49:20|8556.7|8555.2|8556.5|8555|8556.7|8555.4|8555.8|8554.7|28
1652154570000|2022-05-10 03:49:30|8556.4|8554.9|8556|8555.1|8556.4|8555.2|8556|8554.8|13
1652154580000|2022-05-10 03:49:40|8556.1|8555.2|8556.4|8554.9|8556.4|8555.2|8556.1|8554.7|11
1652154590000|2022-05-10 03:49:50|8556.3|8554.8|8556.3|8554.8|8556.5|8555|8556.2|8554.7|17
1652154600000|2022-05-10 03:50:00|8556.2|8554.7|8556.5|8555|8556.5|8555|8556.2|8554.7|24
1652154610000|2022-05-10 03:50:10|8556.6|8555.1|8556.3|8554.8|8556.6|8555.1|8556|8554.5|17
1652154620000|2022-05-10 03:50:20|8556.1|8555.2|8556.5|8555|8556.5|8555.2|8556|8554.8|19
1652154630000|2022-05-10 03:50:30|8556.6|8555.1|8556.4|8554.9|8556.6|8555.1|8556.3|8554.8|11
1652154640000|2022-05-10 03:50:40|8556.3|8554.8|8556.4|8554.9|8556.6|8555.4|8556.2|8554.8|13
1652154650000|2022-05-10 03:50:50|8556.3|8554.8|8556.4|8554.9|8556.5|8555|8556.3|8554.8|8
1652154660000|2022-05-10 03:51:00|8556.3|8554.8|8556.3|8554.8|8556.4|8554.9|8556.2|8554.7|5
1652154670000|2022-05-10 03:51:10|8556.2|8554.7|8556.3|8554.8|8556.4|8554.9|8556.2|8554.7|7
1652154680000|2022-05-10 03:51:20|8556.2|8554.7|8556.3|8554.8|8556.3|8554.8|8556.2|8554.7|4
1652154690000|2022-05-10 03:51:30|8556.2|8554.7|8556.3|8554.8|8556.4|8554.9|8556.2|8554.7|10
1652154700000|2022-05-10 03:51:40|8556|8554.5|8556.2|8554.7|8556.2|8554.7|8556|8554.5|10
1652154710000|2022-05-10 03:51:50|8556.3|8554.8|8556.3|8554.8|8556.3|8554.8|8556.3|8554.8|1
1652154720000|2022-05-10 03:52:00|8556.2|8554.7|8556.2|8554.7|8556.3|8554.8|8556|8554.5|14
1652154730000|2022-05-10 03:52:10|8556.1|8554.6|8555.9|8554.4|8556.1|8554.6|8555.9|8554.4|3
1652154740000|2022-05-10 03:52:20|8555.8|8554.3|8555.9|8554.4|8556|8554.5|8555.8|8554.3|7
1652154750000|2022-05-10 03:52:30|8555.8|8554.3|8555.6|8554.1|8555.9|8554.4|8555.5|8554|15
1652154760000|2022-05-10 03:52:40|8555.5|8554|8555.6|8554.1|8555.7|8554.2|8555.3|8553.8|15
1652154770000|2022-05-10 03:52:50|8555.5|8554|8555.6|8554.1|8555.6|8554.1|8555.5|8554|6
1652154780000|2022-05-10 03:53:00|8555.5|8554|8555.5|8554|8555.6|8554.4|8555.3|8553.9|10
1652154790000|2022-05-10 03:53:10|8555.4|8553.9|8555.4|8553.9|8555.6|8554.1|8555.4|8553.9|11
1652154800000|2022-05-10 03:53:20|8555.5|8554|8555.4|8553.9|8555.5|8554.4|8555.3|8553.9|6
1652154810000|2022-05-10 03:53:30|8555.5|8554|8555.4|8553.9|8555.6|8554.1|8555|8553.7|20
1652154820000|2022-05-10 03:53:40|8555.5|8554|8555.4|8553.9|8555.5|8554|8555.3|8553.8|8
1652154830000|2022-05-10 03:53:50|8555.2|8553.7|8555.3|8553.8|8555.3|8553.8|8555.1|8553.6|8
1652154840000|2022-05-10 03:54:00|8555.2|8553.7|8555.2|8553.7|8555.3|8553.8|8555.1|8553.6|11
1652154850000|2022-05-10 03:54:10|8555.1|8553.6|8554.7|8553.8|8555.4|8553.9|8554.6|8553.5|19
1652154860000|2022-05-10 03:54:20|8555.1|8553.6|8554.4|8552.9|8555.1|8553.6|8554.3|8552.9|13
1652154870000|2022-05-10 03:54:30|8554.5|8553|8554.4|8552.9|8554.7|8553.2|8554.1|8552.6|22
1652154880000|2022-05-10 03:54:40|8554.5|8553|8554.6|8553.1|8554.7|8553.2|8554.5|8553|12
1652154890000|2022-05-10 03:54:50|8554.7|8553.2|8554.6|8553.1|8554.7|8553.2|8554.5|8553|8
1652154900000|2022-05-10 03:55:00|8554.7|8553.2|8554.6|8553.1|8554.7|8553.2|8554.6|8553.1|6
1652154910000|2022-05-10 03:55:10|8554.7|8553.2|8555.1|8553.6|8555.1|8553.6|8554.4|8552.9|18
1652154920000|2022-05-10 03:55:20|8555.3|8553.8|8555.3|8553.8|8555.4|8554.2|8555.1|8553.7|12
1652154930000|2022-05-10 03:55:30|8555.2|8553.7|8555.3|8553.8|8555.4|8553.9|8555.2|8553.7|4
1652154940000|2022-05-10 03:55:40|8555.4|8553.9|8555.2|8553.7|8555.4|8553.9|8555.2|8553.7|3
1652154950000|2022-05-10 03:55:50|8555.3|8553.8|8555|8553.5|8555.3|8554|8554.6|8553.2|40
1652154960000|2022-05-10 03:56:00|8554.9|8553.4|8555.3|8553.8|8555.7|8554.2|8554.8|8553.4|29
1652154970000|2022-05-10 03:56:10|8555.4|8553.9|8555.4|8553.9|8555.6|8554.1|8555.4|8553.9|6
1652154980000|2022-05-10 03:56:20|8555.5|8554|8555.9|8554.4|8556|8554.5|8555.4|8553.9|9
1652154990000|2022-05-10 03:56:30|8555.8|8554.3|8555.8|8554.3|8555.9|8554.4|8555.7|8554.2|8
1652155000000|2022-05-10 03:56:40|8555.7|8554.2|8555.7|8554.2|8555.8|8554.3|8555.7|8554.2|5
1652155010000|2022-05-10 03:56:50|8555.5|8554|8555.5|8554|8555.6|8554.1|8555.4|8553.9|7
1652155020000|2022-05-10 03:57:00|8555.4|8553.9|8555.5|8554|8555.5|8554|8555.3|8553.8|8
1652155030000|2022-05-10 03:57:10|8555.6|8554.1|8555.6|8554.1|8555.6|8554.1|8555.4|8553.9|9
1652155040000|2022-05-10 03:57:20|8555.5|8554|8555.7|8554.2|8555.8|8554.3|8555.2|8554|10
1652155050000|2022-05-10 03:57:30|8555.6|8554.1|8555.5|8554|8555.6|8554.1|8555.4|8553.9|8
1652155060000|2022-05-10 03:57:40|8555.6|8554.1|8555.8|8554.3|8555.8|8554.3|8555.5|8554|9
1652155070000|2022-05-10 03:57:50|8555.9|8554.4|8555.8|8554.3|8555.9|8554.4|8555.8|8554.3|6
1652155080000|2022-05-10 03:58:00|8555.6|8554.1|8555.6|8554.1|8555.7|8554.2|8555.5|8554|7
1652155090000|2022-05-10 03:58:10|8555.4|8553.9|8555.4|8553.9|8555.5|8554|8555.4|8553.9|9
1652155100000|2022-05-10 03:58:20|8555.5|8554|8555.2|8553.7|8555.5|8554|8555.1|8553.6|10
1652155110000|2022-05-10 03:58:30|8555.1|8553.6|8555.4|8553.9|8555.4|8553.9|8555.1|8553.6|6
1652155120000|2022-05-10 03:58:40|8555.3|8553.8|8555.6|8554.1|8555.6|8554.1|8555.3|8553.8|8
1652155130000|2022-05-10 03:58:50|8555.5|8554|8555.6|8554.1|8555.6|8554.1|8555.5|8554|2
1652155140000|2022-05-10 03:59:00|8555.5|8554|8555.6|8554.1|8555.8|8554.3|8555.5|8554|10
1652155150000|2022-05-10 03:59:10|8555.5|8554|8555.3|8553.8|8555.6|8554.1|8555.3|8553.8|7
1652155160000|2022-05-10 03:59:20|8555.4|8553.9|8555.4|8553.9|8555.4|8553.9|8555.3|8553.8|5
1652155170000|2022-05-10 03:59:30|8555.3|8553.8|8555.4|8553.9|8555.4|8553.9|8555.3|8553.8|4
1652155180000|2022-05-10 03:59:40|8555.3|8553.8|8555.2|8553.7|8555.3|8553.8|8555.2|8553.7|4
1652155190000|2022-05-10 03:59:50|8555.1|8553.6|8555|8553.5|8555.1|8553.6|8554.7|8553.2|16
1652155200000|2022-05-10 04:00:00|8554.8|8553.3|8555.2|8553.7|8555.3|8553.8|8554.8|8553.3|14
1652155210000|2022-05-10 04:00:10|8555.3|8553.8|8555.3|8553.8|8555.3|8553.8|8555.2|8553.7|7
1652155220000|2022-05-10 04:00:20|8555.4|8553.9|8555.5|8554|8555.5|8554|8555.3|8553.8|8
1652155230000|2022-05-10 04:00:30|8555.4|8553.9|8555.7|8554.2|8555.7|8554.2|8555.4|8553.9|6
1652155240000|2022-05-10 04:00:40|8555.6|8554.1|8555.6|8554.1|8555.7|8554.2|8555.6|8554.1|7
1652155250000|2022-05-10 04:00:50|8555.5|8554|8555.7|8554.2|8555.7|8554.2|8555.5|8554|9
1652155260000|2022-05-10 04:01:00|8555.6|8554.1|8555.6|8554.1|8555.7|8554.2|8555.6|8554.1|3
1652155270000|2022-05-10 04:01:10|8555.7|8554.2|8555.5|8554|8556|8554.8|8555.5|8554|21
1652155280000|2022-05-10 04:01:20|8555.2|8554.3|8555.2|8553.7|8555.6|8554.4|8555|8553.5|20
1652155290000|2022-05-10 04:01:30|8555.1|8553.6|8555.1|8553.6|8555.2|8553.7|8554.8|8553.3|23
1652155300000|2022-05-10 04:01:40|8555|8553.5|8554.8|8553.3|8555|8553.5|8554.3|8553|18
1652155310000|2022-05-10 04:01:50|8554.7|8553.2|8555.2|8553.7|8555.2|8553.7|8554.6|8553.1|17
1652155320000|2022-05-10 04:02:00|8555.6|8554.1|8555.4|8553.9|8555.7|8554.2|8555.3|8553.8|8
1652155330000|2022-05-10 04:02:10|8555.5|8554|8555.7|8554.2|8555.8|8554.3|8555.4|8553.9|10
1652155350000|2022-05-10 04:02:30|8555.8|8554.3|8555.8|8554.3|8555.9|8554.4|8555.8|8554.3|3
1652155360000|2022-05-10 04:02:40|8555.9|8554.4|8555.6|8554.1|8555.9|8554.4|8555.6|8554.1|6
1652155370000|2022-05-10 04:02:50|8555.7|8554.2|8555.7|8554.2|8555.7|8554.2|8555.7|8554.2|1
1652155380000|2022-05-10 04:03:00|8555.6|8554.1|8555.7|8554.2|8555.7|8554.2|8555.6|8554.1|8
1652155390000|2022-05-10 04:03:10|8555.6|8554.1|8555.6|8554.1|8555.7|8554.2|8555.6|8554.1|3
1652155400000|2022-05-10 04:03:20|8555.7|8554.2|8555.9|8554.4|8556|8554.5|8555.5|8554|11
1652155410000|2022-05-10 04:03:30|8556|8554.5|8556.1|8554.6|8556.2|8554.7|8556|8554.5|4
1652155420000|2022-05-10 04:03:40|8556|8554.5|8556.1|8554.6|8556.1|8554.6|8556|8554.5|2
1652155430000|2022-05-10 04:03:50|8556|8554.5|8555.8|8554.3|8556|8554.5|8555.8|8554.3|3
1652155440000|2022-05-10 04:04:00|8555.9|8554.4|8555.9|8554.4|8555.9|8554.4|8555.8|8554.3|3
1652155450000|2022-05-10 04:04:10|8555.8|8554.3|8555.8|8554.3|8555.9|8554.4|8555.8|8554.3|11
1652155460000|2022-05-10 04:04:20|8555.7|8554.2|8555.8|8554.3|8555.9|8554.4|8555.7|8554.2|6
1652155470000|2022-05-10 04:04:30|8555.9|8554.4|8555.8|8554.3|8555.9|8554.4|8555.8|8554.3|2
1652155480000|2022-05-10 04:04:40|8555.7|8554.2|8555.7|8554.2|8555.7|8554.2|8555.6|8554.1|9
1652155490000|2022-05-10 04:04:50|8555.8|8554.3|8555.8|8554.3|8555.8|8554.3|8555.7|8554.2|7
1652155500000|2022-05-10 04:05:00|8555.6|8554.1|8555.7|8554.2|8555.8|8554.3|8555.6|8554.1|10
1652155510000|2022-05-10 04:05:10|8555.8|8554.3|8555.8|8554.3|8555.8|8554.3|8555.7|8554.2|9
1652155520000|2022-05-10 04:05:20|8555.7|8554.2|8555.6|8554.1|8555.8|8554.3|8555.4|8553.9|14
1652155530000|2022-05-10 04:05:30|8555.7|8554.2|8555.5|8554|8555.7|8554.2|8555.4|8553.9|13
1652155540000|2022-05-10 04:05:40|8555.6|8554.1|8555.7|8554.2|8555.8|8554.3|8555.5|8554|16
1652155550000|2022-05-10 04:05:50|8555.6|8554.1|8555.6|8554.1|8555.6|8554.1|8555.5|8554|5
1652155560000|2022-05-10 04:06:00|8555.5|8554|8555.6|8554.1|8555.6|8554.1|8555.5|8554|6
1652155570000|2022-05-10 04:06:10|8555.7|8554.2|8555.5|8554|8555.7|8554.2|8555.5|8554|3
1652155580000|2022-05-10 04:06:20|8555.6|8554.1|8555.9|8554.4|8555.9|8554.4|8555.6|8554.1|8
1652155590000|2022-05-10 04:06:30|8555.8|8554.3|8555.7|8554.8|8556|8554.8|8555.5|8554.3|10
1652155600000|2022-05-10 04:06:40|8555.6|8554.7|8555.6|8554.7|8556|8554.8|8555.6|8554.4|6
1652155610000|2022-05-10 04:06:50|8555.7|8554.8|8555.8|8554.9|8556|8554.9|8555.6|8554.4|8
1652155620000|2022-05-10 04:07:00|8555.7|8554.8|8556|8554.5|8556.1|8554.9|8555.7|8554.3|15
1652155630000|2022-05-10 04:07:10|8555.9|8554.4|8555.7|8554.2|8556|8554.7|8555.6|8554.2|17
1652155640000|2022-05-10 04:07:20|8555.5|8554|8556|8554.5|8556.1|8554.9|8555.4|8553.9|15
1652155650000|2022-05-10 04:07:30|8555.9|8554.4|8555.9|8554.4|8556|8554.5|8555.7|8554.2|13
1652155660000|2022-05-10 04:07:40|8555.8|8554.3|8555.9|8554.4|8556|8554.5|8555.8|8554.3|3
1652155670000|2022-05-10 04:07:50|8556|8554.5|8555.8|8554.3|8556|8554.5|8555.8|8554.3|5
1652155680000|2022-05-10 04:08:00|8555.9|8554.4|8555.7|8554.2|8555.9|8554.4|8555.7|8554.2|7
1652155690000|2022-05-10 04:08:10|8555.8|8554.3|8555.7|8554.2|8555.8|8554.3|8555.6|8554.1|7
1652155700000|2022-05-10 04:08:20|8555.8|8554.3|8555.8|8554.3|8555.8|8554.3|8555.7|8554.2|7
1652155710000|2022-05-10 04:08:30|8555.9|8554.4|8555.8|8554.3|8555.9|8554.7|8555.5|8554.1|13
1652155720000|2022-05-10 04:08:40|8555.5|8554|8555.4|8553.9|8555.5|8554|8555.4|8553.9|2
1652155730000|2022-05-10 04:08:50|8555.3|8553.8|8555.4|8553.9|8555.4|8553.9|8555.3|8553.8|2
1652155740000|2022-05-10 04:09:00|8555.3|8553.8|8555.1|8553.6|8555.4|8553.9|8555.1|8553.6|4
1652155750000|2022-05-10 04:09:10|8554.8|8553.9|8555|8553.5|8555.1|8553.9|8554.8|8553.4|10
1652155760000|2022-05-10 04:09:20|8554.9|8553.4|8554.7|8553.2|8554.9|8553.4|8554.4|8552.9|18
1652155770000|2022-05-10 04:09:30|8554.6|8553.1|8554.6|8553.1|8554.7|8553.2|8554.5|8553|7
1652155780000|2022-05-10 04:09:40|8554.5|8553|8554.5|8553|8554.6|8553.1|8554.5|8553|5
1652155790000|2022-05-10 04:09:50|8554.6|8553.1|8554.5|8553|8554.6|8553.1|8554.5|8553|8
1652155800000|2022-05-10 04:10:00|8554.6|8553.1|8554.6|8553.1|8554.7|8553.2|8554.5|8553|5
1652155810000|2022-05-10 04:10:10|8554.7|8553.2|8554.7|8553.2|8554.7|8553.2|8554.7|8553.2|1
1652155820000|2022-05-10 04:10:20|8554.4|8553.5|8554.4|8553.5|8554.4|8553.5|8554.3|8553.4|5
1652155830000|2022-05-10 04:10:30|8554.3|8553.4|8554.6|8553.1|8554.6|8553.4|8554.3|8552.8|7
1652155840000|2022-05-10 04:10:40|8554.3|8553.4|8554.7|8553.2|8554.7|8553.5|8554.3|8553.1|5
1652155850000|2022-05-10 04:10:50|8554.6|8553.1|8554.7|8553.2|8554.7|8553.2|8554.6|8553.1|2
1652155860000|2022-05-10 04:11:00|8554.6|8553.1|8554.2|8552.7|8554.6|8553.1|8554.1|8552.6|8
1652155870000|2022-05-10 04:11:10|8554.1|8552.6|8554|8552.5|8554.2|8552.7|8553.8|8552.3|14
1652155880000|2022-05-10 04:11:20|8553.9|8552.4|8554.1|8552.6|8554.1|8552.6|8553.9|8552.4|7
1652155890000|2022-05-10 04:11:30|8554|8552.5|8554.1|8552.6|8554.2|8552.7|8553.9|8552.4|11
1652155900000|2022-05-10 04:11:40|8554.2|8552.7|8554.2|8552.7|8554.2|8552.7|8554.1|8552.6|5
1652155910000|2022-05-10 04:11:50|8554.1|8552.6|8554.1|8552.6|8554.2|8553|8553.8|8552.5|16
1652155920000|2022-05-10 04:12:00|8554.2|8552.7|8554.2|8552.7|8554.2|8552.7|8554|8552.5|9
1652155940000|2022-05-10 04:12:20|8554.1|8552.6|8554|8552.5|8554.1|8552.9|8553.7|8552.4|10
1652155950000|2022-05-10 04:12:30|8554.1|8552.6|8554|8552.5|8554.1|8552.6|8553.9|8552.4|6
1652155960000|2022-05-10 04:12:40|8554.1|8552.6|8554|8552.5|8554.3|8552.9|8553.8|8552.5|9
1652155970000|2022-05-10 04:12:50|8554.1|8552.6|8554.1|8552.6|8554.2|8552.7|8554.1|8552.6|3
1652155980000|2022-05-10 04:13:00|8554.2|8552.7|8554.2|8552.7|8554.2|8552.7|8554.1|8552.6|3
1652155990000|2022-05-10 04:13:10|8554.1|8552.6|8554.1|8552.6|8554.1|8552.6|8554.1|8552.6|1
1652156000000|2022-05-10 04:13:20|8554|8552.5|8554.1|8552.6|8554.2|8552.7|8554|8552.5|9
1652156010000|2022-05-10 04:13:30|8554|8552.5|8554|8552.5|8554.1|8552.6|8554|8552.5|7
1652156020000|2022-05-10 04:13:40|8553.9|8552.4|8554|8552.5|8554|8552.5|8553.9|8552.4|8
1652156030000|2022-05-10 04:13:50|8554.1|8552.6|8554.1|8552.6|8554.3|8552.8|8554|8552.5|11
1652156040000|2022-05-10 04:14:00|8554|8552.5|8554.1|8552.6|8554.2|8552.7|8554|8552.5|12
1652156050000|2022-05-10 04:14:10|8554.2|8552.7|8554.3|8552.8|8554.3|8552.8|8554.1|8552.6|4
1652156060000|2022-05-10 04:14:20|8554.2|8552.7|8554.3|8552.8|8554.3|8552.8|8554|8552.5|12
1652156070000|2022-05-10 04:14:30|8554.2|8552.7|8554.4|8552.9|8554.4|8552.9|8554.1|8552.6|7
1652156080000|2022-05-10 04:14:40|8554.3|8552.8|8554.4|8552.9|8554.5|8553|8554.3|8552.8|9
1652156090000|2022-05-10 04:14:50|8554.3|8552.8|8554.2|8552.7|8554.3|8552.8|8553.9|8552.4|10
1652156100000|2022-05-10 04:15:00|8554|8553.1|8554.3|8552.8|8554.5|8553.1|8554|8552.7|14
1652156110000|2022-05-10 04:15:10|8554.4|8552.9|8553.9|8552.4|8554.4|8552.9|8553.9|8552.4|14
1652156120000|2022-05-10 04:15:20|8554|8552.5|8554.2|8552.7|8554.2|8552.7|8553.9|8552.4|13
1652156130000|2022-05-10 04:15:30|8554.1|8552.6|8554.2|8552.7|8554.2|8552.7|8554.1|8552.6|2
1652156150000|2022-05-10 04:15:50|8554.3|8552.8|8554.2|8552.7|8554.3|8552.8|8554.2|8552.7|4
1652156160000|2022-05-10 04:16:00|8554.3|8552.8|8553.9|8552.4|8554.3|8552.8|8553.8|8552.3|10
1652156170000|2022-05-10 04:16:10|8554|8552.5|8553.9|8552.4|8554|8552.5|8553.8|8552.3|4
1652156180000|2022-05-10 04:16:20|8554|8552.5|8554|8552.5|8554|8552.5|8553.9|8552.4|5
1652156190000|2022-05-10 04:16:30|8553.9|8552.4|8553.9|8552.4|8554|8552.5|8553.9|8552.4|3
1652156200000|2022-05-10 04:16:40|8554|8552.5|8554.2|8552.7|8554.2|8552.7|8554|8552.5|13
1652156210000|2022-05-10 04:16:50|8553.8|8552.9|8554.1|8552.6|8554.2|8553|8553.8|8552.4|12
1652156220000|2022-05-10 04:17:00|8554|8552.5|8553.9|8552.4|8554.2|8552.7|8553.9|8552.4|7
1652156230000|2022-05-10 04:17:10|8554|8552.5|8554.1|8552.6|8554.1|8552.6|8553.9|8552.4|12
1652156240000|2022-05-10 04:17:20|8554|8552.5|8554.2|8552.7|8554.2|8552.7|8553.9|8552.4|13
1652156250000|2022-05-10 04:17:30|8554.3|8552.8|8554|8553.1|8554.4|8553.1|8554|8552.5|17
1652156260000|2022-05-10 04:17:40|8554.3|8552.8|8554.2|8552.7|8554.3|8552.8|8554.2|8552.7|2
1652156270000|2022-05-10 04:17:50|8554.3|8552.8|8554.2|8552.7|8554.4|8552.9|8554.1|8552.6|9
1652156280000|2022-05-10 04:18:00|8554.1|8552.6|8554.2|8552.7|8554.3|8552.8|8554.1|8552.6|4
1652156290000|2022-05-10 04:18:10|8554.1|8552.6|8554.1|8552.6|8554.2|8552.7|8554.1|8552.6|13
1652156300000|2022-05-10 04:18:20|8554|8552.5|8554.1|8552.6|8554.2|8552.7|8554|8552.5|6
1652156320000|2022-05-10 04:18:40|8554|8552.5|8554.1|8552.6|8554.3|8552.8|8554|8552.5|8
1652156330000|2022-05-10 04:18:50|8554.2|8552.7|8554.1|8552.6|8554.2|8552.7|8554|8552.5|10
1652156340000|2022-05-10 04:19:00|8554|8552.5|8554|8552.5|8554.1|8552.6|8554|8552.5|7
1652156350000|2022-05-10 04:19:10|8554.1|8552.6|8554.3|8552.8|8554.3|8552.8|8554.1|8552.6|9
1652156360000|2022-05-10 04:19:20|8554.2|8552.7|8554.2|8552.7|8554.3|8552.8|8554.1|8552.6|7
1652156370000|2022-05-10 04:19:30|8554.3|8552.8|8554.3|8552.8|8554.3|8552.8|8554.2|8552.7|5
1652156380000|2022-05-10 04:19:40|8554.2|8552.7|8554.2|8552.7|8554.3|8552.8|8554.2|8552.7|3
1652156390000|2022-05-10 04:19:50|8554.1|8552.6|8554.3|8552.8|8554.3|8552.8|8554.1|8552.6|3
1652156400000|2022-05-10 04:20:00|8554.2|8552.7|8554|8552.5|8554.3|8552.8|8554|8552.5|6
1652156410000|2022-05-10 04:20:10|8553.9|8552.4|8554|8552.5|8554|8552.5|8553.9|8552.4|6
1652156420000|2022-05-10 04:20:20|8554.1|8552.6|8553.9|8552.4|8554.1|8552.6|8553.9|8552.4|9
1652156430000|2022-05-10 04:20:30|8554|8552.5|8554|8552.5|8554.1|8552.9|8553.7|8552.5|7
1652156440000|2022-05-10 04:20:40|8554.1|8552.6|8554|8552.5|8554.1|8552.6|8554|8552.5|8
1652156450000|2022-05-10 04:20:50|8553.9|8552.4|8554|8552.5|8554|8552.5|8553.9|8552.4|2
1652156460000|2022-05-10 04:21:00|8553.9|8552.4|8554.1|8552.6|8554.2|8552.7|8553.8|8552.3|13
1652156470000|2022-05-10 04:21:10|8554.2|8552.7|8554.1|8552.6|8554.3|8552.8|8554.1|8552.6|9
1652156480000|2022-05-10 04:21:20|8554.2|8552.7|8554.1|8552.6|8554.2|8552.7|8554|8552.5|10
1652156490000|2022-05-10 04:21:30|8554|8552.5|8554.2|8552.7|8554.2|8552.7|8553.9|8552.4|9
1652156500000|2022-05-10 04:21:40|8554.1|8552.6|8554.3|8552.8|8554.3|8552.8|8554.1|8552.6|13
1652156510000|2022-05-10 04:21:50|8554.2|8552.7|8554.4|8552.9|8554.5|8553|8554.2|8552.7|21
1652156520000|2022-05-10 04:22:00|8554.5|8553|8554.2|8552.7|8554.6|8553.1|8554.2|8552.7|6
1652156530000|2022-05-10 04:22:10|8554.3|8552.8|8554.2|8552.7|8554.3|8552.8|8554.1|8552.6|8
1652156540000|2022-05-10 04:22:20|8554.1|8552.6|8554|8552.5|8554.2|8552.7|8553.9|8552.4|8
1652156550000|2022-05-10 04:22:30|8554.1|8552.6|8554.1|8552.6|8554.1|8552.6|8553.9|8552.4|9
1652156560000|2022-05-10 04:22:40|8554.2|8552.7|8554.3|8552.8|8554.3|8552.8|8554.1|8552.6|8
1652156570000|2022-05-10 04:22:50|8554.2|8552.7|8554.3|8552.8|8554.3|8552.8|8554.2|8552.7|8
1652156580000|2022-05-10 04:23:00|8554.2|8552.7|8554.9|8553.4|8554.9|8553.4|8554.2|8552.7|22
1652156590000|2022-05-10 04:23:10|8554.8|8553.3|8554.7|8553.2|8554.9|8553.4|8554.7|8553.2|10
1652156600000|2022-05-10 04:23:20|8554.6|8553.1|8554.7|8553.2|8554.8|8553.3|8554.6|8553.1|8
1652156610000|2022-05-10 04:23:30|8554.6|8553.1|8554.5|8553|8554.7|8553.2|8554.5|8553|4
1652156620000|2022-05-10 04:23:40|8554.2|8553.3|8554.4|8552.9|8554.5|8553.3|8554.2|8552.9|12
1652156630000|2022-05-10 04:23:50|8554.5|8553|8554.4|8552.9|8554.5|8553|8554.3|8552.8|8
1652156640000|2022-05-10 04:24:00|8554.6|8553.1|8555.2|8553.7|8555.2|8553.7|8554.6|8553.1|19
1652156650000|2022-05-10 04:24:10|8555|8553.5|8555.1|8553.6|8555.1|8553.6|8554.8|8553.3|8
1652156660000|2022-05-10 04:24:20|8554.9|8553.4|8554.2|8552.7|8554.9|8553.4|8554.2|8552.7|9
1652156670000|2022-05-10 04:24:30|8554.3|8552.8|8554.3|8552.8|8554.4|8552.9|8554.2|8552.7|11
1652156680000|2022-05-10 04:24:40|8554.2|8552.7|8554.3|8552.8|8554.3|8552.8|8554.2|8552.7|2
1652156690000|2022-05-10 04:24:50|8554.4|8552.9|8554.3|8552.8|8554.4|8552.9|8554.3|8552.8|4
1652156700000|2022-05-10 04:25:00|8554.4|8552.9|8554.1|8552.6|8554.4|8552.9|8554.1|8552.6|8
1652156710000|2022-05-10 04:25:10|8554|8552.5|8554.1|8552.6|8554.2|8552.7|8554|8552.5|14
1652156720000|2022-05-10 04:25:20|8554.2|8552.7|8554.1|8552.6|8554.2|8552.7|8554|8552.5|8
1652156730000|2022-05-10 04:25:30|8554|8552.5|8554|8552.5|8554.1|8552.6|8554|8552.5|9
1652156740000|2022-05-10 04:25:40|8554.1|8552.6|8554.1|8552.6|8554.2|8552.7|8554|8552.5|5
1652156750000|2022-05-10 04:25:50|8554.2|8552.7|8554.1|8552.6|8554.3|8552.8|8554.1|8552.6|12
1652156760000|2022-05-10 04:26:00|8554|8552.5|8554.2|8552.7|8554.3|8552.8|8554|8552.5|23
1652156770000|2022-05-10 04:26:10|8554.1|8552.6|8554.2|8552.7|8554.2|8552.7|8554.1|8552.6|4
1652156780000|2022-05-10 04:26:20|8554.1|8552.6|8554.2|8552.7|8554.2|8552.7|8554.1|8552.6|2
1652156790000|2022-05-10 04:26:30|8554.1|8552.6|8554.5|8553|8554.6|8553.1|8554.1|8552.6|9
1652156800000|2022-05-10 04:26:40|8554.4|8552.9|8554.3|8552.8|8554.5|8553|8554.2|8552.7|8
1652156810000|2022-05-10 04:26:50|8554.2|8552.7|8554.1|8552.6|8554.3|8552.8|8554.1|8552.6|8
1652156820000|2022-05-10 04:27:00|8554.2|8552.7|8554.1|8552.6|8554.2|8552.7|8554.1|8552.6|8
1652156830000|2022-05-10 04:27:10|8554.2|8552.7|8554.2|8552.7|8554.3|8552.8|8554.1|8552.6|7
1652156840000|2022-05-10 04:27:20|8554.3|8552.8|8554.6|8553.1|8554.6|8553.1|8554.2|8552.7|7
1652156850000|2022-05-10 04:27:30|8554.7|8553.2|8554.7|8553.2|8554.8|8553.3|8554.5|8553|21
1652156860000|2022-05-10 04:27:40|8554.5|8553|8554.8|8553.3|8554.8|8553.3|8554.5|8553|10
1652156870000|2022-05-10 04:27:50|8554.7|8553.2|8554.8|8553.3|8554.8|8553.3|8554.6|8553.1|6
1652156880000|2022-05-10 04:28:00|8554.7|8553.2|8554.6|8553.1|8554.8|8553.3|8554.6|8553.1|12
1652156890000|2022-05-10 04:28:10|8554.7|8553.2|8555.3|8553.8|8555.3|8554.2|8554.7|8553.2|13
1652156900000|2022-05-10 04:28:20|8555.4|8553.9|8555.2|8553.7|8555.4|8553.9|8555.2|8553.7|3
1652156910000|2022-05-10 04:28:30|8555.1|8553.6|8555.4|8553.9|8555.5|8554|8555.1|8553.6|15
1652156920000|2022-05-10 04:28:40|8555.5|8554|8555.3|8554.4|8555.7|8554.5|8555.3|8553.9|22
1652156930000|2022-05-10 04:28:50|8555.6|8554.1|8555.8|8554.3|8555.8|8554.6|8555.3|8554|21
1652156940000|2022-05-10 04:29:00|8555.7|8554.2|8555.6|8554.1|8555.7|8554.6|8555.2|8554|24
1652156950000|2022-05-10 04:29:10|8555.7|8554.2|8556|8554.5|8556|8554.7|8555.4|8554.1|15
1652156960000|2022-05-10 04:29:20|8555.8|8554.9|8556|8554.5|8556|8554.9|8555.6|8554.2|16
1652156970000|2022-05-10 04:29:30|8555.9|8554.4|8555.9|8554.4|8556.2|8554.9|8555.8|8554.3|22
1652156980000|2022-05-10 04:29:40|8556.1|8554.6|8556.2|8554.7|8556.2|8554.7|8556|8554.5|8
1652156990000|2022-05-10 04:29:50|8556.1|8554.6|8556|8554.5|8556.2|8554.7|8556|8554.5|6
1652157000000|2022-05-10 04:30:00|8556.1|8554.6|8555.7|8554.2|8556.1|8554.6|8555.7|8554.2|4
1652157010000|2022-05-10 04:30:10|8555.6|8554.1|8555.6|8554.1|8555.7|8554.2|8555.5|8554|15
1652157020000|2022-05-10 04:30:20|8555.7|8554.2|8555.5|8554|8555.9|8554.7|8555.4|8553.9|23
1652157030000|2022-05-10 04:30:30|8555.6|8554.1|8555.6|8554.1|8555.7|8554.3|8555.2|8554|20
1652157040000|2022-05-10 04:30:40|8555.5|8554|8555.7|8554.2|8555.8|8554.3|8555.4|8553.9|6
1652157050000|2022-05-10 04:30:50|8555.8|8554.3|8555.8|8554.3|8555.9|8554.4|8555.6|8554.1|7
1652157060000|2022-05-10 04:31:00|8555.9|8554.4|8556.1|8554.6|8556.4|8555|8555.8|8554.3|27
1652157070000|2022-05-10 04:31:10|8556|8554.5|8556|8554.5|8556.2|8555|8555.8|8554.5|16
1652157080000|2022-05-10 04:31:20|8555.9|8554.4|8555.8|8554.3|8555.9|8554.4|8555.8|8554.3|6
1652157090000|2022-05-10 04:31:30|8555.9|8554.4|8555.9|8554.4|8556.1|8554.6|8555.8|8554.3|15
1652157100000|2022-05-10 04:31:40|8556|8554.5|8556.1|8554.6|8556.5|8555.3|8555.9|8554.4|15
1652157110000|2022-05-10 04:31:50|8556.2|8554.7|8556|8554.5|8556.2|8554.7|8556|8554.5|13
1652157120000|2022-05-10 04:32:00|8556.1|8554.6|8556.1|8554.6|8556.2|8554.7|8556|8554.5|13
1652157130000|2022-05-10 04:32:10|8556.2|8554.7|8556.2|8554.7|8556.2|8554.7|8556.2|8554.7|1
1652157140000|2022-05-10 04:32:20|8556.3|8554.8|8556.3|8554.8|8556.3|8554.8|8556.2|8554.7|5
1652157150000|2022-05-10 04:32:30|8556.2|8554.7|8556.3|8554.8|8556.3|8554.8|8556|8554.5|12
1652157160000|2022-05-10 04:32:40|8556.2|8554.7|8556.2|8554.7|8556.3|8554.8|8556.1|8554.6|8
1652157170000|2022-05-10 04:32:50|8556.3|8554.8|8556.2|8554.7|8556.3|8554.8|8556.2|8554.7|2
1652157180000|2022-05-10 04:33:00|8556.1|8554.6|8556.5|8555|8556.5|8555|8556.1|8554.6|5
1652157190000|2022-05-10 04:33:10|8556.4|8554.9|8556.2|8554.7|8556.5|8555|8556.2|8554.7|13
1652157200000|2022-05-10 04:33:20|8556.3|8554.8|8555.9|8554.4|8556.3|8554.8|8555.9|8554.4|4
1652157210000|2022-05-10 04:33:30|8555.8|8554.3|8556.3|8554.8|8556.3|8554.8|8555.6|8554.1|19
1652157220000|2022-05-10 04:33:40|8556.2|8554.7|8556.3|8554.8|8556.3|8555|8555.9|8554.6|9
1652157230000|2022-05-10 04:33:50|8556.2|8554.7|8556.3|8554.8|8556.3|8554.8|8556.1|8554.6|6
1652157240000|2022-05-10 04:34:00|8556.2|8554.7|8556.5|8555|8556.6|8555.2|8556|8554.7|17
1652157250000|2022-05-10 04:34:10|8556.4|8554.9|8556.1|8554.6|8556.5|8555|8556.1|8554.6|13
1652157260000|2022-05-10 04:34:20|8556.2|8554.7|8556.1|8554.6|8556.2|8554.7|8556|8554.5|6
1652157270000|2022-05-10 04:34:30|8556|8554.5|8556.5|8555|8556.5|8555|8555.9|8554.4|13
1652157280000|2022-05-10 04:34:40|8556.4|8554.9|8556.6|8555.1|8556.7|8555.2|8556.3|8554.8|15
1652157290000|2022-05-10 04:34:50|8556.4|8554.9|8556.1|8554.6|8556.4|8554.9|8556.1|8554.6|15
1652157300000|2022-05-10 04:35:00|8556.2|8554.7|8556.3|8554.8|8556.4|8555.1|8555.9|8554.7|17
1652157310000|2022-05-10 04:35:10|8556.2|8554.7|8556.3|8554.8|8556.4|8554.9|8556.2|8554.7|6
1652157320000|2022-05-10 04:35:20|8556.2|8554.7|8556.3|8554.8|8556.4|8554.9|8556.2|8554.7|8
1652157330000|2022-05-10 04:35:30|8556.2|8554.7|8556.2|8554.7|8556.2|8554.7|8556.1|8554.6|3
1652157340000|2022-05-10 04:35:40|8556.1|8554.6|8556.1|8554.6|8556.1|8554.6|8556|8554.5|5
1652157350000|2022-05-10 04:35:50|8556.2|8554.7|8555.8|8554.3|8556.2|8554.7|8555.8|8554.3|6
1652157360000|2022-05-10 04:36:00|8555.9|8554.4|8555.8|8554.3|8555.9|8554.6|8555.5|8554.3|10
1652157370000|2022-05-10 04:36:10|8555.9|8554.4|8556.3|8554.8|8556.3|8554.8|8555.8|8554.3|16
1652157380000|2022-05-10 04:36:20|8556.2|8554.7|8556.2|8554.7|8556.4|8554.9|8556.2|8554.7|7
1652157390000|2022-05-10 04:36:30|8556.3|8554.8|8556.6|8555.1|8556.6|8555.1|8556.3|8554.8|10
1652157400000|2022-05-10 04:36:40|8556.5|8555|8556.6|8555.1|8556.8|8555.3|8556.5|8555|15
1652157410000|2022-05-10 04:36:50|8556.7|8555.2|8556.7|8555.2|8556.8|8555.3|8556.5|8555|15
1652157420000|2022-05-10 04:37:00|8556.8|8555.3|8556.4|8554.9|8556.8|8555.3|8556.3|8554.8|11
1652157430000|2022-05-10 04:37:10|8556.2|8555.3|8556.8|8555.3|8556.8|8555.3|8555.8|8554.6|25
1652157440000|2022-05-10 04:37:20|8556.7|8555.2|8556.8|8555.3|8556.8|8555.3|8556.7|8555.2|4
1652157450000|2022-05-10 04:37:30|8556.7|8555.2|8556.7|8555.2|8556.8|8555.3|8556.7|8555.2|3
1652157460000|2022-05-10 04:37:40|8556.8|8555.3|8556.9|8555.4|8556.9|8555.4|8556.7|8555.2|12
1652157470000|2022-05-10 04:37:50|8556.8|8555.3|8556.7|8555.2|8556.8|8555.3|8556.6|8555.1|10
1652157480000|2022-05-10 04:38:00|8556.8|8555.3|8556.8|8555.3|8556.9|8555.4|8556.7|8555.2|10
1652157490000|2022-05-10 04:38:10|8556.9|8555.4|8556.8|8555.3|8556.9|8555.7|8556.6|8555.2|11
1652157500000|2022-05-10 04:38:20|8556.7|8555.2|8556.8|8555.3|8556.8|8555.3|8556.6|8555.1|5
1652157510000|2022-05-10 04:38:30|8556.7|8555.2|8556.7|8555.2|8556.7|8555.2|8556.7|8555.2|1
1652157520000|2022-05-10 04:38:40|8556.6|8555.1|8556.8|8555.3|8556.8|8555.3|8556.6|8555.1|9
1652157530000|2022-05-10 04:38:50|8556.7|8555.2|8556.8|8555.3|8556.8|8555.3|8556.7|8555.2|8
1652157540000|2022-05-10 04:39:00|8556.7|8555.2|8557|8555.5|8557.2|8555.9|8556.7|8555.2|10
1652157550000|2022-05-10 04:39:10|8557.1|8555.6|8557.1|8555.6|8557.1|8555.6|8557|8555.5|5
1652157560000|2022-05-10 04:39:20|8557|8555.5|8557.6|8556.1|8557.7|8556.2|8557|8555.5|10
1652157570000|2022-05-10 04:39:30|8557.7|8556.2|8557.6|8556.1|8557.7|8556.2|8557.6|8556.1|2
1652157580000|2022-05-10 04:39:40|8557.7|8556.2|8557.4|8555.9|8557.7|8556.2|8557.4|8555.9|12
1652157590000|2022-05-10 04:39:50|8557.5|8556|8557.4|8555.9|8557.5|8556|8557.4|8555.9|6
1652157600000|2022-05-10 04:40:00|8557.7|8556.2|8557.7|8556.2|8557.8|8556.3|8557.7|8556.2|5
1652157610000|2022-05-10 04:40:10|8557.8|8556.3|8557.4|8555.9|8557.8|8556.3|8557.2|8555.7|19
1652157620000|2022-05-10 04:40:20|8557.3|8555.8|8557.3|8555.8|8557.4|8556.1|8556.9|8555.6|19
1652157630000|2022-05-10 04:40:30|8557.2|8555.7|8557|8555.5|8557.3|8555.8|8557|8555.5|9
1652157640000|2022-05-10 04:40:40|8556.9|8555.4|8556.7|8555.2|8556.9|8555.4|8556.7|8555.2|11
1652157650000|2022-05-10 04:40:50|8556.8|8555.3|8556.6|8555.1|8556.8|8555.3|8556.6|8555.1|4
1652157660000|2022-05-10 04:41:00|8556.8|8555.3|8556.7|8555.2|8556.8|8555.3|8556.7|8555.2|6
1652157670000|2022-05-10 04:41:10|8556.8|8555.3|8557|8555.5|8557|8555.5|8556.8|8555.3|5
1652157680000|2022-05-10 04:41:20|8556.8|8555.3|8556.8|8555.3|8556.8|8555.3|8556.8|8555.3|1
1652157690000|2022-05-10 04:41:30|8556.9|8555.4|8556.5|8555|8556.9|8555.4|8556.4|8554.9|11
1652157700000|2022-05-10 04:41:40|8556.4|8554.9|8556.4|8554.9|8556.5|8555|8556.4|8554.9|3
1652157710000|2022-05-10 04:41:50|8556.3|8554.8|8556.7|8555.2|8556.7|8555.2|8556.3|8554.8|3
1652157720000|2022-05-10 04:42:00|8556.6|8555.1|8556.8|8555.3|8556.9|8555.4|8556.6|8555.1|12
1652157730000|2022-05-10 04:42:10|8556.7|8555.2|8556.9|8555.4|8556.9|8555.4|8556.7|8555.2|11
1652157740000|2022-05-10 04:42:20|8556.8|8555.3|8556.6|8555.1|8556.8|8555.3|8556.5|8555|8
1652157750000|2022-05-10 04:42:30|8556.8|8555.3|8556.6|8555.1|8556.9|8555.7|8556.3|8555|13
1652157760000|2022-05-10 04:42:40|8556.5|8555|8556.5|8555|8556.7|8555.2|8556.4|8554.9|23
1652157770000|2022-05-10 04:42:50|8556.6|8555.1|8556.6|8555.1|8556.6|8555.1|8556.4|8554.9|15
1652157780000|2022-05-10 04:43:00|8556.5|8555|8556.4|8554.9|8556.6|8555.1|8556.4|8554.9|4
1652157790000|2022-05-10 04:43:10|8556.5|8555|8556.5|8555|8556.5|8555|8556.4|8554.9|3
1652157800000|2022-05-10 04:43:20|8556.4|8554.9|8556.4|8554.9|8556.5|8555|8556.4|8554.9|3
1652157810000|2022-05-10 04:43:30|8556.3|8554.8|8556.3|8554.8|8556.4|8554.9|8556.2|8554.7|7
1652157820000|2022-05-10 04:43:40|8556.2|8554.7|8556|8554.5|8556.2|8554.7|8556|8554.5|5
1652157830000|2022-05-10 04:43:50|8556.2|8554.7|8556|8554.5|8556.2|8554.7|8556|8554.5|3
1652157840000|2022-05-10 04:44:00|8556.1|8554.6|8556.2|8554.7|8556.2|8554.7|8555.9|8554.4|13
1652157850000|2022-05-10 04:44:10|8556.3|8554.8|8556.2|8554.7|8556.3|8554.8|8556.2|8554.7|4
1652157860000|2022-05-10 04:44:20|8556.1|8554.6|8556.1|8554.6|8556.2|8554.7|8556.1|8554.6|5
1652157870000|2022-05-10 04:44:30|8556.2|8554.7|8556.4|8554.9|8556.4|8554.9|8556.2|8554.7|5
1652157880000|2022-05-10 04:44:40|8556.3|8554.8|8556.3|8554.8|8556.4|8554.9|8556.3|8554.8|7
1652157890000|2022-05-10 04:44:50|8556.2|8554.7|8556.2|8554.7|8556.2|8554.7|8556.2|8554.7|1
1652157900000|2022-05-10 04:45:00|8555.8|8554.9|8556.2|8554.7|8556.2|8555|8555.5|8554.5|19
1652157910000|2022-05-10 04:45:10|8556.1|8554.6|8555.9|8554.4|8556.2|8554.7|8555.9|8554.4|7
1652157920000|2022-05-10 04:45:20|8556|8554.5|8555.9|8554.4|8556|8554.5|8555.8|8554.3|7
1652157930000|2022-05-10 04:45:30|8555.8|8554.3|8555.6|8554.1|8555.8|8554.3|8555.4|8553.9|11
1652157940000|2022-05-10 04:45:40|8555.8|8554.3|8555.5|8554|8555.8|8554.3|8555.4|8553.9|6
1652157950000|2022-05-10 04:45:50|8555.6|8554.1|8555.4|8553.9|8555.6|8554.1|8555.3|8553.8|15
1652157960000|2022-05-10 04:46:00|8555.5|8554|8554.6|8553.1|8555.5|8554|8554.3|8552.8|20
1652157970000|2022-05-10 04:46:10|8554.7|8553.2|8555.3|8553.8|8555.3|8553.8|8554.5|8553|20
1652157980000|2022-05-10 04:46:20|8555.2|8553.7|8555.1|8553.6|8555.2|8553.7|8555.1|8553.6|4
1652157990000|2022-05-10 04:46:30|8555.2|8553.7|8555.2|8553.7|8555.2|8553.7|8555.1|8553.6|3
1652158000000|2022-05-10 04:46:40|8555.3|8553.8|8555.3|8553.8|8555.3|8553.8|8555.2|8553.7|5
1652158010000|2022-05-10 04:46:50|8555.2|8553.7|8555.3|8553.8|8555.5|8554.1|8554.9|8553.7|15
1652158020000|2022-05-10 04:47:00|8555.2|8553.7|8555.6|8554.1|8555.6|8554.1|8555.2|8553.7|5
1652158030000|2022-05-10 04:47:10|8555.5|8554|8555.7|8554.2|8555.7|8554.2|8555.4|8553.9|15
1652158040000|2022-05-10 04:47:20|8555.8|8554.3|8555.8|8554.3|8555.8|8554.3|8555.7|8554.2|9
1652158060000|2022-05-10 04:47:40|8555.7|8554.2|8555.8|8554.3|8555.8|8554.3|8555.7|8554.2|8
1652158070000|2022-05-10 04:47:50|8555.7|8554.2|8556|8554.5|8556.1|8554.6|8555.7|8554.2|11
1652158080000|2022-05-10 04:48:00|8556.1|8554.6|8556|8554.5|8556.1|8554.6|8556|8554.5|4
1652158090000|2022-05-10 04:48:10|8556.1|8554.6|8555.9|8554.4|8556.1|8554.6|8555.8|8554.3|14
1652158100000|2022-05-10 04:48:20|8555.8|8554.3|8555.9|8554.4|8556|8554.5|8555.8|8554.3|6
1652158110000|2022-05-10 04:48:30|8556|8554.5|8555.8|8554.3|8556|8554.5|8555.8|8554.3|3
1652158120000|2022-05-10 04:48:40|8555.9|8554.4|8555.8|8554.3|8555.9|8554.4|8555.7|8554.2|7
1652158130000|2022-05-10 04:48:50|8555.9|8554.4|8555.5|8554|8556|8554.5|8555.5|8554|9
1652158140000|2022-05-10 04:49:00|8555.4|8553.9|8555.4|8553.9|8555.6|8554.1|8555.3|8553.8|13
1652158150000|2022-05-10 04:49:10|8555.5|8554|8555.5|8554|8555.6|8554.1|8555.4|8553.9|7
1652158160000|2022-05-10 04:49:20|8555.6|8554.1|8555.1|8553.6|8555.6|8554.1|8555|8553.5|11
1652158170000|2022-05-10 04:49:30|8555|8553.5|8554.9|8553.4|8555.4|8553.9|8554.9|8553.4|23
1652158180000|2022-05-10 04:49:40|8555|8553.5|8555.1|8553.6|8555.2|8553.7|8554.9|8553.4|16
1652158190000|2022-05-10 04:49:50|8555|8553.5|8555.1|8553.6|8555.1|8553.6|8555|8553.5|4
1652158200000|2022-05-10 04:50:00|8555.3|8553.8|8555.4|8553.9|8555.4|8553.9|8555.1|8553.6|13
1652158210000|2022-05-10 04:50:10|8555.3|8553.8|8555.3|8553.8|8555.4|8553.9|8555.2|8553.7|10
1652158220000|2022-05-10 04:50:20|8555.2|8553.7|8555.4|8553.9|8555.4|8553.9|8555|8553.5|22
1652158230000|2022-05-10 04:50:30|8555.2|8553.7|8555.3|8553.8|8555.5|8554|8555.2|8553.7|13
1652158240000|2022-05-10 04:50:40|8555.2|8553.7|8555.1|8553.6|8555.2|8553.7|8554.9|8553.4|17
1652158250000|2022-05-10 04:50:50|8555.2|8553.7|8555.2|8553.7|8555.2|8553.7|8555.1|8553.6|5
1652158260000|2022-05-10 04:51:00|8555.1|8553.6|8554.8|8553.3|8555.1|8553.6|8554.8|8553.3|11
1652158270000|2022-05-10 04:51:10|8554.9|8553.4|8554.9|8553.4|8554.9|8553.4|8554.8|8553.3|3
1652158280000|2022-05-10 04:51:20|8555.1|8553.6|8555|8553.5|8555.1|8553.6|8555|8553.5|6
1652158290000|2022-05-10 04:51:30|8555.1|8553.6|8555|8553.5|8555.1|8553.6|8555|8553.5|2
1652158300000|2022-05-10 04:51:40|8554.9|8553.4|8554.9|8553.4|8555|8553.5|8554.9|8553.4|3
1652158310000|2022-05-10 04:51:50|8555|8553.5|8555|8553.5|8555.1|8553.6|8554.9|8553.4|5
1652158320000|2022-05-10 04:52:00|8555.1|8553.6|8555.2|8553.7|8555.2|8553.7|8555|8553.5|6
1652158330000|2022-05-10 04:52:10|8555.4|8553.9|8555.1|8553.6|8555.4|8553.9|8554.7|8553.4|13
1652158340000|2022-05-10 04:52:20|8555.2|8553.7|8555.1|8553.6|8555.4|8553.9|8555.1|8553.6|11
1652158350000|2022-05-10 04:52:30|8555.2|8553.7|8555.2|8553.7|8555.4|8553.9|8555.1|8553.6|9
1652158360000|2022-05-10 04:52:40|8555.3|8553.8|8555.4|8553.9|8555.5|8554|8555.2|8553.7|12
1652158370000|2022-05-10 04:52:50|8555.5|8554|8555.4|8553.9|8555.5|8554|8555.4|8553.9|2
1652158380000|2022-05-10 04:53:00|8555.3|8553.8|8555.3|8553.8|8555.4|8553.9|8555.3|8553.8|3
1652158390000|2022-05-10 04:53:10|8555.2|8553.7|8555.1|8553.6|8555.3|8553.8|8555.1|8553.6|6
1652158400000|2022-05-10 04:53:20|8555.2|8553.7|8555|8553.5|8555.2|8553.7|8554.9|8553.4|6
1652158410000|2022-05-10 04:53:30|8554.9|8553.4|8554.9|8553.4|8554.9|8553.4|8554.9|8553.4|1
1652158420000|2022-05-10 04:53:40|8555.2|8554|8555.3|8553.8|8555.3|8554.1|8555|8553.7|5
1652158430000|2022-05-10 04:53:50|8555.2|8553.7|8555.3|8553.8|8555.3|8553.8|8555.2|8553.7|8
1652158440000|2022-05-10 04:54:00|8555.2|8553.7|8555.4|8553.9|8555.5|8554|8555.1|8553.6|13
1652158470000|2022-05-10 04:54:30|8555.3|8553.8|8555.2|8553.7|8555.3|8553.8|8555.1|8553.6|12
1652158480000|2022-05-10 04:54:40|8555|8553.5|8555.2|8553.7|8555.2|8553.7|8555|8553.5|7
1652158490000|2022-05-10 04:54:50|8555.1|8553.6|8555.1|8553.6|8555.2|8553.7|8555.1|8553.6|5
1652158500000|2022-05-10 04:55:00|8555.2|8553.7|8555.1|8553.6|8555.3|8553.8|8555.1|8553.6|10
1652158510000|2022-05-10 04:55:10|8555.2|8553.7|8555.1|8553.6|8555.2|8553.7|8555.1|8553.6|4
1652158520000|2022-05-10 04:55:20|8555.2|8553.7|8555.2|8553.7|8555.2|8553.7|8555.2|8553.7|1
1652158530000|2022-05-10 04:55:30|8555.4|8553.9|8555.4|8553.9|8555.4|8553.9|8555.3|8553.8|7
1652158540000|2022-05-10 04:55:40|8555.3|8553.8|8555.3|8553.8|8555.5|8554|8555.3|8553.8|7
1652158550000|2022-05-10 04:55:50|8555.2|8553.7|8555.3|8553.8|8555.3|8553.8|8555.2|8553.7|6
1652158560000|2022-05-10 04:56:00|8555.2|8553.7|8555.4|8553.9|8555.4|8553.9|8555.2|8553.7|9
1652158570000|2022-05-10 04:56:10|8555.5|8554|8555.5|8554|8555.5|8554|8555.5|8554|1
1652158580000|2022-05-10 04:56:20|8555.4|8553.9|8555.5|8554|8555.5|8554|8555.4|8553.9|4
1652158590000|2022-05-10 04:56:30|8555.6|8554.1|8555.6|8554.1|8555.7|8554.2|8555.5|8554|5
1652158600000|2022-05-10 04:56:40|8555.5|8554|8555.4|8553.9|8555.5|8554|8555.4|8553.9|2
1652158610000|2022-05-10 04:56:50|8555.6|8554.1|8555.4|8553.9|8555.6|8554.1|8555.4|8553.9|5
1652158620000|2022-05-10 04:57:00|8555.3|8553.8|8555.1|8553.6|8555.4|8553.9|8554.9|8553.4|14
1652158630000|2022-05-10 04:57:10|8555.2|8553.7|8555|8553.5|8555.2|8553.7|8554.9|8553.4|5
1652158640000|2022-05-10 04:57:20|8554.8|8553.3|8554.9|8553.4|8554.9|8553.4|8554.8|8553.3|6
1652158650000|2022-05-10 04:57:30|8554.8|8553.3|8554.9|8553.4|8554.9|8553.4|8554.8|8553.3|2
1652158660000|2022-05-10 04:57:40|8554.8|8553.3|8554.9|8553.4|8554.9|8553.4|8554.8|8553.3|2
1652158670000|2022-05-10 04:57:50|8555|8553.5|8554.7|8553.2|8555|8553.5|8554.6|8553.1|8
1652158680000|2022-05-10 04:58:00|8554.6|8553.1|8554.5|8553|8554.6|8553.1|8554.5|8553|16
1652158690000|2022-05-10 04:58:10|8554.4|8552.9|8554.2|8552.7|8554.4|8552.9|8554.2|8552.7|9
1652158700000|2022-05-10 04:58:20|8554.3|8552.8|8554.6|8553.1|8554.7|8553.2|8554.2|8552.7|21
1652158710000|2022-05-10 04:58:30|8554.5|8553|8554|8552.5|8554.6|8553.1|8554|8552.5|14
1652158720000|2022-05-10 04:58:40|8554.1|8552.6|8554.1|8552.6|8554.3|8552.8|8554.1|8552.6|18
1652158730000|2022-05-10 04:58:50|8554.2|8552.7|8553.8|8552.3|8554.2|8552.7|8553.6|8552.1|25
1652158740000|2022-05-10 04:59:00|8553.9|8552.4|8553.8|8552.3|8554|8552.5|8553.6|8552.1|16
1652158750000|2022-05-10 04:59:10|8553.7|8552.2|8553.7|8552.2|8553.8|8552.3|8553.7|8552.2|5
1652158760000|2022-05-10 04:59:20|8553.8|8552.3|8553.6|8552.1|8553.8|8552.3|8553.6|8552.1|13
1652158770000|2022-05-10 04:59:30|8553.7|8552.2|8553.7|8552.2|8553.8|8552.3|8553.4|8551.9|14
1652158780000|2022-05-10 04:59:40|8553.6|8552.7|8553.5|8552|8553.9|8552.7|8553.5|8552|16
1652158790000|2022-05-10 04:59:50|8553.6|8552.1|8553.3|8551.8|8553.6|8552.1|8553.2|8551.7|15
1652158800000|2022-05-10 05:00:00|8553.4|8551.9|8553.3|8551.8|8553.5|8552|8553|8551.5|14
1652158810000|2022-05-10 05:00:10|8553.4|8551.9|8553.2|8551.7|8553.4|8551.9|8553.2|8551.7|13
1652158820000|2022-05-10 05:00:20|8553.3|8551.8|8553.2|8551.7|8553.3|8551.8|8553.1|8551.6|10
1652158830000|2022-05-10 05:00:30|8553.1|8551.6|8553.3|8551.8|8553.3|8551.8|8553|8551.5|20
1652158840000|2022-05-10 05:00:40|8553.4|8551.9|8553.5|8552|8553.7|8552.2|8553.3|8551.8|12
1652158850000|2022-05-10 05:00:50|8553.6|8552.1|8553.7|8552.2|8553.7|8552.2|8553.6|8552.1|6
1652158860000|2022-05-10 05:01:00|8553.6|8552.1|8553.6|8552.1|8553.7|8552.2|8553.3|8551.8|17
1652158870000|2022-05-10 05:01:10|8553.5|8552|8553.5|8552|8553.6|8552.1|8553.4|8551.9|7
1652158880000|2022-05-10 05:01:20|8553.6|8552.1|8553.5|8552|8553.6|8552.1|8553.4|8551.9|8
1652158890000|2022-05-10 05:01:30|8553.6|8552.1|8553.6|8552.1|8553.7|8552.2|8553.6|8552.1|3
1652158900000|2022-05-10 05:01:40|8553.7|8552.2|8553.6|8552.1|8553.7|8552.2|8553.5|8552|16
1652158910000|2022-05-10 05:01:50|8553.5|8552|8553.5|8552|8553.6|8552.1|8553.4|8551.9|9
1652158920000|2022-05-10 05:02:00|8553.4|8551.9|8553|8551.5|8553.5|8552|8553|8551.5|13
1652158930000|2022-05-10 05:02:10|8552.9|8551.4|8552.9|8551.4|8553|8551.5|8552.6|8551.1|22
1652158940000|2022-05-10 05:02:20|8552.8|8551.3|8552.7|8551.2|8552.9|8551.4|8552.7|8551.2|14
1652158950000|2022-05-10 05:02:30|8552.8|8551.3|8553|8551.5|8553.1|8551.6|8552.7|8551.2|17
1652158960000|2022-05-10 05:02:40|8552.9|8551.4|8552.9|8551.4|8553|8551.5|8552.8|8551.3|11
1652158970000|2022-05-10 05:02:50|8553|8551.5|8552.8|8551.3|8553|8551.5|8552.7|8551.2|8
1652158980000|2022-05-10 05:03:00|8552.7|8551.2|8552.8|8551.3|8552.8|8551.3|8552.7|8551.2|10
1652158990000|2022-05-10 05:03:10|8552.7|8551.2|8552.7|8551.2|8553|8551.5|8552.7|8551.2|14
1652159000000|2022-05-10 05:03:20|8552.8|8551.3|8552.9|8551.4|8553.1|8551.6|8552.8|8551.3|10
1652159010000|2022-05-10 05:03:30|8553|8551.5|8552.8|8551.3|8553|8551.8|8552.6|8551.1|14
1652159020000|2022-05-10 05:03:40|8552.7|8551.2|8552.6|8551.1|8552.8|8551.3|8552.1|8550.9|18
1652159030000|2022-05-10 05:03:50|8552.7|8551.2|8552.7|8551.2|8552.8|8551.3|8552.5|8551|10
1652159040000|2022-05-10 05:04:00|8552.6|8551.1|8552.7|8551.2|8552.8|8551.3|8552.6|8551.1|4
1652159060000|2022-05-10 05:04:20|8552.6|8551.1|8552.9|8551.4|8553|8551.5|8552.6|8551.1|11
1652159070000|2022-05-10 05:04:30|8553|8551.5|8553|8551.5|8553.1|8551.6|8553|8551.5|3
1652159080000|2022-05-10 05:04:40|8553.2|8551.7|8553.2|8551.7|8553.4|8551.9|8553|8551.5|19
1652159090000|2022-05-10 05:04:50|8553.1|8551.6|8553.3|8551.8|8553.3|8551.8|8553.1|8551.6|5
1652159100000|2022-05-10 05:05:00|8553.2|8551.7|8553.4|8551.9|8553.8|8552.5|8553.2|8551.7|17
1652159110000|2022-05-10 05:05:10|8553.5|8552|8553.2|8551.7|8553.5|8552.2|8552.8|8551.6|13
1652159120000|2022-05-10 05:05:20|8552.9|8552|8553.2|8551.7|8553.3|8552|8552.9|8551.6|15
1652159130000|2022-05-10 05:05:30|8553.1|8551.6|8553.2|8551.7|8553.2|8551.7|8553.1|8551.6|8
1652159140000|2022-05-10 05:05:40|8553.1|8551.6|8552.9|8551.4|8553.1|8551.6|8552.8|8551.3|16
1652159150000|2022-05-10 05:05:50|8553|8551.5|8552.8|8551.3|8553|8551.5|8552.6|8551.1|14
1652159160000|2022-05-10 05:06:00|8552.7|8551.2|8552.9|8551.4|8552.9|8551.4|8552.7|8551.2|17
1652159170000|2022-05-10 05:06:10|8552.8|8551.3|8552.8|8551.3|8553|8551.5|8552.8|8551.3|8
1652159180000|2022-05-10 05:06:20|8552.9|8551.4|8552.8|8551.3|8552.9|8551.4|8552.7|8551.2|4
1652159190000|2022-05-10 05:06:30|8552.9|8551.4|8552.8|8551.3|8553|8551.5|8552.7|8551.2|4
1652159200000|2022-05-10 05:06:40|8552.9|8551.4|8552.9|8551.4|8553|8551.5|8552.8|8551.3|11
1652159210000|2022-05-10 05:06:50|8552.8|8551.3|8552.8|8551.3|8552.8|8551.3|8552.7|8551.2|3
1652159220000|2022-05-10 05:07:00|8552.9|8551.4|8552.9|8551.4|8553|8551.5|8552.9|8551.4|11
1652159230000|2022-05-10 05:07:10|8553|8551.5|8552.9|8551.4|8553|8551.5|8552.9|8551.4|10
1652159240000|2022-05-10 05:07:20|8553|8551.5|8553|8551.5|8553.1|8551.6|8552.9|8551.4|15
1652159250000|2022-05-10 05:07:30|8553.1|8551.6|8552.9|8551.4|8553.2|8551.7|8552.9|8551.4|14
1652159260000|2022-05-10 05:07:40|8552.8|8551.3|8553|8551.5|8553.1|8551.6|8552.8|8551.3|13
1652159270000|2022-05-10 05:07:50|8553.1|8551.6|8553.1|8551.6|8553.1|8551.6|8553|8551.5|9
1652159280000|2022-05-10 05:08:00|8553|8551.5|8553|8551.5|8553.1|8551.6|8552.8|8551.3|9
1652159290000|2022-05-10 05:08:10|8552.9|8551.4|8552.8|8551.3|8553|8551.5|8552.7|8551.2|14
1652159300000|2022-05-10 05:08:20|8552.9|8551.4|8552.7|8551.2|8552.9|8551.4|8552.7|8551.2|9
1652159310000|2022-05-10 05:08:30|8552.6|8551.1|8552.7|8551.2|8552.8|8551.3|8552.6|8551.1|10
1652159320000|2022-05-10 05:08:40|8552.6|8551.1|8552.6|8551.1|8552.8|8551.3|8552.6|8551.1|19
1652159330000|2022-05-10 05:08:50|8552.7|8551.2|8552.4|8550.9|8552.7|8551.2|8552.4|8550.9|11
1652159340000|2022-05-10 05:09:00|8552.3|8550.8|8552|8550.5|8552.3|8550.8|8552|8550.5|14
1652159350000|2022-05-10 05:09:10|8552.2|8550.7|8551.8|8550.3|8552.2|8550.7|8551.7|8550.2|19
1652159360000|2022-05-10 05:09:20|8551.9|8550.4|8551.8|8550.3|8551.9|8550.4|8551.7|8550.2|14
1652159370000|2022-05-10 05:09:30|8551.7|8550.2|8552|8550.5|8552.1|8550.6|8551.7|8550.2|13
1652159380000|2022-05-10 05:09:40|8551.9|8550.4|8552|8550.5|8552|8550.5|8551.8|8550.3|9
1652159390000|2022-05-10 05:09:50|8552.1|8550.6|8552|8550.5|8552.1|8550.6|8551.8|8550.3|5
1652159400000|2022-05-10 05:10:00|8552.1|8550.6|8551.8|8550.3|8552.1|8550.6|8551.6|8550.1|19
1652159410000|2022-05-10 05:10:10|8551.9|8550.4|8551.8|8550.3|8551.9|8550.4|8551.7|8550.2|11
1652159420000|2022-05-10 05:10:20|8552|8550.5|8551.7|8550.2|8552|8550.5|8551.7|8550.2|12
1652159430000|2022-05-10 05:10:30|8551.8|8550.3|8551.7|8550.2|8551.8|8550.3|8551.6|8550.1|6
1652159440000|2022-05-10 05:10:40|8551.6|8550.1|8551.9|8550.4|8552.1|8550.6|8551.3|8550.1|17
1652159450000|2022-05-10 05:10:50|8552|8550.5|8551.9|8550.4|8552.1|8550.6|8551.9|8550.4|8
1652159460000|2022-05-10 05:11:00|8552|8550.5|8552.2|8550.7|8552.3|8550.8|8551.9|8550.4|10
1652159470000|2022-05-10 05:11:10|8552.1|8550.6|8552.1|8550.6|8552.1|8550.6|8552|8550.5|5
1652159480000|2022-05-10 05:11:20|8552|8550.5|8552|8550.5|8552.2|8550.7|8551.8|8550.3|12
1652159490000|2022-05-10 05:11:30|8551.9|8550.4|8552|8550.5|8552.1|8550.6|8551.8|8550.3|10
1652159500000|2022-05-10 05:11:40|8552.1|8550.6|8551.8|8550.3|8552.1|8550.6|8551.8|8550.3|8
1652159510000|2022-05-10 05:11:50|8551.9|8550.4|8551.7|8550.2|8552|8550.5|8551.6|8550.1|8
1652159520000|2022-05-10 05:12:00|8551.8|8550.3|8552|8550.5|8552|8550.5|8551.6|8550.1|19
1652159530000|2022-05-10 05:12:10|8551.9|8550.4|8551.6|8550.1|8551.9|8550.4|8551.3|8550|30
1652159540000|2022-05-10 05:12:20|8551.8|8550.3|8551.9|8550.4|8551.9|8550.7|8551.5|8550.2|20
1652159550000|2022-05-10 05:12:30|8551.8|8550.3|8551.9|8550.4|8551.9|8550.4|8551.7|8550.2|16
1652159560000|2022-05-10 05:12:40|8551.8|8550.3|8551.8|8550.3|8551.9|8550.4|8551.6|8550.1|17
1652159570000|2022-05-10 05:12:50|8551.9|8550.4|8552.7|8551.2|8552.7|8551.5|8551.9|8550.4|13
1652159580000|2022-05-10 05:13:00|8552.8|8551.3|8552.2|8550.7|8552.8|8551.6|8552.2|8550.7|18
1652159590000|2022-05-10 05:13:10|8552.3|8550.8|8552.3|8550.8|8552.3|8550.8|8552.3|8550.8|1
1652159600000|2022-05-10 05:13:20|8552.2|8550.7|8552.2|8550.7|8552.2|8550.7|8552.1|8550.6|3
1652159610000|2022-05-10 05:13:30|8552.3|8550.8|8552.2|8550.7|8552.4|8550.9|8552.2|8550.7|8
1652159620000|2022-05-10 05:13:40|8552.3|8550.8|8552|8550.5|8552.3|8550.9|8551.8|8550.5|16
1652159630000|2022-05-10 05:13:50|8551.8|8550.3|8551.8|8550.3|8551.9|8550.4|8551.5|8550|20
1652159640000|2022-05-10 05:14:00|8551.7|8550.2|8551.1|8549.6|8551.7|8550.2|8551|8549.5|15
1652159650000|2022-05-10 05:14:10|8551.2|8549.7|8551.1|8549.6|8551.3|8549.8|8550.7|8549.5|14
1652159660000|2022-05-10 05:14:20|8550.9|8549.4|8551.1|8549.6|8551.2|8549.7|8550.8|8549.3|8
1652159670000|2022-05-10 05:14:30|8551|8549.5|8551.1|8549.6|8551.2|8549.7|8550.9|8549.4|14
1652159680000|2022-05-10 05:14:40|8551|8549.5|8551|8549.5|8551.1|8549.9|8550.6|8549.4|17
1652159690000|2022-05-10 05:14:50|8550.7|8549.2|8550.2|8548.7|8550.7|8549.2|8550.1|8548.6|21
1652159700000|2022-05-10 05:15:00|8550.1|8548.6|8550.1|8548.6|8550.5|8549|8549.9|8548.4|22
1652159710000|2022-05-10 05:15:10|8550|8548.5|8550.1|8548.6|8550.1|8548.6|8549.9|8548.4|8
1652159720000|2022-05-10 05:15:20|8550|8548.5|8550.2|8548.7|8550.3|8548.8|8550|8548.5|8
1652159730000|2022-05-10 05:15:30|8550.1|8548.6|8550.1|8548.6|8550.3|8548.8|8550.1|8548.6|9
1652159740000|2022-05-10 05:15:40|8550.2|8548.7|8550.1|8548.6|8550.3|8548.8|8550.1|8548.6|4
1652159750000|2022-05-10 05:15:50|8550|8548.5|8550.2|8548.7|8550.2|8548.7|8549.9|8548.4|11
1652159760000|2022-05-10 05:16:00|8550.1|8548.6|8550.2|8548.7|8550.2|8548.7|8550.1|8548.6|6
1652159770000|2022-05-10 05:16:10|8550.1|8548.6|8550.3|8548.8|8550.4|8548.9|8550.1|8548.6|11
1652159780000|2022-05-10 05:16:20|8550.2|8548.7|8550.3|8548.8|8550.3|8549.1|8550|8548.7|6
1652159790000|2022-05-10 05:16:30|8550|8549.1|8550.3|8548.8|8550.4|8549.1|8549.9|8548.7|23
1652159800000|2022-05-10 05:16:40|8550.4|8548.9|8550.2|8548.7|8550.4|8548.9|8550.1|8548.6|10
1652159810000|2022-05-10 05:16:50|8550.1|8548.6|8549.9|8548.4|8550.3|8548.8|8549.9|8548.4|14
1652159820000|2022-05-10 05:17:00|8549.8|8548.3|8549.9|8548.4|8550|8548.5|8549.8|8548.3|12
1652159830000|2022-05-10 05:17:10|8550|8548.5|8549.8|8548.3|8550.1|8548.6|8549.8|8548.3|15
1652159840000|2022-05-10 05:17:20|8549.7|8548.2|8549.6|8548.1|8549.9|8548.4|8549.5|8548|14
1652159850000|2022-05-10 05:17:30|8549.5|8548|8549.6|8548.1|8549.6|8548.1|8549.4|8547.9|10
1652159860000|2022-05-10 05:17:40|8549.5|8548|8549.6|8548.1|8549.8|8548.3|8549.5|8548|14
1652159870000|2022-05-10 05:17:50|8549.5|8548|8549.3|8547.8|8549.6|8548.1|8549.2|8547.7|13
1652159880000|2022-05-10 05:18:00|8549.4|8547.9|8549.4|8547.9|8549.5|8548|8549.3|8547.8|6
1652159890000|2022-05-10 05:18:10|8549.2|8547.7|8549.5|8548|8549.5|8548|8549.2|8547.7|6
1652159900000|2022-05-10 05:18:20|8549.4|8547.9|8548.8|8547.3|8549.4|8547.9|8548.7|8547.2|14
1652159910000|2022-05-10 05:18:30|8548.7|8547.2|8548.9|8547.4|8549|8547.5|8548.7|8547.2|16
1652159920000|2022-05-10 05:18:40|8549|8547.5|8548.9|8547.4|8549|8547.5|8548.4|8547.2|20
1652159930000|2022-05-10 05:18:50|8548.8|8547.3|8548.9|8547.4|8548.9|8547.4|8548.7|8547.2|8
1652159940000|2022-05-10 05:19:00|8549|8547.5|8549.1|8547.6|8549.2|8547.9|8548.7|8547.4|23
1652159950000|2022-05-10 05:19:10|8549|8547.5|8548.9|8547.4|8549|8547.5|8548.7|8547.2|22
1652159960000|2022-05-10 05:19:20|8549|8547.5|8548.8|8547.3|8549|8547.5|8548.8|8547.3|13
1652159970000|2022-05-10 05:19:30|8548.7|8547.2|8548.9|8547.4|8548.9|8547.4|8548.7|8547.2|9
1652159980000|2022-05-10 05:19:40|8548.8|8547.3|8548.7|8547.2|8548.9|8547.4|8548.7|8547.2|8
1652159990000|2022-05-10 05:19:50|8548.8|8547.3|8548.8|8547.3|8548.9|8547.5|8548.4|8547|17
1652160000000|2022-05-10 05:20:00|8548.9|8547.4|8549.7|8548.2|8549.7|8548.2|8548.8|8547.3|21
1652160010000|2022-05-10 05:20:10|8549.6|8548.1|8549.5|8548|8549.7|8548.2|8549.4|8547.9|17
1652160020000|2022-05-10 05:20:20|8549.4|8547.9|8550|8548.5|8550|8548.5|8549.3|8547.8|22
1652160030000|2022-05-10 05:20:30|8549.9|8548.4|8550|8548.5|8550.1|8548.6|8549.9|8548.4|16
1652160040000|2022-05-10 05:20:40|8549.9|8548.4|8549.9|8548.4|8550.1|8548.7|8549.5|8548.3|15
1652160050000|2022-05-10 05:20:50|8550|8548.5|8550|8548.5|8550.1|8548.6|8549.8|8548.3|18
1652160060000|2022-05-10 05:21:00|8549.9|8548.4|8550|8548.5|8550|8548.5|8549.9|8548.4|6
1652160070000|2022-05-10 05:21:10|8549.9|8548.4|8550|8548.5|8550|8548.5|8549.9|8548.4|2
1652160080000|2022-05-10 05:21:20|8549.8|8548.3|8550|8548.5|8550.1|8548.6|8549.8|8548.3|16
1652160090000|2022-05-10 05:21:30|8549.8|8548.3|8550.5|8549|8550.5|8549|8549.8|8548.3|10
1652160100000|2022-05-10 05:21:40|8550.6|8549.1|8550.5|8549|8550.7|8549.2|8550.5|8549|10
1652160110000|2022-05-10 05:21:50|8550.6|8549.1|8550.5|8549|8550.6|8549.1|8550.4|8548.9|10
1652160120000|2022-05-10 05:22:00|8550.6|8549.1|8550.5|8549|8550.7|8549.2|8550.5|8549|4
1652160130000|2022-05-10 05:22:10|8550.6|8549.1|8551.5|8550|8551.5|8550|8550.6|8549.1|21
1652160140000|2022-05-10 05:22:20|8551.4|8549.9|8551.5|8550|8551.5|8550|8551.3|8549.8|14
1652160150000|2022-05-10 05:22:30|8551.4|8549.9|8551.6|8550.1|8551.6|8550.1|8551.3|8549.8|14
1652160160000|2022-05-10 05:22:40|8551.5|8550|8551.5|8550|8551.6|8550.1|8551.5|8550|13
1652160170000|2022-05-10 05:22:50|8551.6|8550.1|8551.6|8550.1|8551.7|8550.2|8551.3|8549.8|14
1652160180000|2022-05-10 05:23:00|8551.5|8550|8551.6|8550.1|8551.8|8550.6|8551.4|8550|20
1652160190000|2022-05-10 05:23:10|8551.7|8550.2|8551.7|8550.8|8551.8|8550.9|8551.5|8550|14
1652160200000|2022-05-10 05:23:20|8552|8550.5|8552|8550.5|8552.2|8550.7|8551.9|8550.4|13
1652160210000|2022-05-10 05:23:30|8552.1|8550.6|8552.2|8550.7|8552.2|8550.7|8552|8550.5|16
1652160220000|2022-05-10 05:23:40|8552.1|8550.6|8552.2|8550.7|8552.2|8550.7|8552.1|8550.6|2
1652160230000|2022-05-10 05:23:50|8552.3|8550.8|8551.9|8551|8552.4|8551.3|8551.9|8550.6|14
1652160240000|2022-05-10 05:24:00|8552.3|8550.8|8552.3|8550.8|8552.5|8551|8552.3|8550.8|12
1652160250000|2022-05-10 05:24:10|8552.2|8550.7|8552.5|8551|8552.7|8551.5|8552.2|8550.7|17
1652160260000|2022-05-10 05:24:20|8552.6|8551.1|8552.4|8550.9|8552.8|8551.5|8552.4|8550.9|26
1652160270000|2022-05-10 05:24:30|8552.5|8551|8552.5|8551|8552.6|8551.4|8552.1|8550.9|21
1652160280000|2022-05-10 05:24:40|8552.6|8551.1|8552.9|8551.4|8552.9|8551.5|8552.4|8551.1|14
1652160290000|2022-05-10 05:24:50|8552.8|8551.3|8553|8551.5|8553.1|8551.8|8552.7|8551.3|9
1652160300000|2022-05-10 05:25:00|8552.9|8551.4|8553|8551.5|8553.1|8551.9|8552.7|8551.4|16
1652160310000|2022-05-10 05:25:10|8553.1|8551.6|8553.1|8551.6|8553.3|8551.8|8553|8551.5|15
1652160320000|2022-05-10 05:25:20|8553.2|8551.7|8552.8|8551.9|8553.3|8552|8552.8|8551.7|8
1652160330000|2022-05-10 05:25:30|8553.1|8551.6|8553.3|8552.4|8553.5|8552.5|8553.1|8551.6|15
1652160340000|2022-05-10 05:25:40|8553.4|8552.5|8553.4|8551.9|8553.7|8552.5|8553.2|8551.9|16
1652160350000|2022-05-10 05:25:50|8553.3|8551.8|8553.6|8552.1|8553.7|8552.2|8553.3|8551.8|12
1652160360000|2022-05-10 05:26:00|8553.7|8552.2|8553.5|8552.6|8553.8|8552.6|8553.4|8552|10
1652160370000|2022-05-10 05:26:10|8553.4|8552.5|8553.8|8552.3|8553.8|8552.5|8553.3|8552.1|8
1652160380000|2022-05-10 05:26:20|8553.7|8552.2|8553.6|8552.1|8553.7|8552.2|8553.5|8552|16
1652160390000|2022-05-10 05:26:30|8553.5|8552|8553.4|8551.9|8553.7|8552.5|8553.2|8551.7|10
1652160400000|2022-05-10 05:26:40|8553.3|8551.8|8553.1|8551.6|8553.3|8551.8|8553|8551.5|9
1652160410000|2022-05-10 05:26:50|8553|8551.5|8552.9|8551.4|8553.1|8551.6|8552.8|8551.3|14
1652160420000|2022-05-10 05:27:00|8553|8551.5|8553|8551.5|8553.1|8551.6|8552.9|8551.4|7
1652160430000|2022-05-10 05:27:10|8552.9|8551.4|8553|8551.5|8553|8551.5|8552.8|8551.3|5
1652160440000|2022-05-10 05:27:20|8553.1|8551.6|8552.9|8551.4|8553.1|8551.6|8552.9|8551.4|11
1652160450000|2022-05-10 05:27:30|8553|8551.5|8552.8|8551.3|8553|8551.5|8552.5|8551|18
1652160460000|2022-05-10 05:27:40|8552.7|8551.2|8552.8|8551.3|8552.9|8551.4|8552.7|8551.2|9
1652160470000|2022-05-10 05:27:50|8552.9|8551.4|8552.5|8551|8552.9|8551.4|8552.5|8551|9
1652160480000|2022-05-10 05:28:00|8552.4|8550.9|8552.5|8551|8552.6|8551.2|8552.1|8550.8|14
1652160490000|2022-05-10 05:28:10|8552.6|8551.1|8552.4|8550.9|8552.6|8551.1|8552.3|8550.8|11
1652160500000|2022-05-10 05:28:20|8552.5|8551|8552.6|8551.1|8552.6|8551.1|8552.5|8551|2
1652160510000|2022-05-10 05:28:30|8552.5|8551|8552.3|8550.8|8552.5|8551|8552.3|8550.8|11
1652160520000|2022-05-10 05:28:40|8552.4|8550.9|8552.2|8550.7|8552.4|8550.9|8552|8550.5|12
1652160530000|2022-05-10 05:28:50|8552.1|8550.6|8552.2|8550.7|8552.3|8550.8|8552.1|8550.6|4
1652160540000|2022-05-10 05:29:00|8552.1|8550.6|8552.3|8550.8|8552.3|8550.8|8552.1|8550.6|9
1652160550000|2022-05-10 05:29:10|8552.4|8550.9|8552.3|8550.8|8552.4|8550.9|8552.3|8550.8|8
1652160560000|2022-05-10 05:29:20|8552.4|8550.9|8552.4|8550.9|8552.4|8550.9|8552.4|8550.9|1
1652160570000|2022-05-10 05:29:30|8552.5|8551|8552.5|8551|8552.7|8551.2|8552.4|8550.9|6
1652160580000|2022-05-10 05:29:40|8552.6|8551.1|8552.6|8551.1|8552.6|8551.1|8552.5|8551|3
1652160590000|2022-05-10 05:29:50|8552.5|8551|8552.3|8550.8|8552.5|8551|8552.2|8550.7|14
1652160600000|2022-05-10 05:30:00|8552.4|8550.9|8552.6|8551.1|8552.7|8551.2|8552.4|8550.9|12
1652160610000|2022-05-10 05:30:10|8552.7|8551.2|8552.6|8551.1|8552.7|8551.2|8552.6|8551.1|4
1652160620000|2022-05-10 05:30:20|8552.4|8551.5|8552.6|8551.1|8552.8|8551.5|8552.4|8550.9|14
1652160630000|2022-05-10 05:30:30|8552.7|8551.2|8552.7|8551.2|8552.7|8551.2|8552.6|8551.1|11
1652160640000|2022-05-10 05:30:40|8552.8|8551.3|8552.6|8551.1|8552.9|8551.4|8552.6|8551.1|11
1652160650000|2022-05-10 05:30:50|8552.7|8551.2|8553.1|8551.6|8553.2|8551.7|8552.7|8551.2|21
1652160660000|2022-05-10 05:31:00|8553.2|8551.7|8553|8551.5|8553.2|8551.7|8553|8551.5|3
1652160670000|2022-05-10 05:31:10|8553.1|8551.6|8553.1|8551.6|8553.1|8551.6|8553|8551.5|7
1652160680000|2022-05-10 05:31:20|8553.2|8551.7|8553.1|8551.6|8553.4|8552.2|8553.1|8551.6|9
1652160690000|2022-05-10 05:31:30|8553|8551.5|8553.1|8551.6|8553.1|8551.6|8553|8551.5|6
1652160700000|2022-05-10 05:31:40|8553|8551.5|8553.1|8551.6|8553.2|8551.7|8552.9|8551.4|13
1652160710000|2022-05-10 05:31:50|8553.2|8551.7|8553.1|8551.6|8553.2|8551.7|8553|8551.5|14
1652160720000|2022-05-10 05:32:00|8553|8551.5|8552.8|8551.3|8553|8551.5|8552.8|8551.3|6
1652160730000|2022-05-10 05:32:10|8552.9|8551.4|8553|8551.5|8553|8551.5|8552.8|8551.3|13
1652160740000|2022-05-10 05:32:20|8553.1|8551.6|8552.9|8551.4|8553.2|8551.7|8552.9|8551.4|19
1652160750000|2022-05-10 05:32:30|8553|8551.5|8553|8551.5|8553|8551.5|8552.8|8551.3|11
1652160760000|2022-05-10 05:32:40|8552.9|8551.4|8552.9|8551.4|8553|8551.5|8552.8|8551.3|5
1652160770000|2022-05-10 05:32:50|8553|8551.5|8552.8|8551.3|8553|8551.5|8552.8|8551.3|5
1652160780000|2022-05-10 05:33:00|8552.9|8551.4|8552.3|8550.8|8552.9|8551.4|8552.3|8550.8|13
1652160790000|2022-05-10 05:33:10|8552.4|8550.9|8552.6|8551.1|8552.6|8551.1|8552.4|8550.9|15
1652160800000|2022-05-10 05:33:20|8552.5|8551|8552.6|8551.1|8552.7|8551.2|8552.4|8550.9|14
1652160810000|2022-05-10 05:33:30|8552.7|8551.2|8552.8|8551.3|8552.8|8551.3|8552.6|8551.1|12
1652160820000|2022-05-10 05:33:40|8552.7|8551.2|8552.5|8551|8552.8|8551.3|8552.5|8551|16
1652160830000|2022-05-10 05:33:50|8552.6|8551.1|8552.5|8551|8552.6|8551.1|8552.4|8550.9|4
1652160840000|2022-05-10 05:34:00|8552.6|8551.1|8552.8|8551.3|8552.8|8551.3|8552.5|8551|12
1652160850000|2022-05-10 05:34:10|8552.7|8551.2|8552.6|8551.1|8552.7|8551.2|8552.5|8551|13
1652160860000|2022-05-10 05:34:20|8552.7|8551.2|8552.5|8551|8552.7|8551.2|8552.2|8550.7|20
1652160870000|2022-05-10 05:34:30|8552.4|8550.9|8552.4|8550.9|8552.5|8551|8552.2|8550.7|22
1652160880000|2022-05-10 05:34:40|8552.5|8551|8552.5|8551|8552.5|8551|8552.4|8550.9|7
1652160890000|2022-05-10 05:34:50|8552.6|8551.1|8552.5|8551|8552.6|8551.1|8552.4|8550.9|12
1652160900000|2022-05-10 05:35:00|8552.4|8550.9|8552.4|8550.9|8552.5|8551|8552.4|8550.9|9
1652160910000|2022-05-10 05:35:10|8552.3|8550.8|8552.5|8551|8552.6|8551.1|8552.3|8550.8|7
1652160920000|2022-05-10 05:35:20|8552.7|8551.2|8552.6|8551.1|8552.8|8551.3|8552.5|8551|18
1652160930000|2022-05-10 05:35:30|8552.7|8551.2|8552.7|8551.2|8552.8|8551.3|8552.6|8551.1|15
1652160940000|2022-05-10 05:35:40|8552.8|8551.3|8552.7|8551.2|8552.8|8551.3|8552.6|8551.1|8
1652160950000|2022-05-10 05:35:50|8552.5|8551|8552.6|8551.1|8552.7|8551.2|8552.3|8550.8|13
1652160960000|2022-05-10 05:36:00|8552.7|8551.2|8552.7|8551.2|8552.7|8551.2|8552.5|8551|13
1652160970000|2022-05-10 05:36:10|8552.8|8551.3|8552.7|8551.2|8552.8|8551.3|8552.4|8550.9|12
1652160980000|2022-05-10 05:36:20|8553|8551.5|8553.4|8551.9|8553.4|8551.9|8552.7|8551.3|15
1652160990000|2022-05-10 05:36:30|8553.3|8551.8|8553.3|8551.8|8553.5|8552|8553.3|8551.8|12
1652161000000|2022-05-10 05:36:40|8553.5|8552|8553.3|8552.4|8553.5|8552.6|8553.1|8551.8|19
1652161010000|2022-05-10 05:36:50|8553.4|8552.5|8553.2|8552.3|8553.6|8552.5|8553|8551.8|19
1652161020000|2022-05-10 05:37:00|8553.3|8552.4|8553.2|8552.3|8553.6|8552.5|8553.1|8551.8|22
1652161030000|2022-05-10 05:37:10|8553.5|8552|8553.6|8552.1|8553.7|8552.5|8553.3|8552|10
1652161040000|2022-05-10 05:37:20|8553.5|8552|8553.9|8552.4|8554.2|8552.7|8553.3|8551.9|16
1652161050000|2022-05-10 05:37:30|8554|8552.5|8554.2|8552.7|8554.3|8552.8|8554|8552.5|9
1652161060000|2022-05-10 05:37:40|8554.3|8552.8|8554.1|8552.6|8554.4|8553|8553.9|8552.6|15
1652161070000|2022-05-10 05:37:50|8554.2|8552.7|8554.2|8552.7|8554.2|8552.7|8554.2|8552.7|1
1652161080000|2022-05-10 05:38:00|8554.6|8553.1|8554.7|8553.2|8554.8|8553.3|8554.6|8553.1|11
1652161090000|2022-05-10 05:38:10|8554.8|8553.3|8554.9|8553.4|8555.1|8553.6|8554.8|8553.3|12
1652161100000|2022-05-10 05:38:20|8555|8553.5|8555.5|8554|8555.5|8554|8554.7|8553.2|20
1652161110000|2022-05-10 05:38:30|8555.2|8553.7|8554.9|8553.4|8555.2|8553.7|8554.9|8553.4|18
1652161120000|2022-05-10 05:38:40|8554.8|8553.3|8554.8|8553.3|8555.1|8553.6|8554.8|8553.3|20
1652161130000|2022-05-10 05:38:50|8554.9|8553.4|8554.8|8553.3|8555|8553.9|8554.8|8553.3|12
1652161140000|2022-05-10 05:39:00|8555|8553.5|8555.2|8553.7|8555.3|8553.8|8555|8553.5|10
1652161150000|2022-05-10 05:39:10|8555|8553.5|8554.6|8553.1|8555.1|8553.6|8554.6|8553.1|12
1652161160000|2022-05-10 05:39:20|8554.7|8553.2|8554.8|8553.3|8554.9|8553.4|8554.4|8552.9|20
1652161170000|2022-05-10 05:39:30|8554.9|8553.4|8554.8|8553.3|8554.9|8553.4|8554.7|8553.2|14
1652161180000|2022-05-10 05:39:40|8555|8553.5|8555.2|8553.7|8555.3|8553.8|8555|8553.5|20
1652161190000|2022-05-10 05:39:50|8555.1|8553.6|8555.1|8553.6|8555.3|8553.8|8555|8553.5|14
1652161200000|2022-05-10 05:40:00|8555|8553.5|8555|8553.5|8555|8553.5|8554.9|8553.4|7
1652161210000|2022-05-10 05:40:10|8554.9|8553.4|8554.8|8553.3|8555|8553.5|8554.7|8553.2|12
1652161220000|2022-05-10 05:40:20|8554.7|8553.2|8554.7|8553.2|8554.8|8553.3|8554.6|8553.1|13
1652161230000|2022-05-10 05:40:30|8554.6|8553.1|8554.8|8553.3|8554.8|8553.3|8554.5|8553|14
1652161240000|2022-05-10 05:40:40|8554.6|8553.1|8554.4|8552.9|8555.1|8553.6|8554.3|8552.8|22
1652161250000|2022-05-10 05:40:50|8554.3|8552.8|8554.4|8552.9|8554.6|8553.4|8554.2|8552.8|16
1652161260000|2022-05-10 05:41:00|8554.5|8553|8554.4|8552.9|8554.5|8553|8554.3|8552.8|7
1652161270000|2022-05-10 05:41:10|8554.5|8553|8554.7|8553.2|8554.7|8553.2|8554.5|8553|11
1652161280000|2022-05-10 05:41:20|8554.6|8553.1|8555.1|8553.6|8555.1|8553.8|8554.6|8553.1|6
1652161290000|2022-05-10 05:41:30|8555.2|8553.7|8555.3|8553.8|8555.5|8554|8555.1|8553.6|8
1652161300000|2022-05-10 05:41:40|8555.1|8553.6|8555.2|8553.7|8555.2|8553.7|8555.1|8553.6|12
1652161310000|2022-05-10 05:41:50|8555.1|8553.6|8555.9|8554.4|8556.2|8554.7|8555.1|8553.6|11
1652161320000|2022-05-10 05:42:00|8556|8554.5|8556|8554.5|8556|8554.5|8555.9|8554.4|7
1652161330000|2022-05-10 05:42:10|8556.1|8554.6|8556.6|8555.1|8556.8|8555.3|8556|8554.5|14
1652161340000|2022-05-10 05:42:20|8556.7|8555.2|8556.5|8555|8556.9|8555.4|8556.5|8555|21
1652161350000|2022-05-10 05:42:30|8556.6|8555.1|8556.5|8555|8556.8|8555.3|8556.5|8555|10
1652161360000|2022-05-10 05:42:40|8556.6|8555.1|8556.4|8554.9|8556.7|8555.2|8556.3|8554.8|15
1652161370000|2022-05-10 05:42:50|8556.3|8555.4|8556.6|8555.1|8556.6|8555.4|8556.2|8555|5
1652161380000|2022-05-10 05:43:00|8556.5|8555|8556.4|8554.9|8556.6|8555.1|8556.3|8554.8|14
1652161390000|2022-05-10 05:43:10|8556.5|8555|8556.2|8554.7|8556.5|8555|8555.9|8554.6|9
1652161400000|2022-05-10 05:43:20|8556.1|8554.6|8555.9|8554.4|8556.1|8554.6|8555.9|8554.4|11
1652161410000|2022-05-10 05:43:30|8556|8554.5|8556.3|8554.8|8556.3|8554.8|8555.9|8554.4|14
1652161420000|2022-05-10 05:43:40|8556.2|8554.7|8556.2|8554.7|8556.3|8554.8|8556.1|8554.6|11
1652161430000|2022-05-10 05:43:50|8556.3|8554.8|8556.2|8554.7|8556.3|8554.8|8556.1|8554.6|10
1652161440000|2022-05-10 05:44:00|8556.1|8554.6|8556|8554.5|8556.1|8554.6|8555.8|8554.3|14
1652161450000|2022-05-10 05:44:10|8556.1|8554.6|8556|8554.5|8556.3|8554.8|8555.9|8554.4|17
1652161460000|2022-05-10 05:44:20|8556.1|8554.6|8556.1|8554.6|8556.2|8554.7|8556|8554.5|5
1652161470000|2022-05-10 05:44:30|8556|8554.5|8555.9|8554.4|8556.1|8554.6|8555.8|8554.3|13
1652161480000|2022-05-10 05:44:40|8555.7|8554.2|8555.8|8554.3|8555.8|8554.3|8555.7|8554.2|6
1652161490000|2022-05-10 05:44:50|8555.7|8554.2|8555.7|8554.2|8555.7|8554.2|8555.7|8554.2|1
1652161500000|2022-05-10 05:45:00|8555.8|8554.3|8555.6|8554.1|8556|8554.5|8555.5|8554|10
1652161510000|2022-05-10 05:45:10|8555.5|8554|8555.3|8553.8|8555.5|8554|8555.3|8553.8|5
1652161520000|2022-05-10 05:45:20|8555.4|8553.9|8555.4|8553.9|8555.4|8553.9|8555.1|8553.6|11
1652161530000|2022-05-10 05:45:30|8555.3|8553.8|8555.4|8553.9|8555.4|8553.9|8555.2|8553.7|6
1652161540000|2022-05-10 05:45:40|8555.3|8553.8|8555|8553.5|8555.4|8553.9|8555|8553.5|5
1652161550000|2022-05-10 05:45:50|8555.1|8553.6|8554.9|8553.4|8555.1|8553.6|8554.9|8553.4|11
1652161560000|2022-05-10 05:46:00|8554.8|8553.3|8554.3|8552.8|8554.8|8553.3|8554.3|8552.8|17
1652161570000|2022-05-10 05:46:10|8554.4|8552.9|8554.6|8553.1|8554.7|8553.2|8554.4|8552.9|9
1652161580000|2022-05-10 05:46:20|8554.5|8553|8554.7|8553.2|8554.8|8553.3|8554.5|8553|11
1652161590000|2022-05-10 05:46:30|8554.8|8553.3|8555|8553.5|8555|8553.5|8554.7|8553.2|11
1652161600000|2022-05-10 05:46:40|8555.1|8553.6|8555.4|8553.9|8555.4|8553.9|8555.1|8553.6|16
1652161610000|2022-05-10 05:46:50|8555.3|8553.8|8555.6|8554.1|8555.6|8554.1|8555.2|8553.7|20
1652161620000|2022-05-10 05:47:00|8555.8|8554.3|8555.9|8554.4|8555.9|8554.4|8555.6|8554.1|11
1652161630000|2022-05-10 05:47:10|8556|8554.5|8555.9|8554.4|8556|8554.5|8555.9|8554.4|4
1652161640000|2022-05-10 05:47:20|8555.8|8554.3|8555.7|8554.2|8556|8554.5|8555.5|8554|18
1652161650000|2022-05-10 05:47:30|8555.6|8554.1|8555.6|8554.1|8555.7|8554.2|8555.5|8554|17
1652161660000|2022-05-10 05:47:40|8555.7|8554.2|8555.7|8554.2|8555.8|8554.3|8555.5|8554|11
1652161670000|2022-05-10 05:47:50|8555.6|8554.1|8555.5|8554|8555.6|8554.1|8555.5|8554|6
1652161680000|2022-05-10 05:48:00|8555.7|8554.2|8555.3|8553.8|8555.7|8554.2|8555.2|8553.7|20
1652161690000|2022-05-10 05:48:10|8555.2|8553.7|8555.2|8553.7|8555.3|8553.8|8555.1|8553.6|18
1652161700000|2022-05-10 05:48:20|8555.1|8553.6|8555.1|8553.6|8555.2|8553.7|8555|8553.5|9
1652161710000|2022-05-10 05:48:30|8555.2|8553.7|8555.2|8553.7|8555.6|8554.6|8555.1|8553.6|28
1652161720000|2022-05-10 05:48:40|8555.1|8553.6|8555.7|8554.2|8555.7|8554.2|8555|8553.5|19
1652161730000|2022-05-10 05:48:50|8555.6|8554.1|8556|8554.5|8556.3|8555|8555.5|8554|28
1652161740000|2022-05-10 05:49:00|8556.2|8554.7|8556.1|8554.6|8556.3|8554.8|8556.1|8554.6|18
1652161750000|2022-05-10 05:49:10|8556.2|8554.7|8555.9|8554.4|8556.2|8554.7|8555.8|8554.3|18
1652161760000|2022-05-10 05:49:20|8556|8554.5|8556.2|8554.7|8556.2|8554.7|8555.9|8554.4|13
1652161770000|2022-05-10 05:49:30|8556.1|8554.6|8556.6|8555.1|8556.9|8555.4|8556|8554.6|12
1652161780000|2022-05-10 05:49:40|8556.7|8555.2|8556.3|8554.8|8556.7|8555.3|8556.2|8554.7|20
1652161790000|2022-05-10 05:49:50|8556.4|8554.9|8556.7|8555.2|8556.7|8555.5|8556.3|8554.8|8
1652161800000|2022-05-10 05:50:00|8556.8|8555.3|8556.3|8554.8|8556.8|8555.3|8556|8554.8|27
1652161810000|2022-05-10 05:50:10|8556.2|8554.7|8556.2|8554.7|8556.4|8555.1|8556|8554.7|21
1652161820000|2022-05-10 05:50:20|8556.3|8554.8|8556.4|8554.9|8556.4|8554.9|8556.3|8554.8|2
1652161830000|2022-05-10 05:50:30|8556.3|8554.8|8555.9|8554.4|8556.3|8554.8|8555.9|8554.4|25
1652161840000|2022-05-10 05:50:40|8556|8554.5|8555.9|8554.4|8556.1|8554.7|8555.5|8554.3|19
1652161850000|2022-05-10 05:50:50|8555.8|8554.3|8556|8554.5|8556.2|8554.7|8555.8|8554.3|13
1652161860000|2022-05-10 05:51:00|8556.2|8554.7|8556.2|8554.7|8556.3|8554.8|8556.1|8554.6|14
1652161870000|2022-05-10 05:51:10|8556.1|8554.6|8556.3|8554.8|8556.4|8554.9|8556.1|8554.6|15
1652161880000|2022-05-10 05:51:20|8556.4|8554.9|8556.4|8554.9|8556.5|8555|8556.2|8554.7|16
1652161890000|2022-05-10 05:51:30|8556.5|8555|8556.5|8555|8556.5|8555|8556.4|8554.9|5
1652161900000|2022-05-10 05:51:40|8556.4|8554.9|8556.3|8554.8|8556.4|8554.9|8556.2|8554.7|14
1652161910000|2022-05-10 05:51:50|8556.2|8554.7|8556.4|8554.9|8556.7|8555.2|8556.2|8554.7|24
1652161920000|2022-05-10 05:52:00|8556.5|8555|8556.5|8555|8556.6|8555.1|8556.4|8554.9|14
1652161930000|2022-05-10 05:52:10|8556.6|8555.1|8556.8|8555.3|8556.8|8555.3|8556.6|8555.1|9
1652161940000|2022-05-10 05:52:20|8556.7|8555.2|8556.5|8555|8556.8|8555.3|8556.5|8555|5
1652161950000|2022-05-10 05:52:30|8556.6|8555.1|8556.6|8555.1|8556.6|8555.1|8556.3|8554.8|14
1652161960000|2022-05-10 05:52:40|8556.7|8555.2|8556.7|8555.2|8556.7|8555.2|8556.6|8555.1|11
1652161970000|2022-05-10 05:52:50|8556.6|8555.1|8557|8555.5|8557.1|8555.6|8556.6|8555.1|6
1652161980000|2022-05-10 05:53:00|8557.2|8555.7|8557.1|8555.6|8557.2|8555.7|8557|8555.5|10
1652161990000|2022-05-10 05:53:10|8557|8555.5|8557|8555.5|8557.3|8556.1|8556.7|8555.5|16
1652162000000|2022-05-10 05:53:20|8557.1|8555.6|8556.8|8555.3|8557.1|8555.6|8556.7|8555.2|21
1652162010000|2022-05-10 05:53:30|8556.9|8555.4|8556.6|8555.1|8556.9|8555.4|8556.5|8555|12
1652162020000|2022-05-10 05:53:40|8556.5|8555|8556.4|8554.9|8556.7|8555.2|8556.2|8554.7|15
1652162030000|2022-05-10 05:53:50|8556.3|8554.8|8556.5|8555|8556.7|8555.2|8556|8554.8|18
1652162040000|2022-05-10 05:54:00|8556.4|8554.9|8556.2|8554.7|8556.6|8555.1|8556.2|8554.7|20
1652162050000|2022-05-10 05:54:10|8556.3|8554.8|8556.6|8555.1|8556.6|8555.1|8556.1|8554.6|14
1652162060000|2022-05-10 05:54:20|8556.7|8555.2|8556.6|8555.1|8556.8|8555.5|8556.4|8555.1|16
1652162070000|2022-05-10 05:54:30|8556.5|8555|8556.6|8555.1|8556.8|8555.3|8556.5|8555|12
1652162080000|2022-05-10 05:54:40|8556.7|8555.2|8556.7|8555.2|8556.8|8555.3|8556.7|8555.2|9
1652162090000|2022-05-10 05:54:50|8556.6|8555.1|8556.7|8555.2|8556.8|8555.3|8556.6|8555.1|8
1652162100000|2022-05-10 05:55:00|8556.9|8555.4|8556.2|8554.7|8557.1|8555.6|8556.1|8554.6|26
1652162110000|2022-05-10 05:55:10|8556.3|8554.8|8556.1|8554.6|8556.3|8554.8|8556|8554.5|24
1652162120000|2022-05-10 05:55:20|8556|8554.5|8556.1|8554.6|8556.2|8554.7|8556|8554.5|10
1652162130000|2022-05-10 05:55:30|8556.2|8554.7|8556.1|8554.6|8556.2|8554.7|8556|8554.5|19
1652162140000|2022-05-10 05:55:40|8556.2|8554.7|8556|8554.5|8556.2|8554.7|8556|8554.5|11
1652162150000|2022-05-10 05:55:50|8555.8|8554.3|8555.7|8554.2|8555.9|8554.4|8555.4|8553.9|20
1652162160000|2022-05-10 05:56:00|8555.6|8554.1|8555.7|8554.2|8555.8|8554.3|8555.5|8554|21
1652162170000|2022-05-10 05:56:10|8555.8|8554.3|8555.5|8554|8555.8|8554.6|8555.4|8554|19
1652162180000|2022-05-10 05:56:20|8555.6|8554.1|8555.6|8554.1|8555.6|8554.1|8555.4|8553.9|17
1652162190000|2022-05-10 05:56:30|8555.5|8554|8555.5|8554|8555.6|8554.1|8555.4|8553.9|11
1652162200000|2022-05-10 05:56:40|8555.1|8553.6|8555.5|8554|8555.6|8554.1|8555|8553.5|19
1652162210000|2022-05-10 05:56:50|8555.4|8553.9|8555|8553.5|8555.4|8553.9|8554.9|8553.4|19
1652162220000|2022-05-10 05:57:00|8554.7|8553.8|8555|8553.5|8555.1|8553.8|8554.7|8553.5|7
1652162230000|2022-05-10 05:57:10|8555.1|8553.6|8555.6|8554.1|8555.8|8554.3|8555.1|8553.6|20
1652162240000|2022-05-10 05:57:20|8555.7|8554.2|8555.9|8554.4|8555.9|8554.4|8555.4|8553.9|11
1652162250000|2022-05-10 05:57:30|8555.8|8554.3|8554.9|8553.4|8555.8|8554.3|8554.7|8553.2|23
1652162260000|2022-05-10 05:57:40|8554.8|8553.3|8554.9|8553.4|8555|8553.5|8554.8|8553.3|12
1652162270000|2022-05-10 05:57:50|8555|8553.5|8554.9|8553.4|8555|8553.5|8554.8|8553.3|8
1652162280000|2022-05-10 05:58:00|8554.8|8553.3|8554.7|8553.8|8555|8553.8|8554.4|8552.9|16
1652162290000|2022-05-10 05:58:10|8554.6|8553.7|8555.1|8553.6|8555.3|8553.8|8554.6|8553.4|27
1652162300000|2022-05-10 05:58:20|8555.2|8553.7|8555.8|8554.3|8555.8|8554.3|8555.2|8553.7|22
1652162310000|2022-05-10 05:58:30|8555.9|8554.4|8555.4|8553.9|8555.9|8554.4|8555.4|8553.9|12
1652162320000|2022-05-10 05:58:40|8555.5|8554|8555.6|8554.1|8555.8|8554.3|8555.5|8554|6
1652162330000|2022-05-10 05:58:50|8555.7|8554.2|8555.5|8554|8555.9|8554.4|8555.4|8553.9|20
1652162340000|2022-05-10 05:59:00|8555.3|8553.8|8554.4|8552.9|8555.4|8553.9|8554.3|8552.8|23
1652162350000|2022-05-10 05:59:10|8554.3|8552.8|8554.2|8552.7|8554.4|8552.9|8554|8552.5|17
1652162360000|2022-05-10 05:59:20|8554.3|8552.8|8554.6|8553.1|8554.6|8553.1|8554.2|8552.7|7
1652162370000|2022-05-10 05:59:30|8554.7|8553.2|8554.6|8553.1|8554.9|8553.4|8554.6|8553.1|14
1652162380000|2022-05-10 05:59:40|8554.7|8553.2|8554.6|8553.1|8554.7|8553.2|8554.3|8552.8|21
1652162390000|2022-05-10 05:59:50|8554.7|8553.2|8554.6|8553.1|8554.7|8553.2|8554.4|8552.9|23
1652162400000|2022-05-10 06:00:00|8554.7|8553.2|8554.3|8552.8|8555.2|8554|8554|8552.5|31
1652162410000|2022-05-10 06:00:10|8554.2|8552.7|8554.9|8553.4|8555|8553.7|8554.2|8552.7|19
1652162420000|2022-05-10 06:00:20|8554.8|8553.3|8555|8553.5|8555.1|8553.7|8554.4|8553|32
1652162430000|2022-05-10 06:00:30|8554.9|8553.4|8554.5|8553|8555.2|8553.8|8554.3|8552.8|29
1652162440000|2022-05-10 06:00:40|8554.4|8552.9|8553.9|8553|8554.5|8553|8553.9|8552.5|19
1652162450000|2022-05-10 06:00:50|8553.8|8552.9|8554.6|8553.1|8554.6|8553.1|8553.8|8552.6|15
1652162460000|2022-05-10 06:01:00|8554.7|8553.2|8554.6|8553.1|8555.1|8553.6|8554.5|8553.1|18
1652162470000|2022-05-10 06:01:10|8554.7|8553.2|8554.1|8552.6|8554.9|8553.4|8554.1|8552.6|24
1652162480000|2022-05-10 06:01:20|8554.3|8552.8|8554.1|8552.6|8554.3|8552.8|8553.9|8552.4|26
1652162490000|2022-05-10 06:01:30|8554.2|8552.7|8554|8552.5|8554.3|8552.8|8553.9|8552.4|37
1652162500000|2022-05-10 06:01:40|8553.9|8552.4|8554.1|8552.6|8554.1|8552.6|8553.9|8552.4|14
1652162510000|2022-05-10 06:01:50|8554.2|8552.7|8553.8|8552.3|8554.3|8552.8|8553.8|8552.3|24
1652162520000|2022-05-10 06:02:00|8553.9|8552.4|8553.1|8551.6|8553.9|8552.4|8553|8551.6|32
1652162530000|2022-05-10 06:02:10|8553|8552.1|8553.7|8552.2|8553.7|8552.2|8552.9|8551.9|25
1652162540000|2022-05-10 06:02:20|8553.4|8551.9|8553.5|8552|8553.5|8552|8552.9|8551.4|31
1652162550000|2022-05-10 06:02:30|8553.6|8552.1|8553.5|8552|8553.8|8552.3|8553.2|8551.7|16
1652162560000|2022-05-10 06:02:40|8553.6|8552.1|8554.1|8552.6|8554.2|8552.7|8553.3|8551.8|23
1652162570000|2022-05-10 06:02:50|8554|8552.5|8553.8|8552.3|8554.1|8552.6|8553.7|8552.2|16
1652162580000|2022-05-10 06:03:00|8553.9|8552.4|8553.7|8552.2|8554|8552.5|8553.3|8552.1|19
1652162590000|2022-05-10 06:03:10|8553.8|8552.3|8553.2|8551.7|8553.9|8552.5|8553.2|8551.7|26
1652162600000|2022-05-10 06:03:20|8553.3|8551.8|8553.3|8551.8|8553.4|8551.9|8553.2|8551.7|13
1652162610000|2022-05-10 06:03:30|8553.4|8551.9|8553.5|8552|8553.6|8552.4|8553.3|8551.8|14
1652162620000|2022-05-10 06:03:40|8553.6|8552.1|8553.9|8553|8554|8553|8553.3|8552|14
1652162630000|2022-05-10 06:03:50|8554|8553.1|8554.4|8552.9|8554.6|8553.1|8553.8|8552.3|27
1652162640000|2022-05-10 06:04:00|8554.5|8553|8553.4|8552.5|8554.5|8553|8553.3|8552.2|23
1652162650000|2022-05-10 06:04:10|8553.3|8552.4|8553.7|8552.2|8553.8|8552.4|8553|8551.7|23
1652162660000|2022-05-10 06:04:20|8553.8|8552.3|8553.6|8552.1|8553.8|8552.3|8553.2|8551.8|24
1652162670000|2022-05-10 06:04:30|8553.5|8552|8553.6|8552.1|8553.7|8552.5|8553.2|8551.9|21
1652162680000|2022-05-10 06:04:40|8553.7|8552.2|8553.9|8552.4|8553.9|8552.6|8553.1|8551.9|23
1652162690000|2022-05-10 06:04:50|8553.8|8552.3|8553.8|8552.3|8553.9|8552.7|8553.5|8552.1|21
1652162700000|2022-05-10 06:05:00|8553.7|8552.2|8553.8|8552.3|8554|8552.5|8553.7|8552.2|28
1652162710000|2022-05-10 06:05:10|8553.9|8552.4|8553.4|8551.9|8553.9|8552.4|8553.2|8551.7|9
1652162720000|2022-05-10 06:05:20|8553.5|8552|8553.9|8552.4|8553.9|8552.4|8553.4|8551.9|27
1652162730000|2022-05-10 06:05:30|8553.8|8552.3|8554.1|8552.6|8554.3|8552.8|8553.8|8552.3|14
1652162740000|2022-05-10 06:05:40|8554.2|8552.7|8554.2|8552.7|8554.3|8552.8|8554.1|8552.6|16
1652162750000|2022-05-10 06:05:50|8554.3|8552.8|8554.4|8552.9|8554.4|8553.3|8553.8|8552.6|25
1652162760000|2022-05-10 06:06:00|8554.2|8552.7|8554.1|8552.6|8554.3|8553|8553.7|8552.4|29
1652162770000|2022-05-10 06:06:10|8554|8552.5|8553.6|8552.1|8554.1|8552.6|8553.6|8552.1|20
1652162780000|2022-05-10 06:06:20|8553.1|8552.2|8553.5|8552|8553.6|8552.4|8553.1|8551.7|21
1652162790000|2022-05-10 06:06:30|8553.6|8552.1|8553.4|8551.9|8553.6|8552.1|8553.3|8551.8|23
1652162800000|2022-05-10 06:06:40|8553.2|8552.3|8553.3|8551.8|8553.5|8552.3|8553.1|8551.7|13
1652162810000|2022-05-10 06:06:50|8553.4|8551.9|8553|8551.5|8553.5|8552|8552.8|8551.3|32
1652162820000|2022-05-10 06:07:00|8553.1|8551.6|8552.8|8551.9|8553.1|8552|8552.5|8551.3|30
1652162830000|2022-05-10 06:07:10|8552.9|8552|8553.7|8552.2|8553.9|8552.6|8552.8|8551.9|17
1652162840000|2022-05-10 06:07:20|8553.6|8552.1|8553.9|8552.4|8554|8552.8|8553.6|8552.1|18
1652162850000|2022-05-10 06:07:30|8553.8|8552.3|8553.4|8551.9|8553.9|8552.5|8553.3|8551.9|24
1652162860000|2022-05-10 06:07:40|8553.5|8552|8553.9|8552.4|8553.9|8552.7|8553.5|8552|16
1652162870000|2022-05-10 06:07:50|8554|8552.5|8554.4|8552.9|8554.4|8552.9|8554|8552.5|11
1652162880000|2022-05-10 06:08:00|8554.2|8552.7|8554.4|8552.9|8554.5|8553|8554.2|8552.7|22
1652162890000|2022-05-10 06:08:10|8554.3|8552.8|8554.7|8553.2|8554.8|8553.4|8554.1|8552.7|21
1652162900000|2022-05-10 06:08:20|8554.4|8553.5|8554.7|8553.2|8554.7|8553.5|8554.2|8552.7|23
1652162910000|2022-05-10 06:08:30|8554.6|8553.1|8554.2|8552.7|8554.8|8553.3|8554|8552.6|10
1652162920000|2022-05-10 06:08:40|8554.3|8552.8|8554.7|8553.2|8554.8|8553.7|8554.3|8552.8|19
1652162930000|2022-05-10 06:08:50|8554.6|8553.7|8555|8553.5|8555.3|8553.9|8554.6|8553.3|22
1652162940000|2022-05-10 06:09:00|8554.6|8553.7|8554.9|8553.4|8555|8553.8|8554.5|8553.2|16
1652162950000|2022-05-10 06:09:10|8554.6|8553.7|8554.9|8553.4|8555|8553.9|8554.6|8553.3|21
1652162960000|2022-05-10 06:09:20|8554.6|8553.1|8555|8553.5|8555.2|8553.9|8554.5|8553|25
1652162970000|2022-05-10 06:09:30|8555.1|8553.6|8555.3|8553.8|8555.4|8554|8554.6|8553.4|24
1652162980000|2022-05-10 06:09:40|8555.4|8553.9|8555.3|8554.4|8555.6|8554.4|8555.2|8553.8|14
1652162990000|2022-05-10 06:09:50|8555.4|8554.5|8556|8554.5|8556.1|8554.9|8555.3|8554.2|22
1652163000000|2022-05-10 06:10:00|8555.9|8554.4|8555.4|8554.5|8556.1|8554.9|8555.4|8554.1|22
1652163010000|2022-05-10 06:10:10|8555.7|8554.2|8554.6|8553.7|8555.7|8554.2|8554.6|8553.3|30
1652163020000|2022-05-10 06:10:20|8554.9|8553.4|8555.4|8553.9|8555.5|8554.3|8554.9|8553.4|28
1652163030000|2022-05-10 06:10:30|8555.3|8553.8|8555.7|8554.2|8555.9|8554.4|8555.2|8553.7|25
1652163040000|2022-05-10 06:10:40|8555.6|8554.1|8555.2|8554.3|8555.7|8554.5|8555.2|8553.9|19
1652163050000|2022-05-10 06:10:50|8555.3|8554.4|8555.3|8554.4|8555.4|8554.5|8555.2|8554.3|13
1652163060000|2022-05-10 06:11:00|8555.2|8554.3|8555.9|8554.4|8555.9|8554.7|8555|8553.7|25
1652163070000|2022-05-10 06:11:10|8556|8554.5|8556.5|8555|8556.5|8555.3|8556|8554.5|19
1652163080000|2022-05-10 06:11:20|8556.6|8555.1|8556.6|8555.1|8556.6|8555.3|8556.2|8554.8|24
1652163090000|2022-05-10 06:11:30|8556.5|8555|8556.3|8555.4|8556.6|8555.4|8556.2|8554.8|11
1652163100000|2022-05-10 06:11:40|8556.2|8555.3|8556.3|8554.8|8556.5|8555.4|8556.2|8554.8|14
1652163110000|2022-05-10 06:11:50|8556.1|8555.2|8556.4|8554.9|8556.6|8555.3|8556.1|8554.8|19
1652163120000|2022-05-10 06:12:00|8556.3|8554.8|8556.5|8555|8556.7|8555.5|8556.2|8554.8|22
1652163130000|2022-05-10 06:12:10|8556.4|8554.9|8556.7|8555.2|8556.8|8555.6|8556.4|8554.9|17
1652163140000|2022-05-10 06:12:20|8556.4|8555.5|8556.8|8555.3|8556.9|8555.6|8556.3|8555.3|9
1652163150000|2022-05-10 06:12:30|8556.9|8555.4|8556.6|8555.1|8556.9|8555.6|8555.9|8554.9|18
1652163160000|2022-05-10 06:12:40|8556.3|8555.4|8555.9|8554.4|8556.5|8555.4|8555.5|8554.3|24
1652163170000|2022-05-10 06:12:50|8555.7|8554.8|8555.8|8554.3|8556.1|8554.8|8555.6|8554.1|19
1652163180000|2022-05-10 06:13:00|8555.7|8554.2|8554.5|8553|8555.7|8554.3|8554.4|8553|17
1652163190000|2022-05-10 06:13:10|8554.8|8553.3|8554.5|8553|8554.9|8553.4|8554.5|8553|18
1652163200000|2022-05-10 06:13:20|8554.6|8553.1|8554.6|8553.7|8554.9|8553.9|8554.3|8553.1|21
1652163210000|2022-05-10 06:13:30|8554.7|8553.8|8554|8553.1|8555|8553.8|8554|8552.8|24
1652163220000|2022-05-10 06:13:40|8554.1|8553.2|8554.2|8553.3|8554.7|8553.6|8554.1|8552.9|19
1652163230000|2022-05-10 06:13:50|8554.3|8553.4|8553.5|8552.6|8554.8|8553.5|8553.5|8552.3|30
1652163240000|2022-05-10 06:14:00|8553.8|8552.3|8553.7|8552.8|8554.4|8553.2|8553.7|8552.2|19
1652163250000|2022-05-10 06:14:10|8553.5|8552.6|8554.3|8552.8|8554.3|8552.9|8553.5|8552.5|16
1652163260000|2022-05-10 06:14:20|8554.1|8552.6|8554|8552.5|8554.4|8552.9|8553.9|8552.4|32
1652163270000|2022-05-10 06:14:30|8554.1|8552.6|8553.8|8552.9|8554.3|8553|8553.8|8552.6|17
1652163280000|2022-05-10 06:14:40|8553.7|8552.8|8553.8|8552.3|8554.2|8552.9|8553.7|8552.3|21
1652163290000|2022-05-10 06:14:50|8553.9|8552.4|8553.5|8552.6|8554|8552.6|8553.4|8552.1|19
1652163300000|2022-05-10 06:15:00|8553.4|8552.5|8553.1|8552.2|8553.9|8552.7|8553.1|8552.2|26
1652163310000|2022-05-10 06:15:10|8553.2|8552.3|8553.3|8551.8|8553.9|8552.5|8553|8551.8|29
1652163320000|2022-05-10 06:15:20|8553.2|8551.7|8553.5|8552.6|8553.8|8552.6|8552.8|8551.6|23
1652163330000|2022-05-10 06:15:30|8553.7|8552.2|8553.5|8552.6|8554.2|8552.7|8553.4|8552|24
1652163340000|2022-05-10 06:15:40|8553.4|8552.5|8553.7|8552.8|8554.2|8552.9|8553.4|8552.4|15
1652163350000|2022-05-10 06:15:50|8553.8|8552.3|8553.1|8552.2|8553.9|8552.6|8553.1|8551.9|29
1652163360000|2022-05-10 06:16:00|8553.2|8552.3|8553.4|8551.9|8553.5|8552.3|8553|8551.9|15
1652163370000|2022-05-10 06:16:10|8553.5|8552|8552.8|8551.9|8553.7|8552.3|8552.8|8551.9|21
1652163380000|2022-05-10 06:16:20|8553.1|8551.6|8552.7|8551.8|8553.1|8551.8|8552.5|8551.4|16
1652163390000|2022-05-10 06:16:30|8552.6|8551.7|8552.1|8551.2|8553|8551.8|8552.1|8550.9|22
1652163400000|2022-05-10 06:16:40|8552|8551.1|8551.2|8550.3|8552.3|8551.2|8551.2|8550.3|19
1652163410000|2022-05-10 06:16:50|8551.4|8550.5|8551.2|8550.3|8551.6|8550.5|8551.1|8550|12
1652163420000|2022-05-10 06:17:00|8551.1|8550.2|8551.1|8550.2|8551.5|8550.3|8551|8549.8|20
1652163430000|2022-05-10 06:17:10|8551|8550.1|8550.9|8550|8551.4|8550.1|8550.8|8549.6|18
1652163440000|2022-05-10 06:17:20|8551.3|8549.8|8551|8549.5|8551.3|8549.8|8550.8|8549.3|14
1652163450000|2022-05-10 06:17:30|8550.9|8549.4|8550.4|8548.9|8551|8549.5|8550.3|8548.8|24
1652163460000|2022-05-10 06:17:40|8550.2|8548.7|8550.8|8549.3|8550.8|8549.5|8549.9|8548.7|15
1652163470000|2022-05-10 06:17:50|8550.7|8549.2|8550.6|8549.1|8551|8549.5|8550.4|8549|22
1652163480000|2022-05-10 06:18:00|8550.7|8549.2|8550.9|8549.4|8550.9|8549.4|8550.6|8549.1|18
1652163490000|2022-05-10 06:18:10|8550.6|8549.7|8550.8|8549.3|8551|8549.7|8550.6|8549.3|8
1652163500000|2022-05-10 06:18:20|8550.7|8549.2|8550.4|8548.9|8550.7|8549.2|8550|8548.7|18
1652163510000|2022-05-10 06:18:30|8550.3|8548.8|8550.1|8548.6|8550.3|8549|8549.8|8548.6|10
1652163520000|2022-05-10 06:18:40|8550.2|8548.7|8550.4|8548.9|8550.5|8549.2|8550|8548.6|18
1652163530000|2022-05-10 06:18:50|8550.5|8549|8550.2|8549.3|8550.6|8549.4|8550.1|8548.8|15
1652163540000|2022-05-10 06:19:00|8550.3|8549.4|8550.4|8548.9|8550.8|8549.4|8550.2|8548.9|11
1652163550000|2022-05-10 06:19:10|8550.5|8549|8550.5|8549|8550.5|8549|8550.4|8548.9|3
1652163560000|2022-05-10 06:19:20|8550.6|8549.1|8550.4|8548.9|8550.6|8549.1|8550.4|8548.9|13
1652163570000|2022-05-10 06:19:30|8550.3|8548.8|8550.1|8548.6|8550.4|8548.9|8550|8548.5|18
1652163580000|2022-05-10 06:19:40|8550.2|8548.7|8550.9|8549.4|8551|8549.7|8550.1|8548.7|27
1652163590000|2022-05-10 06:19:50|8551|8549.5|8551.5|8550|8551.5|8550|8551|8549.5|17
1652163600000|2022-05-10 06:20:00|8551.4|8549.9|8551.5|8550|8551.9|8550.4|8551.4|8549.9|20
1652163610000|2022-05-10 06:20:10|8551.4|8549.9|8550.7|8549.2|8551.6|8550.1|8550.7|8549.2|10
1652163620000|2022-05-10 06:20:20|8550.5|8549.6|8550.6|8549.1|8550.8|8549.6|8550.3|8549|20
1652163630000|2022-05-10 06:20:30|8550.5|8549|8550.8|8549.3|8550.9|8549.5|8550.4|8549|12
1652163640000|2022-05-10 06:20:40|8550.9|8549.4|8550.6|8549.1|8550.9|8549.6|8550.4|8548.9|20
1652163650000|2022-05-10 06:20:50|8550.5|8549|8550.2|8548.7|8550.6|8549.2|8549.9|8548.6|21
1652163660000|2022-05-10 06:21:00|8550.1|8548.6|8550.4|8548.9|8550.4|8549.1|8549.9|8548.4|16
1652163670000|2022-05-10 06:21:10|8550.2|8548.7|8549.9|8548.4|8550.7|8549.4|8549.8|8548.3|25
1652163680000|2022-05-10 06:21:20|8549.8|8548.3|8550.2|8548.7|8550.4|8549.2|8549.8|8548.3|22
1652163690000|2022-05-10 06:21:30|8550.1|8548.6|8550.2|8548.7|8550.3|8548.8|8549.6|8548.2|18
1652163700000|2022-05-10 06:21:40|8550.3|8548.8|8550.5|8549|8550.5|8549.2|8549.9|8548.8|10
1652163710000|2022-05-10 06:21:50|8550.3|8548.8|8550.3|8548.8|8550.4|8549|8549.8|8548.8|18
1652163720000|2022-05-10 06:22:00|8549.8|8548.9|8549.5|8548.6|8549.9|8549|8549|8547.9|27
1652163730000|2022-05-10 06:22:10|8549.4|8548.5|8550.1|8548.6|8550.1|8548.7|8549.4|8548.3|12
1652163740000|2022-05-10 06:22:20|8549.7|8548.8|8550.1|8548.6|8550.2|8548.8|8549.4|8548.3|19
1652163750000|2022-05-10 06:22:30|8550.2|8548.7|8550.5|8549|8550.5|8549.2|8550.1|8548.7|12
1652163760000|2022-05-10 06:22:40|8550.4|8548.9|8550.6|8549.7|8550.6|8549.7|8550.2|8548.9|9
1652163770000|2022-05-10 06:22:50|8550.5|8549.6|8550.9|8549.4|8551.3|8549.8|8550.5|8549.4|11
1652163780000|2022-05-10 06:23:00|8551|8549.5|8551|8549.5|8551.2|8549.9|8550.6|8549.3|28
1652163790000|2022-05-10 06:23:10|8550.9|8549.4|8550.9|8549.4|8551.2|8549.7|8550.8|8549.3|16
1652163800000|2022-05-10 06:23:20|8551|8549.5|8551.1|8549.6|8551.3|8549.8|8550.9|8549.4|13
1652163810000|2022-05-10 06:23:30|8551.2|8549.7|8551.3|8549.8|8551.4|8550.1|8550.9|8549.6|23
1652163820000|2022-05-10 06:23:40|8551.1|8549.6|8550.8|8549.9|8551.2|8549.9|8550.7|8549.6|10
1652163830000|2022-05-10 06:23:50|8550.7|8549.8|8551.1|8549.6|8551.2|8549.9|8550.7|8549.5|9
1652163840000|2022-05-10 06:24:00|8551.2|8549.7|8550.8|8549.9|8551.2|8550.3|8550.8|8549.7|11
1652163850000|2022-05-10 06:24:10|8550.9|8550|8551.3|8549.8|8551.4|8550|8550.8|8549.6|20
1652163860000|2022-05-10 06:24:20|8551.1|8549.6|8550.4|8549.5|8551.2|8549.7|8550.3|8549.3|23
1652163870000|2022-05-10 06:24:30|8550.3|8549.4|8550.6|8549.7|8550.9|8549.7|8550.3|8549.2|14
1652163880000|2022-05-10 06:24:40|8551|8549.5|8550.6|8549.7|8551.4|8550.1|8550.6|8549.5|15
1652163890000|2022-05-10 06:24:50|8550.7|8549.8|8550.9|8549.4|8551|8549.8|8550.6|8549.2|13
1652163900000|2022-05-10 06:25:00|8550.8|8549.3|8551.2|8549.7|8551.2|8549.7|8550.8|8549.3|9
1652163910000|2022-05-10 06:25:10|8551.4|8549.9|8551.3|8549.8|8551.4|8549.9|8551.2|8549.7|8
1652163920000|2022-05-10 06:25:20|8551.2|8549.7|8551.2|8549.7|8551.4|8549.9|8550.9|8549.4|22
1652163930000|2022-05-10 06:25:30|8551.1|8549.6|8552.1|8550.6|8552.1|8550.6|8551.1|8549.6|16
1652163940000|2022-05-10 06:25:40|8552|8550.5|8553.3|8551.8|8553.3|8551.8|8552|8550.5|29
1652163950000|2022-05-10 06:25:50|8552.9|8552|8554.1|8552.6|8554.2|8552.7|8552.9|8551.7|30
1652163960000|2022-05-10 06:26:00|8554.2|8552.7|8554.2|8553.3|8554.5|8553.3|8554.2|8552.7|23
1652163970000|2022-05-10 06:26:10|8554.5|8553|8555.1|8553.6|8555.1|8553.8|8554.5|8553|7
1652163980000|2022-05-10 06:26:20|8555.2|8553.7|8555.1|8553.6|8555.4|8553.9|8555.1|8553.6|6
1652163990000|2022-05-10 06:26:30|8554.9|8553.4|8555.1|8553.6|8555.1|8553.8|8554.4|8553.1|11
1652164000000|2022-05-10 06:26:40|8555|8553.5|8555|8553.5|8555.2|8553.7|8554.8|8553.3|17
1652164010000|2022-05-10 06:26:50|8554.9|8554|8555|8554.1|8555.3|8554.1|8554.9|8553.8|7
1652164020000|2022-05-10 06:27:00|8555.1|8553.6|8554.7|8553.8|8555.1|8553.8|8554.6|8553.6|5
1652164030000|2022-05-10 06:27:10|8554.8|8553.9|8554.6|8553.7|8555.3|8553.9|8554.6|8553.5|12
1652164040000|2022-05-10 06:27:20|8555|8553.5|8555.2|8553.7|8555.3|8553.9|8554.5|8553.2|24
1652164050000|2022-05-10 06:27:30|8555.1|8553.6|8555|8553.5|8555.3|8553.8|8554.6|8553.4|17
1652164060000|2022-05-10 06:27:40|8554.8|8553.9|8555.1|8553.6|8555.2|8554.1|8554.8|8553.6|14
1652164070000|2022-05-10 06:27:50|8555.2|8553.7|8555.8|8554.3|8556.1|8554.9|8555.2|8553.7|15
1652164080000|2022-05-10 06:28:00|8555.9|8554.4|8556|8554.5|8556|8554.5|8555.8|8554.3|4
1652164090000|2022-05-10 06:28:10|8555.9|8554.4|8555|8553.5|8556|8554.6|8554.6|8553.1|24
1652164100000|2022-05-10 06:28:20|8554.9|8553.4|8554.6|8553.1|8555|8553.5|8554.4|8552.9|20
1652164110000|2022-05-10 06:28:30|8554.7|8553.2|8554.8|8553.3|8554.8|8553.3|8554.6|8553.1|4
1652164120000|2022-05-10 06:28:40|8554.9|8553.4|8554.2|8552.7|8554.9|8553.4|8554.1|8552.7|21
1652164130000|2022-05-10 06:28:50|8554.3|8552.8|8553.9|8553|8554.4|8553.2|8553.8|8552.7|19
1652164140000|2022-05-10 06:29:00|8554|8553.1|8554.5|8553|8554.5|8553.2|8553.8|8552.7|13
1652164150000|2022-05-10 06:29:10|8554.4|8552.9|8552.9|8551.4|8554.6|8553.3|8552.9|8551.4|21
1652164160000|2022-05-10 06:29:20|8552.5|8551.6|8551.8|8550.3|8552.9|8551.6|8551.7|8550.2|26
1652164170000|2022-05-10 06:29:30|8551.9|8550.4|8551.6|8550.7|8552.1|8551|8551.5|8550.2|17
1652164180000|2022-05-10 06:29:40|8551.8|8550.3|8551.3|8549.8|8552|8550.7|8550.9|8549.7|22
1652164190000|2022-05-10 06:29:50|8551.5|8550|8552.5|8551|8552.5|8551.3|8551|8549.8|30
1652164200000|2022-05-10 06:30:00|8552.4|8550.9|8552.6|8551.7|8552.9|8551.8|8552.3|8550.9|26
1652164210000|2022-05-10 06:30:10|8553|8551.5|8552.7|8551.2|8553.3|8552|8552.5|8551.2|19
1652164220000|2022-05-10 06:30:20|8552.4|8551.5|8552.8|8551.9|8553.8|8552.6|8552.4|8551.2|31
1652164230000|2022-05-10 06:30:30|8553.1|8551.6|8552.8|8551.3|8553.2|8551.9|8552.4|8551.3|27
1652164240000|2022-05-10 06:30:40|8552.2|8551.4|8552.6|8551.7|8553|8551.7|8551.8|8550.7|21
1652164250000|2022-05-10 06:30:50|8552.7|8551.8|8553|8551.5|8553.3|8552.1|8552.5|8551.4|24
1652164260000|2022-05-10 06:31:00|8552.7|8551.8|8552.9|8551.4|8553.4|8552.2|8552.7|8551.4|18
1652164270000|2022-05-10 06:31:10|8552.7|8551.8|8552.5|8551.6|8552.9|8551.8|8552.1|8551|19
1652164280000|2022-05-10 06:31:20|8552.4|8551.5|8552.4|8551.5|8552.7|8551.6|8551.9|8551|25
1652164290000|2022-05-10 06:31:30|8552.3|8551.4|8553.1|8551.6|8553.3|8552.1|8552.3|8551.3|17
1652164300000|2022-05-10 06:31:40|8552.9|8552|8553.2|8551.7|8553.3|8552.1|8552.5|8551.2|23
1652164310000|2022-05-10 06:31:50|8552.9|8552|8552.9|8551.4|8553.2|8552|8552.4|8551.2|22
1652164320000|2022-05-10 06:32:00|8552.8|8551.3|8552.6|8551.1|8552.9|8551.5|8552.2|8550.9|17
1652164330000|2022-05-10 06:32:10|8552.3|8551.4|8552.7|8551.2|8552.7|8551.6|8552.2|8551.1|24
1652164340000|2022-05-10 06:32:20|8552.6|8551.1|8553.1|8551.6|8553.1|8551.9|8552.6|8551.1|15
1652164350000|2022-05-10 06:32:30|8553|8551.5|8553.2|8551.7|8554|8552.7|8552.4|8551.5|25
1652164360000|2022-05-10 06:32:40|8553.1|8551.6|8553|8551.5|8553.1|8551.6|8553|8551.5|4
1652164370000|2022-05-10 06:32:50|8553.1|8551.6|8552.8|8551.9|8553.1|8551.9|8552.7|8551.5|17
1652164380000|2022-05-10 06:33:00|8553|8551.5|8553.1|8551.6|8553.1|8551.9|8552.8|8551.5|8
1652164390000|2022-05-10 06:33:10|8552.8|8551.9|8552.5|8551.6|8553.2|8552|8552.4|8551.3|21
1652164400000|2022-05-10 06:33:20|8552.4|8551.5|8553.7|8552.8|8553.8|8552.8|8552.4|8551.3|23
1652164410000|2022-05-10 06:33:30|8553.6|8552.7|8553.6|8552.1|8553.9|8552.7|8553.3|8552|17
1652164420000|2022-05-10 06:33:40|8553.5|8552|8553.5|8552|8553.6|8552.1|8552.8|8551.6|18
1652164430000|2022-05-10 06:33:50|8553.4|8551.9|8552.9|8551.4|8553.4|8551.9|8552.6|8551.3|17
1652164440000|2022-05-10 06:34:00|8553|8551.5|8553.1|8551.6|8553.3|8552.1|8552.8|8551.3|14
1652164450000|2022-05-10 06:34:10|8553.2|8551.7|8552.8|8551.3|8553.2|8551.7|8552.7|8551.2|18
1652164460000|2022-05-10 06:34:20|8552.9|8551.4|8552.4|8550.9|8553.1|8551.8|8552.2|8550.9|21
1652164470000|2022-05-10 06:34:30|8552.5|8551|8552.5|8551|8552.5|8551.2|8552.1|8550.9|8
1652164480000|2022-05-10 06:34:40|8552.4|8550.9|8552.5|8551.6|8553.1|8551.7|8552.4|8550.9|17
1652164490000|2022-05-10 06:34:50|8552.4|8551.5|8552|8551.1|8552.6|8551.5|8551.8|8550.7|25
1652164500000|2022-05-10 06:35:00|8552.4|8550.9|8551.9|8550.4|8552.6|8551.1|8551.3|8550.3|18
1652164510000|2022-05-10 06:35:10|8552|8550.5|8552|8550.5|8552.3|8551.1|8551.5|8550.3|19
1652164520000|2022-05-10 06:35:20|8551.9|8550.4|8551.1|8550.2|8552|8550.8|8551|8549.8|32
1652164530000|2022-05-10 06:35:30|8551|8550.1|8551.4|8549.9|8551.5|8550.3|8551|8549.8|13
1652164540000|2022-05-10 06:35:40|8551.1|8550.2|8551.3|8549.8|8551.5|8550.2|8550.8|8549.5|23
1652164550000|2022-05-10 06:35:50|8551.2|8549.7|8551.5|8550|8551.5|8550.3|8551.2|8549.7|9
1652164560000|2022-05-10 06:36:00|8551.2|8550.3|8551.7|8550.2|8551.7|8550.5|8551.2|8550|21
1652164570000|2022-05-10 06:36:10|8551.6|8550.1|8551.5|8550|8551.6|8550.4|8551.1|8549.9|9
1652164580000|2022-05-10 06:36:20|8551.4|8549.9|8551.3|8550.4|8551.8|8550.5|8551.2|8549.9|23
1652164590000|2022-05-10 06:36:30|8551.7|8550.2|8551.6|8550.1|8551.7|8550.4|8551.1|8550|13
1652164600000|2022-05-10 06:36:40|8551.5|8550|8551.4|8549.9|8551.8|8550.4|8551.2|8549.9|23
1652164610000|2022-05-10 06:36:50|8551.5|8550|8550.3|8549.4|8551.5|8550.3|8550.2|8549|26
1652164620000|2022-05-10 06:37:00|8550.2|8549.3|8551.8|8550.3|8551.8|8550.4|8550.1|8549|28
1652164630000|2022-05-10 06:37:10|8551.7|8550.2|8551.5|8550.6|8552.5|8551.1|8551.2|8550.1|37
1652164640000|2022-05-10 06:37:20|8551.2|8550.3|8551.1|8550.2|8551.6|8550.4|8550.8|8549.9|11
1652164650000|2022-05-10 06:37:30|8551|8550.1|8550.8|8549.3|8551.5|8550.1|8550.4|8549.1|26
1652164660000|2022-05-10 06:37:40|8550.6|8549.7|8550.3|8549.4|8551|8549.9|8550.3|8549|25
1652164670000|2022-05-10 06:37:50|8550.4|8549.5|8550.5|8549.6|8550.8|8549.6|8550.3|8549.2|11
1652164680000|2022-05-10 06:38:00|8550.8|8549.3|8551.6|8550.1|8551.6|8550.4|8550.6|8549.3|28
1652164690000|2022-05-10 06:38:10|8551|8550|8551.3|8550.4|8551.5|8550.4|8550.9|8549.8|36
1652164700000|2022-05-10 06:38:20|8551.2|8550.3|8552.2|8550.7|8552.2|8551.1|8551.2|8550.2|28
1652164710000|2022-05-10 06:38:30|8552.1|8550.6|8552.1|8550.6|8552.2|8550.9|8551.2|8550.1|26
1652164720000|2022-05-10 06:38:40|8552.2|8550.7|8553|8551.5|8553|8551.7|8552.1|8550.6|15
1652164730000|2022-05-10 06:38:50|8552.9|8551.4|8553.3|8551.8|8553.3|8552.4|8552.5|8551.3|25
1652164740000|2022-05-10 06:39:00|8553.4|8551.9|8553|8551.5|8553.7|8552.2|8553|8551.5|14
1652164750000|2022-05-10 06:39:10|8553.1|8551.6|8552.5|8551.6|8553.1|8551.6|8552.5|8551.2|21
1652164760000|2022-05-10 06:39:20|8552.6|8551.7|8552.9|8551.4|8552.9|8551.7|8552.5|8551.2|21
1652164770000|2022-05-10 06:39:30|8552.8|8551.3|8553.1|8551.6|8553.1|8552.1|8552.6|8551.3|15
1652164780000|2022-05-10 06:39:40|8553|8551.5|8553.2|8551.7|8553.2|8551.9|8552.7|8551.5|22
1652164790000|2022-05-10 06:39:50|8553.1|8551.6|8553.1|8551.6|8553.3|8552.1|8552.7|8551.6|17
1652164800000|2022-05-10 06:40:00|8552.7|8551.8|8553.2|8551.7|8553.2|8551.9|8552.7|8551.5|13
1652164810000|2022-05-10 06:40:10|8553.3|8551.8|8553.2|8551.7|8553.3|8552.1|8553|8551.7|19
1652164820000|2022-05-10 06:40:20|8553.1|8551.6|8552.3|8550.8|8553.1|8551.6|8552.2|8550.7|23
1652164830000|2022-05-10 06:40:30|8552.2|8550.7|8552.3|8550.8|8552.3|8550.8|8551.5|8550.3|19
1652164840000|2022-05-10 06:40:40|8552.2|8550.7|8552.1|8550.6|8552.4|8550.9|8552.1|8550.6|16
1652164850000|2022-05-10 06:40:50|8552.2|8550.7|8551.4|8549.9|8552.2|8550.7|8551|8549.9|31
1652164860000|2022-05-10 06:41:00|8551.3|8549.8|8551.3|8549.8|8551.5|8550|8551.3|8549.8|19
1652164870000|2022-05-10 06:41:10|8551.4|8549.9|8551.1|8549.6|8551.4|8550|8550.9|8549.6|28
1652164880000|2022-05-10 06:41:20|8551.2|8549.7|8551.1|8549.6|8551.4|8549.9|8550.5|8549.3|19
1652164890000|2022-05-10 06:41:30|8551.2|8549.7|8551.1|8549.6|8551.4|8549.9|8551.1|8549.6|11
1652164900000|2022-05-10 06:41:40|8551.2|8549.7|8551.2|8549.7|8551.2|8549.7|8551|8549.5|18
1652164910000|2022-05-10 06:41:50|8551.1|8549.6|8551.1|8549.6|8551.3|8549.8|8551|8549.5|17
1652164920000|2022-05-10 06:42:00|8551|8549.5|8551.7|8550.2|8551.7|8550.2|8551|8549.5|18
1652164930000|2022-05-10 06:42:10|8551.6|8550.1|8551.5|8550|8551.7|8550.2|8551.4|8549.9|21
1652164940000|2022-05-10 06:42:20|8551.4|8549.9|8551.1|8549.6|8551.6|8550.1|8551.1|8549.6|19
1652164950000|2022-05-10 06:42:30|8551.2|8549.7|8551.2|8549.7|8551.7|8550.2|8551.2|8549.7|17
1652164960000|2022-05-10 06:42:40|8551.3|8549.8|8551.4|8549.9|8551.5|8550|8551.2|8549.7|18
1652164970000|2022-05-10 06:42:50|8551.3|8549.8|8551.4|8549.9|8551.4|8550.2|8551.1|8549.8|20
1652164980000|2022-05-10 06:43:00|8551.3|8549.8|8550.8|8549.3|8551.3|8549.8|8550.2|8549|27
1652164990000|2022-05-10 06:43:10|8550.6|8549.1|8551.3|8549.8|8551.6|8550.1|8550.3|8548.8|23
1652165000000|2022-05-10 06:43:20|8551.4|8549.9|8551.4|8549.9|8551.5|8550|8551.3|8549.8|13
1652165010000|2022-05-10 06:43:30|8551.3|8549.8|8551.3|8549.8|8551.4|8550.2|8550.9|8549.4|23
1652165020000|2022-05-10 06:43:40|8551.4|8549.9|8552.2|8550.7|8552.3|8550.8|8551.4|8549.9|25
1652165030000|2022-05-10 06:43:50|8552.1|8550.6|8552.1|8551.2|8552.4|8551.2|8552|8550.5|14
1652165040000|2022-05-10 06:44:00|8552.2|8550.7|8551.5|8550.6|8552.2|8550.8|8551.4|8550.2|34
1652165050000|2022-05-10 06:44:10|8551.6|8550.7|8551.9|8551|8552.4|8551|8551.5|8550.3|30
1652165060000|2022-05-10 06:44:20|8552|8551.1|8552.6|8551.1|8552.9|8551.4|8552|8550.8|32
1652165070000|2022-05-10 06:44:30|8552.5|8551|8551.6|8550.7|8552.6|8551.1|8551.5|8550.3|19
1652165080000|2022-05-10 06:44:40|8551.5|8550.6|8550.2|8548.7|8551.8|8550.7|8550.1|8548.6|22
1652165090000|2022-05-10 06:44:50|8550|8548.5|8548.5|8547.6|8550.3|8548.8|8548.1|8546.9|50
1652165100000|2022-05-10 06:45:00|8548.7|8547.2|8548.3|8546.8|8549|8547.9|8548.1|8546.8|45
1652165110000|2022-05-10 06:45:10|8548.5|8547|8547|8545.5|8548.5|8547|8546.6|8545.2|30
1652165120000|2022-05-10 06:45:20|8546.9|8545.4|8547.3|8545.8|8547.4|8546|8546.8|8545.3|24
1652165130000|2022-05-10 06:45:30|8547.4|8545.9|8547.1|8545.6|8547.5|8546.1|8546.6|8545.3|31
1652165140000|2022-05-10 06:45:40|8547|8545.5|8547|8546.1|8547.4|8546.2|8546.9|8545.5|14
1652165150000|2022-05-10 06:45:50|8546.9|8546|8547|8546.1|8547|8546.1|8546.9|8546|4
1652165160000|2022-05-10 06:46:00|8547.3|8545.8|8546.7|8545.8|8547.3|8546|8546.6|8545.6|24
1652165170000|2022-05-10 06:46:10|8546.8|8545.9|8547.6|8546.1|8547.9|8546.6|8546.7|8545.5|18
1652165180000|2022-05-10 06:46:20|8547.2|8546.3|8548.2|8546.7|8548.2|8546.9|8546.9|8545.8|19
1652165190000|2022-05-10 06:46:30|8547.9|8547|8548.8|8547.3|8548.8|8547.3|8547.8|8546.8|19
1652165200000|2022-05-10 06:46:40|8548.9|8547.4|8548.8|8547.9|8549.1|8548|8548.4|8547.1|22
1652165210000|2022-05-10 06:46:50|8549.1|8547.6|8549|8547.5|8549.3|8548.1|8548.7|8547.3|24
1652165220000|2022-05-10 06:47:00|8549.1|8547.6|8549.1|8547.6|8549.3|8547.9|8548.7|8547.5|22
1652165230000|2022-05-10 06:47:10|8549|8547.5|8549.2|8547.7|8549.3|8547.9|8548.6|8547.5|20
1652165240000|2022-05-10 06:47:20|8549.4|8547.9|8550|8548.5|8550|8548.5|8549.4|8547.9|20
1652165250000|2022-05-10 06:47:30|8550.1|8548.6|8550.5|8549|8550.6|8549.4|8550.1|8548.6|10
1652165260000|2022-05-10 06:47:40|8550.7|8549.2|8550.7|8549.2|8550.8|8549.5|8550.4|8549.1|8
1652165270000|2022-05-10 06:47:50|8550.8|8549.3|8550.4|8548.9|8550.8|8549.3|8549.9|8548.7|16
1652165280000|2022-05-10 06:48:00|8550.3|8548.8|8550.1|8548.6|8550.4|8549.1|8549.9|8548.5|17
1652165290000|2022-05-10 06:48:10|8550|8548.5|8549.7|8548.2|8550.1|8548.9|8549.5|8548.2|21
1652165300000|2022-05-10 06:48:20|8549.8|8548.3|8550.2|8548.7|8550.2|8548.9|8549.6|8548.2|8
1652165310000|2022-05-10 06:48:30|8549.8|8548.9|8549.5|8548.6|8550|8548.9|8549.4|8548.2|14
1652165320000|2022-05-10 06:48:40|8549.4|8548.5|8549.8|8548.3|8550.2|8548.7|8549.4|8548.3|12
1652165330000|2022-05-10 06:48:50|8549.9|8548.4|8549.5|8548.6|8549.9|8548.6|8549.4|8548.3|5
1652165340000|2022-05-10 06:49:00|8549.4|8548.5|8549.4|8548.5|8549.5|8548.6|8549.4|8548.5|9
1652165350000|2022-05-10 06:49:10|8549.5|8548.6|8549|8548.1|8549.7|8548.6|8549|8547.8|21
1652165360000|2022-05-10 06:49:20|8549.1|8548.2|8549|8548.1|8549.5|8548.4|8549|8547.7|15
1652165370000|2022-05-10 06:49:30|8549.1|8548.2|8549|8548.1|8549.3|8548.2|8548.9|8547.7|13
1652165380000|2022-05-10 06:49:40|8549.4|8547.9|8548.3|8546.8|8549.4|8547.9|8548|8546.7|31
1652165390000|2022-05-10 06:49:50|8548.2|8546.7|8548|8546.5|8548.3|8546.8|8547.9|8546.4|9
1652165400000|2022-05-10 06:50:00|8547.9|8546.4|8548.4|8546.9|8548.4|8546.9|8547.7|8546.3|18
1652165410000|2022-05-10 06:50:10|8548.3|8546.8|8548.2|8546.7|8548.4|8547.2|8547.9|8546.7|13
1652165420000|2022-05-10 06:50:20|8548.1|8546.6|8549|8547.5|8549|8547.5|8547.6|8546.4|24
1652165430000|2022-05-10 06:50:30|8548.9|8547.4|8548.8|8547.3|8549|8547.5|8548.6|8547.1|7
1652165440000|2022-05-10 06:50:40|8548.9|8547.4|8549.1|8547.6|8549.1|8547.9|8548.5|8547.4|11
1652165450000|2022-05-10 06:50:50|8549|8547.5|8549.2|8547.7|8549.4|8547.9|8548.8|8547.5|14
1652165460000|2022-05-10 06:51:00|8549.3|8547.8|8548.6|8547.7|8549.3|8547.8|8548.5|8547.2|18
1652165470000|2022-05-10 06:51:10|8548.5|8547.6|8548.8|8547.3|8548.9|8547.7|8548.4|8547.2|17
1652165480000|2022-05-10 06:51:20|8548.4|8547.5|8548.7|8547.2|8548.8|8547.5|8548.3|8547.2|6
1652165490000|2022-05-10 06:51:30|8548.8|8547.3|8548.6|8547.7|8549.1|8548|8548.4|8547.1|24
1652165500000|2022-05-10 06:51:40|8549|8547.5|8549.1|8547.6|8549.1|8547.8|8548.6|8547.4|12
1652165510000|2022-05-10 06:51:50|8549|8547.5|8548.6|8547.7|8549.1|8547.7|8548.5|8547.3|18
1652165520000|2022-05-10 06:52:00|8548.9|8547.4|8548.9|8547.4|8549|8547.5|8548.8|8547.3|7
1652165530000|2022-05-10 06:52:10|8549.1|8547.6|8549.1|8547.6|8549.1|8547.6|8548.2|8547|28
1652165540000|2022-05-10 06:52:20|8549.3|8547.8|8549.8|8548.3|8550|8548.6|8549|8547.8|14
1652165550000|2022-05-10 06:52:30|8549.9|8548.4|8550|8548.5|8550.2|8548.9|8549.3|8548.1|19
1652165560000|2022-05-10 06:52:40|8550.1|8548.6|8550.1|8548.6|8550.2|8549|8549.7|8548.6|12
1652165570000|2022-05-10 06:52:50|8550|8548.5|8550.5|8549|8550.6|8549.1|8549.7|8548.3|26
1652165580000|2022-05-10 06:53:00|8550.4|8548.9|8550.2|8548.7|8550.5|8549|8550.2|8548.7|9
1652165590000|2022-05-10 06:53:10|8550.3|8548.8|8550.6|8549.1|8550.9|8549.4|8549.9|8548.8|36
1652165600000|2022-05-10 06:53:20|8550.7|8549.2|8550.9|8549.4|8550.9|8549.8|8550.4|8549.2|24
1652165610000|2022-05-10 06:53:30|8551.1|8549.6|8550.8|8549.3|8551.3|8549.8|8550.6|8549.2|24
1652165620000|2022-05-10 06:53:40|8550.7|8549.2|8551.3|8549.8|8551.3|8549.9|8550.7|8549.2|12
1652165630000|2022-05-10 06:53:50|8551.2|8549.7|8552.1|8550.6|8552.2|8550.8|8551|8549.7|18
1652165640000|2022-05-10 06:54:00|8552.2|8550.7|8551|8550.1|8552.2|8550.7|8550.9|8549.8|25
1652165650000|2022-05-10 06:54:10|8550.8|8549.9|8550.8|8549.9|8551.2|8549.9|8550.6|8549.5|14
1652165660000|2022-05-10 06:54:20|8550.9|8550|8552.4|8550.9|8552.4|8550.9|8550.9|8550|11
1652165670000|2022-05-10 06:54:30|8552.6|8551.1|8553.1|8551.6|8553.1|8551.9|8552|8550.8|23
1652165680000|2022-05-10 06:54:40|8553|8551.5|8553.3|8551.8|8553.4|8552|8552.6|8551.3|18
1652165690000|2022-05-10 06:54:50|8553.2|8551.7|8553.3|8551.8|8553.4|8551.9|8553.2|8551.7|10
1652165700000|2022-05-10 06:55:00|8553.4|8551.9|8554.7|8553.2|8554.8|8553.3|8553.1|8551.9|36
1652165710000|2022-05-10 06:55:10|8554.6|8553.1|8554.2|8552.7|8554.6|8553.5|8553.9|8552.6|26
1652165720000|2022-05-10 06:55:20|8554.1|8552.6|8553.7|8552.8|8554.1|8553|8553.6|8552.5|20
1652165730000|2022-05-10 06:55:30|8553.6|8552.7|8553.1|8552.2|8553.8|8552.8|8553|8552.1|20
1652165740000|2022-05-10 06:55:40|8553.2|8552.3|8553.7|8552.2|8553.8|8552.7|8552.6|8551.7|27
1652165750000|2022-05-10 06:55:50|8553.5|8552|8553.7|8552.2|8553.9|8552.6|8553|8551.9|19
1652165760000|2022-05-10 06:56:00|8553.5|8552|8553.1|8552.2|8553.5|8552.2|8553.1|8551.6|27
1652165770000|2022-05-10 06:56:10|8553.3|8551.8|8553.7|8552.2|8553.9|8552.7|8553.2|8551.7|27
1652165780000|2022-05-10 06:56:20|8553.5|8552|8553.1|8551.6|8553.6|8552.1|8552.5|8551.4|20
1652165790000|2022-05-10 06:56:30|8552.9|8552|8552.6|8551.7|8553|8552|8552.4|8551.3|15
1652165800000|2022-05-10 06:56:40|8552.7|8551.8|8553.1|8551.6|8553.3|8552|8552.7|8551.2|12
1652165810000|2022-05-10 06:56:50|8553.2|8551.7|8553.7|8552.2|8553.7|8552.2|8552.9|8551.6|23
1652165820000|2022-05-10 06:57:00|8553.8|8552.3|8553|8551.5|8553.8|8552.3|8552.6|8551.4|23
1652165830000|2022-05-10 06:57:10|8552.7|8551.8|8553|8551.5|8553.1|8551.9|8552.5|8551.4|17
1652165840000|2022-05-10 06:57:20|8553.1|8551.6|8552.9|8551.4|8553.3|8551.9|8552.1|8550.8|32
1652165850000|2022-05-10 06:57:30|8552.8|8551.3|8553.8|8552.3|8554|8552.8|8552.8|8551.3|23
1652165860000|2022-05-10 06:57:40|8553.7|8552.2|8554|8552.5|8554|8552.6|8553|8552|23
1652165870000|2022-05-10 06:57:50|8553.9|8552.4|8554.2|8552.7|8554.4|8553|8553.5|8552.4|39
1652165880000|2022-05-10 06:58:00|8554.3|8552.8|8553.7|8552.8|8554.3|8552.9|8553.7|8552.5|19
1652165890000|2022-05-10 06:58:10|8554|8552.5|8553.3|8552.4|8554.2|8553.2|8553.2|8552.2|26
1652165900000|2022-05-10 06:58:20|8553.2|8552.3|8553.1|8552.2|8553.3|8552.4|8552.8|8551.9|21
1652165910000|2022-05-10 06:58:30|8553|8552.1|8553.9|8552.4|8554|8552.7|8552.8|8551.8|26
1652165920000|2022-05-10 06:58:40|8554|8552.5|8553.7|8552.8|8554.1|8552.9|8553.5|8552.3|19
1652165930000|2022-05-10 06:58:50|8553.8|8552.9|8552.7|8551.8|8554.1|8552.9|8552.6|8551.5|25
1652165940000|2022-05-10 06:59:00|8552.8|8551.9|8552.5|8551.6|8553|8551.9|8552.4|8551.3|19
1652165950000|2022-05-10 06:59:10|8552.6|8551.7|8552.7|8551.2|8553.2|8551.9|8552.4|8551.2|17
1652165960000|2022-05-10 06:59:20|8552.8|8551.3|8553|8552.1|8553.2|8552.1|8552.5|8551.3|23
1652165970000|2022-05-10 06:59:30|8553.2|8552.3|8553.4|8551.9|8553.5|8552.3|8553.2|8551.8|25
1652165980000|2022-05-10 06:59:40|8553.5|8552|8554.4|8552.9|8554.4|8552.9|8553.3|8552|24
1652165990000|2022-05-10 06:59:50|8554.3|8552.8|8554|8553.1|8554.6|8553.4|8553.9|8552.8|23
1652166000000|2022-05-10 07:00:00|8554.3|8552.8|8554.8|8553.3|8555.5|8554.3|8554.1|8552.8|45
1652166010000|2022-05-10 07:00:10|8554.7|8553.2|8554.5|8553|8554.9|8553.4|8553.3|8552|46
1652166020000|2022-05-10 07:00:20|8554.4|8552.9|8554|8553.1|8554.5|8553.1|8553.2|8552.3|37
1652166030000|2022-05-10 07:00:30|8553.9|8553|8554.3|8552.8|8554.9|8553.7|8553.8|8552.5|36
1652166040000|2022-05-10 07:00:40|8554.2|8552.7|8554.7|8553.8|8555|8553.8|8553.9|8552.7|30
1652166050000|2022-05-10 07:00:50|8554.6|8553.7|8554.2|8553.3|8554.7|8553.8|8553.7|8552.7|30
1652166060000|2022-05-10 07:01:00|8554.1|8553.2|8553.4|8551.9|8554.4|8553.2|8553.2|8551.8|24
1652166070000|2022-05-10 07:01:10|8553.3|8551.8|8552.8|8551.9|8553.3|8552.1|8552.5|8551.2|30
1652166080000|2022-05-10 07:01:20|8552.9|8552|8553.5|8552.6|8553.7|8552.6|8552.6|8551.6|29
1652166090000|2022-05-10 07:01:30|8554|8552.5|8553|8551.5|8554|8552.5|8552.8|8551.5|14
1652166100000|2022-05-10 07:01:40|8553.1|8551.6|8553.1|8552.2|8553.7|8552.3|8552.7|8551.4|27
1652166110000|2022-05-10 07:01:50|8553.2|8552.3|8554.1|8552.6|8554.1|8552.9|8553.1|8551.9|34
1652166120000|2022-05-10 07:02:00|8554|8552.5|8553.3|8552.4|8554|8552.6|8553.1|8552|33
1652166130000|2022-05-10 07:02:10|8553.2|8552.3|8553.4|8551.9|8553.5|8552.3|8553|8551.9|12
1652166140000|2022-05-10 07:02:20|8553.5|8552|8553.2|8551.7|8553.5|8552.3|8552.7|8551.5|29
1652166150000|2022-05-10 07:02:30|8553.3|8551.8|8553.4|8551.9|8553.5|8552|8553.3|8551.8|20
1652166160000|2022-05-10 07:02:40|8553.5|8552|8554.2|8552.7|8554.4|8553.1|8553.5|8552|21
1652166170000|2022-05-10 07:02:50|8554|8553.1|8554.7|8553.2|8554.8|8553.3|8553.8|8552.4|24
1652166180000|2022-05-10 07:03:00|8554.6|8553.7|8555.2|8553.7|8555.4|8554.1|8554.5|8553.1|36
1652166190000|2022-05-10 07:03:10|8554.8|8553.9|8555.3|8554.4|8555.6|8554.4|8554.8|8553.6|23
1652166200000|2022-05-10 07:03:20|8555.2|8554.3|8555.3|8554.4|8555.6|8554.5|8555.1|8554.1|16
1652166210000|2022-05-10 07:03:30|8555.2|8554.3|8555.3|8554.4|8555.8|8554.4|8554.9|8553.8|28
1652166220000|2022-05-10 07:03:40|8555.2|8554.3|8554|8553.1|8555.9|8554.6|8554|8552.9|32
1652166230000|2022-05-10 07:03:50|8553.9|8553|8555.1|8553.6|8555.1|8554|8553.9|8552.7|32
1652166240000|2022-05-10 07:04:00|8555|8553.5|8555.4|8553.9|8556.1|8554.6|8555|8553.5|45
1652166250000|2022-05-10 07:04:10|8555.5|8554|8555.8|8554.3|8555.8|8554.3|8555|8553.7|23
1652166260000|2022-05-10 07:04:20|8555.7|8554.2|8555.5|8554.6|8556|8554.8|8555.5|8554.2|28
1652166270000|2022-05-10 07:04:30|8555.8|8554.3|8555.7|8554.8|8556.2|8554.9|8555|8553.8|33
1652166280000|2022-05-10 07:04:40|8556|8554.5|8556.3|8554.8|8556.3|8555.1|8555.6|8554.2|23
1652166290000|2022-05-10 07:04:50|8556.2|8554.7|8555.8|8554.3|8556.2|8554.7|8555.4|8554.1|29
1652166300000|2022-05-10 07:05:00|8555.7|8554.2|8555.5|8554|8556.9|8555.5|8555.4|8553.9|36
1652166310000|2022-05-10 07:05:10|8555.6|8554.1|8555.5|8554|8556.2|8555.3|8555|8553.8|42
1652166320000|2022-05-10 07:05:20|8555.6|8554.7|8555.6|8554.7|8556.2|8554.8|8555.5|8554.1|33
1652166330000|2022-05-10 07:05:30|8555.9|8554.4|8555.3|8554.4|8556.1|8554.8|8555.1|8553.9|31
1652166340000|2022-05-10 07:05:40|8555.6|8554.1|8555.4|8554.5|8555.7|8554.6|8555.1|8554|25
1652166350000|2022-05-10 07:05:50|8555.3|8554.4|8556.2|8554.7|8556.9|8555.7|8555.1|8554|26
1652166360000|2022-05-10 07:06:00|8555.9|8555|8555.8|8554.3|8556.2|8555.1|8555.5|8554.2|26
1652166370000|2022-05-10 07:06:10|8555.6|8554.7|8556.7|8555.2|8556.7|8555.5|8555.6|8554.5|30
1652166380000|2022-05-10 07:06:20|8556.3|8555.4|8556.1|8555.2|8556.8|8555.4|8556|8554.5|25
1652166390000|2022-05-10 07:06:30|8556.2|8555.3|8556.3|8555.4|8556.7|8555.6|8555.9|8554.6|18
1652166400000|2022-05-10 07:06:40|8556.2|8555.3|8557|8555.5|8557|8555.8|8556.2|8555|24
1652166410000|2022-05-10 07:06:50|8556.7|8555.8|8557.1|8555.6|8557.2|8556|8556.6|8555.3|33
1652166420000|2022-05-10 07:07:00|8556.9|8555.4|8557.4|8555.9|8557.5|8556.2|8556.4|8555.4|26
1652166430000|2022-05-10 07:07:10|8557.3|8555.8|8557|8555.5|8557.5|8556.2|8556.7|8555.4|20
1652166440000|2022-05-10 07:07:20|8556.9|8555.4|8556.5|8555|8557.2|8556.1|8556.2|8554.8|29
1652166450000|2022-05-10 07:07:30|8556.4|8554.9|8556.1|8554.6|8556.9|8555.6|8556|8554.6|28
1652166460000|2022-05-10 07:07:40|8556.2|8554.7|8556.8|8555.9|8557.2|8556|8556|8554.7|30
1652166470000|2022-05-10 07:07:50|8556.9|8556|8557|8556.1|8557.4|8556.1|8556.6|8555.4|26
1652166480000|2022-05-10 07:08:00|8557.3|8555.8|8557.2|8555.7|8557.3|8555.8|8556.6|8555.2|31
1652166490000|2022-05-10 07:08:10|8557.3|8555.8|8557.3|8555.8|8557.5|8556|8557.1|8555.6|20
1652166500000|2022-05-10 07:08:20|8557.4|8555.9|8557.3|8555.8|8557.4|8555.9|8556.7|8555.2|23
1652166510000|2022-05-10 07:08:30|8557.4|8555.9|8558.4|8556.9|8558.7|8557.3|8557.4|8555.9|30
1652166520000|2022-05-10 07:08:40|8558.5|8557|8558.4|8556.9|8558.9|8557.4|8558.3|8556.8|23
1652166530000|2022-05-10 07:08:50|8558.5|8557|8558.2|8556.7|8558.7|8557.2|8557.6|8556.3|31
1652166540000|2022-05-10 07:09:00|8558.1|8556.6|8557.5|8556|8558.1|8556.6|8557.2|8555.9|27
1652166550000|2022-05-10 07:09:10|8557.6|8556.1|8557.7|8556.2|8557.8|8556.3|8557.3|8555.8|20
1652166560000|2022-05-10 07:09:20|8557.8|8556.3|8557.8|8556.3|8558|8556.5|8557.5|8556|24
1652166570000|2022-05-10 07:09:30|8557.9|8556.4|8557.9|8556.4|8558.2|8556.7|8557.4|8556.2|23
1652166580000|2022-05-10 07:09:40|8558|8556.5|8558.6|8557.1|8558.6|8557.3|8557.7|8556.5|21
1652166590000|2022-05-10 07:09:50|8558.9|8557.7|8559.1|8557.6|8559.3|8558|8558.5|8557.3|33
1652166600000|2022-05-10 07:10:00|8559|8557.5|8560|8558.5|8560|8558.5|8558.9|8557.5|38
1652166610000|2022-05-10 07:10:10|8559.7|8558.8|8560.4|8558.9|8560.7|8559.2|8559.7|8558.5|38
1652166620000|2022-05-10 07:10:20|8560.5|8559|8560.9|8559.4|8561|8559.8|8560.5|8559|16
1652166630000|2022-05-10 07:10:30|8561|8559.5|8560.4|8558.9|8561|8559.5|8560|8558.8|28
1652166640000|2022-05-10 07:10:40|8560.3|8558.8|8559.8|8558.3|8560.4|8559.2|8559.5|8558.2|34
1652166650000|2022-05-10 07:10:50|8559.5|8558.6|8559.8|8558.9|8560.1|8558.9|8559.4|8558.1|23
1652166660000|2022-05-10 07:11:00|8560.1|8558.6|8560.3|8558.8|8560.3|8559.1|8559.9|8558.5|25
1652166670000|2022-05-10 07:11:10|8560|8559.1|8560.7|8559.2|8560.7|8559.5|8559.8|8558.8|25
1652166680000|2022-05-10 07:11:20|8560.8|8559.3|8561.2|8559.7|8561.3|8560.1|8560.8|8559.3|26
1652166690000|2022-05-10 07:11:30|8561.1|8559.6|8562.2|8560.7|8562.2|8561.1|8561|8559.5|24
1652166700000|2022-05-10 07:11:40|8562.3|8560.8|8561.9|8560.4|8562.3|8560.8|8561.1|8560.1|29
1652166710000|2022-05-10 07:11:50|8561.8|8560.3|8562.7|8561.2|8563.1|8561.8|8561.8|8560.3|31
1652166720000|2022-05-10 07:12:00|8562.8|8561.3|8562.7|8561.2|8563|8561.6|8562.5|8561|22
1652166730000|2022-05-10 07:12:10|8562.8|8561.3|8561.9|8560.4|8562.8|8561.8|8561.6|8560.4|36
1652166740000|2022-05-10 07:12:20|8562|8560.5|8562.4|8561.5|8562.4|8561.5|8561.8|8560.4|19
1652166750000|2022-05-10 07:12:30|8562.7|8561.2|8561.6|8560.7|8562.7|8561.4|8561.5|8560.6|20
1652166760000|2022-05-10 07:12:40|8561.5|8560.6|8561.9|8560.4|8561.9|8560.6|8561.2|8560|19
1652166770000|2022-05-10 07:12:50|8562|8560.5|8561.9|8560.4|8562.1|8560.8|8561.4|8560.1|20
1652166780000|2022-05-10 07:13:00|8562|8561.1|8562.5|8561.6|8562.6|8561.6|8561.8|8560.6|19
1652166790000|2022-05-10 07:13:10|8562.6|8561.7|8563.1|8562.2|8563.1|8562.2|8562.6|8561.4|21
1652166800000|2022-05-10 07:13:20|8563|8562.1|8563.8|8562.3|8563.9|8562.8|8563|8561.9|25
1652166810000|2022-05-10 07:13:30|8563.9|8562.4|8564.2|8562.7|8564.3|8563|8563.6|8562.3|23
1652166820000|2022-05-10 07:13:40|8564.3|8562.8|8563.9|8562.4|8564.3|8563|8563.5|8562.4|25
1652166830000|2022-05-10 07:13:50|8564|8562.5|8563.7|8562.8|8564.2|8562.9|8563.7|8562.3|22
1652166840000|2022-05-10 07:14:00|8564.1|8562.6|8564.6|8563.7|8564.6|8563.7|8563.9|8562.6|16
1652166850000|2022-05-10 07:14:10|8565|8563.5|8564.9|8564|8565.4|8564.2|8564.4|8563.3|28
1652166860000|2022-05-10 07:14:20|8565.2|8563.7|8564.5|8563|8565.4|8564.3|8564.4|8563|37
1652166870000|2022-05-10 07:14:30|8564.2|8563.3|8565.3|8563.8|8565.3|8563.8|8564.1|8562.9|29
1652166880000|2022-05-10 07:14:40|8565.2|8563.7|8564.9|8563.4|8565.5|8564.2|8564.6|8563.4|29
1652166890000|2022-05-10 07:14:50|8564.6|8563.7|8564.6|8563.7|8565.3|8564|8564.5|8563.3|32
1652166900000|2022-05-10 07:15:00|8565|8563.5|8564.6|8563.1|8565.3|8564.1|8564.5|8563|35
1652166910000|2022-05-10 07:15:10|8564.5|8563|8564.1|8562.6|8565.1|8563.8|8563.5|8562.4|32
1652166920000|2022-05-10 07:15:20|8564|8562.5|8565.1|8563.6|8565.1|8563.6|8564|8562.5|30
1652166930000|2022-05-10 07:15:30|8564.8|8563.9|8564.6|8563.7|8565.1|8563.9|8564.5|8563.3|18
1652166940000|2022-05-10 07:15:40|8564.5|8563.6|8565|8563.5|8565.4|8564.1|8564.4|8563.3|39
1652166950000|2022-05-10 07:15:50|8565.1|8563.6|8565.1|8563.6|8565.2|8563.9|8564.5|8563.2|20
1652166960000|2022-05-10 07:16:00|8564.9|8564|8565.4|8563.9|8565.4|8564.1|8564.7|8563.5|26
1652166970000|2022-05-10 07:16:10|8565.1|8564.2|8565.5|8564|8565.5|8564.2|8565|8563.6|18
1652166980000|2022-05-10 07:16:20|8565.6|8564.1|8565.5|8564.6|8566.4|8565.2|8565.4|8564|29
1652166990000|2022-05-10 07:16:30|8565.6|8564.7|8565.8|8564.3|8565.9|8564.7|8565.3|8564.1|30
1652167000000|2022-05-10 07:16:40|8565.9|8564.4|8566.4|8564.9|8566.5|8565.2|8565|8563.8|30
1652167010000|2022-05-10 07:16:50|8566.5|8565|8566.3|8565.4|8566.6|8565.4|8566.1|8564.8|20
1652167020000|2022-05-10 07:17:00|8566.5|8565|8566.3|8564.8|8566.7|8565.4|8565.9|8564.7|28
1652167030000|2022-05-10 07:17:10|8565.7|8564.5|8566|8564.5|8566.1|8564.7|8565.3|8564.1|22
1652167040000|2022-05-10 07:17:20|8565.9|8564.4|8565.8|8564.3|8566.1|8564.6|8565.5|8564.2|18
1652167050000|2022-05-10 07:17:30|8565.6|8564.7|8566.1|8564.6|8566.1|8565.1|8565.5|8564.3|15
1652167060000|2022-05-10 07:17:40|8565.9|8565|8565.7|8564.8|8566.3|8565.2|8565.7|8564.8|6
1652167070000|2022-05-10 07:17:50|8565.8|8564.9|8565.8|8564.9|8566.2|8565|8565.8|8564.6|17
1652167080000|2022-05-10 07:18:00|8565.7|8564.8|8565.9|8565|8566.3|8565.1|8565.6|8564.5|24
1652167090000|2022-05-10 07:18:10|8566|8565.1|8565.5|8564|8566.7|8565.4|8565|8563.8|31
1652167100000|2022-05-10 07:18:20|8565.6|8564.1|8565.3|8563.8|8565.7|8564.3|8564.9|8563.7|23
1652167110000|2022-05-10 07:18:30|8565.4|8563.9|8565.3|8563.8|8565.5|8564.5|8565|8563.7|24
1652167120000|2022-05-10 07:18:40|8565.2|8563.7|8564.7|8563.2|8565.2|8563.9|8564.2|8563|27
1652167130000|2022-05-10 07:18:50|8564.6|8563.1|8565|8563.5|8565.2|8564.1|8564.1|8562.6|26
1652167140000|2022-05-10 07:19:00|8565.1|8563.6|8565|8563.5|8565.4|8564.2|8564.6|8563.4|23
1652167150000|2022-05-10 07:19:10|8565.1|8563.6|8565.4|8564.5|8565.7|8564.5|8564.5|8563.3|32
1652167160000|2022-05-10 07:19:20|8565.3|8564.4|8565.4|8563.9|8565.9|8564.7|8565|8563.8|30
1652167170000|2022-05-10 07:19:30|8565.5|8564|8566.2|8564.7|8566.5|8565.2|8565.4|8563.9|28
1652167180000|2022-05-10 07:19:40|8566.3|8564.8|8566|8564.5|8566.3|8564.9|8565.5|8564.2|23
1652167190000|2022-05-10 07:19:50|8565.9|8564.4|8565.6|8564.7|8566.2|8565|8565.3|8564.2|27
1652167200000|2022-05-10 07:20:00|8565.5|8564.6|8566.4|8564.9|8566.6|8565.6|8565.5|8564.5|42
1652167210000|2022-05-10 07:20:10|8566.1|8565.2|8566|8565.1|8566.9|8565.5|8566|8564.9|28
1652167220000|2022-05-10 07:20:20|8566.3|8564.8|8566.4|8564.9|8566.5|8565.4|8566|8564.6|22
1652167230000|2022-05-10 07:20:30|8566.3|8564.8|8566.1|8564.6|8566.5|8565.2|8566|8564.6|27
1652167240000|2022-05-10 07:20:40|8565.9|8565|8565.7|8564.2|8566.4|8565.1|8565.3|8564.1|18
1652167250000|2022-05-10 07:20:50|8565.6|8564.1|8565.4|8563.9|8565.8|8564.3|8565.4|8563.9|19
1652167260000|2022-05-10 07:21:00|8565.3|8563.8|8565.1|8564.2|8565.5|8564.2|8564.5|8563.2|32
1652167270000|2022-05-10 07:21:10|8565.2|8564.3|8566.1|8564.6|8566.1|8565|8565.2|8564.2|21
1652167280000|2022-05-10 07:21:20|8566.2|8564.7|8566.3|8564.8|8566.4|8565.3|8566|8564.7|16
1652167290000|2022-05-10 07:21:30|8566.2|8564.7|8565.4|8564.5|8566.5|8565|8565.3|8564.3|17
1652167300000|2022-05-10 07:21:40|8565.3|8564.4|8565.7|8564.2|8565.8|8564.5|8565.3|8564|12
1652167310000|2022-05-10 07:21:50|8565.8|8564.3|8565.8|8564.9|8566.1|8564.9|8565.6|8564.2|20
1652167320000|2022-05-10 07:22:00|8565.9|8565|8565.8|8564.3|8565.9|8565|8565.2|8564|24
1652167330000|2022-05-10 07:22:10|8565.7|8564.2|8565.3|8563.8|8565.8|8564.3|8565|8563.8|17
1652167340000|2022-05-10 07:22:20|8564.9|8564|8564.7|8563.2|8565.2|8564|8564.2|8563|29
1652167350000|2022-05-10 07:22:30|8564.6|8563.1|8565.1|8564.2|8565.1|8564.2|8564.2|8563.1|17
1652167360000|2022-05-10 07:22:40|8565.2|8564.3|8565.2|8564.3|8565.4|8564.3|8564.8|8563.8|21
1652167370000|2022-05-10 07:22:50|8565.1|8564.2|8565.1|8564.2|8565.6|8564.4|8565|8563.8|29
1652167380000|2022-05-10 07:23:00|8565.4|8563.9|8565.6|8564.1|8565.8|8564.5|8565.2|8563.9|19
1652167390000|2022-05-10 07:23:10|8565.7|8564.2|8564.9|8564|8565.7|8564.5|8564.9|8563.6|16
1652167400000|2022-05-10 07:23:20|8565|8564.1|8565.4|8563.9|8565.4|8564.2|8564.9|8563.7|14
1652167410000|2022-05-10 07:23:30|8565|8564.1|8565.2|8563.7|8565.3|8564.1|8564.4|8563.4|37
1652167420000|2022-05-10 07:23:40|8565.1|8563.6|8565.1|8563.6|8565.8|8564.7|8564.8|8563.5|21
1652167430000|2022-05-10 07:23:50|8565|8563.5|8564.3|8562.8|8565.1|8563.9|8564|8562.8|18
1652167440000|2022-05-10 07:24:00|8564|8563.1|8564.2|8563.3|8564.5|8563.3|8563.6|8562.5|40
1652167450000|2022-05-10 07:24:10|8564.4|8563.5|8564.1|8562.6|8564.4|8563.5|8563.8|8562.6|30
1652167460000|2022-05-10 07:24:20|8564.2|8562.7|8564|8563.1|8564.5|8563.2|8563.9|8562.5|26
1652167470000|2022-05-10 07:24:30|8564.3|8562.8|8564.8|8563.3|8564.9|8563.6|8564.1|8562.7|27
1652167480000|2022-05-10 07:24:40|8564.9|8563.4|8564.8|8563.3|8564.9|8563.6|8564.5|8563.1|15
1652167490000|2022-05-10 07:24:50|8564.7|8563.2|8565|8563.5|8565.1|8563.9|8564.4|8563.1|14
1652167500000|2022-05-10 07:25:00|8564.9|8563.4|8565|8564.1|8565.5|8564.1|8564.6|8563.2|29
1652167510000|2022-05-10 07:25:10|8565.1|8564.2|8565|8564.1|8565.7|8564.4|8565|8563.8|26
1652167520000|2022-05-10 07:25:20|8565.2|8564.3|8565.5|8564.6|8565.5|8564.6|8564.9|8563.7|13
1652167530000|2022-05-10 07:25:30|8565.9|8564.4|8565.8|8564.3|8566|8564.8|8565.3|8564.1|22
1652167540000|2022-05-10 07:25:40|8565.9|8564.4|8565.4|8564.5|8566.2|8565|8565.4|8564.3|25
1652167550000|2022-05-10 07:25:50|8565.7|8564.2|8565.6|8564.1|8565.9|8564.7|8564.9|8563.4|33
1652167560000|2022-05-10 07:26:00|8565.5|8564|8565|8564.1|8565.6|8564.4|8564.9|8563.6|20
1652167570000|2022-05-10 07:26:10|8565.1|8564.2|8565.5|8564|8565.8|8564.5|8565|8564|19
1652167580000|2022-05-10 07:26:20|8565|8564.1|8565.4|8563.9|8565.8|8564.6|8565|8563.7|24
1652167590000|2022-05-10 07:26:30|8565.3|8563.8|8565.2|8564.3|8565.4|8564.3|8565.1|8563.6|13
1652167600000|2022-05-10 07:26:40|8565.1|8564.2|8565.3|8563.8|8565.6|8564.3|8565.1|8563.7|18
1652167610000|2022-05-10 07:26:50|8565.2|8563.7|8565.8|8564.9|8566|8564.9|8565.1|8563.7|19
1652167620000|2022-05-10 07:27:00|8566.1|8564.6|8566.4|8564.9|8566.6|8565.3|8565.9|8564.4|37
1652167630000|2022-05-10 07:27:10|8566.3|8564.8|8566.4|8564.9|8566.7|8565.5|8565.8|8564.4|35
1652167640000|2022-05-10 07:27:20|8566.5|8565|8566.6|8565.1|8566.7|8565.3|8566.2|8564.9|21
1652167650000|2022-05-10 07:27:30|8566.5|8565|8566.9|8565.4|8567.1|8565.8|8566.2|8564.9|29
1652167660000|2022-05-10 07:27:40|8566.7|8565.2|8567|8565.5|8567.1|8565.9|8566.6|8565.1|27
1652167670000|2022-05-10 07:27:50|8566.9|8565.4|8566.4|8564.9|8567.1|8565.9|8566.4|8564.9|26
1652167680000|2022-05-10 07:28:00|8566.1|8565.2|8565.8|8564.3|8566.3|8565.2|8565.6|8564.3|25
1652167690000|2022-05-10 07:28:10|8565.9|8564.4|8566|8564.5|8566.3|8565.1|8565.7|8564.3|22
1652167700000|2022-05-10 07:28:20|8566.1|8564.6|8566.1|8564.6|8566.2|8565|8565.6|8564.4|24
1652167710000|2022-05-10 07:28:30|8565.8|8564.9|8566|8564.5|8566|8564.9|8565.5|8564.2|18
1652167720000|2022-05-10 07:28:40|8565.7|8564.8|8566|8564.5|8566|8564.8|8565.7|8564.4|3
1652167730000|2022-05-10 07:28:50|8566.3|8565.1|8566.9|8565.4|8566.9|8565.8|8566.3|8564.8|20
1652167740000|2022-05-10 07:29:00|8566.7|8565.2|8565.6|8564.7|8566.7|8565.2|8565.6|8564.7|17
1652167750000|2022-05-10 07:29:10|8565.5|8564.6|8565.5|8564|8565.6|8564.6|8565.1|8563.8|18
1652167760000|2022-05-10 07:29:20|8565.6|8564.1|8564.6|8563.7|8565.9|8564.5|8564.6|8563.5|27
1652167770000|2022-05-10 07:29:30|8564.9|8563.4|8565.4|8563.9|8565.5|8564.2|8564.4|8563.1|33
1652167780000|2022-05-10 07:29:40|8565.3|8563.8|8564.5|8563|8565.4|8563.9|8564.4|8562.9|19
1652167790000|2022-05-10 07:29:50|8564.4|8562.9|8564.3|8562.8|8564.6|8563.3|8563.8|8562.6|30
1652167800000|2022-05-10 07:30:00|8564.4|8562.9|8565.1|8563.6|8565.1|8563.8|8564.4|8562.9|32
1652167810000|2022-05-10 07:30:10|8564.8|8563.9|8565.3|8563.8|8565.5|8564|8564.6|8563.4|21
1652167820000|2022-05-10 07:30:20|8565.2|8563.7|8565.8|8564.3|8565.8|8564.4|8565.2|8563.7|24
1652167830000|2022-05-10 07:30:30|8565.7|8564.2|8565.9|8564.4|8566|8564.6|8565.5|8564.2|13
1652167840000|2022-05-10 07:30:40|8566|8564.5|8565.6|8564.1|8566|8564.7|8565.4|8564.1|19
1652167850000|2022-05-10 07:30:50|8565.5|8564|8564.8|8563.3|8565.7|8564.5|8564.3|8563.2|25
1652167860000|2022-05-10 07:31:00|8564.7|8563.2|8564.2|8563.3|8564.8|8563.5|8564.1|8563|19
1652167870000|2022-05-10 07:31:10|8564.4|8563.5|8565.4|8563.9|8565.6|8564.1|8564.4|8563.5|19
1652167880000|2022-05-10 07:31:20|8565.2|8563.7|8564.8|8563.3|8565.4|8564.1|8564.7|8563.2|26
1652167890000|2022-05-10 07:31:30|8564.7|8563.2|8564.6|8563.1|8564.9|8563.4|8564.3|8562.8|24
1652167900000|2022-05-10 07:31:40|8564.7|8563.2|8565.4|8563.9|8565.4|8564.1|8564.4|8563|27
1652167910000|2022-05-10 07:31:50|8565.3|8563.8|8566|8564.5|8566|8564.5|8564.9|8563.7|26
1652167920000|2022-05-10 07:32:00|8565.8|8564.3|8566.1|8564.6|8566.2|8564.9|8565.5|8564|31
1652167930000|2022-05-10 07:32:10|8566|8564.5|8565.8|8564.3|8566.6|8565.1|8565.5|8564.2|26
1652167940000|2022-05-10 07:32:20|8565.5|8564.6|8565.4|8563.9|8566|8564.6|8565.2|8563.8|21
1652167950000|2022-05-10 07:32:30|8565.3|8563.8|8565.5|8564|8565.8|8564.5|8565.1|8563.8|22
1652167960000|2022-05-10 07:32:40|8565.6|8564.1|8565.4|8563.9|8565.6|8564.2|8564.8|8563.7|24
1652167970000|2022-05-10 07:32:50|8565.5|8564|8566.5|8565|8566.5|8565|8565.4|8563.9|21
1652167980000|2022-05-10 07:33:00|8566.4|8564.9|8566.5|8565|8566.7|8565.4|8566.3|8564.8|14
1652167990000|2022-05-10 07:33:10|8566.6|8565.1|8566.3|8564.8|8566.6|8565.4|8565.9|8564.6|19
1652168000000|2022-05-10 07:33:20|8566.2|8565.3|8566.5|8565|8567.1|8565.6|8565.9|8564.7|27
1652168010000|2022-05-10 07:33:30|8566.6|8565.1|8565.6|8564.7|8566.6|8565.1|8565.6|8564.6|15
1652168020000|2022-05-10 07:33:40|8565.9|8564.4|8566.5|8565|8566.5|8565.1|8565.8|8564.3|10
1652168030000|2022-05-10 07:33:50|8566.2|8565.3|8567.4|8565.9|8567.5|8566|8566.1|8564.9|29
1652168040000|2022-05-10 07:34:00|8567.3|8565.8|8567.7|8566.2|8567.9|8566.4|8567.2|8565.7|17
1652168050000|2022-05-10 07:34:10|8567.8|8566.3|8568.8|8567.3|8569|8567.6|8567.5|8566.3|23
1652168060000|2022-05-10 07:34:20|8568.9|8567.4|8569|8567.5|8569.2|8567.7|8568.9|8567.4|18
1652168070000|2022-05-10 07:34:30|8568.9|8567.4|8569.1|8567.6|8569.3|8567.8|8568.9|8567.4|16
1652168080000|2022-05-10 07:34:40|8569.2|8567.7|8569.4|8567.9|8569.7|8568.2|8569.1|8567.7|16
1652168090000|2022-05-10 07:34:50|8569.3|8567.8|8569.6|8568.1|8569.6|8568.4|8569.1|8567.8|23
1652168100000|2022-05-10 07:35:00|8569.5|8568|8568.9|8567.4|8569.5|8568.1|8568.6|8567.3|33
1652168110000|2022-05-10 07:35:10|8568.8|8567.3|8568.7|8567.2|8569|8567.7|8568.4|8567.2|27
1652168120000|2022-05-10 07:35:20|8568.8|8567.3|8569.2|8567.7|8569.3|8568.1|8568.7|8567.3|29
1652168130000|2022-05-10 07:35:30|8569.3|8567.8|8568.9|8567.4|8569.5|8568|8568.5|8567.3|19
1652168140000|2022-05-10 07:35:40|8568.5|8567.6|8568.9|8567.4|8569.1|8567.7|8568.5|8567.2|20
1652168150000|2022-05-10 07:35:50|8568.8|8567.3|8568.7|8567.8|8569.1|8567.9|8568.5|8567.3|24
1652168160000|2022-05-10 07:36:00|8568.6|8567.7|8568.7|8567.2|8569.1|8567.7|8568.5|8567.2|27
1652168170000|2022-05-10 07:36:10|8568.8|8567.3|8569.1|8567.6|8569.1|8567.8|8568.4|8567.2|27
1652168180000|2022-05-10 07:36:20|8569|8567.5|8568.2|8566.7|8569.1|8567.7|8567.9|8566.7|29
1652168190000|2022-05-10 07:36:30|8568.4|8566.9|8568.1|8567.2|8568.5|8567.5|8568.1|8566.8|18
1652168200000|2022-05-10 07:36:40|8568.3|8567.4|8568.3|8566.8|8568.6|8567.4|8568|8566.7|24
1652168210000|2022-05-10 07:36:50|8568.5|8567|8568.7|8567.2|8568.9|8567.4|8568.3|8566.8|31
1652168220000|2022-05-10 07:37:00|8568.6|8567.1|8568.2|8566.7|8568.8|8567.5|8568|8566.6|28
1652168230000|2022-05-10 07:37:10|8568.3|8566.8|8568.4|8567.5|8568.8|8567.6|8568.2|8566.7|18
1652168240000|2022-05-10 07:37:20|8568.6|8567.1|8569.1|8567.6|8569.1|8567.6|8568.4|8566.9|28
1652168250000|2022-05-10 07:37:30|8569|8567.5|8569.3|8567.8|8569.4|8568.2|8568.6|8567.1|28
1652168260000|2022-05-10 07:37:40|8569.2|8567.7|8569|8567.5|8569.2|8567.7|8568.5|8567.4|28
1652168270000|2022-05-10 07:37:50|8568.9|8567.4|8567.6|8566.1|8569|8567.5|8567.6|8566.1|25
1652168280000|2022-05-10 07:38:00|8567.7|8566.2|8567.9|8566.4|8568.3|8567|8567.4|8566.1|28
1652168290000|2022-05-10 07:38:10|8567.8|8566.3|8567.4|8565.9|8567.8|8566.3|8567.1|8565.6|25
1652168300000|2022-05-10 07:38:20|8567.2|8566.3|8567.7|8566.2|8568|8566.7|8567.2|8565.8|26
1652168310000|2022-05-10 07:38:30|8567.8|8566.3|8567.5|8566|8568|8566.6|8567.2|8565.9|32
1652168320000|2022-05-10 07:38:40|8567.6|8566.1|8567.6|8566.1|8567.7|8566.5|8567.2|8565.7|28
1652168330000|2022-05-10 07:38:50|8567.5|8566|8567.6|8566.1|8567.7|8566.3|8567.2|8565.9|20
1652168340000|2022-05-10 07:39:00|8567.3|8565.8|8567.3|8565.8|8567.5|8566|8567.2|8565.7|20
1652168350000|2022-05-10 07:39:10|8567.1|8565.6|8568.1|8567.2|8568.4|8567.2|8567.1|8565.6|22
1652168360000|2022-05-10 07:39:20|8568.4|8566.9|8567.7|8566.8|8569|8567.7|8567.6|8566.5|33
1652168370000|2022-05-10 07:39:30|8568|8566.5|8568.1|8566.6|8568.9|8567.7|8567|8565.9|35
1652168380000|2022-05-10 07:39:40|8568.2|8566.7|8568.3|8566.8|8568.4|8567.2|8567.7|8566.5|21
1652168390000|2022-05-10 07:39:50|8568.2|8566.7|8569.5|8568|8569.6|8568.1|8568.2|8566.7|20
1652168400000|2022-05-10 07:40:00|8569.6|8568.1|8570.9|8569.4|8571.2|8569.7|8569.5|8568|28
1652168410000|2022-05-10 07:40:10|8571|8569.5|8571.2|8569.7|8571.6|8570.5|8570.8|8569.4|24
1652168420000|2022-05-10 07:40:20|8571.3|8569.8|8572.4|8570.9|8572.5|8571|8571|8569.7|36
1652168430000|2022-05-10 07:40:30|8572.3|8570.8|8573.1|8572.2|8573.8|8572.3|8572.2|8570.7|32
1652168440000|2022-05-10 07:40:40|8573.5|8572|8572.9|8572|8573.7|8572.3|8572.9|8571.6|28
1652168450000|2022-05-10 07:40:50|8573|8572.1|8573.1|8572.2|8573.5|8572.4|8573|8571.8|28
1652168460000|2022-05-10 07:41:00|8573.2|8572.3|8573.4|8571.9|8573.6|8572.4|8573|8571.8|19
1652168470000|2022-05-10 07:41:10|8573.3|8571.8|8574.5|8573|8574.9|8573.4|8573.3|8571.8|33
1652168480000|2022-05-10 07:41:20|8574.6|8573.1|8573.9|8572.4|8574.6|8573.3|8573.4|8572.3|21
1652168490000|2022-05-10 07:41:30|8573.8|8572.3|8573.5|8572|8574|8572.5|8573.2|8571.9|33
1652168500000|2022-05-10 07:41:40|8573.8|8572.3|8573.1|8571.6|8573.9|8572.6|8573|8571.5|38
1652168510000|2022-05-10 07:41:50|8573.2|8571.7|8573|8571.5|8573.3|8571.8|8572.8|8571.3|18
1652168520000|2022-05-10 07:42:00|8573.1|8571.6|8572.9|8571.4|8573.3|8571.8|8572.6|8571.3|24
1652168530000|2022-05-10 07:42:10|8573|8571.5|8573.2|8571.7|8573.3|8572.1|8572.8|8571.5|25
1652168540000|2022-05-10 07:42:20|8573.3|8571.8|8573.1|8571.6|8573.5|8572|8572.9|8571.4|24
1652168550000|2022-05-10 07:42:30|8573.2|8571.7|8572.7|8571.2|8573.2|8572|8572.5|8571.2|27
1652168560000|2022-05-10 07:42:40|8572.8|8571.3|8573.4|8572.5|8573.7|8572.5|8572.8|8571.3|39
1652168570000|2022-05-10 07:42:50|8573.5|8572.6|8574.2|8572.7|8574.7|8573.4|8573.4|8572.2|46
1652168580000|2022-05-10 07:43:00|8573.8|8572.9|8574|8573.1|8574.5|8573.3|8573.6|8572.4|28
1652168590000|2022-05-10 07:43:10|8574.3|8572.8|8573.7|8572.2|8574.3|8573|8573.4|8572.1|20
1652168600000|2022-05-10 07:43:20|8573.6|8572.1|8573.6|8572.7|8573.7|8572.7|8573.2|8571.8|33
1652168610000|2022-05-10 07:43:30|8573.8|8572.3|8573.6|8572.7|8573.8|8572.7|8573.2|8571.9|32
1652168620000|2022-05-10 07:43:40|8573.9|8572.4|8574|8573.1|8574.5|8573.3|8573.5|8572.4|25
1652168630000|2022-05-10 07:43:50|8574.2|8573.3|8573.7|8572.2|8574.2|8573.3|8573.4|8572.2|25
1652168640000|2022-05-10 07:44:00|8573.6|8572.1|8573.9|8572.4|8573.9|8572.6|8573.1|8571.6|19
1652168650000|2022-05-10 07:44:10|8573.8|8572.3|8574.1|8572.6|8574.2|8573|8573.6|8572.3|11
1652168660000|2022-05-10 07:44:20|8574.3|8572.8|8575.4|8573.9|8575.8|8574.7|8574.3|8572.8|30
1652168670000|2022-05-10 07:44:30|8575.3|8573.8|8574.6|8573.1|8575.4|8573.9|8574.3|8573|27
1652168680000|2022-05-10 07:44:40|8574.5|8573|8573.6|8572.7|8574.6|8573.2|8573.6|8572.1|29
1652168690000|2022-05-10 07:44:50|8574.1|8572.6|8573.9|8572.4|8574.5|8573|8573.7|8572.3|31
1652168700000|2022-05-10 07:45:00|8574.2|8572.7|8574.5|8573|8574.7|8573.2|8574|8572.5|19
1652168710000|2022-05-10 07:45:10|8574.6|8573.1|8575.6|8574.1|8575.6|8574.1|8574.5|8573|22
1652168720000|2022-05-10 07:45:20|8575.7|8574.2|8575|8573.5|8575.8|8574.3|8574.6|8573.2|24
1652168730000|2022-05-10 07:45:30|8575.1|8573.6|8575.1|8574.2|8575.4|8574.2|8574.9|8573.4|13
1652168740000|2022-05-10 07:45:40|8575.3|8573.8|8575.4|8573.9|8575.6|8574.1|8575.3|8573.8|16
1652168750000|2022-05-10 07:45:50|8575|8574.1|8575.5|8574|8575.6|8574.2|8575|8573.8|18
1652168760000|2022-05-10 07:46:00|8575.6|8574.1|8575.3|8574.4|8575.6|8574.4|8575.1|8573.9|13
1652168770000|2022-05-10 07:46:10|8575.6|8574.1|8575.1|8573.6|8576.1|8574.6|8575.1|8573.6|28
1652168780000|2022-05-10 07:46:20|8575.2|8573.7|8574.3|8572.8|8575.2|8574|8574.3|8572.8|17
1652168790000|2022-05-10 07:46:30|8574.2|8572.7|8574.2|8572.7|8574.2|8572.9|8573.5|8572.4|13
1652168800000|2022-05-10 07:46:40|8574.1|8572.6|8573.7|8572.2|8574.2|8573|8573.6|8572.2|27
1652168810000|2022-05-10 07:46:50|8573.8|8572.3|8574.1|8572.6|8574.4|8572.9|8573.7|8572.2|17
1652168820000|2022-05-10 07:47:00|8574|8572.5|8575.3|8573.8|8575.3|8573.8|8574|8572.5|30
1652168830000|2022-05-10 07:47:10|8575.2|8573.7|8575|8573.5|8575.3|8573.8|8574.9|8573.4|11
1652168840000|2022-05-10 07:47:20|8574.9|8573.4|8574.5|8573|8574.9|8573.4|8574.1|8572.8|22
1652168850000|2022-05-10 07:47:30|8574.7|8573.2|8574.7|8573.2|8574.8|8573.5|8574.3|8572.8|23
1652168860000|2022-05-10 07:47:40|8574.8|8573.3|8574.3|8572.8|8574.8|8573.3|8574|8572.7|31
1652168870000|2022-05-10 07:47:50|8574.4|8572.9|8574.3|8572.8|8574.6|8573.1|8573.9|8572.4|17
1652168880000|2022-05-10 07:48:00|8574.2|8572.7|8573.8|8572.3|8574.3|8572.8|8573.8|8572.3|21
1652168890000|2022-05-10 07:48:10|8573.9|8572.4|8574.1|8572.6|8574.1|8572.7|8573.6|8572.2|21
1652168900000|2022-05-10 07:48:20|8574|8572.5|8574|8572.5|8574.5|8573.2|8573.7|8572.5|19
1652168910000|2022-05-10 07:48:30|8574.2|8572.7|8574.6|8573.1|8574.6|8573.2|8573.5|8572.3|27
1652168920000|2022-05-10 07:48:40|8574.7|8573.2|8574.6|8573.1|8574.8|8573.5|8574.2|8572.9|15
1652168930000|2022-05-10 07:48:50|8574.7|8573.2|8574.7|8573.2|8574.7|8573.5|8574|8572.7|18
1652168940000|2022-05-10 07:49:00|8574.5|8573|8573.9|8572.4|8574.5|8573.2|8573.4|8572.4|24
1652168950000|2022-05-10 07:49:10|8574|8572.5|8574.1|8573.2|8574.5|8573.3|8573.9|8572.4|15
1652168960000|2022-05-10 07:49:20|8574|8573.1|8575.6|8574.1|8575.6|8574.1|8574|8573|25
1652168970000|2022-05-10 07:49:30|8575.5|8574|8576.4|8575.5|8576.6|8575.5|8575.5|8574|25
1652168980000|2022-05-10 07:49:40|8576.7|8575.2|8576.5|8575|8577|8575.6|8576.1|8575|20
1652168990000|2022-05-10 07:49:50|8576.1|8575.2|8576.8|8575.9|8577.2|8576|8576.1|8574.9|29
1652169000000|2022-05-10 07:50:00|8576.7|8575.8|8576.1|8574.6|8576.8|8575.9|8575.7|8574.4|38
1652169010000|2022-05-10 07:50:10|8576.2|8574.7|8576.2|8574.7|8576.4|8575.2|8575.7|8574.5|34
1652169020000|2022-05-10 07:50:20|8576.1|8574.6|8575.3|8573.8|8576.2|8574.9|8575.1|8573.8|28
1652169030000|2022-05-10 07:50:30|8575.4|8573.9|8577.2|8575.7|8577.3|8575.8|8575|8573.9|32
1652169040000|2022-05-10 07:50:40|8577.3|8575.8|8577.9|8576.4|8577.9|8576.8|8576.8|8575.5|35
1652169050000|2022-05-10 07:50:50|8578|8576.5|8578|8576.5|8578.7|8577.4|8577.7|8576.4|33
1652169060000|2022-05-10 07:51:00|8578.2|8576.7|8578.7|8577.2|8579.2|8577.9|8578.2|8576.7|24
1652169070000|2022-05-10 07:51:10|8578.8|8577.3|8578.6|8577.1|8579.1|8577.9|8578.6|8577.1|26
1652169080000|2022-05-10 07:51:20|8578.3|8577.4|8579.2|8577.7|8579.4|8577.9|8577.8|8576.7|27
1652169090000|2022-05-10 07:51:30|8579.1|8577.6|8579|8577.5|8579.1|8577.9|8578.5|8577.4|10
1652169100000|2022-05-10 07:51:40|8578.9|8577.4|8578.6|8577.1|8579|8577.6|8577.7|8576.5|37
1652169110000|2022-05-10 07:51:50|8578.5|8577|8578.6|8577.1|8578.6|8577.4|8577.5|8576.3|35
1652169120000|2022-05-10 07:52:00|8578.5|8577|8578.1|8576.6|8578.5|8577|8577.5|8576.4|28
1652169130000|2022-05-10 07:52:10|8578.2|8576.7|8576.1|8575.2|8578.2|8576.8|8576.1|8574.9|24
1652169140000|2022-05-10 07:52:20|8576.2|8574.7|8575.8|8574.3|8576.3|8575|8575.5|8574.3|31
1652169150000|2022-05-10 07:52:30|8575.6|8574.7|8575.9|8574.4|8576|8574.9|8575.5|8574.4|17
1652169160000|2022-05-10 07:52:40|8576|8574.5|8575.6|8574.7|8576|8574.9|8575.4|8574.2|26
1652169170000|2022-05-10 07:52:50|8575.5|8574.6|8575.4|8574.5|8576|8574.7|8575.3|8574.2|29
1652169180000|2022-05-10 07:53:00|8575.5|8574.6|8576.2|8574.7|8576.6|8575.3|8575.5|8574.4|33
1652169190000|2022-05-10 07:53:10|8576.3|8574.8|8576.6|8575.7|8576.9|8575.7|8576.3|8574.8|26
1652169200000|2022-05-10 07:53:20|8576.9|8575.4|8576.6|8575.1|8577.1|8575.8|8576.1|8575|20
1652169210000|2022-05-10 07:53:30|8576.5|8575|8576.8|8575.3|8576.8|8575.4|8576.2|8575|16
1652169220000|2022-05-10 07:53:40|8576.9|8575.4|8577.8|8576.3|8577.9|8576.4|8576.9|8575.4|15
1652169230000|2022-05-10 07:53:50|8577.9|8576.4|8578.6|8577.1|8578.7|8577.2|8577.3|8576.1|34
1652169240000|2022-05-10 07:54:00|8578.4|8576.9|8578.8|8577.3|8578.9|8577.4|8577.9|8576.8|27
1652169250000|2022-05-10 07:54:10|8578.7|8577.2|8578.5|8577|8578.9|8577.4|8578.1|8576.6|25
1652169260000|2022-05-10 07:54:20|8578.3|8576.8|8577.9|8576.4|8578.4|8576.9|8577.8|8576.3|24
1652169270000|2022-05-10 07:54:30|8577.7|8576.2|8578|8576.5|8578.1|8576.8|8577.6|8576.2|18
1652169280000|2022-05-10 07:54:40|8578.1|8576.6|8577.8|8576.3|8578.2|8576.9|8577.5|8576.2|28
1652169290000|2022-05-10 07:54:50|8577.7|8576.2|8577.2|8575.7|8577.8|8576.5|8577.1|8575.7|20
1652169300000|2022-05-10 07:55:00|8577.1|8575.6|8577.6|8576.1|8577.8|8576.3|8576.9|8575.4|35
1652169310000|2022-05-10 07:55:10|8577.7|8576.2|8577.3|8575.8|8577.8|8576.6|8577|8575.7|20
1652169320000|2022-05-10 07:55:20|8577.4|8575.9|8576.9|8575.4|8577.4|8576|8576.8|8575.4|16
1652169330000|2022-05-10 07:55:30|8577|8575.5|8577.4|8575.9|8577.4|8576.2|8576.8|8575.5|20
1652169340000|2022-05-10 07:55:40|8577.3|8575.8|8577|8575.5|8577.6|8576.3|8577|8575.5|20
1652169350000|2022-05-10 07:55:50|8576.9|8575.4|8576.1|8575.2|8577|8575.5|8576.1|8575|16
1652169360000|2022-05-10 07:56:00|8576.2|8575.3|8576.3|8575.4|8577.1|8575.8|8576.1|8574.9|34
1652169370000|2022-05-10 07:56:10|8576.4|8575.5|8576.9|8575.4|8577.1|8575.9|8576.3|8575.1|36
1652169380000|2022-05-10 07:56:20|8577|8575.5|8576.7|8575.8|8577.2|8576|8576.7|8575.4|17
1652169390000|2022-05-10 07:56:30|8576.8|8575.9|8576.9|8576|8577.2|8576.1|8576.7|8575.4|23
1652169400000|2022-05-10 07:56:40|8576.8|8575.9|8576.6|8575.7|8577.2|8576|8576.6|8575.5|24
1652169410000|2022-05-10 07:56:50|8576.9|8575.4|8576.8|8575.9|8577.2|8576.1|8576.7|8575.3|16
1652169420000|2022-05-10 07:57:00|8576.9|8576|8576.9|8575.4|8577.1|8576|8576.6|8575.3|18
1652169430000|2022-05-10 07:57:10|8576.8|8575.3|8576.7|8575.8|8577.1|8575.9|8576.5|8575.3|25
1652169440000|2022-05-10 07:57:20|8576.6|8575.7|8577|8575.5|8577|8575.8|8576.6|8575.3|18
1652169450000|2022-05-10 07:57:30|8576.9|8575.4|8576.5|8575.6|8576.9|8575.8|8576.4|8575.3|12
1652169460000|2022-05-10 07:57:40|8576.4|8575.5|8576.8|8575.9|8577|8576.1|8576.2|8575.2|19
1652169470000|2022-05-10 07:57:50|8576.9|8576|8577|8576.1|8577.2|8576.3|8576.3|8575.4|41
1652169480000|2022-05-10 07:58:00|8577.1|8576.2|8576.9|8576|8577.2|8576.3|8576.9|8576|19
1652169490000|2022-05-10 07:58:10|8576.8|8575.9|8576.9|8576|8577.2|8576.2|8576.7|8575.7|20
1652169500000|2022-05-10 07:58:20|8577|8576.1|8576.6|8575.1|8577.4|8576.1|8576.4|8575.1|27
1652169510000|2022-05-10 07:58:30|8576.8|8575.3|8576|8574.5|8576.8|8575.5|8575.6|8574.5|32
1652169520000|2022-05-10 07:58:40|8575.9|8574.4|8575.6|8574.7|8576|8574.9|8575.5|8574.4|24
1652169530000|2022-05-10 07:58:50|8575.7|8574.8|8575.7|8574.2|8576.1|8574.8|8575.5|8574.2|32
1652169540000|2022-05-10 07:59:00|8575.6|8574.1|8574|8573.1|8575.6|8574.4|8573.8|8572.6|28
1652169550000|2022-05-10 07:59:10|8573.9|8573|8574.6|8573.7|8574.9|8573.7|8573.8|8572.9|22
1652169560000|2022-05-10 07:59:20|8575.1|8573.6|8574|8572.5|8575.1|8573.7|8574|8572.5|23
1652169570000|2022-05-10 07:59:30|8574.1|8572.6|8573|8571.5|8574.5|8573.1|8572.8|8571.3|35
1652169580000|2022-05-10 07:59:40|8573.1|8571.6|8572.3|8570.8|8573.4|8571.9|8571.9|8570.4|40
1652169590000|2022-05-10 07:59:50|8572.4|8570.9|8571.9|8570.4|8572.5|8571|8571.8|8570.3|28
1652169600000|2022-05-10 08:00:00|8571.8|8570.3|8572.3|8570.8|8572.7|8571.2|8571.4|8569.9|29
1652169610000|2022-05-10 08:00:10|8572.2|8570.7|8572.6|8571.1|8572.7|8571.4|8571.9|8570.4|29
1652169620000|2022-05-10 08:00:20|8572.5|8571|8573.1|8571.6|8573.2|8571.8|8572.5|8571|29
1652169630000|2022-05-10 08:00:30|8573|8571.5|8573.5|8572.6|8573.8|8572.6|8572.7|8571.4|25
1652169640000|2022-05-10 08:00:40|8573.8|8572.3|8573.9|8572.4|8574.1|8572.6|8573.8|8572.3|18
1652169650000|2022-05-10 08:00:50|8574|8572.5|8574.3|8572.8|8574.4|8572.9|8574|8572.5|19
1652169660000|2022-05-10 08:01:00|8574.4|8572.9|8574.3|8572.8|8574.4|8572.9|8573.5|8572|22
1652169670000|2022-05-10 08:01:10|8574.4|8572.9|8573.8|8572.9|8574.6|8573.3|8573.7|8572.5|24
1652169680000|2022-05-10 08:01:20|8574|8572.5|8574.8|8573.3|8574.8|8573.3|8573.7|8572.5|22
1652169690000|2022-05-10 08:01:30|8574.4|8573.5|8575.5|8574|8575.6|8574.4|8574.4|8573.2|24
1652169700000|2022-05-10 08:01:40|8575.4|8573.9|8575.2|8574.3|8575.4|8574.3|8574.9|8573.4|24
1652169710000|2022-05-10 08:01:50|8575.1|8574.2|8574.7|8573.8|8575.6|8574.5|8574.6|8573.4|36
1652169720000|2022-05-10 08:02:00|8574.8|8573.9|8575|8573.5|8575.3|8574|8574.7|8573.4|33
1652169730000|2022-05-10 08:02:10|8574.7|8573.8|8575.7|8574.2|8575.7|8574.2|8574.7|8573.4|16
1652169740000|2022-05-10 08:02:20|8575.8|8574.3|8575.1|8573.6|8575.9|8574.4|8575|8573.5|36
1652169750000|2022-05-10 08:02:30|8575|8573.5|8575.1|8573.6|8575.6|8574.2|8574.7|8573.4|23
1652169760000|2022-05-10 08:02:40|8575.2|8573.7|8575.6|8574.1|8575.7|8574.3|8574.3|8573|41
1652169770000|2022-05-10 08:02:50|8575.5|8574|8576.3|8574.8|8576.3|8574.8|8575.1|8573.6|38
1652169780000|2022-05-10 08:03:00|8576.2|8574.7|8575.3|8574.4|8576.2|8575.1|8575.2|8574.3|21
1652169790000|2022-05-10 08:03:10|8575.5|8574.6|8576.9|8575.4|8576.9|8575.5|8575.4|8574.5|35
1652169800000|2022-05-10 08:03:20|8576.7|8575.8|8576.9|8575.4|8577.4|8576|8576.7|8575.4|25
1652169810000|2022-05-10 08:03:30|8577.1|8575.6|8577.4|8575.9|8577.7|8576.2|8576.9|8575.6|23
1652169820000|2022-05-10 08:03:40|8577.5|8576|8576.4|8574.9|8577.8|8576.6|8576.4|8574.9|26
1652169830000|2022-05-10 08:03:50|8576.5|8575|8576.6|8575.1|8576.9|8575.7|8575.8|8574.6|36
1652169840000|2022-05-10 08:04:00|8576.7|8575.2|8576.6|8575.1|8576.9|8575.7|8576.3|8575.1|17
1652169850000|2022-05-10 08:04:10|8576.5|8575|8577.5|8576|8577.5|8576.1|8576.4|8575|28
1652169860000|2022-05-10 08:04:20|8577.4|8575.9|8577.1|8575.6|8577.5|8576.1|8576.7|8575.5|29
1652169870000|2022-05-10 08:04:30|8577.2|8575.7|8576.6|8575.1|8577.2|8575.7|8576.4|8575|21
1652169880000|2022-05-10 08:04:40|8576.5|8575|8575.7|8574.2|8576.6|8575.1|8575.6|8574.1|27
1652169890000|2022-05-10 08:04:50|8575.6|8574.1|8575.1|8573.6|8575.6|8574.2|8574.7|8573.5|29
1652169900000|2022-05-10 08:05:00|8575|8573.5|8575.1|8573.6|8575.1|8574|8574.7|8573.3|23
1652169910000|2022-05-10 08:05:10|8575|8573.5|8574.5|8573|8575.5|8574.1|8574.1|8572.9|33
1652169920000|2022-05-10 08:05:20|8574.4|8572.9|8574.9|8573.4|8575.2|8573.7|8573.7|8572.5|36
1652169930000|2022-05-10 08:05:30|8574.8|8573.3|8575.2|8573.7|8575.5|8574|8574.2|8573|42
1652169940000|2022-05-10 08:05:40|8575.1|8573.6|8574.6|8573.1|8575.4|8573.9|8574.6|8573.1|27
1652169950000|2022-05-10 08:05:50|8574.3|8573.4|8575.3|8573.8|8575.3|8573.8|8574.3|8573.1|24
1652169960000|2022-05-10 08:06:00|8575.4|8573.9|8575.3|8573.8|8575.4|8574.2|8574.9|8573.7|19
1652169970000|2022-05-10 08:06:10|8575.2|8573.7|8575.1|8573.6|8575.5|8574.2|8575.1|8573.6|12
1652169980000|2022-05-10 08:06:20|8574.9|8573.4|8574.9|8573.4|8574.9|8573.7|8574.3|8573.1|15
1652169990000|2022-05-10 08:06:30|8574.7|8573.2|8574.5|8573|8574.7|8573.2|8574.2|8572.7|14
1652170000000|2022-05-10 08:06:40|8574.6|8573.1|8575.4|8573.9|8575.4|8573.9|8574.2|8572.8|25
1652170010000|2022-05-10 08:06:50|8575.3|8573.8|8576.3|8574.8|8576.3|8574.9|8575.3|8573.8|36
1652170020000|2022-05-10 08:07:00|8576.2|8574.7|8575.8|8574.3|8576.3|8574.8|8575.7|8574.3|19
1652170030000|2022-05-10 08:07:10|8575.4|8574.5|8575.9|8574.4|8575.9|8574.6|8575.3|8573.8|29
1652170040000|2022-05-10 08:07:20|8575.8|8574.3|8576.3|8574.8|8576.3|8574.8|8575.8|8574.3|19
1652170050000|2022-05-10 08:07:30|8576.1|8574.6|8575.6|8574.1|8576.1|8574.6|8575.5|8574|19
1652170060000|2022-05-10 08:07:40|8575.5|8574|8574.9|8573.4|8575.5|8574.1|8574.7|8573.4|31
1652170070000|2022-05-10 08:07:50|8575|8573.5|8575.1|8573.6|8575.1|8574|8574.5|8573.2|26
1652170080000|2022-05-10 08:08:00|8575.2|8573.7|8574.4|8572.9|8575.2|8573.7|8574.4|8572.9|19
1652170090000|2022-05-10 08:08:10|8574.5|8573|8574.2|8572.7|8574.5|8573|8572.9|8571.7|38
1652170100000|2022-05-10 08:08:20|8574.1|8572.6|8573.6|8572.1|8574.3|8572.8|8573.6|8572.1|21
1652170110000|2022-05-10 08:08:30|8573.7|8572.2|8574.1|8572.6|8574.1|8572.8|8573.5|8572|19
1652170120000|2022-05-10 08:08:40|8574|8572.5|8573.2|8571.7|8574.2|8572.7|8573.2|8571.7|13
1652170130000|2022-05-10 08:08:50|8573.1|8571.6|8572.9|8572|8573.3|8572.1|8572.8|8571.3|14
1652170140000|2022-05-10 08:09:00|8573|8572.1|8573.6|8572.1|8573.6|8572.4|8573|8571.8|16
1652170150000|2022-05-10 08:09:10|8573.2|8572.3|8573.4|8571.9|8573.6|8572.4|8573.1|8571.6|19
1652170160000|2022-05-10 08:09:20|8573.3|8571.8|8573.1|8572.2|8573.4|8572.3|8573|8571.8|17
1652170170000|2022-05-10 08:09:30|8573.3|8572.4|8574.1|8572.6|8574.2|8572.7|8573.3|8572.3|13
1652170180000|2022-05-10 08:09:40|8574|8572.5|8573.7|8572.8|8574.1|8572.8|8573.6|8572.2|13
1652170190000|2022-05-10 08:09:50|8573.6|8572.7|8573.9|8572.4|8574|8572.7|8573.3|8571.8|24
1652170200000|2022-05-10 08:10:00|8574|8572.5|8573.9|8572.4|8574|8572.5|8573.8|8572.3|16
1652170210000|2022-05-10 08:10:10|8574|8572.5|8574.1|8573.2|8574.6|8573.2|8573.5|8572.1|14
1652170220000|2022-05-10 08:10:20|8574.2|8573.3|8575.1|8573.6|8575.1|8573.7|8574.1|8573.2|12
1652170230000|2022-05-10 08:10:30|8575|8573.5|8574.9|8573.4|8575.3|8574.1|8574.6|8573.4|18
1652170240000|2022-05-10 08:10:40|8575|8573.5|8575.8|8574.3|8576.1|8574.8|8574.6|8573.5|24
1652170250000|2022-05-10 08:10:50|8575.9|8574.4|8575.4|8573.9|8575.9|8574.4|8575|8573.8|28
1652170260000|2022-05-10 08:11:00|8575.2|8573.7|8575|8574.1|8575.4|8574.2|8575|8573.5|18
1652170270000|2022-05-10 08:11:10|8575.1|8574.2|8574.7|8573.2|8575.2|8574.2|8574.3|8573.2|21
1652170280000|2022-05-10 08:11:20|8574.8|8573.3|8574.9|8573.4|8574.9|8573.4|8574.6|8573.1|9
1652170290000|2022-05-10 08:11:30|8574.8|8573.3|8574.8|8573.3|8575|8573.6|8574.3|8573|27
1652170300000|2022-05-10 08:11:40|8574.4|8573.5|8574.5|8573|8574.7|8573.5|8574.1|8572.8|20
1652170310000|2022-05-10 08:11:50|8574.4|8572.9|8574.4|8572.9|8574.4|8573.1|8573.9|8572.7|14
1652170320000|2022-05-10 08:12:00|8574.3|8572.8|8574.5|8573.6|8575.1|8573.9|8574.3|8572.8|30
1652170330000|2022-05-10 08:12:10|8574.8|8573.3|8574.4|8572.9|8574.8|8573.3|8574.1|8572.8|20
1652170340000|2022-05-10 08:12:20|8574.5|8573|8574.7|8573.2|8574.8|8573.5|8574.1|8572.8|22
1652170350000|2022-05-10 08:12:30|8574.6|8573.1|8574.8|8573.3|8575.1|8573.8|8574.6|8573.1|28
1652170360000|2022-05-10 08:12:40|8574.9|8573.4|8575.1|8573.6|8575.3|8573.9|8574.8|8573.4|18
1652170370000|2022-05-10 08:12:50|8574.9|8574|8575.1|8573.6|8575.1|8574|8574.8|8573.5|8
1652170380000|2022-05-10 08:13:00|8575.2|8573.7|8574.9|8573.4|8575.5|8574|8574.5|8573.2|22
1652170390000|2022-05-10 08:13:10|8574.8|8573.3|8574.4|8572.9|8574.8|8573.6|8574.2|8572.9|28
1652170400000|2022-05-10 08:13:20|8574.5|8573|8574.8|8573.3|8574.8|8573.5|8574.4|8572.9|14
1652170410000|2022-05-10 08:13:30|8574.9|8573.4|8575|8573.5|8575.2|8573.7|8574.6|8573.3|21
1652170420000|2022-05-10 08:13:40|8575.1|8573.6|8574.6|8573.7|8575.2|8573.7|8574.6|8573.4|30
1652170430000|2022-05-10 08:13:50|8574.9|8573.4|8572.8|8571.3|8575|8573.5|8572.5|8571.1|37
1652170440000|2022-05-10 08:14:00|8572.5|8571.6|8573.2|8571.7|8573.5|8572|8572.5|8571.3|21
1652170450000|2022-05-10 08:14:10|8573|8571.5|8573.5|8572|8573.6|8572.1|8572.5|8571.2|31
1652170460000|2022-05-10 08:14:20|8573.4|8571.9|8572.8|8571.9|8573.5|8572|8572.8|8571.5|14
1652170470000|2022-05-10 08:14:30|8572.9|8572|8573.5|8572|8573.7|8572.2|8572.9|8571.5|36
1652170480000|2022-05-10 08:14:40|8573.6|8572.1|8572.7|8571.2|8573.7|8572.2|8572.4|8571.2|24
1652170490000|2022-05-10 08:14:50|8572.6|8571.1|8573.4|8571.9|8573.5|8572|8572.3|8571.1|33
1652170500000|2022-05-10 08:15:00|8573.1|8572.2|8574.3|8572.8|8574.4|8572.9|8573.1|8571.7|26
1652170510000|2022-05-10 08:15:10|8574.2|8572.7|8574.2|8572.7|8574.6|8573.1|8574.1|8572.6|26
1652170520000|2022-05-10 08:15:20|8574.1|8572.6|8574.2|8572.7|8574.3|8573|8573.9|8572.4|16
1652170530000|2022-05-10 08:15:30|8574.1|8572.6|8573.5|8572|8574.1|8572.6|8573.5|8572|12
1652170540000|2022-05-10 08:15:40|8573.2|8572.3|8573.9|8572.4|8574|8572.7|8573.2|8572.2|20
1652170550000|2022-05-10 08:15:50|8573.7|8572.2|8573.3|8572.4|8573.8|8572.4|8573.2|8571.9|13
1652170560000|2022-05-10 08:16:00|8573.6|8572.1|8574.1|8572.6|8574.2|8572.9|8573.6|8572.1|23
1652170570000|2022-05-10 08:16:10|8574.3|8572.8|8573.8|8572.9|8574.3|8573|8573.8|8572.4|29
1652170580000|2022-05-10 08:16:20|8574|8572.5|8574.8|8573.9|8575.1|8574.1|8573.9|8572.4|22
1652170590000|2022-05-10 08:16:30|8574.9|8574|8575.1|8573.6|8575.4|8574.1|8574.8|8573.5|19
1652170600000|2022-05-10 08:16:40|8574.9|8573.4|8575.2|8573.7|8575.4|8574|8574.7|8573.4|16
1652170610000|2022-05-10 08:16:50|8575.1|8573.6|8574.6|8573.7|8575.2|8574|8574.6|8573.5|13
1652170620000|2022-05-10 08:17:00|8574.5|8573.6|8573.5|8572.6|8574.7|8573.6|8573.5|8572.2|16
1652170630000|2022-05-10 08:17:10|8573.4|8572.5|8573|8571.5|8573.6|8572.5|8573|8571.5|17
1652170640000|2022-05-10 08:17:20|8572.8|8571.9|8572.6|8571.7|8573|8571.9|8572.4|8571.2|15
1652170650000|2022-05-10 08:17:30|8572.8|8571.3|8572.8|8571.3|8572.8|8571.4|8572.1|8570.9|19
1652170660000|2022-05-10 08:17:40|8572.9|8571.4|8573|8571.5|8573.3|8571.9|8572.6|8571.3|17
1652170670000|2022-05-10 08:17:50|8573.1|8571.6|8573.4|8571.9|8573.4|8572.2|8572.7|8571.5|16
1652170680000|2022-05-10 08:18:00|8573.3|8571.8|8572.8|8571.9|8573.4|8572.1|8572.8|8571.7|7
1652170690000|2022-05-10 08:18:10|8573.1|8571.6|8573.3|8571.8|8573.5|8572.3|8572.7|8571.5|25
1652170700000|2022-05-10 08:18:20|8572.8|8571.9|8573.1|8572.2|8573.4|8572.3|8572.8|8571.9|9
1652170710000|2022-05-10 08:18:30|8572.9|8572|8573.1|8571.6|8573.4|8572|8572.8|8571.4|15
1652170720000|2022-05-10 08:18:40|8573.2|8571.7|8573.3|8571.8|8573.4|8572|8572.9|8571.7|15
1652170730000|2022-05-10 08:18:50|8573.5|8572|8573.6|8572.1|8573.6|8572.1|8573.4|8571.9|6
1652170740000|2022-05-10 08:19:00|8573.5|8572|8573.6|8572.1|8573.6|8572.1|8573.5|8572|2
1652170750000|2022-05-10 08:19:10|8573.7|8572.2|8573.8|8572.3|8573.8|8572.3|8573.7|8572.2|4
1652170760000|2022-05-10 08:19:20|8573.7|8572.2|8573.9|8572.4|8574|8572.5|8573.6|8572.1|15
1652170770000|2022-05-10 08:19:30|8574|8572.5|8574.2|8572.7|8574.3|8572.8|8574|8572.5|7
1652170780000|2022-05-10 08:19:40|8573.9|8572.4|8573.7|8572.2|8574|8572.5|8573.7|8572.2|9
1652170790000|2022-05-10 08:19:50|8573.8|8572.3|8573.2|8571.7|8573.9|8572.4|8572.9|8571.5|14
1652170800000|2022-05-10 08:20:00|8573.1|8571.6|8573.9|8572.4|8573.9|8572.4|8572.9|8571.4|19
1652170810000|2022-05-10 08:20:10|8574|8572.5|8573.6|8572.1|8574.1|8572.9|8573.6|8572.1|13
1652170820000|2022-05-10 08:20:20|8573.7|8572.2|8573.2|8571.7|8573.7|8572.2|8573.1|8571.7|14
1652170830000|2022-05-10 08:20:30|8573.3|8571.8|8573.7|8572.2|8573.8|8572.3|8573.3|8571.8|12
1652170840000|2022-05-10 08:20:40|8573.8|8572.3|8573.3|8571.8|8573.8|8572.5|8573|8571.7|19
1652170850000|2022-05-10 08:20:50|8573.4|8571.9|8574|8572.5|8574.1|8572.7|8573|8571.6|30
1652170860000|2022-05-10 08:21:00|8574.1|8572.6|8573.4|8571.9|8574.1|8572.6|8573|8571.8|16
1652170870000|2022-05-10 08:21:10|8573.3|8571.8|8573.2|8571.7|8573.3|8571.8|8573.1|8571.6|11
1652170880000|2022-05-10 08:21:20|8573.4|8572.3|8572.3|8570.8|8573.5|8572.3|8572|8570.7|29
1652170890000|2022-05-10 08:21:30|8572.1|8570.6|8572.3|8570.8|8572.6|8571.1|8571.9|8570.4|23
1652170900000|2022-05-10 08:21:40|8572.2|8570.7|8571.6|8570.1|8572.4|8570.9|8571.6|8570.1|13
1652170910000|2022-05-10 08:21:50|8571.7|8570.2|8572.1|8570.6|8572.1|8570.9|8571.4|8569.9|22
1652170920000|2022-05-10 08:22:00|8572|8570.5|8571.6|8570.1|8572|8570.6|8571.5|8570.1|18
1652170930000|2022-05-10 08:22:10|8571.4|8569.9|8571.2|8569.7|8571.4|8570|8570.9|8569.7|17
1652170940000|2022-05-10 08:22:20|8571.1|8569.6|8571.1|8569.6|8571.3|8569.8|8571.1|8569.6|9
1652170950000|2022-05-10 08:22:30|8571|8569.5|8571|8569.5|8571.1|8570.1|8570.6|8569.5|15
1652170960000|2022-05-10 08:22:40|8570.8|8569.9|8570.8|8569.3|8571.3|8570.1|8570.4|8569.2|22
1652170970000|2022-05-10 08:22:50|8570.7|8569.2|8570.4|8569.5|8570.9|8569.7|8570.2|8569.1|20
1652170980000|2022-05-10 08:23:00|8570.5|8569.6|8568.6|8567.1|8570.7|8569.6|8568.5|8567|30
1652170990000|2022-05-10 08:23:10|8568.7|8567.2|8569|8568.1|8569.3|8568.1|8568.2|8567|15
1652171000000|2022-05-10 08:23:20|8569.4|8567.9|8569.3|8567.8|8569.5|8568.2|8568.8|8567.7|19
1652171010000|2022-05-10 08:23:30|8569.2|8567.7|8569.1|8567.6|8569.4|8568.2|8569.1|8567.6|14
1652171020000|2022-05-10 08:23:40|8569.2|8567.7|8569|8568.1|8569.3|8568.1|8568.9|8567.7|10
1652171030000|2022-05-10 08:23:50|8568.9|8568|8569.2|8567.7|8569.4|8568|8568.7|8567.6|11
1652171040000|2022-05-10 08:24:00|8569.1|8567.6|8568.6|8567.1|8569.1|8567.8|8568.4|8566.9|25
1652171050000|2022-05-10 08:24:10|8568.5|8567|8568.3|8566.8|8568.7|8567.5|8568.3|8566.8|30
1652171060000|2022-05-10 08:24:20|8568.4|8566.9|8567.2|8565.7|8568.5|8567|8566.9|8565.4|34
1652171070000|2022-05-10 08:24:30|8567.1|8565.6|8567.2|8565.7|8567.4|8566.1|8566.8|8565.3|18
1652171080000|2022-05-10 08:24:40|8567|8565.5|8565.1|8563.6|8567|8565.5|8565|8563.5|26
1652171090000|2022-05-10 08:24:50|8565.2|8563.7|8565.5|8564|8565.6|8564.1|8565|8563.5|17
1652171100000|2022-05-10 08:25:00|8565.4|8563.9|8566|8564.5|8566.9|8565.4|8565.4|8563.9|35
1652171110000|2022-05-10 08:25:10|8566.1|8564.6|8564.2|8562.7|8566.1|8564.6|8563.5|8562|36
1652171120000|2022-05-10 08:25:20|8564.3|8562.8|8563.9|8562.4|8564.4|8562.9|8563.4|8561.9|24
1652171130000|2022-05-10 08:25:30|8563.7|8562.2|8562.8|8561.3|8563.9|8562.4|8562.8|8561.3|21
1652171140000|2022-05-10 08:25:40|8562.3|8560.8|8561.9|8560.4|8562.8|8561.3|8561.8|8560.3|42
1652171150000|2022-05-10 08:25:50|8561.5|8560|8561.1|8559.6|8561.5|8560|8560.8|8559.3|35
1652171160000|2022-05-10 08:26:00|8561.2|8559.7|8560.7|8559.2|8561.6|8560.1|8560.7|8559.2|35
1652171170000|2022-05-10 08:26:10|8560.6|8559.1|8560.6|8559.1|8560.8|8559.3|8560.4|8558.9|16
1652171180000|2022-05-10 08:26:20|8560.7|8559.2|8560.4|8559.5|8560.9|8559.6|8560.4|8559.1|24
1652171190000|2022-05-10 08:26:30|8560.6|8559.1|8561.5|8560|8561.9|8560.5|8560.6|8559.1|30
1652171200000|2022-05-10 08:26:40|8561.1|8559.6|8562.7|8561.2|8562.9|8561.4|8560.6|8559.1|40
1652171210000|2022-05-10 08:26:50|8562.8|8561.3|8563.4|8561.9|8563.4|8561.9|8562.7|8561.2|15
1652171220000|2022-05-10 08:27:00|8563.3|8561.8|8563|8561.5|8563.4|8561.9|8562.8|8561.5|19
1652171230000|2022-05-10 08:27:10|8563.1|8561.6|8562.3|8560.8|8563.1|8561.6|8562.2|8560.7|30
1652171240000|2022-05-10 08:27:20|8562.2|8560.7|8562.2|8560.7|8562.4|8561|8561.7|8560.5|22
1652171250000|2022-05-10 08:27:30|8562.1|8560.6|8561.9|8560.4|8562.2|8561|8561.6|8560.4|17
1652171260000|2022-05-10 08:27:40|8561.8|8560.3|8561.9|8560.4|8561.9|8560.6|8561|8559.8|19
1652171270000|2022-05-10 08:27:50|8561.8|8560.3|8561.3|8559.8|8561.8|8560.4|8561.1|8559.8|14
1652171280000|2022-05-10 08:28:00|8561.2|8559.7|8561.7|8560.2|8561.7|8560.5|8561.2|8559.7|17
1652171290000|2022-05-10 08:28:10|8561.6|8560.1|8561.2|8559.7|8561.7|8560.2|8561|8559.6|19
1652171300000|2022-05-10 08:28:20|8561.1|8559.6|8561.6|8560.7|8561.7|8560.7|8561.1|8559.6|16
1652171310000|2022-05-10 08:28:30|8562.1|8560.6|8561.6|8560.1|8562.1|8560.6|8561.5|8560|13
1652171320000|2022-05-10 08:28:40|8561.5|8560|8561.1|8559.6|8561.5|8560|8561|8559.5|25
1652171330000|2022-05-10 08:28:50|8560.6|8559.7|8561|8559.5|8561|8559.8|8560.5|8559.2|13
1652171340000|2022-05-10 08:29:00|8560.6|8559.7|8560.3|8559.4|8560.8|8559.7|8560.3|8559|21
1652171350000|2022-05-10 08:29:10|8560.5|8559|8561.2|8559.7|8561.2|8559.7|8560.5|8559|18
1652171360000|2022-05-10 08:29:20|8561.1|8559.6|8561.8|8560.3|8561.8|8560.4|8561.1|8559.6|19
1652171370000|2022-05-10 08:29:30|8561.7|8560.2|8561.3|8559.8|8562.2|8560.8|8561|8559.8|32
1652171380000|2022-05-10 08:29:40|8561.4|8559.9|8561.1|8559.6|8561.4|8560|8560.8|8559.6|17
1652171390000|2022-05-10 08:29:50|8561|8559.5|8560.9|8560|8561.1|8560|8560.4|8559.2|17
1652171400000|2022-05-10 08:30:00|8560.8|8559.9|8561.7|8560.2|8561.8|8560.3|8560.6|8559.4|19
1652171410000|2022-05-10 08:30:10|8561.8|8560.3|8561.1|8559.6|8561.8|8560.7|8561.1|8559.6|32
1652171420000|2022-05-10 08:30:20|8561.2|8559.7|8561.3|8559.8|8561.5|8560|8561|8559.5|19
1652171430000|2022-05-10 08:30:30|8561.2|8559.7|8562.5|8561|8562.5|8561|8561.2|8559.7|11
1652171440000|2022-05-10 08:30:40|8562.6|8561.1|8562.9|8561.4|8562.9|8561.4|8562.4|8560.9|15
1652171450000|2022-05-10 08:30:50|8562.8|8561.3|8562|8560.5|8562.9|8561.4|8561.9|8560.4|22
1652171460000|2022-05-10 08:31:00|8562.1|8560.6|8562.5|8561|8562.6|8561.1|8562.1|8560.6|12
1652171470000|2022-05-10 08:31:10|8562.4|8560.9|8562.5|8561|8562.5|8561|8562.3|8560.8|22
1652171480000|2022-05-10 08:31:20|8562.4|8560.9|8561.7|8560.2|8562.7|8561.2|8561.7|8560.2|20
1652171490000|2022-05-10 08:31:30|8561.8|8560.3|8561.7|8560.2|8562|8560.5|8561.6|8560.1|26
1652171500000|2022-05-10 08:31:40|8561.6|8560.1|8561.6|8560.1|8561.7|8560.2|8561.5|8560|18
1652171510000|2022-05-10 08:31:50|8561.7|8560.2|8561.3|8559.8|8562|8560.5|8561.3|8559.8|18
1652171520000|2022-05-10 08:32:00|8561.4|8559.9|8562.2|8560.7|8562.2|8560.7|8561.2|8559.7|29
1652171530000|2022-05-10 08:32:10|8562.1|8560.6|8562.4|8560.9|8562.6|8561.1|8562.1|8560.6|20
1652171540000|2022-05-10 08:32:20|8562.5|8561|8563.7|8562.2|8563.7|8562.2|8562.4|8560.9|12
1652171550000|2022-05-10 08:32:30|8563.8|8562.3|8563.6|8562.1|8563.8|8562.3|8563.5|8562|17
1652171560000|2022-05-10 08:32:40|8563.5|8562|8562.9|8561.4|8563.5|8562|8562.8|8561.4|16
1652171570000|2022-05-10 08:32:50|8563|8561.5|8563|8561.5|8563.1|8561.6|8562.8|8561.3|19
1652171580000|2022-05-10 08:33:00|8563.1|8561.6|8563.3|8561.8|8563.3|8561.8|8563|8561.5|7
1652171590000|2022-05-10 08:33:10|8563.2|8561.7|8563|8561.5|8563.2|8561.9|8562.7|8561.4|13
1652171600000|2022-05-10 08:33:20|8563.1|8561.6|8563|8561.5|8563.7|8562.2|8562.6|8561.5|25
1652171610000|2022-05-10 08:33:30|8562.7|8561.2|8562.4|8560.9|8562.7|8561.2|8562|8560.8|15
1652171620000|2022-05-10 08:33:40|8562.3|8560.8|8562.4|8560.9|8562.7|8561.2|8561.6|8560.2|26
1652171630000|2022-05-10 08:33:50|8562.3|8560.8|8562.4|8560.9|8562.6|8561.2|8562.1|8560.8|13
1652171640000|2022-05-10 08:34:00|8562.1|8561.2|8562.5|8561|8562.7|8561.2|8562|8560.7|18
1652171650000|2022-05-10 08:34:10|8562.4|8560.9|8563.5|8562|8563.5|8562|8562.3|8560.8|23
1652171660000|2022-05-10 08:34:20|8563.6|8562.1|8564.4|8562.9|8564.9|8563.7|8563.3|8562.1|34
1652171670000|2022-05-10 08:34:30|8564.6|8563.1|8565.4|8563.9|8565.4|8564.1|8563.6|8562.5|27
1652171680000|2022-05-10 08:34:40|8565.3|8563.8|8564.8|8563.3|8565.4|8564.1|8564.8|8563.3|27
1652171690000|2022-05-10 08:34:50|8564.9|8563.4|8564.8|8563.3|8565.1|8563.7|8564.3|8563.1|18
1652171700000|2022-05-10 08:35:00|8564.7|8563.2|8564.5|8563.6|8564.9|8563.6|8564.2|8562.9|16
1652171710000|2022-05-10 08:35:10|8564.7|8563.2|8564.9|8563.4|8564.9|8563.7|8564.4|8562.9|21
1652171720000|2022-05-10 08:35:20|8565|8563.5|8564.7|8563.8|8565|8563.8|8564.5|8563.2|12
1652171730000|2022-05-10 08:35:30|8564.6|8563.7|8564.1|8563.2|8565|8563.8|8564|8563|26
1652171740000|2022-05-10 08:35:40|8564|8563.1|8564.4|8562.9|8564.5|8563.2|8563.9|8562.9|18
1652171750000|2022-05-10 08:35:50|8564.3|8562.8|8564.2|8562.7|8564.6|8563.1|8563.4|8562.5|26
1652171760000|2022-05-10 08:36:00|8564.1|8562.6|8564.9|8563.4|8564.9|8563.7|8563.8|8562.3|21
1652171770000|2022-05-10 08:36:10|8564.7|8563.2|8564.7|8563.2|8564.9|8563.5|8564.4|8563.2|21
1652171780000|2022-05-10 08:36:20|8564.8|8563.3|8564.8|8563.3|8564.9|8563.4|8564.7|8563.2|9
1652171790000|2022-05-10 08:36:30|8564.7|8563.2|8564.7|8563.2|8565.2|8563.7|8564.6|8563.1|11
1652171800000|2022-05-10 08:36:40|8564.6|8563.1|8564.8|8563.3|8565.1|8563.7|8564.5|8563.1|14
1652171810000|2022-05-10 08:36:50|8564.7|8563.2|8564.3|8562.8|8564.7|8563.4|8564|8562.8|16
1652171820000|2022-05-10 08:37:00|8564|8563.1|8563.9|8562.4|8564.2|8563.1|8563.7|8562.2|19
1652171830000|2022-05-10 08:37:10|8564|8562.5|8564.1|8562.6|8564.1|8562.6|8563.1|8561.9|15
1652171840000|2022-05-10 08:37:20|8564.6|8563.1|8565.3|8563.8|8565.4|8564|8564.6|8563.1|17
1652171850000|2022-05-10 08:37:30|8565.4|8563.9|8566.1|8564.6|8566.3|8564.9|8565.3|8563.9|22
1652171860000|2022-05-10 08:37:40|8566.2|8564.7|8567.1|8566.2|8567.8|8566.6|8566.2|8564.7|22
1652171870000|2022-05-10 08:37:50|8567.4|8565.9|8566.3|8565.4|8567.5|8566|8566.2|8565.3|20
1652171880000|2022-05-10 08:38:00|8566.1|8565.2|8566.4|8565.5|8566.7|8565.5|8566.1|8565|29
1652171890000|2022-05-10 08:38:10|8566.3|8565.4|8566.7|8565.8|8566.8|8565.9|8566.1|8565.2|16
1652171900000|2022-05-10 08:38:20|8566.8|8565.9|8565.5|8564|8567.1|8565.9|8565.4|8563.9|24
1652171910000|2022-05-10 08:38:30|8565.7|8564.2|8565.6|8564.1|8565.7|8564.3|8565.1|8563.9|20
1652171920000|2022-05-10 08:38:40|8564.8|8563.9|8564.5|8563.6|8564.9|8563.9|8564.5|8563|22
1652171930000|2022-05-10 08:38:50|8564.8|8563.3|8565.2|8563.7|8565.4|8564.1|8564.5|8563.3|28
1652171940000|2022-05-10 08:39:00|8565|8563.5|8564|8562.5|8565|8563.5|8563.8|8562.5|24
1652171950000|2022-05-10 08:39:10|8564.2|8562.7|8564.3|8562.8|8564.4|8562.9|8563.4|8562.3|22
1652171960000|2022-05-10 08:39:20|8564.4|8562.9|8565.3|8563.8|8565.3|8564|8564.1|8562.6|26
1652171970000|2022-05-10 08:39:30|8565.4|8563.9|8564.8|8563.3|8565.6|8564.1|8564.8|8563.3|26
1652171980000|2022-05-10 08:39:40|8564.9|8563.4|8564.7|8563.2|8565|8563.6|8564.4|8563.1|18
1652171990000|2022-05-10 08:39:50|8564.6|8563.1|8564.2|8562.7|8564.7|8563.5|8564.1|8562.6|17
1652172000000|2022-05-10 08:40:00|8564.1|8562.6|8564.1|8562.6|8564.4|8563.1|8563.8|8562.5|22
1652172010000|2022-05-10 08:40:10|8564.2|8562.7|8564.2|8562.7|8564.3|8563|8563.4|8562.2|18
1652172020000|2022-05-10 08:40:20|8564.1|8562.6|8563.9|8562.4|8564.2|8562.8|8563.2|8562|18
1652172030000|2022-05-10 08:40:30|8563.8|8562.3|8564.8|8563.3|8564.8|8563.3|8563.8|8562.3|11
1652172040000|2022-05-10 08:40:40|8564.9|8563.4|8565.5|8564|8565.7|8564.6|8564.9|8563.4|21
1652172050000|2022-05-10 08:40:50|8565.4|8563.9|8565.5|8564|8565.6|8564.1|8564.9|8563.5|21
1652172060000|2022-05-10 08:41:00|8565.6|8564.1|8566|8564.5|8566.1|8564.6|8565.5|8564|16
1652172070000|2022-05-10 08:41:10|8566.1|8564.6|8566.6|8565.1|8566.7|8565.3|8565.8|8564.5|15
1652172080000|2022-05-10 08:41:20|8566.7|8565.2|8567.9|8566.4|8568.1|8566.7|8566.3|8565.2|28
1652172090000|2022-05-10 08:41:30|8567.4|8566.5|8567.6|8566.1|8567.6|8566.5|8567.1|8565.8|23
1652172100000|2022-05-10 08:41:40|8567.7|8566.2|8567.7|8566.2|8567.7|8566.2|8567.5|8566|11
1652172110000|2022-05-10 08:41:50|8567.8|8566.3|8568.2|8567.3|8568.7|8567.7|8567.6|8566.3|27
1652172120000|2022-05-10 08:42:00|8568.3|8567.4|8567.2|8566.3|8568.5|8567.4|8567.1|8566.2|17
1652172130000|2022-05-10 08:42:10|8567.1|8566.2|8567.7|8566.2|8567.7|8566.5|8567.1|8565.8|15
1652172140000|2022-05-10 08:42:20|8567.6|8566.1|8568.2|8566.7|8568.2|8566.9|8567.6|8566.1|19
1652172150000|2022-05-10 08:42:30|8568.3|8566.8|8568.3|8566.8|8568.4|8567.2|8567.9|8566.6|19
1652172160000|2022-05-10 08:42:40|8568.2|8566.7|8567.9|8566.4|8568.4|8566.9|8567.7|8566.4|18
1652172170000|2022-05-10 08:42:50|8567.8|8566.3|8568|8566.5|8568|8566.5|8567.4|8566.1|16
1652172180000|2022-05-10 08:43:00|8568.1|8566.6|8568.5|8567|8568.7|8567.5|8568|8566.6|25
1652172190000|2022-05-10 08:43:10|8568.4|8566.9|8569.1|8567.6|8569.2|8567.9|8568.3|8566.8|22
1652172200000|2022-05-10 08:43:20|8569.2|8567.7|8569.2|8567.7|8569.4|8568.2|8569|8567.7|22
1652172210000|2022-05-10 08:43:30|8569.3|8567.8|8569.1|8567.6|8569.3|8567.9|8568.5|8567.3|28
1652172220000|2022-05-10 08:43:40|8568.5|8567.5|8569.2|8567.7|8569.8|8568.6|8568.3|8567.2|35
1652172230000|2022-05-10 08:43:50|8569.3|8567.8|8569.6|8568.1|8569.8|8568.4|8569.1|8567.7|20
1652172240000|2022-05-10 08:44:00|8569.5|8568|8569.8|8568.3|8570.2|8568.7|8569.4|8568|30
1652172250000|2022-05-10 08:44:10|8569.7|8568.2|8568.8|8567.9|8569.8|8568.3|8568.7|8567.7|22
1652172260000|2022-05-10 08:44:20|8568.9|8568|8569|8568.1|8569.7|8568.6|8568.7|8567.8|28
1652172270000|2022-05-10 08:44:30|8568.9|8568|8569.7|8568.2|8570|8568.5|8568.9|8567.8|24
1652172280000|2022-05-10 08:44:40|8569.2|8568.3|8569.8|8568.3|8569.9|8568.6|8569.2|8568|17
1652172290000|2022-05-10 08:44:50|8569.9|8568.4|8569.8|8568.3|8569.9|8568.7|8569.3|8567.8|18
1652172300000|2022-05-10 08:45:00|8569.9|8568.4|8569.8|8568.3|8570.2|8568.7|8569.4|8568.2|22
1652172310000|2022-05-10 08:45:10|8569.7|8568.2|8569.1|8567.6|8569.8|8568.3|8568.7|8567.6|13
1652172320000|2022-05-10 08:45:20|8569|8567.5|8569.6|8568.7|8569.9|8568.8|8569|8567.5|27
1652172330000|2022-05-10 08:45:30|8570|8568.5|8570.1|8568.6|8570.1|8568.6|8570|8568.5|4
1652172340000|2022-05-10 08:45:40|8570|8568.5|8570|8568.5|8570|8568.5|8569.9|8568.4|3
1652172350000|2022-05-10 08:45:50|8570.2|8568.7|8570.2|8568.7|8570.4|8568.9|8569.8|8568.3|16
1652172360000|2022-05-10 08:46:00|8569.9|8569|8569.9|8568.4|8570.3|8569|8569.6|8568.4|9
1652172370000|2022-05-10 08:46:10|8570|8568.5|8569|8568.1|8570.2|8568.9|8569|8568|17
1652172380000|2022-05-10 08:46:20|8568.9|8568|8570.2|8568.7|8570.2|8568.8|8568.9|8568|20
1652172390000|2022-05-10 08:46:30|8570.3|8568.8|8568.1|8566.6|8571.1|8569.9|8567.7|8566.6|41
1652172400000|2022-05-10 08:46:40|8567.7|8566.2|8567.1|8566.2|8568.2|8566.7|8566.8|8565.5|33
1652172410000|2022-05-10 08:46:50|8567.2|8566.3|8566.2|8564.7|8567.5|8566.3|8566.2|8564.7|28
1652172420000|2022-05-10 08:47:00|8566.3|8564.8|8566.2|8564.7|8566.3|8564.8|8565.6|8564.1|30
1652172430000|2022-05-10 08:47:10|8566.1|8564.6|8566.2|8564.7|8566.2|8564.7|8565.8|8564.3|20
1652172440000|2022-05-10 08:47:20|8566.1|8564.6|8566|8565.1|8566.5|8565.1|8565.8|8564.5|17
1652172450000|2022-05-10 08:47:30|8565.9|8565|8566.1|8564.6|8567|8565.8|8565.8|8564.6|28
1652172460000|2022-05-10 08:47:40|8565.7|8564.8|8564|8562.5|8566|8564.8|8563.9|8562.4|37
1652172470000|2022-05-10 08:47:50|8563.9|8562.4|8565|8563.5|8565|8563.6|8563.7|8562.2|31
1652172480000|2022-05-10 08:48:00|8564.9|8563.4|8564.8|8563.3|8565.4|8563.9|8564.6|8563.1|37
1652172490000|2022-05-10 08:48:10|8564.9|8563.4|8564.1|8562.6|8564.9|8563.4|8563.8|8562.6|18
1652172500000|2022-05-10 08:48:20|8564.2|8562.7|8565.1|8563.6|8565.4|8564.1|8564.2|8562.7|17
1652172510000|2022-05-10 08:48:30|8565.2|8563.7|8564.3|8562.8|8565.2|8563.7|8563.8|8562.7|15
1652172520000|2022-05-10 08:48:40|8564.2|8562.7|8564.3|8562.8|8564.6|8563.4|8564.1|8562.6|21
1652172530000|2022-05-10 08:48:50|8564.4|8562.9|8565.1|8563.6|8565.1|8563.6|8564.3|8562.8|24
1652172540000|2022-05-10 08:49:00|8564.9|8564|8565.7|8564.2|8565.8|8564.3|8564.8|8563.8|20
1652172550000|2022-05-10 08:49:10|8565.8|8564.3|8565.5|8564|8565.9|8564.4|8565.5|8564|19
1652172560000|2022-05-10 08:49:20|8565.6|8564.1|8564.9|8563.4|8565.6|8564.3|8564.8|8563.3|23
1652172570000|2022-05-10 08:49:30|8565|8563.5|8565.9|8564.4|8566.1|8564.6|8564.8|8563.3|20
1652172580000|2022-05-10 08:49:40|8565.8|8564.3|8565.9|8564.4|8566.1|8564.6|8565.2|8564.1|23
1652172590000|2022-05-10 08:49:50|8566.2|8564.7|8566.3|8564.8|8566.3|8565.1|8565.7|8564.6|26
1652172600000|2022-05-10 08:50:00|8566.2|8564.7|8564.9|8564|8566.3|8564.8|8564.9|8563.7|27
1652172610000|2022-05-10 08:50:10|8565|8564.1|8565.2|8563.7|8565.3|8564.1|8565|8563.6|16
1652172620000|2022-05-10 08:50:20|8565.1|8563.6|8565.3|8563.8|8565.4|8564.2|8564.8|8563.6|24
1652172630000|2022-05-10 08:50:30|8565.4|8563.9|8565|8563.5|8565.4|8563.9|8564.7|8563.5|8
1652172640000|2022-05-10 08:50:40|8565.1|8563.6|8564.9|8563.4|8565.1|8563.6|8564.5|8563.3|13
1652172650000|2022-05-10 08:50:50|8564.8|8563.3|8565.8|8564.3|8565.8|8564.3|8564.7|8563.3|19
1652172660000|2022-05-10 08:51:00|8565.7|8564.2|8564.8|8563.3|8565.8|8564.3|8564.4|8563.3|19
1652172670000|2022-05-10 08:51:10|8564.5|8563.6|8564.8|8563.3|8565.1|8563.7|8564.5|8563.3|14
1652172680000|2022-05-10 08:51:20|8564.9|8563.4|8564.5|8563|8565|8563.6|8564.4|8562.9|17
1652172690000|2022-05-10 08:51:30|8564.4|8562.9|8564.2|8563.3|8564.8|8563.5|8564.1|8562.9|15
1652172700000|2022-05-10 08:51:40|8564.6|8563.7|8564.8|8563.3|8565|8563.7|8564.5|8563|15
1652172710000|2022-05-10 08:51:50|8564.7|8563.2|8565.4|8564.5|8565.7|8564.5|8564.7|8563.2|24
1652172720000|2022-05-10 08:52:00|8565.7|8564.2|8568.2|8566.7|8568.2|8566.7|8565.6|8564.2|28
1652172730000|2022-05-10 08:52:10|8568|8566.5|8567.7|8566.2|8568.3|8566.8|8567.4|8566.2|21
1652172740000|2022-05-10 08:52:20|8567.4|8565.9|8567|8566.1|8567.6|8566.5|8566.8|8565.6|33
1652172750000|2022-05-10 08:52:30|8567.1|8566.2|8567.2|8565.7|8567.9|8566.6|8566.9|8565.6|22
1652172760000|2022-05-10 08:52:40|8567.1|8565.6|8567.1|8565.6|8567.1|8565.6|8566.8|8565.3|14
1652172770000|2022-05-10 08:52:50|8567.2|8565.7|8567.2|8565.7|8567.5|8566|8566.9|8565.4|19
1652172780000|2022-05-10 08:53:00|8567.3|8565.8|8566.8|8565.3|8567.5|8566|8566.5|8565.2|15
1652172790000|2022-05-10 08:53:10|8566.9|8565.4|8566.8|8565.9|8567.3|8566|8566.6|8565.2|26
1652172800000|2022-05-10 08:53:20|8567.2|8565.7|8567.1|8565.6|8567.2|8566|8566.9|8565.6|11
1652172810000|2022-05-10 08:53:30|8566.8|8565.9|8567.1|8566.2|8567.1|8566.2|8566.3|8564.8|18
1652172820000|2022-05-10 08:53:40|8567|8566.1|8567.6|8566.7|8567.9|8566.7|8567|8565.8|26
1652172830000|2022-05-10 08:53:50|8567.7|8566.8|8567.5|8566.6|8567.9|8566.8|8567.3|8566.3|17
1652172840000|2022-05-10 08:54:00|8567.6|8566.7|8567.3|8566.4|8567.8|8566.7|8567.2|8566.1|22
1652172850000|2022-05-10 08:54:10|8567.4|8566.5|8568.2|8566.7|8568.3|8567.2|8567.4|8566.5|18
1652172860000|2022-05-10 08:54:20|8567.9|8567|8568.1|8567.2|8568.2|8567.2|8567.6|8566.5|24
1652172870000|2022-05-10 08:54:30|8568|8567.1|8567.7|8566.8|8568|8567.1|8567.6|8566.7|8
1652172880000|2022-05-10 08:54:40|8567.9|8566.4|8567.5|8566|8567.9|8566.8|8567.2|8566|29
1652172890000|2022-05-10 08:54:50|8567.6|8566.1|8567.4|8566.5|8567.6|8566.5|8567.2|8566.1|14
1652172900000|2022-05-10 08:55:00|8567.3|8566.4|8566.6|8565.7|8567.6|8566.5|8566.6|8565.5|12
1652172910000|2022-05-10 08:55:10|8567|8565.5|8567.8|8566.3|8567.8|8566.6|8566.9|8565.4|20
1652172920000|2022-05-10 08:55:20|8567.7|8566.2|8567.8|8566.3|8568.1|8566.7|8567.5|8566.1|23
1652172930000|2022-05-10 08:55:30|8567.9|8566.4|8568.4|8567.5|8568.6|8567.5|8567.5|8566.4|13
1652172940000|2022-05-10 08:55:40|8568.3|8567.4|8568.7|8567.8|8568.7|8567.8|8568.3|8567.4|8
1652172950000|2022-05-10 08:55:50|8568.6|8567.7|8569.1|8567.6|8569.3|8567.8|8568.6|8567.6|15
1652172960000|2022-05-10 08:56:00|8568.8|8567.9|8569|8567.5|8569.1|8567.9|8568.8|8567.4|9
1652172970000|2022-05-10 08:56:10|8568.9|8567.4|8568.9|8567.4|8569.3|8568.1|8568.6|8567.4|17
1652172980000|2022-05-10 08:56:20|8568.4|8567.5|8569.2|8567.7|8569.2|8567.7|8568.4|8567.3|16
1652172990000|2022-05-10 08:56:30|8569.1|8567.6|8569|8567.5|8569.5|8568.3|8568.7|8567.5|17
1652173000000|2022-05-10 08:56:40|8568.7|8567.2|8569|8567.5|8569|8567.5|8568.3|8567.2|9
1652173010000|2022-05-10 08:56:50|8569.1|8567.6|8568.7|8567.2|8569.2|8568|8568.2|8567|24
1652173020000|2022-05-10 08:57:00|8568.6|8567.1|8568.7|8567.8|8569.1|8567.8|8568.6|8567.1|9
1652173030000|2022-05-10 08:57:10|8568.8|8567.9|8568.6|8567.7|8569.2|8568|8568.5|8567.5|20
1652173040000|2022-05-10 08:57:20|8568.9|8567.4|8568.5|8567.6|8568.9|8567.6|8568.4|8567.1|14
1652173050000|2022-05-10 08:57:30|8568.7|8567.2|8568.9|8567.4|8569|8567.7|8568.6|8567.1|11
1652173060000|2022-05-10 08:57:40|8569|8567.5|8569.8|8568.3|8570|8568.5|8569|8567.5|22
1652173070000|2022-05-10 08:57:50|8569.7|8568.2|8569.9|8568.4|8569.9|8568.4|8569.7|8568.2|10
1652173080000|2022-05-10 08:58:00|8569.8|8568.3|8569.5|8568.6|8570.1|8568.7|8569.2|8568.1|22
1652173090000|2022-05-10 08:58:10|8569.9|8568.4|8570|8569.1|8570.5|8569.2|8569.8|8568.3|24
1652173100000|2022-05-10 08:58:20|8569.9|8569|8570.3|8568.8|8570.4|8569.1|8569.9|8568.7|9
1652173110000|2022-05-10 08:58:30|8570.4|8568.9|8570.4|8568.9|8570.5|8569.2|8570.1|8568.8|10
1652173120000|2022-05-10 08:58:40|8570|8569.1|8571.3|8569.8|8571.4|8570.2|8570|8568.7|34
1652173130000|2022-05-10 08:58:50|8571.2|8569.7|8571.2|8569.7|8571.3|8570|8570.8|8569.6|8
1652173140000|2022-05-10 08:59:00|8571.1|8569.6|8570.6|8569.1|8571.1|8569.8|8570.3|8569|21
1652173150000|2022-05-10 08:59:10|8570.2|8569.3|8571|8569.5|8571.1|8569.7|8570.2|8569|20
1652173160000|2022-05-10 08:59:20|8570.9|8569.4|8571.1|8569.6|8571.1|8569.6|8570.9|8569.4|5
1652173170000|2022-05-10 08:59:30|8571.2|8569.7|8571|8569.5|8571.8|8570.3|8571|8569.5|26
1652173180000|2022-05-10 08:59:40|8571.1|8569.6|8570.5|8569|8571.3|8569.9|8570.5|8569|24
1652173190000|2022-05-10 08:59:50|8570.4|8568.9|8570.6|8568.4|8570.6|8569|8570|8567.9|17
1652173200000|2022-05-10 09:00:00|8570.2|8568.3|8570.5|8568.3|8570.9|8568.8|8569.3|8567.5|50
1652173210000|2022-05-10 09:00:10|8570.6|8568.1|8570.2|8568.7|8570.7|8568.8|8569.7|8567.6|47
1652173220000|2022-05-10 09:00:20|8570.6|8568.1|8569.1|8567.6|8570.7|8568.7|8569|8567.5|24
1652173230000|2022-05-10 09:00:30|8569|8567.5|8569.6|8568.1|8569.8|8568.3|8569|8567.5|24
1652173240000|2022-05-10 09:00:40|8569.7|8568.2|8569.2|8567.7|8569.7|8568.2|8569.2|8567.7|25
1652173250000|2022-05-10 09:00:50|8569.3|8567.8|8570.5|8569|8570.6|8569.1|8568.6|8567.1|26
1652173260000|2022-05-10 09:01:00|8570.4|8568.9|8570.1|8568.6|8570.5|8569|8570.1|8568.6|24
1652173270000|2022-05-10 09:01:10|8570.2|8568.7|8570.3|8568.8|8570.7|8569.2|8570|8568.5|22
1652173280000|2022-05-10 09:01:20|8570.4|8568.9|8569.7|8568.2|8570.5|8569|8569.7|8568.2|17
1652173290000|2022-05-10 09:01:30|8569.8|8568.3|8569.7|8568.2|8570.3|8568.8|8569.7|8568.2|21
1652173300000|2022-05-10 09:01:40|8569.8|8568.3|8570.1|8568.6|8570.1|8568.6|8569.1|8567.9|28
1652173310000|2022-05-10 09:01:50|8570|8568.5|8569.4|8567.9|8570.1|8568.7|8569.3|8567.8|13
1652173320000|2022-05-10 09:02:00|8569.5|8568|8570|8569.1|8570.5|8569.2|8569|8567.8|25
1652173330000|2022-05-10 09:02:10|8570.1|8569.2|8571.1|8569.6|8571.1|8569.6|8570.1|8569|14
1652173340000|2022-05-10 09:02:20|8570.8|8569.3|8571.5|8570|8571.5|8570|8570.4|8569.1|19
1652173350000|2022-05-10 09:02:30|8571.4|8569.9|8571.6|8570.1|8571.8|8570.3|8571.4|8569.9|20
1652173360000|2022-05-10 09:02:40|8571.5|8570|8571.1|8569.6|8571.9|8570.5|8571|8569.5|27
1652173370000|2022-05-10 09:02:50|8571.2|8569.7|8571.4|8570.5|8571.8|8570.6|8571|8569.7|12
1652173380000|2022-05-10 09:03:00|8571.8|8570.3|8570.7|8569.2|8571.8|8570.3|8570.2|8569.2|24
1652173390000|2022-05-10 09:03:10|8570.6|8569.1|8569.7|8568.2|8570.7|8569.2|8569.4|8568.2|23
1652173400000|2022-05-10 09:03:20|8569.8|8568.3|8570.3|8568.8|8570.3|8568.9|8569.5|8568.1|27
1652173410000|2022-05-10 09:03:30|8570.7|8569.2|8570.7|8569.2|8570.8|8569.6|8570.2|8568.7|25
1652173420000|2022-05-10 09:03:40|8570.5|8569|8570.1|8569.2|8570.8|8569.4|8570.1|8568.9|26
1652173430000|2022-05-10 09:03:50|8570.4|8568.9|8570.3|8568.8|8570.4|8568.9|8570.2|8568.7|12
1652173440000|2022-05-10 09:04:00|8570.2|8568.7|8568.9|8567.4|8570.3|8568.8|8568.7|8567.4|23
1652173450000|2022-05-10 09:04:10|8568.7|8567.2|8568.3|8566.8|8568.7|8567.2|8568.2|8566.7|22
1652173460000|2022-05-10 09:04:20|8568.4|8566.9|8568.1|8566.6|8568.6|8567.1|8567.9|8566.6|20
1652173470000|2022-05-10 09:04:30|8568.2|8566.7|8568.2|8566.7|8568.3|8566.8|8568|8566.5|11
1652173480000|2022-05-10 09:04:40|8568|8566.5|8567.5|8566|8568|8566.6|8567.1|8565.8|21
1652173490000|2022-05-10 09:04:50|8567.4|8565.9|8567.2|8565.7|8567.7|8566.2|8566.8|8565.6|15
1652173500000|2022-05-10 09:05:00|8566.9|8566|8567.4|8565.9|8567.8|8566.3|8566.9|8565.7|19
1652173510000|2022-05-10 09:05:10|8567.5|8566|8568.1|8567.2|8568.3|8567.3|8567|8565.8|31
1652173520000|2022-05-10 09:05:20|8568.5|8567|8569.1|8567.6|8569.2|8567.8|8568.4|8567|24
1652173530000|2022-05-10 09:05:30|8569|8567.5|8569.2|8567.7|8569.3|8568.2|8568.9|8567.5|12
1652173540000|2022-05-10 09:05:40|8569.1|8567.6|8569|8567.5|8569.2|8568|8568.6|8567.4|15
1652173550000|2022-05-10 09:05:50|8568.9|8567.4|8568.5|8567.6|8569|8567.7|8568.4|8567.3|11
1652173560000|2022-05-10 09:06:00|8568.6|8567.7|8569.1|8567.6|8569.2|8568.1|8568.5|8567.3|10
1652173570000|2022-05-10 09:06:10|8569.2|8567.7|8569.8|8568.3|8569.8|8568.6|8568.7|8567.5|29
1652173580000|2022-05-10 09:06:20|8569.7|8568.2|8569.2|8567.7|8569.7|8568.3|8568.9|8567.7|12
1652173590000|2022-05-10 09:06:30|8568.8|8567.9|8569.2|8567.7|8569.2|8568.2|8568.4|8567.1|26
1652173600000|2022-05-10 09:06:40|8569.3|8567.8|8569.5|8568|8569.6|8568.1|8569.2|8567.7|14
1652173610000|2022-05-10 09:06:50|8569.6|8568.7|8569.8|8568.3|8570.1|8568.8|8569.6|8568.2|20
1652173620000|2022-05-10 09:07:00|8569.5|8568.6|8570.3|8568.8|8570.8|8569.5|8569.5|8568.5|23
1652173630000|2022-05-10 09:07:10|8570.2|8568.7|8570.2|8568.7|8570.2|8569|8569.5|8568|27
1652173640000|2022-05-10 09:07:20|8570.1|8568.6|8570.2|8568.7|8570.4|8569.3|8569.9|8568.4|20
1652173650000|2022-05-10 09:07:30|8570.3|8568.8|8569.6|8568.1|8570.7|8569.5|8569.3|8568.1|33
1652173660000|2022-05-10 09:07:40|8569.7|8568.2|8569.5|8568|8569.7|8568.5|8569.3|8568|11
1652173670000|2022-05-10 09:07:50|8569.6|8568.1|8569.7|8568.2|8570.1|8568.8|8569.3|8567.9|25
1652173680000|2022-05-10 09:08:00|8569.4|8568.5|8570.1|8568.6|8570.1|8568.6|8569.2|8568|20
1652173690000|2022-05-10 09:08:10|8570|8568.5|8569.9|8569|8570.3|8569|8569.7|8568.4|19
1652173700000|2022-05-10 09:08:20|8570.2|8568.7|8569.9|8568.4|8570.3|8568.8|8569.8|8568.3|16
1652173710000|2022-05-10 09:08:30|8570|8568.5|8569.4|8567.9|8570|8568.5|8569.2|8567.9|15
1652173720000|2022-05-10 09:08:40|8569.5|8568|8569.6|8568.7|8570|8569|8569.5|8568|12
1652173730000|2022-05-10 09:08:50|8569.8|8568.3|8569.4|8567.9|8569.9|8568.8|8569.1|8567.7|20
1652173740000|2022-05-10 09:09:00|8569.5|8568|8569.3|8568.4|8569.6|8568.5|8569.2|8567.9|15
1652173750000|2022-05-10 09:09:10|8569.4|8568.5|8569.2|8568.3|8569.4|8568.5|8569.1|8568.2|7
1652173760000|2022-05-10 09:09:20|8569.1|8568.2|8569.1|8567.6|8569.3|8568.2|8568.4|8567.3|20
1652173770000|2022-05-10 09:09:30|8569.2|8567.7|8569.1|8567.6|8569.3|8568.2|8568.8|8567.5|18
1652173780000|2022-05-10 09:09:40|8569.3|8567.8|8569.6|8568.1|8569.6|8568.1|8569.3|8567.8|13
1652173790000|2022-05-10 09:09:50|8569.5|8568|8568.3|8567.4|8569.6|8568.2|8568.3|8567.1|23
1652173800000|2022-05-10 09:10:00|8568.5|8567.6|8567.9|8566.4|8568.6|8567.6|8567.7|8566.3|34
1652173810000|2022-05-10 09:10:10|8567.8|8566.3|8567.6|8566.1|8567.9|8566.4|8567.5|8566|8
1652173820000|2022-05-10 09:10:20|8567.5|8566|8566.8|8565.3|8567.5|8566|8566.7|8565.3|24
1652173830000|2022-05-10 09:10:30|8566.7|8565.2|8566|8564.5|8566.8|8565.3|8565.7|8564.4|18
1652173840000|2022-05-10 09:10:40|8565.9|8564.4|8566|8564.5|8566.1|8564.8|8565.5|8564.4|15
1652173850000|2022-05-10 09:10:50|8565.8|8564.9|8566|8565.1|8566.5|8565.3|8565.8|8564.5|17
1652173860000|2022-05-10 09:11:00|8566.3|8564.8|8566.3|8564.8|8566.3|8564.8|8566.2|8564.7|3
1652173870000|2022-05-10 09:11:10|8566.4|8564.9|8567.2|8565.7|8567.3|8566.1|8566.4|8564.9|33
1652173880000|2022-05-10 09:11:20|8567.1|8566.2|8567.8|8566.3|8567.9|8566.7|8566.6|8565.4|24
1652173890000|2022-05-10 09:11:30|8567.7|8566.2|8567.4|8565.9|8567.8|8566.7|8567.2|8565.9|20
1652173900000|2022-05-10 09:11:40|8567.5|8566|8569.5|8568|8569.5|8568|8567.4|8565.9|19
1652173910000|2022-05-10 09:11:50|8569.4|8567.9|8568.8|8567.3|8569.5|8568|8568.8|8567.3|15
1652173920000|2022-05-10 09:12:00|8568.9|8567.4|8569.5|8568|8569.7|8568.4|8568.9|8567.4|22
1652173930000|2022-05-10 09:12:10|8569.4|8567.9|8568.1|8566.6|8569.5|8568.3|8567.8|8566.3|24
1652173940000|2022-05-10 09:12:20|8568.4|8566.9|8568.9|8567.4|8569|8567.7|8568.1|8566.8|39
1652173950000|2022-05-10 09:12:30|8568.8|8567.3|8568.6|8567.7|8569.3|8568.1|8568.6|8567.3|22
1652173960000|2022-05-10 09:12:40|8568.7|8567.8|8569.6|8568.1|8569.6|8568.4|8568.5|8567.6|22
1652173970000|2022-05-10 09:12:50|8569.5|8568|8568.8|8567.3|8569.7|8568.4|8568.5|8567.3|20
1652173980000|2022-05-10 09:13:00|8568.7|8567.2|8569.1|8567.6|8569.1|8567.9|8568.4|8567.2|13
1652173990000|2022-05-10 09:13:10|8568.8|8567.9|8568.5|8567|8569.1|8567.9|8568.3|8567|14
1652174000000|2022-05-10 09:13:20|8568.6|8567.1|8568.4|8566.9|8568.7|8567.2|8568.4|8566.9|11
1652174010000|2022-05-10 09:13:30|8568.3|8566.8|8568.2|8566.7|8568.5|8567.3|8568|8566.7|11
1652174020000|2022-05-10 09:13:40|8568.4|8566.9|8568.6|8567.1|8568.6|8567.1|8568.3|8566.8|7
1652174030000|2022-05-10 09:13:50|8568.5|8567|8568.3|8566.8|8568.7|8567.5|8568.1|8566.8|12
1652174040000|2022-05-10 09:14:00|8568.4|8566.9|8568.6|8567.1|8568.7|8567.6|8567.9|8566.8|17
1652174050000|2022-05-10 09:14:10|8568.3|8567.4|8567.7|8566.8|8568.4|8567.4|8567.5|8566.6|14
1652174060000|2022-05-10 09:14:20|8567.6|8566.7|8567.2|8565.7|8567.8|8566.8|8566.8|8565.5|11
1652174070000|2022-05-10 09:14:30|8567.3|8565.8|8566.9|8566|8567.3|8566.2|8566.8|8565.7|10
1652174080000|2022-05-10 09:14:40|8566.8|8565.9|8566.8|8565.3|8566.9|8565.9|8566.5|8565.3|15
1652174090000|2022-05-10 09:14:50|8566.6|8565.1|8566.9|8565.4|8567.1|8565.6|8566.5|8565|20
1652174100000|2022-05-10 09:15:00|8567|8565.5|8567.6|8566.1|8567.6|8566.3|8567|8565.5|12
1652174110000|2022-05-10 09:15:10|8567.5|8566|8567.4|8565.9|8567.6|8566.3|8567.1|8565.9|17
1652174120000|2022-05-10 09:15:20|8567.3|8565.8|8566.6|8565.1|8567.5|8566|8566.4|8564.9|26
1652174130000|2022-05-10 09:15:30|8566.5|8565|8565.4|8563.9|8566.6|8565.4|8565.2|8563.8|30
1652174140000|2022-05-10 09:15:40|8565.2|8564.3|8565|8563.5|8565.3|8564.3|8565|8563.5|18
1652174150000|2022-05-10 09:15:50|8565.2|8564.3|8565.8|8564.3|8566|8564.6|8565.2|8564.1|27
1652174160000|2022-05-10 09:16:00|8565.9|8564.4|8565.4|8563.9|8565.9|8564.6|8565.4|8563.9|11
1652174170000|2022-05-10 09:16:10|8565.5|8564|8566|8564.5|8566|8564.9|8565.4|8563.9|31
1652174180000|2022-05-10 09:16:20|8565.9|8564.4|8566.4|8564.9|8566.4|8564.9|8565.7|8564.2|21
1652174190000|2022-05-10 09:16:30|8566.5|8565|8567.3|8565.8|8567.4|8566|8566.4|8564.9|26
1652174200000|2022-05-10 09:16:40|8567.2|8565.7|8568.4|8566.9|8568.5|8567.3|8566.7|8565.5|33
1652174210000|2022-05-10 09:16:50|8568.3|8566.8|8567.8|8566.9|8568.5|8567|8567.6|8566.7|10
1652174220000|2022-05-10 09:17:00|8567.9|8567|8566.6|8565.1|8568.4|8567.2|8566.3|8564.9|21
1652174230000|2022-05-10 09:17:10|8567.4|8565.9|8568.3|8566.8|8568.3|8567.1|8567.3|8565.8|29
1652174240000|2022-05-10 09:17:20|8568.4|8566.9|8569.8|8568.3|8569.8|8568.7|8568.1|8566.8|23
1652174250000|2022-05-10 09:17:30|8569.7|8568.2|8570.2|8568.7|8570.4|8568.9|8569.1|8568|25
1652174260000|2022-05-10 09:17:40|8570.3|8568.8|8569.3|8568.4|8570.3|8568.8|8569.3|8568|14
1652174270000|2022-05-10 09:17:50|8569.4|8568.5|8570.3|8568.8|8570.4|8569.2|8569.3|8568.1|22
1652174280000|2022-05-10 09:18:00|8570.4|8568.9|8570.7|8569.2|8571.1|8569.9|8570.2|8568.7|28
1652174290000|2022-05-10 09:18:10|8570.8|8569.3|8571.2|8570.3|8571.6|8570.4|8570.4|8569.2|28
1652174300000|2022-05-10 09:18:20|8571.5|8570|8571.9|8571|8572.2|8571.1|8571.1|8570|21
1652174310000|2022-05-10 09:18:30|8571.8|8570.9|8572.2|8570.7|8572.2|8571|8571.8|8570.5|12
1652174320000|2022-05-10 09:18:40|8572.3|8570.8|8571.9|8571|8572.8|8571.6|8571.3|8569.8|38
1652174330000|2022-05-10 09:18:50|8572.2|8570.7|8572.6|8571.1|8572.6|8571.1|8570.9|8569.9|15
1652174340000|2022-05-10 09:19:00|8572.8|8571.3|8571.1|8570.2|8572.8|8571.5|8571.1|8570|22
1652174350000|2022-05-10 09:19:10|8570.8|8569.9|8570.5|8569|8571.7|8570.3|8570.1|8568.9|36
1652174360000|2022-05-10 09:19:20|8570.6|8569.1|8570.7|8569.2|8571.4|8569.9|8570.2|8568.8|28
1652174370000|2022-05-10 09:19:30|8570.8|8569.3|8570|8568.5|8570.8|8569.4|8569.7|8568.5|21
1652174380000|2022-05-10 09:19:40|8569.9|8568.4|8569.3|8567.8|8570|8568.5|8568.9|8567.5|22
1652174390000|2022-05-10 09:19:50|8569.4|8567.9|8568.8|8567.3|8569.6|8568.1|8568.7|8567.2|16
1652174400000|2022-05-10 09:20:00|8568.7|8567.2|8569.2|8567.7|8569.6|8568.1|8568.6|8567.1|37
1652174410000|2022-05-10 09:20:10|8569.3|8567.8|8569.8|8568.3|8569.9|8568.4|8568.7|8567.2|25
1652174420000|2022-05-10 09:20:20|8569.7|8568.2|8569.2|8567.7|8569.7|8568.2|8569.2|8567.7|14
1652174430000|2022-05-10 09:20:30|8569.1|8567.6|8570.2|8568.7|8570.2|8569|8569.1|8567.6|26
1652174440000|2022-05-10 09:20:40|8570.1|8568.6|8571|8569.5|8571.1|8569.9|8570|8568.6|26
1652174450000|2022-05-10 09:20:50|8570.9|8569.4|8571|8569.5|8571.4|8569.9|8570.5|8569.1|24
1652174460000|2022-05-10 09:21:00|8570.8|8569.3|8570.7|8569.8|8570.9|8569.9|8570.2|8569|21
1652174470000|2022-05-10 09:21:10|8570.8|8569.3|8570|8568.5|8570.8|8569.4|8569.7|8568.4|21
1652174480000|2022-05-10 09:21:20|8569.9|8568.4|8570|8568.5|8570.1|8569.2|8569.4|8568.1|20
1652174490000|2022-05-10 09:21:30|8570.1|8568.6|8570.3|8568.8|8570.3|8568.8|8569.6|8568.1|21
1652174500000|2022-05-10 09:21:40|8570.2|8568.7|8570.1|8569.2|8570.4|8569.3|8570.1|8568.7|12
1652174510000|2022-05-10 09:21:50|8570|8569.1|8570.5|8569.6|8570.8|8569.6|8570|8568.8|18
1652174520000|2022-05-10 09:22:00|8570.8|8569.3|8570|8569.1|8570.9|8569.4|8569.9|8568.6|18
1652174530000|2022-05-10 09:22:10|8570.4|8568.9|8571.4|8569.9|8571.4|8570.1|8570.1|8568.9|15
1652174540000|2022-05-10 09:22:20|8571.3|8569.8|8570.7|8569.2|8571.4|8569.9|8570.7|8569.2|18
1652174550000|2022-05-10 09:22:30|8570.8|8569.3|8570.5|8569|8570.8|8569.5|8569.9|8568.5|22
1652174560000|2022-05-10 09:22:40|8570.2|8569.3|8570.3|8569.4|8570.7|8569.5|8570.2|8568.9|12
1652174570000|2022-05-10 09:22:50|8570.4|8569.5|8570.6|8569.1|8570.6|8569.5|8570.3|8568.9|10
1652174580000|2022-05-10 09:23:00|8570.4|8569.5|8570.6|8569.1|8570.7|8569.5|8570.2|8569|11
1652174590000|2022-05-10 09:23:10|8570.7|8569.2|8570.9|8569.4|8571.2|8570|8570.4|8569.2|11
1652174600000|2022-05-10 09:23:20|8571|8569.5|8571.2|8569.7|8571.4|8570.1|8570.6|8569.4|23
1652174610000|2022-05-10 09:23:30|8571.1|8569.6|8571.1|8570.2|8571.4|8570.3|8570.9|8569.6|18
1652174620000|2022-05-10 09:23:40|8571|8570.1|8571.3|8569.8|8571.6|8570.3|8570.8|8569.7|14
1652174630000|2022-05-10 09:23:50|8571.6|8570.1|8571.9|8570.4|8572|8570.7|8571.4|8570|19
1652174640000|2022-05-10 09:24:00|8571.6|8570.7|8571.2|8570.3|8572|8570.7|8571.2|8570|18
1652174650000|2022-05-10 09:24:10|8571.3|8569.8|8570.7|8569.8|8571.6|8570.1|8570.6|8569.5|22
1652174660000|2022-05-10 09:24:20|8570.5|8569.6|8571.9|8570.4|8572|8570.8|8570|8568.7|30
1652174670000|2022-05-10 09:24:30|8571.8|8570.3|8571.7|8570.8|8572.1|8570.9|8571.7|8570.3|17
1652174680000|2022-05-10 09:24:40|8572|8570.5|8571.8|8570.9|8572.2|8571.1|8571.8|8570.4|16
1652174690000|2022-05-10 09:24:50|8571.9|8571|8572|8570.5|8572|8571|8571.6|8570.2|13
1652174700000|2022-05-10 09:25:00|8572.1|8570.6|8572.3|8570.8|8572.4|8571.2|8572|8570.5|21
1652174710000|2022-05-10 09:25:10|8572|8571.1|8573|8571.5|8573|8571.5|8572|8570.7|18
1652174720000|2022-05-10 09:25:20|8572.9|8571.4|8573.3|8571.8|8573.4|8571.9|8572.9|8571.4|15
1652174730000|2022-05-10 09:25:30|8573.4|8571.9|8573.1|8572.2|8573.5|8572.3|8572.9|8571.6|18
1652174740000|2022-05-10 09:25:40|8573.2|8572.3|8573.5|8572|8573.6|8572.5|8573.2|8572|15
1652174750000|2022-05-10 09:25:50|8573|8572.1|8573.5|8572|8573.5|8572.1|8573|8571.7|7
1652174760000|2022-05-10 09:26:00|8573.4|8571.9|8573.3|8571.8|8573.5|8572.4|8572.9|8571.8|16
1652174770000|2022-05-10 09:26:10|8573.4|8571.9|8573.4|8571.9|8573.4|8572.2|8572.8|8571.7|20
1652174780000|2022-05-10 09:26:20|8573.3|8571.8|8573|8571.5|8573.3|8572|8572.8|8571.5|17
1652174790000|2022-05-10 09:26:30|8572.8|8571.3|8572.7|8571.8|8573|8571.8|8572.4|8571.2|16
1652174800000|2022-05-10 09:26:40|8572.8|8571.9|8572.9|8571.4|8573.1|8572|8572.4|8571.2|21
1652174810000|2022-05-10 09:26:50|8572.8|8571.3|8571.6|8570.7|8572.8|8571.8|8571.4|8570.3|21
1652174820000|2022-05-10 09:27:00|8571.5|8570.6|8571.8|8570.9|8572.1|8571|8571.3|8570.3|26
1652174830000|2022-05-10 09:27:10|8572|8571.1|8572.2|8570.7|8572.3|8571.2|8571.8|8570.7|16
1652174840000|2022-05-10 09:27:20|8572.3|8570.8|8572.4|8570.9|8572.5|8571.5|8571.9|8570.7|22
1652174850000|2022-05-10 09:27:30|8572.6|8571.1|8572.6|8571.1|8572.8|8571.6|8572.3|8571|14
1652174860000|2022-05-10 09:27:40|8572.7|8571.2|8572.2|8571.3|8572.7|8571.4|8572.2|8571|10
1652174870000|2022-05-10 09:27:50|8572.1|8571.2|8571.4|8570.5|8572.1|8571.2|8571.4|8570.5|15
1652174880000|2022-05-10 09:28:00|8571.5|8570.6|8572.2|8570.7|8572.4|8571.1|8571.3|8569.9|36
1652174890000|2022-05-10 09:28:10|8572.1|8570.6|8571.7|8570.2|8572.1|8570.7|8571.4|8570.2|14
1652174900000|2022-05-10 09:28:20|8571.8|8570.3|8571.9|8570.4|8572.4|8571.4|8571.7|8570.2|29
1652174910000|2022-05-10 09:28:30|8572|8570.5|8572|8571.1|8572.4|8571.1|8571.7|8570.4|15
1652174920000|2022-05-10 09:28:40|8571.9|8571|8571.1|8570.2|8572.3|8571|8571.1|8569.9|25
1652174930000|2022-05-10 09:28:50|8571.4|8569.9|8571.5|8570|8571.7|8570.5|8571.2|8569.8|19
1652174940000|2022-05-10 09:29:00|8571.6|8570.1|8570.8|8569.9|8571.6|8570.1|8570.8|8569.6|19
1652174950000|2022-05-10 09:29:10|8570.9|8570|8570.9|8569.4|8571.2|8570|8570.8|8569.3|13
1652174960000|2022-05-10 09:29:20|8571|8569.5|8570.2|8569.3|8571|8569.6|8570.1|8568.9|15
1652174970000|2022-05-10 09:29:30|8570.5|8569.6|8570.3|8569.4|8570.8|8569.7|8570.1|8569|18
1652174980000|2022-05-10 09:29:40|8570.4|8569.5|8570.4|8569.5|8570.5|8569.6|8570.2|8569|9
1652174990000|2022-05-10 09:29:50|8570.5|8569.6|8570.3|8568.8|8570.7|8569.6|8570.1|8568.7|15
1652175000000|2022-05-10 09:30:00|8570.4|8568.9|8569.7|8568.8|8570.4|8569.1|8569.5|8568.2|20
1652175010000|2022-05-10 09:30:10|8569.6|8568.7|8569.4|8567.9|8569.9|8568.7|8569.1|8567.8|18
1652175020000|2022-05-10 09:30:20|8569.3|8567.8|8569.4|8568.5|8569.4|8568.5|8568.6|8567.5|21
1652175030000|2022-05-10 09:30:30|8569.6|8568.1|8568.9|8567.4|8569.8|8568.6|8568.6|8567.2|21
1652175040000|2022-05-10 09:30:40|8569|8567.5|8568.8|8567.9|8569.2|8568.1|8568.5|8567.3|18
1652175050000|2022-05-10 09:30:50|8569|8568.1|8569.2|8567.7|8569.6|8568.6|8568.9|8567.5|36
1652175060000|2022-05-10 09:31:00|8569.3|8567.8|8569.3|8567.8|8569.4|8568.3|8568.9|8567.4|22
1652175070000|2022-05-10 09:31:10|8569|8568.1|8569|8568.1|8569.4|8568.1|8568.8|8567.6|21
1652175080000|2022-05-10 09:31:20|8568.9|8568|8569.3|8567.8|8569.3|8568.1|8568.9|8567.6|15
1652175090000|2022-05-10 09:31:30|8569.2|8567.7|8569.4|8567.9|8569.4|8567.9|8569.2|8567.7|9
1652175100000|2022-05-10 09:31:40|8569.3|8567.8|8569.9|8568.4|8569.9|8568.7|8569.3|8567.8|12
1652175110000|2022-05-10 09:31:50|8569.8|8568.3|8569.4|8567.9|8569.8|8568.6|8568.9|8567.6|26
1652175120000|2022-05-10 09:32:00|8569.3|8567.8|8569.4|8567.9|8569.4|8568.3|8568.9|8567.6|24
1652175130000|2022-05-10 09:32:10|8569.3|8567.8|8569.1|8568.2|8569.5|8568.3|8569.1|8567.8|11
1652175140000|2022-05-10 09:32:20|8569.3|8567.8|8569.2|8567.7|8569.4|8568.2|8568.9|8567.7|16
1652175150000|2022-05-10 09:32:30|8569.4|8567.9|8569.4|8567.9|8569.5|8568|8569.3|8567.8|16
1652175160000|2022-05-10 09:32:40|8569.5|8568|8569|8567.5|8569.5|8568|8568.8|8567.5|8
1652175170000|2022-05-10 09:32:50|8569.1|8567.6|8568.8|8567.9|8569.2|8568|8568.8|8567.5|6
1652175180000|2022-05-10 09:33:00|8568.7|8567.8|8568.2|8567.3|8568.9|8568|8568.2|8567.1|15
1652175190000|2022-05-10 09:33:10|8568.1|8567.2|8568.5|8567|8568.5|8567.4|8567.9|8566.4|24
1652175200000|2022-05-10 09:33:20|8568.4|8566.9|8567.6|8566.7|8568.4|8567.2|8567.6|8566.3|20
1652175210000|2022-05-10 09:33:30|8568.1|8566.6|8567.9|8567|8568.4|8567.1|8567.5|8566.3|27
1652175220000|2022-05-10 09:33:40|8567.8|8566.9|8568.4|8566.9|8568.5|8567.3|8567.8|8566.7|12
1652175230000|2022-05-10 09:33:50|8568.3|8566.8|8567.9|8567|8568.5|8567.2|8567.9|8566.7|29
1652175240000|2022-05-10 09:34:00|8568|8567.1|8568.1|8567.2|8568.6|8567.6|8568|8567.1|16
1652175250000|2022-05-10 09:34:10|8568.2|8566.7|8568.1|8567.2|8568.2|8567.2|8567.9|8566.6|9
1652175260000|2022-05-10 09:34:20|8568.2|8567.3|8568.2|8566.7|8568.4|8567.5|8568.1|8566.7|8
1652175270000|2022-05-10 09:34:30|8568.7|8567.2|8568|8567.1|8568.7|8567.5|8567.9|8567|13
1652175280000|2022-05-10 09:34:40|8567.9|8567|8568.3|8567.4|8568.3|8567.4|8567.9|8567|9
1652175290000|2022-05-10 09:34:50|8568.7|8567.8|8569.1|8567.6|8569.2|8568.1|8568.7|8567.6|10
1652175300000|2022-05-10 09:35:00|8568.9|8568|8568.1|8566.6|8569|8568|8567.8|8566.6|15
1652175310000|2022-05-10 09:35:10|8568.2|8566.7|8567.7|8566.8|8568.2|8566.8|8567.5|8566.5|9
1652175320000|2022-05-10 09:35:20|8568|8566.5|8568|8566.5|8568|8566.5|8567.9|8566.4|5
1652175330000|2022-05-10 09:35:30|8567.7|8566.8|8567.8|8566.3|8568|8566.8|8567.3|8566|17
1652175340000|2022-05-10 09:35:40|8567.7|8566.2|8567.9|8567|8568.3|8567|8567.4|8566.2|22
1652175350000|2022-05-10 09:35:50|8568.2|8566.7|8567.9|8567|8568.3|8567.1|8567.9|8566.7|8
1652175360000|2022-05-10 09:36:00|8568|8567.1|8567.5|8566|8568.3|8567.2|8567.1|8565.8|27
1652175370000|2022-05-10 09:36:10|8567.6|8566.1|8567.8|8566.3|8567.8|8566.6|8567.3|8566.1|11
1652175380000|2022-05-10 09:36:20|8567.7|8566.2|8568.5|8567|8568.7|8567.2|8567.7|8566.2|20
1652175390000|2022-05-10 09:36:30|8568.4|8566.9|8568.2|8567.3|8568.8|8567.5|8568.2|8566.9|16
1652175400000|2022-05-10 09:36:40|8568.1|8567.2|8567.9|8567|8568.4|8567.3|8567.8|8566.5|17
1652175410000|2022-05-10 09:36:50|8567.8|8566.9|8568.6|8567.1|8568.8|8567.6|8567.8|8566.9|18
1652175420000|2022-05-10 09:37:00|8568.7|8567.2|8567.9|8566.4|8568.7|8567.5|8567.7|8566.4|20
1652175430000|2022-05-10 09:37:10|8567.3|8566.5|8567.3|8565.8|8567.6|8566.7|8567|8565.7|13
1652175440000|2022-05-10 09:37:20|8567|8566.1|8567.2|8565.7|8567.4|8566.2|8567|8565.7|9
1652175450000|2022-05-10 09:37:30|8567|8565.5|8566.2|8564.7|8567|8565.7|8565.9|8564.5|16
1652175460000|2022-05-10 09:37:40|8565.8|8564.9|8565.6|8564.1|8566.1|8564.9|8565.6|8564.1|8
1652175470000|2022-05-10 09:37:50|8565.5|8564|8566.1|8564.6|8566.2|8565|8565.5|8564|17
1652175480000|2022-05-10 09:38:00|8566|8564.5|8566.1|8564.6|8566.3|8565.2|8565.7|8564.4|14
1652175490000|2022-05-10 09:38:10|8566|8564.5|8565.8|8564.3|8566|8564.7|8565.6|8564.3|8
1652175500000|2022-05-10 09:38:20|8565.9|8564.4|8565.7|8564.8|8566|8564.8|8565.5|8564.4|6
1652175510000|2022-05-10 09:38:30|8565.6|8564.7|8566.5|8565|8566.5|8565.3|8565.6|8564.7|11
1652175520000|2022-05-10 09:38:40|8566.3|8564.8|8566.5|8565|8566.6|8565.4|8566|8564.8|17
1652175530000|2022-05-10 09:38:50|8566.6|8565.1|8566.6|8565.7|8566.9|8565.7|8566.3|8565|19
1652175540000|2022-05-10 09:39:00|8566.9|8565.4|8566.5|8565|8566.9|8565.7|8566.3|8565|11
1652175550000|2022-05-10 09:39:10|8566.4|8564.9|8567|8565.5|8567|8565.5|8566.1|8564.9|10
1652175560000|2022-05-10 09:39:20|8566.9|8565.4|8566.5|8565.6|8567|8565.6|8566.4|8565.3|13
1652175570000|2022-05-10 09:39:30|8566.4|8565.5|8566.1|8565.2|8566.6|8565.5|8566|8564.8|11
1652175580000|2022-05-10 09:39:40|8566|8565.1|8566.6|8565.1|8566.7|8565.2|8565.7|8564.6|20
1652175590000|2022-05-10 09:39:50|8566.5|8565|8566|8564.5|8566.5|8565|8566|8564.5|18
1652175600000|2022-05-10 09:40:00|8565.9|8564.4|8564.2|8562.7|8566|8564.5|8564.1|8562.6|28
1652175610000|2022-05-10 09:40:10|8563.5|8562.6|8563.9|8563|8564.5|8563.1|8563.2|8562.1|22
1652175620000|2022-05-10 09:40:20|8564.1|8562.6|8563.7|8562.8|8564.2|8563|8563.5|8562.4|29
1652175630000|2022-05-10 09:40:30|8563.6|8562.7|8562.3|8561.4|8564.1|8563|8562.2|8561.1|41
1652175640000|2022-05-10 09:40:40|8562.5|8561.6|8563.3|8561.8|8563.4|8562.2|8562.4|8561.1|32
1652175650000|2022-05-10 09:40:50|8563.4|8561.9|8563.8|8562.3|8563.9|8562.5|8563.1|8561.8|21
1652175660000|2022-05-10 09:41:00|8563.7|8562.2|8563.5|8562|8564.2|8563|8563.2|8561.7|47
1652175670000|2022-05-10 09:41:10|8563.1|8562.2|8563.4|8561.9|8563.7|8562.4|8563.1|8561.8|19
1652175680000|2022-05-10 09:41:20|8563.3|8561.8|8561.7|8560.2|8563.3|8562.1|8561.2|8559.8|30
1652175690000|2022-05-10 09:41:30|8561.5|8560.6|8562.9|8561.4|8563.2|8561.9|8561.5|8560.5|34
1652175700000|2022-05-10 09:41:40|8562.6|8561.7|8560.9|8559.4|8562.8|8561.7|8560.7|8559.4|37
1652175710000|2022-05-10 09:41:50|8561.1|8559.6|8562.1|8560.6|8562.1|8560.9|8560.6|8559.5|38
1652175720000|2022-05-10 09:42:00|8562.2|8560.7|8562.5|8561|8562.7|8561.5|8561.8|8560.6|32
1652175730000|2022-05-10 09:42:10|8562.4|8560.9|8562|8561.1|8562.6|8561.4|8561.9|8560.7|24
1652175740000|2022-05-10 09:42:20|8561.9|8561|8562|8561.1|8562.4|8561.1|8561.6|8560.2|24
1652175750000|2022-05-10 09:42:30|8562.1|8561.2|8562.4|8560.9|8562.5|8561.2|8562|8560.9|9
1652175760000|2022-05-10 09:42:40|8562.3|8560.8|8562.5|8561|8562.5|8561.3|8561.5|8560.4|26
1652175770000|2022-05-10 09:42:50|8562.4|8560.9|8563|8561.5|8563.1|8561.8|8562.4|8560.9|20
1652175780000|2022-05-10 09:43:00|8562.9|8561.4|8562.8|8561.3|8563|8561.7|8562.4|8561.3|12
1652175790000|2022-05-10 09:43:10|8562.9|8561.4|8563.1|8561.6|8563.1|8561.9|8562.6|8561.3|16
1652175800000|2022-05-10 09:43:20|8563|8561.5|8562.7|8561.2|8563|8561.7|8562.3|8561.2|20
1652175810000|2022-05-10 09:43:30|8562.6|8561.1|8562.2|8560.7|8562.6|8561.2|8561.9|8560.7|13
1652175820000|2022-05-10 09:43:40|8562.3|8560.8|8562|8560.5|8562.3|8560.8|8561.5|8560.3|19
1652175830000|2022-05-10 09:43:50|8562.1|8560.6|8562.8|8561.3|8562.8|8561.5|8561.9|8560.5|26
1652175840000|2022-05-10 09:44:00|8562.7|8561.2|8562.8|8561.3|8563|8561.5|8562.2|8561.1|21
1652175850000|2022-05-10 09:44:10|8562.9|8561.4|8564.8|8563.3|8564.9|8563.4|8562.6|8561.4|8
1652175860000|2022-05-10 09:44:20|8564.9|8563.4|8564.7|8563.8|8565|8563.9|8564.4|8563.3|25
1652175870000|2022-05-10 09:44:30|8564.8|8563.9|8564.9|8563.4|8565.1|8564|8564.3|8563.2|17
1652175880000|2022-05-10 09:44:40|8564.8|8563.3|8564.4|8563.5|8564.8|8563.6|8564.2|8563.1|16
1652175890000|2022-05-10 09:44:50|8564.5|8563.6|8564.9|8563.4|8565|8563.7|8564.4|8563.2|18
1652175900000|2022-05-10 09:45:00|8565|8563.5|8564.8|8563.9|8565.2|8564|8564.3|8563.2|22
1652175910000|2022-05-10 09:45:10|8564.7|8563.8|8565.2|8564.3|8565.4|8564.5|8564.7|8563.8|18
1652175920000|2022-05-10 09:45:20|8565.3|8564.4|8565.5|8564.6|8565.8|8564.6|8565.2|8564.2|23
1652175930000|2022-05-10 09:45:30|8565.2|8564.3|8565.1|8564.2|8565.5|8564.4|8564.9|8563.7|29
1652175940000|2022-05-10 09:45:40|8565.2|8564.3|8563.9|8562.4|8565.4|8564.3|8563.7|8562.4|23
1652175950000|2022-05-10 09:45:50|8564|8562.5|8564.1|8563.2|8564.3|8563.2|8563.7|8562.3|19
1652175960000|2022-05-10 09:46:00|8564|8563.1|8564.5|8563.6|8564.7|8563.6|8563.8|8562.6|27
1652175970000|2022-05-10 09:46:10|8564.9|8563.4|8564.8|8563.9|8564.9|8563.9|8564.4|8563.3|18
1652175980000|2022-05-10 09:46:20|8565|8564.1|8565.7|8564.2|8566.2|8564.7|8565|8563.8|28
1652175990000|2022-05-10 09:46:30|8565.6|8564.1|8565.4|8564.5|8565.6|8564.5|8565.2|8564.1|10
1652176000000|2022-05-10 09:46:40|8565.5|8564.6|8565.3|8564.4|8566|8564.8|8565.3|8564|17
1652176010000|2022-05-10 09:46:50|8565.5|8564|8565.3|8564.4|8565.7|8564.5|8565.3|8564|10
1652176020000|2022-05-10 09:47:00|8565.2|8564.3|8565.8|8564.3|8565.8|8564.6|8565.2|8564.1|11
1652176030000|2022-05-10 09:47:10|8565.4|8564.5|8565.2|8564.3|8565.6|8564.5|8565.1|8564|17
1652176040000|2022-05-10 09:47:20|8565.1|8564.2|8565.4|8563.9|8565.4|8564.2|8565|8563.8|8
1652176050000|2022-05-10 09:47:30|8565.3|8563.8|8564.9|8563.4|8565.4|8564.1|8564.6|8563.3|20
1652176060000|2022-05-10 09:47:40|8565|8563.5|8564.4|8563.5|8565.3|8564.1|8564.4|8563.3|21
1652176070000|2022-05-10 09:47:50|8564.5|8563.6|8564.9|8563.4|8564.9|8563.6|8564.3|8563.2|15
1652176080000|2022-05-10 09:48:00|8564.8|8563.3|8564.9|8563.4|8565|8563.8|8564.4|8563.1|20
1652176090000|2022-05-10 09:48:10|8564.6|8563.7|8564.5|8563.6|8565.1|8563.8|8564.3|8563.1|26
1652176100000|2022-05-10 09:48:20|8564.8|8563.3|8564.3|8563.4|8565|8563.7|8564.3|8563.3|14
1652176110000|2022-05-10 09:48:30|8564.4|8563.5|8564.5|8563|8564.6|8563.5|8563.9|8562.7|13
1652176120000|2022-05-10 09:48:40|8564.4|8562.9|8563.4|8562.5|8564.4|8563.2|8563.2|8562|16
1652176130000|2022-05-10 09:48:50|8563.3|8562.4|8563.6|8562.7|8563.8|8562.9|8563.3|8562.3|19
1652176140000|2022-05-10 09:49:00|8563.7|8562.8|8563.2|8561.7|8563.7|8562.8|8562.8|8561.6|26
1652176150000|2022-05-10 09:49:10|8563.1|8561.6|8562.8|8561.3|8563.1|8561.9|8562.7|8561.3|10
1652176160000|2022-05-10 09:49:20|8562.9|8561.4|8562.8|8561.3|8563.2|8561.9|8562.7|8561.2|19
1652176170000|2022-05-10 09:49:30|8562.9|8561.4|8563|8561.5|8563|8561.9|8562.6|8561.2|12
1652176180000|2022-05-10 09:49:40|8563.1|8561.6|8563.8|8562.3|8563.9|8562.4|8562.9|8561.4|21
1652176190000|2022-05-10 09:49:50|8563.7|8562.2|8563.6|8562.7|8564.1|8562.7|8563.5|8562.1|11
1652176200000|2022-05-10 09:50:00|8563.5|8562.6|8562.9|8562|8563.7|8562.6|8562.7|8561.5|33
1652176210000|2022-05-10 09:50:10|8563|8562.1|8561.8|8560.3|8563.5|8562.3|8561.6|8560.3|29
1652176220000|2022-05-10 09:50:20|8561.5|8560.6|8561.9|8560.4|8562.1|8560.7|8561.4|8559.9|29
1652176230000|2022-05-10 09:50:30|8562|8560.5|8562.8|8561.3|8563|8561.5|8561.9|8560.4|16
1652176240000|2022-05-10 09:50:40|8562.9|8561.4|8562.3|8561.4|8563|8561.6|8562|8560.9|23
1652176250000|2022-05-10 09:50:50|8562.4|8561.5|8562.7|8561.2|8563.3|8561.9|8562.3|8561.1|34
1652176260000|2022-05-10 09:51:00|8562.6|8561.1|8563.2|8561.7|8563.3|8561.8|8562.3|8560.8|24
1652176270000|2022-05-10 09:51:10|8563.3|8561.8|8562.1|8561.2|8563.3|8561.9|8561.8|8560.6|26
1652176280000|2022-05-10 09:51:20|8561.9|8561|8563|8562.1|8563.2|8562.2|8561.6|8560.3|24
1652176290000|2022-05-10 09:51:30|8563.1|8562.2|8563.1|8562.2|8563.6|8562.4|8562.8|8561.7|22
1652176300000|2022-05-10 09:51:40|8562.9|8562|8562.4|8561.5|8563.3|8562.1|8562.1|8560.9|22
1652176310000|2022-05-10 09:51:50|8562.6|8561.1|8562.1|8561.2|8562.8|8561.5|8562|8560.8|27
1652176320000|2022-05-10 09:52:00|8562|8561.1|8561.4|8560.5|8562.1|8561.2|8561.2|8560.1|24
1652176330000|2022-05-10 09:52:10|8561|8560.1|8562.3|8560.8|8562.3|8560.8|8560.6|8559.6|33
1652176340000|2022-05-10 09:52:20|8562|8561.1|8561.2|8560.3|8562|8561.1|8561.2|8560|23
1652176350000|2022-05-10 09:52:30|8561.3|8560.4|8561.7|8560.2|8561.7|8560.4|8561.2|8559.9|6
1652176360000|2022-05-10 09:52:40|8561.4|8560.5|8562.4|8560.9|8562.5|8561|8561.4|8560.1|26
1652176370000|2022-05-10 09:52:50|8562.2|8560.7|8562|8560.5|8562.2|8560.8|8561|8559.8|38
1652176380000|2022-05-10 09:53:00|8561.9|8560.4|8562.4|8560.9|8562.5|8561|8561|8559.7|18
1652176390000|2022-05-10 09:53:10|8562.1|8561.2|8561.9|8560.4|8562.7|8561.2|8560.9|8559.5|38
1652176400000|2022-05-10 09:53:20|8562.1|8560.6|8561.3|8559.8|8562.1|8560.9|8561|8559.8|35
1652176410000|2022-05-10 09:53:30|8561.4|8559.9|8560.6|8559.1|8561.4|8559.9|8560.3|8559.1|26
1652176420000|2022-05-10 09:53:40|8560.5|8559|8561.1|8559.6|8561.2|8560|8560.3|8558.8|31
1652176430000|2022-05-10 09:53:50|8561.3|8559.8|8561.6|8560.1|8561.7|8560.4|8560.9|8559.6|31
1652176440000|2022-05-10 09:54:00|8561.5|8560|8561.2|8559.7|8561.8|8560.6|8561.2|8559.7|36
1652176450000|2022-05-10 09:54:10|8561|8560.1|8561.6|8560.1|8561.8|8560.6|8560.8|8559.6|38
1652176460000|2022-05-10 09:54:20|8561.7|8560.2|8561.9|8560.4|8562|8560.8|8561.2|8560|35
1652176470000|2022-05-10 09:54:30|8561.5|8560.6|8561.3|8559.8|8561.9|8560.6|8560.8|8559.6|24
1652176480000|2022-05-10 09:54:40|8561.4|8559.9|8561.3|8560.4|8561.6|8560.5|8560.9|8559.9|29
1652176490000|2022-05-10 09:54:50|8561.4|8560.5|8560.9|8560|8561.7|8560.6|8560.9|8560|31
1652176500000|2022-05-10 09:55:00|8561.4|8559.9|8561.8|8560.3|8561.9|8560.7|8560.8|8559.7|30
1652176510000|2022-05-10 09:55:10|8561.9|8560.4|8563.7|8562.2|8563.7|8562.2|8561.9|8560.4|33
1652176520000|2022-05-10 09:55:20|8563.9|8562.4|8564.4|8562.9|8564.5|8563.3|8563.7|8562.4|28
1652176530000|2022-05-10 09:55:30|8564.6|8563.1|8564.8|8563.3|8565.3|8563.8|8564.3|8563.1|37
1652176540000|2022-05-10 09:55:40|8564.9|8563.4|8564.6|8563.1|8564.9|8563.6|8564.3|8563|17
1652176550000|2022-05-10 09:55:50|8564.5|8563|8564.2|8563.3|8564.7|8563.3|8564|8563|18
1652176560000|2022-05-10 09:56:00|8564.6|8563.1|8565.2|8563.7|8565.2|8563.7|8564.5|8563.1|25
1652176570000|2022-05-10 09:56:10|8564.8|8563.9|8563.8|8562.9|8565.2|8563.9|8563.8|8562.9|34
1652176580000|2022-05-10 09:56:20|8564|8562.5|8565|8563.5|8565.2|8563.8|8563.6|8562.3|40
1652176590000|2022-05-10 09:56:30|8564.9|8563.4|8565.2|8563.7|8565.3|8564|8564.7|8563.2|33
1652176600000|2022-05-10 09:56:40|8565.3|8563.8|8565.6|8564.1|8565.7|8564.5|8564.7|8563.6|27
1652176610000|2022-05-10 09:56:50|8565.5|8564|8565.9|8565|8566.3|8565.2|8565.2|8563.7|36
1652176620000|2022-05-10 09:57:00|8566.1|8565.2|8566.2|8564.7|8566.6|8565.4|8566|8564.6|23
1652176630000|2022-05-10 09:57:10|8566.1|8564.6|8565.3|8564.4|8566.1|8564.6|8564.9|8563.5|35
1652176640000|2022-05-10 09:57:20|8565.5|8564|8565.2|8564.3|8565.9|8564.4|8565|8563.8|23
1652176650000|2022-05-10 09:57:30|8565.1|8564.2|8565.1|8564.2|8565.9|8564.6|8565|8563.8|34
1652176660000|2022-05-10 09:57:40|8564.6|8563.7|8564.7|8563.2|8564.9|8563.7|8564.2|8563|26
1652176670000|2022-05-10 09:57:50|8564.2|8562.7|8564.4|8562.9|8565|8563.6|8564.1|8562.7|37
1652176680000|2022-05-10 09:58:00|8564.5|8563|8564.3|8562.8|8564.9|8563.4|8564|8562.8|28
1652176690000|2022-05-10 09:58:10|8564.4|8562.9|8564|8562.5|8564.4|8562.9|8563.3|8561.9|36
1652176700000|2022-05-10 09:58:20|8563.9|8562.4|8563.8|8562.3|8564|8562.5|8563.7|8562.2|19
1652176710000|2022-05-10 09:58:30|8563.7|8562.2|8563.9|8563|8564.1|8563|8563.7|8562.2|20
1652176720000|2022-05-10 09:58:40|8564.2|8562.7|8564.1|8562.6|8564.3|8563.1|8563.9|8562.6|20
1652176730000|2022-05-10 09:58:50|8564|8562.5|8564.2|8562.7|8564.3|8562.8|8563.8|8562.3|21
1652176740000|2022-05-10 09:59:00|8564.3|8562.8|8564.3|8562.8|8564.3|8562.8|8564.2|8562.7|3
1652176750000|2022-05-10 09:59:10|8564.1|8562.6|8563.6|8562.1|8564.5|8563|8563.5|8562.1|27
1652176760000|2022-05-10 09:59:20|8563.7|8562.2|8563.4|8561.9|8563.8|8562.5|8563.1|8561.6|34
1652176770000|2022-05-10 09:59:30|8563.2|8561.7|8562.2|8561.3|8563.3|8561.8|8562.2|8560.9|30
1652176780000|2022-05-10 09:59:40|8562.3|8561.4|8562.9|8561.4|8563.1|8561.6|8562.2|8560.8|27
1652176790000|2022-05-10 09:59:50|8563|8561.5|8564.1|8562.6|8564.3|8562.8|8562.9|8561.4|16
1652176800000|2022-05-10 10:00:00|8564.2|8562.7|8563|8561.5|8564.2|8562.7|8563|8561.5|23
1652176810000|2022-05-10 10:00:10|8563.1|8561.6|8563.5|8562|8563.6|8562.1|8562.8|8561.5|29
1652176820000|2022-05-10 10:00:20|8563.3|8561.8|8562.3|8561.4|8563.5|8562|8562.1|8561.2|20
1652176830000|2022-05-10 10:00:30|8562.5|8561|8562.6|8561.1|8562.9|8561.5|8562.2|8561|33
1652176840000|2022-05-10 10:00:40|8562.5|8561|8562.6|8561.1|8562.7|8561.6|8562.3|8561|28
1652176850000|2022-05-10 10:00:50|8562.7|8561.2|8563.8|8562.3|8564.1|8562.7|8562.4|8561.2|40
1652176860000|2022-05-10 10:01:00|8563.4|8562.5|8563|8562.1|8563.6|8562.7|8563|8561.5|28
1652176870000|2022-05-10 10:01:10|8562.9|8561.4|8563.1|8562.2|8563.4|8562.2|8562.6|8561.1|31
1652176880000|2022-05-10 10:01:20|8563|8562.1|8562.7|8561.8|8563.2|8562.2|8562.5|8561|39
1652176890000|2022-05-10 10:01:30|8562.5|8561.6|8562.8|8561.3|8562.9|8561.7|8562.4|8560.9|37
1652176900000|2022-05-10 10:01:40|8562.7|8561.2|8562.4|8560.9|8562.7|8561.6|8562|8560.8|27
1652176910000|2022-05-10 10:01:50|8561.9|8561|8562.9|8561.4|8562.9|8561.6|8561.9|8560.7|25
1652176920000|2022-05-10 10:02:00|8562.8|8561.3|8562.3|8560.8|8563.2|8562|8562.1|8560.8|30
1652176930000|2022-05-10 10:02:10|8562.4|8560.9|8562.4|8560.9|8562.4|8560.9|8561.7|8560.5|24
1652176940000|2022-05-10 10:02:20|8562.3|8560.8|8562.6|8561.1|8562.6|8561.5|8562.1|8560.7|18
1652176950000|2022-05-10 10:02:30|8562.7|8561.2|8562.3|8560.8|8562.8|8561.6|8562.3|8560.8|16
1652176960000|2022-05-10 10:02:40|8562.2|8560.7|8561.2|8560.3|8562.3|8560.8|8561.2|8560|17
1652176970000|2022-05-10 10:02:50|8561.5|8560|8561.1|8560.2|8561.7|8560.5|8560.9|8559.8|15
1652176980000|2022-05-10 10:03:00|8561.5|8560|8560.9|8560|8561.5|8560.3|8560.4|8559.5|17
1652176990000|2022-05-10 10:03:10|8560.8|8559.9|8560.5|8559.6|8561.2|8560|8560.4|8559.3|18
1652177000000|2022-05-10 10:03:20|8560.6|8559.7|8559.9|8559|8561.2|8559.8|8559.9|8558.8|17
1652177010000|2022-05-10 10:03:30|8559.8|8558.9|8559.8|8558.9|8560.3|8559.1|8559.7|8558.5|23
1652177020000|2022-05-10 10:03:40|8559.9|8559|8560.8|8559.3|8560.9|8559.5|8559.8|8558.6|29
1652177030000|2022-05-10 10:03:50|8560.9|8559.4|8560.7|8559.2|8560.9|8559.7|8560.4|8559.1|20
1652177040000|2022-05-10 10:04:00|8560.6|8559.1|8559.8|8558.9|8560.7|8559.2|8559.8|8558.6|14
1652177050000|2022-05-10 10:04:10|8560.1|8558.6|8559.1|8558.2|8560.1|8558.8|8559.1|8557.8|16
1652177060000|2022-05-10 10:04:20|8559.4|8557.9|8559.7|8558.8|8559.8|8558.8|8559.1|8557.9|21
1652177070000|2022-05-10 10:04:30|8559.8|8558.9|8559.2|8558.3|8560.1|8558.9|8559.1|8557.7|23
1652177080000|2022-05-10 10:04:40|8559.1|8558.2|8559.4|8557.9|8559.6|8558.5|8559.1|8557.9|22
1652177090000|2022-05-10 10:04:50|8559|8558.1|8559.4|8558.5|8559.7|8558.5|8558.8|8557.3|32
1652177100000|2022-05-10 10:05:00|8559.5|8558.6|8559.4|8557.9|8560|8558.8|8559.2|8557.9|31
1652177110000|2022-05-10 10:05:10|8558.8|8558|8558.5|8557.6|8559.8|8558.6|8558.4|8557.5|35
1652177120000|2022-05-10 10:05:20|8558.8|8557.3|8558.9|8557.4|8559.1|8557.6|8558.8|8557.3|13
1652177130000|2022-05-10 10:05:30|8559|8557.5|8558.2|8556.7|8559|8557.7|8557.8|8556.6|20
1652177140000|2022-05-10 10:05:40|8558.1|8556.6|8557.8|8556.9|8558.3|8557.1|8557.7|8556.5|17
1652177150000|2022-05-10 10:05:50|8558.1|8556.6|8558.1|8557.2|8558.4|8557.2|8557.5|8556.4|17
1652177160000|2022-05-10 10:06:00|8558.2|8557.3|8559.2|8558.3|8559.8|8558.6|8558.1|8556.9|25
1652177170000|2022-05-10 10:06:10|8559.1|8558.2|8559.5|8558|8559.7|8558.5|8559.1|8558|19
1652177180000|2022-05-10 10:06:20|8559.6|8558.1|8558.3|8557.4|8559.6|8558.1|8558.3|8557.4|14
1652177190000|2022-05-10 10:06:30|8558.4|8557.5|8557.7|8556.2|8558.6|8557.5|8557.4|8556.2|27
1652177200000|2022-05-10 10:06:40|8557.8|8556.3|8557|8556.1|8558|8556.7|8557|8555.8|24
1652177210000|2022-05-10 10:06:50|8557.4|8555.9|8557.2|8556.3|8557.4|8556.3|8556.7|8555.5|23
1652177220000|2022-05-10 10:07:00|8557.1|8556.2|8557.5|8556|8557.6|8556.3|8557|8555.8|22
1652177230000|2022-05-10 10:07:10|8557.6|8556.1|8556.7|8555.2|8557.6|8556.5|8556.7|8555.2|19
1652177240000|2022-05-10 10:07:20|8556.6|8555.1|8557.2|8555.7|8557.2|8555.7|8556.4|8555|22
1652177250000|2022-05-10 10:07:30|8557.1|8555.6|8557.4|8556.5|8557.7|8556.5|8557|8555.6|24
1652177260000|2022-05-10 10:07:40|8557.3|8556.4|8557.3|8555.8|8557.9|8556.6|8557.2|8555.8|24
1652177270000|2022-05-10 10:07:50|8557.2|8555.7|8557|8555.5|8557.3|8556.2|8556.9|8555.5|23
1652177280000|2022-05-10 10:08:00|8557.1|8555.6|8556.7|8555.8|8557.2|8555.9|8556.6|8555.4|18
1652177290000|2022-05-10 10:08:10|8556.6|8555.7|8556.8|8555.3|8557|8556.1|8556.6|8555.3|15
1652177300000|2022-05-10 10:08:20|8556.4|8555.5|8556.1|8554.6|8557|8556|8555.8|8554.5|23
1652177310000|2022-05-10 10:08:30|8555.8|8554.9|8555.5|8554.6|8556|8555|8555.5|8554.4|12
1652177320000|2022-05-10 10:08:40|8555.6|8554.7|8555.4|8553.9|8555.6|8554.7|8555.1|8553.9|25
1652177330000|2022-05-10 10:08:50|8555|8554.1|8553.5|8552.6|8555.1|8554.1|8553.5|8552.1|28
1652177340000|2022-05-10 10:09:00|8553.8|8552.3|8554.9|8553.4|8555|8553.5|8553.7|8552.2|22
1652177350000|2022-05-10 10:09:10|8555|8553.5|8554.5|8553|8555.2|8553.7|8554.4|8552.9|20
1652177360000|2022-05-10 10:09:20|8554.6|8553.1|8554.8|8553.3|8555|8553.5|8554.4|8553.1|18
1652177370000|2022-05-10 10:09:30|8554.7|8553.2|8554.8|8553.3|8554.9|8553.4|8554.7|8553.2|8
1652177380000|2022-05-10 10:09:40|8554.9|8553.4|8554.9|8553.4|8555.4|8554.1|8554.6|8553.4|22
1652177390000|2022-05-10 10:09:50|8555|8553.5|8554.6|8553.7|8555|8554.1|8554.6|8553.4|17
1652177400000|2022-05-10 10:10:00|8554.7|8553.8|8554.8|8553.9|8555.1|8553.9|8554.7|8553.5|12
1652177410000|2022-05-10 10:10:10|8555|8553.5|8554.5|8553.6|8555|8553.7|8554.5|8553.4|11
1652177420000|2022-05-10 10:10:20|8554.4|8553.5|8554.5|8553.6|8554.6|8553.7|8554.4|8553.5|4
1652177430000|2022-05-10 10:10:30|8554.4|8553.5|8554.5|8553.6|8554.6|8553.7|8554.3|8553.4|8
1652177440000|2022-05-10 10:10:40|8554.4|8553.5|8554.9|8554|8554.9|8554|8554.4|8553.5|9
1652177450000|2022-05-10 10:10:50|8554.8|8553.9|8554.7|8553.8|8555|8554|8554.6|8553.5|18
1652177460000|2022-05-10 10:11:00|8554.6|8553.7|8554.8|8553.3|8554.8|8553.7|8554.6|8553.2|6
1652177470000|2022-05-10 10:11:10|8554.7|8553.2|8554.8|8553.3|8554.8|8553.6|8554.3|8553.1|13
1652177480000|2022-05-10 10:11:20|8554.7|8553.2|8555.3|8553.8|8555.3|8554|8554.3|8553.2|20
1652177490000|2022-05-10 10:11:30|8555.4|8553.9|8555.4|8554.5|8556|8554.9|8555|8553.9|23
1652177500000|2022-05-10 10:11:40|8555.3|8554.4|8555.3|8554.4|8555.7|8554.5|8555.2|8554.1|9
1652177510000|2022-05-10 10:11:50|8555.4|8554.5|8555|8553.5|8555.4|8554.5|8554.8|8553.5|16
1652177520000|2022-05-10 10:12:00|8554.7|8553.8|8554.1|8553.2|8554.9|8553.8|8554.1|8553.2|21
1652177530000|2022-05-10 10:12:10|8554.2|8553.3|8553.9|8553|8554.4|8553.5|8553.9|8553|14
1652177540000|2022-05-10 10:12:20|8554.2|8552.7|8553.9|8553|8554.2|8553|8553.7|8552.6|14
1652177550000|2022-05-10 10:12:30|8553.8|8552.9|8553.6|8552.7|8554.1|8552.9|8553.6|8552.4|17
1652177560000|2022-05-10 10:12:40|8553.8|8552.3|8553.3|8551.8|8553.9|8552.8|8553|8551.7|19
1652177570000|2022-05-10 10:12:50|8553.2|8551.7|8553.2|8551.7|8553.5|8552.2|8553|8551.6|17
1652177580000|2022-05-10 10:13:00|8553.1|8551.6|8552.4|8551.5|8553.2|8552|8552.4|8551.4|17
1652177590000|2022-05-10 10:13:10|8552.5|8551.6|8552.2|8551.3|8552.5|8551.6|8551.8|8550.8|31
1652177600000|2022-05-10 10:13:20|8552.5|8551|8553.3|8551.8|8553.6|8552.5|8552.1|8550.9|26
1652177610000|2022-05-10 10:13:30|8553|8552.1|8553.1|8551.6|8553.1|8552.2|8552.9|8551.4|19
1652177620000|2022-05-10 10:13:40|8553|8551.5|8552.5|8551|8553|8551.7|8552.3|8550.9|25
1652177630000|2022-05-10 10:13:50|8552.4|8550.9|8552.4|8550.9|8552.6|8551.4|8551.9|8550.8|25
1652177640000|2022-05-10 10:14:00|8552.3|8550.8|8552.8|8551.3|8552.8|8551.5|8552.2|8550.8|31
1652177650000|2022-05-10 10:14:10|8552.9|8551.4|8553|8552.1|8553.2|8552.1|8552.6|8551.4|18
1652177660000|2022-05-10 10:14:20|8552.9|8552|8554|8552.5|8554|8552.6|8552.9|8552|14
1652177670000|2022-05-10 10:14:30|8553.9|8552.4|8553.9|8552.4|8554.1|8552.7|8553.4|8552.3|20
1652177680000|2022-05-10 10:14:40|8553.8|8552.3|8553.9|8553|8554.5|8553.2|8553.3|8552.1|30
1652177690000|2022-05-10 10:14:50|8553.8|8552.9|8554.7|8553.2|8554.7|8553.3|8553.8|8552.9|7
1652177700000|2022-05-10 10:15:00|8554.6|8553.1|8555|8553.5|8555|8553.7|8554.2|8553|10
1652177710000|2022-05-10 10:15:10|8554.9|8553.4|8555.2|8553.7|8555.5|8554|8554.1|8552.9|23
1652177720000|2022-05-10 10:15:20|8555.1|8553.6|8555.2|8553.7|8555.2|8553.7|8555.1|8553.6|10
1652177730000|2022-05-10 10:15:30|8554.6|8553.8|8554.7|8553.8|8555|8553.9|8554.5|8553.4|16
1652177740000|2022-05-10 10:15:40|8554.6|8553.7|8555.4|8553.9|8555.4|8554.3|8554.6|8553.7|7
1652177750000|2022-05-10 10:15:50|8555.5|8554|8555.2|8554.3|8555.5|8554.6|8555.1|8553.9|15
1652177760000|2022-05-10 10:16:00|8555.3|8554.4|8555.2|8554.3|8555.4|8554.5|8555.2|8554.3|10
1652177770000|2022-05-10 10:16:10|8555.3|8554.4|8555.4|8554.5|8556.1|8554.9|8555.3|8554.3|34
1652177780000|2022-05-10 10:16:20|8555.5|8554.6|8555.2|8553.7|8555.5|8554.6|8554.9|8553.7|22
1652177790000|2022-05-10 10:16:30|8555.3|8553.8|8555.8|8554.3|8556|8554.6|8555|8553.7|21
1652177800000|2022-05-10 10:16:40|8555.9|8554.4|8555.5|8554.6|8555.9|8554.7|8555.4|8554.2|9
1652177810000|2022-05-10 10:16:50|8555.8|8554.3|8555.1|8554.2|8555.9|8554.7|8555.1|8554.1|20
1652177820000|2022-05-10 10:17:00|8555.2|8554.3|8555|8554.1|8555.2|8554.3|8554.9|8554|9
1652177830000|2022-05-10 10:17:10|8555.2|8554.3|8556.3|8554.8|8556.4|8554.9|8555.2|8554.3|18
1652177840000|2022-05-10 10:17:20|8556.4|8554.9|8556|8554.5|8556.5|8555.1|8555.8|8554.4|19
1652177850000|2022-05-10 10:17:30|8555.9|8554.4|8555.9|8555|8556.5|8555.3|8555.9|8554.4|15
1652177860000|2022-05-10 10:17:40|8555.6|8554.7|8555.5|8554|8555.6|8554.7|8555.1|8553.8|18
1652177870000|2022-05-10 10:17:50|8555.3|8554.4|8555.2|8553.7|8555.6|8554.4|8554.3|8553.4|26
1652177880000|2022-05-10 10:18:00|8555.1|8553.6|8554.7|8553.8|8555.2|8554|8554.7|8553.5|15
1652177890000|2022-05-10 10:18:10|8554.8|8553.9|8554.9|8553.4|8555.4|8554.2|8554.6|8553.3|20
1652177900000|2022-05-10 10:18:20|8555|8553.5|8554.7|8553.8|8555.1|8553.8|8554.7|8553.4|12
1652177910000|2022-05-10 10:18:30|8555|8553.5|8555|8554.1|8555.5|8554.2|8554.8|8553.5|20
1652177920000|2022-05-10 10:18:40|8555.1|8554.2|8555.7|8554.2|8555.8|8554.6|8555.1|8554|17
1652177930000|2022-05-10 10:18:50|8555.8|8554.3|8556.1|8554.6|8556.1|8554.7|8555.3|8554.1|13
1652177940000|2022-05-10 10:19:00|8556.2|8554.7|8554.8|8553.3|8556.2|8554.7|8554.7|8553.2|24
1652177950000|2022-05-10 10:19:10|8554.9|8553.4|8555.4|8553.9|8555.7|8554.2|8554.5|8553.3|23
1652177960000|2022-05-10 10:19:20|8555.5|8554|8555.8|8554.3|8555.8|8554.3|8555.3|8553.8|16
1652177970000|2022-05-10 10:19:30|8555.7|8554.2|8555.6|8554.7|8556|8554.7|8555.6|8554.2|13
1652177980000|2022-05-10 10:19:40|8555.7|8554.8|8556.3|8554.8|8556.4|8554.9|8555.7|8554.4|10
1652177990000|2022-05-10 10:19:50|8556.4|8554.9|8557.7|8556.2|8557.8|8556.3|8556.4|8554.9|22
1652178000000|2022-05-10 10:20:00|8557.8|8556.3|8556.9|8555.4|8558.2|8556.7|8556.9|8555.4|30
1652178010000|2022-05-10 10:20:10|8556.8|8555.3|8556.7|8555.2|8557|8555.7|8556.5|8555|20
1652178020000|2022-05-10 10:20:20|8556.8|8555.3|8557.1|8555.6|8557.3|8555.8|8556.7|8555.2|25
1652178030000|2022-05-10 10:20:30|8557|8555.5|8556.2|8554.7|8557|8555.5|8556.1|8554.7|21
1652178040000|2022-05-10 10:20:40|8556.3|8554.8|8555.2|8554.3|8556.4|8554.9|8555.2|8554.1|30
1652178050000|2022-05-10 10:20:50|8555.1|8554.2|8555|8553.5|8555.3|8554.2|8554.4|8553.2|23
1652178060000|2022-05-10 10:21:00|8554.9|8553.4|8554.6|8553.1|8555|8553.6|8554.3|8552.8|24
1652178070000|2022-05-10 10:21:10|8554.5|8553|8554.8|8553.3|8554.8|8553.6|8554|8552.7|24
1652178080000|2022-05-10 10:21:20|8554.7|8553.2|8554.5|8553|8555.1|8553.6|8554.3|8553|28
1652178090000|2022-05-10 10:21:30|8554.6|8553.1|8554.8|8553.9|8555.2|8554.1|8554.3|8553|21
1652178100000|2022-05-10 10:21:40|8554.9|8554|8554.8|8553.9|8555.1|8554.1|8554.8|8553.6|5
1652178110000|2022-05-10 10:21:50|8554.7|8553.8|8555.3|8553.8|8555.5|8554.4|8554.7|8553.6|21
1652178120000|2022-05-10 10:22:00|8554.9|8554|8554.6|8553.1|8555.3|8554|8554.4|8553.1|27
1652178130000|2022-05-10 10:22:10|8554.2|8553.3|8554.2|8553.3|8554.6|8553.4|8554.1|8552.9|12
1652178140000|2022-05-10 10:22:20|8554.1|8553.2|8553.5|8552.6|8554.2|8553.2|8553.5|8552.3|15
1652178150000|2022-05-10 10:22:30|8553.4|8552.5|8553.6|8552.1|8554|8553|8553|8551.7|28
1652178160000|2022-05-10 10:22:40|8553.5|8552|8553.6|8552.1|8553.6|8552.4|8552.8|8551.6|22
1652178170000|2022-05-10 10:22:50|8553.4|8551.9|8553.2|8551.7|8553.4|8552.1|8552.8|8551.6|14
1652178180000|2022-05-10 10:23:00|8552.9|8552|8553.2|8552.3|8553.5|8552.3|8552.9|8551.7|16
1652178190000|2022-05-10 10:23:10|8553.1|8552.2|8554|8553.1|8554|8553.1|8553.1|8552.1|8
1652178200000|2022-05-10 10:23:20|8554.2|8552.7|8554.8|8553.3|8554.9|8553.4|8553.7|8552.6|19
1652178210000|2022-05-10 10:23:30|8554.7|8553.2|8554.6|8553.1|8554.7|8553.4|8554.3|8553.1|12
1652178220000|2022-05-10 10:23:40|8554.5|8553|8555.2|8554.3|8555.5|8554.3|8554.2|8552.9|20
1652178230000|2022-05-10 10:23:50|8555.3|8554.4|8555|8553.5|8555.6|8554.4|8554.9|8553.4|25
1652178240000|2022-05-10 10:24:00|8555.1|8553.6|8554.5|8553|8555.1|8553.6|8554.5|8553|16
1652178250000|2022-05-10 10:24:10|8554.4|8552.9|8554.2|8552.7|8554.5|8553.3|8554.1|8552.6|14
1652178260000|2022-05-10 10:24:20|8554.3|8552.8|8553.9|8552.4|8554.3|8553|8553.7|8552.2|26
1652178270000|2022-05-10 10:24:30|8553.8|8552.3|8553.3|8552.4|8553.9|8552.6|8553.3|8552.1|11
1652178280000|2022-05-10 10:24:40|8553.6|8552.1|8553|8552.1|8553.7|8552.3|8553|8552.1|9
1652178290000|2022-05-10 10:24:50|8552.9|8552|8553.1|8551.6|8553.1|8552|8552.7|8551.4|12
1652178300000|2022-05-10 10:25:00|8553|8551.5|8552.4|8551.5|8553.1|8551.8|8552.4|8551.4|12
1652178310000|2022-05-10 10:25:10|8552.5|8551.6|8552.6|8551.7|8553.1|8551.9|8552.5|8551.5|13
1652178320000|2022-05-10 10:25:20|8552.5|8551.6|8552.6|8551.7|8553|8551.9|8552.5|8551.5|16
1652178330000|2022-05-10 10:25:30|8552.9|8552|8552.8|8551.3|8553.2|8552.1|8552.5|8551.3|15
1652178340000|2022-05-10 10:25:40|8552.7|8551.2|8552.2|8551.3|8552.7|8551.4|8552.1|8550.8|12
1652178350000|2022-05-10 10:25:50|8552.5|8551|8552.1|8550.6|8552.5|8551.1|8551.8|8550.6|13
1652178360000|2022-05-10 10:26:00|8552|8550.5|8551.9|8550.4|8552|8550.5|8551.8|8550.3|9
1652178370000|2022-05-10 10:26:10|8551.8|8550.3|8551.9|8550.4|8552|8550.7|8551.6|8550.3|8
1652178380000|2022-05-10 10:26:20|8552|8550.5|8551.8|8550.3|8552|8550.5|8551.8|8550.3|2
1652178390000|2022-05-10 10:26:30|8551.9|8550.4|8551.4|8549.9|8552|8550.5|8551.3|8549.8|12
1652178400000|2022-05-10 10:26:40|8551|8550.1|8549.6|8548.1|8551.4|8550.1|8549.3|8548.1|22
1652178410000|2022-05-10 10:26:50|8549.7|8548.2|8548.9|8547.4|8549.7|8548.2|8548.4|8547.3|30
1652178420000|2022-05-10 10:27:00|8548.8|8547.3|8548.9|8548|8549.3|8548.1|8548.7|8547.3|22
1652178430000|2022-05-10 10:27:10|8549|8548.1|8549.5|8548|8549.6|8548.4|8549|8547.8|18
1652178440000|2022-05-10 10:27:20|8549.4|8547.9|8548.9|8547.4|8549.8|8548.5|8548.6|8547.4|24
1652178450000|2022-05-10 10:27:30|8548.8|8547.3|8548.7|8547.2|8549|8547.7|8548.3|8547.1|22
1652178460000|2022-05-10 10:27:40|8548.5|8547|8548.9|8547.4|8549|8547.7|8548.4|8547|15
1652178470000|2022-05-10 10:27:50|8548.8|8547.3|8548.7|8547.2|8548.8|8547.6|8548.3|8547.2|8
1652178480000|2022-05-10 10:28:00|8548.6|8547.1|8547.8|8546.9|8548.6|8547.4|8547.8|8546.6|13
1652178490000|2022-05-10 10:28:10|8547.7|8546.8|8546.9|8546|8548.1|8546.8|8546.4|8545.4|25
1652178500000|2022-05-10 10:28:20|8546.6|8545.4|8546.6|8545.1|8547|8545.7|8546.3|8544.8|25
1652178510000|2022-05-10 10:28:30|8546.5|8545|8546.3|8544.8|8546.6|8545.3|8546|8544.7|20
1652178520000|2022-05-10 10:28:40|8546.1|8544.6|8545.6|8544.7|8546.2|8545|8545.5|8544.3|18
1652178530000|2022-05-10 10:28:50|8545.9|8544.4|8546.3|8545.4|8546.4|8545.4|8545.7|8544.4|24
1652178540000|2022-05-10 10:29:00|8546.2|8545.3|8546.9|8545.4|8547.1|8545.7|8546.1|8545|20
1652178550000|2022-05-10 10:29:10|8547.1|8545.6|8546.1|8544.6|8547.1|8545.6|8545.7|8544.5|18
1652178560000|2022-05-10 10:29:20|8545.8|8544.9|8546.7|8545.8|8546.8|8545.9|8545.7|8544.5|21
1652178570000|2022-05-10 10:29:30|8546.9|8546|8547.2|8545.7|8547.3|8546.1|8546.8|8545.7|8
1652178580000|2022-05-10 10:29:40|8547.1|8545.6|8547.2|8545.7|8547.2|8545.9|8546.7|8545.6|7
1652178590000|2022-05-10 10:29:50|8547.1|8545.6|8547.4|8545.9|8547.4|8546.1|8547|8545.5|12
1652178600000|2022-05-10 10:30:00|8547.5|8546|8547.3|8545.8|8547.5|8546.3|8547.1|8545.7|21
1652178610000|2022-05-10 10:30:10|8547.4|8545.9|8547|8546.1|8547.4|8546.2|8546.8|8545.6|17
1652178620000|2022-05-10 10:30:20|8547.4|8545.9|8547.2|8545.7|8547.4|8545.9|8546.7|8545.5|22
1652178630000|2022-05-10 10:30:30|8547.3|8545.8|8547.3|8545.8|8547.3|8545.8|8547|8545.5|14
1652178640000|2022-05-10 10:30:40|8547.1|8545.6|8547|8545.5|8547.2|8545.7|8547|8545.5|4
1652178650000|2022-05-10 10:30:50|8547.1|8545.6|8547.4|8545.9|8547.5|8546|8547.1|8545.6|6
1652178660000|2022-05-10 10:31:00|8547.5|8546|8547.4|8545.9|8547.5|8546|8546.4|8544.9|27
1652178670000|2022-05-10 10:31:10|8547.3|8545.8|8547.1|8545.6|8547.5|8546|8547.1|8545.6|13
1652178680000|2022-05-10 10:31:20|8547.2|8545.7|8546.3|8544.8|8547.2|8545.7|8546.3|8544.8|14
1652178690000|2022-05-10 10:31:30|8546.2|8544.7|8546.3|8545.4|8546.8|8545.5|8546.2|8544.7|23
1652178700000|2022-05-10 10:31:40|8546.4|8545.5|8546.8|8545.3|8546.8|8545.5|8546.2|8545.1|12
1652178710000|2022-05-10 10:31:50|8546.9|8545.4|8546.2|8544.7|8546.9|8545.5|8545.9|8544.7|18
1652178720000|2022-05-10 10:32:00|8546.3|8544.8|8546.6|8545.1|8546.7|8545.2|8546|8544.7|21
1652178730000|2022-05-10 10:32:10|8546.5|8545|8546.4|8544.9|8546.6|8545.1|8546.3|8544.8|14
1652178740000|2022-05-10 10:32:20|8546.5|8545|8546.4|8544.9|8546.5|8545.3|8546.1|8544.8|8
1652178750000|2022-05-10 10:32:30|8546.3|8544.8|8546.4|8544.9|8546.8|8545.3|8546.1|8544.7|30
1652178760000|2022-05-10 10:32:40|8546.3|8544.8|8546.5|8545|8546.5|8545.3|8546.2|8544.8|14
1652178770000|2022-05-10 10:32:50|8546.4|8544.9|8546.4|8544.9|8546.5|8545|8546.3|8544.8|7
1652178780000|2022-05-10 10:33:00|8546.7|8545.2|8546.6|8545.1|8546.9|8545.7|8546.3|8545|27
1652178790000|2022-05-10 10:33:10|8547|8545.7|8547.2|8545.7|8547.3|8546.1|8546.9|8545.5|10
1652178800000|2022-05-10 10:33:20|8547.3|8545.8|8547.1|8545.6|8547.3|8546|8546.8|8545.4|14
1652178810000|2022-05-10 10:33:30|8547|8545.5|8546.9|8545.4|8547.1|8545.6|8546.9|8545.4|8
1652178820000|2022-05-10 10:33:40|8547|8545.5|8546.9|8546|8547.3|8546|8546.9|8545.5|14
1652178830000|2022-05-10 10:33:50|8547.1|8545.6|8546.6|8545.7|8547.1|8545.8|8546.6|8545.3|15
1652178840000|2022-05-10 10:34:00|8546.8|8545.3|8546.9|8545.4|8547.1|8546|8546.5|8545.2|12
1652178850000|2022-05-10 10:34:10|8546.8|8545.3|8545.8|8544.3|8546.9|8545.4|8545.7|8544.3|21
1652178860000|2022-05-10 10:34:20|8545.9|8544.4|8546|8544.5|8546.3|8544.8|8545.8|8544.3|17
1652178870000|2022-05-10 10:34:30|8546.1|8544.6|8545.7|8544.2|8546.1|8544.6|8545.7|8544.2|7
1652178880000|2022-05-10 10:34:40|8545.8|8544.3|8545.7|8544.2|8545.8|8544.3|8545.6|8544.1|4
1652178890000|2022-05-10 10:34:50|8545.6|8544.1|8545.2|8543.7|8545.6|8544.1|8544.9|8543.4|19
1652178900000|2022-05-10 10:35:00|8545.1|8543.6|8545.6|8544.1|8545.6|8544.3|8544.9|8543.6|24
1652178910000|2022-05-10 10:35:10|8545.4|8544.5|8545.2|8543.7|8545.7|8544.5|8544.9|8543.6|18
1652178920000|2022-05-10 10:35:20|8545.1|8543.6|8545.4|8543.9|8545.5|8544.3|8545.1|8543.6|16
1652178930000|2022-05-10 10:35:30|8545.5|8544|8545.3|8543.8|8545.5|8544.2|8545|8543.8|6
1652178940000|2022-05-10 10:35:40|8544.8|8543.9|8544.3|8542.8|8544.8|8543.9|8544.3|8542.8|14
1652178950000|2022-05-10 10:35:50|8544.4|8542.9|8544.3|8542.8|8544.4|8542.9|8544.3|8542.8|8
1652178960000|2022-05-10 10:36:00|8544.2|8542.7|8543.5|8542|8544.3|8542.8|8543.2|8541.9|15
1652178970000|2022-05-10 10:36:10|8543.6|8542.1|8543.8|8542.3|8543.8|8542.5|8543.4|8541.9|19
1652178980000|2022-05-10 10:36:20|8543.7|8542.2|8544|8543.1|8544.2|8543.1|8543.7|8542.2|16
1652178990000|2022-05-10 10:36:30|8543.9|8543|8544.3|8542.8|8544.5|8543.1|8543.9|8542.5|20
1652179000000|2022-05-10 10:36:40|8544.1|8543.2|8544|8542.5|8544.4|8543.2|8544|8542.5|18
1652179010000|2022-05-10 10:36:50|8544.1|8542.6|8542|8540.5|8544.1|8542.6|8542|8540.5|17
1652179020000|2022-05-10 10:37:00|8542.1|8540.6|8540.6|8539.1|8542.1|8540.9|8540.6|8539.1|26
1652179030000|2022-05-10 10:37:10|8540.4|8538.9|8539.6|8538.1|8540.5|8539.2|8538.5|8537|47
1652179040000|2022-05-10 10:37:20|8539.5|8538.6|8538.5|8537.6|8539.9|8538.6|8538.5|8537.5|25
1652179050000|2022-05-10 10:37:30|8538.6|8537.7|8538.8|8537.3|8539.1|8537.9|8538.4|8537.2|21
1652179060000|2022-05-10 10:37:40|8538.9|8538|8539|8538.1|8539.2|8538.2|8538.3|8537.1|29
1652179070000|2022-05-10 10:37:50|8539.4|8537.9|8539.5|8538.6|8539.6|8538.7|8539|8537.7|22
1652179080000|2022-05-10 10:38:00|8539.8|8538.9|8539.7|8538.2|8540.5|8539.3|8539.5|8538.2|25
1652179090000|2022-05-10 10:38:10|8539.6|8538.1|8539.6|8538.1|8539.7|8538.5|8539.2|8538|22
1652179100000|2022-05-10 10:38:20|8539.7|8538.2|8539.8|8538.3|8540|8538.5|8539.7|8538.2|9
1652179110000|2022-05-10 10:38:30|8539.9|8538.4|8539.7|8538.2|8540|8538.6|8539.3|8538|15
1652179120000|2022-05-10 10:38:40|8539.4|8538.5|8538.4|8537.5|8539.7|8538.5|8538|8536.7|29
1652179130000|2022-05-10 10:38:50|8538.5|8537.6|8538.6|8537.7|8538.6|8537.7|8538.4|8537.5|6
1652179140000|2022-05-10 10:39:00|8538.5|8537.6|8538.3|8537.4|8538.6|8537.6|8538.3|8537.1|12
1652179150000|2022-05-10 10:39:10|8538.2|8537.3|8539.5|8538|8539.5|8538.3|8538.2|8537.1|17
1652179160000|2022-05-10 10:39:20|8539.2|8538.3|8539.6|8538.1|8539.6|8538.4|8539.1|8538.1|9
1652179170000|2022-05-10 10:39:30|8539.7|8538.2|8539.6|8538.7|8539.8|8538.7|8539.5|8538.2|7
1652179180000|2022-05-10 10:39:40|8539.9|8538.4|8539.9|8538.4|8539.9|8538.4|8539.8|8538.3|9
1652179190000|2022-05-10 10:39:50|8539.3|8538|8539.5|8538.6|8540.2|8538.7|8539.3|8537.9|15
1652179200000|2022-05-10 10:40:00|8539.6|8538.7|8539.7|8538.8|8539.9|8538.9|8539.2|8538|19
1652179210000|2022-05-10 10:40:10|8539.6|8538.7|8539.8|8538.9|8539.9|8538.9|8539.5|8538.3|11
1652179220000|2022-05-10 10:40:20|8540.5|8539|8540|8539.1|8540.7|8539.6|8540|8538.7|19
1652179230000|2022-05-10 10:40:30|8539.9|8539|8540.1|8538.6|8540.3|8539.1|8539.8|8538.6|12
1652179240000|2022-05-10 10:40:40|8540.2|8538.7|8540.4|8538.9|8540.8|8539.5|8539.9|8538.7|30
1652179250000|2022-05-10 10:40:50|8540.5|8539|8540.9|8540|8541.2|8540|8540.1|8539|16
1652179260000|2022-05-10 10:41:00|8541.2|8539.7|8540.7|8539.2|8541.5|8540.5|8540.4|8539.2|21
1652179270000|2022-05-10 10:41:10|8540.6|8539.1|8536|8534.5|8540.6|8539.4|8536|8534.5|37
1652179280000|2022-05-10 10:41:20|8536.3|8534.8|8537.3|8535.8|8537.9|8536.5|8536.3|8534.8|22
1652179290000|2022-05-10 10:41:30|8537.2|8535.7|8537.1|8535.6|8537.3|8536|8536.9|8535.5|9
1652179300000|2022-05-10 10:41:40|8537|8535.5|8536.9|8535.4|8537.1|8535.9|8536.8|8535.3|10
1652179310000|2022-05-10 10:41:50|8536.7|8535.2|8537.3|8535.8|8537.4|8536.1|8536.7|8535.2|22
1652179320000|2022-05-10 10:42:00|8537.4|8535.9|8538.6|8537.1|8538.7|8537.6|8537.2|8535.8|29
1652179330000|2022-05-10 10:42:10|8538.1|8537.2|8539.6|8538.1|8539.6|8538.4|8538|8536.8|27
1652179340000|2022-05-10 10:42:20|8539.5|8538|8539.4|8537.9|8539.6|8538.1|8538.8|8537.6|14
1652179350000|2022-05-10 10:42:30|8539.3|8537.8|8539.7|8538.2|8539.7|8538.2|8539.3|8537.8|13
1652179360000|2022-05-10 10:42:40|8539.8|8538.3|8539.8|8538.3|8539.9|8538.4|8539.7|8538.2|7
1652179370000|2022-05-10 10:42:50|8539.7|8538.2|8539.7|8538.2|8539.8|8538.6|8539.4|8537.9|12
1652179380000|2022-05-10 10:43:00|8539.8|8538.3|8540.2|8538.7|8540.4|8539.1|8539.5|8538.2|22
1652179390000|2022-05-10 10:43:10|8540.1|8538.6|8539.8|8538.9|8540.2|8539|8539.7|8538.5|18
1652179400000|2022-05-10 10:43:20|8539.9|8539|8538.1|8537.2|8539.9|8539|8538.1|8537|22
1652179410000|2022-05-10 10:43:30|8538.3|8536.8|8538.2|8537.3|8538.5|8537.3|8538|8536.8|16
1652179420000|2022-05-10 10:43:40|8538.1|8537.2|8538.3|8536.8|8538.4|8537.3|8537.9|8536.7|10
1652179430000|2022-05-10 10:43:50|8538.2|8536.7|8536.8|8535.3|8538.3|8536.8|8536.6|8535.3|25
1652179440000|2022-05-10 10:44:00|8536.4|8535.5|8536.8|8535.9|8537.1|8536|8535.9|8534.8|23
1652179450000|2022-05-10 10:44:10|8536.7|8535.8|8536.8|8535.9|8537.1|8535.9|8536.4|8535.1|20
1652179460000|2022-05-10 10:44:20|8536.9|8536|8536.9|8535.4|8537.4|8536.1|8536.7|8535.4|21
1652179470000|2022-05-10 10:44:30|8536.8|8535.3|8537|8535.5|8537.3|8535.8|8536.8|8535.3|13
1652179480000|2022-05-10 10:44:40|8536.9|8535.4|8536.8|8535.3|8536.9|8535.7|8536.5|8535.3|6
1652179490000|2022-05-10 10:44:50|8536.4|8535.5|8536.7|8535.2|8536.8|8535.6|8536.3|8535|15
1652179500000|2022-05-10 10:45:00|8536.8|8535.3|8537.4|8536.5|8538|8536.5|8536.7|8535.2|24
1652179510000|2022-05-10 10:45:10|8537.5|8536.6|8537|8536.1|8537.7|8536.6|8537|8536.1|7
1652179520000|2022-05-10 10:45:20|8537.3|8535.8|8537.1|8535.6|8537.3|8536|8536.9|8535.5|21
1652179530000|2022-05-10 10:45:30|8537|8535.5|8536.8|8535.9|8537.3|8536.1|8536.7|8535.5|11
1652179540000|2022-05-10 10:45:40|8536.9|8536|8537.6|8536.1|8537.6|8536.5|8536.9|8536|16
1652179550000|2022-05-10 10:45:50|8537.5|8536|8536.9|8535.4|8537.6|8536.1|8536.8|8535.4|15
1652179560000|2022-05-10 10:46:00|8537|8535.5|8536.7|8535.2|8537|8535.5|8536.7|8535.2|14
1652179570000|2022-05-10 10:46:10|8536.8|8535.3|8537.4|8535.9|8537.7|8536.4|8536.5|8535.2|18
1652179580000|2022-05-10 10:46:20|8537.3|8535.8|8537.3|8535.8|8537.3|8536.2|8536.6|8535.3|14
1652179590000|2022-05-10 10:46:30|8537.2|8535.7|8537|8535.5|8537.2|8535.9|8536.3|8534.8|30
1652179600000|2022-05-10 10:46:40|8536.6|8535.7|8537.7|8536.2|8537.8|8536.4|8536.6|8535.2|31
1652179610000|2022-05-10 10:46:50|8537.9|8536.4|8537.4|8536.5|8538|8536.6|8537.3|8536.2|33
1652179620000|2022-05-10 10:47:00|8537.3|8536.4|8537.5|8536|8537.8|8536.7|8537.2|8535.7|23
1652179630000|2022-05-10 10:47:10|8537.4|8535.9|8538.1|8536.6|8538.1|8536.8|8537.3|8535.8|38
1652179640000|2022-05-10 10:47:20|8537.9|8536.4|8536.8|8535.3|8537.9|8536.6|8536.6|8535.3|22
1652179650000|2022-05-10 10:47:30|8536.7|8535.2|8536.7|8535.2|8536.8|8535.6|8536.4|8535|17
1652179660000|2022-05-10 10:47:40|8536.4|8535.5|8536.7|8535.2|8536.8|8535.6|8536.4|8535.1|17
1652179670000|2022-05-10 10:47:50|8536.8|8535.3|8536.9|8535.4|8536.9|8535.6|8536.4|8535.2|11
1652179680000|2022-05-10 10:48:00|8536.8|8535.3|8536.6|8535.7|8537.2|8536|8536.5|8535.3|25
1652179690000|2022-05-10 10:48:10|8536.9|8535.4|8537.1|8535.6|8537.1|8536|8536.4|8535.2|14
1652179700000|2022-05-10 10:48:20|8537|8535.5|8537.2|8536.3|8537.5|8536.3|8536.8|8535.5|8
1652179710000|2022-05-10 10:48:30|8537.1|8536.2|8537.4|8535.9|8537.4|8536.5|8536.9|8535.9|16
1652179720000|2022-05-10 10:48:40|8537.5|8536|8537.5|8536|8537.6|8536.5|8537.2|8535.9|19
1652179730000|2022-05-10 10:48:50|8537.4|8535.9|8537.7|8536.2|8537.8|8536.6|8537.3|8535.9|18
1652179740000|2022-05-10 10:49:00|8537.6|8536.1|8538.7|8537.2|8538.7|8537.2|8537.4|8536.1|26
1652179750000|2022-05-10 10:49:10|8538.8|8537.3|8539|8537.5|8539.5|8538.2|8538.8|8537.3|21
1652179760000|2022-05-10 10:49:20|8539.1|8537.6|8538.3|8537.4|8539.1|8537.6|8538.3|8537.1|19
1652179770000|2022-05-10 10:49:30|8538.2|8537.3|8538.7|8537.2|8538.8|8537.6|8538.2|8537.1|20
1652179780000|2022-05-10 10:49:40|8538.8|8537.3|8539.1|8537.6|8539.4|8537.9|8538.6|8537.3|18
1652179790000|2022-05-10 10:49:50|8539|8537.5|8539.2|8537.7|8539.2|8538.1|8538.7|8537.5|17
1652179800000|2022-05-10 10:50:00|8539.1|8537.6|8540|8539.1|8540.5|8539.1|8539.1|8537.6|21
1652179810000|2022-05-10 10:50:10|8540.2|8538.7|8540.1|8538.6|8540.3|8538.9|8539.8|8538.5|16
1652179820000|2022-05-10 10:50:20|8540.2|8538.7|8540.5|8539|8540.6|8539.1|8539.9|8538.5|13
1652179830000|2022-05-10 10:50:30|8540.6|8539.1|8541.2|8539.7|8541.3|8539.8|8540.6|8539.1|14
1652179840000|2022-05-10 10:50:40|8541.1|8539.6|8540.8|8539.9|8541.2|8539.9|8540.7|8539.4|10
1652179850000|2022-05-10 10:50:50|8540.7|8539.8|8540.6|8539.1|8540.9|8539.8|8540.2|8538.9|20
1652179860000|2022-05-10 10:51:00|8540.7|8539.2|8540.4|8538.9|8540.7|8539.3|8540.1|8538.6|21
1652179870000|2022-05-10 10:51:10|8540.5|8539|8540.7|8539.2|8540.7|8539.2|8540.2|8538.7|14
1652179880000|2022-05-10 10:51:20|8540.6|8539.1|8540.7|8539.2|8540.7|8539.2|8540.6|8539.1|16
1652179890000|2022-05-10 10:51:30|8540.6|8539.7|8539.5|8538.6|8540.8|8539.7|8539.2|8538|31
1652179900000|2022-05-10 10:51:40|8539.4|8538.5|8538.8|8537.3|8540.1|8538.6|8538.7|8537.2|24
1652179910000|2022-05-10 10:51:50|8538.6|8537.7|8539.4|8537.9|8539.4|8537.9|8538.6|8537.4|18
1652179920000|2022-05-10 10:52:00|8538.9|8538|8538.6|8537.7|8539.5|8538.1|8538.6|8537.6|16
1652179930000|2022-05-10 10:52:10|8538.9|8537.4|8539.9|8538.4|8540|8538.5|8538.5|8537.4|21
1652179940000|2022-05-10 10:52:20|8539.8|8538.3|8540.1|8538.6|8540.1|8538.7|8539.6|8538.3|15
1652179950000|2022-05-10 10:52:30|8539.7|8538.8|8539.5|8538.6|8540.6|8539.1|8539.5|8538.3|36
1652179960000|2022-05-10 10:52:40|8539.6|8538.7|8539.6|8538.7|8540.3|8539.1|8539.3|8538|20
1652179970000|2022-05-10 10:52:50|8539.9|8538.4|8540.5|8539|8540.6|8539.4|8539.5|8538.3|29
1652179980000|2022-05-10 10:53:00|8540.4|8538.9|8539.9|8538.4|8540.5|8539|8538.9|8537.7|28
1652179990000|2022-05-10 10:53:10|8539.6|8538.7|8538.6|8537.7|8539.6|8538.7|8538.6|8537.7|13
1652180000000|2022-05-10 10:53:20|8538.9|8537.4|8538.1|8536.6|8538.9|8537.7|8537.5|8536.6|19
1652180010000|2022-05-10 10:53:30|8538|8536.5|8537.4|8536.5|8538.3|8536.8|8537.4|8536.4|20
1652180020000|2022-05-10 10:53:40|8537.5|8536.6|8538|8536.5|8538.2|8536.7|8537.4|8536.1|22
1652180030000|2022-05-10 10:53:50|8537.9|8536.4|8538.1|8536.6|8538.6|8537.1|8537.9|8536.4|17
1652180040000|2022-05-10 10:54:00|8537.9|8536.4|8537.8|8536.3|8538.2|8536.7|8537.6|8536.2|26
1652180050000|2022-05-10 10:54:10|8537.9|8536.4|8537.9|8536.4|8537.9|8536.4|8537.7|8536.2|11
1652180060000|2022-05-10 10:54:20|8538.2|8536.7|8537.4|8536.5|8538.2|8536.7|8537.4|8536.1|21
1652180070000|2022-05-10 10:54:30|8537.3|8536.4|8537.7|8536.2|8537.9|8536.7|8537.3|8536.1|14
1652180080000|2022-05-10 10:54:40|8537.6|8536.1|8537.8|8536.3|8537.8|8536.6|8537.2|8536|20
1652180090000|2022-05-10 10:54:50|8537.7|8536.2|8537.4|8535.9|8537.7|8536.4|8537.1|8535.9|25
1652180100000|2022-05-10 10:55:00|8537.5|8536|8537.7|8536.2|8538|8536.6|8536.9|8535.7|33
1652180110000|2022-05-10 10:55:10|8537.8|8536.3|8538.1|8536.6|8538.2|8536.9|8537.3|8536.1|21
1652180120000|2022-05-10 10:55:20|8538.3|8537.2|8540|8538.5|8540|8538.5|8538.1|8536.8|27
1652180130000|2022-05-10 10:55:30|8540.2|8538.7|8540|8538.5|8540.6|8539.2|8539.7|8538.5|36
1652180140000|2022-05-10 10:55:40|8539.7|8538.8|8540.2|8538.7|8540.3|8539.1|8539.1|8537.9|31
1652180150000|2022-05-10 10:55:50|8540.1|8538.6|8540.5|8539|8540.7|8539.4|8540.1|8538.6|11
1652180160000|2022-05-10 10:56:00|8540.6|8539.1|8541.1|8539.6|8541.4|8539.9|8540.4|8538.9|21
1652180170000|2022-05-10 10:56:10|8541|8539.5|8540.7|8539.8|8541.5|8540.3|8540.6|8539.4|27
1652180180000|2022-05-10 10:56:20|8540.6|8539.7|8540.9|8539.4|8541.1|8539.8|8540.5|8539.3|23
1652180190000|2022-05-10 10:56:30|8540.8|8539.3|8539.5|8538.6|8540.8|8539.3|8539.4|8538.4|31
1652180200000|2022-05-10 10:56:40|8539.8|8538.3|8539.8|8538.3|8540|8538.9|8539.2|8538|23
1652180210000|2022-05-10 10:56:50|8539.7|8538.2|8539.2|8538.3|8539.7|8538.3|8539.1|8538|8
1652180220000|2022-05-10 10:57:00|8539.9|8538.4|8539.8|8538.9|8540.4|8539.1|8539.6|8538.4|22
1652180230000|2022-05-10 10:57:10|8539.9|8539|8540.1|8539.2|8540.4|8539.2|8539.8|8538.6|16
1652180240000|2022-05-10 10:57:20|8540.2|8539.3|8540.3|8538.8|8540.3|8539.3|8539.7|8538.5|19
1652180250000|2022-05-10 10:57:30|8540|8539.1|8540.9|8539.4|8540.9|8539.8|8540|8539|16
1652180260000|2022-05-10 10:57:40|8540.8|8539.3|8540.8|8539.3|8541|8539.5|8540.7|8539.2|23
1652180270000|2022-05-10 10:57:50|8540.2|8539|8540.3|8539.4|8540.8|8539.6|8540.2|8539|13
1652180280000|2022-05-10 10:58:00|8540.4|8539.5|8540.5|8539.6|8540.8|8539.9|8540.3|8539.4|11
1652180290000|2022-05-10 10:58:10|8540.8|8539.9|8541.6|8540.7|8541.7|8540.8|8540.8|8539.8|16
1652180300000|2022-05-10 10:58:20|8542.1|8540.6|8542.6|8541.1|8542.6|8541.5|8541.9|8540.6|36
1652180310000|2022-05-10 10:58:30|8542.7|8541.2|8543|8541.5|8543|8541.8|8542.6|8541.1|20
1652180320000|2022-05-10 10:58:40|8542.6|8541.7|8543|8541.5|8543.1|8541.8|8542.4|8541.2|16
1652180330000|2022-05-10 10:58:50|8542.9|8541.4|8543.2|8541.7|8543.3|8542.2|8542.9|8541.4|11
1652180340000|2022-05-10 10:59:00|8543.1|8542.3|8543.2|8541.7|8543.4|8542.3|8543.1|8541.7|14
1652180350000|2022-05-10 10:59:10|8542.8|8541.9|8543.2|8541.7|8543.2|8541.9|8542.7|8541.2|13
1652180360000|2022-05-10 10:59:20|8543|8542.1|8543.8|8542.9|8544.3|8543.1|8542.9|8541.6|26
1652180370000|2022-05-10 10:59:30|8544.1|8542.6|8545.1|8543.6|8545.1|8543.6|8543.9|8542.6|23
1652180380000|2022-05-10 10:59:40|8545|8543.5|8546.5|8545|8546.6|8545.1|8545|8543.5|35
1652180390000|2022-05-10 10:59:50|8546.6|8545.1|8546.1|8544.6|8546.6|8545.3|8545.6|8544.4|27
1652180400000|2022-05-10 11:00:00|8546.2|8544.7|8544.6|8543.1|8546.5|8545|8544|8542.9|31
1652180410000|2022-05-10 11:00:10|8544.3|8543.4|8543.5|8542|8544.9|8543.5|8542.8|8541.5|37
1652180420000|2022-05-10 11:00:20|8543.6|8542.1|8543.8|8542.3|8543.9|8542.6|8543.3|8541.8|26
1652180430000|2022-05-10 11:00:30|8543.7|8542.2|8544.3|8542.8|8544.3|8543.2|8543.6|8542.1|28
1652180440000|2022-05-10 11:00:40|8544.2|8542.7|8544.1|8542.6|8544.4|8543.1|8543.6|8542.4|30
1652180450000|2022-05-10 11:00:50|8544|8542.5|8543.4|8541.9|8544.1|8542.7|8543.4|8541.9|34
1652180460000|2022-05-10 11:01:00|8543.5|8542|8543|8541.5|8543.7|8542.2|8542.6|8541.3|28
1652180470000|2022-05-10 11:01:10|8543.1|8541.6|8542.6|8541.7|8543.2|8542.1|8542.1|8540.9|34
1652180480000|2022-05-10 11:01:20|8542.5|8541.6|8542.8|8541.3|8542.8|8541.7|8542.5|8541.1|9
1652180490000|2022-05-10 11:01:30|8542.7|8541.2|8543.1|8541.6|8543.2|8541.9|8542.2|8541.1|20
1652180500000|2022-05-10 11:01:40|8543.2|8541.7|8543.9|8542.4|8543.9|8542.8|8542.9|8541.7|28
1652180510000|2022-05-10 11:01:50|8543.8|8542.3|8544.2|8543.3|8544.6|8543.3|8543.5|8542.3|27
1652180520000|2022-05-10 11:02:00|8544.5|8543|8544|8542.5|8544.5|8543.2|8543.9|8542.5|16
1652180530000|2022-05-10 11:02:10|8543.8|8542.9|8543.5|8542.6|8543.9|8542.9|8543.3|8542.2|18
1652180540000|2022-05-10 11:02:20|8543.4|8542.5|8543.6|8542.7|8543.9|8542.9|8543|8542|17
1652180550000|2022-05-10 11:02:30|8543.7|8542.8|8542.6|8541.7|8543.7|8542.8|8542.6|8541.7|16
1652180560000|2022-05-10 11:02:40|8542.9|8541.4|8542.1|8541.2|8543|8541.7|8542.1|8541.2|15
1652180570000|2022-05-10 11:02:50|8542.3|8540.8|8541.9|8540.4|8542.3|8541.2|8541.6|8540.4|17
1652180580000|2022-05-10 11:03:00|8542|8540.5|8541.9|8540.4|8542.4|8541.3|8541.9|8540.4|28
1652180590000|2022-05-10 11:03:10|8541.6|8540.7|8542.1|8540.6|8542.1|8540.7|8541.5|8540.4|19
1652180600000|2022-05-10 11:03:20|8542|8541.1|8541.7|8540.8|8542.7|8541.5|8541.7|8540.4|16
1652180610000|2022-05-10 11:03:30|8541.5|8540.6|8542|8540.5|8542|8540.8|8541.5|8540.3|14
1652180620000|2022-05-10 11:03:40|8541.9|8540.4|8541.8|8540.3|8542|8540.6|8541.5|8540.3|7
1652180630000|2022-05-10 11:03:50|8541.7|8540.2|8542.1|8540.6|8542.1|8540.9|8541.7|8540.2|15
1652180640000|2022-05-10 11:04:00|8542|8540.5|8542.1|8540.6|8542.3|8540.9|8541.7|8540.5|15
1652180650000|2022-05-10 11:04:10|8541.8|8540.9|8542.5|8541|8542.6|8541.1|8541.6|8540.4|22
1652180660000|2022-05-10 11:04:20|8542.4|8541.5|8542.6|8541.7|8543|8541.7|8542.4|8541|18
1652180670000|2022-05-10 11:04:30|8542.9|8541.4|8542.9|8541.4|8543|8541.8|8542.5|8541.2|13
1652180680000|2022-05-10 11:04:40|8543|8541.5|8542.8|8541.3|8543|8541.8|8542.1|8540.9|20
1652180690000|2022-05-10 11:04:50|8543|8541.5|8543|8541.5|8543.4|8541.9|8542.6|8541.1|28
1652180700000|2022-05-10 11:05:00|8542.7|8541.8|8542.7|8541.2|8543.2|8541.8|8542.6|8541.1|26
1652180710000|2022-05-10 11:05:10|8542.6|8541.1|8542.6|8541.1|8542.7|8541.5|8542.3|8541.1|12
1652180720000|2022-05-10 11:05:20|8542.2|8541.3|8543.1|8541.6|8543.1|8541.6|8542.1|8540.7|17
1652180730000|2022-05-10 11:05:30|8543.2|8541.7|8542.7|8541.8|8543.2|8541.9|8542.6|8541.4|17
1652180740000|2022-05-10 11:05:40|8542.6|8541.7|8542.5|8541.6|8543.2|8542|8542.2|8540.9|25
1652180750000|2022-05-10 11:05:50|8542.9|8541.4|8542.5|8541.6|8543|8541.7|8542.5|8541.4|8
1652180760000|2022-05-10 11:06:00|8542.8|8541.3|8541.8|8540.3|8542.8|8541.4|8541.8|8540.3|19
1652180770000|2022-05-10 11:06:10|8542.2|8540.7|8541.8|8540.9|8542.3|8541|8541.8|8540.6|9
1652180780000|2022-05-10 11:06:20|8541.9|8541|8540.8|8539.9|8542|8541|8540.8|8539.9|14
1652180790000|2022-05-10 11:06:30|8541.3|8539.8|8541.6|8540.7|8541.9|8540.7|8541.3|8539.8|19
1652180800000|2022-05-10 11:06:40|8541.5|8540.6|8543|8541.5|8543.2|8541.7|8541.4|8540.2|18
1652180810000|2022-05-10 11:06:50|8542.9|8541.4|8543.3|8542.4|8543.5|8542.4|8542.5|8541|28
1652180820000|2022-05-10 11:07:00|8543.4|8542.5|8544.6|8543.1|8544.7|8543.5|8543.3|8542.3|27
1652180830000|2022-05-10 11:07:10|8544.7|8543.2|8544.6|8543.1|8544.8|8543.6|8544.4|8543|17
1652180840000|2022-05-10 11:07:20|8544.5|8543|8544|8543.1|8544.6|8543.5|8544|8542.8|15
1652180850000|2022-05-10 11:07:30|8544.1|8543.2|8544.1|8542.6|8544.2|8543.2|8543.7|8542.4|20
1652180860000|2022-05-10 11:07:40|8544.2|8542.7|8544|8543.1|8544.2|8543.1|8543.8|8542.7|7
1652180870000|2022-05-10 11:07:50|8543.9|8543|8545.1|8544.2|8545.2|8544.3|8543.9|8543|17
1652180880000|2022-05-10 11:08:00|8545.4|8543.9|8545.9|8544.4|8545.9|8544.7|8545.1|8543.9|25
1652180890000|2022-05-10 11:08:10|8546|8544.5|8546.2|8544.7|8546.6|8545.5|8545.9|8544.4|24
1652180900000|2022-05-10 11:08:20|8546.3|8544.8|8546.2|8544.7|8546.3|8544.8|8546.2|8544.7|4
1652180910000|2022-05-10 11:08:30|8546.3|8544.8|8546|8545.1|8546.3|8545.1|8546|8544.8|2
1652180920000|2022-05-10 11:08:40|8546.2|8544.7|8546.3|8545.4|8546.6|8545.4|8546.2|8544.7|11
1652180930000|2022-05-10 11:08:50|8546.2|8545.3|8546.4|8544.9|8546.5|8545.3|8545.9|8544.6|22
1652180940000|2022-05-10 11:09:00|8546.5|8545|8546.8|8545.3|8547.1|8545.8|8546.4|8545|27
1652180950000|2022-05-10 11:09:10|8546.7|8545.2|8546.5|8545.6|8546.8|8545.7|8546.5|8545.2|8
1652180960000|2022-05-10 11:09:20|8546.6|8545.7|8547.1|8545.6|8547.2|8545.8|8546.4|8545.2|17
1652180970000|2022-05-10 11:09:30|8547|8545.5|8546.8|8545.3|8547.6|8546.3|8546.7|8545.3|31
1652180980000|2022-05-10 11:09:40|8546.9|8545.4|8547.2|8545.7|8547.3|8545.9|8546.8|8545.3|13
1652180990000|2022-05-10 11:09:50|8547.3|8545.8|8546.4|8544.9|8547.3|8546.1|8546.2|8544.7|21
1652181000000|2022-05-10 11:10:00|8546.3|8544.8|8545.3|8544.4|8546.4|8544.9|8545.2|8544|22
1652181010000|2022-05-10 11:10:10|8545.4|8544.5|8546.2|8544.7|8546.2|8544.9|8545.4|8544.2|24
1652181020000|2022-05-10 11:10:20|8546.1|8544.6|8545.9|8544.4|8546.2|8544.7|8545.8|8544.3|12
1652181030000|2022-05-10 11:10:30|8545.8|8544.3|8546.1|8544.6|8546.2|8544.7|8545.8|8544.3|12
1652181040000|2022-05-10 11:10:40|8546.2|8544.7|8546|8545.1|8546.4|8545.1|8546|8544.5|12
1652181050000|2022-05-10 11:10:50|8546.3|8544.8|8546|8544.5|8546.3|8544.8|8545.9|8544.4|10
1652181060000|2022-05-10 11:11:00|8545.9|8544.4|8545.2|8543.7|8545.9|8544.5|8545|8543.6|33
1652181070000|2022-05-10 11:11:10|8545.3|8543.8|8546.1|8544.6|8546.1|8544.6|8545.2|8543.7|23
1652181080000|2022-05-10 11:11:20|8546|8544.5|8545.7|8544.2|8546.1|8544.6|8545.7|8544.2|6
1652181090000|2022-05-10 11:11:30|8545.6|8544.1|8545.8|8544.3|8545.9|8544.4|8545.2|8544|17
1652181100000|2022-05-10 11:11:40|8545.7|8544.2|8546.2|8544.7|8546.2|8544.7|8545.4|8544.1|16
1652181110000|2022-05-10 11:11:50|8546.1|8544.6|8545.9|8544.4|8546.2|8544.8|8545.6|8544.4|14
1652181120000|2022-05-10 11:12:00|8545.8|8544.3|8546.1|8544.6|8546.1|8544.9|8545.7|8544.3|16
1652181130000|2022-05-10 11:12:10|8545.6|8544.7|8545.7|8544.2|8545.9|8544.7|8545.6|8544.2|12
1652181140000|2022-05-10 11:12:20|8545.8|8544.3|8545.7|8544.2|8545.8|8544.3|8545.6|8544.1|12
1652181150000|2022-05-10 11:12:30|8545.6|8544.1|8545.4|8544.5|8545.8|8544.6|8545.3|8544.1|9
1652181160000|2022-05-10 11:12:40|8545.3|8544.4|8546.6|8545.7|8547|8545.8|8545.3|8544|23
1652181170000|2022-05-10 11:12:50|8546.7|8545.8|8546.6|8545.1|8547.1|8545.8|8546.3|8545|26
1652181180000|2022-05-10 11:13:00|8546.5|8545|8546.1|8544.6|8546.9|8545.4|8546|8544.6|21
1652181190000|2022-05-10 11:13:10|8546|8544.5|8546.3|8544.8|8546.4|8545.1|8545.8|8544.4|23
1652181200000|2022-05-10 11:13:20|8546.4|8544.9|8547|8545.5|8547.2|8545.7|8546.2|8544.8|11
1652181210000|2022-05-10 11:13:30|8547.1|8545.6|8547.5|8546|8547.8|8546.4|8547.1|8545.6|24
1652181220000|2022-05-10 11:13:40|8547.6|8546.7|8548.1|8547.2|8548.7|8547.5|8547.6|8546.6|19
1652181230000|2022-05-10 11:13:50|8548.4|8547.5|8548.5|8547.6|8548.6|8547.7|8548.4|8547.5|5
1652181240000|2022-05-10 11:14:00|8548.6|8547.7|8548.3|8546.8|8548.6|8547.7|8547.9|8546.7|20
1652181250000|2022-05-10 11:14:10|8548.4|8546.9|8548.3|8547.4|8548.6|8547.5|8548|8546.7|19
1652181260000|2022-05-10 11:14:20|8548.4|8547.5|8548.8|8547.3|8548.9|8547.6|8548.4|8547.2|21
1652181270000|2022-05-10 11:14:30|8548.9|8547.4|8549|8547.5|8549|8547.8|8548.6|8547.2|14
1652181280000|2022-05-10 11:14:40|8548.9|8547.4|8548.7|8547.8|8549.3|8548|8548.7|8547.4|19
1652181290000|2022-05-10 11:14:50|8548.8|8547.9|8548.8|8547.3|8549|8547.9|8548.4|8547.1|20
1652181300000|2022-05-10 11:15:00|8548.4|8547.5|8548.6|8547.1|8548.8|8547.6|8548.1|8546.9|24
1652181310000|2022-05-10 11:15:10|8548.5|8547.6|8549.2|8547.7|8549.2|8547.9|8548.5|8547.2|25
1652181320000|2022-05-10 11:15:20|8549.1|8547.6|8548.5|8547|8549.1|8548|8548.2|8546.9|16
1652181330000|2022-05-10 11:15:30|8548.4|8546.9|8548|8546.5|8548.4|8547.1|8547.7|8546.4|19
1652181340000|2022-05-10 11:15:40|8547.9|8547|8548.1|8547.2|8548.2|8547.2|8547.9|8546.7|8
1652181350000|2022-05-10 11:15:50|8548.4|8546.9|8548|8547.1|8548.5|8547.2|8547.9|8546.6|17
1652181360000|2022-05-10 11:16:00|8548.2|8546.7|8548.9|8547.4|8549|8548.1|8548|8546.7|17
1652181370000|2022-05-10 11:16:10|8548.8|8547.3|8548.9|8547.4|8549.3|8548.1|8548.3|8547.2|25
1652181380000|2022-05-10 11:16:20|8548.7|8547.8|8549.3|8547.8|8549.3|8547.8|8548.6|8547.5|25
1652181390000|2022-05-10 11:16:30|8549.2|8547.7|8549.1|8548.2|8549.3|8548.3|8548.7|8547.5|25
1652181400000|2022-05-10 11:16:40|8548.9|8548|8548.9|8547.4|8549|8548|8548.5|8547.4|17
1652181410000|2022-05-10 11:16:50|8548.8|8547.9|8549.3|8548.4|8549.5|8548.4|8548.8|8547.4|15
1652181420000|2022-05-10 11:17:00|8549.2|8548.3|8548.9|8547.4|8550|8548.8|8548.8|8547.3|24
1652181430000|2022-05-10 11:17:10|8548.8|8547.3|8548.8|8547.3|8548.9|8547.4|8548.3|8546.8|23
1652181440000|2022-05-10 11:17:20|8548.7|8547.2|8548.1|8546.6|8548.9|8547.4|8548|8546.5|14
1652181450000|2022-05-10 11:17:30|8548|8546.5|8549.2|8547.7|8549.2|8547.9|8548|8546.5|25
1652181460000|2022-05-10 11:17:40|8549.1|8547.6|8549.3|8547.8|8549.6|8548.3|8549.1|8547.6|26
1652181470000|2022-05-10 11:17:50|8549.4|8547.9|8549.4|8547.9|8549.7|8548.5|8549.1|8547.9|26
1652181480000|2022-05-10 11:18:00|8549.5|8548|8548.9|8547.4|8549.5|8548.3|8548.6|8547.4|22
1652181490000|2022-05-10 11:18:10|8548.6|8547.7|8549|8547.5|8549.2|8548.2|8548.6|8547.2|29
1652181500000|2022-05-10 11:18:20|8549.1|8547.6|8548.8|8547.9|8549.2|8548|8548.5|8547.6|18
1652181510000|2022-05-10 11:18:30|8548.7|8547.8|8548.8|8547.9|8548.9|8548|8548.7|8547.8|16
1652181520000|2022-05-10 11:18:40|8548.6|8547.7|8548.6|8547.7|8549|8548|8548.6|8547.5|12
1652181530000|2022-05-10 11:18:50|8548.7|8547.8|8549.1|8547.6|8549.1|8548.2|8548.6|8547.5|20
1652181540000|2022-05-10 11:19:00|8549|8547.5|8549.1|8548.2|8549.1|8548.2|8548.6|8547.5|13
1652181550000|2022-05-10 11:19:10|8549.2|8548.3|8549.5|8548|8550|8548.7|8549.1|8547.9|26
1652181560000|2022-05-10 11:19:20|8549.6|8548.1|8549.5|8548|8550|8548.6|8549.3|8547.9|23
1652181570000|2022-05-10 11:19:30|8549.4|8547.9|8549.3|8548.4|8549.7|8548.5|8549.1|8547.9|21
1652181580000|2022-05-10 11:19:40|8549.5|8548.6|8549.3|8548.4|8549.9|8548.8|8549.3|8547.9|23
1652181590000|2022-05-10 11:19:50|8549.2|8548.3|8549.3|8547.8|8549.5|8548.3|8548.8|8547.6|19
1652181600000|2022-05-10 11:20:00|8549.2|8547.7|8549.5|8548.6|8549.8|8548.7|8549.2|8547.7|16
1652181610000|2022-05-10 11:20:10|8549.3|8548.4|8549.4|8547.9|8549.5|8548.4|8549|8547.7|17
1652181620000|2022-05-10 11:20:20|8549.1|8548.2|8549.3|8548.4|8549.4|8548.5|8549|8548.1|11
1652181630000|2022-05-10 11:20:30|8549.4|8548.5|8550.1|8549.2|8550.6|8549.3|8549.4|8548.3|20
1652181640000|2022-05-10 11:20:40|8550.2|8549.3|8552.2|8551.3|8552.2|8551.3|8550.1|8549|33
1652181650000|2022-05-10 11:20:50|8552.4|8551.5|8552.5|8551.6|8553.2|8552.1|8552.2|8551.3|23
1652181660000|2022-05-10 11:21:00|8552.4|8551.5|8553.1|8551.6|8553.2|8552.1|8551.9|8550.9|33
1652181670000|2022-05-10 11:21:10|8553|8551.5|8552.5|8551.6|8553.1|8551.9|8552.4|8551.4|24
1652181680000|2022-05-10 11:21:20|8552.2|8551.3|8552.6|8551.1|8552.6|8551.3|8552.2|8550.9|12
1652181690000|2022-05-10 11:21:30|8552.4|8551.5|8552.3|8551.4|8552.9|8551.7|8552.3|8551.2|20
1652181700000|2022-05-10 11:21:40|8552.4|8551.5|8552.1|8551.2|8552.8|8551.5|8552.1|8550.9|23
1652181710000|2022-05-10 11:21:50|8552|8551.1|8552.8|8551.3|8553|8551.7|8552|8550.9|21
1652181720000|2022-05-10 11:22:00|8552.7|8551.2|8552.3|8551.4|8552.9|8551.8|8552.3|8551.1|18
1652181730000|2022-05-10 11:22:10|8552.4|8551.5|8553.1|8551.6|8553.2|8551.7|8552.4|8551.5|22
1652181740000|2022-05-10 11:22:20|8553|8551.5|8551.8|8550.9|8553.1|8551.8|8551.8|8550.6|17
1652181750000|2022-05-10 11:22:30|8551.9|8551|8551.9|8550.4|8552.2|8551|8551.6|8550.3|19
1652181760000|2022-05-10 11:22:40|8552|8550.5|8552.1|8550.6|8552.1|8550.6|8551.2|8549.9|22
1652181770000|2022-05-10 11:22:50|8552|8550.5|8551.5|8550.6|8552.1|8550.7|8551.5|8550.4|8
1652181780000|2022-05-10 11:23:00|8551.6|8550.7|8551.2|8549.7|8551.9|8550.8|8551.1|8549.6|27
1652181800000|2022-05-10 11:23:20|8551.3|8549.8|8550.8|8549.9|8551.3|8550|8550.7|8549.6|11
1652181810000|2022-05-10 11:23:30|8550.9|8550|8550.9|8550|8551.4|8550.2|8550.8|8549.6|11
1652181820000|2022-05-10 11:23:40|8551.1|8550.2|8552.1|8550.6|8552.4|8550.9|8551.1|8550.1|27
1652181830000|2022-05-10 11:23:50|8552|8550.5|8553|8551.5|8553|8551.9|8552|8550.5|19
1652181840000|2022-05-10 11:24:00|8552.9|8551.4|8553.1|8551.6|8553.1|8551.9|8552.6|8551.1|13
1652181850000|2022-05-10 11:24:10|8553|8551.5|8553.7|8552.2|8553.7|8552.5|8552.9|8551.4|16
1652181860000|2022-05-10 11:24:20|8553.5|8552.6|8553.1|8552.2|8553.8|8552.6|8553.1|8551.8|16
1652181870000|2022-05-10 11:24:30|8553.4|8551.9|8553.8|8552.3|8553.8|8552.6|8553.2|8551.8|26
1652181880000|2022-05-10 11:24:40|8553.7|8552.2|8553.6|8552.7|8553.8|8552.7|8553.4|8552.2|5
1652181890000|2022-05-10 11:24:50|8553.5|8552.6|8553.4|8552.5|8553.5|8552.6|8553.4|8552.5|8
1652181900000|2022-05-10 11:25:00|8553.5|8552.6|8554.5|8553|8554.7|8553.5|8553.5|8552.3|24
1652181910000|2022-05-10 11:25:10|8554.6|8553.1|8554.1|8553.2|8554.6|8553.2|8554.1|8552.9|5
1652181920000|2022-05-10 11:25:20|8554.4|8552.9|8554.5|8553|8554.7|8553.5|8553.8|8552.5|23
1652181930000|2022-05-10 11:25:30|8554.4|8552.9|8554.2|8552.7|8554.4|8553.1|8553.9|8552.5|18
1652181940000|2022-05-10 11:25:40|8554|8552.5|8553.7|8552.2|8554.4|8553.1|8553.4|8552.2|22
1652181950000|2022-05-10 11:25:50|8553.8|8552.3|8553.8|8552.3|8553.8|8552.3|8553.6|8552.1|11
1652181960000|2022-05-10 11:26:00|8553.7|8552.2|8553.4|8552.5|8553.7|8552.6|8553.2|8552.1|9
1652181970000|2022-05-10 11:26:10|8553.5|8552.6|8554.2|8552.7|8554.5|8553.3|8553.5|8552.3|29
1652181980000|2022-05-10 11:26:20|8554.3|8552.8|8554.6|8553.1|8554.6|8553.4|8553.8|8552.7|21
1652181990000|2022-05-10 11:26:30|8554.5|8553|8553.8|8552.9|8554.5|8553.1|8553.4|8552.3|28
1652182000000|2022-05-10 11:26:40|8554|8552.5|8553.9|8553|8554.1|8553|8553.4|8552.1|25
1652182010000|2022-05-10 11:26:50|8553.8|8552.9|8554.7|8553.2|8554.7|8553.2|8553.8|8552.7|15
1652182020000|2022-05-10 11:27:00|8554.8|8553.3|8553.7|8552.8|8554.8|8553.7|8553.7|8552.4|25
1652182030000|2022-05-10 11:27:10|8554|8552.5|8553.4|8552.5|8554|8552.7|8553.2|8552.3|17
1652182040000|2022-05-10 11:27:20|8553.5|8552.6|8553.6|8552.7|8553.6|8552.7|8553.4|8552.5|10
1652182050000|2022-05-10 11:27:30|8553.7|8552.8|8553.8|8552.9|8553.9|8553|8553.7|8552.8|10
1652182060000|2022-05-10 11:27:40|8553.9|8553|8553.8|8552.9|8553.9|8553|8553.7|8552.8|8
1652182070000|2022-05-10 11:27:50|8553.9|8553|8553.8|8552.9|8553.9|8553|8553.7|8552.8|6
1652182080000|2022-05-10 11:28:00|8554.2|8552.7|8554|8552.5|8554.5|8553.3|8553.8|8552.4|18
1652182090000|2022-05-10 11:28:10|8554.1|8552.6|8553.7|8552.2|8554.1|8552.6|8553.5|8552|17
1652182100000|2022-05-10 11:28:20|8553.8|8552.3|8553.9|8552.4|8554.4|8553.2|8553.5|8552.2|21
1652182110000|2022-05-10 11:28:30|8554|8552.5|8553.8|8552.3|8554|8552.5|8553.8|8552.3|9
1652182120000|2022-05-10 11:28:40|8553.9|8552.4|8553.7|8552.2|8553.9|8552.4|8553.7|8552.2|8
1652182130000|2022-05-10 11:28:50|8553.5|8552.6|8553.7|8552.2|8553.8|8552.6|8553.4|8552.1|7
1652182140000|2022-05-10 11:29:00|8553.5|8552.6|8553.6|8552.1|8553.7|8552.6|8553.4|8552.1|4
1652182150000|2022-05-10 11:29:10|8553.5|8552|8553.5|8552|8553.6|8552.4|8553.3|8551.8|21
1652182160000|2022-05-10 11:29:20|8553.6|8552.1|8553.6|8552.1|8553.6|8552.1|8553.4|8551.9|7
1652182170000|2022-05-10 11:29:30|8553.7|8552.2|8553.4|8552.5|8554|8552.5|8553.3|8552.1|26
1652182180000|2022-05-10 11:29:40|8553.7|8552.2|8553.4|8552.5|8553.8|8552.9|8553.4|8552|18
1652182190000|2022-05-10 11:29:50|8553.3|8552.4|8553.2|8552.3|8553.9|8552.7|8553.2|8552|23
1652182200000|2022-05-10 11:30:00|8553.5|8552|8553.8|8552.9|8554.5|8553|8553.1|8551.8|27
1652182210000|2022-05-10 11:30:10|8554|8552.5|8554.9|8553.4|8554.9|8553.4|8553.6|8552.4|32
1652182220000|2022-05-10 11:30:20|8554.8|8553.3|8554.5|8553|8554.8|8553.4|8554.2|8553|11
1652182230000|2022-05-10 11:30:30|8554.4|8552.9|8554.9|8553.4|8554.9|8553.5|8554.3|8552.9|19
1652182240000|2022-05-10 11:30:40|8555.1|8553.6|8555.1|8553.6|8555.3|8553.8|8554.9|8553.4|15
1652182250000|2022-05-10 11:30:50|8555|8553.5|8554.8|8553.9|8555.2|8553.9|8554.8|8553.4|20
1652182260000|2022-05-10 11:31:00|8555|8553.5|8554.4|8552.9|8555.1|8553.6|8554.3|8552.8|19
1652182270000|2022-05-10 11:31:10|8554.5|8553|8555.1|8553.6|8555.1|8553.8|8554.5|8553|20
1652182280000|2022-05-10 11:31:20|8555.2|8553.7|8555.7|8554.2|8555.9|8554.5|8555.1|8553.6|24
1652182290000|2022-05-10 11:31:30|8555.4|8554.5|8555.2|8553.7|8555.8|8554.7|8554.9|8553.7|19
1652182300000|2022-05-10 11:31:40|8555.3|8553.8|8554.9|8553.4|8555.3|8553.8|8554.1|8553|16
1652182310000|2022-05-10 11:31:50|8554.6|8553.7|8554.9|8553.4|8555.1|8553.8|8554.5|8553.4|19
1652182320000|2022-05-10 11:32:00|8554.7|8553.8|8554.9|8553.4|8555|8553.9|8554.6|8553.4|8
1652182330000|2022-05-10 11:32:10|8554.6|8553.7|8555.4|8553.9|8555.4|8554.1|8554.4|8553.1|16
1652182340000|2022-05-10 11:32:20|8555.3|8553.8|8555|8553.5|8555.3|8553.8|8554.7|8553.4|8
1652182350000|2022-05-10 11:32:30|8554.9|8553.4|8555|8553.5|8555|8553.8|8554.6|8553.4|11
1652182360000|2022-05-10 11:32:40|8554.9|8553.4|8555.4|8553.9|8555.5|8554.3|8554.9|8553.4|12
1652182370000|2022-05-10 11:32:50|8555.3|8553.8|8554.6|8553.1|8555.3|8554.1|8554.5|8553|18
1652182380000|2022-05-10 11:33:00|8554.3|8553.4|8554.6|8553.1|8554.7|8553.5|8554.2|8553|21
1652182390000|2022-05-10 11:33:10|8554.5|8553|8554.7|8553.2|8554.7|8553.5|8554.1|8552.6|21
1652182400000|2022-05-10 11:33:20|8554.8|8553.3|8554.7|8553.2|8554.8|8553.6|8554.4|8553|17
1652182410000|2022-05-10 11:33:30|8554.6|8553.1|8554.4|8552.9|8554.8|8553.3|8554.4|8552.9|11
1652182420000|2022-05-10 11:33:40|8554.3|8552.8|8554.5|8553|8554.6|8553.1|8554.3|8552.8|9
1652182430000|2022-05-10 11:33:50|8554.3|8552.8|8553.7|8552.2|8554.3|8552.8|8553.5|8552.1|20
1652182440000|2022-05-10 11:34:00|8553.6|8552.1|8553.3|8551.8|8553.6|8552.1|8552.8|8551.6|16
1652182450000|2022-05-10 11:34:10|8553.1|8551.6|8553.2|8551.7|8553.4|8552.2|8552.5|8551.3|23
1652182460000|2022-05-10 11:34:20|8553.1|8551.6|8553.8|8552.3|8553.9|8552.4|8553.1|8551.6|16
1652182470000|2022-05-10 11:34:30|8553.9|8552.4|8554.5|8553|8554.5|8553.3|8553.9|8552.4|13
1652182480000|2022-05-10 11:34:40|8554.6|8553.1|8554.5|8553|8554.6|8553.4|8554.2|8552.7|12
1652182490000|2022-05-10 11:34:50|8554.4|8552.9|8554.5|8553|8554.7|8553.3|8554.2|8552.8|12
1652182500000|2022-05-10 11:35:00|8554.6|8553.1|8555.3|8553.8|8555.3|8553.9|8554.5|8553|11
1652182510000|2022-05-10 11:35:10|8555.2|8553.7|8552.9|8551.4|8555.3|8553.8|8552.5|8551|23
1652182520000|2022-05-10 11:35:20|8552.8|8551.3|8552.5|8551|8552.8|8551.6|8552.2|8550.9|27
1652182530000|2022-05-10 11:35:30|8552.7|8551.2|8553.9|8552.4|8554|8552.5|8552.7|8551.2|14
1652182540000|2022-05-10 11:35:40|8554|8552.5|8553.9|8552.4|8554|8552.8|8553.6|8552.4|15
1652182550000|2022-05-10 11:35:50|8553.8|8552.3|8553.7|8552.2|8553.8|8552.4|8553.3|8552.1|8
1652182560000|2022-05-10 11:36:00|8553.8|8552.3|8554|8552.5|8554.1|8552.6|8553.8|8552.3|14
1652182570000|2022-05-10 11:36:10|8553.9|8552.4|8554.3|8552.8|8554.6|8553.1|8553.9|8552.4|18
1652182580000|2022-05-10 11:36:20|8554.4|8552.9|8553.9|8552.4|8554.4|8553|8553.8|8552.3|18
1652182590000|2022-05-10 11:36:30|8554|8552.5|8554.1|8552.6|8554.3|8552.8|8554|8552.5|8
1652182600000|2022-05-10 11:36:40|8554.2|8552.7|8554.2|8552.7|8554.3|8553.1|8554|8552.6|8
1652182610000|2022-05-10 11:36:50|8554.1|8552.6|8554.2|8552.7|8554.2|8552.7|8554.1|8552.6|12
1652182620000|2022-05-10 11:37:00|8554.6|8553.1|8554.8|8553.3|8554.8|8553.4|8554.2|8552.9|22
1652182630000|2022-05-10 11:37:10|8554.9|8553.4|8554.9|8553.4|8555.2|8553.7|8554.6|8553.3|14
1652182640000|2022-05-10 11:37:20|8554.8|8553.3|8554.7|8553.2|8554.9|8553.4|8554.7|8553.2|8
1652182650000|2022-05-10 11:37:30|8554.8|8553.3|8554.8|8553.3|8554.8|8553.3|8554.8|8553.3|1
1652182660000|2022-05-10 11:37:40|8554.7|8553.2|8554.4|8552.9|8554.7|8553.2|8554.4|8552.9|6
1652182670000|2022-05-10 11:37:50|8554.5|8553|8555|8553.5|8555.1|8553.9|8554.4|8552.9|29
1652182680000|2022-05-10 11:38:00|8554.8|8553.9|8555|8554.1|8555.3|8554.1|8554.8|8553.6|8
1652182690000|2022-05-10 11:38:10|8554.9|8554|8554.6|8553.1|8555.2|8554|8554.5|8553|13
1652182700000|2022-05-10 11:38:20|8554.7|8553.2|8554.1|8552.6|8554.7|8553.2|8554.1|8552.6|24
1652182710000|2022-05-10 11:38:30|8554|8552.5|8553.9|8552.4|8554.1|8552.9|8553.7|8552.4|11
1652182720000|2022-05-10 11:38:40|8554|8552.5|8553.5|8552|8554|8552.5|8553.4|8551.9|18
1652182730000|2022-05-10 11:38:50|8553.6|8552.1|8553.3|8551.8|8553.6|8552.1|8553.2|8551.7|8
1652182740000|2022-05-10 11:39:00|8553.1|8552.2|8553.4|8551.9|8553.4|8552.2|8553|8551.7|10
1652182750000|2022-05-10 11:39:10|8553.3|8551.8|8553.8|8552.3|8554|8552.9|8553.3|8551.8|15
1652182760000|2022-05-10 11:39:20|8553.9|8552.4|8553.5|8552.6|8553.9|8552.6|8553.2|8552.1|12
1652182770000|2022-05-10 11:39:30|8554|8552.5|8553.9|8552.4|8554|8552.5|8553.9|8552.4|6
1652182780000|2022-05-10 11:39:40|8553.8|8552.3|8554.8|8553.3|8555.1|8553.6|8553.8|8552.3|34
1652182790000|2022-05-10 11:39:50|8554.7|8553.2|8555.3|8553.8|8555.4|8553.9|8554.5|8553.2|12
1652182800000|2022-05-10 11:40:00|8555.2|8553.7|8555.5|8554|8555.6|8554.1|8554.8|8553.6|19
1652182810000|2022-05-10 11:40:10|8555.6|8554.1|8555.7|8554.2|8555.8|8554.3|8555.5|8554|10
1652182820000|2022-05-10 11:40:20|8555.6|8554.1|8555.1|8553.6|8555.6|8554.4|8554.8|8553.5|20
1652182830000|2022-05-10 11:40:30|8555|8553.5|8555.8|8554.3|8555.8|8554.3|8555|8553.5|20
1652182840000|2022-05-10 11:40:40|8555.9|8554.4|8555.8|8554.3|8556|8554.7|8555.4|8554.2|18
1652182850000|2022-05-10 11:40:50|8555.9|8554.4|8555.3|8554.4|8555.9|8554.7|8555.2|8554.1|14
1652182860000|2022-05-10 11:41:00|8555.6|8554.1|8555.6|8554.1|8555.8|8554.4|8555.3|8554.1|9
1652182870000|2022-05-10 11:41:10|8555.7|8554.2|8555.8|8554.3|8555.8|8554.6|8555.3|8554.2|10
1652182880000|2022-05-10 11:41:20|8555.7|8554.2|8555.7|8554.2|8555.8|8554.5|8555.3|8554.1|11
1652182890000|2022-05-10 11:41:30|8555.6|8554.1|8555.3|8554.4|8555.8|8554.5|8555.3|8554.1|15
1652182900000|2022-05-10 11:41:40|8555.6|8554.1|8556|8554.5|8556|8554.8|8555.6|8554.1|12
1652182910000|2022-05-10 11:41:50|8555.9|8554.4|8555.8|8554.3|8555.9|8554.6|8555.4|8554.1|8
1652182920000|2022-05-10 11:42:00|8555.9|8554.4|8555.5|8554.6|8555.9|8554.6|8555.5|8554.2|9
1652182930000|2022-05-10 11:42:10|8555.4|8554.5|8555.8|8554.3|8555.9|8554.6|8555.4|8554.2|9
1652182940000|2022-05-10 11:42:20|8555.9|8554.4|8555.6|8554.1|8555.9|8554.4|8555.6|8554.1|6
1652182950000|2022-05-10 11:42:30|8555.7|8554.2|8555.3|8554.4|8555.7|8554.5|8555.2|8554|12
1652182960000|2022-05-10 11:42:40|8555.4|8554.5|8555.5|8554|8555.5|8554.5|8555.2|8554|12
1652182970000|2022-05-10 11:42:50|8555.6|8554.1|8555.3|8554.4|8555.7|8554.4|8555.2|8554.1|6
1652182980000|2022-05-10 11:43:00|8555.1|8554.2|8555.2|8554.3|8555.5|8554.4|8554.9|8553.8|21
1652182990000|2022-05-10 11:43:10|8555.3|8554.4|8557.2|8555.7|8557.3|8556.1|8555.2|8554.1|23
1652183000000|2022-05-10 11:43:20|8557.1|8555.6|8556.7|8555.2|8557.2|8555.7|8556.1|8555|24
1652183010000|2022-05-10 11:43:30|8556.6|8555.1|8556.5|8555|8556.7|8555.5|8556.1|8555|22
1652183020000|2022-05-10 11:43:40|8556.2|8555.3|8556.7|8555.2|8556.8|8555.4|8556.2|8555|18
1652183030000|2022-05-10 11:43:50|8556.6|8555.1|8556.9|8556|8557.2|8556.1|8556.6|8555.1|14
1652183040000|2022-05-10 11:44:00|8557|8556.1|8557.6|8556.7|8558.2|8556.9|8556.7|8555.6|28
1652183050000|2022-05-10 11:44:10|8558|8556.5|8557.9|8556.4|8558.1|8556.7|8557.3|8556.2|20
1652183060000|2022-05-10 11:44:20|8557.8|8556.3|8557.9|8556.4|8558|8556.7|8557.6|8556.3|8
1652183070000|2022-05-10 11:44:30|8558|8556.5|8558|8556.5|8558|8556.8|8557.4|8556.2|25
1652183080000|2022-05-10 11:44:40|8558.2|8556.7|8558.5|8557|8558.5|8557|8557.9|8556.7|14
1652183090000|2022-05-10 11:44:50|8558.8|8557.3|8559.2|8557.7|8559.3|8558.2|8558.7|8557.2|19
1652183100000|2022-05-10 11:45:00|8559.3|8557.8|8558.4|8557.5|8559.5|8558.1|8558.4|8557.1|14
1652183110000|2022-05-10 11:45:10|8558.3|8557.4|8558.5|8557.6|8559|8557.7|8558.3|8557.2|20
1652183120000|2022-05-10 11:45:20|8558.4|8557.5|8558.4|8557.5|8558.9|8557.6|8558.4|8557.2|18
1652183130000|2022-05-10 11:45:30|8558.8|8557.3|8559.9|8558.4|8559.9|8558.8|8558.6|8557.3|20
1652183140000|2022-05-10 11:45:40|8559.6|8558.7|8559.7|8558.8|8559.7|8558.8|8559.5|8558.6|6
1652183150000|2022-05-10 11:45:50|8559.6|8558.7|8559.4|8557.9|8560|8558.7|8559.3|8557.9|12
1652183160000|2022-05-10 11:46:00|8559.5|8558|8559.5|8558|8559.6|8558.3|8559.1|8557.9|10
1652183170000|2022-05-10 11:46:10|8559.4|8557.9|8559.9|8558.4|8560|8558.9|8559.1|8557.9|13
1652183180000|2022-05-10 11:46:20|8560|8558.5|8560|8558.5|8560.2|8558.9|8559.8|8558.4|13
1652183190000|2022-05-10 11:46:30|8559.9|8558.4|8560.2|8558.7|8560.3|8559.1|8559.8|8558.4|15
1652183200000|2022-05-10 11:46:40|8560.1|8558.6|8560.2|8558.7|8560.3|8558.8|8560.1|8558.6|10
1652183210000|2022-05-10 11:46:50|8560.3|8558.8|8559.9|8559|8560.3|8559|8559.9|8558.7|7
1652183220000|2022-05-10 11:47:00|8559.8|8558.9|8560.2|8558.7|8560.3|8559|8559.7|8558.5|13
1652183230000|2022-05-10 11:47:10|8560.1|8558.6|8558.3|8556.8|8560.1|8558.6|8558.3|8556.8|14
1652183240000|2022-05-10 11:47:20|8558.2|8556.7|8558.5|8557|8558.6|8557.1|8558|8556.7|14
1652183250000|2022-05-10 11:47:30|8559|8557.5|8558.3|8556.8|8559.5|8558.1|8558.1|8556.8|19
1652183260000|2022-05-10 11:47:40|8558.4|8556.9|8558.4|8556.9|8558.5|8557.4|8558|8556.7|26
1652183270000|2022-05-10 11:47:50|8558.3|8556.8|8558.4|8556.9|8558.5|8557.1|8558|8556.8|14
1652183280000|2022-05-10 11:48:00|8558.5|8557|8558.6|8557.1|8558.9|8557.8|8558.4|8556.9|17
1652183290000|2022-05-10 11:48:10|8558.5|8557|8557.7|8556.2|8558.5|8557|8557.4|8556.2|20
1652183300000|2022-05-10 11:48:20|8557.6|8556.1|8557.5|8556|8557.6|8556.1|8557.4|8555.9|4
1652183310000|2022-05-10 11:48:30|8557.4|8555.9|8557.8|8556.3|8557.8|8556.6|8557.4|8555.9|21
1652183320000|2022-05-10 11:48:40|8557.9|8556.4|8557.8|8556.3|8558.3|8556.8|8557.4|8556.2|18
1652183330000|2022-05-10 11:48:50|8557.7|8556.2|8557.7|8556.2|8558.1|8556.9|8557.3|8556.2|25
1652183340000|2022-05-10 11:49:00|8557.6|8556.1|8557.5|8556.6|8557.9|8556.7|8557.5|8556.1|9
1652183350000|2022-05-10 11:49:10|8557.4|8556.5|8556.5|8555|8557.4|8556.5|8555.3|8554|29
1652183360000|2022-05-10 11:49:20|8556.2|8555.3|8555.6|8554.1|8556.6|8555.7|8555.3|8554.1|23
1652183370000|2022-05-10 11:49:30|8555.7|8554.2|8555.3|8553.8|8555.9|8554.4|8555|8553.8|30
1652183380000|2022-05-10 11:49:40|8555.2|8553.7|8554.5|8553|8555.2|8554|8554.3|8553|20
1652183390000|2022-05-10 11:49:50|8554.6|8553.1|8553.4|8552.5|8554.6|8553.4|8553.4|8552.5|15
1652183400000|2022-05-10 11:50:00|8553.7|8552.2|8553.3|8552.4|8553.7|8552.6|8553.1|8552|14
1652183410000|2022-05-10 11:50:10|8553.2|8552.3|8552.5|8551|8553.3|8552.3|8552.3|8550.9|23
1652183420000|2022-05-10 11:50:20|8552.2|8551.3|8553.1|8552.2|8553.4|8552.2|8552.2|8551.1|20
1652183430000|2022-05-10 11:50:30|8553|8552.1|8553.3|8551.8|8553.6|8552.3|8552.9|8551.8|23
1652183440000|2022-05-10 11:50:40|8552.8|8551.9|8554.4|8552.9|8554.7|8553.2|8552.8|8551.6|20
1652183450000|2022-05-10 11:50:50|8554.1|8553.2|8556.6|8555.1|8556.9|8555.4|8554.1|8553.2|22
1652183460000|2022-05-10 11:51:00|8556.3|8555.4|8556.7|8555.2|8556.8|8555.6|8556.3|8555|15
1652183470000|2022-05-10 11:51:10|8556.6|8555.1|8556.8|8555.3|8557|8555.6|8556.3|8555|14
1652183480000|2022-05-10 11:51:20|8556.9|8555.4|8557.7|8556.8|8558|8556.8|8556.8|8555.3|20
1652183490000|2022-05-10 11:51:30|8558|8556.5|8556.9|8556|8558.1|8556.6|8556.7|8555.8|26
1652183500000|2022-05-10 11:51:40|8557|8556.1|8557.4|8555.9|8557.5|8556.1|8556.8|8555.3|20
1652183510000|2022-05-10 11:51:50|8557.5|8556|8557.4|8555.9|8557.6|8556.4|8557|8555.8|14
1652183520000|2022-05-10 11:52:00|8557.3|8555.8|8558.3|8556.8|8558.4|8557|8557.3|8555.8|16
1652183530000|2022-05-10 11:52:10|8558|8557.1|8558.5|8557|8558.8|8557.5|8558|8556.9|21
1652183540000|2022-05-10 11:52:20|8558.6|8557.1|8558.9|8557.4|8559|8557.9|8558.1|8557|16
1652183550000|2022-05-10 11:52:30|8558.8|8557.9|8559|8558.1|8559.5|8558.3|8558.6|8557.5|25
1652183560000|2022-05-10 11:52:40|8558.9|8558|8559.7|8558.2|8559.7|8558.3|8558.9|8557.7|15
1652183570000|2022-05-10 11:52:50|8559.6|8558.1|8560.2|8558.7|8560.2|8559|8558.9|8558|21
1652183580000|2022-05-10 11:53:00|8560.1|8558.6|8561.2|8559.7|8561.2|8559.9|8559.7|8558.6|24
1652183590000|2022-05-10 11:53:10|8561.1|8559.6|8560.6|8559.1|8561.1|8559.6|8560.4|8558.9|13
1652183600000|2022-05-10 11:53:20|8560.7|8559.2|8561|8559.5|8561.4|8559.9|8560.5|8559.1|33
1652183610000|2022-05-10 11:53:30|8560.9|8559.4|8560.4|8558.9|8561.2|8559.7|8560.4|8558.9|24
1652183620000|2022-05-10 11:53:40|8560.3|8558.8|8560.7|8559.2|8560.9|8559.5|8560.3|8558.8|22
1652183630000|2022-05-10 11:53:50|8560.8|8559.3|8561.3|8559.8|8561.4|8559.9|8560.7|8559.2|21
1652183640000|2022-05-10 11:54:00|8561.2|8559.7|8559.5|8558.6|8561.3|8560.1|8559.5|8558.4|34
1652183650000|2022-05-10 11:54:10|8559.6|8558.1|8560.6|8559.1|8560.7|8559.3|8559.4|8557.9|32
1652183660000|2022-05-10 11:54:20|8560.7|8559.2|8560.2|8558.7|8560.7|8559.4|8559.9|8558.6|24
1652183670000|2022-05-10 11:54:30|8560.3|8558.8|8560|8558.5|8560.5|8559.3|8559.4|8558.2|28
1652183680000|2022-05-10 11:54:40|8559.9|8558.4|8559.3|8558.4|8560.3|8559.4|8559.2|8558.3|35
1652183690000|2022-05-10 11:54:50|8559|8558.1|8559|8558.1|8559.5|8558.2|8558.9|8557.4|19
1652183700000|2022-05-10 11:55:00|8558.9|8558|8557.5|8556|8559.3|8558|8557.3|8555.8|33
1652183710000|2022-05-10 11:55:10|8557.6|8556.1|8557.2|8555.7|8558|8556.8|8557.2|8555.7|32
1652183720000|2022-05-10 11:55:20|8557.3|8555.8|8556.7|8555.2|8557.4|8556.3|8556.1|8554.9|35
1652183730000|2022-05-10 11:55:30|8556.5|8555|8556.5|8555|8557|8555.9|8556.2|8555|26
1652183740000|2022-05-10 11:55:40|8556.4|8554.9|8556.1|8554.6|8556.4|8554.9|8556|8554.5|24
1652183750000|2022-05-10 11:55:50|8555.8|8554.9|8555.9|8554.4|8556.1|8554.9|8555.7|8554.3|16
1652183760000|2022-05-10 11:56:00|8555.6|8554.7|8555.9|8554.4|8556.2|8554.9|8555.6|8554.3|17
1652183770000|2022-05-10 11:56:10|8555.8|8554.3|8555.3|8554.4|8556|8554.8|8555.2|8554.2|26
1652183780000|2022-05-10 11:56:20|8555.6|8554.1|8555.5|8554.6|8555.7|8554.6|8554.8|8553.6|20
1652183790000|2022-05-10 11:56:30|8555.8|8554.3|8555.8|8554.3|8555.9|8554.4|8555.7|8554.2|5
1652183800000|2022-05-10 11:56:40|8555.9|8554.4|8555.5|8554.6|8556|8554.8|8555.4|8554|21
1652183810000|2022-05-10 11:56:50|8555.4|8554.5|8555.5|8554|8555.9|8554.6|8555.2|8554|22
1652183820000|2022-05-10 11:57:00|8555.4|8553.9|8555.4|8554.5|8555.8|8554.6|8555.1|8553.6|23
1652183830000|2022-05-10 11:57:10|8555.3|8554.4|8554.8|8553.3|8555.5|8554.4|8554.5|8553.3|21
1652183840000|2022-05-10 11:57:20|8554.3|8553.4|8554.3|8552.8|8554.6|8553.4|8554|8552.8|10
1652183850000|2022-05-10 11:57:30|8554.4|8552.9|8552.5|8551.6|8554.4|8552.9|8552.4|8551.5|20
1652183860000|2022-05-10 11:57:40|8552.3|8551.4|8553.4|8551.9|8553.9|8552.5|8552.3|8551.4|26
1652183870000|2022-05-10 11:57:50|8553.3|8551.8|8553.8|8552.3|8553.9|8552.5|8552.6|8551.4|28
1652183880000|2022-05-10 11:58:00|8553.5|8552.6|8553.4|8552.5|8554.3|8553.2|8553.4|8552.2|30
1652183890000|2022-05-10 11:58:10|8553.8|8552.3|8553.8|8552.3|8554.1|8552.9|8553.2|8551.9|24
1652183900000|2022-05-10 11:58:20|8553.9|8552.4|8553.4|8551.9|8553.9|8552.9|8552.9|8551.8|27
1652183910000|2022-05-10 11:58:30|8553|8552.1|8554.2|8552.7|8554.4|8553.1|8553|8552|28
1652183920000|2022-05-10 11:58:40|8554.3|8552.8|8553.7|8552.8|8554.5|8553.3|8553.7|8552.4|25
1652183930000|2022-05-10 11:58:50|8553.8|8552.9|8553.4|8552.5|8553.8|8552.9|8553.4|8552.5|9
1652183940000|2022-05-10 11:59:00|8553.2|8552.3|8553.9|8552.4|8554|8552.5|8553|8551.5|27
1652183950000|2022-05-10 11:59:10|8553.5|8552.6|8553.2|8552.3|8554.5|8553.2|8553.1|8551.9|39
1652183960000|2022-05-10 11:59:20|8553.3|8551.8|8553.1|8552.2|8553.4|8552.4|8552.9|8551.6|31
1652183970000|2022-05-10 11:59:30|8553.4|8552.5|8554.7|8553.2|8554.7|8553.4|8553.1|8552.2|27
1652183980000|2022-05-10 11:59:40|8554.6|8553.1|8553.9|8553|8554.8|8553.5|8553.9|8552.7|25
1652183990000|2022-05-10 11:59:50|8554|8553.1|8553.8|8552.9|8554.2|8553.2|8553.4|8552.5|23
1652184000000|2022-05-10 12:00:00|8553.7|8552.8|8554|8552.5|8555.1|8553.6|8553.6|8552.3|39
1652184010000|2022-05-10 12:00:10|8553.7|8552.8|8553|8551.5|8554.2|8553.1|8552.3|8551.1|37
1652184020000|2022-05-10 12:00:20|8553.1|8551.6|8553.2|8551.7|8553.2|8551.8|8552.5|8551.2|22
1652184030000|2022-05-10 12:00:30|8553.1|8551.6|8553|8551.5|8553.2|8551.7|8552.9|8551.4|17
1652184040000|2022-05-10 12:00:40|8552.9|8551.4|8553.1|8551.6|8553.3|8552.2|8552.9|8551.4|21
1652184050000|2022-05-10 12:00:50|8553|8551.5|8553.2|8551.7|8553.4|8552.2|8552.7|8551.4|28
1652184060000|2022-05-10 12:01:00|8553.3|8551.8|8552.9|8552|8553.7|8552.5|8552.8|8551.7|28
1652184070000|2022-05-10 12:01:10|8553.1|8552.2|8554.4|8552.9|8554.5|8553|8553.1|8552.1|30
1652184080000|2022-05-10 12:01:20|8554.5|8553|8555.3|8553.8|8555.3|8554.2|8554.4|8552.9|33
1652184090000|2022-05-10 12:01:30|8555.2|8553.7|8555.1|8553.6|8555.4|8554|8554.8|8553.6|27
1652184100000|2022-05-10 12:01:40|8555.4|8553.9|8555.5|8554|8555.7|8554.5|8555.2|8553.7|24
1652184110000|2022-05-10 12:01:50|8555.6|8554.1|8557.1|8556.2|8557.5|8556.3|8555.4|8554.1|46
1652184120000|2022-05-10 12:02:00|8557.5|8556|8557.6|8556.7|8557.9|8556.9|8556.8|8555.5|29
1652184130000|2022-05-10 12:02:10|8557.7|8556.8|8557.5|8556.6|8557.8|8556.8|8557.3|8556.1|17
1652184140000|2022-05-10 12:02:20|8557.4|8556.5|8557|8556.1|8557.4|8556.5|8556.9|8555.8|11
1652184150000|2022-05-10 12:02:30|8557.4|8555.9|8559|8558.1|8559|8558.1|8556.8|8555.5|32
1652184160000|2022-05-10 12:02:40|8559.4|8557.9|8559.3|8557.8|8559.4|8558.1|8558.9|8557.5|23
1652184170000|2022-05-10 12:02:50|8559.2|8557.7|8558.8|8557.3|8559.3|8557.9|8558.3|8557|29
1652184180000|2022-05-10 12:03:00|8558.9|8557.4|8558.5|8557.6|8558.9|8557.6|8558.4|8556.9|19
1652184190000|2022-05-10 12:03:10|8558.8|8557.3|8560|8558.5|8560|8558.5|8558.8|8557.3|33
1652184200000|2022-05-10 12:03:20|8560.1|8558.6|8560.7|8559.2|8561.1|8559.7|8560.1|8558.6|29
1652184210000|2022-05-10 12:03:30|8560.9|8559.4|8561.1|8560.2|8561.5|8560.3|8560.7|8559.4|30
1652184220000|2022-05-10 12:03:40|8561.2|8560.3|8561.7|8560.2|8561.7|8560.5|8561.1|8560.1|11
1652184230000|2022-05-10 12:03:50|8561.6|8560.1|8560.7|8559.8|8561.7|8560.2|8560.6|8559.7|26
1652184240000|2022-05-10 12:04:00|8560.8|8559.9|8560.6|8559.7|8561.3|8560.1|8560.6|8559.4|23
1652184250000|2022-05-10 12:04:10|8560.9|8559.4|8561.4|8560.5|8561.4|8560.5|8560.8|8559.4|12
1652184260000|2022-05-10 12:04:20|8561.3|8560.4|8561.7|8560.2|8561.9|8560.5|8561.3|8560.2|9
1652184270000|2022-05-10 12:04:30|8561.2|8560.3|8561.7|8560.2|8561.8|8560.6|8560.6|8559.4|33
1652184280000|2022-05-10 12:04:40|8561.8|8560.3|8561|8560.1|8561.8|8560.3|8560.9|8559.8|11
1652184290000|2022-05-10 12:04:50|8561.4|8559.9|8561.1|8560.2|8561.9|8560.7|8561.1|8559.8|22
1652184300000|2022-05-10 12:05:00|8561|8560.1|8560.7|8559.2|8561.2|8560.2|8560.5|8559.1|25
1652184310000|2022-05-10 12:05:10|8560.8|8559.3|8560.7|8559.2|8560.8|8559.6|8560.4|8559.1|17
1652184320000|2022-05-10 12:05:20|8560.6|8559.1|8560.2|8559.3|8560.7|8559.3|8560|8558.8|22
1652184330000|2022-05-10 12:05:30|8560.1|8559.2|8561.4|8560.5|8561.7|8560.6|8560.1|8558.9|27
1652184340000|2022-05-10 12:05:40|8561.3|8560.4|8561.5|8560.6|8561.9|8560.7|8561.2|8560.1|29
1652184350000|2022-05-10 12:05:50|8561.7|8560.8|8561.6|8560.7|8562|8561|8561.6|8560.4|15
1652184360000|2022-05-10 12:06:00|8561.7|8560.8|8562.5|8561.6|8562.7|8561.6|8561.7|8560.8|25
1652184370000|2022-05-10 12:06:10|8562.4|8561.5|8563.1|8561.6|8563.1|8561.9|8562.3|8561.1|17
1652184380000|2022-05-10 12:06:20|8563.2|8561.7|8563.1|8562.2|8563.7|8562.8|8562.9|8561.7|22
1652184390000|2022-05-10 12:06:30|8563.3|8561.8|8562.8|8561.9|8563.7|8562.5|8562.8|8561.8|21
1652184400000|2022-05-10 12:06:40|8562.7|8561.8|8562.3|8561.4|8562.7|8561.8|8562.2|8561.1|10
1652184410000|2022-05-10 12:06:50|8562.2|8561.3|8562.8|8561.3|8562.8|8561.9|8562.2|8561|30
1652184420000|2022-05-10 12:07:00|8562.7|8561.8|8563.2|8562.3|8563.4|8562.3|8562.7|8561.4|30
1652184430000|2022-05-10 12:07:10|8563.5|8562|8563.4|8562.5|8563.6|8562.6|8563.3|8562|14
1652184440000|2022-05-10 12:07:20|8563.2|8562.3|8563.1|8562.2|8563.6|8562.4|8563|8561.9|22
1652184450000|2022-05-10 12:07:30|8563.3|8561.8|8562.6|8561.7|8563.4|8562.1|8562.4|8561.1|21
1652184460000|2022-05-10 12:07:40|8562.8|8561.3|8562.8|8561.3|8562.9|8561.7|8562.4|8561.2|23
1652184470000|2022-05-10 12:07:50|8563|8561.5|8562.8|8561.9|8563.1|8562|8562.6|8561.4|16
1652184480000|2022-05-10 12:08:00|8563|8561.5|8563.4|8562.5|8563.7|8562.6|8563|8561.5|29
1652184490000|2022-05-10 12:08:10|8563.3|8562.4|8564.1|8562.6|8564.3|8562.8|8563.3|8562.2|31
1652184500000|2022-05-10 12:08:20|8564|8562.5|8563.4|8562.5|8564.5|8563.3|8563.4|8562.4|23
1652184510000|2022-05-10 12:08:30|8563.3|8562.4|8563.4|8561.9|8563.5|8562.4|8563.1|8561.9|10
1652184520000|2022-05-10 12:08:40|8563.3|8561.8|8563.6|8562.1|8563.6|8562.1|8563|8561.6|29
1652184530000|2022-05-10 12:08:50|8563.5|8562|8563.2|8561.7|8563.6|8562.4|8563.1|8561.7|17
1652184540000|2022-05-10 12:09:00|8563.3|8561.8|8562.2|8560.7|8563.3|8562|8562.1|8560.6|29
1652184550000|2022-05-10 12:09:10|8562.1|8560.6|8562.1|8560.6|8562.5|8561|8562|8560.5|21
1652184560000|2022-05-10 12:09:20|8562.2|8560.7|8561.6|8560.7|8562.3|8561|8561.5|8560.5|19
1652184570000|2022-05-10 12:09:30|8561.7|8560.8|8562.6|8561.1|8562.6|8561.2|8561.7|8560.6|24
1652184580000|2022-05-10 12:09:40|8562.5|8561|8563|8562.1|8563.3|8562.4|8562.5|8561|21
1652184590000|2022-05-10 12:09:50|8563.1|8562.2|8563.6|8562.1|8563.7|8562.5|8562.8|8561.6|23
1652184600000|2022-05-10 12:10:00|8563.3|8562.4|8563.2|8561.7|8563.5|8562.6|8562.4|8560.9|25
1652184610000|2022-05-10 12:10:10|8563.3|8561.8|8563|8561.5|8563.4|8562.1|8562.7|8561.4|26
1652184620000|2022-05-10 12:10:20|8562.9|8561.4|8562.5|8561|8563|8561.6|8562.2|8561|23
1652184630000|2022-05-10 12:10:30|8562.6|8561.1|8562.2|8560.7|8562.6|8561.1|8561.9|8560.6|20
1652184640000|2022-05-10 12:10:40|8562.3|8560.8|8561.7|8560.8|8562.3|8560.8|8561.6|8560.4|17
1652184650000|2022-05-10 12:10:50|8561.9|8560.4|8562.4|8560.9|8562.5|8561.2|8561.4|8560.2|24
1652184660000|2022-05-10 12:11:00|8562.1|8561.2|8563.1|8561.6|8563.5|8562|8562|8560.8|30
1652184670000|2022-05-10 12:11:10|8563.2|8561.7|8563.5|8562|8563.5|8562.3|8562.8|8561.4|26
1652184680000|2022-05-10 12:11:20|8563.4|8561.9|8563|8561.5|8563.4|8562.3|8562.5|8561.3|29
1652184690000|2022-05-10 12:11:30|8563.1|8561.6|8563|8561.5|8563.4|8561.9|8562.7|8561.4|28
1652184700000|2022-05-10 12:11:40|8562.9|8561.4|8562.9|8561.4|8563.1|8561.6|8562.8|8561.3|21
1652184710000|2022-05-10 12:11:50|8562.8|8561.3|8562.5|8561|8562.8|8561.3|8562.5|8561|7
1652184720000|2022-05-10 12:12:00|8562.4|8560.9|8562.4|8560.9|8562.5|8561|8562.2|8560.7|11
1652184730000|2022-05-10 12:12:10|8562.2|8560.7|8561.5|8560|8562.2|8560.7|8561.5|8560|12
1652184740000|2022-05-10 12:12:20|8561.2|8560.3|8560|8558.5|8561.5|8560.3|8559.9|8558.4|29
1652184750000|2022-05-10 12:12:30|8559.9|8558.4|8560|8558.5|8560|8558.5|8559.9|8558.4|8
1652184760000|2022-05-10 12:12:40|8559.9|8558.4|8559.9|8558.4|8560.6|8559.3|8559.9|8558.4|26
1652184770000|2022-05-10 12:12:50|8559.8|8558.3|8560.1|8558.6|8560.3|8558.8|8559.7|8558.3|16
1652184780000|2022-05-10 12:13:00|8559.8|8558.9|8559.6|8558.7|8559.9|8559|8559.5|8558.6|10
1652184790000|2022-05-10 12:13:10|8559.5|8558.6|8560.3|8558.8|8560.4|8559|8559.5|8558.6|12
1652184800000|2022-05-10 12:13:20|8560.1|8559.2|8560.4|8558.9|8560.5|8559.2|8560.1|8558.9|7
1652184810000|2022-05-10 12:13:30|8560.5|8559|8560.7|8559.2|8560.7|8559.4|8560.1|8558.9|14
1652184820000|2022-05-10 12:13:40|8560.6|8559.1|8561.6|8560.1|8561.6|8560.4|8560.6|8559.1|22
1652184830000|2022-05-10 12:13:50|8561.7|8560.2|8561.8|8560.3|8561.9|8560.6|8561|8560|23
1652184840000|2022-05-10 12:14:00|8561.9|8560.4|8561.7|8560.8|8562.1|8560.9|8561.2|8559.7|34
1652184850000|2022-05-10 12:14:10|8561.6|8560.7|8562.1|8560.6|8562.1|8560.8|8561.6|8560.4|8
1652184860000|2022-05-10 12:14:20|8561.8|8560.9|8562.1|8560.6|8562.1|8561|8561.7|8560.6|16
1652184870000|2022-05-10 12:14:30|8561.8|8560.9|8561.6|8560.1|8561.9|8561|8561.2|8560.1|8
1652184880000|2022-05-10 12:14:40|8561.4|8559.9|8560.5|8559|8561.5|8560|8560.1|8558.9|19
1652184890000|2022-05-10 12:14:50|8560.3|8558.8|8560.6|8559.1|8560.6|8559.5|8559.3|8558.2|26
1652184900000|2022-05-10 12:15:00|8560.5|8559|8560.4|8558.9|8561.2|8559.7|8559.9|8558.8|27
1652184910000|2022-05-10 12:15:10|8560.3|8558.8|8560|8558.5|8560.4|8559.1|8559.6|8558.4|13
1652184920000|2022-05-10 12:15:20|8560.1|8558.6|8560.1|8558.6|8560.2|8558.9|8559.4|8558.4|23
1652184930000|2022-05-10 12:15:30|8560|8558.5|8560.9|8559.4|8560.9|8559.7|8559.4|8558.5|13
1652184940000|2022-05-10 12:15:40|8561|8559.5|8560.4|8559.5|8561|8559.5|8560.4|8559.2|8
1652184950000|2022-05-10 12:15:50|8560.8|8559.3|8561.2|8559.7|8561.2|8559.7|8560.5|8559.1|21
1652184960000|2022-05-10 12:16:00|8561|8560.1|8560.3|8559.4|8561.3|8560.1|8560.2|8559.3|11
1652184970000|2022-05-10 12:16:10|8560.6|8559.1|8560.9|8559.4|8560.9|8559.8|8560.4|8558.9|21
1652184980000|2022-05-10 12:16:20|8560.8|8559.3|8560.7|8559.2|8561.1|8559.7|8560.4|8559.1|24
1652184990000|2022-05-10 12:16:30|8560.8|8559.3|8560.7|8559.2|8560.8|8559.5|8560.4|8559|15
1652185000000|2022-05-10 12:16:40|8560.4|8559.5|8560.5|8559|8560.8|8559.5|8560.3|8558.8|16
1652185010000|2022-05-10 12:16:50|8560.4|8558.9|8559.5|8558.6|8560.6|8559.4|8559.5|8558.6|20
1652185020000|2022-05-10 12:17:00|8559.6|8558.7|8560.1|8558.6|8560.3|8559.2|8559.4|8558.4|22
1652185030000|2022-05-10 12:17:10|8560.2|8558.7|8560.3|8558.8|8560.3|8559.1|8559.5|8558.3|20
1652185040000|2022-05-10 12:17:20|8560.2|8558.7|8560.4|8558.9|8560.5|8559.2|8560.1|8558.7|7
1652185050000|2022-05-10 12:17:30|8560.5|8559|8560.5|8559|8560.6|8559.1|8560.4|8558.9|9
1652185060000|2022-05-10 12:17:40|8560.3|8558.8|8560|8558.5|8560.5|8559|8559.9|8558.4|13
1652185070000|2022-05-10 12:17:50|8559.9|8558.4|8559.7|8558.2|8560.2|8559|8559.7|8558.2|23
1652185080000|2022-05-10 12:18:00|8559.6|8558.1|8559.8|8558.3|8560|8558.7|8559.6|8558.1|16
1652185090000|2022-05-10 12:18:10|8559.9|8558.4|8559.8|8558.3|8560.3|8558.8|8559.3|8558.2|27
1652185100000|2022-05-10 12:18:20|8559.9|8558.4|8559.1|8558.2|8560|8558.8|8558.6|8557.4|24
1652185110000|2022-05-10 12:18:30|8559.4|8557.9|8559.6|8558.7|8560.1|8558.7|8559.4|8557.9|9
1652185120000|2022-05-10 12:18:40|8559.5|8558.6|8560.1|8558.6|8560.3|8559.1|8559.5|8558.5|21
1652185130000|2022-05-10 12:18:50|8560.2|8558.7|8559.7|8558.8|8560.2|8558.9|8559.7|8558.5|8
1652185140000|2022-05-10 12:19:00|8560|8558.5|8559.1|8558.2|8560|8558.8|8559.1|8558|14
1652185150000|2022-05-10 12:19:10|8559.2|8558.3|8560.4|8558.9|8560.5|8559|8559.2|8558.3|17
1652185160000|2022-05-10 12:19:20|8560.5|8559|8559.9|8559|8560.8|8559.5|8559.9|8558.8|18
1652185170000|2022-05-10 12:19:30|8559.8|8558.9|8559.3|8557.8|8560.3|8559|8559|8557.8|29
1652185180000|2022-05-10 12:19:40|8559.4|8557.9|8559.8|8558.9|8560.2|8559|8558.8|8557.6|30
1652185190000|2022-05-10 12:19:50|8560|8558.5|8559.8|8558.3|8560.2|8558.7|8559.8|8558.3|15
1652185200000|2022-05-10 12:20:00|8559.5|8558.6|8559.2|8558.3|8559.8|8558.6|8559.2|8558.1|30
1652185210000|2022-05-10 12:20:10|8559.3|8558.4|8559.7|8558.2|8559.9|8558.8|8559.2|8557.9|22
1652185220000|2022-05-10 12:20:20|8559.8|8558.3|8559.9|8558.4|8560|8558.6|8559.5|8558.2|12
1652185230000|2022-05-10 12:20:30|8559.8|8558.3|8559.5|8558.6|8559.8|8558.6|8559.2|8558|15
1652185240000|2022-05-10 12:20:40|8559.6|8558.7|8560.5|8559|8560.6|8559.5|8559.5|8558.3|17
1652185250000|2022-05-10 12:20:50|8560.6|8559.1|8560.5|8559|8560.7|8559.2|8560.4|8558.9|18
1652185260000|2022-05-10 12:21:00|8560.6|8559.1|8559.9|8558.4|8560.6|8559.1|8559.7|8558.2|24
1652185270000|2022-05-10 12:21:10|8559.8|8558.3|8559.3|8557.8|8559.9|8558.6|8559.2|8557.8|15
1652185280000|2022-05-10 12:21:20|8559.2|8557.7|8559.3|8557.8|8559.4|8558.1|8558.4|8557.3|27
1652185290000|2022-05-10 12:21:30|8559.4|8557.9|8560.5|8559|8560.5|8559|8559.3|8557.9|22
1652185300000|2022-05-10 12:21:40|8560.7|8559.2|8561|8559.5|8561.3|8560.1|8560.2|8559.1|36
1652185310000|2022-05-10 12:21:50|8560.9|8559.4|8561|8559.5|8561.3|8560.1|8560.6|8559.3|21
1652185320000|2022-05-10 12:22:00|8560.8|8559.9|8561.7|8560.2|8561.7|8560.6|8560.7|8559.5|23
1652185330000|2022-05-10 12:22:10|8561.6|8560.1|8562.2|8560.7|8562.3|8560.8|8561.3|8559.9|17
1652185340000|2022-05-10 12:22:20|8562|8561.1|8562.2|8560.7|8562.6|8561.2|8561.9|8560.7|24
1652185350000|2022-05-10 12:22:30|8562.3|8560.8|8562|8560.5|8562.4|8561.2|8561.7|8560.5|27
1652185360000|2022-05-10 12:22:40|8561.9|8561|8563.3|8561.8|8563.4|8561.9|8561.3|8560.1|32
1652185370000|2022-05-10 12:22:50|8563.2|8561.7|8565.2|8563.7|8565.2|8563.7|8563.1|8561.6|34
1652185380000|2022-05-10 12:23:00|8565.1|8563.6|8565.5|8564|8565.6|8564.1|8564.6|8563.1|26
1652185390000|2022-05-10 12:23:10|8565.6|8564.1|8564.9|8563.4|8565.6|8564.1|8564.6|8563.1|26
1652185400000|2022-05-10 12:23:20|8564.8|8563.3|8566.6|8565.1|8566.7|8565.4|8564.8|8563.3|31
1652185410000|2022-05-10 12:23:30|8566.7|8565.2|8567.2|8565.7|8567.3|8565.8|8566.5|8565|17
1652185420000|2022-05-10 12:23:40|8566.8|8565.3|8566.3|8564.8|8566.8|8565.3|8565.7|8564.4|26
1652185430000|2022-05-10 12:23:50|8566.4|8564.9|8566.3|8564.8|8566.8|8565.3|8566.2|8564.7|21
1652185440000|2022-05-10 12:24:00|8566.4|8564.9|8565.4|8563.9|8566.4|8565.1|8565.3|8563.9|24
1652185450000|2022-05-10 12:24:10|8565.3|8563.8|8565.3|8563.8|8565.5|8564|8565.3|8563.8|11
1652185460000|2022-05-10 12:24:20|8565.4|8563.9|8565|8563.5|8565.4|8563.9|8564.9|8563.4|17
1652185470000|2022-05-10 12:24:30|8564.9|8563.4|8565|8563.5|8565.2|8563.8|8564.7|8563.4|16
1652185480000|2022-05-10 12:24:40|8564.9|8563.4|8564.7|8563.2|8565|8563.5|8564.7|8563.2|7
1652185490000|2022-05-10 12:24:50|8564.8|8563.3|8565.4|8563.9|8565.4|8564.2|8564.8|8563.3|17
1652185500000|2022-05-10 12:25:00|8565.5|8564|8564.9|8564|8565.5|8564.3|8564.8|8563.4|20
1652185510000|2022-05-10 12:25:10|8565.1|8563.6|8565.3|8563.8|8565.3|8564.2|8564.7|8563.5|13
1652185520000|2022-05-10 12:25:20|8565.4|8563.9|8565.9|8565|8566.1|8565|8565.1|8563.8|21
1652185530000|2022-05-10 12:25:30|8565.7|8564.8|8565.8|8564.9|8565.9|8565|8565.7|8564.8|19
1652185540000|2022-05-10 12:25:40|8565.7|8564.8|8566|8564.5|8566|8564.9|8565.5|8564.3|9
1652185550000|2022-05-10 12:25:50|8565.8|8564.9|8565.5|8564.6|8566|8564.9|8565.3|8564.1|20
1652185560000|2022-05-10 12:26:00|8565.4|8564.5|8565.8|8564.9|8566.2|8565|8565.4|8564.2|20
1652185570000|2022-05-10 12:26:10|8565.6|8564.7|8565.4|8564.5|8565.8|8564.8|8565.4|8564.2|9
1652185580000|2022-05-10 12:26:20|8565.3|8564.4|8564.9|8564|8565.8|8564.6|8564.8|8563.7|21
1652185590000|2022-05-10 12:26:30|8565.3|8563.8|8564.9|8563.4|8565.3|8564|8564.5|8563.4|23
1652185600000|2022-05-10 12:26:40|8564.5|8563.6|8564.6|8563.7|8565|8563.7|8564.5|8563.4|5
1652185610000|2022-05-10 12:26:50|8564.9|8563.4|8564.9|8563.4|8564.9|8563.4|8564.8|8563.3|5
1652185620000|2022-05-10 12:27:00|8564.8|8563.3|8564.9|8563.4|8564.9|8563.7|8564.5|8563.2|8
1652185630000|2022-05-10 12:27:10|8564.5|8563.6|8564.6|8563.1|8564.8|8563.6|8564.4|8563.1|8
1652185640000|2022-05-10 12:27:20|8564.3|8563.4|8564.7|8563.8|8564.7|8563.8|8564.3|8563.1|16
1652185650000|2022-05-10 12:27:30|8564.8|8563.9|8565|8564.1|8565.3|8564.3|8564.7|8563.8|15
1652185660000|2022-05-10 12:27:40|8564.9|8564|8565|8563.5|8565.2|8564|8564.8|8563.5|12
1652185670000|2022-05-10 12:27:50|8565.1|8563.6|8565|8563.5|8565.1|8563.6|8565|8563.5|6
1652185680000|2022-05-10 12:28:00|8564.9|8563.4|8564.5|8563|8564.9|8563.4|8563.9|8562.7|21
1652185690000|2022-05-10 12:28:10|8564.3|8563.4|8564.2|8562.7|8564.7|8563.5|8564.2|8562.7|13
1652185700000|2022-05-10 12:28:20|8564.3|8562.8|8564.3|8563.4|8564.5|8563.4|8564|8562.7|14
1652185710000|2022-05-10 12:28:30|8564.2|8563.3|8563.9|8563|8564.3|8563.4|8563.9|8563|12
1652185720000|2022-05-10 12:28:40|8563.8|8562.9|8564.4|8563.5|8564.4|8563.5|8563.7|8562.8|18
1652185730000|2022-05-10 12:28:50|8564.5|8563.6|8564.4|8563.5|8564.9|8563.7|8564.3|8563.4|9
1652185740000|2022-05-10 12:29:00|8564.5|8563.6|8565|8563.5|8565|8563.9|8564.4|8563.4|18
1652185750000|2022-05-10 12:29:10|8565.1|8563.6|8565|8564.1|8565.1|8564.2|8564.9|8563.4|16
1652185760000|2022-05-10 12:29:20|8565.3|8563.8|8564.9|8564|8565.3|8564.1|8564.4|8563.3|29
1652185770000|2022-05-10 12:29:30|8565|8564.1|8565.4|8563.9|8565.6|8564.3|8564.9|8563.8|12
1652185780000|2022-05-10 12:29:40|8565.1|8564.2|8565.5|8564|8565.5|8564.3|8565.1|8563.9|10
1652185790000|2022-05-10 12:29:50|8565.6|8564.1|8565.5|8564|8565.6|8564.3|8564.8|8563.7|23
1652185800000|2022-05-10 12:30:00|8565|8564.1|8564.6|8563.1|8565.3|8564.1|8564.1|8562.9|24
1652185810000|2022-05-10 12:30:10|8564.7|8563.2|8564.4|8563.5|8564.8|8563.5|8564.1|8562.9|21
1652185820000|2022-05-10 12:30:20|8564.6|8563.1|8564|8563.1|8564.9|8563.7|8564|8562.8|22
1652185830000|2022-05-10 12:30:30|8564.1|8563.2|8564.8|8563.3|8564.8|8563.5|8563.8|8562.9|21
1652185840000|2022-05-10 12:30:40|8564.6|8563.7|8565.2|8564.3|8565.3|8564.4|8564.4|8563.5|10
1652185850000|2022-05-10 12:30:50|8565.5|8564|8566.2|8564.7|8566.3|8564.8|8565.4|8564|21
1652185860000|2022-05-10 12:31:00|8566.3|8564.8|8566.1|8564.6|8566.4|8564.9|8565.5|8564.3|31
1652185870000|2022-05-10 12:31:10|8566|8564.5|8566.7|8565.2|8566.8|8565.6|8566|8564.5|24
1652185880000|2022-05-10 12:31:20|8566.8|8565.3|8566.1|8565.2|8566.8|8565.4|8565.9|8564.7|29
1652185890000|2022-05-10 12:31:30|8566.2|8565.3|8566.5|8565.6|8566.7|8565.7|8566.1|8565.2|17
1652185900000|2022-05-10 12:31:40|8566.4|8565.5|8566.3|8565.4|8566.5|8565.5|8566.1|8565|13
1652185910000|2022-05-10 12:31:50|8566.4|8565.5|8566.4|8564.9|8566.8|8565.6|8566.2|8564.9|15
1652185920000|2022-05-10 12:32:00|8566.3|8564.8|8565.9|8564.4|8566.4|8564.9|8565.6|8564.4|20
1652185930000|2022-05-10 12:32:10|8566|8564.5|8566.3|8564.8|8567|8565.5|8565.7|8564.5|27
1652185940000|2022-05-10 12:32:20|8566.5|8565|8564.6|8563.7|8566.5|8565.2|8564.6|8563.5|29
1652185950000|2022-05-10 12:32:30|8565.2|8563.6|8564.1|8563.2|8565.2|8563.7|8564.1|8563.1|30
1652185960000|2022-05-10 12:32:40|8564|8563.1|8565.1|8563.6|8565.2|8564.1|8563.8|8562.9|31
1652185970000|2022-05-10 12:32:50|8565.2|8563.7|8564.6|8563.1|8565.3|8563.8|8564.2|8563.1|20
1652185980000|2022-05-10 12:33:00|8564.5|8563|8564.1|8563.2|8564.6|8563.4|8564|8562.8|17
1652185990000|2022-05-10 12:33:10|8564|8563.1|8564.2|8562.7|8564.3|8563.1|8563.9|8562.7|18
1652186000000|2022-05-10 12:33:20|8564.3|8562.8|8563.4|8562.5|8564.3|8563.1|8563.4|8562|13
1652186010000|2022-05-10 12:33:30|8563.5|8562.6|8564.1|8562.6|8564.4|8562.9|8563.4|8562.1|17
1652186020000|2022-05-10 12:33:40|8564.2|8562.7|8563.6|8562.7|8564.2|8562.9|8563.6|8562.4|13
1652186030000|2022-05-10 12:33:50|8563.7|8562.8|8564.4|8562.9|8564.4|8563.3|8563.7|8562.6|12
1652186040000|2022-05-10 12:34:00|8564.3|8562.8|8563.5|8562.6|8564.3|8562.9|8563.2|8561.9|28
1652186050000|2022-05-10 12:34:10|8563.4|8562.5|8564.9|8564|8565|8564.1|8563.4|8562.5|25
1652186060000|2022-05-10 12:34:20|8564.8|8563.9|8565.7|8564.8|8565.9|8564.8|8564.8|8563.7|20
1652186070000|2022-05-10 12:34:30|8565.6|8564.7|8565.9|8565|8566.5|8565.3|8565.6|8564.6|24
1652186080000|2022-05-10 12:34:40|8566.2|8565.3|8567.1|8565.6|8567.5|8566|8565.6|8564.5|33
1652186090000|2022-05-10 12:34:50|8567.2|8565.7|8567.4|8565.9|8567.6|8566.1|8567|8565.7|14
1652186100000|2022-05-10 12:35:00|8567.5|8566|8567.6|8566.1|8567.6|8566.3|8567.1|8565.8|15
1652186110000|2022-05-10 12:35:10|8567.4|8566.5|8566.9|8566|8568.2|8566.7|8566.9|8566|17
1652186120000|2022-05-10 12:35:20|8567.1|8566.2|8566.4|8564.9|8567.1|8566.2|8565.9|8564.6|28
1652186130000|2022-05-10 12:35:30|8566.3|8564.8|8566.6|8565.1|8566.6|8565.2|8566.1|8564.8|19
1652186140000|2022-05-10 12:35:40|8566.7|8565.2|8566.5|8565|8566.8|8565.3|8566.3|8564.8|17
1652186150000|2022-05-10 12:35:50|8566.4|8564.9|8566.4|8564.9|8566.6|8565.3|8566.1|8564.8|16
1652186160000|2022-05-10 12:36:00|8566.5|8565|8566|8565.1|8566.5|8565.4|8566|8565|16
1652186170000|2022-05-10 12:36:10|8566.1|8565.2|8565.8|8564.9|8566.1|8565.2|8565.4|8564.3|22
1652186180000|2022-05-10 12:36:20|8565.7|8564.8|8565.2|8564.3|8565.8|8564.9|8565.1|8564.2|12
1652186190000|2022-05-10 12:36:30|8565.5|8564|8566|8565.1|8566.2|8565.1|8565.2|8564|16
1652186200000|2022-05-10 12:36:40|8565.9|8565|8566.1|8565.2|8566.4|8565.3|8565.9|8564.9|12
1652186210000|2022-05-10 12:36:50|8566|8565.1|8566.6|8565.1|8566.8|8565.6|8566|8564.8|15
1652186220000|2022-05-10 12:37:00|8566.7|8565.2|8566.6|8565.7|8567|8565.8|8565.9|8565|30
1652186230000|2022-05-10 12:37:10|8566.9|8565.4|8566.8|8565.9|8567.5|8566.4|8566.6|8565.3|21
1652186240000|2022-05-10 12:37:20|8566.9|8566|8567.4|8566.5|8567.4|8566.5|8566.7|8565.6|16
1652186250000|2022-05-10 12:37:30|8567.5|8566.6|8567.2|8565.7|8567.5|8566.6|8566.4|8564.9|38
1652186260000|2022-05-10 12:37:40|8567|8565.5|8566.1|8564.6|8567.1|8565.6|8565.7|8564.5|29
1652186270000|2022-05-10 12:37:50|8566|8564.5|8565.9|8565|8566.1|8565|8565.2|8564|22
1652186280000|2022-05-10 12:38:00|8566.2|8564.7|8567|8565.5|8567|8565.8|8565.9|8564.6|22
1652186290000|2022-05-10 12:38:10|8566.9|8565.4|8566.3|8565.4|8567.2|8566.1|8566.3|8565.4|14
1652186300000|2022-05-10 12:38:20|8566.4|8565.5|8566.6|8565.7|8567.8|8566.6|8566.3|8565.4|28
1652186310000|2022-05-10 12:38:30|8566.7|8565.8|8567.5|8566|8567.6|8566.4|8566.5|8565.4|28
1652186320000|2022-05-10 12:38:40|8567.3|8566.4|8567.6|8566.7|8568|8566.7|8567.3|8566.3|13
1652186330000|2022-05-10 12:38:50|8567.2|8566.3|8568.5|8567|8568.5|8567.2|8567.2|8566|21
1652186340000|2022-05-10 12:39:00|8568.6|8567.1|8568.2|8566.7|8568.6|8567.3|8568.2|8566.7|9
1652186350000|2022-05-10 12:39:10|8568.3|8566.8|8567.7|8566.8|8568.6|8567.3|8567.6|8566.5|18
1652186360000|2022-05-10 12:39:20|8567.6|8566.7|8567.7|8566.2|8567.8|8566.7|8567.3|8566|24
1652186370000|2022-05-10 12:39:30|8567.6|8566.1|8567.4|8565.9|8567.6|8566.4|8567.1|8565.9|22
1652186380000|2022-05-10 12:39:40|8567.3|8565.8|8567.3|8566.4|8567.6|8566.4|8566.8|8565.6|25
1652186390000|2022-05-10 12:39:50|8567.6|8566.1|8567.6|8566.1|8567.8|8566.5|8567.2|8566|16
1652186400000|2022-05-10 12:40:00|8567.7|8566.2|8566.6|8565.1|8567.8|8566.7|8566.5|8565.1|29
1652186410000|2022-05-10 12:40:10|8566.5|8565|8566.8|8565.3|8566.9|8565.7|8566.2|8564.9|30
1652186420000|2022-05-10 12:40:20|8566.9|8565.4|8566.9|8565.4|8567|8565.7|8566.5|8565.2|16
1652186430000|2022-05-10 12:40:30|8567|8565.5|8566.7|8565.2|8567.1|8566|8566.4|8565.2|28
1652186440000|2022-05-10 12:40:40|8566.8|8565.3|8566.8|8565.3|8567.1|8565.6|8566.5|8565.3|18
1652186450000|2022-05-10 12:40:50|8566.7|8565.2|8566.4|8564.9|8566.7|8565.4|8566.1|8564.7|13
1652186460000|2022-05-10 12:41:00|8566.5|8565|8566.5|8565|8566.6|8565.3|8566.1|8564.8|30
1652186470000|2022-05-10 12:41:10|8566.6|8565.1|8566.5|8565|8566.9|8565.6|8566.3|8565|18
1652186480000|2022-05-10 12:41:20|8566.2|8565.3|8566.5|8565.6|8567|8565.8|8566.2|8565.1|10
1652186490000|2022-05-10 12:41:30|8566.7|8565.8|8566.6|8565.7|8566.9|8565.9|8566.4|8565.4|23
1652186500000|2022-05-10 12:41:40|8566.9|8565.4|8567.4|8565.9|8567.4|8566.2|8566.9|8565.4|23
1652186510000|2022-05-10 12:41:50|8567.3|8565.8|8567.1|8566.2|8567.4|8566.2|8566.9|8565.7|22
1652186520000|2022-05-10 12:42:00|8567|8566.1|8567.2|8565.7|8567.5|8566.2|8566.8|8565.6|26
1652186530000|2022-05-10 12:42:10|8567.3|8565.8|8567.1|8565.6|8567.3|8566|8566.7|8565.5|21
1652186540000|2022-05-10 12:42:20|8566.9|8565.4|8566.7|8565.2|8566.9|8565.7|8566.5|8565.2|17
1652186550000|2022-05-10 12:42:30|8566.8|8565.3|8566.5|8565|8566.8|8565.3|8566|8564.8|17
1652186560000|2022-05-10 12:42:40|8566.4|8564.9|8566.2|8565.3|8566.4|8565.4|8566.1|8564.9|8
1652186570000|2022-05-10 12:42:50|8566.1|8565.2|8566.3|8565.4|8566.6|8565.4|8566|8564.9|22
1652186580000|2022-05-10 12:43:00|8566.2|8565.3|8566.5|8565|8566.5|8565.3|8566.1|8564.8|11
1652186590000|2022-05-10 12:43:10|8566.6|8565.1|8566.6|8565.1|8566.6|8565.4|8566.1|8564.9|14
1652186600000|2022-05-10 12:43:20|8566.5|8565|8566|8565.1|8566.6|8565.4|8565.9|8565|10
1652186610000|2022-05-10 12:43:30|8565.8|8564.3|8565.4|8563.9|8565.8|8564.6|8565|8563.8|22
1652186620000|2022-05-10 12:43:40|8565.3|8563.8|8564.7|8563.8|8565.3|8564.2|8564.3|8563.4|18
1652186630000|2022-05-10 12:43:50|8564.6|8563.7|8565.4|8564.5|8565.5|8564.5|8564.6|8563.5|34
1652186640000|2022-05-10 12:44:00|8565.3|8564.4|8565.1|8564.2|8565.3|8564.4|8564.8|8563.7|30
1652186650000|2022-05-10 12:44:10|8565|8564.1|8565.6|8564.1|8565.6|8564.5|8564.8|8563.8|28
1652186660000|2022-05-10 12:44:20|8565.5|8564|8565.4|8563.9|8565.6|8564.1|8565.3|8563.8|14
1652186670000|2022-05-10 12:44:30|8565.3|8563.8|8565|8564.1|8565.7|8564.3|8565|8563.8|24
1652186680000|2022-05-10 12:44:40|8565.3|8563.8|8565.2|8563.7|8565.3|8564.1|8564.8|8563.7|9
1652186690000|2022-05-10 12:44:50|8565.3|8563.8|8565.7|8564.2|8565.7|8564.6|8564.8|8563.7|21
1652186700000|2022-05-10 12:45:00|8565.1|8564.3|8564.8|8563.9|8565.2|8564.3|8564.7|8563.5|15
1652186710000|2022-05-10 12:45:10|8564.7|8563.8|8564.3|8563.4|8564.8|8563.8|8564.3|8563.1|16
1652186720000|2022-05-10 12:45:20|8564.2|8563.3|8564.3|8563.4|8564.4|8563.5|8564.1|8562.9|15
1652186730000|2022-05-10 12:45:30|8564.2|8563.3|8564.7|8563.2|8565.1|8563.6|8564.2|8563.1|22
1652186740000|2022-05-10 12:45:40|8564.2|8563.3|8564.1|8563.2|8564.5|8563.3|8563.8|8562.7|20
1652186750000|2022-05-10 12:45:50|8564|8563.1|8565.3|8563.8|8565.4|8564.2|8564|8563.1|22
1652186760000|2022-05-10 12:46:00|8565|8564.1|8564.7|8563.2|8565.4|8564.1|8564.4|8563.2|22
1652186770000|2022-05-10 12:46:10|8564|8563.1|8564.8|8563.3|8564.9|8563.7|8564|8563|25
1652186780000|2022-05-10 12:46:20|8564.7|8563.2|8564.9|8563.4|8565|8563.7|8564.2|8563.1|19
1652186790000|2022-05-10 12:46:30|8565|8563.5|8564.6|8563.1|8565|8563.7|8564.4|8563|26
1652186800000|2022-05-10 12:46:40|8564.7|8563.2|8564.4|8563.5|8564.9|8563.7|8564.4|8563.2|15
1652186810000|2022-05-10 12:46:50|8564.7|8563.2|8564.2|8563.3|8564.8|8563.6|8564.2|8563.2|16
1652186820000|2022-05-10 12:47:00|8564|8563.1|8564.6|8563.1|8564.6|8563.4|8563.9|8563|20
1652186830000|2022-05-10 12:47:10|8564.2|8563.3|8563.9|8563|8564.5|8563.3|8563.8|8562.6|22
1652186840000|2022-05-10 12:47:20|8563.7|8562.8|8563.8|8562.9|8564.3|8563.1|8563.6|8562.7|15
1652186850000|2022-05-10 12:47:30|8563.9|8563|8563.2|8562.3|8564.2|8563|8563.2|8562.3|28
1652186860000|2022-05-10 12:47:40|8563.6|8562.1|8563.4|8562.5|8564|8562.8|8563.3|8562|26
1652186870000|2022-05-10 12:47:50|8563.5|8562.6|8563.7|8562.2|8563.9|8562.6|8563.3|8562|21
1652186880000|2022-05-10 12:48:00|8563.6|8562.1|8563.4|8561.9|8563.6|8562.3|8563.2|8561.8|21
1652186890000|2022-05-10 12:48:10|8562.8|8561.8|8563.1|8562.2|8563.3|8562.2|8562.5|8561.4|31
1652186900000|2022-05-10 12:48:20|8563.4|8561.9|8563.4|8561.9|8563.5|8562.2|8563|8561.8|10
1652186910000|2022-05-10 12:48:30|8563.3|8561.8|8563.4|8562.5|8564.1|8562.8|8563.2|8561.8|23
1652186920000|2022-05-10 12:48:40|8563.5|8562.6|8563.8|8562.9|8564.1|8562.9|8563.4|8562.2|22
1652186930000|2022-05-10 12:48:50|8563.9|8563|8565.5|8564|8565.6|8564.1|8563.9|8562.7|28
1652186940000|2022-05-10 12:49:00|8565.4|8563.9|8565.3|8563.8|8565.6|8564.2|8565|8563.8|21
1652186950000|2022-05-10 12:49:10|8565.4|8563.9|8565.7|8564.2|8565.7|8564.4|8565|8563.7|23
1652186960000|2022-05-10 12:49:20|8565.6|8564.1|8565|8563.5|8565.7|8564.3|8564.6|8563.2|29
1652186970000|2022-05-10 12:49:30|8565.1|8563.6|8564.1|8562.6|8565.1|8563.6|8563.9|8562.6|23
1652186980000|2022-05-10 12:49:40|8564|8562.5|8563.7|8562.8|8564.1|8562.9|8563.7|8562.5|15
1652186990000|2022-05-10 12:49:50|8563.8|8562.9|8564.1|8562.6|8564.3|8563.1|8563.7|8562.6|18
1652187000000|2022-05-10 12:50:00|8563.7|8562.8|8563.5|8562|8563.8|8562.8|8563.2|8561.9|22
1652187010000|2022-05-10 12:50:10|8563.4|8561.9|8563.7|8562.2|8563.7|8562.2|8563.4|8561.9|4
1652187020000|2022-05-10 12:50:20|8563.6|8562.1|8563.5|8562|8563.6|8562.4|8563.2|8562|16
1652187030000|2022-05-10 12:50:30|8563.6|8562.1|8564|8562.5|8564.1|8562.9|8563.3|8562.1|32
1652187040000|2022-05-10 12:50:40|8564.1|8562.6|8563.2|8562.3|8564.1|8562.9|8563|8562.1|17
1652187050000|2022-05-10 12:50:50|8563.1|8562.2|8563.7|8562.8|8564.1|8563|8563.1|8562.2|27
1652187060000|2022-05-10 12:51:00|8563.9|8563|8564.4|8562.9|8564.4|8563.2|8563.7|8562.8|13
1652187070000|2022-05-10 12:51:10|8564|8563.1|8564.1|8562.6|8564.4|8563.2|8563.6|8562.3|30
1652187080000|2022-05-10 12:51:20|8564|8562.5|8563.9|8562.4|8564.1|8562.8|8563.3|8562|27
1652187090000|2022-05-10 12:51:30|8563.5|8562.6|8563.8|8562.3|8563.9|8562.7|8563.5|8562.3|8
1652187100000|2022-05-10 12:51:40|8564|8562.5|8563.5|8562|8564.2|8562.8|8563.5|8562|18
1652187110000|2022-05-10 12:51:50|8563.6|8562.1|8563.4|8561.9|8563.7|8562.3|8563.1|8561.9|22
1652187120000|2022-05-10 12:52:00|8563.5|8562|8563.4|8561.9|8563.5|8562.2|8563|8561.7|16
1652187130000|2022-05-10 12:52:10|8563.1|8562.2|8563.1|8561.6|8563.7|8562.5|8562.8|8561.6|29
1652187140000|2022-05-10 12:52:20|8563.2|8561.7|8563|8561.5|8563.2|8561.9|8562.5|8561.3|18
1652187150000|2022-05-10 12:52:30|8562.6|8561.7|8562.4|8560.9|8562.6|8561.7|8562|8560.7|17
1652187160000|2022-05-10 12:52:40|8562.7|8561.2|8562.8|8561.9|8563.4|8562.1|8562.3|8561.1|33
1652187170000|2022-05-10 12:52:50|8563.1|8561.6|8562.4|8561.5|8563.4|8562.2|8562.4|8561.2|35
1652187180000|2022-05-10 12:53:00|8562.5|8561.6|8562.8|8561.3|8562.8|8561.6|8562.4|8561.2|23
1652187190000|2022-05-10 12:53:10|8562.9|8561.4|8562.9|8561.4|8563.1|8561.8|8562.4|8561.3|31
1652187200000|2022-05-10 12:53:20|8562.8|8561.3|8562.4|8561.5|8562.9|8561.7|8562.4|8561.3|20
1652187210000|2022-05-10 12:53:30|8562.5|8561|8562.2|8560.7|8562.5|8561.2|8561.8|8560.6|21
1652187220000|2022-05-10 12:53:40|8562.1|8560.6|8562.4|8561.5|8562.9|8561.7|8561.8|8560.6|23
1652187230000|2022-05-10 12:53:50|8562.5|8561.6|8562.8|8561.9|8563|8562|8562.5|8561.4|17
1652187240000|2022-05-10 12:54:00|8563.1|8561.6|8562.6|8561.7|8563.1|8562|8562.6|8561.3|17
1652187250000|2022-05-10 12:54:10|8562.8|8561.9|8563.3|8562.4|8563.4|8562.5|8562.3|8561.2|26
1652187260000|2022-05-10 12:54:20|8563.6|8562.1|8562.7|8561.2|8563.6|8562.1|8562|8560.6|26
1652187270000|2022-05-10 12:54:30|8562.6|8561.1|8562.6|8561.1|8562.6|8561.5|8561.9|8560.7|18
1652187280000|2022-05-10 12:54:40|8562.8|8561.3|8561.7|8560.8|8562.8|8561.4|8561.7|8560.5|33
1652187290000|2022-05-10 12:54:50|8561.8|8560.9|8561.8|8560.3|8562.5|8561|8561.7|8560.2|25
1652187300000|2022-05-10 12:55:00|8561.7|8560.2|8562|8560.5|8562|8560.6|8561.4|8560.1|15
1652187310000|2022-05-10 12:55:10|8561.8|8560.9|8562.9|8561.4|8563.1|8561.8|8561.8|8560.8|33
1652187320000|2022-05-10 12:55:20|8562.5|8561.6|8562.7|8561.8|8562.9|8561.8|8562.4|8561.3|26
1652187330000|2022-05-10 12:55:30|8563.1|8561.6|8563.3|8561.8|8563.4|8562.1|8562.7|8561.4|23
1652187340000|2022-05-10 12:55:40|8563.2|8561.7|8564.3|8563.4|8564.5|8563.4|8562.8|8561.6|27
1652187350000|2022-05-10 12:55:50|8564.5|8563.6|8565.5|8564.6|8565.8|8564.6|8564.4|8563.3|26
1652187360000|2022-05-10 12:56:00|8565.8|8564.3|8565.1|8564.2|8565.8|8564.4|8565|8563.7|18
1652187370000|2022-05-10 12:56:10|8565.4|8563.9|8565.5|8564.6|8565.5|8564.6|8564.8|8563.7|21
1652187380000|2022-05-10 12:56:20|8565.3|8564.4|8565.4|8564.5|8565.9|8564.6|8565|8564|24
1652187390000|2022-05-10 12:56:30|8565.5|8564.6|8565.7|8564.2|8565.8|8564.6|8565.2|8564.2|17
1652187400000|2022-05-10 12:56:40|8565.6|8564.1|8564.9|8563.4|8565.6|8564.2|8564.6|8563.4|23
1652187410000|2022-05-10 12:56:50|8564.8|8563.3|8565.2|8563.7|8565.3|8564.2|8564.6|8563.3|30
1652187420000|2022-05-10 12:57:00|8565.3|8563.8|8565|8563.5|8565.5|8564.2|8564.4|8563.4|28
1652187430000|2022-05-10 12:57:10|8564.9|8563.4|8564.9|8563.4|8565|8563.7|8564.5|8563.3|11
1652187440000|2022-05-10 12:57:20|8564.8|8563.3|8564.6|8563.1|8564.8|8563.6|8564.2|8563.1|12
1652187450000|2022-05-10 12:57:30|8564.2|8563.3|8564.5|8563|8564.5|8563.4|8564.1|8563|14
1652187460000|2022-05-10 12:57:40|8564.4|8562.9|8564.1|8563.2|8564.7|8563.4|8564.1|8562.9|24
1652187470000|2022-05-10 12:57:50|8564.2|8563.3|8563.9|8563|8564.2|8563.3|8563.6|8562.7|9
1652187480000|2022-05-10 12:58:00|8564.2|8562.7|8564|8563.1|8564.3|8563.3|8563.9|8562.7|16
1652187490000|2022-05-10 12:58:10|8564.1|8563.2|8563.8|8562.9|8564.3|8563.2|8563.5|8562.6|14
1652187500000|2022-05-10 12:58:20|8563.7|8562.8|8563.9|8562.4|8564.1|8562.9|8563.4|8562.4|23
1652187510000|2022-05-10 12:58:30|8563.8|8562.3|8563.6|8562.7|8563.8|8562.7|8563.5|8562.2|7
1652187520000|2022-05-10 12:58:40|8563.7|8562.8|8563.5|8562.6|8563.7|8562.8|8563.4|8562.5|9
1652187530000|2022-05-10 12:58:50|8563.6|8562.7|8565.6|8564.1|8565.6|8564.6|8563.5|8562.6|28
1652187540000|2022-05-10 12:59:00|8565.5|8564|8565.6|8564.1|8565.7|8564.5|8565|8563.7|27
1652187550000|2022-05-10 12:59:10|8565.4|8564.5|8565.6|8564.1|8565.8|8564.7|8565.4|8564.1|21
1652187560000|2022-05-10 12:59:20|8565.4|8564.5|8565.9|8564.4|8565.9|8564.8|8565.3|8564.1|16
1652187570000|2022-05-10 12:59:30|8565.8|8564.3|8565.7|8564.8|8565.9|8564.9|8565.4|8564.3|11
1652187580000|2022-05-10 12:59:40|8565.8|8564.9|8565.8|8564.9|8566|8564.9|8565.7|8564.5|17
1652187590000|2022-05-10 12:59:50|8565.9|8565|8565.9|8565|8566.1|8565.2|8565.6|8564.7|13
1652187600000|2022-05-10 13:00:00|8566.1|8565.2|8566|8565.1|8566.3|8565.4|8565.9|8565|21
1652187610000|2022-05-10 13:00:10|8566.1|8565.2|8566.6|8565.7|8567.2|8566.1|8566.1|8565.2|23
1652187620000|2022-05-10 13:00:20|8566.5|8565.6|8565.9|8564.4|8566.5|8565.6|8565.6|8564.1|30
1652187630000|2022-05-10 13:00:30|8565.5|8564.6|8565.3|8564.4|8565.5|8564.6|8565.1|8563.7|16
1652187640000|2022-05-10 13:00:40|8565.2|8564.3|8564.5|8563|8565.5|8564.3|8564.2|8563|19
1652187650000|2022-05-10 13:00:50|8564.6|8563.1|8563.8|8562.9|8564.6|8563.5|8563.6|8562.7|26
1652187660000|2022-05-10 13:01:00|8563.7|8562.8|8564.6|8563.1|8564.6|8563.1|8563.6|8562.4|32
1652187670000|2022-05-10 13:01:10|8564.5|8563|8564.1|8562.6|8564.6|8563.4|8563.9|8562.6|13
1652187680000|2022-05-10 13:01:20|8564.2|8562.7|8564.3|8562.8|8564.3|8563.2|8563.7|8562.4|20
1652187690000|2022-05-10 13:01:30|8564.2|8562.7|8564.2|8562.7|8564.4|8563.2|8563.8|8562.7|19
1652187700000|2022-05-10 13:01:40|8564.3|8562.8|8564.1|8563.2|8564.5|8563.5|8563.8|8562.7|24
1652187710000|2022-05-10 13:01:50|8564|8563.1|8564.4|8563.5|8564.4|8563.5|8563.6|8562.7|28
1652187720000|2022-05-10 13:02:00|8564.6|8563.7|8564.7|8563.8|8565.1|8564|8564.5|8563.5|24
1652187730000|2022-05-10 13:02:10|8564.8|8563.9|8564.7|8563.8|8565.1|8564.1|8564.5|8563.6|30
1652187740000|2022-05-10 13:02:20|8564.6|8563.7|8564.4|8563.5|8564.9|8563.8|8564.4|8563.2|13
1652187750000|2022-05-10 13:02:30|8564.3|8563.4|8564.6|8563.7|8564.8|8563.9|8564.3|8563.4|21
1652187760000|2022-05-10 13:02:40|8565|8563.5|8564.5|8563.6|8565.2|8564.2|8564.5|8563.2|22
1652187770000|2022-05-10 13:02:50|8564.6|8563.7|8565.1|8564.2|8565.2|8564.3|8564.6|8563.3|24
1652187780000|2022-05-10 13:03:00|8565|8564.1|8563.5|8562.6|8565.1|8564.2|8563.3|8562.2|30
1652187790000|2022-05-10 13:03:10|8563.4|8562.5|8563.3|8562.4|8563.9|8562.8|8563.3|8562.1|20
1652187800000|2022-05-10 13:03:20|8563.1|8562.2|8563.3|8562.4|8563.8|8562.6|8562.9|8561.8|28
1652187810000|2022-05-10 13:03:30|8563.2|8562.3|8563.4|8561.9|8563.6|8562.4|8563|8561.9|16
1652187820000|2022-05-10 13:03:40|8563.5|8562|8562|8561.1|8563.5|8562.3|8562|8561|25
1652187830000|2022-05-10 13:03:50|8562.1|8561.2|8562.6|8561.1|8562.6|8561.4|8561.8|8560.8|20
1652187840000|2022-05-10 13:04:00|8562.2|8561.3|8562.5|8561|8562.9|8561.6|8562|8560.8|30
1652187850000|2022-05-10 13:04:10|8562.1|8561.2|8564.1|8563.2|8564.1|8563.2|8562.1|8561.2|34
1652187860000|2022-05-10 13:04:20|8564.3|8563.4|8564.3|8562.8|8565.1|8563.8|8564|8562.7|28
1652187870000|2022-05-10 13:04:30|8564.2|8562.7|8564.4|8563.5|8565|8563.9|8563.9|8562.7|34
1652187880000|2022-05-10 13:04:40|8564.5|8563.6|8565.2|8564.3|8565.3|8564.4|8564|8563.1|32
1652187890000|2022-05-10 13:04:50|8565.1|8564.2|8565.4|8563.9|8565.7|8564.5|8564.9|8563.8|22
1652187900000|2022-05-10 13:05:00|8565.3|8563.8|8564.9|8564|8565.6|8564.3|8564.7|8563.8|16
1652187910000|2022-05-10 13:05:10|8565|8564.1|8565.9|8565|8566.1|8565|8565|8563.9|23
1652187920000|2022-05-10 13:05:20|8565.8|8564.9|8565.2|8564.3|8566|8564.9|8565.2|8564.1|22
1652187930000|2022-05-10 13:05:30|8565.3|8564.4|8564|8562.5|8565.6|8564.4|8564|8562.5|20
1652187940000|2022-05-10 13:05:40|8563.9|8562.4|8564|8562.5|8564.2|8563.1|8563.5|8562.3|29
1652187950000|2022-05-10 13:05:50|8564.1|8562.6|8563.8|8562.9|8564.2|8563|8563.6|8562.4|19
1652187960000|2022-05-10 13:06:00|8564|8562.5|8564.2|8563.3|8564.5|8563.3|8563.7|8562.5|23
1652187970000|2022-05-10 13:06:10|8564.3|8563.4|8564.9|8563.4|8565.1|8564|8564.3|8563.2|20
1652187980000|2022-05-10 13:06:20|8565|8563.5|8564.6|8563.7|8565|8563.9|8564.2|8563.1|27
1652187990000|2022-05-10 13:06:30|8564.5|8563.6|8564.7|8563.2|8564.7|8563.7|8564.2|8563.1|22
1652188000000|2022-05-10 13:06:40|8564.8|8563.3|8564.6|8563.7|8564.9|8563.9|8564.3|8563.1|21
1652188010000|2022-05-10 13:06:50|8564.7|8563.8|8564.8|8563.9|8565.1|8564.1|8564.6|8563.5|27
1652188020000|2022-05-10 13:07:00|8564.7|8563.8|8564.3|8563.4|8565|8563.8|8564.3|8563.4|14
1652188030000|2022-05-10 13:07:10|8564.4|8563.5|8565.4|8564.5|8565.5|8564.6|8564.2|8563.3|15
1652188040000|2022-05-10 13:07:20|8565.7|8564.2|8565.7|8564.2|8565.8|8564.5|8565.1|8564|36
1652188050000|2022-05-10 13:07:30|8565.8|8564.3|8567.1|8565.6|8567.1|8565.9|8565.8|8564.3|38
1652188060000|2022-05-10 13:07:40|8567|8565.5|8566.1|8564.6|8567|8565.5|8565.7|8564.6|27
1652188070000|2022-05-10 13:07:50|8566.2|8564.7|8565.7|8564.8|8566.2|8564.9|8565.7|8564.5|12
1652188080000|2022-05-10 13:08:00|8566.1|8564.6|8566.1|8564.6|8566.4|8564.9|8565.4|8564.2|30
1652188090000|2022-05-10 13:08:10|8566.2|8564.7|8565.7|8564.2|8566.2|8564.8|8565.3|8564.1|24
1652188100000|2022-05-10 13:08:20|8565.3|8564.4|8565.8|8564.3|8565.8|8564.6|8564.9|8563.8|19
1652188110000|2022-05-10 13:08:30|8565.5|8564.6|8565.9|8565|8566.2|8565|8565.5|8564.4|19
1652188120000|2022-05-10 13:08:40|8566.3|8564.8|8566.2|8564.7|8566.6|8565.1|8565.8|8564.6|30
1652188130000|2022-05-10 13:08:50|8566.1|8564.6|8565.9|8565|8566.4|8565.1|8565.6|8564.6|17
1652188140000|2022-05-10 13:09:00|8565.8|8564.9|8566.5|8565.6|8566.9|8565.7|8565.8|8564.5|23
1652188150000|2022-05-10 13:09:10|8566.9|8565.4|8566.5|8565.6|8566.9|8565.8|8566.4|8565.3|11
1652188160000|2022-05-10 13:09:20|8566.9|8566|8567|8565.5|8567.2|8566|8566.5|8565.3|21
1652188170000|2022-05-10 13:09:30|8567.1|8565.6|8567.4|8565.9|8567.4|8566.1|8566.8|8565.6|25
1652188180000|2022-05-10 13:09:40|8567|8566.1|8567.1|8566.2|8567.1|8566.2|8567|8566.1|12
1652188190000|2022-05-10 13:09:50|8566.8|8565.9|8567.1|8566.2|8567.4|8566.3|8566.6|8565.3|37
1652188200000|2022-05-10 13:10:00|8567|8566.1|8567.6|8566.7|8567.7|8566.8|8566.9|8566|21
1652188210000|2022-05-10 13:10:10|8567.5|8566.6|8568|8567.1|8568.1|8567.2|8567.5|8566.6|13
1652188220000|2022-05-10 13:10:20|8567.9|8567|8568.3|8567.4|8568.8|8567.8|8567.9|8566.7|15
1652188230000|2022-05-10 13:10:30|8568.4|8567.5|8568|8567.1|8568.6|8567.5|8567.9|8566.7|27
1652188240000|2022-05-10 13:10:40|8567.9|8567|8567.6|8566.1|8568.1|8567.1|8567.2|8566|19
1652188250000|2022-05-10 13:10:50|8567.5|8566|8567.8|8566.3|8567.9|8566.4|8566.6|8565.4|23
1652188260000|2022-05-10 13:11:00|8567.4|8566.5|8567.8|8566.9|8568.3|8567|8567|8566|34
1652188270000|2022-05-10 13:11:10|8568.1|8566.6|8568.6|8567.1|8568.7|8567.4|8567.7|8566.4|28
1652188280000|2022-05-10 13:11:20|8568.3|8567.4|8569.1|8567.6|8569.2|8567.8|8568.3|8567.1|16
1652188290000|2022-05-10 13:11:30|8569.2|8567.7|8569.8|8568.3|8570.1|8569|8569.1|8567.6|22
1652188300000|2022-05-10 13:11:40|8569.5|8568.6|8569.4|8568.5|8569.6|8568.7|8569.3|8568.4|15
1652188310000|2022-05-10 13:11:50|8569.6|8568.1|8569.5|8568.6|8570.1|8568.9|8569.3|8568.1|19
1652188320000|2022-05-10 13:12:00|8569.8|8568.3|8570|8569.1|8570.2|8569.1|8569.6|8568.3|27
1652188330000|2022-05-10 13:12:10|8569.9|8569|8569.7|8568.2|8570.2|8569.1|8569.3|8568.2|26
1652188340000|2022-05-10 13:12:20|8569.8|8568.3|8569.4|8568.5|8570.2|8569|8569.4|8568.1|34
1652188350000|2022-05-10 13:12:30|8569.7|8568.2|8569.3|8567.8|8569.8|8568.5|8568.6|8567.4|34
1652188360000|2022-05-10 13:12:40|8569.4|8567.9|8568.3|8566.8|8569.5|8568.1|8567.9|8566.8|26
1652188370000|2022-05-10 13:12:50|8568.2|8566.7|8568.1|8566.6|8568.4|8567.3|8568|8566.6|24
1652188380000|2022-05-10 13:13:00|8568.2|8566.7|8568.2|8566.7|8568.5|8567.3|8567.4|8565.9|30
1652188390000|2022-05-10 13:13:10|8567.8|8566.9|8567.9|8566.4|8568.1|8566.9|8567.2|8566|23
1652188400000|2022-05-10 13:13:20|8567.8|8566.3|8567.3|8565.8|8567.9|8566.6|8567.2|8565.7|16
1652188410000|2022-05-10 13:13:30|8567.4|8565.9|8567|8565.5|8567.8|8566.4|8566.6|8565.4|29
1652188420000|2022-05-10 13:13:40|8566.9|8566|8567.2|8565.7|8567.3|8566.1|8566.7|8565.2|20
1652188430000|2022-05-10 13:13:50|8567.1|8565.6|8567.1|8565.6|8567.1|8565.8|8566.5|8565.1|26
1652188440000|2022-05-10 13:14:00|8566.6|8565.7|8566|8565.1|8566.9|8565.7|8565.9|8564.7|23
1652188450000|2022-05-10 13:14:10|8565.9|8565|8566.4|8564.9|8566.7|8565.5|8565.8|8564.6|24
1652188460000|2022-05-10 13:14:20|8566.5|8565|8566.1|8564.6|8566.6|8565.1|8565.9|8564.6|23
1652188470000|2022-05-10 13:14:30|8566.2|8564.7|8565.7|8564.8|8566.2|8564.9|8565.5|8564.4|20
1652188480000|2022-05-10 13:14:40|8565.6|8564.7|8566.1|8564.6|8566.3|8565|8565.5|8564.3|23
1652188490000|2022-05-10 13:14:50|8566|8564.5|8565.4|8564.5|8566.3|8565|8565.4|8564.4|18
1652188500000|2022-05-10 13:15:00|8565.5|8564.6|8565|8563.5|8565.7|8564.6|8564.2|8563|32
1652188510000|2022-05-10 13:15:10|8564.9|8563.4|8564.7|8563.8|8565|8563.8|8564.3|8563.1|30
1652188520000|2022-05-10 13:15:20|8564.6|8563.7|8564.3|8563.4|8564.9|8564|8564.3|8563.1|24
1652188530000|2022-05-10 13:15:30|8564.4|8563.5|8565.2|8564.3|8565.8|8564.7|8564.4|8563.5|24
1652188540000|2022-05-10 13:15:40|8565.5|8564.6|8565.3|8563.8|8565.5|8564.6|8564.9|8563.7|13
1652188550000|2022-05-10 13:15:50|8565.2|8563.7|8564.2|8563.3|8565.2|8564|8564.2|8563.3|19
1652188560000|2022-05-10 13:16:00|8564.3|8563.4|8564|8562.5|8565|8563.8|8563.7|8562.5|32
1652188570000|2022-05-10 13:16:10|8564.1|8562.6|8562.7|8561.8|8564.1|8562.7|8562.6|8561.4|37
1652188580000|2022-05-10 13:16:20|8562.8|8561.9|8563.6|8562.1|8563.8|8562.6|8562.1|8561.2|34
1652188590000|2022-05-10 13:16:30|8563.2|8562.3|8563.2|8562.3|8563.7|8562.5|8563|8561.9|24
1652188600000|2022-05-10 13:16:40|8563.4|8562.5|8563.9|8563|8563.9|8563|8563.4|8562.3|18
1652188610000|2022-05-10 13:16:50|8563.8|8562.9|8564.1|8562.6|8564.3|8563.1|8563.3|8562.4|21
1652188620000|2022-05-10 13:17:00|8563.8|8562.9|8563.8|8562.9|8563.9|8563|8563.7|8562.8|19
1652188630000|2022-05-10 13:17:10|8563.9|8563|8563.5|8562|8563.9|8563|8563.5|8562|17
1652188640000|2022-05-10 13:17:20|8563.4|8561.9|8562.5|8561.6|8563.8|8562.7|8562.4|8561.5|28
1652188650000|2022-05-10 13:17:30|8562.8|8561.3|8562.2|8561.3|8562.8|8561.7|8562.2|8560.9|19
1652188660000|2022-05-10 13:17:40|8562.1|8561.2|8562.4|8561.5|8562.7|8561.5|8562|8560.8|18
1652188670000|2022-05-10 13:17:50|8562.5|8561.6|8562.3|8561.4|8562.8|8561.7|8561.9|8561|32
1652188680000|2022-05-10 13:18:00|8562.4|8561.5|8563.1|8562.2|8563.1|8562.2|8562|8560.9|24
1652188690000|2022-05-10 13:18:10|8563.2|8562.3|8563.1|8562.2|8563.5|8562.3|8562.9|8561.7|28
1652188700000|2022-05-10 13:18:20|8563|8562.1|8563.6|8562.7|8563.8|8562.7|8563|8562.1|14
1652188710000|2022-05-10 13:18:30|8563.5|8562.6|8564|8562.5|8564.4|8563|8563.4|8562.2|22
1652188720000|2022-05-10 13:18:40|8563.7|8562.8|8563.5|8562.6|8564.2|8563|8563.1|8562|30
1652188730000|2022-05-10 13:18:50|8563.4|8562.5|8564.4|8563.5|8564.9|8563.6|8563.3|8562|26
1652188740000|2022-05-10 13:19:00|8564.5|8563.6|8564.2|8563.3|8564.8|8563.6|8564.2|8563.1|23
1652188750000|2022-05-10 13:19:10|8564.6|8563.1|8564|8563.1|8564.6|8563.4|8563.8|8562.5|33
1652188760000|2022-05-10 13:19:20|8563.9|8563|8564|8563.1|8564.3|8563.1|8563.5|8562.5|28
1652188770000|2022-05-10 13:19:30|8563.9|8563|8564.2|8562.7|8564.3|8563.1|8563.7|8562.6|16
1652188780000|2022-05-10 13:19:40|8564|8563.1|8564.2|8563.3|8564.7|8563.5|8563.8|8562.9|25
1652188790000|2022-05-10 13:19:50|8564.3|8563.4|8564.2|8563.3|8564.7|8563.5|8564.1|8563|16
1652188800000|2022-05-10 13:20:00|8564.1|8563.2|8563.8|8562.9|8564.5|8563.3|8563.6|8562.6|23
1652188810000|2022-05-10 13:20:10|8563.9|8563|8563.7|8562.8|8563.9|8563|8563.7|8562.8|11
1652188820000|2022-05-10 13:20:20|8563.8|8562.9|8563.3|8562.4|8563.9|8562.9|8563.2|8562.1|15
1652188830000|2022-05-10 13:20:30|8563.2|8562.3|8563.3|8562.4|8563.5|8562.6|8563.1|8562.2|16
1652188840000|2022-05-10 13:20:40|8563.2|8562.3|8563.4|8562.5|8563.8|8562.9|8563.2|8562.3|12
1652188850000|2022-05-10 13:20:50|8563.5|8562.6|8563.1|8562.2|8563.5|8562.6|8563.1|8562.2|9
1652188860000|2022-05-10 13:21:00|8563|8562.1|8562.3|8561.4|8563|8562.1|8562.3|8561.4|21
1652188870000|2022-05-10 13:21:10|8562.2|8561.3|8561.4|8560.5|8562.2|8561.3|8561.3|8560.4|27
1652188880000|2022-05-10 13:21:20|8561.3|8560.4|8561.3|8560.4|8561.4|8560.5|8561.3|8560.4|15
1652188890000|2022-05-10 13:21:30|8561.4|8560.5|8560.7|8559.8|8561.4|8560.5|8560.7|8559.8|23
1652188900000|2022-05-10 13:21:40|8560.8|8559.9|8559.8|8558.9|8560.9|8560|8559.8|8558.6|27
1652188910000|2022-05-10 13:21:50|8559.9|8559|8560.4|8558.9|8560.5|8559.3|8559.6|8558.4|32
1652188920000|2022-05-10 13:22:00|8560.3|8558.8|8560.3|8559.4|8560.4|8559.5|8560|8558.8|19
1652188930000|2022-05-10 13:22:10|8560.2|8559.3|8560.3|8559.4|8560.4|8559.5|8560.2|8559.3|6
1652188940000|2022-05-10 13:22:20|8560.2|8559.3|8560.8|8559.3|8561.1|8559.9|8560.2|8559.2|24
1652188950000|2022-05-10 13:22:30|8560.6|8559.1|8560.6|8559.7|8560.9|8559.8|8560.2|8559.1|20
1652188960000|2022-05-10 13:22:40|8560.5|8559.6|8560.6|8559.7|8560.9|8559.8|8560.5|8559.3|9
1652188970000|2022-05-10 13:22:50|8560.5|8559.6|8560.5|8559.6|8560.8|8559.8|8560.5|8559.2|17
1652188980000|2022-05-10 13:23:00|8560.6|8559.7|8560.5|8559.6|8561|8560|8560.4|8559.5|16
1652188990000|2022-05-10 13:23:10|8560.4|8559.5|8560.4|8558.9|8560.7|8559.6|8559.8|8558.9|18
1652189000000|2022-05-10 13:23:20|8560.5|8559|8560.5|8559|8560.5|8559.3|8560|8558.9|15
1652189010000|2022-05-10 13:23:30|8560.4|8558.9|8559.6|8558.7|8560.4|8559.2|8559.5|8558.4|21
1652189020000|2022-05-10 13:23:40|8559.4|8558.5|8560.6|8559.1|8560.7|8559.5|8559.4|8558.3|24
1652189030000|2022-05-10 13:23:50|8560.5|8559|8560.3|8559.4|8560.5|8559.5|8559.9|8558.8|19
1652189040000|2022-05-10 13:24:00|8560.6|8559.7|8560.4|8559.5|8561|8559.9|8560.2|8559.1|23
1652189050000|2022-05-10 13:24:10|8560.5|8559.6|8561.1|8560.2|8561.2|8560.2|8560.4|8559.5|16
1652189060000|2022-05-10 13:24:20|8561.2|8560.3|8561.8|8560.9|8561.9|8561|8561.2|8560.3|16
1652189070000|2022-05-10 13:24:30|8562.3|8560.8|8561.3|8560.4|8562.6|8561.4|8561.3|8560.4|23
1652189080000|2022-05-10 13:24:40|8561.6|8560.1|8560.9|8560|8561.6|8560.4|8560.7|8559.8|17
1652189090000|2022-05-10 13:24:50|8561|8560.1|8561.9|8560.4|8561.9|8560.7|8560.9|8559.8|21
1652189100000|2022-05-10 13:25:00|8561.7|8560.8|8560.9|8560|8562|8560.9|8560.2|8559|38
1652189110000|2022-05-10 13:25:10|8561|8560.1|8560.9|8560|8561|8560.1|8560.7|8559.8|13
1652189120000|2022-05-10 13:25:20|8560.8|8559.9|8562.1|8561.2|8562.4|8561.5|8560.6|8559.7|19
1652189130000|2022-05-10 13:25:30|8562.2|8561.3|8563|8562.1|8563|8562.1|8562.2|8561.3|20
1652189140000|2022-05-10 13:25:40|8563.2|8562.3|8563.1|8562.2|8563.5|8562.3|8562.9|8561.7|17
1652189150000|2022-05-10 13:25:50|8563.4|8561.9|8563.1|8562.2|8563.5|8562.5|8563|8561.8|14
1652189160000|2022-05-10 13:26:00|8562.9|8562|8563.2|8562.3|8563.4|8562.5|8562.7|8561.8|22
1652189170000|2022-05-10 13:26:10|8563.1|8562.2|8563|8562.1|8563.3|8562.4|8562.9|8562|12
1652189180000|2022-05-10 13:26:20|8563.1|8562.2|8563.5|8562.6|8563.9|8562.7|8563.1|8562|16
1652189190000|2022-05-10 13:26:30|8563.7|8562.2|8563.3|8562.4|8563.8|8562.7|8563.2|8562|15
1652189200000|2022-05-10 13:26:40|8563.1|8562.2|8563.2|8562.3|8563.8|8562.6|8563.1|8562|25
1652189210000|2022-05-10 13:26:50|8563.1|8562.2|8563.8|8562.9|8563.9|8563|8563|8562.1|20
1652189220000|2022-05-10 13:27:00|8563.9|8563|8563.2|8562.3|8564.3|8563.1|8563.2|8562.3|21
1652189230000|2022-05-10 13:27:10|8563.1|8562.2|8563.1|8561.6|8563.4|8562.3|8562.8|8561.5|23
1652189240000|2022-05-10 13:27:20|8562.7|8561.8|8562.6|8561.7|8563.1|8561.9|8562.2|8561.3|26
1652189250000|2022-05-10 13:27:30|8562.8|8561.9|8563.2|8562.3|8563.4|8562.5|8562.8|8561.8|21
1652189260000|2022-05-10 13:27:40|8563.1|8562.2|8563|8562.1|8563.3|8562.2|8562.5|8561.5|23
1652189270000|2022-05-10 13:27:50|8563.1|8562.2|8563.1|8562.2|8563.5|8562.4|8563|8561.7|27
1652189280000|2022-05-10 13:28:00|8563.2|8562.3|8562.4|8561.5|8563.2|8562.3|8562.3|8561.1|24
1652189290000|2022-05-10 13:28:10|8562.3|8561.4|8561.8|8560.3|8562.3|8561.4|8561.5|8560.2|24
1652189300000|2022-05-10 13:28:20|8561.9|8560.4|8561.2|8560.3|8561.9|8560.7|8561.1|8560|25
1652189310000|2022-05-10 13:28:30|8561.1|8560.2|8561.3|8559.8|8561.3|8560.3|8560.8|8559.7|19
1652189320000|2022-05-10 13:28:40|8561.1|8560.2|8561.2|8560.3|8561.6|8560.4|8561|8559.8|12
1652189330000|2022-05-10 13:28:50|8561.3|8560.4|8561.9|8561|8561.9|8561|8561.2|8560.3|12
1652189340000|2022-05-10 13:29:00|8561.8|8560.9|8561.6|8560.7|8562|8560.9|8561.5|8560.4|24
1652189350000|2022-05-10 13:29:10|8561.3|8560.4|8561.8|8560.3|8561.9|8560.6|8561.3|8560.2|9
1652189360000|2022-05-10 13:29:20|8561.9|8560.4|8561.3|8560.4|8561.9|8560.6|8561.2|8560.1|12
1652189370000|2022-05-10 13:29:30|8561.4|8560.5|8562.4|8561.5|8562.4|8561.5|8561.4|8560.1|17
1652189380000|2022-05-10 13:29:40|8562.5|8561.6|8563.7|8562.2|8563.7|8562.2|8562.2|8561|27
1652189390000|2022-05-10 13:29:50|8563.6|8562.1|8563.1|8562.2|8563.6|8562.4|8562.6|8561.5|29
1652189400000|2022-05-10 13:30:00|8563.4|8561.9|8564.6|8563.7|8565|8563.8|8563.2|8561.9|40
1652189410000|2022-05-10 13:30:10|8564.5|8563.6|8563.1|8562.2|8564.5|8563.6|8563|8561.7|31
1652189420000|2022-05-10 13:30:20|8563.5|8562|8563|8561.5|8563.6|8562.4|8562.6|8561.4|34
1652189430000|2022-05-10 13:30:30|8562.9|8561.4|8561.9|8561|8563|8561.5|8561.9|8560.8|22
1652189440000|2022-05-10 13:30:40|8561.8|8560.9|8561.3|8559.8|8562|8560.9|8561|8559.8|33
1652189450000|2022-05-10 13:30:50|8561.4|8559.9|8560.7|8559.8|8561.4|8560.1|8560.7|8559.4|24
1652189460000|2022-05-10 13:31:00|8561|8559.5|8560.8|8559.9|8561.1|8559.9|8560.4|8558.9|31
1652189470000|2022-05-10 13:31:10|8560.9|8560|8560.4|8558.9|8561|8560|8560.2|8558.9|22
1652189480000|2022-05-10 13:31:20|8560.3|8559.4|8561|8559.5|8561.1|8559.8|8560.2|8559.1|32
1652189490000|2022-05-10 13:31:30|8560.6|8559.7|8560.8|8559.9|8561.1|8560|8560.5|8559.2|21
1652189500000|2022-05-10 13:31:40|8560.6|8559.7|8560.8|8559.3|8560.9|8559.7|8560.3|8559|28
1652189510000|2022-05-10 13:31:50|8560.9|8559.4|8561.6|8560.1|8561.8|8560.6|8560.6|8559.3|24
1652189520000|2022-05-10 13:32:00|8561.7|8560.2|8562.6|8561.1|8562.9|8561.7|8561.7|8560.2|28
1652189530000|2022-05-10 13:32:10|8562.7|8561.2|8561.8|8560.9|8562.7|8561.2|8561.8|8560.6|28
1652189540000|2022-05-10 13:32:20|8562.2|8560.7|8561.4|8559.9|8562.2|8560.7|8561.3|8559.9|23
1652189550000|2022-05-10 13:32:30|8561.5|8560|8561.3|8560.4|8561.7|8560.4|8560.8|8559.5|24
1652189560000|2022-05-10 13:32:40|8561.4|8560.5|8562|8561.1|8562|8561.1|8561.1|8559.9|25
1652189570000|2022-05-10 13:32:50|8562.2|8561.3|8562.8|8561.3|8562.9|8561.6|8562.2|8561.2|17
1652189580000|2022-05-10 13:33:00|8562.9|8561.4|8562|8560.5|8562.9|8561.6|8561.7|8560.5|24
1652189590000|2022-05-10 13:33:10|8561.8|8560.9|8560.8|8559.3|8561.9|8560.9|8560.6|8559.1|33
1652189600000|2022-05-10 13:33:20|8560.7|8559.2|8560.3|8558.8|8560.7|8559.4|8560.1|8558.7|27
1652189610000|2022-05-10 13:33:30|8560.2|8558.7|8561.1|8559.6|8561.2|8560.1|8560.2|8558.7|26
1652189620000|2022-05-10 13:33:40|8561|8559.5|8561.1|8559.6|8561.7|8560.4|8560.7|8559.4|21
1652189630000|2022-05-10 13:33:50|8561.2|8559.7|8560.8|8559.3|8561.4|8560.1|8560.7|8559.2|26
1652189640000|2022-05-10 13:34:00|8560.9|8559.4|8561.3|8559.8|8561.5|8560.4|8560.8|8559.4|38
1652189650000|2022-05-10 13:34:10|8561|8560.1|8561.3|8560.4|8561.7|8560.6|8561|8559.7|31
1652189660000|2022-05-10 13:34:20|8561.4|8560.5|8561.4|8559.9|8562.2|8560.9|8561.1|8559.9|37
1652189670000|2022-05-10 13:34:30|8561.1|8560.2|8560.9|8560|8561.7|8560.5|8560.7|8559.4|44
1652189680000|2022-05-10 13:34:40|8561|8560.1|8562.3|8560.8|8562.3|8561.2|8561|8559.6|34
1652189690000|2022-05-10 13:34:50|8562.2|8560.7|8562.3|8561.4|8562.4|8561.4|8561.9|8560.7|18
1652189700000|2022-05-10 13:35:00|8562.2|8561.3|8562.7|8561.2|8562.8|8561.5|8562.2|8561|26
1652189710000|2022-05-10 13:35:10|8562.6|8561.1|8563|8561.5|8563.1|8561.8|8562.6|8561.1|20
1652189720000|2022-05-10 13:35:20|8563.1|8561.6|8563.1|8561.6|8563.3|8562|8562.6|8561.5|33
1652189730000|2022-05-10 13:35:30|8562.7|8561.8|8562.1|8561.2|8562.8|8561.8|8562|8560.9|27
1652189740000|2022-05-10 13:35:40|8562|8561.1|8562.3|8561.4|8562.8|8561.6|8562|8560.8|32
1652189750000|2022-05-10 13:35:50|8562.4|8561.5|8561.9|8560.4|8562.8|8561.5|8561.6|8560.3|33
1652189760000|2022-05-10 13:36:00|8561.8|8560.3|8562.2|8561.3|8562.9|8561.6|8561.8|8560.3|35
1652189770000|2022-05-10 13:36:10|8562.1|8561.2|8561.3|8559.8|8562.5|8561.3|8561|8559.8|33
1652189780000|2022-05-10 13:36:20|8561.1|8560.2|8561|8559.5|8561.2|8560.3|8560.5|8559.2|34
1652189790000|2022-05-10 13:36:30|8560.8|8559.9|8560.7|8559.2|8561.1|8559.9|8560.3|8559|21
1652189800000|2022-05-10 13:36:40|8560.8|8559.3|8560.7|8559.2|8560.9|8559.4|8560.7|8559.2|20
1652189810000|2022-05-10 13:36:50|8560.8|8559.3|8560.5|8559.6|8561|8559.7|8560.4|8559.2|18
1652189820000|2022-05-10 13:37:00|8560.6|8559.7|8560.9|8559.4|8560.9|8559.7|8560.5|8559.3|28
1652189830000|2022-05-10 13:37:10|8560.8|8559.3|8560.6|8559.7|8561.1|8559.8|8560.5|8559.3|22
1652189840000|2022-05-10 13:37:20|8560.7|8559.8|8561.1|8559.6|8561.3|8560.1|8560.6|8559.6|21
1652189850000|2022-05-10 13:37:30|8560.8|8559.9|8560.6|8559.1|8561|8559.9|8560.4|8559.1|21
1652189860000|2022-05-10 13:37:40|8560.7|8559.2|8560|8559.1|8560.8|8559.5|8559.9|8559|21
1652189870000|2022-05-10 13:37:50|8559.9|8559|8559.9|8559|8560.4|8559.3|8559.5|8558.4|33
1652189880000|2022-05-10 13:38:00|8560.1|8559.2|8561.7|8560.8|8561.9|8560.8|8560.1|8559.1|34
1652189890000|2022-05-10 13:38:10|8561.8|8560.9|8563.2|8561.7|8563.2|8561.7|8561.8|8560.6|15
1652189900000|2022-05-10 13:38:20|8563.1|8561.6|8563.7|8562.2|8564.1|8562.6|8562.8|8561.3|28
1652189910000|2022-05-10 13:38:30|8563.6|8562.1|8563.7|8562.2|8563.9|8562.5|8563.2|8562.1|32
1652189920000|2022-05-10 13:38:40|8563.8|8562.3|8563.8|8562.3|8564|8562.6|8563.3|8562|33
1652189930000|2022-05-10 13:38:50|8563.9|8562.4|8563.3|8562.4|8564.1|8562.9|8563.3|8562.3|26
1652189940000|2022-05-10 13:39:00|8563.4|8562.5|8563.4|8561.9|8563.7|8562.5|8563.1|8561.9|26
1652189950000|2022-05-10 13:39:10|8563.5|8562|8563.4|8562.5|8563.8|8562.5|8563.1|8562|22
1652189960000|2022-05-10 13:39:20|8563.3|8562.4|8564.1|8562.6|8564.2|8562.9|8563.3|8562.2|26
1652189970000|2022-05-10 13:39:30|8564|8562.5|8563.9|8563|8564.2|8563|8563.6|8562.5|15
1652189980000|2022-05-10 13:39:40|8564|8563.1|8563.8|8562.3|8564.3|8563.1|8563.3|8562.2|34
1652189990000|2022-05-10 13:39:50|8563.5|8562.6|8563.4|8562.5|8563.9|8562.7|8563.3|8562.1|18
1652190000000|2022-05-10 13:40:00|8563.3|8562.4|8562.9|8562|8563.7|8562.5|8562.9|8562|31
1652190010000|2022-05-10 13:40:10|8563|8562.1|8562.7|8561.2|8563.2|8562.1|8562.2|8561|30
1652190020000|2022-05-10 13:40:20|8562.8|8561.3|8562.7|8561.2|8562.9|8561.8|8562.4|8561.2|22
1652190030000|2022-05-10 13:40:30|8562.6|8561.1|8562.3|8561.4|8562.6|8561.5|8562.1|8561|20
1652190040000|2022-05-10 13:40:40|8562.2|8561.3|8562.5|8561.6|8562.8|8561.7|8562.2|8560.9|26
1652190050000|2022-05-10 13:40:50|8562.4|8561.5|8561.9|8560.4|8562.8|8561.6|8561.8|8560.4|21
1652190060000|2022-05-10 13:41:00|8561.5|8560.6|8560.6|8559.7|8561.8|8560.6|8560.2|8559.1|29
1652190070000|2022-05-10 13:41:10|8560.7|8559.8|8560.9|8559.4|8560.9|8559.8|8560.7|8559.3|8
1652190080000|2022-05-10 13:41:20|8561|8559.5|8560.5|8559|8561.1|8559.6|8560.2|8559|11
1652190090000|2022-05-10 13:41:30|8560.6|8559.1|8559.5|8558.6|8560.6|8559.2|8559.5|8558.4|14
1652190100000|2022-05-10 13:41:40|8559.6|8558.7|8560.4|8559.5|8561|8559.8|8559.6|8558.5|27
1652190110000|2022-05-10 13:41:50|8560.3|8559.4|8560.2|8559.3|8560.7|8559.5|8560.1|8558.9|18
1652190120000|2022-05-10 13:42:00|8560.1|8559.2|8559.9|8558.4|8560.2|8559.2|8559.7|8558.4|22
1652190130000|2022-05-10 13:42:10|8560|8558.5|8559.6|8558.7|8560.1|8558.9|8559.5|8558.4|13
1652190140000|2022-05-10 13:42:20|8559.7|8558.8|8558.7|8557.8|8559.9|8558.8|8558.5|8557.3|32
1652190150000|2022-05-10 13:42:30|8559|8557.5|8558.7|8557.2|8559|8557.7|8558.4|8557.2|13
1652190160000|2022-05-10 13:42:40|8558.6|8557.1|8558|8556.5|8558.7|8557.6|8557.5|8556.5|24
1652190170000|2022-05-10 13:42:50|8557.9|8556.4|8557.4|8556.5|8557.9|8556.7|8557.4|8556.3|21
1652190180000|2022-05-10 13:43:00|8557.5|8556.6|8558.4|8556.9|8558.7|8557.5|8557.5|8556.5|28
1652190190000|2022-05-10 13:43:10|8558.3|8556.8|8559.4|8557.9|8559.6|8558.2|8558.2|8556.8|17
1652190200000|2022-05-10 13:43:20|8559.1|8558.2|8559.5|8558|8559.7|8558.6|8559.1|8557.8|20
1652190210000|2022-05-10 13:43:30|8559.6|8558.1|8559.7|8558.8|8560|8558.9|8558.8|8557.6|35
1652190220000|2022-05-10 13:43:40|8559.6|8558.7|8561.1|8559.6|8561.6|8560.5|8559.6|8558.5|36
1652190230000|2022-05-10 13:43:50|8561.2|8559.7|8561.7|8560.2|8561.7|8560.4|8561.2|8559.7|16
1652190240000|2022-05-10 13:44:00|8561.8|8560.3|8561.2|8559.7|8561.9|8560.7|8560.9|8559.6|24
1652190250000|2022-05-10 13:44:10|8561.3|8559.8|8561.6|8560.1|8562.1|8560.8|8561|8559.8|26
1652190260000|2022-05-10 13:44:20|8561.7|8560.2|8560.6|8559.1|8561.7|8560.2|8560.3|8559.1|34
1652190270000|2022-05-10 13:44:30|8560.5|8559|8560|8558.5|8560.7|8559.4|8559.5|8558.3|33
1652190280000|2022-05-10 13:44:40|8560.1|8558.6|8560.2|8558.7|8560.3|8559|8559.6|8558.2|22
1652190290000|2022-05-10 13:44:50|8559.8|8558.9|8559.9|8558.4|8560.1|8558.9|8559.5|8558.2|30
1652190300000|2022-05-10 13:45:00|8559.7|8558.2|8558.6|8557.7|8559.7|8558.5|8558.5|8557.5|34
1652190310000|2022-05-10 13:45:10|8559|8557.5|8559.4|8558.5|8559.7|8558.5|8558.8|8557.4|29
1652190320000|2022-05-10 13:45:20|8559.3|8558.4|8560.6|8559.1|8560.7|8559.4|8559.3|8558.1|30
1652190330000|2022-05-10 13:45:30|8560.7|8559.2|8559.9|8559|8560.8|8559.5|8559.8|8558.5|33
1652190340000|2022-05-10 13:45:40|8560.2|8558.7|8560.4|8559.5|8560.5|8559.6|8559.7|8558.3|28
1652190350000|2022-05-10 13:45:50|8560.5|8559.6|8560.1|8559.2|8560.9|8559.8|8559.4|8558.2|32
1652190360000|2022-05-10 13:46:00|8560.5|8559.6|8559.7|8558.2|8560.9|8559.7|8559.3|8558.1|39
1652190370000|2022-05-10 13:46:10|8559.8|8558.3|8559.9|8558.4|8559.9|8558.7|8558.8|8557.6|34
1652190380000|2022-05-10 13:46:20|8560|8558.5|8560.6|8559.7|8560.8|8559.7|8559.8|8558.5|27
1652190390000|2022-05-10 13:46:30|8561|8559.5|8561.4|8559.9|8561.4|8560.2|8560.6|8559.4|41
1652190400000|2022-05-10 13:46:40|8561.5|8560|8562.8|8561.9|8563|8561.9|8561.1|8559.9|34
1652190410000|2022-05-10 13:46:50|8563.1|8561.6|8562.7|8561.2|8563.1|8561.6|8562|8560.5|29
1652190420000|2022-05-10 13:47:00|8562.8|8561.3|8562.5|8561|8563|8561.8|8562.2|8561|29
1652190430000|2022-05-10 13:47:10|8562.6|8561.1|8562.9|8562|8563.2|8562|8562.4|8561.1|21
1652190440000|2022-05-10 13:47:20|8563.2|8561.7|8562.1|8560.6|8563.4|8561.9|8561.9|8560.6|37
1652190450000|2022-05-10 13:47:30|8562.2|8560.7|8563.3|8561.8|8563.3|8562.1|8561.8|8560.6|45
1652190460000|2022-05-10 13:47:40|8563.1|8561.6|8562.4|8561.5|8563.1|8561.8|8562.4|8561.4|12
1652190470000|2022-05-10 13:47:50|8562.5|8561.6|8562.5|8561.6|8563.1|8561.9|8562.5|8561.3|19
1652190480000|2022-05-10 13:48:00|8562.6|8561.7|8562.5|8561.6|8562.9|8561.7|8562.1|8560.9|28
1652190490000|2022-05-10 13:48:10|8562.4|8561.5|8563|8561.5|8563.1|8561.8|8562.4|8561.1|21
1652190500000|2022-05-10 13:48:20|8563.1|8561.6|8562.9|8562|8563.1|8562.1|8562.3|8561.1|32
1652190510000|2022-05-10 13:48:30|8563|8562.1|8563.1|8561.6|8563.4|8562.2|8562.9|8561.6|24
1652190520000|2022-05-10 13:48:40|8563.2|8561.7|8563.3|8561.8|8563.4|8562.2|8562.9|8561.6|29
1652190530000|2022-05-10 13:48:50|8563.2|8561.7|8563|8561.5|8563.5|8562.4|8562.7|8561.4|32
1652190540000|2022-05-10 13:49:00|8562.8|8561.9|8562.9|8561.4|8563.7|8562.3|8562.7|8561.4|31
1652190550000|2022-05-10 13:49:10|8562.5|8561.6|8562.2|8560.7|8562.8|8561.6|8561.8|8560.6|20
1652190560000|2022-05-10 13:49:20|8562.3|8560.8|8562.6|8561.1|8562.7|8561.5|8562|8560.8|22
1652190570000|2022-05-10 13:49:30|8562.7|8561.2|8563|8562.1|8563.2|8562.1|8562.2|8560.9|30
1652190580000|2022-05-10 13:49:40|8562.9|8562|8562.4|8561.5|8562.9|8562|8562.4|8561.5|21
1652190590000|2022-05-10 13:49:50|8562.3|8561.4|8561.6|8560.7|8562.3|8561.4|8561.5|8560.5|20
1652190600000|2022-05-10 13:50:00|8561.4|8560.5|8561.1|8559.6|8561.7|8560.7|8560.7|8559.4|23
1652190610000|2022-05-10 13:50:10|8561.2|8559.7|8561.1|8560.2|8561.3|8560.2|8560.2|8559|30
1652190620000|2022-05-10 13:50:20|8561.3|8560.4|8562|8561.1|8562.3|8561.1|8560.9|8559.7|32
1652190630000|2022-05-10 13:50:30|8561.9|8561|8562.8|8561.9|8562.8|8561.9|8561.9|8560.9|18
1652190640000|2022-05-10 13:50:40|8563|8562.1|8564.3|8562.8|8564.4|8563.1|8562.9|8561.7|33
1652190650000|2022-05-10 13:50:50|8564.2|8562.7|8563.3|8562.4|8564.2|8562.7|8563.2|8562.1|23
1652190660000|2022-05-10 13:51:00|8563.4|8562.5|8563.2|8562.3|8563.5|8562.6|8562.8|8561.7|18
1652190670000|2022-05-10 13:51:10|8563.3|8562.4|8563.8|8562.9|8564|8562.9|8563.2|8562.3|16
1652190680000|2022-05-10 13:51:20|8563.7|8562.8|8564|8563.1|8564|8563.1|8563.6|8562.7|12
1652190690000|2022-05-10 13:51:30|8564.3|8562.8|8564|8562.5|8564.3|8563.3|8563.8|8562.5|17
1652190700000|2022-05-10 13:51:40|8564.1|8562.6|8563.7|8562.8|8564.4|8563.2|8563.6|8562.5|35
1652190710000|2022-05-10 13:51:50|8564.1|8562.6|8563.4|8562.5|8564.1|8563|8563.4|8562.4|17
1652190720000|2022-05-10 13:52:00|8563.5|8562.6|8562.7|8561.8|8563.6|8562.6|8562.7|8561.8|37
1652190730000|2022-05-10 13:52:10|8562.6|8561.7|8562.5|8561.6|8562.8|8561.9|8562.4|8561.5|25
1652190740000|2022-05-10 13:52:20|8562.4|8561.5|8562.6|8561.7|8562.9|8562|8562.4|8561.3|24
1652190750000|2022-05-10 13:52:30|8562.7|8561.8|8562.8|8561.9|8562.9|8561.9|8562.3|8561.2|19
1652190760000|2022-05-10 13:52:40|8562.7|8561.8|8563.1|8562.2|8563.4|8562.3|8562.7|8561.8|15
1652190770000|2022-05-10 13:52:50|8563|8562.1|8562.6|8561.7|8563.1|8562.2|8562.5|8561.6|21
1652190780000|2022-05-10 13:53:00|8562.5|8561.6|8563.3|8562.4|8563.3|8562.4|8562.5|8561.6|29
1652190790000|2022-05-10 13:53:10|8563.4|8562.5|8563.9|8563|8564.2|8563.1|8563.2|8562.2|24
1652190800000|2022-05-10 13:53:20|8564.3|8562.8|8564.1|8563.2|8564.3|8563.2|8563.8|8562.8|12
1652190810000|2022-05-10 13:53:30|8564.2|8563.3|8564.2|8562.7|8565|8563.5|8563.9|8562.6|28
1652190820000|2022-05-10 13:53:40|8564|8562.5|8564.5|8563.6|8564.8|8563.6|8563.6|8562.4|30
1652190830000|2022-05-10 13:53:50|8564.4|8563.5|8565|8564.1|8565|8564.1|8564.4|8563.2|17
1652190840000|2022-05-10 13:54:00|8565.1|8564.2|8564.6|8563.7|8565.2|8564.2|8564.5|8563.5|19
1652190850000|2022-05-10 13:54:10|8564.7|8563.8|8564.6|8563.1|8565.2|8564.3|8564.3|8563.1|35
1652190860000|2022-05-10 13:54:20|8564.2|8563.3|8564.9|8563.4|8565.1|8564|8564.2|8563.3|20
1652190870000|2022-05-10 13:54:30|8564.6|8563.7|8565.1|8563.6|8565.2|8564|8564.2|8563.3|28
1652190880000|2022-05-10 13:54:40|8564.7|8563.8|8564.9|8564|8565.6|8564.5|8564.7|8563.7|25
1652190890000|2022-05-10 13:54:50|8565.2|8563.7|8564.8|8563.3|8565.2|8564|8564.5|8563.3|17
1652190900000|2022-05-10 13:55:00|8564.1|8563.2|8564.4|8563.5|8564.6|8563.5|8563.7|8562.8|21
1652190910000|2022-05-10 13:55:10|8564.3|8563.4|8563.5|8562.6|8564.8|8563.6|8563.3|8562.1|34
1652190920000|2022-05-10 13:55:20|8563.6|8562.7|8563|8562.1|8564.2|8563|8562.9|8561.7|33
1652190930000|2022-05-10 13:55:30|8563.1|8562.2|8562.5|8561.6|8563.9|8562.9|8562.4|8561.3|45
1652190940000|2022-05-10 13:55:40|8562.4|8561.5|8562.3|8561.4|8563.1|8562|8562.2|8561.1|35
1652190950000|2022-05-10 13:55:50|8562.2|8561.3|8563|8561.5|8563.1|8561.7|8562.2|8561.1|20
1652190960000|2022-05-10 13:56:00|8563.1|8561.6|8563.1|8561.6|8563.4|8562.2|8562.7|8561.4|24
1652190970000|2022-05-10 13:56:10|8563.2|8561.7|8562.8|8561.3|8563.6|8562.3|8562.6|8561.2|25
1652190980000|2022-05-10 13:56:20|8562.5|8561|8561.6|8560.1|8562.5|8561.3|8561|8559.7|32
1652190990000|2022-05-10 13:56:30|8561.8|8560.3|8562.8|8561.3|8562.8|8561.6|8561.2|8560.1|27
1652191000000|2022-05-10 13:56:40|8562.6|8561.1|8563.2|8561.7|8563.3|8562.2|8562|8560.7|35
1652191010000|2022-05-10 13:56:50|8563.1|8561.6|8563.2|8562.3|8563.7|8562.6|8563|8561.6|37
1652191020000|2022-05-10 13:57:00|8563.1|8562.2|8562|8560.5|8563.7|8562.3|8561.3|8560.1|45
1652191030000|2022-05-10 13:57:10|8561.9|8560.4|8560.9|8559.4|8561.9|8560.6|8560.7|8559.3|28
1652191040000|2022-05-10 13:57:20|8560.5|8559.6|8560.3|8559.4|8561|8559.7|8560.1|8558.6|30
1652191050000|2022-05-10 13:57:30|8560|8559.1|8559.3|8557.8|8560|8559.1|8559|8557.7|26
1652191060000|2022-05-10 13:57:40|8558.9|8557.4|8558.9|8558|8559.3|8558.1|8558.7|8557.2|21
1652191070000|2022-05-10 13:57:50|8559|8558.1|8558.2|8557.3|8559|8558.1|8558.2|8557.3|17
1652191080000|2022-05-10 13:58:00|8558.3|8557.4|8558|8557.1|8558.8|8557.4|8557.3|8556.4|43
1652191090000|2022-05-10 13:58:10|8557.9|8557|8559.7|8558.2|8559.9|8558.4|8557.9|8556.6|31
1652191100000|2022-05-10 13:58:20|8559.6|8558.1|8560.2|8558.7|8560.5|8559.2|8559.6|8558.1|39
1652191110000|2022-05-10 13:58:30|8560.1|8558.6|8559|8558.1|8560.3|8558.9|8559|8557.8|26
1652191120000|2022-05-10 13:58:40|8558.7|8557.8|8558.6|8557.1|8559.2|8557.8|8558.3|8556.9|37
1652191130000|2022-05-10 13:58:50|8558.7|8557.2|8558|8557.1|8558.7|8557.3|8557.4|8556.2|34
1652191140000|2022-05-10 13:59:00|8558.3|8557.4|8558.1|8556.6|8559.5|8558.4|8557.9|8556.6|42
1652191150000|2022-05-10 13:59:10|8558.3|8556.8|8558.1|8556.6|8558.4|8557.3|8557.9|8556.6|20
1652191160000|2022-05-10 13:59:20|8557.9|8557|8556.8|8555.3|8558|8557.1|8556.5|8555.1|23
1652191170000|2022-05-10 13:59:30|8557|8555.5|8556.1|8555.2|8557.4|8556.2|8555.8|8554.6|32
1652191180000|2022-05-10 13:59:40|8556.6|8555.1|8556.2|8554.7|8556.9|8555.7|8555.8|8554.6|36
1652191190000|2022-05-10 13:59:50|8556.1|8554.6|8556.9|8555.4|8556.9|8555.4|8555.8|8554.6|13
1652191200000|2022-05-10 14:00:00|8557|8555.5|8560|8558.5|8560.5|8558.6|8556.7|8555.5|54
1652191210000|2022-05-10 14:00:10|8559.9|8558.4|8560.5|8559|8561.9|8560.4|8559.4|8557.9|60
1652191220000|2022-05-10 14:00:20|8560.4|8558.9|8561.6|8560.1|8561.8|8560.3|8560|8558.5|51
1652191230000|2022-05-10 14:00:30|8561.7|8560.2|8560.3|8558.8|8562.1|8560.6|8560.3|8558.8|43
1652191240000|2022-05-10 14:00:40|8560.4|8558.9|8560.1|8558.6|8560.6|8559.1|8559.5|8558.1|44
1652191250000|2022-05-10 14:00:50|8559.8|8558.3|8561.5|8560|8561.5|8560|8559.8|8558.3|39
1652191260000|2022-05-10 14:01:00|8561.3|8559.8|8561|8559.5|8562.1|8560.6|8560.9|8559.4|40
1652191270000|2022-05-10 14:01:10|8560.8|8559.3|8560.3|8558.8|8561.1|8559.6|8559.3|8557.8|47
1652191280000|2022-05-10 14:01:20|8560.2|8558.7|8559.9|8558.4|8560.4|8558.9|8559.7|8558.2|38
1652191290000|2022-05-10 14:01:30|8559.8|8558.3|8560.9|8559.4|8561.2|8559.7|8559.7|8558.2|33
1652191300000|2022-05-10 14:01:40|8560.4|8558.9|8560|8558.5|8560.4|8558.9|8560|8558.5|25
1652191310000|2022-05-10 14:01:50|8560.1|8558.6|8561|8559.5|8561.1|8559.6|8559.8|8558.3|31
1652191320000|2022-05-10 14:02:00|8560.9|8559.4|8561.2|8559.7|8561.6|8560.1|8560.2|8558.7|36
1652191330000|2022-05-10 14:02:10|8561.1|8559.6|8560.9|8559.4|8561.3|8559.8|8560.8|8559.3|33
1652191340000|2022-05-10 14:02:20|8561.1|8559.6|8560.8|8559.3|8561.1|8559.6|8559.5|8558|38
1652191350000|2022-05-10 14:02:30|8560.6|8559.1|8560.9|8559.4|8561.4|8559.9|8560.1|8558.6|38
1652191360000|2022-05-10 14:02:40|8560.8|8559.3|8560.6|8559.1|8561.4|8559.9|8560.6|8559.1|22
1652191370000|2022-05-10 14:02:50|8560.8|8559.3|8560|8558.5|8560.9|8559.4|8560|8558.5|23
1652191380000|2022-05-10 14:03:00|8559.8|8558.3|8560.2|8558.7|8560.3|8558.8|8559.7|8558.2|25
1652191390000|2022-05-10 14:03:10|8560.1|8558.6|8559.7|8558.8|8560.2|8558.8|8559.4|8557.9|29
1652191400000|2022-05-10 14:03:20|8559.6|8558.7|8559.3|8557.8|8559.6|8558.7|8559.2|8557.8|17
1652191410000|2022-05-10 14:03:30|8558.8|8557.9|8558.6|8557.1|8559.1|8557.9|8558.2|8556.7|28
1652191420000|2022-05-10 14:03:40|8558.5|8557|8558.5|8557|8558.5|8557|8558.3|8556.8|9
1652191430000|2022-05-10 14:03:50|8558.6|8557.1|8558.8|8557.3|8559|8557.6|8558.5|8557|12
1652191440000|2022-05-10 14:04:00|8558.7|8557.2|8557.7|8556.2|8558.8|8557.3|8557.3|8556.2|29
1652191450000|2022-05-10 14:04:10|8557.6|8556.1|8558.3|8556.8|8558.6|8557.1|8557.3|8555.9|19
1652191460000|2022-05-10 14:04:20|8558.4|8556.9|8558.1|8556.6|8558.5|8557|8557.7|8556.4|28
1652191470000|2022-05-10 14:04:30|8558.2|8556.7|8558.2|8557.3|8558.6|8557.3|8558.1|8556.6|22
1652191480000|2022-05-10 14:04:40|8558|8557.1|8558.8|8557.3|8558.8|8557.3|8558|8556.9|26
1652191490000|2022-05-10 14:04:50|8558.7|8557.2|8557.8|8556.9|8558.8|8557.3|8557.2|8556|24
1652191500000|2022-05-10 14:05:00|8557.7|8556.8|8558.1|8556.6|8558.6|8557.4|8557.7|8556.6|42
1652191510000|2022-05-10 14:05:10|8558|8556.5|8557.3|8555.8|8558.1|8556.6|8557.1|8555.6|19
1652191520000|2022-05-10 14:05:20|8557.4|8555.9|8558.5|8557|8558.5|8557|8557.3|8555.8|52
1652191530000|2022-05-10 14:05:30|8558.6|8557.1|8558.3|8556.8|8558.6|8557.2|8557.9|8556.7|32
1652191540000|2022-05-10 14:05:40|8558.2|8556.7|8557.7|8556.2|8558.3|8556.9|8557.5|8556|33
1652191550000|2022-05-10 14:05:50|8557.8|8556.3|8557|8555.5|8557.8|8556.3|8557|8555.5|16
1652191560000|2022-05-10 14:06:00|8557.1|8555.6|8556.2|8554.7|8557.1|8555.6|8556|8554.5|32
1652191570000|2022-05-10 14:06:10|8556.1|8554.6|8556.7|8555.2|8556.7|8555.2|8555.8|8554.3|26
1652191580000|2022-05-10 14:06:20|8556.8|8555.3|8556.7|8555.2|8557|8555.7|8556.4|8555.1|25
1652191590000|2022-05-10 14:06:30|8556.8|8555.3|8556.1|8554.6|8556.8|8555.4|8555.9|8554.4|30
1652191600000|2022-05-10 14:06:40|8556|8554.5|8555.8|8554.3|8556.1|8554.6|8555.8|8554.3|14
1652191610000|2022-05-10 14:06:50|8556|8554.5|8555.5|8554|8556|8554.5|8555|8553.8|37
1652191620000|2022-05-10 14:07:00|8555.4|8553.9|8555.7|8554.2|8555.7|8554.5|8554.9|8553.8|21
1652191630000|2022-05-10 14:07:10|8555.8|8554.3|8555.5|8554|8555.8|8554.3|8555|8553.7|20
1652191640000|2022-05-10 14:07:20|8555.4|8553.9|8554.6|8553.1|8555.4|8553.9|8554.6|8553.1|12
1652191650000|2022-05-10 14:07:30|8554.5|8553|8553.9|8552.4|8554.5|8553|8553.5|8552.1|28
1652191660000|2022-05-10 14:07:40|8553.8|8552.3|8553.9|8552.4|8553.9|8552.7|8553.3|8552|23
1652191670000|2022-05-10 14:07:50|8553.8|8552.3|8553.8|8552.3|8553.9|8552.4|8553.6|8552.1|16
1652191680000|2022-05-10 14:08:00|8553.7|8552.2|8553.1|8551.6|8553.7|8552.2|8552.5|8551.2|24
1652191690000|2022-05-10 14:08:10|8553|8551.5|8553.7|8552.2|8554.6|8553.1|8553|8551.5|28
1652191700000|2022-05-10 14:08:20|8553.6|8552.1|8553.8|8552.3|8553.9|8552.4|8553.6|8552.1|22
1652191710000|2022-05-10 14:08:30|8553.7|8552.2|8553.7|8552.2|8554.1|8552.8|8553.5|8552|24
1652191720000|2022-05-10 14:08:40|8553.8|8552.3|8553.7|8552.2|8553.8|8552.6|8553.2|8551.8|27
1652191730000|2022-05-10 14:08:50|8553.5|8552|8554|8552.5|8554.1|8552.6|8553.2|8552|27
1652191740000|2022-05-10 14:09:00|8553.9|8552.4|8553.9|8552.4|8554.1|8552.6|8553.9|8552.4|9
1652191750000|2022-05-10 14:09:10|8554|8552.5|8553.4|8552.5|8554|8552.5|8553.2|8551.9|17
1652191760000|2022-05-10 14:09:20|8553.7|8552.2|8552.6|8551.1|8553.7|8552.2|8552.6|8551.1|32
1652191770000|2022-05-10 14:09:30|8552.5|8551|8552.2|8550.7|8552.7|8551.2|8552|8550.5|22
1652191780000|2022-05-10 14:09:40|8552.3|8550.8|8551.9|8550.4|8552.3|8550.8|8551.7|8550.4|17
1652191790000|2022-05-10 14:09:50|8552|8550.5|8552.5|8551|8552.6|8551.1|8552|8550.5|25
1652191800000|2022-05-10 14:10:00|8552.6|8551.1|8552.5|8551|8552.8|8551.3|8552.4|8550.9|19
1652191810000|2022-05-10 14:10:10|8552.6|8551.1|8551.6|8550.1|8552.6|8551.1|8551.5|8550|21
1652191820000|2022-05-10 14:10:20|8551.5|8550|8551.4|8549.9|8551.9|8550.7|8551.3|8549.8|25
1652191830000|2022-05-10 14:10:30|8551.5|8550|8551.4|8549.9|8551.8|8550.3|8551.3|8549.8|23
1652191840000|2022-05-10 14:10:40|8551.3|8549.8|8550.3|8548.8|8551.4|8549.9|8550.3|8548.8|24
1652191850000|2022-05-10 14:10:50|8550.4|8548.9|8550.8|8549.3|8550.8|8549.3|8550.1|8548.6|31
1652191860000|2022-05-10 14:11:00|8550.7|8549.2|8550.7|8549.2|8550.9|8549.4|8550.3|8548.8|41
1652191870000|2022-05-10 14:11:10|8550.5|8549|8550.3|8548.8|8550.9|8549.7|8550.1|8548.6|41
1652191880000|2022-05-10 14:11:20|8550.2|8548.7|8550.3|8548.8|8550.3|8549|8549.9|8548.4|33
1652191890000|2022-05-10 14:11:30|8550.2|8548.7|8550.7|8549.2|8550.8|8549.4|8550|8548.7|30
1652191900000|2022-05-10 14:11:40|8550.8|8549.3|8550.1|8548.6|8550.8|8549.3|8550|8548.5|14
1652191910000|2022-05-10 14:11:50|8550|8548.5|8549.2|8547.7|8550|8548.5|8549.1|8547.6|34
1652191920000|2022-05-10 14:12:00|8549.1|8547.6|8548.3|8546.8|8549.2|8547.7|8548.1|8546.6|24
1652191930000|2022-05-10 14:12:10|8548.4|8546.9|8547.9|8546.4|8548.8|8547.3|8547.9|8546.4|23
1652191940000|2022-05-10 14:12:20|8547.8|8546.3|8547.9|8546.4|8548.1|8546.6|8547.6|8546.1|26
1652191950000|2022-05-10 14:12:30|8547.8|8546.3|8547.9|8546.4|8548.1|8546.6|8547.6|8546.1|22
1652191960000|2022-05-10 14:12:40|8547.8|8546.3|8547.9|8546.4|8548.4|8546.9|8547.8|8546.3|29
1652191970000|2022-05-10 14:12:50|8547.8|8546.3|8547.5|8546|8548|8546.6|8547.3|8545.8|25
1652191980000|2022-05-10 14:13:00|8547.6|8546.1|8550|8548.5|8550.3|8548.8|8547.5|8546|33
1652191990000|2022-05-10 14:13:10|8549.9|8548.4|8550|8548.5|8550.3|8548.8|8549.9|8548.4|32
1652192000000|2022-05-10 14:13:20|8549.9|8548.4|8550.3|8548.8|8550.4|8548.9|8549.6|8548.1|26
1652192010000|2022-05-10 14:13:30|8550.4|8548.9|8552.3|8550.8|8552.3|8550.8|8550.4|8548.9|37
1652192020000|2022-05-10 14:13:40|8552.4|8550.9|8552.1|8550.6|8552.5|8551|8552|8550.5|31
1652192030000|2022-05-10 14:13:50|8552|8550.5|8551.3|8549.8|8552|8550.5|8550.2|8548.7|32
1652192040000|2022-05-10 14:14:00|8551.4|8549.9|8550.9|8549.4|8551.5|8550|8550|8548.5|37
1652192050000|2022-05-10 14:14:10|8550.8|8549.3|8549.9|8548.4|8550.9|8549.4|8549.4|8547.9|34
1652192060000|2022-05-10 14:14:20|8550|8548.5|8549.5|8548|8550.2|8548.7|8549.5|8548|25
1652192070000|2022-05-10 14:14:30|8549.6|8548.1|8549.9|8548.4|8549.9|8548.4|8549.5|8548|24
1652192080000|2022-05-10 14:14:40|8549.8|8548.3|8549.3|8547.8|8549.8|8548.3|8549.3|8547.8|16
1652192090000|2022-05-10 14:14:50|8549.2|8547.7|8549.5|8548|8549.5|8548|8548.9|8547.4|20
1652192100000|2022-05-10 14:15:00|8549.7|8548.2|8549.7|8548.2|8549.8|8548.3|8549.5|8548|20
1652192110000|2022-05-10 14:15:10|8549.5|8548|8549.6|8548.1|8549.7|8548.2|8549.5|8548|10
1652192120000|2022-05-10 14:15:20|8549.4|8547.9|8549.8|8548.3|8549.8|8548.3|8549.3|8547.8|19
1652192130000|2022-05-10 14:15:30|8549.9|8548.4|8550.3|8548.8|8550.3|8548.8|8549.6|8548.1|21
1652192140000|2022-05-10 14:15:40|8550.2|8548.7|8550.9|8549.4|8550.9|8549.4|8550|8548.6|17
1652192150000|2022-05-10 14:15:50|8551|8549.5|8551.6|8550.1|8551.7|8550.2|8550.7|8549.2|23
1652192160000|2022-05-10 14:16:00|8551.5|8550|8551.5|8550|8551.7|8550.2|8551.1|8549.6|26
1652192170000|2022-05-10 14:16:10|8551.4|8549.9|8551.3|8549.8|8551.4|8549.9|8550.7|8549.2|11
1652192180000|2022-05-10 14:16:20|8551.2|8549.7|8551.6|8550.1|8551.6|8550.2|8551.1|8549.7|13
1652192190000|2022-05-10 14:16:30|8551.7|8550.2|8552.5|8551|8552.6|8551.1|8551.6|8550.1|25
1652192200000|2022-05-10 14:16:40|8552.6|8551.1|8553.1|8551.6|8553.2|8551.7|8552.4|8550.9|28
1652192210000|2022-05-10 14:16:50|8553.2|8551.7|8553.4|8551.9|8553.5|8552|8553.2|8551.7|26
1652192220000|2022-05-10 14:17:00|8553.5|8552|8553.1|8551.6|8553.5|8552|8552.7|8551.4|24
1652192230000|2022-05-10 14:17:10|8553.3|8551.8|8553.3|8551.8|8553.3|8551.9|8552.8|8551.5|21
1652192240000|2022-05-10 14:17:20|8552.7|8551.4|8551.8|8550.3|8553.2|8551.7|8551.5|8550|32
1652192250000|2022-05-10 14:17:30|8551.7|8550.2|8551.1|8549.6|8551.7|8550.2|8551.1|8549.6|17
1652192260000|2022-05-10 14:17:40|8551|8549.5|8551|8549.5|8551.9|8550.4|8550.7|8549.3|39
1652192270000|2022-05-10 14:17:50|8550.8|8549.3|8552.2|8550.7|8552.2|8550.7|8550.8|8549.3|30
1652192280000|2022-05-10 14:18:00|8552.1|8550.6|8552.5|8551|8553.1|8551.6|8551.5|8550.4|26
1652192290000|2022-05-10 14:18:10|8552.4|8550.9|8552.1|8550.6|8552.4|8551|8551.9|8550.6|22
1652192300000|2022-05-10 14:18:20|8552.2|8550.7|8551.8|8550.3|8552.5|8551|8551.8|8550.3|26
1652192310000|2022-05-10 14:18:30|8551.6|8550.1|8551.7|8550.2|8552.3|8550.8|8551.2|8549.7|30
1652192320000|2022-05-10 14:18:40|8551.6|8550.1|8552.2|8550.7|8552.2|8550.7|8551.6|8550.1|20
1652192330000|2022-05-10 14:18:50|8552.3|8550.8|8551.9|8550.4|8552.3|8550.8|8551.9|8550.4|27
1652192340000|2022-05-10 14:19:00|8551.8|8550.3|8552.1|8550.6|8552.5|8551|8551.7|8550.2|29
1652192350000|2022-05-10 14:19:10|8552|8550.5|8552.4|8550.9|8553.1|8551.6|8551.9|8550.4|30
1652192360000|2022-05-10 14:19:20|8552.5|8551|8552|8550.5|8552.9|8551.4|8552|8550.5|22
1652192370000|2022-05-10 14:19:30|8552.1|8550.6|8551.7|8550.2|8552.1|8550.6|8551.6|8550.1|19
1652192380000|2022-05-10 14:19:40|8551.8|8550.3|8551.5|8550|8551.8|8550.3|8551.2|8549.7|16
1652192390000|2022-05-10 14:19:50|8551.4|8549.9|8551.2|8549.7|8551.4|8550.1|8550.6|8549.1|27
1652192400000|2022-05-10 14:20:00|8551.1|8549.6|8551.6|8550.1|8551.8|8550.3|8551|8549.5|30
1652192410000|2022-05-10 14:20:10|8551.5|8550|8551.7|8550.2|8551.7|8550.2|8551.1|8549.8|23
1652192420000|2022-05-10 14:20:20|8551.6|8550.1|8553|8551.5|8553|8551.5|8551.4|8549.9|23
1652192430000|2022-05-10 14:20:30|8553.1|8551.6|8552.4|8550.9|8553.1|8551.6|8552|8550.5|26
1652192440000|2022-05-10 14:20:40|8552.5|8551|8553.1|8551.6|8553.1|8551.6|8552.4|8550.9|20
1652192450000|2022-05-10 14:20:50|8553.2|8551.7|8552.3|8550.8|8553.2|8551.7|8552|8550.8|21
1652192460000|2022-05-10 14:21:00|8552.4|8550.9|8551.6|8550.1|8552.6|8551.1|8551.5|8550|27
1652192470000|2022-05-10 14:21:10|8551.5|8550|8552.3|8550.8|8552.4|8551|8551.5|8550|31
1652192480000|2022-05-10 14:21:20|8552.4|8550.9|8552.4|8550.9|8552.5|8551|8551.8|8550.6|24
1652192490000|2022-05-10 14:21:30|8552.3|8550.8|8552.3|8550.8|8552.5|8551.3|8551.8|8550.6|26
1652192500000|2022-05-10 14:21:40|8552.2|8550.7|8551.8|8550.3|8552.3|8550.8|8551|8549.6|30
1652192510000|2022-05-10 14:21:50|8551.9|8550.4|8551.9|8550.4|8551.9|8550.7|8551.4|8550.2|22
1652192520000|2022-05-10 14:22:00|8551.8|8550.3|8551.9|8550.4|8552.3|8551|8551.6|8550.2|26
1652192530000|2022-05-10 14:22:10|8551.8|8550.3|8551.5|8550|8551.9|8550.8|8551.5|8550|32
1652192540000|2022-05-10 14:22:20|8551.4|8549.9|8551.3|8549.8|8551.6|8550.2|8551.1|8549.7|33
1652192550000|2022-05-10 14:22:30|8551.4|8549.9|8551.3|8549.8|8551.5|8550.3|8551|8549.7|22
1652192560000|2022-05-10 14:22:40|8551.2|8549.7|8551.6|8550.1|8551.6|8550.1|8551.1|8549.6|23
1652192570000|2022-05-10 14:22:50|8551.7|8550.2|8551.7|8550.2|8552.3|8550.8|8551.6|8550.1|23
1652192580000|2022-05-10 14:23:00|8551.6|8550.1|8551.5|8550|8552|8550.6|8551.4|8550|28
1652192590000|2022-05-10 14:23:10|8551.6|8550.1|8552.2|8550.7|8552.4|8550.9|8551.5|8550|20
1652192600000|2022-05-10 14:23:20|8552.3|8550.8|8551.8|8550.3|8552.3|8550.9|8551.6|8550.3|11
1652192610000|2022-05-10 14:23:30|8551.9|8550.4|8551.7|8550.2|8552.3|8550.8|8551.7|8550.2|22
1652192620000|2022-05-10 14:23:40|8551.6|8550.1|8551.8|8550.3|8551.9|8550.4|8551.5|8550|33
1652192630000|2022-05-10 14:23:50|8551.7|8550.2|8552.1|8550.6|8552.4|8550.9|8551.7|8550.2|26
1652192640000|2022-05-10 14:24:00|8552|8550.5|8552.2|8550.7|8552.5|8551|8551.6|8550.4|34
1652192650000|2022-05-10 14:24:10|8552.3|8550.8|8552|8550.5|8552.5|8551|8552|8550.5|27
1652192660000|2022-05-10 14:24:20|8551.9|8550.4|8551.2|8549.7|8551.9|8550.4|8551.1|8549.6|20
1652192670000|2022-05-10 14:24:30|8551.1|8549.6|8550.7|8549.2|8551.4|8549.9|8550.6|8549.1|28
1652192680000|2022-05-10 14:24:40|8550.8|8549.3|8551.1|8549.6|8551.3|8549.8|8550.5|8549|35
1652192690000|2022-05-10 14:24:50|8551.2|8549.7|8550.4|8548.9|8551.3|8549.8|8550.4|8548.9|27
1652192700000|2022-05-10 14:25:00|8550.5|8549|8550.8|8549.3|8550.9|8549.4|8550.2|8548.7|31
1652192710000|2022-05-10 14:25:10|8550.7|8549.2|8550.8|8549.3|8551.1|8549.6|8550.7|8549.2|25
1652192720000|2022-05-10 14:25:20|8550.7|8549.2|8550.6|8549.1|8550.8|8549.3|8550.5|8549|30
1652192730000|2022-05-10 14:25:30|8550.5|8549|8551.1|8549.6|8551.2|8550.1|8550.5|8549|23
1652192740000|2022-05-10 14:25:40|8551|8549.5|8550.5|8549|8551|8549.9|8550.4|8548.9|33
1652192750000|2022-05-10 14:25:50|8550.4|8548.9|8550.4|8548.9|8550.5|8549.2|8550|8548.7|22
1652192760000|2022-05-10 14:26:00|8550.3|8548.8|8550.2|8548.7|8550.6|8549.3|8549.9|8548.6|31
1652192770000|2022-05-10 14:26:10|8549.9|8549|8549.5|8548.6|8550.3|8549.1|8549.5|8548.2|25
1652192780000|2022-05-10 14:26:20|8550.2|8548.7|8550.2|8548.7|8550.2|8549|8549.6|8548.4|30
1652192790000|2022-05-10 14:26:30|8550|8549.1|8550.5|8549|8550.5|8549.3|8549.9|8548.7|23
1652192800000|2022-05-10 14:26:40|8550.3|8549.4|8550.5|8549|8550.7|8549.5|8550.2|8548.9|23
1652192810000|2022-05-10 14:26:50|8550.4|8548.9|8549.7|8548.2|8550.5|8549.3|8549.7|8548.2|14
1652192820000|2022-05-10 14:27:00|8549.8|8548.3|8549.5|8548.6|8550.2|8548.7|8549.3|8548.2|26
1652192830000|2022-05-10 14:27:10|8549.9|8548.4|8548.9|8547.4|8549.9|8548.8|8548.9|8547.4|31
1652192840000|2022-05-10 14:27:20|8549|8547.5|8548.7|8547.2|8549.4|8548.2|8548.4|8547.2|26
1652192850000|2022-05-10 14:27:30|8548.6|8547.1|8546.3|8545.4|8548.8|8547.7|8546|8544.8|43
1652192860000|2022-05-10 14:27:40|8546.6|8545.1|8545.5|8544|8546.7|8545.5|8545.2|8543.7|31
1652192870000|2022-05-10 14:27:50|8545.4|8543.9|8545.4|8543.9|8545.5|8544.4|8544.4|8543.2|32
1652192880000|2022-05-10 14:28:00|8545.2|8543.7|8544.4|8543.5|8545.7|8544.4|8543.7|8542.6|38
1652192890000|2022-05-10 14:28:10|8544.3|8543.4|8544.4|8543.5|8545.4|8544|8544.2|8543.1|32
1652192900000|2022-05-10 14:28:20|8544.3|8543.4|8543.8|8542.9|8544.9|8543.6|8543.7|8542.5|37
1652192910000|2022-05-10 14:28:30|8543.7|8542.8|8544.7|8543.2|8544.7|8543.3|8543.3|8542.3|37
1652192920000|2022-05-10 14:28:40|8544.3|8543.4|8544|8542.5|8544.4|8543.4|8543.1|8542|32
1652192930000|2022-05-10 14:28:50|8543.9|8542.4|8542.7|8541.8|8544.1|8542.9|8542.6|8541.4|41
1652192940000|2022-05-10 14:29:00|8543|8541.5|8542.7|8541.2|8543.2|8542|8542|8540.9|36
1652192950000|2022-05-10 14:29:10|8542.8|8541.3|8541.8|8540.3|8542.8|8541.4|8541.5|8540.1|45
1652192960000|2022-05-10 14:29:20|8541.9|8540.4|8541.5|8540.6|8542.2|8541|8541.1|8539.8|37
1652192970000|2022-05-10 14:29:30|8541.4|8540.5|8542.4|8540.9|8542.4|8541.1|8541|8539.8|30
1652192980000|2022-05-10 14:29:40|8542.1|8541.2|8542.1|8540.6|8542.7|8541.5|8541.8|8540.6|31
1652192990000|2022-05-10 14:29:50|8542.2|8540.7|8542.6|8541.7|8542.7|8541.8|8542|8540.7|25
1652193000000|2022-05-10 14:30:00|8542.7|8541.8|8543.1|8542.2|8543.3|8542.4|8542.5|8541.3|37
1652193010000|2022-05-10 14:30:10|8543.3|8541.8|8542.1|8540.6|8543.4|8542.1|8541.5|8540.3|38
1652193020000|2022-05-10 14:30:20|8541.9|8541|8542.7|8541.2|8542.7|8541.5|8541.8|8540.5|28
1652193030000|2022-05-10 14:30:30|8542.5|8541|8543.3|8541.8|8543.7|8542.3|8542.5|8541|28
1652193040000|2022-05-10 14:30:40|8543.2|8541.7|8543.6|8542.7|8543.9|8542.8|8543.2|8541.7|27
1652193050000|2022-05-10 14:30:50|8544|8542.5|8543.2|8542.3|8544|8542.7|8542.8|8541.6|36
1652193060000|2022-05-10 14:31:00|8543.1|8542.2|8542.9|8541.4|8543.6|8542.4|8542.7|8541.4|32
1652193070000|2022-05-10 14:31:10|8543|8541.5|8542|8540.5|8543.2|8542.1|8541.8|8540.5|41
1652193080000|2022-05-10 14:31:20|8541.6|8540.7|8541|8539.5|8542|8540.7|8540.6|8539.3|32
1652193090000|2022-05-10 14:31:30|8541.3|8540.1|8540.8|8539.9|8541.5|8540.3|8540.7|8539.5|38
1652193100000|2022-05-10 14:31:40|8540.9|8540|8542.8|8541.3|8543|8541.7|8540.9|8540|31
1652193110000|2022-05-10 14:31:50|8542.9|8541.4|8542.3|8540.8|8542.9|8541.4|8542|8540.7|26
1652193120000|2022-05-10 14:32:00|8542.2|8540.7|8542.8|8541.3|8542.8|8541.5|8541.7|8540.6|30
1652193130000|2022-05-10 14:32:10|8542.5|8541.6|8542.3|8540.8|8543.1|8541.6|8542|8540.8|21
1652193140000|2022-05-10 14:32:20|8542.4|8540.9|8542.7|8541.2|8542.7|8541.5|8542|8540.7|31
1652193150000|2022-05-10 14:32:30|8542.9|8541.4|8542.4|8541.5|8542.9|8541.7|8541.9|8540.6|34
1652193160000|2022-05-10 14:32:40|8542.5|8541.6|8543.2|8542.3|8543.6|8542.4|8542.4|8541.5|43
1652193170000|2022-05-10 14:32:50|8543.3|8542.4|8542.9|8542|8543.7|8542.7|8542.9|8541.9|24
1652193180000|2022-05-10 14:33:00|8543|8542.1|8543.6|8542.1|8543.7|8542.4|8542.6|8541.2|36
1652193190000|2022-05-10 14:33:10|8543.7|8542.2|8543.7|8542.2|8543.8|8542.6|8543.4|8542.1|18
1652193200000|2022-05-10 14:33:20|8543.8|8542.3|8542|8541.1|8543.8|8542.4|8542|8541.1|33
1652193210000|2022-05-10 14:33:30|8541.9|8541|8542.4|8540.9|8542.5|8541.1|8541.5|8540.5|28
1652193220000|2022-05-10 14:33:40|8542.1|8541.2|8542.7|8541.8|8543.4|8542.1|8542.1|8540.8|43
1652193230000|2022-05-10 14:33:50|8542.6|8541.7|8541.9|8540.4|8542.9|8541.7|8541.6|8540.4|41
1652193240000|2022-05-10 14:34:00|8542.2|8540.7|8541.6|8540.7|8542.7|8541.5|8541.6|8540.5|37
1652193250000|2022-05-10 14:34:10|8541.7|8540.8|8541.2|8540.3|8541.8|8540.9|8541|8539.8|42
1652193260000|2022-05-10 14:34:20|8541.3|8540.4|8541.6|8540.7|8541.6|8540.7|8541.1|8539.8|32
1652193270000|2022-05-10 14:34:30|8542|8540.5|8542.8|8541.3|8543.2|8541.7|8541.7|8540.5|41
1652193280000|2022-05-10 14:34:40|8542.5|8541.6|8542.8|8541.3|8543|8541.9|8542.4|8541.1|28
1652193290000|2022-05-10 14:34:50|8542.9|8541.4|8542.9|8541.4|8543|8541.8|8542|8540.9|30
1652193300000|2022-05-10 14:35:00|8543.1|8541.6|8543.5|8542|8543.8|8542.6|8542.9|8541.6|33
1652193310000|2022-05-10 14:35:10|8543.4|8541.9|8543.9|8542.4|8544.1|8542.7|8543|8541.8|42
1652193320000|2022-05-10 14:35:20|8544|8542.5|8544.1|8542.6|8544.5|8543.2|8543.7|8542.4|28
1652193330000|2022-05-10 14:35:30|8544|8542.5|8544.9|8543.4|8544.9|8543.7|8544|8542.5|27
1652193340000|2022-05-10 14:35:40|8545|8543.5|8544.9|8544|8545|8544|8544|8542.8|33
1652193350000|2022-05-10 14:35:50|8545.2|8543.7|8545|8544.1|8545.3|8544.2|8544.7|8543.5|24
1652193360000|2022-05-10 14:36:00|8545.3|8543.8|8545.8|8544.9|8546|8545|8545|8543.8|25
1652193370000|2022-05-10 14:36:10|8545.7|8544.8|8545.8|8544.9|8546.1|8545.1|8545.5|8544.5|30
1652193380000|2022-05-10 14:36:20|8546|8544.5|8545.9|8545|8546.2|8545|8545.6|8544.5|34
1652193390000|2022-05-10 14:36:30|8546.2|8544.7|8546.1|8545.2|8546.2|8545.2|8544.9|8543.7|32
1652193400000|2022-05-10 14:36:40|8546.4|8544.9|8547.1|8546.2|8547.3|8546.3|8546|8544.9|31
1652193410000|2022-05-10 14:36:50|8547|8546.1|8547.4|8546.5|8547.7|8546.7|8547|8546.1|26
1652193420000|2022-05-10 14:37:00|8547.2|8546.3|8548.3|8546.8|8548.3|8547.2|8547|8545.8|33
1652193430000|2022-05-10 14:37:10|8548|8547.1|8547.9|8547|8548.1|8547.1|8547.6|8546.6|7
1652193440000|2022-05-10 14:37:20|8548|8547.1|8547.9|8547|8548.1|8547.1|8547.8|8546.6|18
1652193450000|2022-05-10 14:37:30|8547.8|8546.9|8547.9|8547|8548.3|8547.3|8547.7|8546.8|19
1652193460000|2022-05-10 14:37:40|8547.8|8546.9|8549.1|8547.6|8549.1|8547.9|8547.7|8546.8|35
1652193470000|2022-05-10 14:37:50|8548.8|8547.9|8548.6|8547.7|8550.1|8549.1|8548.6|8547.6|29
1652193480000|2022-05-10 14:38:00|8549|8547.5|8549|8548.1|8549.1|8548.1|8547.8|8546.9|25
1652193490000|2022-05-10 14:38:10|8549.3|8547.8|8549.3|8547.8|8550.3|8549.1|8548.3|8547.4|40
1652193500000|2022-05-10 14:38:20|8549.4|8548.5|8548.3|8547.4|8549.5|8548.6|8548.2|8547.3|23
1652193510000|2022-05-10 14:38:30|8548.6|8547.7|8548.4|8547.5|8548.9|8547.7|8548.3|8547.1|24
1652193520000|2022-05-10 14:38:40|8548.5|8547.6|8548.1|8547.2|8548.8|8547.9|8547.9|8547|18
1652193530000|2022-05-10 14:38:50|8548.2|8547.3|8547.4|8546.5|8548.2|8547.3|8547.4|8546.3|13
1652193540000|2022-05-10 14:39:00|8547.3|8546.4|8546.2|8544.7|8547.3|8546.4|8545.4|8544.2|30
1652193550000|2022-05-10 14:39:10|8546.1|8544.6|8545.8|8544.3|8546.8|8545.3|8545.5|8544.2|34
1652193560000|2022-05-10 14:39:20|8545.9|8544.4|8545.2|8543.7|8545.9|8544.4|8544.6|8543.1|34
1652193570000|2022-05-10 14:39:30|8545.3|8543.8|8544.4|8542.9|8545.4|8543.9|8544.2|8542.9|26
1652193580000|2022-05-10 14:39:40|8544.3|8542.8|8543.8|8542.3|8544.4|8542.9|8542.9|8541.4|36
1652193590000|2022-05-10 14:39:50|8543.7|8542.2|8543.2|8541.7|8543.9|8542.5|8543|8541.5|22
1652193600000|2022-05-10 14:40:00|8543.4|8541.9|8543.3|8542.4|8543.7|8542.5|8543.2|8541.9|15
1652193610000|2022-05-10 14:40:10|8543.4|8542.5|8542.8|8541.3|8543.8|8542.5|8542.5|8541.3|27
1652193620000|2022-05-10 14:40:20|8542.7|8541.2|8541.8|8540.3|8542.7|8541.5|8541.3|8540.1|27
1652193630000|2022-05-10 14:40:30|8541.7|8540.2|8541.4|8540.5|8542.1|8541|8541.1|8539.9|31
1652193640000|2022-05-10 14:40:40|8541.6|8540.1|8541.4|8539.9|8541.9|8540.7|8541.1|8539.9|29
1652193650000|2022-05-10 14:40:50|8541.5|8540|8542|8540.5|8542.1|8540.6|8541.5|8540|15
1652193660000|2022-05-10 14:41:00|8541.7|8540.8|8542.4|8540.9|8543.3|8542.1|8541.7|8540.8|30
1652193670000|2022-05-10 14:41:10|8542|8541.1|8542.6|8541.1|8542.6|8541.4|8541.8|8540.6|33
1652193680000|2022-05-10 14:41:20|8542.7|8541.2|8542.9|8542|8543.3|8542.1|8542.2|8541|30
1652193690000|2022-05-10 14:41:30|8543|8542.1|8543|8542.1|8543.3|8542.1|8542.7|8541.7|18
1652193700000|2022-05-10 14:41:40|8543.3|8542.4|8544|8543.1|8544.3|8543.1|8543.2|8542.2|27
1652193710000|2022-05-10 14:41:50|8544.1|8543.2|8544.5|8543|8544.8|8543.6|8544.1|8542.9|21
1652193720000|2022-05-10 14:42:00|8544.8|8543.9|8546.7|8545.2|8546.7|8545.6|8544.8|8543.7|41
1652193730000|2022-05-10 14:42:10|8546.8|8545.3|8546.7|8545.8|8547.2|8545.8|8546.4|8545.2|31
1652193740000|2022-05-10 14:42:20|8546.9|8546|8547.3|8545.8|8548|8546.8|8546.6|8545.4|44
1652193750000|2022-05-10 14:42:30|8547.1|8546.2|8546.8|8545.3|8547.3|8546.2|8546.3|8545.1|38
1652193760000|2022-05-10 14:42:40|8546.7|8545.2|8546.8|8545.3|8546.9|8545.7|8546.4|8545.2|19
1652193770000|2022-05-10 14:42:50|8546.9|8545.4|8546.8|8545.3|8546.9|8545.7|8546.2|8545|36
1652193780000|2022-05-10 14:43:00|8546.6|8545.7|8546.5|8545|8546.9|8545.7|8546.3|8545|19
1652193790000|2022-05-10 14:43:10|8546.4|8544.9|8546.6|8545.1|8546.8|8545.6|8546|8544.8|25
1652193800000|2022-05-10 14:43:20|8546.5|8545|8546.4|8545.5|8546.8|8545.6|8546.2|8545|28
1652193810000|2022-05-10 14:43:30|8546.5|8545.6|8546.3|8545.4|8546.8|8545.7|8546.1|8544.9|23
1652193820000|2022-05-10 14:43:40|8546.4|8545.5|8546.7|8545.2|8546.9|8546|8546.4|8545.2|17
1652193830000|2022-05-10 14:43:50|8546.8|8545.3|8546.4|8545.5|8546.9|8545.6|8546.1|8544.9|28
1652193840000|2022-05-10 14:44:00|8546.5|8545.6|8546.5|8545|8546.6|8545.6|8546.1|8545|13
1652193850000|2022-05-10 14:44:10|8546.4|8544.9|8545.9|8544.4|8546.4|8545.4|8545.5|8544.4|31
1652193860000|2022-05-10 14:44:20|8545.8|8544.3|8544.7|8543.2|8545.9|8544.4|8544.4|8543.2|23
1652193870000|2022-05-10 14:44:30|8544.5|8543|8544.3|8542.8|8544.8|8543.7|8544.1|8542.8|33
1652193880000|2022-05-10 14:44:40|8544.2|8542.7|8544.4|8542.9|8544.4|8543.3|8543.7|8542.5|26
1652193890000|2022-05-10 14:44:50|8544.3|8542.8|8543.4|8542.5|8544.3|8543.2|8543|8542|31
1652193900000|2022-05-10 14:45:00|8543.8|8542.3|8544.3|8542.8|8544.5|8543.5|8543.5|8542.3|26
1652193910000|2022-05-10 14:45:10|8544|8543.1|8545.1|8543.6|8545.1|8543.8|8544|8542.9|28
1652193920000|2022-05-10 14:45:20|8544.9|8544|8544.8|8543.9|8545.3|8544.2|8544.5|8543.3|31
1652193930000|2022-05-10 14:45:30|8544.6|8543.7|8544.7|8543.2|8545.3|8543.9|8544.4|8543|34
1652193940000|2022-05-10 14:45:40|8544.6|8543.1|8545.1|8544.2|8545.4|8544.2|8544.6|8543.1|26
1652193950000|2022-05-10 14:45:50|8545.5|8544|8545.2|8543.7|8545.5|8544.2|8544.9|8543.6|20
1652193960000|2022-05-10 14:46:00|8545.1|8543.6|8544.6|8543.7|8545.1|8543.9|8543.8|8542.6|32
1652193970000|2022-05-10 14:46:10|8544.4|8543.5|8545.8|8544.3|8545.8|8544.6|8544.4|8543.2|32
1652193980000|2022-05-10 14:46:20|8545.6|8544.7|8546.7|8545.2|8547|8545.6|8545.5|8544.3|26
1652193990000|2022-05-10 14:46:30|8546.8|8545.3|8546.7|8545.2|8546.9|8545.6|8546.2|8544.7|29
1652194000000|2022-05-10 14:46:40|8546.8|8545.3|8547.3|8545.8|8547.4|8545.9|8546.7|8545.2|29
1652194010000|2022-05-10 14:46:50|8547.4|8545.9|8547.2|8545.7|8547.7|8546.2|8547.2|8545.7|15
1652194020000|2022-05-10 14:47:00|8547.3|8545.8|8547.9|8546.4|8548.1|8546.6|8547.2|8545.7|23
1652194030000|2022-05-10 14:47:10|8548.1|8546.6|8548|8546.5|8548.5|8547|8547.8|8546.3|19
1652194040000|2022-05-10 14:47:20|8547.9|8546.4|8548.7|8547.2|8549|8547.7|8547.7|8546.4|29
1652194050000|2022-05-10 14:47:30|8548.9|8547.4|8548.6|8547.1|8549|8547.7|8548.3|8546.8|28
1652194060000|2022-05-10 14:47:40|8548.7|8547.2|8548.1|8547.2|8549.2|8547.9|8547.9|8547|29
1652194070000|2022-05-10 14:47:50|8548|8547.1|8547.9|8546.4|8548.3|8547.2|8547.6|8546.4|35
1652194080000|2022-05-10 14:48:00|8548.1|8546.6|8547.5|8546|8548.2|8547.1|8547.2|8545.9|29
1652194090000|2022-05-10 14:48:10|8547.4|8545.9|8546.7|8545.8|8547.5|8546.4|8546.7|8545.6|22
1652194100000|2022-05-10 14:48:20|8546.8|8545.3|8546.3|8545.4|8547.1|8545.8|8546.2|8545.2|22
1652194110000|2022-05-10 14:48:30|8546.8|8545.3|8547.4|8546.5|8547.6|8546.5|8546.6|8545.3|14
1652194120000|2022-05-10 14:48:40|8547.5|8546.6|8547.7|8546.8|8548|8547.1|8547.5|8546.5|31
1652194130000|2022-05-10 14:48:50|8547.5|8546.6|8548.5|8547.6|8548.6|8547.7|8547.1|8546.2|32
1652194140000|2022-05-10 14:49:00|8548.6|8547.7|8548.9|8548|8549|8548.1|8548.5|8547.6|11
1652194150000|2022-05-10 14:49:10|8548.8|8547.9|8549|8547.5|8549.1|8548|8548.3|8547.3|24
1652194160000|2022-05-10 14:49:20|8549.1|8547.6|8548.4|8546.9|8549.2|8548.1|8548|8546.8|38
1652194170000|2022-05-10 14:49:30|8548.5|8547|8548.4|8546.9|8548.5|8547.3|8548.2|8546.8|14
1652194180000|2022-05-10 14:49:40|8548.3|8546.8|8548.2|8547.3|8548.6|8547.4|8548|8546.7|22
1652194190000|2022-05-10 14:49:50|8548.3|8547.4|8548.5|8547|8549|8547.6|8548.2|8546.7|38
1652194200000|2022-05-10 14:50:00|8548.2|8547.3|8548.4|8547.5|8548.9|8548|8548|8547|35
1652194210000|2022-05-10 14:50:10|8548.5|8547.6|8548.3|8547.4|8548.8|8547.6|8548|8546.8|32
1652194220000|2022-05-10 14:50:20|8548.6|8547.1|8548.4|8547.5|8549|8547.8|8548.2|8547|36
1652194230000|2022-05-10 14:50:30|8548.6|8547.1|8548.4|8547.5|8549.5|8548.5|8548.4|8547.1|38
1652194240000|2022-05-10 14:50:40|8548.7|8547.2|8549.5|8548|8550|8549.1|8548.4|8547.2|32
1652194250000|2022-05-10 14:50:50|8549.2|8548.3|8548.2|8546.7|8549.3|8548.4|8547.6|8546.5|42
1652194260000|2022-05-10 14:51:00|8548.1|8546.6|8550.8|8549.9|8551.1|8549.9|8547.7|8546.4|44
1652194270000|2022-05-10 14:51:10|8551.1|8549.6|8551.1|8549.6|8551.4|8549.9|8550.4|8549.1|37
1652194280000|2022-05-10 14:51:20|8551.2|8549.7|8551|8549.5|8551.2|8549.7|8550.7|8549.2|27
1652194290000|2022-05-10 14:51:30|8551.1|8549.6|8552|8550.5|8552|8550.7|8550.4|8548.9|42
1652194300000|2022-05-10 14:51:40|8551.7|8550.8|8551.6|8550.1|8551.9|8550.8|8551|8549.7|32
1652194310000|2022-05-10 14:51:50|8551.7|8550.2|8550.6|8549.7|8551.9|8550.6|8550.6|8549.4|27
1652194320000|2022-05-10 14:52:00|8550.7|8549.8|8550|8548.5|8551.4|8550.2|8549.9|8548.5|35
1652194330000|2022-05-10 14:52:10|8549.8|8548.9|8549.8|8548.9|8549.9|8549|8549.2|8548|25
1652194340000|2022-05-10 14:52:20|8549.7|8548.8|8550.3|8549.4|8550.5|8549.6|8549.7|8548.4|18
1652194350000|2022-05-10 14:52:30|8550.5|8549|8550.9|8549.4|8551|8549.9|8550.5|8549|25
1652194360000|2022-05-10 14:52:40|8550.7|8549.2|8551.4|8549.9|8551.6|8550.6|8550|8548.9|29
1652194370000|2022-05-10 14:52:50|8551.5|8550|8552.8|8551.3|8553.5|8552.2|8551.5|8550|41
1652194380000|2022-05-10 14:53:00|8552.7|8551.8|8553.4|8552.5|8553.9|8552.7|8552.7|8551.5|40
1652194390000|2022-05-10 14:53:10|8553.5|8552.6|8553.6|8552.1|8553.6|8552.7|8553.1|8551.8|18
1652194400000|2022-05-10 14:53:20|8553.4|8551.9|8555.2|8553.7|8555.7|8554.2|8552.9|8551.4|41
1652194410000|2022-05-10 14:53:30|8555.1|8553.6|8556.1|8554.6|8556.1|8554.6|8554.7|8553.2|28
1652194420000|2022-05-10 14:53:40|8555.9|8554.4|8556|8554.5|8556.1|8554.9|8555|8553.9|25
1652194430000|2022-05-10 14:53:50|8556.1|8554.6|8556.2|8554.7|8556.3|8555.1|8555.8|8554.6|12
1652194440000|2022-05-10 14:54:00|8556.1|8554.6|8557.2|8555.7|8557.2|8556|8555.1|8553.7|31
1652194450000|2022-05-10 14:54:10|8557.3|8555.8|8558.1|8556.6|8558.4|8556.9|8557.3|8555.8|38
1652194460000|2022-05-10 14:54:20|8558|8556.5|8558.1|8556.6|8558.2|8556.8|8557.6|8556.3|26
1652194470000|2022-05-10 14:54:30|8558.2|8556.7|8558.7|8557.2|8558.7|8557.5|8557.3|8556.3|41
1652194480000|2022-05-10 14:54:40|8558.6|8557.1|8558.4|8557.5|8558.8|8557.6|8557.8|8556.5|37
1652194490000|2022-05-10 14:54:50|8558.5|8557.6|8560.1|8558.6|8560.2|8558.9|8558.5|8557.3|38
1652194500000|2022-05-10 14:55:00|8560|8558.5|8559.2|8558.3|8560.1|8558.8|8558.8|8557.8|34
1652194510000|2022-05-10 14:55:10|8559.3|8558.4|8560|8559.1|8560.1|8559.2|8559.3|8558.2|23
1652194520000|2022-05-10 14:55:20|8559.9|8559|8560.9|8560|8561.2|8560.1|8559.9|8559|33
1652194530000|2022-05-10 14:55:30|8561|8560.1|8561.8|8560.9|8562.4|8561.3|8560.9|8560|36
1652194540000|2022-05-10 14:55:40|8562.1|8560.6|8562.9|8562|8563.3|8562.1|8562.1|8560.6|28
1652194550000|2022-05-10 14:55:50|8563.3|8561.8|8563.7|8562.2|8564.7|8563.4|8563|8561.8|40
1652194560000|2022-05-10 14:56:00|8563.5|8562.6|8564.9|8563.4|8564.9|8563.4|8563.4|8562|30
1652194570000|2022-05-10 14:56:10|8565.1|8563.6|8564.8|8563.3|8565.3|8563.8|8564|8562.6|36
1652194580000|2022-05-10 14:56:20|8564.9|8563.4|8565.2|8563.7|8565.2|8563.9|8564.2|8562.9|33
1652194590000|2022-05-10 14:56:30|8565.1|8563.6|8563.8|8562.3|8565.2|8563.9|8563.8|8562.3|32
1652194600000|2022-05-10 14:56:40|8563.7|8562.2|8563.1|8561.6|8563.8|8562.4|8562.6|8561.1|36
1652194610000|2022-05-10 14:56:50|8563.4|8561.9|8562|8560.5|8563.8|8562.3|8561.9|8560.4|41
1652194620000|2022-05-10 14:57:00|8561.9|8560.4|8561.2|8559.7|8562|8560.5|8560.8|8559.5|35
1652194630000|2022-05-10 14:57:10|8561|8559.5|8561.4|8559.9|8561.7|8560.5|8560.8|8559.4|36
1652194640000|2022-05-10 14:57:20|8561.5|8560|8561.9|8560.4|8562.2|8560.7|8561.4|8559.9|35
1652194650000|2022-05-10 14:57:30|8561.6|8560.1|8563.1|8561.6|8563.8|8562.3|8561.6|8560.1|40
1652194660000|2022-05-10 14:57:40|8563.3|8561.8|8562.5|8561|8563.6|8562.1|8562.2|8560.7|48
1652194670000|2022-05-10 14:57:50|8562.6|8561.1|8562.8|8561.3|8563.1|8561.7|8561.9|8560.7|46
1652194680000|2022-05-10 14:58:00|8562.6|8561.1|8563.1|8562.2|8563.8|8562.3|8562.4|8560.9|40
1652194690000|2022-05-10 14:58:10|8563.2|8562.3|8562.4|8560.9|8563.5|8562.3|8562.1|8560.6|37
1652194700000|2022-05-10 14:58:20|8562.5|8561|8562.8|8561.3|8563|8561.8|8562.3|8560.9|23
1652194710000|2022-05-10 14:58:30|8562.9|8561.4|8563.4|8561.9|8563.4|8562|8562.3|8561.3|43
1652194720000|2022-05-10 14:58:40|8563.1|8562.2|8562.9|8562|8563.5|8562.5|8562.8|8561.8|32
1652194730000|2022-05-10 14:58:50|8563|8562.1|8562.5|8561.6|8563|8562.1|8561.5|8560.4|45
1652194740000|2022-05-10 14:59:00|8562.6|8561.7|8561.1|8559.6|8562.7|8561.7|8560.4|8558.9|48
1652194750000|2022-05-10 14:59:10|8561|8560.1|8561|8560.1|8561.6|8560.6|8560.6|8559.1|40
1652194760000|2022-05-10 14:59:20|8561.4|8559.9|8560.7|8559.2|8561.5|8560.3|8559.8|8558.6|34
1652194770000|2022-05-10 14:59:30|8560.5|8559|8561.7|8560.2|8561.8|8560.3|8559.9|8558.8|44
1652194780000|2022-05-10 14:59:40|8561.8|8560.3|8561.4|8559.9|8562.3|8561|8561|8559.9|37
1652194790000|2022-05-10 14:59:50|8561.9|8560.5|8561.8|8560.3|8561.9|8560.7|8561|8559.8|54
1652194800000|2022-05-10 15:00:00|8562|8560.5|8562.5|8561|8562.5|8561.3|8560.9|8559.9|44
1652194810000|2022-05-10 15:00:10|8562.1|8561.2|8563|8562.1|8563.2|8562.1|8562.1|8561|44
1652194820000|2022-05-10 15:00:20|8562.9|8562|8563.6|8562.7|8563.9|8562.7|8562.9|8561.8|35
1652194830000|2022-05-10 15:00:30|8563.7|8562.8|8563.2|8561.7|8563.8|8562.9|8562.5|8561.6|25
1652194840000|2022-05-10 15:00:40|8563.3|8561.8|8562.6|8561.7|8563.4|8562.3|8562.4|8561.5|35
1652194850000|2022-05-10 15:00:50|8562.7|8561.8|8563|8562.1|8563.3|8562.1|8562.5|8561.3|36
1652194860000|2022-05-10 15:01:00|8563.2|8561.7|8563.8|8562.9|8563.9|8562.9|8562.9|8561.7|38
1652194870000|2022-05-10 15:01:10|8563.9|8563|8564|8563.1|8564.3|8563.4|8563.6|8562.7|34
1652194880000|2022-05-10 15:01:20|8564.2|8563.3|8564.5|8563.6|8564.6|8563.7|8564.2|8563.3|23
1652194890000|2022-05-10 15:01:30|8564.4|8563.5|8564.7|8563.2|8564.7|8563.6|8563.6|8562.4|35
1652194900000|2022-05-10 15:01:40|8564.3|8563.4|8564.2|8562.7|8564.8|8563.9|8563.7|8562.5|34
1652194910000|2022-05-10 15:01:50|8564.1|8562.6|8564|8563.1|8564.6|8563.5|8563.8|8562.6|26
1652194920000|2022-05-10 15:02:00|8564.1|8563.2|8563.5|8562.6|8564.4|8563.2|8563.5|8562.5|27
1652194930000|2022-05-10 15:02:10|8563.4|8562.5|8563.2|8562.3|8563.5|8562.6|8562.9|8562|29
1652194940000|2022-05-10 15:02:20|8563.3|8562.4|8562|8561.1|8563.6|8562.4|8561.3|8560.3|46
1652194950000|2022-05-10 15:02:30|8561.9|8561|8562.5|8561|8562.9|8561.7|8561.8|8560.6|38
1652194960000|2022-05-10 15:02:40|8562.7|8561.2|8562.4|8560.9|8563.1|8561.9|8562.3|8560.9|32
1652194970000|2022-05-10 15:02:50|8562.5|8561|8562.2|8561.3|8562.9|8561.7|8562.1|8560.6|29
1652194980000|2022-05-10 15:03:00|8562.5|8561|8562.7|8561.2|8562.7|8561.2|8562.4|8560.9|11
1652194990000|2022-05-10 15:03:10|8562.4|8560.9|8561.8|8560.9|8562.4|8561.2|8561.8|8560.7|20
1652195000000|2022-05-10 15:03:20|8561.9|8561|8560.4|8559.5|8561.9|8561|8560.2|8559.1|34
1652195010000|2022-05-10 15:03:30|8560.2|8559.3|8559.6|8558.7|8560.7|8559.3|8559.6|8558.5|32
1652195020000|2022-05-10 15:03:40|8559.9|8558.4|8558.8|8557.3|8560.1|8558.9|8558.5|8557.2|40
1652195030000|2022-05-10 15:03:50|8558.7|8557.2|8558.3|8557.4|8558.9|8557.7|8558.1|8556.8|42
1652195040000|2022-05-10 15:04:00|8558|8557.1|8558.3|8556.8|8559.2|8557.9|8558|8556.8|39
1652195050000|2022-05-10 15:04:10|8557.9|8557|8558|8556.5|8558.5|8557.4|8557.4|8556.3|53
1652195060000|2022-05-10 15:04:20|8557.9|8556.4|8558.3|8556.8|8559|8557.6|8557.8|8556.3|43
1652195070000|2022-05-10 15:04:30|8558.5|8557.4|8558.8|8557.9|8558.9|8557.9|8557.9|8556.8|26
1652195080000|2022-05-10 15:04:40|8559.1|8557.6|8559.9|8558.4|8560.1|8558.9|8558.8|8557.5|38
1652195090000|2022-05-10 15:04:50|8559.7|8558.8|8559.8|8558.3|8560.7|8559.4|8559.7|8558.3|38
1652195100000|2022-05-10 15:05:00|8559.7|8558.2|8558.6|8557.7|8559.7|8558.6|8558.6|8557.3|41
1652195110000|2022-05-10 15:05:10|8558.5|8557.6|8558.4|8556.9|8558.9|8557.6|8557.9|8556.6|38
1652195120000|2022-05-10 15:05:20|8558.5|8557|8559|8557.5|8559.1|8558|8558.4|8557|29
1652195130000|2022-05-10 15:05:30|8558.9|8557.4|8558.8|8557.3|8559|8557.5|8558.7|8557.2|21
1652195140000|2022-05-10 15:05:40|8558.7|8557.2|8557.5|8556.6|8558.7|8557.2|8557.5|8556.3|36
1652195150000|2022-05-10 15:05:50|8557.4|8556.5|8558.7|8557.2|8558.7|8557.6|8557.4|8556.3|31
1652195160000|2022-05-10 15:06:00|8558.4|8557.5|8558.8|8557.3|8559.1|8558.2|8558.3|8556.9|37
1652195170000|2022-05-10 15:06:10|8558.7|8557.2|8558.6|8557.1|8558.7|8557.4|8558.1|8556.8|14
1652195180000|2022-05-10 15:06:20|8558.8|8557.3|8558.8|8557.9|8559.3|8558|8558.6|8557.2|31
1652195190000|2022-05-10 15:06:30|8558.7|8557.8|8560.7|8559.2|8560.7|8559.5|8558.7|8557.5|31
1652195200000|2022-05-10 15:06:40|8560.6|8559.7|8561.6|8560.1|8561.8|8560.6|8560.5|8559.3|31
1652195210000|2022-05-10 15:06:50|8561.7|8560.2|8560.7|8559.8|8562.2|8560.7|8560.5|8559.4|38
1652195220000|2022-05-10 15:07:00|8560.6|8559.7|8559.4|8558.5|8561.1|8559.8|8559.4|8558.2|46
1652195230000|2022-05-10 15:07:10|8559.5|8558.6|8559.2|8557.7|8560|8558.8|8559|8557.6|35
1652195240000|2022-05-10 15:07:20|8559.1|8557.6|8558.6|8557.1|8559.6|8558.1|8558.2|8557|43
1652195250000|2022-05-10 15:07:30|8558.5|8557|8559.2|8557.7|8559.2|8558|8558.2|8557|27
1652195260000|2022-05-10 15:07:40|8559.3|8557.8|8558.3|8557.4|8559.3|8557.9|8558.2|8557|31
1652195270000|2022-05-10 15:07:50|8558.2|8557.3|8558.3|8556.8|8558.7|8557.6|8558|8556.7|26
1652195280000|2022-05-10 15:08:00|8558.4|8556.9|8558.4|8556.9|8558.7|8557.6|8558.1|8556.7|34
1652195290000|2022-05-10 15:08:10|8558.5|8557|8557.4|8556.5|8558.6|8557.1|8557.4|8556.2|29
1652195300000|2022-05-10 15:08:20|8557.3|8556.4|8556.9|8555.4|8557.7|8556.5|8556.9|8555.4|24
1652195310000|2022-05-10 15:08:30|8556.8|8555.3|8556.3|8555.4|8557|8555.9|8556.3|8555.1|36
1652195320000|2022-05-10 15:08:40|8556.8|8555.3|8556.8|8555.3|8556.9|8555.9|8556.5|8555.2|22
1652195330000|2022-05-10 15:08:50|8556.9|8555.4|8556.8|8555.3|8556.9|8555.8|8556.3|8555.1|29
1652195340000|2022-05-10 15:09:00|8556.5|8555.6|8557.9|8557|8558.4|8557.3|8556.2|8555.3|36
1652195350000|2022-05-10 15:09:10|8557.8|8556.9|8561.5|8560|8561.5|8560.1|8557.8|8556.9|43
1652195360000|2022-05-10 15:09:20|8561.1|8560.2|8560.1|8559.2|8561.6|8560.2|8560|8559|32
1652195370000|2022-05-10 15:09:30|8560|8559.1|8559.6|8558.1|8560.2|8559.2|8559.1|8557.9|38
1652195380000|2022-05-10 15:09:40|8559.5|8558|8560.7|8559.2|8560.9|8559.4|8559.1|8557.9|35
1652195390000|2022-05-10 15:09:50|8560.6|8559.1|8559.5|8558.6|8560.7|8559.2|8559.5|8558.3|28
1652195400000|2022-05-10 15:10:00|8559.6|8558.7|8560|8559.1|8560.2|8559.1|8559.6|8558.4|21
1652195410000|2022-05-10 15:10:10|8560.3|8558.8|8561.9|8560.4|8562.2|8560.9|8559.9|8558.7|36
1652195420000|2022-05-10 15:10:20|8562|8560.5|8560.9|8559.4|8562.1|8561|8560.9|8559.4|18
1652195430000|2022-05-10 15:10:30|8561|8559.5|8561.3|8560.4|8562|8560.6|8561|8559.5|38
1652195440000|2022-05-10 15:10:40|8561.2|8560.3|8562.3|8560.8|8562.3|8560.8|8561.2|8560|26
1652195450000|2022-05-10 15:10:50|8562|8561.1|8561.5|8560|8562.9|8561.5|8561.4|8559.9|31
1652195460000|2022-05-10 15:11:00|8561.4|8559.9|8560.5|8559.6|8561.4|8560.2|8560.3|8559.1|39
1652195470000|2022-05-10 15:11:10|8560.4|8559.5|8561.1|8560.2|8561.4|8560.2|8560.4|8559.2|38
1652195480000|2022-05-10 15:11:20|8561.4|8559.9|8561|8560.1|8562|8560.5|8560.8|8559.5|49
1652195490000|2022-05-10 15:11:30|8561.3|8559.8|8560.5|8559|8561.6|8560.2|8560.3|8558.9|41
1652195500000|2022-05-10 15:11:40|8560.6|8559.1|8559.7|8558.2|8561|8559.5|8558.8|8557.4|42
1652195510000|2022-05-10 15:11:50|8559.6|8558.1|8560.2|8558.7|8560.2|8558.7|8559.3|8557.8|40
1652195520000|2022-05-10 15:12:00|8560|8559.1|8561|8560.1|8561.6|8560.2|8560|8558.6|35
1652195530000|2022-05-10 15:12:10|8561.3|8559.8|8562.2|8560.7|8562.3|8561.1|8561|8559.5|34
1652195540000|2022-05-10 15:12:20|8562.3|8560.8|8561.9|8560.4|8562.4|8560.9|8561.6|8560.3|34
1652195550000|2022-05-10 15:12:30|8561.8|8560.3|8561.5|8560|8561.8|8560.3|8560.7|8559.6|36
1652195560000|2022-05-10 15:12:40|8561.6|8560.1|8561|8559.5|8561.6|8560.3|8560.6|8559.3|35
1652195570000|2022-05-10 15:12:50|8561.1|8559.6|8561.3|8560.4|8562|8560.5|8560.7|8559.5|35
1652195580000|2022-05-10 15:13:00|8561.2|8560.3|8562.6|8561.1|8562.7|8561.4|8561.2|8560.2|34
1652195590000|2022-05-10 15:13:10|8562.7|8561.2|8562.4|8560.9|8562.8|8561.3|8562|8560.8|30
1652195600000|2022-05-10 15:13:20|8562.3|8560.8|8563|8561.5|8563.6|8562.3|8562.1|8560.6|40
1652195610000|2022-05-10 15:13:30|8563.1|8561.6|8563.3|8561.8|8563.4|8562.2|8562.9|8561.4|23
1652195620000|2022-05-10 15:13:40|8563.4|8561.9|8562.7|8561.8|8563.4|8562.4|8562.7|8561.3|20
1652195630000|2022-05-10 15:13:50|8562.6|8561.7|8563.1|8561.6|8563.4|8562.1|8562.6|8561.4|26
1652195640000|2022-05-10 15:14:00|8563.3|8561.8|8563.2|8561.7|8563.4|8562.2|8562.5|8561.4|44
1652195650000|2022-05-10 15:14:10|8563.3|8561.8|8563.7|8562.2|8563.8|8562.6|8563|8561.8|29
1652195660000|2022-05-10 15:14:20|8563.8|8562.3|8563.3|8561.8|8563.8|8562.6|8563|8561.7|35
1652195670000|2022-05-10 15:14:30|8563.4|8561.9|8563.6|8562.1|8563.8|8562.6|8563|8561.9|22
1652195680000|2022-05-10 15:14:40|8563.7|8562.2|8563|8561.5|8563.8|8562.4|8562.6|8561.5|16
1652195690000|2022-05-10 15:14:50|8562.9|8561.4|8562.9|8561.4|8563.2|8561.9|8562.1|8561|24
1652195700000|2022-05-10 15:15:00|8563|8561.5|8563.2|8561.7|8563.3|8562|8562.4|8561.2|34
1652195710000|2022-05-10 15:15:10|8563.1|8561.6|8563.2|8561.7|8563.5|8562.2|8562.7|8561.5|24
1652195720000|2022-05-10 15:15:20|8562.9|8562|8562.4|8561.5|8563.6|8562.3|8562.4|8561.2|24
1652195730000|2022-05-10 15:15:30|8562.7|8561.2|8563|8561.5|8563|8561.7|8562.4|8561.2|24
1652195740000|2022-05-10 15:15:40|8562.7|8561.8|8564|8562.5|8564.1|8562.8|8562.6|8561.7|30
1652195750000|2022-05-10 15:15:50|8564.1|8562.6|8563.9|8562.4|8564.1|8562.9|8563.5|8562.4|31
1652195760000|2022-05-10 15:16:00|8564|8562.5|8563.7|8562.2|8564|8562.5|8563.6|8562.1|20
1652195770000|2022-05-10 15:16:10|8563.9|8562.4|8564.1|8562.6|8564.3|8563.1|8563.5|8562.3|28
1652195780000|2022-05-10 15:16:20|8564|8562.5|8564.2|8563.3|8564.5|8563.4|8563.7|8562.5|26
1652195790000|2022-05-10 15:16:30|8564.1|8563.2|8564.6|8563.7|8564.9|8563.7|8564.1|8562.9|25
1652195800000|2022-05-10 15:16:40|8564.7|8563.8|8564.8|8563.9|8565.1|8564|8564.6|8563.4|20
1652195810000|2022-05-10 15:16:50|8565.1|8563.6|8564.9|8564|8565.3|8564.4|8564.6|8563.5|31
1652195820000|2022-05-10 15:17:00|8565|8564.1|8565.8|8564.9|8566.2|8565|8565|8563.9|38
1652195830000|2022-05-10 15:17:10|8565.7|8564.8|8565.6|8564.1|8566.2|8565|8565.1|8564|31
1652195840000|2022-05-10 15:17:20|8565.5|8564|8565|8563.5|8565.6|8564.2|8564.6|8563.2|30
1652195850000|2022-05-10 15:17:30|8564.9|8563.4|8564.4|8562.9|8565.1|8563.9|8564|8562.9|28
1652195860000|2022-05-10 15:17:40|8564.5|8563|8564.3|8562.8|8564.6|8563.4|8564|8562.8|16
1652195870000|2022-05-10 15:17:50|8564.2|8562.7|8564.5|8563|8564.6|8563.1|8564|8562.7|22
1652195880000|2022-05-10 15:18:00|8564.4|8562.9|8565.1|8563.6|8565.1|8563.9|8563.9|8562.7|32
1652195890000|2022-05-10 15:18:10|8565|8563.5|8565|8564.1|8565.4|8564.1|8564.9|8563.5|16
1652195900000|2022-05-10 15:18:20|8565.4|8563.9|8564.8|8563.3|8565.4|8563.9|8564.7|8563.2|13
1652195910000|2022-05-10 15:18:30|8564.9|8563.4|8564.5|8563|8565.1|8564.1|8564.3|8562.9|23
1652195920000|2022-05-10 15:18:40|8564.4|8562.9|8564.2|8562.7|8564.6|8563.1|8563.7|8562.5|21
1652195930000|2022-05-10 15:18:50|8564.1|8562.6|8564.7|8563.8|8564.7|8563.8|8563.9|8562.6|24
1652195940000|2022-05-10 15:19:00|8564.6|8563.7|8565.3|8563.8|8565.4|8564.3|8564.6|8563.4|37
1652195950000|2022-05-10 15:19:10|8565.2|8563.7|8565.2|8563.7|8565.4|8564.2|8564.8|8563.6|26
1652195960000|2022-05-10 15:19:20|8565.3|8563.8|8565.2|8563.7|8565.4|8564.1|8564.9|8563.7|19
1652195970000|2022-05-10 15:19:30|8565.3|8563.8|8564.8|8563.9|8565.6|8564.5|8564.7|8563.4|19
1652195980000|2022-05-10 15:19:40|8565|8563.5|8564.6|8563.7|8565.3|8564.1|8564.4|8563.5|37
1652195990000|2022-05-10 15:19:50|8564.7|8563.8|8565.1|8564.2|8565.2|8564.2|8564.6|8563.3|19
1652196000000|2022-05-10 15:20:00|8565|8564.1|8564|8562.5|8565|8564.1|8564|8562.5|23
1652196010000|2022-05-10 15:20:10|8563.7|8562.8|8563.4|8562.5|8564|8562.8|8563.2|8562|21
1652196020000|2022-05-10 15:20:20|8563.6|8562.1|8562.5|8561.6|8563.8|8562.6|8562.3|8561.2|28
1652196030000|2022-05-10 15:20:30|8562.6|8561.7|8561.8|8560.9|8563|8561.7|8561.7|8560.5|29
1652196040000|2022-05-10 15:20:40|8561.9|8561|8562.3|8560.8|8562.4|8561.1|8561.7|8560.4|25
1652196050000|2022-05-10 15:20:50|8562.1|8560.6|8563.1|8562.2|8563.3|8562.2|8562|8560.6|18
1652196060000|2022-05-10 15:21:00|8563|8562.1|8563.4|8561.9|8563.4|8562.2|8562.7|8561.5|14
1652196070000|2022-05-10 15:21:10|8563|8562.1|8563.8|8562.3|8563.9|8562.7|8562.9|8562|15
1652196080000|2022-05-10 15:21:20|8563.5|8562.6|8562.7|8561.8|8563.7|8562.6|8562.7|8561.8|28
1652196090000|2022-05-10 15:21:30|8562.8|8561.3|8562.6|8561.7|8562.9|8561.8|8562.6|8561.3|6
1652196100000|2022-05-10 15:21:40|8562.7|8561.8|8563.1|8561.6|8563.3|8562.1|8562.5|8561.5|29
1652196110000|2022-05-10 15:21:50|8562.8|8561.9|8562.3|8560.8|8563.2|8561.9|8561.9|8560.7|26
1652196120000|2022-05-10 15:22:00|8562.2|8560.7|8562.3|8560.8|8562.3|8561.2|8561.8|8560.6|16
1652196130000|2022-05-10 15:22:10|8562.2|8560.7|8561.5|8560.6|8562.3|8561.2|8561.5|8560.5|19
1652196140000|2022-05-10 15:22:20|8561.6|8560.7|8561.4|8560.5|8561.9|8560.8|8561.4|8560.2|34
1652196150000|2022-05-10 15:22:30|8561.6|8560.1|8562|8561.1|8562.1|8561.2|8561.5|8560.1|19
1652196160000|2022-05-10 15:22:40|8561.9|8561|8562.5|8561|8562.6|8561.5|8561.9|8561|14
1652196170000|2022-05-10 15:22:50|8562.3|8561.4|8562.3|8561.4|8562.6|8561.5|8562.2|8560.9|23
1652196180000|2022-05-10 15:23:00|8562.4|8561.5|8562.3|8560.8|8562.4|8561.5|8561.7|8560.5|28
1652196190000|2022-05-10 15:23:10|8562.2|8560.7|8561.7|8560.8|8562.5|8561.3|8561.5|8560.4|28
1652196200000|2022-05-10 15:23:20|8561.8|8560.9|8562.2|8560.7|8562.3|8561.2|8561.7|8560.5|23
1652196210000|2022-05-10 15:23:30|8562.3|8560.8|8562.8|8561.3|8562.8|8561.6|8562|8560.7|19
1652196220000|2022-05-10 15:23:40|8563|8561.5|8563.4|8561.9|8563.4|8562.1|8562.7|8561.5|21
1652196230000|2022-05-10 15:23:50|8563.5|8562|8562.7|8561.8|8563.5|8562.3|8562.6|8561.7|16
1652196240000|2022-05-10 15:24:00|8562.6|8561.7|8562.9|8562|8562.9|8562|8562.1|8561|18
1652196250000|2022-05-10 15:24:10|8562.7|8561.8|8563.6|8562.1|8563.7|8562.5|8562.7|8561.5|22
1652196260000|2022-05-10 15:24:20|8563.7|8562.2|8563.4|8562.5|8564.1|8562.9|8563.4|8562.1|24
1652196270000|2022-05-10 15:24:30|8563.3|8562.4|8564.4|8562.9|8564.4|8563.3|8563.3|8562.1|29
1652196280000|2022-05-10 15:24:40|8564.5|8563|8564.1|8563.2|8564.5|8563.2|8563.9|8562.7|22
1652196290000|2022-05-10 15:24:50|8564.2|8563.3|8564|8563.1|8564.3|8563.3|8564|8562.8|9
1652196300000|2022-05-10 15:25:00|8564.1|8563.2|8565.1|8564.2|8565.2|8564.3|8564.1|8563.2|21
1652196310000|2022-05-10 15:25:10|8565|8564.1|8565.2|8563.7|8565.2|8564.2|8564.7|8563.6|23
1652196320000|2022-05-10 15:25:20|8564.8|8563.9|8565.4|8563.9|8565.5|8564.3|8564.8|8563.6|20
1652196330000|2022-05-10 15:25:30|8565|8564.1|8565.4|8564.5|8565.6|8564.5|8565|8564|21
1652196340000|2022-05-10 15:25:40|8565.5|8564.6|8565.8|8564.9|8566.1|8565.1|8565.5|8564.5|27
1652196350000|2022-05-10 15:25:50|8566.1|8564.6|8566|8565.1|8566.1|8565.1|8565.5|8564.4|25
1652196360000|2022-05-10 15:26:00|8566.4|8564.9|8566.4|8565.5|8567.5|8566.1|8566.1|8564.9|42
1652196370000|2022-05-10 15:26:10|8566.5|8565.6|8566.4|8565.5|8566.9|8565.7|8566.2|8565.1|22
1652196380000|2022-05-10 15:26:20|8566.3|8565.4|8566.8|8565.9|8567|8565.9|8566.3|8565.1|25
1652196390000|2022-05-10 15:26:30|8566.9|8566|8567.1|8566.2|8567.5|8566.2|8566.9|8565.7|23
1652196400000|2022-05-10 15:26:40|8566.9|8566|8567|8565.5|8567.2|8566|8566.6|8565.4|25
1652196410000|2022-05-10 15:26:50|8567.1|8565.6|8566.1|8564.6|8567.1|8565.6|8565.5|8564.2|34
1652196420000|2022-05-10 15:27:00|8566.2|8564.7|8566.6|8565.1|8566.7|8565.2|8565.8|8564.5|25
1652196430000|2022-05-10 15:27:10|8566.7|8565.2|8566.7|8565.2|8567|8565.6|8566.1|8564.9|30
1652196440000|2022-05-10 15:27:20|8566.6|8565.1|8566.7|8565.2|8566.8|8565.7|8566.2|8565.1|28
1652196450000|2022-05-10 15:27:30|8566.6|8565.1|8567.7|8566.2|8567.8|8566.3|8566.4|8565|26
1652196460000|2022-05-10 15:27:40|8567.8|8566.3|8568.2|8566.7|8568.3|8566.8|8567.1|8565.8|20
1652196470000|2022-05-10 15:27:50|8568.5|8567|8568.6|8567.1|8568.7|8567.5|8568.1|8566.8|31
1652196480000|2022-05-10 15:28:00|8568.7|8567.2|8567.8|8566.3|8569|8567.6|8567.5|8566|39
1652196490000|2022-05-10 15:28:10|8567.7|8566.2|8568.1|8566.6|8568.3|8567.2|8567.4|8566.1|33
1652196500000|2022-05-10 15:28:20|8568.2|8566.7|8567.6|8566.1|8568.3|8566.8|8566.9|8565.7|34
1652196510000|2022-05-10 15:28:30|8567.5|8566|8567.7|8566.2|8567.7|8566.2|8567.3|8565.8|34
1652196520000|2022-05-10 15:28:40|8567.6|8566.1|8567.3|8565.8|8567.8|8566.5|8567.1|8565.7|34
1652196530000|2022-05-10 15:28:50|8567.4|8565.9|8566.6|8565.1|8567.4|8566.2|8566.2|8565|28
1652196540000|2022-05-10 15:29:00|8566.8|8565.3|8566.5|8565|8566.8|8565.4|8565.9|8564.4|26
1652196550000|2022-05-10 15:29:10|8566.4|8564.9|8565.9|8564.4|8566.5|8565.3|8565.5|8564.3|30
1652196560000|2022-05-10 15:29:20|8566|8564.5|8565.8|8564.3|8566.4|8565.2|8565.3|8564.1|33
1652196570000|2022-05-10 15:29:30|8565.7|8564.2|8565.6|8564.1|8566.2|8564.9|8565.6|8564.1|28
1652196580000|2022-05-10 15:29:40|8565.8|8564.3|8565.7|8564.2|8565.9|8564.6|8564.9|8563.7|25
1652196590000|2022-05-10 15:29:50|8565.8|8564.3|8565.6|8564.1|8565.8|8564.6|8565.3|8564.1|24
1652196600000|2022-05-10 15:30:00|8565.5|8564|8564.4|8562.9|8565.8|8564.5|8564.4|8562.9|30
1652196610000|2022-05-10 15:30:10|8564.5|8563|8564.2|8562.7|8564.7|8563.5|8564.1|8562.6|22
1652196620000|2022-05-10 15:30:20|8564.4|8562.9|8564.3|8562.8|8564.8|8563.6|8563.9|8562.7|24
1652196630000|2022-05-10 15:30:30|8564.2|8562.7|8563.2|8562.3|8564.3|8563|8562.9|8562|33
1652196640000|2022-05-10 15:30:40|8563.3|8562.4|8563.5|8562.6|8563.9|8562.7|8563.2|8562|31
1652196650000|2022-05-10 15:30:50|8563.6|8562.7|8563.5|8562|8564|8563|8563.3|8562|29
1652196660000|2022-05-10 15:31:00|8563.6|8562.1|8563.7|8562.8|8564|8562.9|8563.2|8561.9|25
1652196670000|2022-05-10 15:31:10|8563.9|8563|8564.7|8563.2|8565.1|8564|8563.9|8562.7|27
1652196680000|2022-05-10 15:31:20|8564.8|8563.3|8564.3|8563.4|8565.2|8563.9|8564.2|8563|26
1652196690000|2022-05-10 15:31:30|8564.2|8563.3|8565.2|8563.7|8565.2|8564|8564.2|8563.2|30
1652196700000|2022-05-10 15:31:40|8565.3|8563.8|8565.2|8564.3|8565.5|8564.3|8564.9|8563.8|18
1652196710000|2022-05-10 15:31:50|8565.5|8564|8565.4|8563.9|8565.7|8564.2|8565.4|8563.9|14
1652196720000|2022-05-10 15:32:00|8565.5|8564|8564.5|8563|8565.5|8564|8564.5|8563|17
1652196730000|2022-05-10 15:32:10|8564.3|8562.8|8564|8562.5|8564.3|8562.8|8563.4|8562.2|23
1652196740000|2022-05-10 15:32:20|8563.9|8562.4|8564.2|8562.7|8564.3|8563.1|8563.6|8562.2|18
1652196750000|2022-05-10 15:32:30|8564.4|8562.9|8564.3|8562.8|8564.6|8563.5|8564|8562.7|19
1652196760000|2022-05-10 15:32:40|8564.1|8563.2|8564.5|8563.6|8564.8|8563.6|8564.1|8562.9|27
1652196770000|2022-05-10 15:32:50|8564.6|8563.7|8565.3|8563.8|8566.1|8564.6|8564.4|8563.2|31
1652196780000|2022-05-10 15:33:00|8565.4|8563.9|8566.4|8564.9|8566.4|8564.9|8565.1|8563.8|29
1652196790000|2022-05-10 15:33:10|8566.3|8564.8|8566.3|8565.4|8566.7|8565.4|8566.1|8564.7|36
1652196800000|2022-05-10 15:33:20|8566.5|8565|8566.4|8564.9|8566.6|8565.6|8566.1|8564.8|36
1652196810000|2022-05-10 15:33:30|8566.6|8565.1|8566.2|8565.3|8566.6|8565.3|8566.1|8564.8|22
1652196820000|2022-05-10 15:33:40|8566.5|8565|8566.9|8565.4|8566.9|8565.4|8566.1|8564.9|26
1652196830000|2022-05-10 15:33:50|8566.8|8565.3|8565.2|8564.3|8566.9|8565.6|8565|8563.6|30
1652196840000|2022-05-10 15:34:00|8565.7|8564.2|8565.2|8563.7|8565.8|8564.6|8564.7|8563.2|32
1652196850000|2022-05-10 15:34:10|8565.3|8563.8|8565.1|8563.6|8565.3|8564.2|8564.8|8563.5|26
1652196860000|2022-05-10 15:34:20|8565|8563.5|8564.8|8563.3|8565.2|8563.7|8564.1|8562.9|29
1652196870000|2022-05-10 15:34:30|8564.7|8563.2|8564.8|8563.3|8565.3|8564|8564.6|8563.2|22
1652196880000|2022-05-10 15:34:40|8564.6|8563.1|8564.7|8563.2|8564.8|8563.6|8564.3|8562.8|23
1652196890000|2022-05-10 15:34:50|8564.6|8563.1|8564.3|8562.8|8564.6|8563.1|8564.2|8562.7|9
1652196900000|2022-05-10 15:35:00|8564.4|8562.9|8564.8|8563.3|8564.8|8563.3|8564.2|8562.7|17
1652196910000|2022-05-10 15:35:10|8564.7|8563.2|8564.9|8563.4|8565.3|8564|8564.6|8563.2|30
1652196920000|2022-05-10 15:35:20|8564.8|8563.3|8564.2|8562.7|8565.1|8563.8|8564.2|8562.7|28
1652196930000|2022-05-10 15:35:30|8564|8563.1|8564.3|8562.8|8565|8563.5|8563.9|8562.7|24
1652196940000|2022-05-10 15:35:40|8564.4|8562.9|8564.6|8563.1|8564.8|8563.3|8564.2|8562.8|29
1652196950000|2022-05-10 15:35:50|8564.7|8563.2|8564.6|8563.1|8564.8|8563.7|8564.2|8563|26
1652196960000|2022-05-10 15:36:00|8564.3|8563.4|8563.5|8562|8565.3|8564.1|8563.5|8562|32
1652196970000|2022-05-10 15:36:10|8563|8562.1|8563.2|8561.7|8563.6|8562.4|8562.8|8561.4|32
1652196980000|2022-05-10 15:36:20|8563.1|8561.6|8562.7|8561.2|8563.4|8562.2|8562.3|8561.1|35
1652196990000|2022-05-10 15:36:30|8562.6|8561.1|8561.8|8560.9|8562.6|8561.2|8561.7|8560.5|33
1652197000000|2022-05-10 15:36:40|8561.9|8561|8562.3|8561.4|8562.4|8561.5|8561.6|8560.5|26
1652197010000|2022-05-10 15:36:50|8562.4|8561.5|8562.4|8561.5|8562.8|8561.6|8561.5|8560.3|27
1652197020000|2022-05-10 15:37:00|8562.6|8561.7|8562.4|8560.9|8563.2|8562.1|8562.1|8560.9|33
1652197030000|2022-05-10 15:37:10|8562.3|8560.8|8562.3|8560.8|8562.6|8561.4|8561.9|8560.7|26
1652197040000|2022-05-10 15:37:20|8562.1|8560.6|8562.3|8561.4|8562.7|8561.4|8561.8|8560.6|27
1652197050000|2022-05-10 15:37:30|8562.4|8561.5|8561.3|8560.4|8562.8|8561.6|8561|8560.1|30
1652197060000|2022-05-10 15:37:40|8561.2|8560.3|8560.9|8560|8561.3|8560.3|8560.6|8559.4|32
1652197070000|2022-05-10 15:37:50|8560.8|8559.9|8560.9|8560|8561.2|8560.1|8560.7|8559.6|32
1652197080000|2022-05-10 15:38:00|8560.8|8559.9|8561.3|8560.4|8561.7|8560.8|8560.7|8559.8|22
1652197090000|2022-05-10 15:38:10|8561.2|8560.3|8561.5|8560.6|8561.7|8560.6|8561.2|8559.9|15
1652197100000|2022-05-10 15:38:20|8561.4|8560.5|8560.8|8559.9|8561.4|8560.5|8560.8|8559.6|11
1652197110000|2022-05-10 15:38:30|8560.7|8559.8|8559.8|8558.9|8561.1|8559.9|8559.7|8558.8|15
1652197120000|2022-05-10 15:38:40|8559.7|8558.8|8559.3|8557.8|8560.1|8558.9|8558.9|8557.7|32
1652197130000|2022-05-10 15:38:50|8559.2|8557.7|8558.7|8557.2|8559.2|8558|8558.2|8557.1|24
1652197140000|2022-05-10 15:39:00|8558.8|8557.3|8557|8556.1|8558.8|8557.4|8557|8556.1|33
1652197150000|2022-05-10 15:39:10|8557.1|8556.2|8555.8|8554.9|8557.4|8556.5|8555.7|8554.8|39
1652197160000|2022-05-10 15:39:20|8555.7|8554.8|8555|8553.5|8555.9|8555|8554.3|8553.2|44
1652197170000|2022-05-10 15:39:30|8554.8|8553.9|8553.7|8552.8|8555.5|8554.5|8553.6|8552.6|39
1652197180000|2022-05-10 15:39:40|8553.6|8552.7|8553.9|8553|8554.1|8553.2|8553.6|8552.5|23
1652197190000|2022-05-10 15:39:50|8554|8553.1|8554.4|8553.5|8555.2|8554|8553.9|8552.7|17
1652197200000|2022-05-10 15:40:00|8554.7|8553.2|8556.1|8555.2|8556.7|8555.4|8554.5|8553.2|36
1652197210000|2022-05-10 15:40:10|8556.4|8554.9|8556|8554.5|8556.7|8555.6|8555.8|8554.5|23
1652197220000|2022-05-10 15:40:20|8556.1|8554.6|8554.7|8553.8|8556.1|8554.9|8554.7|8553.6|23
1652197230000|2022-05-10 15:40:30|8555|8553.5|8554.4|8553.5|8555|8553.8|8554.3|8553.1|26
1652197240000|2022-05-10 15:40:40|8554.3|8553.4|8554.2|8552.7|8554.8|8553.6|8553.8|8552.6|21
1652197250000|2022-05-10 15:40:50|8554.3|8552.8|8553.9|8552.4|8554.8|8553.6|8553.7|8552.4|30
1652197260000|2022-05-10 15:41:00|8553.6|8552.7|8554.4|8553.5|8554.8|8553.7|8553.6|8552.7|32
1652197270000|2022-05-10 15:41:10|8554.7|8553.2|8553.8|8552.9|8554.8|8553.5|8553.8|8552.8|36
1652197280000|2022-05-10 15:41:20|8554.1|8552.6|8553.4|8552.5|8554.2|8552.9|8553|8552.1|36
1652197290000|2022-05-10 15:41:30|8553.7|8552.2|8553|8552.1|8553.8|8552.6|8552.9|8551.8|26
1652197300000|2022-05-10 15:41:40|8553.5|8552.6|8555.2|8553.7|8555.2|8554|8553.5|8552.6|29
1652197310000|2022-05-10 15:41:50|8555.3|8553.8|8555|8553.5|8555.6|8554.4|8554.4|8553.1|42
1652197320000|2022-05-10 15:42:00|8554.9|8553.4|8555.1|8553.6|8555.2|8554.1|8554.3|8553.1|26
1652197330000|2022-05-10 15:42:10|8555.2|8553.7|8554.8|8553.9|8555.2|8554|8554.4|8553.3|32
1652197340000|2022-05-10 15:42:20|8555.1|8553.6|8555.3|8554.4|8555.4|8554.4|8554.8|8553.6|25
1652197350000|2022-05-10 15:42:30|8555.7|8554.2|8555.5|8554|8555.7|8554.5|8555.1|8553.9|37
1652197360000|2022-05-10 15:42:40|8555.2|8554.3|8555.3|8554.4|8555.6|8554.4|8555.1|8553.9|24
1652197370000|2022-05-10 15:42:50|8555.2|8554.3|8554.8|8553.9|8555.4|8554.3|8554.7|8553.6|22
1652197380000|2022-05-10 15:43:00|8554.7|8553.8|8555.3|8554.4|8555.7|8554.4|8554.6|8553.3|30
1652197390000|2022-05-10 15:43:10|8555.6|8554.1|8555.6|8554.1|8555.7|8554.6|8555.2|8553.9|18
1652197400000|2022-05-10 15:43:20|8555.7|8554.2|8556|8554.5|8556.1|8554.8|8555.7|8554.2|24
1652197410000|2022-05-10 15:43:30|8555.9|8554.4|8554.9|8554|8556|8554.8|8554.8|8553.9|24
1652197420000|2022-05-10 15:43:40|8554.8|8553.9|8555|8553.5|8555.2|8554.1|8554.7|8553.5|25
1652197430000|2022-05-10 15:43:50|8555.1|8553.6|8554.7|8553.8|8555.2|8554.1|8554.7|8553.6|18
1652197440000|2022-05-10 15:44:00|8554.8|8553.9|8555.3|8554.4|8555.8|8554.6|8554.8|8553.5|31
1652197450000|2022-05-10 15:44:10|8555.4|8554.5|8554.9|8554|8555.8|8554.5|8554.9|8553.6|37
1652197460000|2022-05-10 15:44:20|8555|8554.1|8554.7|8553.2|8556.1|8554.9|8554.6|8553.2|32
1652197470000|2022-05-10 15:44:30|8554.4|8553.5|8554.5|8553|8554.7|8553.5|8554.2|8553|16
1652197480000|2022-05-10 15:44:40|8554.4|8552.9|8554.6|8553.7|8555|8553.9|8554|8552.9|22
1652197490000|2022-05-10 15:44:50|8554.7|8553.8|8554.9|8554|8555.1|8554|8554.6|8553.4|15
1652197500000|2022-05-10 15:45:00|8554.8|8553.9|8553.7|8552.8|8555.1|8553.9|8553.7|8552.4|27
1652197510000|2022-05-10 15:45:10|8554|8552.5|8554.4|8552.9|8554.5|8553.3|8553.7|8552.5|20
1652197520000|2022-05-10 15:45:20|8554.5|8553|8554.3|8553.4|8554.7|8553.6|8554.1|8552.9|19
1652197530000|2022-05-10 15:45:30|8554.2|8553.3|8554.3|8553.4|8554.7|8553.6|8554.2|8552.9|19
1652197540000|2022-05-10 15:45:40|8554.4|8553.5|8553.2|8551.7|8554.6|8553.5|8553.2|8551.7|27
1652197550000|2022-05-10 15:45:50|8552.8|8551.9|8552.3|8550.8|8552.9|8552|8552.1|8550.7|35
1652197560000|2022-05-10 15:46:00|8552.5|8551|8552.3|8551.4|8552.7|8551.7|8552.2|8551|16
1652197570000|2022-05-10 15:46:10|8552.2|8551.3|8554.1|8552.6|8554.6|8553.3|8552.2|8551.3|30
1652197580000|2022-05-10 15:46:20|8553.8|8552.9|8555.2|8553.7|8555.2|8554|8553.7|8552.8|44
1652197590000|2022-05-10 15:46:30|8555.1|8553.6|8554.1|8553.2|8555.3|8554|8554|8552.8|41
1652197600000|2022-05-10 15:46:40|8554.2|8553.3|8553.8|8552.9|8554.8|8553.6|8553.5|8552.6|34
1652197610000|2022-05-10 15:46:50|8554.1|8552.6|8553.6|8552.7|8554.4|8553.2|8553.6|8552.6|22
1652197620000|2022-05-10 15:47:00|8553.7|8552.8|8553.7|8552.8|8554.1|8552.9|8553.5|8552.3|20
1652197630000|2022-05-10 15:47:10|8553.6|8552.7|8554|8552.5|8554|8553.1|8553|8552|21
1652197640000|2022-05-10 15:47:20|8553.9|8552.4|8554.8|8553.3|8555|8553.7|8553.2|8552.3|47
1652197650000|2022-05-10 15:47:30|8554.9|8553.4|8555|8553.5|8555.1|8554.1|8554.5|8553.1|37
1652197660000|2022-05-10 15:47:40|8554.9|8553.4|8554.9|8553.4|8555.6|8554.3|8554.6|8553.4|43
1652197670000|2022-05-10 15:47:50|8555|8553.5|8555|8553.5|8555.1|8553.9|8554.4|8553.1|26
1652197680000|2022-05-10 15:48:00|8555.1|8553.6|8555.5|8554.6|8556.2|8555.1|8554.8|8553.5|36
1652197690000|2022-05-10 15:48:10|8555.8|8554.3|8554.9|8554|8555.8|8554.6|8554.5|8553.3|42
1652197700000|2022-05-10 15:48:20|8555.1|8553.6|8555.2|8553.7|8555.3|8554|8554.9|8553.6|22
1652197710000|2022-05-10 15:48:30|8555.3|8553.8|8555.7|8554.8|8556.4|8555.2|8554.9|8553.7|49
1652197720000|2022-05-10 15:48:40|8555.6|8554.7|8555.7|8554.2|8555.9|8554.7|8555.4|8554.1|16
1652197730000|2022-05-10 15:48:50|8555.4|8554.5|8556.8|8555.3|8556.8|8555.4|8555.3|8554.1|46
1652197740000|2022-05-10 15:49:00|8556.6|8555.7|8556.2|8555.3|8557|8556.1|8556|8554.9|35
1652197750000|2022-05-10 15:49:10|8556.3|8555.4|8555.6|8554.7|8556.7|8555.4|8555.6|8554.6|26
1652197760000|2022-05-10 15:49:20|8555.5|8554.6|8556.6|8555.7|8556.7|8555.7|8555.5|8554.3|29
1652197770000|2022-05-10 15:49:30|8556.5|8555.6|8556.1|8555.2|8556.9|8555.7|8556.1|8555.1|30
1652197780000|2022-05-10 15:49:40|8556.4|8554.9|8556.7|8555.2|8556.8|8555.6|8556.2|8554.9|36
1652197790000|2022-05-10 15:49:50|8556.6|8555.1|8556.6|8555.1|8556.8|8555.7|8555.8|8554.6|32
1652197800000|2022-05-10 15:50:00|8556.7|8555.2|8556.4|8554.9|8556.9|8555.5|8556.1|8554.9|33
1652197810000|2022-05-10 15:50:10|8556.5|8555|8556.8|8555.3|8556.9|8555.4|8556.3|8554.8|27
1652197820000|2022-05-10 15:50:20|8556.4|8555.5|8555.6|8554.1|8556.8|8555.7|8555.4|8554|37
1652197830000|2022-05-10 15:50:30|8555.7|8554.2|8556.2|8554.7|8556.2|8554.8|8555.2|8554.1|29
1652197840000|2022-05-10 15:50:40|8555.8|8554.9|8556.2|8554.7|8556.3|8555|8555.8|8554.5|21
1652197850000|2022-05-10 15:50:50|8556.1|8554.6|8556.4|8554.9|8556.5|8555.3|8555.8|8554.5|24
1652197860000|2022-05-10 15:51:00|8556|8555.1|8556.2|8555.3|8556.7|8555.5|8555.8|8554.7|21
1652197870000|2022-05-10 15:51:10|8556.5|8555|8556.1|8554.6|8556.5|8555|8555.9|8554.6|17
1652197880000|2022-05-10 15:51:20|8556.2|8554.7|8556.1|8554.6|8556.3|8555.1|8555.7|8554.5|20
1652197890000|2022-05-10 15:51:30|8555.8|8554.9|8556.7|8555.2|8556.8|8555.6|8555.8|8554.9|20
1652197900000|2022-05-10 15:51:40|8556.8|8555.3|8556.4|8555.5|8556.9|8555.6|8556.1|8554.9|25
1652197910000|2022-05-10 15:51:50|8556.5|8555.6|8556.6|8555.1|8556.8|8555.6|8556.4|8555.1|18
1652197920000|2022-05-10 15:52:00|8556.7|8555.2|8556.4|8555.5|8557|8555.9|8556|8555|34
1652197930000|2022-05-10 15:52:10|8556.6|8555.1|8555.5|8554.6|8556.7|8555.3|8555.4|8554.1|35
1652197940000|2022-05-10 15:52:20|8555.4|8554.5|8555.8|8554.3|8555.8|8554.7|8555.2|8554|30
1652197950000|2022-05-10 15:52:30|8555.3|8554.4|8555.7|8554.8|8555.9|8555|8555.3|8554.4|30
1652197960000|2022-05-10 15:52:40|8555.6|8554.7|8555.4|8554.5|8556.4|8555.2|8555.3|8554.4|30
1652197970000|2022-05-10 15:52:50|8555.2|8554.3|8555.1|8554.2|8555.6|8554.5|8555.1|8553.9|22
1652197980000|2022-05-10 15:53:00|8554.9|8554|8553.5|8552|8554.9|8554|8553.2|8552|34
1652197990000|2022-05-10 15:53:10|8553.1|8552.2|8553.1|8551.6|8553.5|8552.3|8552.6|8551.5|35
1652198000000|2022-05-10 15:53:20|8553|8551.5|8552.2|8551.3|8553.3|8552|8552.2|8551.1|30
1652198010000|2022-05-10 15:53:30|8552.5|8551|8552.4|8550.9|8552.7|8551.5|8552|8550.9|29
1652198020000|2022-05-10 15:53:40|8552.1|8550.6|8551.8|8550.3|8552.1|8550.9|8551.5|8550.3|27
1652198030000|2022-05-10 15:53:50|8551.4|8550.5|8551.6|8550.7|8552|8550.8|8551.3|8550.4|25
1652198040000|2022-05-10 15:54:00|8551.7|8550.8|8551.7|8550.2|8552|8550.8|8551.4|8550|24
1652198050000|2022-05-10 15:54:10|8551.8|8550.3|8550.8|8549.9|8551.9|8550.7|8550.8|8549.6|29
1652198060000|2022-05-10 15:54:20|8550.7|8549.8|8551|8549.5|8551.1|8550|8550.7|8549.4|19
1652198070000|2022-05-10 15:54:30|8550.8|8549.3|8550.8|8549.3|8551.1|8549.9|8550.4|8549.3|26
1652198080000|2022-05-10 15:54:40|8550.7|8549.2|8550.4|8548.9|8550.8|8549.7|8550.1|8548.9|21
1652198090000|2022-05-10 15:54:50|8550.5|8549|8550.8|8549.3|8550.8|8549.4|8550.1|8548.9|22
1652198100000|2022-05-10 15:55:00|8550.5|8549.6|8550.8|8549.9|8550.9|8550|8550.2|8549.1|28
1652198110000|2022-05-10 15:55:10|8551.2|8549.7|8550.9|8550|8551.2|8550.1|8550.6|8549.4|20
1652198120000|2022-05-10 15:55:20|8550.8|8549.9|8550.7|8549.8|8551.2|8550.1|8550.6|8549.4|28
1652198130000|2022-05-10 15:55:30|8550.6|8549.7|8550.9|8550|8550.9|8550|8550.4|8549.3|25
1652198140000|2022-05-10 15:55:40|8551|8550.1|8550.6|8549.7|8551.1|8550.1|8550.4|8549.3|28
1652198150000|2022-05-10 15:55:50|8550.9|8550|8552|8550.5|8552.1|8550.7|8550.9|8550|24
1652198160000|2022-05-10 15:56:00|8552.1|8550.6|8552.9|8551.4|8552.9|8551.5|8551.7|8550.5|33
1652198170000|2022-05-10 15:56:10|8552.8|8551.3|8553.4|8551.9|8553.5|8552.2|8552.6|8551.1|18
1652198180000|2022-05-10 15:56:20|8553.6|8552.1|8552.6|8551.7|8553.8|8552.3|8552.3|8551.3|24
1652198190000|2022-05-10 15:56:30|8552.5|8551.6|8553.1|8551.6|8553.1|8551.8|8552.4|8551.1|24
1652198200000|2022-05-10 15:56:40|8553.2|8551.7|8553.9|8552.4|8553.9|8552.4|8553|8551.5|33
1652198210000|2022-05-10 15:56:50|8553.8|8552.3|8554.1|8552.6|8554.4|8553.2|8553.5|8552.3|27
1652198220000|2022-05-10 15:57:00|8554.2|8552.7|8553.6|8552.1|8554.4|8553.1|8553.3|8551.9|29
1652198230000|2022-05-10 15:57:10|8553.7|8552.2|8553|8552.1|8553.9|8552.6|8553|8552|30
1652198240000|2022-05-10 15:57:20|8552.9|8552|8553|8552.1|8553.2|8552.2|8552.7|8551.4|37
1652198250000|2022-05-10 15:57:30|8553.2|8551.7|8552.8|8551.9|8553.6|8552.1|8552.8|8551.6|23
1652198260000|2022-05-10 15:57:40|8552.9|8552|8553.3|8551.8|8553.3|8552|8552.6|8551.3|23
1652198270000|2022-05-10 15:57:50|8553.1|8551.6|8552.9|8552|8553.1|8552|8552.8|8551.6|8
1652198280000|2022-05-10 15:58:00|8553.1|8552.2|8552.4|8550.9|8553.1|8552.2|8552|8550.7|34
1652198290000|2022-05-10 15:58:10|8552.6|8551.1|8551.6|8550.7|8552.7|8551.6|8551.6|8550.5|29
1652198300000|2022-05-10 15:58:20|8551.9|8550.4|8550.8|8549.9|8552|8550.8|8550.8|8549.7|19
1652198310000|2022-05-10 15:58:30|8550.9|8550|8550.8|8549.3|8551.2|8550|8550.4|8549.1|28
1652198320000|2022-05-10 15:58:40|8550.7|8549.2|8551.8|8550.3|8551.8|8550.7|8550.7|8549.2|18
1652198330000|2022-05-10 15:58:50|8551.9|8550.4|8551.7|8550.2|8552|8550.9|8551.4|8550.1|25
1652198340000|2022-05-10 15:59:00|8551.5|8550.8|8552.3|8551.4|8552.7|8551.6|8551.2|8550.1|33
1652198350000|2022-05-10 15:59:10|8552.4|8551.5|8553|8551.5|8553.5|8552.6|8552.1|8550.9|31
1652198360000|2022-05-10 15:59:20|8553.1|8551.6|8553.2|8552.3|8553.7|8552.5|8552.8|8551.6|34
1652198370000|2022-05-10 15:59:30|8553.3|8552.4|8553.3|8551.8|8553.5|8552.5|8553|8551.7|30
1652198380000|2022-05-10 15:59:40|8553.2|8551.7|8553.2|8552.3|8553.4|8552.3|8553|8551.7|22
1652198390000|2022-05-10 15:59:50|8553.1|8552.2|8553.5|8552|8553.6|8552.3|8552.9|8551.6|36
1652198400000|2022-05-10 16:00:00|8553.1|8552.2|8553.7|8552.2|8554.2|8552.9|8553.1|8551.9|32
1652198410000|2022-05-10 16:00:10|8553.6|8552.1|8554|8552.5|8554.4|8553.2|8553.3|8552.1|34
1652198420000|2022-05-10 16:00:20|8553.5|8552.6|8554.1|8552.6|8554.1|8552.9|8553.4|8552.1|25
1652198430000|2022-05-10 16:00:30|8554.2|8552.7|8553.8|8552.3|8554.2|8553.2|8553.4|8552.2|21
1652198440000|2022-05-10 16:00:40|8553.6|8552.1|8552.1|8551.2|8553.8|8552.7|8552|8550.6|34
1652198450000|2022-05-10 16:00:50|8552.2|8551.3|8553|8552.1|8553.3|8552.2|8552|8550.8|37
1652198460000|2022-05-10 16:01:00|8553.3|8551.8|8558.1|8556.6|8560.8|8559.3|8553.3|8551.8|62
1652198470000|2022-05-10 16:01:10|8558.2|8556.7|8559.1|8557.6|8560.9|8559.4|8556.8|8555.3|48
1652198480000|2022-05-10 16:01:20|8559|8557.5|8561.5|8560|8561.7|8560.2|8556.3|8554.8|69
1652198490000|2022-05-10 16:01:30|8561.4|8559.9|8563.5|8562|8564.6|8562.4|8561.1|8559.6|46
1652198500000|2022-05-10 16:01:40|8563.1|8562.2|8560.2|8558.7|8563.3|8562.2|8559.9|8558.5|37
1652198510000|2022-05-10 16:01:50|8560.1|8558.6|8558.7|8557.2|8560.1|8558.6|8557.7|8556.5|51
1652198520000|2022-05-10 16:02:00|8558.6|8557.1|8556.7|8555.8|8558.6|8557.3|8556.3|8555.1|55
1652198530000|2022-05-10 16:02:10|8557|8555.5|8557|8556.1|8558.3|8557|8556.9|8555.5|42
1652198540000|2022-05-10 16:02:20|8557.4|8555.9|8558.8|8557.9|8559.1|8557.9|8557.2|8555.8|41
1652198550000|2022-05-10 16:02:30|8559.3|8557.8|8563.7|8562.2|8566.5|8563.9|8559.3|8557.8|55
1652198560000|2022-05-10 16:02:40|8564.1|8562.6|8565.8|8564.3|8566|8564.5|8563.8|8562.3|58
1652198570000|2022-05-10 16:02:50|8565.6|8564.1|8563.5|8562|8565.6|8564.1|8563.5|8562|41
1652198580000|2022-05-10 16:03:00|8563.3|8561.8|8564|8562.5|8564|8562.5|8562.5|8561.1|48
1652198590000|2022-05-10 16:03:10|8564.2|8562.7|8562.5|8561|8564.2|8562.7|8562.5|8561|39
1652198600000|2022-05-10 16:03:20|8562.4|8560.9|8561.6|8560.1|8562.8|8561.3|8561.3|8559.8|37
1652198610000|2022-05-10 16:03:30|8562|8560.5|8563|8561.5|8563.2|8561.7|8561.8|8560.3|40
1652198620000|2022-05-10 16:03:40|8563.1|8561.6|8562|8560.5|8564|8562.5|8561.5|8560.3|39
1652198630000|2022-05-10 16:03:50|8561.8|8560.3|8563.4|8561.9|8563.4|8562.1|8561.4|8560.2|38
1652198640000|2022-05-10 16:04:00|8563.3|8561.8|8563.7|8562.2|8564.2|8562.7|8562.4|8560.9|41
1652198650000|2022-05-10 16:04:10|8563.8|8562.3|8562.9|8561.4|8563.8|8562.3|8562.5|8561|29
1652198660000|2022-05-10 16:04:20|8563|8561.5|8561.3|8559.8|8563|8561.5|8560.4|8558.9|50
1652198670000|2022-05-10 16:04:30|8561.4|8559.9|8561.2|8560.3|8561.8|8560.6|8560.9|8559.6|35
1652198680000|2022-05-10 16:04:40|8561.5|8560|8561.1|8559.6|8561.5|8560|8560.5|8559.2|33
1652198690000|2022-05-10 16:04:50|8561.3|8559.8|8560.9|8559.4|8561.3|8559.8|8560.4|8559.2|33
1652198700000|2022-05-10 16:05:00|8560.7|8559.2|8560.6|8559.7|8561|8559.9|8560.3|8558.9|20
1652198710000|2022-05-10 16:05:10|8560.5|8559.6|8561|8559.5|8561.1|8559.8|8560|8559.1|26
1652198720000|2022-05-10 16:05:20|8560.9|8559.4|8560.9|8559.4|8561.2|8560|8560.5|8559.2|39
1652198730000|2022-05-10 16:05:30|8561|8559.5|8559.2|8557.7|8561|8559.5|8558.9|8557.6|30
1652198740000|2022-05-10 16:05:40|8559.3|8557.8|8559.7|8558.2|8559.9|8558.8|8559.2|8557.7|29
1652198750000|2022-05-10 16:05:50|8559.8|8558.3|8560.4|8558.9|8560.8|8559.4|8559.6|8558.2|35
1652198760000|2022-05-10 16:06:00|8560.3|8558.8|8559.9|8559|8560.9|8559.6|8559.9|8558.6|35
1652198770000|2022-05-10 16:06:10|8560|8559.1|8559.9|8558.4|8560.3|8559.1|8559.5|8558.3|21
1652198780000|2022-05-10 16:06:20|8559.8|8558.3|8557.7|8556.2|8559.8|8558.3|8557.4|8555.9|48
1652198790000|2022-05-10 16:06:30|8557.8|8556.3|8558|8557.1|8558.2|8557.1|8557.4|8556.3|30
1652198800000|2022-05-10 16:06:40|8557.9|8557|8558.1|8556.6|8558.1|8557|8557.5|8556.2|22
1652198810000|2022-05-10 16:06:50|8558.2|8556.7|8558.4|8556.9|8558.6|8557.3|8557.4|8556.2|36
1652198820000|2022-05-10 16:07:00|8558.3|8556.8|8560.4|8558.9|8561.2|8559.8|8558.3|8556.8|46
1652198830000|2022-05-10 16:07:10|8560.3|8558.8|8560.5|8559|8560.9|8559.7|8560|8558.6|23
1652198840000|2022-05-10 16:07:20|8560.6|8559.1|8559.9|8559|8560.6|8559.1|8559.5|8558.3|24
1652198850000|2022-05-10 16:07:30|8559.8|8558.9|8560.1|8559.2|8560.4|8559.2|8559.2|8558.1|34
1652198860000|2022-05-10 16:07:40|8560.5|8559|8560.9|8559.4|8561|8559.6|8560.3|8559|24
1652198870000|2022-05-10 16:07:50|8561|8559.5|8560.5|8559|8561.1|8559.9|8560.2|8559|15
1652198880000|2022-05-10 16:08:00|8560.8|8559.3|8560.8|8559.3|8562|8560.5|8560.2|8558.9|35
1652198890000|2022-05-10 16:08:10|8560.9|8559.4|8560.4|8558.9|8561.1|8559.8|8560.2|8558.9|23
1652198900000|2022-05-10 16:08:20|8560.3|8558.8|8559.4|8557.9|8560.4|8558.9|8559.3|8557.8|19
1652198910000|2022-05-10 16:08:30|8559.3|8557.8|8559.8|8558.3|8559.8|8558.6|8559|8557.7|22
1652198920000|2022-05-10 16:08:40|8559.7|8558.2|8559.5|8558|8559.8|8558.6|8559.2|8558|16
1652198930000|2022-05-10 16:08:50|8559.6|8558.1|8560.6|8559.1|8561|8559.8|8559.1|8558|29
1652198940000|2022-05-10 16:09:00|8560.7|8559.2|8560.9|8559.4|8561.1|8559.8|8560.7|8559.2|26
1652198950000|2022-05-10 16:09:10|8560.6|8559.7|8561.1|8559.6|8561.1|8560|8560.5|8559|24
1652198960000|2022-05-10 16:09:20|8560.8|8559.9|8561.3|8560.4|8561.6|8560.5|8560.8|8559.5|27
1652198970000|2022-05-10 16:09:30|8561.2|8560.3|8561.1|8559.6|8562|8560.7|8560.8|8559.6|41
1652198980000|2022-05-10 16:09:40|8561|8560.1|8561|8560.1|8561.4|8560.3|8560.9|8559.6|24
1652198990000|2022-05-10 16:09:50|8561.2|8559.7|8561.1|8560.2|8562.3|8560.8|8560.8|8559.6|33
1652199000000|2022-05-10 16:10:00|8561|8560.1|8561.5|8560|8561.8|8560.6|8561|8559.7|42
1652199010000|2022-05-10 16:10:10|8561.4|8559.9|8562.9|8561.4|8563|8561.7|8561.4|8559.9|28
1652199020000|2022-05-10 16:10:20|8563|8561.5|8563.4|8561.9|8563.5|8562.3|8562.6|8561.2|21
1652199030000|2022-05-10 16:10:30|8563.3|8561.8|8563.1|8562.2|8564|8562.6|8563|8561.8|25
1652199040000|2022-05-10 16:10:40|8563.2|8562.3|8564|8562.5|8564.1|8562.6|8562.6|8561.6|28
1652199050000|2022-05-10 16:10:50|8564.1|8562.6|8563.7|8562.2|8564.2|8562.9|8563.3|8562.1|24
1652199060000|2022-05-10 16:11:00|8563.4|8561.9|8563.8|8562.3|8563.9|8562.6|8562.2|8561|35
1652199070000|2022-05-10 16:11:10|8563.4|8562.5|8563.3|8562.4|8563.7|8562.5|8563.1|8561.9|31
1652199080000|2022-05-10 16:11:20|8563.5|8562|8562.9|8562|8563.6|8562.3|8562.6|8561.3|35
1652199090000|2022-05-10 16:11:30|8562.8|8561.9|8562.9|8561.4|8563.3|8562|8562.5|8561.1|31
1652199100000|2022-05-10 16:11:40|8562.8|8561.3|8562.5|8561|8563.2|8561.7|8562.2|8561|25
1652199110000|2022-05-10 16:11:50|8562.6|8561.1|8561.4|8559.9|8562.9|8561.4|8561.1|8559.9|38
1652199120000|2022-05-10 16:12:00|8561.5|8560|8560.8|8559.9|8562|8560.6|8560.7|8559.6|27
1652199130000|2022-05-10 16:12:10|8560.9|8560|8557.7|8556.2|8561.2|8560|8557.7|8556.2|43
1652199140000|2022-05-10 16:12:20|8557.9|8556.4|8558.5|8557|8558.5|8557.2|8557.7|8556.2|25
1652199150000|2022-05-10 16:12:30|8558.6|8557.1|8558.9|8557.4|8559.8|8558.6|8558.5|8557|48
1652199160000|2022-05-10 16:12:40|8559|8557.5|8557.9|8556.4|8559.1|8557.6|8557|8555.5|39
1652199170000|2022-05-10 16:12:50|8557.8|8556.3|8558.7|8557.2|8558.8|8557.5|8557.6|8556.1|30
1652199180000|2022-05-10 16:13:00|8558.6|8557.1|8558.6|8557.7|8559|8557.8|8558|8556.5|44
1652199190000|2022-05-10 16:13:10|8559|8557.5|8558.4|8556.9|8559|8557.5|8557.8|8556.6|32
1652199200000|2022-05-10 16:13:20|8558.5|8557|8557.9|8556.4|8558.7|8557.5|8557.3|8556.2|29
1652199210000|2022-05-10 16:13:30|8558|8556.5|8554.5|8553|8558|8556.5|8554.4|8552.9|26
1652199220000|2022-05-10 16:13:40|8554.6|8553.1|8554|8552.5|8554.7|8553.1|8553.5|8551.8|48
1652199230000|2022-05-10 16:13:50|8554.1|8552.6|8552.4|8550.9|8554.3|8552.8|8552.3|8550.8|25
1652199240000|2022-05-10 16:14:00|8552.8|8550.6|8551.7|8550.2|8553.5|8551.6|8551.7|8550.2|31
1652199250000|2022-05-10 16:14:10|8551.9|8550.4|8552.6|8551.1|8552.9|8551.4|8551.9|8550.4|23
1652199260000|2022-05-10 16:14:20|8552.7|8551.2|8553.7|8552.2|8554|8552.5|8552.6|8551.1|26
1652199270000|2022-05-10 16:14:30|8553.6|8552.1|8553.6|8552.1|8553.7|8552.2|8552.9|8551.5|19
1652199280000|2022-05-10 16:14:40|8553.7|8552.2|8554.3|8552.8|8554.3|8552.8|8553.7|8552.2|18
1652199290000|2022-05-10 16:14:50|8554.2|8552.7|8554.6|8553.1|8555|8553.5|8554.2|8552.7|30
1652199300000|2022-05-10 16:15:00|8554.7|8553.2|8554.2|8552.7|8554.7|8553.2|8554|8552.7|21
1652199310000|2022-05-10 16:15:10|8554.1|8552.6|8554.3|8552.8|8554.3|8552.8|8554|8552.5|17
1652199320000|2022-05-10 16:15:20|8554.2|8552.7|8554.1|8552.6|8554.9|8553.4|8553.8|8552.3|26
1652199330000|2022-05-10 16:15:30|8554|8552.5|8554|8552.5|8554.1|8552.6|8553.7|8552.2|29
1652199340000|2022-05-10 16:15:40|8553.8|8552.3|8553.7|8552.2|8554|8552.7|8552.9|8551.6|22
1652199350000|2022-05-10 16:15:50|8553.8|8552.3|8554.3|8552.8|8554.6|8553.2|8553.5|8552|33
1652199360000|2022-05-10 16:16:00|8553.9|8553|8554.5|8553.6|8554.7|8553.6|8553.8|8552.9|23
1652199370000|2022-05-10 16:16:10|8554.9|8553.4|8555.6|8554.1|8555.7|8554.6|8554.5|8553.4|20
1652199380000|2022-05-10 16:16:20|8555.5|8554|8555.1|8553.6|8555.5|8554.2|8554.5|8553.3|26
1652199390000|2022-05-10 16:16:30|8555.2|8553.7|8555.2|8553.7|8555.2|8553.7|8555|8553.5|9
1652199400000|2022-05-10 16:16:40|8555.1|8553.6|8555.2|8554.3|8555.9|8554.6|8555.1|8553.6|23
1652199410000|2022-05-10 16:16:50|8555.1|8554.2|8555.3|8553.8|8555.3|8554.3|8554.9|8553.6|23
1652199420000|2022-05-10 16:17:00|8555.6|8554.1|8555.6|8554.1|8556.2|8555.1|8555.3|8554|29
1652199430000|2022-05-10 16:17:10|8555.4|8554.5|8555.9|8555|8556.2|8555|8555.1|8554|24
1652199440000|2022-05-10 16:17:20|8555.8|8554.9|8556.1|8555.2|8556.8|8555.5|8555.8|8554.9|25
1652199450000|2022-05-10 16:17:30|8556.4|8554.9|8556.4|8554.9|8556.5|8555.1|8555.6|8554.5|23
1652199460000|2022-05-10 16:17:40|8556.3|8554.8|8557.5|8556.6|8558.2|8556.7|8556.1|8554.8|24
1652199470000|2022-05-10 16:17:50|8557.7|8556.8|8556.7|8555.8|8557.9|8556.8|8556.7|8555.6|24
1652199480000|2022-05-10 16:18:00|8556.8|8555.9|8556.4|8555.5|8556.9|8555.9|8556.4|8555.2|27
1652199490000|2022-05-10 16:18:10|8556.6|8555.7|8556.7|8555.2|8557|8555.8|8556.5|8555.2|26
1652199500000|2022-05-10 16:18:20|8556.8|8555.3|8557.1|8555.6|8557.5|8556.3|8556.6|8555.2|28
1652199510000|2022-05-10 16:18:30|8557|8555.5|8555.5|8554.6|8557|8555.5|8554.9|8554|30
1652199520000|2022-05-10 16:18:40|8555.6|8554.7|8555.9|8555|8556.2|8555|8555.5|8554.6|17
1652199530000|2022-05-10 16:18:50|8556|8555.1|8555.6|8554.7|8556|8555.1|8555.2|8554|19
1652199540000|2022-05-10 16:19:00|8555.7|8554.8|8556.1|8554.6|8556.1|8554.9|8555|8553.9|29
1652199550000|2022-05-10 16:19:10|8556.2|8554.7|8555.3|8554.4|8556.2|8554.7|8554.9|8553.8|20
1652199560000|2022-05-10 16:19:20|8555.5|8554.6|8555.8|8554.3|8556.2|8554.7|8555.4|8553.9|20
1652199570000|2022-05-10 16:19:30|8555.9|8554.4|8555.9|8554.4|8556.2|8554.8|8555.7|8554.3|20
1652199580000|2022-05-10 16:19:40|8555.8|8554.3|8555.6|8554.1|8555.9|8554.4|8555.6|8554.1|11
1652199590000|2022-05-10 16:19:50|8555.3|8553.8|8555.7|8554.2|8556|8554.5|8555.1|8553.6|29
1652199600000|2022-05-10 16:20:00|8555.8|8554.3|8556.2|8554.7|8556.3|8554.8|8555.8|8554.3|16
1652199610000|2022-05-10 16:20:10|8556.1|8554.6|8556.1|8555.2|8556.6|8555.3|8555.8|8554.6|32
1652199620000|2022-05-10 16:20:20|8556|8555.1|8555.9|8554.4|8556.1|8555.2|8555.5|8554.3|15
1652199630000|2022-05-10 16:20:30|8555.8|8554.3|8556.3|8554.8|8556.4|8555.2|8555.7|8554.2|18
1652199640000|2022-05-10 16:20:40|8556.2|8554.7|8555.5|8554|8556.3|8554.8|8555|8553.7|33
1652199650000|2022-05-10 16:20:50|8555.6|8554.1|8556|8554.5|8556.1|8554.8|8555.4|8553.9|18
1652199660000|2022-05-10 16:21:00|8556.1|8554.6|8556.5|8555|8556.7|8555.5|8555.9|8554.5|25
1652199670000|2022-05-10 16:21:10|8556.6|8555.1|8556.6|8555.1|8556.7|8555.2|8556.5|8555|7
1652199680000|2022-05-10 16:21:20|8556.7|8555.2|8558.1|8556.6|8558.3|8556.8|8556.7|8555.2|19
1652199690000|2022-05-10 16:21:30|8557.8|8556.3|8557.8|8556.3|8558.1|8556.7|8557.5|8556.3|16
1652199700000|2022-05-10 16:21:40|8557.5|8556|8558|8557.1|8558.1|8557.1|8556.9|8555.7|22
1652199710000|2022-05-10 16:21:50|8558.3|8556.8|8558|8556.5|8558.4|8556.9|8557.8|8556.5|25
1652199720000|2022-05-10 16:22:00|8558.1|8556.6|8558|8556.5|8558.4|8557.2|8557.6|8556.1|34
1652199730000|2022-05-10 16:22:10|8558.1|8556.6|8557.3|8556.4|8558.1|8556.7|8557.2|8555.9|24
1652199740000|2022-05-10 16:22:20|8557.2|8556.3|8557|8556.1|8557.6|8556.4|8556.9|8555.8|22
1652199750000|2022-05-10 16:22:30|8557.3|8555.8|8556.9|8556|8557.5|8556.3|8556.8|8555.6|22
1652199760000|2022-05-10 16:22:40|8556.8|8555.9|8556.7|8555.2|8557.2|8555.9|8556.6|8555.2|22
1652199770000|2022-05-10 16:22:50|8556.8|8555.3|8556.9|8555.4|8557.2|8556|8556.6|8555.3|23
1652199780000|2022-05-10 16:23:00|8556.8|8555.3|8557.1|8555.6|8557.1|8555.8|8556.3|8555.1|27
1652199790000|2022-05-10 16:23:10|8557.2|8555.7|8556.7|8555.2|8557.2|8555.8|8556|8554.8|29
1652199800000|2022-05-10 16:23:20|8556.8|8555.3|8557.9|8556.4|8557.9|8556.6|8556.2|8555.1|17
1652199810000|2022-05-10 16:23:30|8557.7|8556.8|8558.3|8556.8|8558.3|8557|8557.5|8556.5|25
1652199820000|2022-05-10 16:23:40|8558.2|8556.7|8558.3|8556.8|8559.5|8558.1|8558.1|8556.7|37
1652199830000|2022-05-10 16:23:50|8558.2|8556.7|8558.5|8557|8558.6|8557.3|8557.7|8556.2|25
1652199840000|2022-05-10 16:24:00|8558.6|8557.1|8558.1|8556.6|8558.6|8557.1|8557.9|8556.4|20
1652199850000|2022-05-10 16:24:10|8558.2|8556.7|8557.8|8556.9|8558.2|8556.9|8557.6|8556.4|19
1652199860000|2022-05-10 16:24:20|8558.2|8556.7|8557.8|8556.9|8558.5|8557.4|8557.3|8556.1|41
1652199870000|2022-05-10 16:24:30|8558.1|8556.6|8557.1|8556.2|8558.5|8557.3|8556.9|8555.8|28
1652199880000|2022-05-10 16:24:40|8557|8556.1|8557|8556.1|8557.7|8556.5|8556.9|8555.6|42
1652199890000|2022-05-10 16:24:50|8556.9|8556|8557.5|8556|8557.6|8556.1|8556.8|8555.6|27
1652199900000|2022-05-10 16:25:00|8557.1|8556.2|8556.9|8555.4|8557.4|8556.2|8556|8554.6|35
1652199910000|2022-05-10 16:25:10|8557|8555.5|8556.7|8555.2|8557.2|8555.8|8556.4|8555.2|19
1652199920000|2022-05-10 16:25:20|8556.9|8555.8|8556.6|8555.1|8557.1|8556|8556.3|8555|27
1652199930000|2022-05-10 16:25:30|8556.7|8555.2|8556.5|8555|8557.1|8556.1|8556.3|8554.9|29
1652199940000|2022-05-10 16:25:40|8556.4|8554.9|8555.9|8555|8556.5|8555.3|8555.9|8554.6|24
1652199950000|2022-05-10 16:25:50|8556.3|8554.8|8556.2|8554.7|8556.5|8555.3|8556|8554.6|27
1652199960000|2022-05-10 16:26:00|8555.8|8554.9|8556|8555.1|8556.4|8555.2|8555.8|8554.6|30
1652199970000|2022-05-10 16:26:10|8555.9|8555|8556.3|8554.8|8556.3|8555.1|8555.6|8554.3|24
1652199980000|2022-05-10 16:26:20|8556.4|8554.9|8555.7|8554.2|8556.5|8555|8555|8554|22
1652199990000|2022-05-10 16:26:30|8555.8|8554.3|8555.6|8554.1|8555.9|8554.7|8555.4|8554.1|24
1652200000000|2022-05-10 16:26:40|8555.7|8554.2|8555.3|8553.8|8555.7|8554.2|8555.1|8553.6|25
1652200010000|2022-05-10 16:26:50|8555.4|8553.9|8555.1|8554.2|8555.8|8554.6|8555.1|8553.8|27
1652200020000|2022-05-10 16:27:00|8555.5|8554|8555.7|8554.2|8555.7|8554.2|8555.4|8553.9|15
1652200030000|2022-05-10 16:27:10|8555.6|8554.1|8555.4|8553.9|8555.6|8554.1|8555.3|8553.8|5
1652200040000|2022-05-10 16:27:20|8555.5|8554|8555.4|8554.5|8555.9|8554.7|8555.1|8553.9|25
1652200050000|2022-05-10 16:27:30|8555.3|8554.4|8554.7|8553.2|8555.6|8554.4|8554.5|8553.2|22
1652200060000|2022-05-10 16:27:40|8554.8|8553.3|8554.5|8553|8554.8|8553.3|8554.1|8553|9
1652200070000|2022-05-10 16:27:50|8554.3|8552.8|8553|8552.1|8554.4|8552.9|8552.9|8551.8|13
1652200080000|2022-05-10 16:28:00|8552.9|8552|8554.1|8553.2|8554.4|8553.3|8552.9|8552|39
1652200090000|2022-05-10 16:28:10|8554|8553.1|8554.1|8553.2|8554.4|8553.3|8553.9|8552.7|13
1652200100000|2022-05-10 16:28:20|8554.3|8552.8|8554.3|8552.8|8554.4|8552.9|8554.2|8552.7|5
1652200110000|2022-05-10 16:28:30|8554.2|8552.7|8554|8553.1|8554.4|8553.2|8554|8552.7|14
1652200120000|2022-05-10 16:28:40|8554.1|8553.2|8554|8553.1|8554.1|8553.2|8553.9|8553|12
1652200130000|2022-05-10 16:28:50|8553.9|8553|8553.9|8553|8554.3|8553.1|8553.8|8552.6|21
1652200140000|2022-05-10 16:29:00|8554|8553.1|8553.6|8552.7|8554|8553.1|8553.4|8552.5|27
1652200150000|2022-05-10 16:29:10|8553.7|8552.8|8554.4|8553.5|8554.7|8553.8|8553.7|8552.8|16
1652200160000|2022-05-10 16:29:20|8554.5|8553.6|8553.6|8552.7|8554.6|8553.7|8553.5|8552.6|21
1652200170000|2022-05-10 16:29:30|8553.7|8552.8|8553.1|8552.2|8553.8|8552.8|8552.9|8551.7|30
1652200180000|2022-05-10 16:29:40|8552.8|8551.9|8553.1|8552.2|8553.3|8552.3|8552.6|8551.7|18
1652200190000|2022-05-10 16:29:50|8553.2|8552.3|8553|8552.1|8553.3|8552.3|8552.8|8551.5|27
1652200200000|2022-05-10 16:30:00|8552.9|8552|8553.4|8552.5|8553.8|8552.5|8552.9|8551.7|29
1652200210000|2022-05-10 16:30:10|8553.3|8552.4|8553.2|8552.3|8553.7|8552.6|8553|8551.8|26
1652200220000|2022-05-10 16:30:20|8553.3|8552.4|8554.5|8553.6|8555.1|8553.9|8553.2|8552.3|31
1652200230000|2022-05-10 16:30:30|8554.7|8553.2|8555.1|8553.6|8555.2|8554|8554.6|8553.2|18
1652200240000|2022-05-10 16:30:40|8555|8553.5|8555.4|8553.9|8555.4|8554.2|8554.3|8553.2|27
1652200250000|2022-05-10 16:30:50|8555.1|8554.2|8555.9|8555|8556|8555.1|8555.1|8554|30
1652200260000|2022-05-10 16:31:00|8556|8555.1|8556.4|8554.9|8556.9|8555.5|8555.9|8554.9|33
1652200270000|2022-05-10 16:31:10|8556.5|8555|8556.5|8555.6|8556.7|8555.7|8556|8554.9|24
1652200280000|2022-05-10 16:31:20|8556.4|8555.5|8556.3|8555.4|8556.7|8555.8|8556|8555|18
1652200290000|2022-05-10 16:31:30|8556.4|8555.5|8557.1|8556.2|8557.2|8556.2|8556.3|8555.4|18
1652200300000|2022-05-10 16:31:40|8557|8556.1|8557.5|8556.6|8557.7|8556.8|8557|8555.7|20
1652200310000|2022-05-10 16:31:50|8557.6|8556.7|8557.6|8556.7|8557.9|8556.8|8557.5|8556.1|17
1652200320000|2022-05-10 16:32:00|8557.5|8556.6|8557.3|8555.8|8557.7|8556.7|8556.9|8555.7|32
1652200330000|2022-05-10 16:32:10|8557.2|8555.7|8557.2|8556.3|8557.3|8556.3|8556.9|8555.7|22
1652200340000|2022-05-10 16:32:20|8557.4|8555.9|8557.9|8556.4|8557.9|8556.7|8557|8555.9|20
1652200350000|2022-05-10 16:32:30|8557.8|8556.3|8557.8|8556.9|8558|8556.9|8557.6|8556.3|20
1652200360000|2022-05-10 16:32:40|8557.7|8556.8|8557.1|8555.6|8558|8556.9|8556.9|8555.6|24
1652200370000|2022-05-10 16:32:50|8556.8|8555.9|8556.9|8555.4|8557|8555.9|8556.4|8555.2|25
1652200380000|2022-05-10 16:33:00|8556.6|8555.7|8556.8|8555.3|8556.9|8555.7|8556.4|8555.2|13
1652200390000|2022-05-10 16:33:10|8556.9|8555.4|8556.6|8555.7|8557|8555.8|8556.5|8555.3|11
1652200400000|2022-05-10 16:33:20|8556.8|8555.3|8556.5|8555.6|8556.9|8555.8|8556.5|8555.3|14
1652200410000|2022-05-10 16:33:30|8556.6|8555.7|8556.8|8555.3|8556.8|8555.7|8556.3|8555|18
1652200420000|2022-05-10 16:33:40|8556.7|8555.2|8556.8|8555.3|8556.9|8555.4|8556.7|8555.2|6
1652200430000|2022-05-10 16:33:50|8556.4|8555.5|8556.4|8554.9|8556.7|8555.6|8556.1|8554.9|24
1652200440000|2022-05-10 16:34:00|8555.6|8554.7|8556|8554.5|8556.3|8555.3|8555.6|8554.5|21
1652200450000|2022-05-10 16:34:10|8555.7|8554.8|8555.3|8554.4|8556.2|8555.1|8555.2|8553.9|32
1652200460000|2022-05-10 16:34:20|8555.2|8554.3|8555|8554.1|8555.5|8554.4|8555|8553.8|23
1652200470000|2022-05-10 16:34:30|8555.1|8554.2|8555.1|8554.2|8555.5|8554.3|8555|8553.9|18
1652200480000|2022-05-10 16:34:40|8555.2|8554.3|8555.2|8554.3|8555.6|8554.4|8555.1|8553.9|16
1652200490000|2022-05-10 16:34:50|8555.4|8554.5|8555.1|8553.6|8555.4|8554.5|8554.8|8553.5|14
1652200500000|2022-05-10 16:35:00|8555.2|8553.7|8555.1|8554.2|8555.5|8554.3|8554.9|8553.7|24
1652200510000|2022-05-10 16:35:10|8555.2|8554.3|8555.3|8553.8|8555.5|8554.4|8554.8|8553.6|27
1652200520000|2022-05-10 16:35:20|8554.9|8554|8555|8554.1|8555.3|8554.2|8554.6|8553.4|28
1652200530000|2022-05-10 16:35:30|8555.1|8554.2|8555|8554.1|8555.1|8554.2|8554.9|8554|12
1652200540000|2022-05-10 16:35:40|8554.9|8554|8554.7|8553.2|8555|8554.1|8554.1|8553|23
1652200550000|2022-05-10 16:35:50|8554.6|8553.1|8554.8|8553.9|8555.2|8554|8554.5|8553.1|21
1652200560000|2022-05-10 16:36:00|8554.7|8553.8|8554.6|8553.7|8555.1|8553.9|8554.6|8553.5|13
1652200570000|2022-05-10 16:36:10|8554.9|8553.4|8554.9|8553.4|8555.4|8554|8554.6|8553.2|21
1652200580000|2022-05-10 16:36:20|8554.8|8553.3|8554.4|8552.9|8554.9|8553.6|8554.1|8552.9|20
1652200590000|2022-05-10 16:36:30|8554.3|8552.8|8554.5|8553|8554.5|8553.2|8554|8552.7|15
1652200600000|2022-05-10 16:36:40|8554|8553.1|8554.3|8552.8|8554.6|8553.3|8553.6|8552.4|24
1652200610000|2022-05-10 16:36:50|8554.2|8552.7|8554.4|8552.9|8554.4|8553.1|8553.9|8552.6|16
1652200620000|2022-05-10 16:37:00|8554.5|8553|8554.8|8553.9|8555.2|8554.2|8554.2|8553|20
1652200630000|2022-05-10 16:37:10|8554.7|8553.8|8555.5|8554.6|8555.5|8554.6|8554.7|8553.7|19
1652200640000|2022-05-10 16:37:20|8555.6|8554.7|8555.2|8554.3|8555.8|8554.7|8555|8553.7|20
1652200650000|2022-05-10 16:37:30|8555.1|8554.2|8554.8|8553.9|8555.4|8554.3|8554.7|8553.4|31
1652200660000|2022-05-10 16:37:40|8555.1|8553.6|8555.2|8554.3|8555.4|8554.5|8555|8553.6|26
1652200670000|2022-05-10 16:37:50|8555.3|8554.4|8555.5|8554|8555.6|8554.4|8555|8553.8|14
1652200680000|2022-05-10 16:38:00|8555.3|8554.4|8555.4|8553.9|8555.6|8554.6|8555.1|8553.8|14
1652200690000|2022-05-10 16:38:10|8555.3|8553.8|8555.1|8554.2|8555.5|8554.2|8555|8553.7|19
1652200700000|2022-05-10 16:38:20|8555|8554.1|8555.3|8553.8|8555.4|8554.1|8555|8553.8|14
1652200710000|2022-05-10 16:38:30|8555.1|8554.2|8554.5|8553.6|8555.5|8554.3|8554.1|8553|23
1652200720000|2022-05-10 16:38:40|8554.1|8553.2|8554.3|8553.4|8554.6|8553.4|8554|8552.7|19
1652200730000|2022-05-10 16:38:50|8554.6|8553.1|8554.7|8553.2|8554.8|8553.4|8554.2|8553|22
1652200740000|2022-05-10 16:39:00|8554.5|8553|8554.2|8552.7|8554.7|8553.4|8553.9|8552.6|21
1652200750000|2022-05-10 16:39:10|8554.3|8552.8|8554.3|8552.8|8554.4|8553.2|8554|8552.6|22
1652200760000|2022-05-10 16:39:20|8554.4|8552.9|8554|8553.1|8554.4|8553.3|8553.9|8552.7|14
1652200770000|2022-05-10 16:39:30|8554.1|8553.2|8554.4|8553.5|8554.8|8553.6|8553.9|8553|14
1652200780000|2022-05-10 16:39:40|8554.5|8553.6|8554.6|8553.7|8554.6|8553.7|8554|8552.9|19
1652200790000|2022-05-10 16:39:50|8554.5|8553.6|8554.6|8553.7|8554.8|8553.7|8554.4|8553.3|14
1652200800000|2022-05-10 16:40:00|8554.5|8553.6|8554.9|8553.4|8554.9|8553.7|8554.5|8553.3|17
1652200810000|2022-05-10 16:40:10|8554.8|8553.3|8554.3|8552.8|8554.8|8553.7|8553.8|8552.7|21
1652200820000|2022-05-10 16:40:20|8554.4|8552.9|8554.4|8552.9|8554.5|8553.3|8553.9|8552.8|16
1652200830000|2022-05-10 16:40:30|8554.3|8552.8|8553.5|8552.6|8554.3|8552.8|8553.3|8552.2|33
1652200840000|2022-05-10 16:40:40|8553.6|8552.7|8553.6|8552.7|8554.5|8553.3|8553.6|8552.6|21
1652200850000|2022-05-10 16:40:50|8553.9|8552.4|8553.6|8552.7|8554|8552.8|8553.5|8552.3|31
1652200860000|2022-05-10 16:41:00|8553.8|8552.3|8554.4|8552.9|8554.4|8553.3|8553.5|8552.3|39
1652200870000|2022-05-10 16:41:10|8554.3|8552.8|8554.4|8552.9|8554.4|8553.2|8553.8|8552.6|27
1652200880000|2022-05-10 16:41:20|8554.3|8552.8|8553.8|8552.3|8554.3|8553|8553.5|8552.3|18
1652200890000|2022-05-10 16:41:30|8553.9|8552.4|8554.4|8552.9|8554.4|8553.1|8553.6|8552.3|20
1652200900000|2022-05-10 16:41:40|8554.5|8553|8553.7|8552.8|8554.5|8553.3|8553.6|8552.5|26
1652200910000|2022-05-10 16:41:50|8553.6|8552.7|8553.9|8552.4|8554.1|8553|8553.6|8552.3|24
1652200920000|2022-05-10 16:42:00|8554|8552.5|8554.6|8553.7|8555|8553.8|8553.9|8552.5|34
1652200930000|2022-05-10 16:42:10|8554.8|8553.3|8555.4|8553.9|8555.4|8553.9|8554.7|8553.3|19
1652200940000|2022-05-10 16:42:20|8555.3|8553.8|8554.8|8553.3|8555.3|8553.8|8554.6|8553.1|32
1652200950000|2022-05-10 16:42:30|8554.9|8553.4|8554.9|8553.4|8554.9|8553.4|8554.7|8553.2|11
1652200960000|2022-05-10 16:42:40|8554.8|8553.3|8554.8|8553.3|8555|8553.8|8554|8552.8|26
1652200970000|2022-05-10 16:42:50|8554.9|8553.4|8555|8553.5|8555.3|8554.1|8554.6|8553.4|17
1652200980000|2022-05-10 16:43:00|8555.3|8554.1|8555.4|8553.9|8555.5|8554.4|8555.1|8553.6|29
1652200990000|2022-05-10 16:43:10|8555.3|8553.8|8555|8553.5|8555.4|8554.2|8554.6|8553.5|21
1652201000000|2022-05-10 16:43:20|8554.9|8553.4|8554.4|8553.5|8555.1|8553.8|8554.3|8553.1|21
1652201010000|2022-05-10 16:43:30|8554.3|8553.4|8554.1|8553.2|8554.8|8553.5|8553.9|8552.8|31
1652201020000|2022-05-10 16:43:40|8554.3|8553.4|8554.8|8553.3|8555.1|8553.9|8554.2|8553.3|18
1652201030000|2022-05-10 16:43:50|8554.7|8553.2|8554.2|8553.3|8554.9|8553.8|8554.1|8553|21
1652201040000|2022-05-10 16:44:00|8554.1|8553.2|8553.6|8552.7|8554.4|8553.3|8553.4|8552.2|30
1652201050000|2022-05-10 16:44:10|8553.5|8552.6|8553.3|8552.4|8553.8|8552.7|8553.2|8552|21
1652201060000|2022-05-10 16:44:20|8553.4|8552.5|8553.5|8552.6|8553.8|8552.7|8553.3|8552.2|19
1652201070000|2022-05-10 16:44:30|8553.4|8552.5|8554.1|8553.2|8554.2|8553.3|8553.4|8552.4|21
1652201080000|2022-05-10 16:44:40|8554|8553.1|8554.9|8554|8555.1|8554.2|8554|8553.1|18
1652201090000|2022-05-10 16:44:50|8555.1|8554.2|8555.1|8554.2|8555.5|8554.6|8555|8554.1|13
1652201100000|2022-05-10 16:45:00|8555|8554.1|8553.5|8552.6|8555|8554.1|8553.5|8552.6|22
1652201110000|2022-05-10 16:45:10|8553.6|8552.7|8553.4|8552.5|8554.3|8553|8553.4|8552.5|27
1652201120000|2022-05-10 16:45:20|8553.7|8552.2|8553.1|8552.2|8553.9|8552.9|8553|8552|28
1652201130000|2022-05-10 16:45:30|8553.2|8552.3|8553.6|8552.7|8554.2|8553.1|8553|8552.1|29
1652201140000|2022-05-10 16:45:40|8553.7|8552.8|8553.7|8552.8|8554|8552.8|8553.4|8552.2|30
1652201150000|2022-05-10 16:45:50|8553.6|8552.7|8554.1|8553.2|8554.5|8553.3|8553.4|8552.4|25
1652201160000|2022-05-10 16:46:00|8554|8553.1|8554.8|8553.3|8554.9|8553.9|8554|8553.1|24
1652201170000|2022-05-10 16:46:10|8554.6|8553.1|8554.7|8553.2|8555|8553.8|8554.1|8553.1|23
1652201180000|2022-05-10 16:46:20|8554.8|8553.3|8554.6|8553.1|8555|8553.8|8554.6|8553.1|21
1652201190000|2022-05-10 16:46:30|8554.5|8553|8554.5|8553.6|8554.8|8553.6|8554.3|8552.9|22
1652201200000|2022-05-10 16:46:40|8554.6|8553.7|8555.1|8553.6|8555.3|8553.9|8554.5|8553.4|17
1652201210000|2022-05-10 16:46:50|8554.8|8553.9|8555.2|8553.7|8555.4|8554.1|8554.8|8553.6|20
1652201220000|2022-05-10 16:47:00|8555.3|8553.8|8555.2|8554.3|8555.4|8554.4|8555.1|8553.7|22
1652201230000|2022-05-10 16:47:10|8555.1|8554.2|8556.1|8554.6|8556.2|8554.7|8555.1|8553.9|19
1652201240000|2022-05-10 16:47:20|8556.2|8554.7|8556.1|8554.6|8556.2|8555|8555.5|8554.2|18
1652201250000|2022-05-10 16:47:30|8556.3|8554.8|8555.8|8554.9|8556.3|8555.1|8555.7|8554.6|22
1652201260000|2022-05-10 16:47:40|8555.7|8554.8|8555.8|8554.3|8556.1|8554.9|8555.5|8554.2|27
1652201270000|2022-05-10 16:47:50|8555.9|8554.4|8555.9|8554.4|8555.9|8554.7|8555.5|8554.2|17
1652201280000|2022-05-10 16:48:00|8555.7|8554.2|8555.6|8554.7|8556.2|8555|8555.6|8554.2|29
1652201290000|2022-05-10 16:48:10|8555.5|8554.6|8556.5|8555.6|8556.6|8555.7|8555.5|8554.3|24
1652201300000|2022-05-10 16:48:20|8556.6|8555.7|8556.1|8555.2|8556.9|8555.7|8556|8554.9|21
1652201310000|2022-05-10 16:48:30|8556|8555.1|8556.9|8555.4|8556.9|8555.4|8556|8554.9|22
1652201320000|2022-05-10 16:48:40|8556.8|8555.3|8556.5|8555|8556.9|8555.7|8556.2|8554.9|16
1652201330000|2022-05-10 16:48:50|8556.4|8554.9|8556|8555.1|8556.5|8555.2|8555.9|8554.7|26
1652201340000|2022-05-10 16:49:00|8556.4|8554.9|8555.8|8554.3|8556.4|8555.1|8555.4|8554.2|25
1652201350000|2022-05-10 16:49:10|8555.7|8554.2|8556.1|8554.6|8556.3|8555.1|8555.4|8554|19
1652201360000|2022-05-10 16:49:20|8555.9|8554.4|8556.7|8555.2|8556.8|8555.4|8555.8|8554.4|28
1652201370000|2022-05-10 16:49:30|8556.4|8555.5|8556.6|8555.1|8556.9|8555.6|8556.1|8554.9|34
1652201380000|2022-05-10 16:49:40|8556.5|8555|8556.9|8556|8557.3|8556.1|8556.4|8555|17
1652201390000|2022-05-10 16:49:50|8557.2|8555.7|8557.1|8555.6|8557.2|8555.9|8556.5|8555.3|23
1652201400000|2022-05-10 16:50:00|8557.4|8555.9|8557.2|8555.7|8557.4|8556.2|8556.9|8555.7|17
1652201410000|2022-05-10 16:50:10|8557.3|8555.8|8556.6|8555.7|8557.4|8555.9|8556.5|8555|22
1652201420000|2022-05-10 16:50:20|8556.7|8555.8|8557.2|8556.3|8557.3|8556.3|8556.6|8555.7|22
1652201430000|2022-05-10 16:50:30|8557.5|8556|8557.3|8555.8|8557.8|8556.6|8556.9|8555.7|22
1652201440000|2022-05-10 16:50:40|8557.4|8555.9|8556.6|8555.7|8557.4|8556.1|8556.5|8555.3|15
1652201450000|2022-05-10 16:50:50|8556.5|8555.6|8556.3|8555.4|8556.8|8555.6|8556.1|8555|16
1652201460000|2022-05-10 16:51:00|8556.4|8555.5|8556.7|8555.8|8556.8|8555.9|8556.3|8555.3|21
1652201470000|2022-05-10 16:51:10|8557.1|8555.6|8556.6|8555.7|8557.1|8555.9|8556.4|8555.2|23
1652201480000|2022-05-10 16:51:20|8557.3|8555.8|8557|8556.1|8557.3|8556.2|8556.9|8555.8|12
1652201490000|2022-05-10 16:51:30|8557.1|8556.2|8557.8|8556.9|8557.9|8557|8556.9|8556|28
1652201500000|2022-05-10 16:51:40|8558|8557.1|8557.9|8557|8558.4|8557.3|8557.9|8556.8|19
1652201510000|2022-05-10 16:51:50|8558.3|8556.8|8558.1|8557.2|8558.4|8557.3|8557.5|8556.3|21
1652201520000|2022-05-10 16:52:00|8558.2|8557.3|8558.9|8557.4|8559|8557.7|8558.1|8557.2|27
1652201530000|2022-05-10 16:52:10|8558.8|8557.3|8559.5|8558.6|8559.7|8558.6|8558.5|8557.3|27
1652201540000|2022-05-10 16:52:20|8559.4|8558.5|8559.2|8557.7|8559.8|8558.6|8558.9|8557.6|19
1652201550000|2022-05-10 16:52:30|8559.3|8557.8|8559.3|8557.8|8559.3|8558.1|8558.9|8557.6|16
1652201560000|2022-05-10 16:52:40|8559.4|8557.9|8559.6|8558.1|8559.8|8558.3|8559.3|8557.8|8
1652201570000|2022-05-10 16:52:50|8559.7|8558.2|8559.5|8558|8559.7|8558.3|8559.2|8557.8|16
1652201580000|2022-05-10 16:53:00|8559.3|8558.4|8559.2|8558.3|8559.8|8558.4|8559.2|8557.8|25
1652201590000|2022-05-10 16:53:10|8559.5|8558|8559.9|8558.4|8559.9|8558.5|8559.4|8558|14
1652201600000|2022-05-10 16:53:20|8559.8|8558.3|8559.9|8558.4|8560|8558.5|8559.8|8558.3|4
1652201610000|2022-05-10 16:53:30|8559.7|8558.8|8559.7|8558.8|8560.1|8558.9|8559.7|8558.4|16
1652201620000|2022-05-10 16:53:40|8560|8558.5|8559.9|8558.4|8560.1|8559|8559.6|8558.3|20
1652201630000|2022-05-10 16:53:50|8559.8|8558.3|8560.8|8559.3|8560.9|8559.4|8559.7|8558.3|19
1652201640000|2022-05-10 16:54:00|8560.7|8559.2|8560.6|8559.7|8560.9|8559.7|8560.5|8559|16
1652201650000|2022-05-10 16:54:10|8560.5|8559.6|8561.3|8559.8|8561.5|8560.1|8560.5|8559.2|28
1652201660000|2022-05-10 16:54:20|8561.2|8559.7|8560.9|8559.4|8561.3|8559.8|8560.6|8559.2|18
1652201670000|2022-05-10 16:54:30|8561|8559.5|8560.5|8559.6|8561.2|8560|8560.5|8559.4|24
1652201680000|2022-05-10 16:54:40|8560.8|8559.3|8559.9|8559|8560.9|8559.4|8559.9|8558.6|26
1652201690000|2022-05-10 16:54:50|8559.8|8558.9|8560.4|8558.9|8560.5|8559.2|8559.8|8558.8|16
1652201700000|2022-05-10 16:55:00|8560.5|8559|8560.1|8558.6|8560.5|8559.2|8560|8558.6|23
1652201710000|2022-05-10 16:55:10|8560.2|8558.7|8559.9|8558.4|8560.5|8559|8559.5|8558.2|30
1652201720000|2022-05-10 16:55:20|8560|8558.5|8559.7|8558.2|8560.1|8558.6|8559.4|8558|27
1652201730000|2022-05-10 16:55:30|8559.6|8558.1|8559.4|8557.9|8559.6|8558.1|8559.1|8557.6|27
1652201740000|2022-05-10 16:55:40|8559.5|8558|8559.3|8557.8|8559.8|8558.3|8559.2|8557.7|26
1652201750000|2022-05-10 16:55:50|8559.4|8557.9|8559.3|8557.8|8559.5|8558|8559.2|8557.7|16
1652201760000|2022-05-10 16:56:00|8559.2|8557.7|8559.3|8557.8|8559.5|8558|8559.2|8557.7|24
1652201770000|2022-05-10 16:56:10|8559.4|8557.9|8558.9|8557.4|8559.4|8557.9|8558.6|8557.4|20
1652201780000|2022-05-10 16:56:20|8559.3|8557.8|8559.4|8557.9|8559.5|8558.3|8559.2|8557.7|15
1652201790000|2022-05-10 16:56:30|8559.5|8558|8559.3|8557.8|8559.5|8558|8559.2|8557.7|24
1652201800000|2022-05-10 16:56:40|8558.9|8558|8559.4|8557.9|8559.4|8558.1|8558.9|8557.4|18
1652201810000|2022-05-10 16:56:50|8559.3|8557.8|8559.7|8558.2|8559.9|8558.5|8559.3|8557.8|23
1652201820000|2022-05-10 16:57:00|8559.8|8558.3|8559.5|8558.6|8560|8558.7|8559.5|8558.2|20
1652201830000|2022-05-10 16:57:10|8559.4|8558.5|8559.3|8557.8|8559.9|8558.5|8559|8557.7|32
1652201840000|2022-05-10 16:57:20|8559.4|8557.9|8559.3|8557.8|8559.5|8558.2|8559.1|8557.7|17
1652201850000|2022-05-10 16:57:30|8559.2|8557.7|8558.9|8557.4|8559.7|8558.3|8558.5|8557.4|25
1652201860000|2022-05-10 16:57:40|8559|8557.5|8558.1|8556.6|8559|8557.7|8557.9|8556.4|12
1652201870000|2022-05-10 16:57:50|8558.2|8556.7|8558.3|8556.8|8558.3|8557.1|8557.7|8556.4|19
1652201880000|2022-05-10 16:58:00|8558.4|8556.9|8558.3|8556.8|8558.9|8557.7|8558.3|8556.8|26
1652201890000|2022-05-10 16:58:10|8558.4|8556.9|8558.6|8557.1|8558.8|8557.4|8558.3|8556.8|28
1652201900000|2022-05-10 16:58:20|8558.7|8557.2|8558.1|8556.6|8558.8|8557.6|8558.1|8556.6|28
1652201910000|2022-05-10 16:58:30|8558.2|8556.7|8558|8556.5|8558.3|8556.9|8557.7|8556.4|28
1652201920000|2022-05-10 16:58:40|8558.1|8556.6|8557.9|8557|8558.1|8557|8557.6|8556.1|22
1652201930000|2022-05-10 16:58:50|8558|8557.1|8557.6|8556.7|8558.5|8557.1|8557.5|8556.3|25
1652201940000|2022-05-10 16:59:00|8557.7|8556.8|8558.1|8556.6|8558.3|8556.8|8557.5|8556.3|19
1652201950000|2022-05-10 16:59:10|8557.8|8556.3|8557.6|8556.1|8557.9|8556.7|8557.3|8556.1|24
1652201960000|2022-05-10 16:59:20|8557.3|8556.4|8558.2|8556.7|8558.2|8556.7|8557.3|8556.1|20
1652201970000|2022-05-10 16:59:30|8557.6|8556.1|8557.8|8556.3|8557.9|8556.6|8557|8555.8|22
1652201980000|2022-05-10 16:59:40|8557.7|8556.2|8557.7|8556.8|8558|8556.8|8557.6|8556.2|13
1652201990000|2022-05-10 16:59:50|8557.6|8556.7|8557.9|8556.4|8557.9|8556.7|8557.4|8556|20
1652202000000|2022-05-10 17:00:00|8558|8556.5|8558|8556.5|8558.1|8556.7|8557.4|8556.2|31
1652202010000|2022-05-10 17:00:10|8557.9|8556.4|8557.2|8555.7|8558.3|8556.8|8557|8555.7|20
1652202020000|2022-05-10 17:00:20|8557.3|8555.8|8557.2|8555.7|8557.3|8555.8|8556.7|8555.2|14
1652202030000|2022-05-10 17:00:30|8557.1|8555.6|8557.6|8556.1|8557.8|8556.3|8557.1|8555.6|16
1652202040000|2022-05-10 17:00:40|8557.5|8556|8557|8555.5|8557.5|8556|8556.8|8555.3|30
1652202050000|2022-05-10 17:00:50|8557.1|8555.6|8557.3|8555.8|8557.4|8555.9|8557.1|8555.6|13
1652202060000|2022-05-10 17:01:00|8557.2|8555.7|8557.1|8555.6|8557.5|8556.3|8557.1|8555.6|31
1652202070000|2022-05-10 17:01:10|8557.2|8555.7|8556.5|8555|8557.2|8555.7|8556.4|8554.9|33
1652202080000|2022-05-10 17:01:20|8556.6|8555.1|8556.8|8555.3|8557|8555.5|8556.4|8554.9|35
1652202090000|2022-05-10 17:01:30|8556.6|8555.7|8556.2|8554.7|8557|8555.7|8556.2|8554.7|36
1652202100000|2022-05-10 17:01:40|8556.3|8554.8|8556|8554.5|8556.6|8555.1|8555.9|8554.4|30
1652202110000|2022-05-10 17:01:50|8556.1|8554.6|8556.5|8555|8556.7|8555.4|8555.5|8554|35
1652202120000|2022-05-10 17:02:00|8556.6|8555.1|8556.1|8554.6|8556.6|8555.1|8556|8554.5|27
1652202130000|2022-05-10 17:02:10|8555.9|8554.4|8555.7|8554.2|8556|8554.5|8555.4|8554|37
1652202140000|2022-05-10 17:02:20|8555.8|8554.3|8555.9|8555|8556.3|8555|8555.8|8554.3|21
1652202150000|2022-05-10 17:02:30|8555.8|8554.9|8555.8|8554.3|8556.1|8554.9|8555.4|8553.9|24
1652202160000|2022-05-10 17:02:40|8555.7|8554.2|8556|8554.5|8556|8554.8|8555.6|8554.2|16
1652202170000|2022-05-10 17:02:50|8555.9|8554.4|8556.2|8554.7|8556.2|8555|8555.8|8554.4|27
1652202180000|2022-05-10 17:03:00|8556|8554.5|8555.9|8555|8556.4|8555.1|8555.8|8554.5|22
1652202190000|2022-05-10 17:03:10|8556|8555.1|8556.3|8554.8|8556.4|8555.1|8555.9|8554.7|15
1652202200000|2022-05-10 17:03:20|8556.4|8554.9|8556.7|8555.2|8556.9|8555.6|8556.2|8554.9|18
1652202210000|2022-05-10 17:03:30|8556.8|8555.3|8556.4|8554.9|8556.9|8555.4|8556.4|8554.9|26
1652202220000|2022-05-10 17:03:40|8556.5|8555|8556.1|8554.6|8556.5|8555|8555.9|8554.4|27
1652202230000|2022-05-10 17:03:50|8556|8554.5|8556.2|8554.7|8556.3|8555.1|8556|8554.5|10
1652202240000|2022-05-10 17:04:00|8556.1|8554.6|8556.1|8554.6|8556.4|8555.1|8555.8|8554.6|27
1652202250000|2022-05-10 17:04:10|8556|8554.5|8556.4|8554.9|8556.4|8554.9|8555.8|8554.3|19
1652202260000|2022-05-10 17:04:20|8556.3|8554.8|8556.4|8554.9|8556.4|8554.9|8556.2|8554.7|9
1652202270000|2022-05-10 17:04:30|8556.3|8554.8|8556.3|8554.8|8556.4|8554.9|8556.2|8554.7|13
1652202280000|2022-05-10 17:04:40|8556.4|8554.9|8556.3|8554.8|8556.5|8555.3|8556.1|8554.7|10
1652202290000|2022-05-10 17:04:50|8556.2|8554.7|8556.3|8554.8|8556.4|8554.9|8556.1|8554.6|20
1652202300000|2022-05-10 17:05:00|8556.4|8554.9|8556.1|8554.6|8556.4|8555.2|8555.8|8554.6|27
1652202310000|2022-05-10 17:05:10|8556.2|8554.7|8555.2|8553.7|8556.3|8554.8|8554.9|8553.6|21
1652202320000|2022-05-10 17:05:20|8555.3|8553.8|8555.1|8553.6|8555.7|8554.2|8555|8553.5|27
1652202330000|2022-05-10 17:05:30|8555.2|8553.7|8555.2|8553.7|8555.4|8554|8554.8|8553.6|20
1652202340000|2022-05-10 17:05:40|8555.3|8553.8|8554.7|8553.2|8555.3|8553.8|8554.6|8553.1|21
1652202350000|2022-05-10 17:05:50|8554.8|8553.3|8555.2|8553.7|8555.2|8553.9|8554.7|8553.2|18
1652202360000|2022-05-10 17:06:00|8555.4|8553.9|8555.6|8554.1|8555.8|8554.3|8555.4|8553.9|17
1652202370000|2022-05-10 17:06:10|8555.4|8553.9|8555.7|8554.2|8555.8|8554.3|8555.4|8553.9|21
1652202380000|2022-05-10 17:06:20|8555.9|8554.4|8555.1|8553.6|8555.9|8554.7|8555|8553.5|32
1652202390000|2022-05-10 17:06:30|8555.2|8553.7|8554.8|8553.3|8555.4|8553.9|8554.6|8553.1|21
1652202400000|2022-05-10 17:06:40|8554.7|8553.2|8554.6|8553.1|8554.8|8553.3|8554.6|8553.1|12
1652202410000|2022-05-10 17:06:50|8554.7|8553.2|8554.5|8553|8554.9|8553.4|8554.4|8552.9|18
1652202420000|2022-05-10 17:07:00|8554.6|8553.1|8554.7|8553.2|8554.8|8553.3|8554.4|8552.9|25
1652202430000|2022-05-10 17:07:10|8554.6|8553.1|8554.8|8553.3|8555|8553.5|8554.6|8553.1|19
1652202440000|2022-05-10 17:07:20|8554.7|8553.2|8554.7|8553.2|8554.8|8553.3|8554.6|8553.1|17
1652202450000|2022-05-10 17:07:30|8554.8|8553.3|8554.7|8553.2|8554.8|8553.3|8554.6|8553.1|12
1652202460000|2022-05-10 17:07:40|8554.8|8553.3|8555|8553.5|8555|8553.6|8554.5|8553.2|11
1652202470000|2022-05-10 17:07:50|8554.9|8553.4|8554.8|8553.3|8555|8553.5|8554.7|8553.2|16
1652202480000|2022-05-10 17:08:00|8554.9|8553.4|8554.8|8553.3|8554.9|8553.4|8554.7|8553.2|12
1652202490000|2022-05-10 17:08:10|8554.9|8553.4|8555.2|8553.7|8555.2|8553.7|8554.8|8553.3|21
1652202500000|2022-05-10 17:08:20|8555.3|8553.8|8555.6|8554.1|8555.6|8554.1|8555.3|8553.8|8
1652202510000|2022-05-10 17:08:30|8555.7|8554.2|8555.5|8554|8555.8|8554.3|8555.2|8553.7|24
1652202520000|2022-05-10 17:08:40|8555.4|8553.9|8555.6|8554.1|8555.7|8554.2|8555.3|8553.8|20
1652202530000|2022-05-10 17:08:50|8555.5|8554|8555.6|8554.1|8555.8|8554.3|8555.5|8554|23
1652202540000|2022-05-10 17:09:00|8555.7|8554.2|8555.7|8554.2|8555.8|8554.3|8555.6|8554.1|11
1652202550000|2022-05-10 17:09:10|8555.8|8554.3|8555.9|8554.4|8556|8554.8|8555.5|8554.3|21
1652202560000|2022-05-10 17:09:20|8556|8554.5|8555.8|8554.3|8556|8554.5|8555.7|8554.2|13
1652202570000|2022-05-10 17:09:30|8555.7|8554.2|8555.9|8554.4|8555.9|8554.4|8555.7|8554.2|13
1652202580000|2022-05-10 17:09:40|8556|8554.5|8555.9|8554.4|8556|8554.8|8555.7|8554.3|21
1652202590000|2022-05-10 17:09:50|8555.6|8554.7|8555.8|8554.3|8556|8554.8|8555.6|8554.1|16
1652202600000|2022-05-10 17:10:00|8556|8554.5|8556.6|8555.1|8556.8|8555.3|8555.8|8554.3|35
1652202610000|2022-05-10 17:10:10|8556.7|8555.2|8556.7|8555.2|8556.8|8555.3|8556.6|8555.1|15
1652202620000|2022-05-10 17:10:20|8556.8|8555.3|8556.7|8555.2|8556.9|8555.4|8556.3|8555|17
1652202630000|2022-05-10 17:10:30|8556.9|8555.4|8556.9|8555.4|8557.1|8555.6|8556.4|8555.2|16
1652202640000|2022-05-10 17:10:40|8556.8|8555.3|8556.5|8555|8556.8|8555.3|8556.2|8554.9|20
1652202650000|2022-05-10 17:10:50|8556.4|8554.9|8556.8|8555.3|8556.8|8555.3|8556.4|8554.9|11
1652202660000|2022-05-10 17:11:00|8556.7|8555.2|8556.9|8555.4|8557.1|8555.8|8556.6|8555.1|25
1652202670000|2022-05-10 17:11:10|8557|8555.5|8557.3|8555.8|8557.3|8555.8|8556.9|8555.4|15
1652202680000|2022-05-10 17:11:20|8557.1|8555.6|8557.2|8555.7|8557.3|8555.8|8557.1|8555.6|10
1652202690000|2022-05-10 17:11:30|8557.1|8555.6|8557.1|8555.6|8557.3|8555.8|8557.1|8555.6|17
1652202700000|2022-05-10 17:11:40|8557.2|8555.7|8557|8555.5|8557.2|8555.7|8557|8555.5|10
1652202710000|2022-05-10 17:11:50|8556.9|8555.4|8557|8555.5|8557.1|8555.6|8556.8|8555.3|10
1652202720000|2022-05-10 17:12:00|8557.1|8555.6|8556.5|8555|8557.1|8555.6|8556.2|8554.9|29
1652202730000|2022-05-10 17:12:10|8556.4|8554.9|8556.5|8555|8556.6|8555.1|8556.4|8554.9|8
1652202740000|2022-05-10 17:12:20|8556.6|8555.1|8556.8|8555.3|8556.9|8555.4|8556.6|8555.1|14
1652202750000|2022-05-10 17:12:30|8556.9|8555.4|8556.8|8555.3|8556.9|8555.6|8556.5|8555.2|6
1652202760000|2022-05-10 17:12:40|8557|8555.5|8556.7|8555.2|8557|8555.5|8556.7|8555.2|14
1652202770000|2022-05-10 17:12:50|8556.8|8555.3|8557|8555.5|8557.1|8555.6|8556.7|8555.2|22
1652202780000|2022-05-10 17:13:00|8556.9|8555.4|8556.8|8555.3|8557.1|8555.6|8556.8|8555.3|20
1652202790000|2022-05-10 17:13:10|8556.7|8555.2|8556.9|8555.4|8557|8555.6|8556.4|8555.2|22
1652202800000|2022-05-10 17:13:20|8557|8555.5|8557.3|8555.8|8557.3|8555.8|8556.8|8555.3|24
1652202810000|2022-05-10 17:13:30|8557.4|8555.9|8557.2|8555.7|8557.4|8555.9|8557.1|8555.6|16
1652202820000|2022-05-10 17:13:40|8556.7|8555.2|8556.9|8555.4|8556.9|8555.4|8556.6|8555.1|15
1652202830000|2022-05-10 17:13:50|8556.6|8555.1|8557|8555.5|8557|8555.5|8556.2|8554.7|23
1652202840000|2022-05-10 17:14:00|8556.9|8555.4|8557.2|8555.7|8557.5|8556.2|8556.8|8555.4|21
1652202850000|2022-05-10 17:14:10|8557.1|8555.6|8557.1|8555.6|8557.3|8555.8|8557.1|8555.6|7
1652202860000|2022-05-10 17:14:20|8556.7|8555.8|8556.8|8555.3|8557.2|8556|8556.7|8555.2|20
1652202870000|2022-05-10 17:14:30|8556.7|8555.2|8557|8555.5|8557.1|8555.9|8556.5|8555|23
1652202880000|2022-05-10 17:14:40|8556.8|8555.3|8557.1|8555.6|8557.2|8555.7|8556.8|8555.3|12
1652202890000|2022-05-10 17:14:50|8557.2|8555.7|8557.5|8556|8557.5|8556.3|8557|8555.6|15
1652202900000|2022-05-10 17:15:00|8557.6|8556.1|8557.2|8556.3|8557.7|8556.4|8557.1|8555.9|28
1652202910000|2022-05-10 17:15:10|8557.1|8556.2|8557.7|8556.8|8558.1|8556.9|8557.1|8556.2|23
1652202920000|2022-05-10 17:15:20|8557.8|8556.9|8558.3|8556.8|8558.3|8556.9|8557.6|8556.3|25
1652202930000|2022-05-10 17:15:30|8558.2|8556.7|8558.6|8557.1|8558.6|8557.1|8558|8556.7|15
1652202940000|2022-05-10 17:15:40|8558.5|8557.6|8558.7|8557.2|8558.9|8557.6|8558.5|8557.2|11
1652202950000|2022-05-10 17:15:50|8558.5|8557|8557.9|8556.4|8558.5|8557|8557.8|8556.3|19
1652202960000|2022-05-10 17:16:00|8557.8|8556.3|8557.8|8556.3|8557.9|8556.4|8557.6|8556.1|22
1652202970000|2022-05-10 17:16:10|8557.7|8556.2|8557.6|8556.1|8557.8|8556.3|8557.3|8555.8|31
1652202980000|2022-05-10 17:16:20|8557.5|8556|8557.7|8556.2|8557.7|8556.2|8557.4|8555.9|21
1652202990000|2022-05-10 17:16:30|8557.6|8556.1|8557|8555.5|8557.7|8556.2|8556.8|8555.3|27
1652203000000|2022-05-10 17:16:40|8557.1|8555.6|8556.8|8555.3|8557.1|8555.6|8556.7|8555.2|9
1652203010000|2022-05-10 17:16:50|8556.7|8555.2|8556.9|8555.4|8557.3|8555.8|8556.7|8555.2|21
1652203020000|2022-05-10 17:17:00|8557|8555.5|8557.2|8555.7|8557.3|8555.8|8556.9|8555.4|20
1652203030000|2022-05-10 17:17:10|8557|8556.1|8557.3|8556.4|8557.4|8556.5|8557|8555.8|15
1652203040000|2022-05-10 17:17:20|8557.7|8556.2|8557.8|8556.3|8557.9|8556.7|8557.6|8556.1|20
1652203050000|2022-05-10 17:17:30|8557.7|8556.2|8557.7|8556.8|8557.9|8556.9|8557.5|8556.2|16
1652203060000|2022-05-10 17:17:40|8558|8556.5|8557.7|8556.8|8558|8556.8|8557.6|8556.3|16
1652203070000|2022-05-10 17:17:50|8557.6|8556.7|8557.8|8556.3|8557.9|8556.8|8557.6|8556.2|15
1652203080000|2022-05-10 17:18:00|8558|8556.5|8558.7|8557.2|8558.9|8557.7|8557.5|8556.2|35
1652203090000|2022-05-10 17:18:10|8558.8|8557.3|8558.6|8557.7|8558.9|8557.8|8558.5|8557.2|16
1652203100000|2022-05-10 17:18:20|8558.5|8557.6|8559.2|8557.7|8559.2|8557.7|8558.5|8557.3|13
1652203110000|2022-05-10 17:18:30|8559.3|8557.8|8558.3|8556.8|8559.3|8557.8|8558.2|8556.7|11
1652203120000|2022-05-10 17:18:40|8558.2|8556.7|8558.3|8556.8|8558.7|8557.5|8557.9|8556.7|29
1652203130000|2022-05-10 17:18:50|8558.4|8556.9|8558.2|8557.3|8558.4|8557.3|8558|8556.9|8
1652203140000|2022-05-10 17:19:00|8558.3|8557.4|8558.9|8557.4|8558.9|8557.6|8558.3|8557.1|19
1652203150000|2022-05-10 17:19:10|8559|8557.5|8558.9|8557.4|8559|8557.5|8558.8|8557.3|10
1652203160000|2022-05-10 17:19:20|8558.8|8557.3|8558.3|8556.8|8558.8|8557.3|8558.2|8556.7|14
1652203170000|2022-05-10 17:19:30|8558|8556.5|8557.2|8555.7|8558|8556.5|8557.2|8555.7|22
1652203180000|2022-05-10 17:19:40|8556.8|8555.3|8556.7|8555.2|8557.3|8555.8|8556.6|8555.1|16
1652203190000|2022-05-10 17:19:50|8556.9|8555.4|8556.7|8555.2|8557|8555.5|8556.7|8555.2|9
1652203200000|2022-05-10 17:20:00|8556.9|8555.4|8557|8555.5|8557|8555.5|8556.7|8555.2|22
1652203210000|2022-05-10 17:20:10|8556.9|8555.4|8557.1|8555.6|8557.2|8555.7|8556.9|8555.4|15
1652203220000|2022-05-10 17:20:20|8557.2|8555.7|8556.9|8555.4|8557.2|8555.7|8556.8|8555.3|16
1652203230000|2022-05-10 17:20:30|8557|8555.5|8557.8|8556.3|8557.8|8556.3|8556.9|8555.4|27
1652203240000|2022-05-10 17:20:40|8557.7|8556.2|8557.7|8556.2|8557.8|8556.3|8557.6|8556.1|21
1652203250000|2022-05-10 17:20:50|8557.6|8556.1|8557.3|8555.8|8557.6|8556.3|8556.8|8555.5|21
1652203260000|2022-05-10 17:21:00|8557.4|8555.9|8557.8|8556.3|8557.9|8556.4|8557.1|8555.6|19
1652203270000|2022-05-10 17:21:10|8557.9|8556.4|8558.3|8556.8|8558.3|8557|8557.9|8556.4|19
1652203280000|2022-05-10 17:21:20|8558.4|8556.9|8557.8|8556.9|8558.4|8557|8557.6|8556.4|25
1652203290000|2022-05-10 17:21:30|8557.9|8557|8558|8556.5|8558.2|8557|8557.8|8556.5|14
1652203300000|2022-05-10 17:21:40|8558.1|8556.6|8558|8556.5|8558.2|8557|8557.8|8556.5|13
1652203310000|2022-05-10 17:21:50|8557.9|8556.4|8558.3|8556.8|8558.4|8557|8557.6|8556.4|17
1652203320000|2022-05-10 17:22:00|8558.4|8556.9|8558.3|8556.8|8558.4|8556.9|8558.2|8556.7|14
1652203330000|2022-05-10 17:22:10|8558.4|8556.9|8558.9|8557.4|8559|8557.5|8558.3|8556.8|15
1652203340000|2022-05-10 17:22:20|8558.8|8557.3|8557.7|8556.2|8558.8|8557.3|8557.7|8556.2|23
1652203350000|2022-05-10 17:22:30|8557.8|8556.3|8557.5|8556|8557.9|8556.4|8557.5|8556|13
1652203360000|2022-05-10 17:22:40|8557.2|8555.7|8557.5|8556|8557.5|8556.3|8557.1|8555.6|18
1652203370000|2022-05-10 17:22:50|8557.4|8555.9|8557.3|8555.8|8557.6|8556.1|8557.2|8555.7|19
1652203380000|2022-05-10 17:23:00|8557.1|8555.6|8557.1|8555.6|8557.3|8555.8|8557.1|8555.6|23
1652203390000|2022-05-10 17:23:10|8557.2|8555.7|8557.6|8556.1|8557.7|8556.5|8557|8555.7|38
1652203400000|2022-05-10 17:23:20|8557.7|8556.2|8557.5|8556|8557.7|8556.2|8557.5|8556|25
1652203410000|2022-05-10 17:23:30|8557.6|8556.1|8557.2|8555.7|8557.7|8556.2|8556.9|8555.7|22
1652203420000|2022-05-10 17:23:40|8557.1|8555.6|8557.2|8555.7|8557.3|8555.9|8556.6|8555.2|33
1652203430000|2022-05-10 17:23:50|8557.1|8555.6|8557.1|8556.2|8557.4|8556.5|8556.8|8555.6|29
1652203440000|2022-05-10 17:24:00|8557.2|8556.3|8557.6|8556.1|8557.6|8556.4|8557|8556|17
1652203450000|2022-05-10 17:24:10|8557.5|8556|8557.4|8555.9|8557.5|8556.3|8557|8555.8|11
1652203460000|2022-05-10 17:24:20|8557.3|8555.8|8556.7|8555.2|8557.4|8556|8556.3|8555.1|28
1652203470000|2022-05-10 17:24:30|8556.8|8555.3|8556.6|8555.1|8556.8|8555.3|8556.4|8554.9|17
1652203480000|2022-05-10 17:24:40|8556.7|8555.2|8556.2|8554.7|8556.7|8555.2|8556.1|8554.6|14
1652203490000|2022-05-10 17:24:50|8556.3|8554.8|8556.2|8554.7|8556.3|8554.8|8556.1|8554.6|8
1652203500000|2022-05-10 17:25:00|8556.3|8554.8|8555.7|8554.8|8556.3|8554.9|8555.6|8554.3|30
1652203510000|2022-05-10 17:25:10|8555.8|8554.3|8556.1|8554.6|8556.2|8554.7|8555.4|8554.2|25
1652203520000|2022-05-10 17:25:20|8556.2|8554.7|8555.9|8554.4|8556.2|8554.7|8555.9|8554.4|11
1652203530000|2022-05-10 17:25:30|8556|8554.5|8556.2|8555.3|8556.6|8555.3|8555.9|8554.4|33
1652203540000|2022-05-10 17:25:40|8556.3|8555.4|8557|8555.5|8557.1|8555.9|8556.3|8555|21
1652203550000|2022-05-10 17:25:50|8556.9|8555.4|8557|8555.5|8557.1|8555.6|8556.9|8555.4|12
1652203560000|2022-05-10 17:26:00|8556.9|8555.4|8557.4|8555.9|8557.5|8556.4|8556.9|8555.4|21
1652203570000|2022-05-10 17:26:10|8557.3|8555.8|8557.2|8556.3|8557.7|8556.6|8557.1|8555.8|30
1652203580000|2022-05-10 17:26:20|8557.3|8556.4|8557.6|8556.1|8557.6|8556.6|8557.3|8556.1|17
1652203590000|2022-05-10 17:26:30|8557.7|8556.2|8558|8556.5|8558.1|8556.6|8557.7|8556.2|13
1652203600000|2022-05-10 17:26:40|8558.1|8556.6|8557.6|8556.7|8558.2|8556.9|8557.5|8556.5|16
1652203610000|2022-05-10 17:26:50|8557.5|8556.6|8556.5|8555|8557.9|8556.8|8556.4|8555|33
1652203620000|2022-05-10 17:27:00|8556.4|8554.9|8556.4|8555.5|8556.6|8555.6|8556.1|8554.8|13
1652203630000|2022-05-10 17:27:10|8556.2|8555.3|8556.7|8555.2|8556.8|8555.6|8556.2|8555.1|18
1652203640000|2022-05-10 17:27:20|8556.6|8555.1|8556.4|8555.5|8556.8|8555.5|8556.3|8555|27
1652203650000|2022-05-10 17:27:30|8556.3|8555.4|8556.5|8555|8556.7|8555.5|8556.2|8554.9|21
1652203660000|2022-05-10 17:27:40|8556.7|8555.2|8556.6|8555.1|8556.7|8555.4|8556|8554.7|19
1652203670000|2022-05-10 17:27:50|8556.5|8555|8556.1|8554.6|8556.6|8555.2|8555.6|8554.5|26
1652203680000|2022-05-10 17:28:00|8556.3|8554.8|8556.5|8555|8556.6|8555.4|8555.8|8554.7|18
1652203690000|2022-05-10 17:28:10|8556.6|8555.1|8556.5|8555|8556.7|8555.4|8556.2|8554.9|18
1652203700000|2022-05-10 17:28:20|8556.3|8555.4|8556|8555.1|8556.7|8555.6|8555.9|8555|18
1652203710000|2022-05-10 17:28:30|8555.9|8555|8556.3|8554.8|8556.4|8555.1|8555.8|8554.5|22
1652203720000|2022-05-10 17:28:40|8556.2|8554.7|8556.6|8555.1|8556.6|8555.5|8556.1|8554.6|22
1652203730000|2022-05-10 17:28:50|8556.7|8555.2|8556.7|8555.8|8556.9|8555.8|8556.3|8554.9|22
1652203740000|2022-05-10 17:29:00|8557|8555.5|8556.8|8555.3|8557|8555.8|8556.2|8554.7|33
1652203750000|2022-05-10 17:29:10|8556.9|8555.4|8557|8555.5|8557.1|8556|8556.7|8555.3|14
1652203760000|2022-05-10 17:29:20|8556.9|8555.4|8557.1|8555.6|8557.2|8555.7|8556.9|8555.4|23
1652203770000|2022-05-10 17:29:30|8557.2|8555.7|8556.8|8555.9|8557.2|8555.9|8556.8|8555.5|16
1652203780000|2022-05-10 17:29:40|8556.9|8556|8557|8555.5|8557.2|8556|8556.5|8555.4|18
1652203790000|2022-05-10 17:29:50|8557.1|8555.6|8557.5|8556|8557.6|8556.3|8557|8555.5|21
1652203800000|2022-05-10 17:30:00|8557.3|8555.8|8556.6|8555.1|8557.4|8555.9|8556.1|8554.8|30
1652203810000|2022-05-10 17:30:10|8556.5|8555|8556.4|8554.9|8556.5|8555|8556.1|8554.6|23
1652203820000|2022-05-10 17:30:20|8556.3|8554.8|8556.3|8555.4|8556.7|8555.5|8556.2|8554.8|15
1652203830000|2022-05-10 17:30:30|8556.6|8555.1|8555.9|8554.4|8556.6|8555.3|8555.9|8554.4|20
1652203840000|2022-05-10 17:30:40|8555.8|8554.3|8556|8554.5|8556|8554.5|8555.8|8554.3|7
1652203850000|2022-05-10 17:30:50|8555.9|8554.4|8555.9|8554.4|8556|8554.5|8555.8|8554.3|20
1652203860000|2022-05-10 17:31:00|8555.7|8554.2|8555.5|8554|8555.7|8554.5|8555.3|8553.8|16
1652203870000|2022-05-10 17:31:10|8555.6|8554.1|8555.6|8554.1|8555.7|8554.2|8555.5|8554|11
1652203880000|2022-05-10 17:31:20|8555.5|8554|8555.6|8554.1|8555.6|8554.1|8555.4|8553.9|10
1652203890000|2022-05-10 17:31:30|8555.7|8554.2|8555.7|8554.2|8555.7|8554.2|8555.3|8553.8|10
1652203900000|2022-05-10 17:31:40|8555.8|8554.3|8555.7|8554.2|8555.8|8554.6|8555.4|8554.2|12
1652203910000|2022-05-10 17:31:50|8555.8|8554.3|8555.8|8554.3|8555.8|8554.3|8555.7|8554.2|3
1652203920000|2022-05-10 17:32:00|8555.7|8554.2|8555.5|8554|8555.7|8554.2|8555.5|8554|11
1652203930000|2022-05-10 17:32:10|8555.6|8554.1|8555.3|8554.4|8555.6|8554.4|8555.1|8553.8|16
1652203940000|2022-05-10 17:32:20|8555.7|8554.2|8554.7|8553.2|8555.7|8554.2|8554.6|8553.1|14
1652203950000|2022-05-10 17:32:30|8554.2|8553.3|8555.1|8553.6|8555.3|8554|8554.2|8553.3|13
1652203960000|2022-05-10 17:32:40|8555|8553.5|8554.6|8553.1|8555.1|8553.6|8554.5|8553|16
1652203970000|2022-05-10 17:32:50|8554.5|8553|8554.5|8553|8554.6|8553.1|8554.3|8552.8|21
1652203980000|2022-05-10 17:33:00|8554.4|8552.9|8554.3|8552.8|8554.7|8553.4|8554.3|8552.8|9
1652203990000|2022-05-10 17:33:10|8554.2|8552.7|8554.1|8552.6|8554.3|8552.8|8554|8552.5|11
1652204000000|2022-05-10 17:33:20|8554|8552.5|8553.7|8552.2|8554|8552.6|8553.5|8552.2|8
1652204010000|2022-05-10 17:33:30|8553.8|8552.3|8553.6|8552.1|8553.9|8552.4|8553.5|8552|18
1652204020000|2022-05-10 17:33:40|8553.5|8552|8553.3|8551.8|8553.6|8552.1|8553.3|8551.8|12
1652204030000|2022-05-10 17:33:50|8553.4|8551.9|8553.7|8552.2|8553.8|8552.6|8553.4|8551.9|9
1652204040000|2022-05-10 17:34:00|8553.6|8552.1|8554|8552.5|8554.2|8552.9|8553.6|8552.1|14
1652204050000|2022-05-10 17:34:10|8554.1|8552.6|8553.7|8552.2|8554.2|8552.7|8553.7|8552.2|11
1652204060000|2022-05-10 17:34:20|8553.8|8552.3|8553.8|8552.3|8553.8|8552.3|8553.6|8552.1|7
1652204070000|2022-05-10 17:34:30|8553.7|8552.2|8553.2|8551.7|8553.7|8552.2|8553|8551.7|8
1652204080000|2022-05-10 17:34:40|8553.1|8551.6|8553.5|8552|8553.6|8552.1|8553|8551.5|15
1652204090000|2022-05-10 17:34:50|8553.4|8551.9|8553.6|8552.1|8553.6|8552.1|8553.4|8551.9|7
1652204100000|2022-05-10 17:35:00|8553.5|8552|8553.3|8551.8|8553.5|8552.1|8553|8551.5|18
1652204110000|2022-05-10 17:35:10|8553.4|8551.9|8553.5|8552|8553.7|8552.5|8553.3|8551.8|14
1652204120000|2022-05-10 17:35:20|8553.6|8552.1|8553.2|8551.7|8553.6|8552.1|8553.1|8551.6|16
1652204130000|2022-05-10 17:35:30|8553.1|8551.6|8553.3|8551.8|8553.4|8551.9|8553|8551.5|22
1652204140000|2022-05-10 17:35:40|8553.2|8551.7|8553.3|8551.8|8553.3|8551.8|8553.1|8551.6|14
1652204150000|2022-05-10 17:35:50|8553|8551.5|8552.5|8551|8553.1|8551.6|8552.1|8550.8|21
1652204160000|2022-05-10 17:36:00|8552.6|8551.1|8552.2|8550.7|8552.6|8551.1|8552|8550.7|15
1652204170000|2022-05-10 17:36:10|8552.3|8550.8|8551.5|8550|8552.3|8550.8|8551.4|8549.9|24
1652204180000|2022-05-10 17:36:20|8551.6|8550.1|8550.9|8549.4|8551.6|8550.1|8550.5|8549|17
1652204190000|2022-05-10 17:36:30|8550.8|8549.3|8550.2|8548.7|8550.8|8549.3|8549.5|8548.3|17
1652204200000|2022-05-10 17:36:40|8550.3|8548.8|8550.7|8549.2|8550.8|8549.5|8550.2|8548.7|11
1652204210000|2022-05-10 17:36:50|8550.8|8549.3|8551|8549.5|8551.1|8549.6|8550.8|8549.3|15
1652204220000|2022-05-10 17:37:00|8551.1|8549.6|8551|8549.5|8551.1|8549.6|8550.5|8549.2|20
1652204230000|2022-05-10 17:37:10|8550.7|8549.8|8551.3|8549.8|8551.6|8550.1|8550.7|8549.6|21
1652204240000|2022-05-10 17:37:20|8551.2|8549.7|8550.6|8549.7|8551.4|8549.9|8550|8548.8|31
1652204250000|2022-05-10 17:37:30|8550.5|8549.6|8549.8|8548.9|8550.9|8549.7|8549.8|8548.8|24
1652204260000|2022-05-10 17:37:40|8549.6|8548.7|8549.5|8548.6|8550|8548.7|8549.5|8548.3|20
1652204270000|2022-05-10 17:37:50|8549.8|8548.3|8549.6|8548.7|8549.9|8548.7|8549.5|8548.3|7
1652204280000|2022-05-10 17:38:00|8549.9|8549|8550.1|8549.2|8550.3|8549.4|8549.9|8549|18
1652204290000|2022-05-10 17:38:10|8550.2|8549.3|8550.3|8549.4|8550.3|8549.4|8549.9|8549|21
1652204300000|2022-05-10 17:38:20|8550.2|8549.3|8550.7|8549.8|8550.8|8549.9|8550.2|8549.2|13
1652204310000|2022-05-10 17:38:30|8550.6|8549.7|8550.4|8549.5|8550.7|8549.8|8550.3|8549.4|16
1652204320000|2022-05-10 17:38:40|8550.5|8549.6|8550.7|8549.8|8551|8549.8|8550.3|8549.2|30
1652204330000|2022-05-10 17:38:50|8550.6|8549.7|8551|8550.1|8551.4|8550.2|8550.6|8549.6|26
1652204340000|2022-05-10 17:39:00|8550.9|8550|8551.3|8549.8|8551.3|8550.1|8550.9|8549.7|16
1652204350000|2022-05-10 17:39:10|8551.1|8550.2|8550.9|8550|8551.4|8550.3|8550.7|8549.6|20
1652204360000|2022-05-10 17:39:20|8550.8|8549.9|8550.8|8549.3|8550.9|8550|8550.4|8549.2|14
1652204370000|2022-05-10 17:39:30|8550.7|8549.2|8550.7|8549.8|8550.9|8549.8|8550.4|8549.2|21
1652204380000|2022-05-10 17:39:40|8550.6|8549.7|8551.2|8549.7|8551.3|8549.8|8550.4|8549.5|18
1652204390000|2022-05-10 17:39:50|8551.1|8549.6|8551.1|8549.6|8551.2|8549.7|8550.9|8549.4|14
1652204400000|2022-05-10 17:40:00|8551|8549.5|8550.9|8550|8551.3|8550|8550.5|8549.4|27
1652204410000|2022-05-10 17:40:10|8550.8|8549.9|8551.2|8549.7|8551.3|8550.1|8550.8|8549.7|17
1652204420000|2022-05-10 17:40:20|8551.3|8549.8|8551.1|8549.6|8551.3|8550.1|8550.5|8549.2|19
1652204430000|2022-05-10 17:40:30|8551.2|8549.7|8550.7|8549.2|8551.2|8549.7|8550.6|8549.1|28
1652204440000|2022-05-10 17:40:40|8550.9|8549.4|8550.4|8549.5|8550.9|8549.6|8550.3|8549.1|10
1652204450000|2022-05-10 17:40:50|8550.7|8549.2|8550.2|8549.3|8550.8|8549.5|8550.2|8549.1|15
1652204460000|2022-05-10 17:41:00|8550.1|8549.2|8550.6|8549.1|8550.7|8549.5|8550.1|8549|11
1652204470000|2022-05-10 17:41:10|8550.5|8549|8550.1|8549.2|8550.6|8549.2|8549.9|8548.6|21
1652204480000|2022-05-10 17:41:20|8550|8549.1|8549.4|8548.5|8550.1|8549.2|8549.4|8548.4|18
1652204490000|2022-05-10 17:41:30|8549.5|8548.6|8549.3|8547.8|8549.7|8548.6|8549.2|8547.7|22
1652204500000|2022-05-10 17:41:40|8549.2|8547.7|8549|8548.1|8549.3|8548.1|8548.8|8547.7|7
1652204510000|2022-05-10 17:41:50|8549.1|8548.2|8548.6|8547.7|8549.4|8548.2|8548.4|8547.3|25
1652204520000|2022-05-10 17:42:00|8548.5|8547.6|8548.5|8547|8548.7|8547.7|8548.1|8546.8|23
1652204530000|2022-05-10 17:42:10|8548.7|8547.2|8548.4|8546.9|8548.7|8547.2|8548.3|8546.8|19
1652204540000|2022-05-10 17:42:20|8548.6|8547.1|8548.6|8547.7|8549.1|8548|8548.5|8547|29
1652204550000|2022-05-10 17:42:30|8548.5|8547.6|8548.8|8547.3|8549.1|8547.9|8548.4|8547.2|22
1652204560000|2022-05-10 17:42:40|8548.9|8547.4|8548.8|8547.3|8549|8547.8|8548.4|8547.3|23
1652204570000|2022-05-10 17:42:50|8548.7|8547.2|8549|8548.1|8549|8548.1|8548.6|8547.2|19
1652204580000|2022-05-10 17:43:00|8548.9|8548|8549|8547.5|8549.1|8548.1|8548.6|8547.4|15
1652204590000|2022-05-10 17:43:10|8549.1|8547.6|8549|8547.5|8549.2|8547.7|8548.9|8547.4|14
1652204600000|2022-05-10 17:43:20|8548.7|8547.8|8548.5|8547.6|8548.8|8547.9|8548.4|8547.5|13
1652204610000|2022-05-10 17:43:30|8548.4|8547.5|8548.6|8547.7|8548.8|8547.9|8548.4|8547.1|21
1652204620000|2022-05-10 17:43:40|8548.8|8547.3|8548.2|8547.3|8548.9|8547.4|8548.1|8547.1|20
1652204630000|2022-05-10 17:43:50|8548.3|8547.4|8548.4|8547.5|8548.6|8547.7|8548.2|8547.3|13
1652204640000|2022-05-10 17:44:00|8548.5|8547.6|8548.3|8547.4|8548.5|8547.6|8548.3|8547.4|9
1652204650000|2022-05-10 17:44:10|8548.2|8547.3|8548.5|8547.6|8548.6|8547.7|8548.2|8547.3|25
1652204660000|2022-05-10 17:44:20|8548.6|8547.7|8548.6|8547.7|8548.9|8547.8|8548.4|8547.2|13
1652204670000|2022-05-10 17:44:30|8548.7|8547.8|8548.7|8547.8|8548.9|8548|8548.5|8547.6|18
1652204680000|2022-05-10 17:44:40|8548.8|8547.9|8548.8|8547.9|8548.8|8547.9|8548.7|8547.8|7
1652204690000|2022-05-10 17:44:50|8548.9|8548|8548.6|8547.7|8549.3|8548|8548.6|8547.6|22
1652204700000|2022-05-10 17:45:00|8548.7|8547.8|8548.8|8547.3|8548.9|8547.8|8548.5|8547.3|12
1652204710000|2022-05-10 17:45:10|8548.9|8547.4|8549.6|8548.1|8549.7|8548.4|8548.5|8547.2|30
1652204720000|2022-05-10 17:45:20|8549.7|8548.2|8549.4|8547.9|8549.7|8548.2|8549.1|8547.8|22
1652204730000|2022-05-10 17:45:30|8549.3|8547.8|8549.7|8548.2|8549.8|8548.4|8549.1|8547.8|22
1652204740000|2022-05-10 17:45:40|8549.6|8548.1|8549.9|8548.4|8550|8548.6|8549.3|8547.9|23
1652204750000|2022-05-10 17:45:50|8550.1|8548.6|8550.2|8548.7|8550.4|8549.1|8549.7|8548.5|16
1652204760000|2022-05-10 17:46:00|8550.1|8548.6|8550.2|8548.7|8550.3|8548.8|8549.9|8548.4|20
1652204770000|2022-05-10 17:46:10|8550.1|8548.6|8550.2|8548.7|8550.3|8548.8|8549.9|8548.4|13
1652204780000|2022-05-10 17:46:20|8550.3|8548.8|8550.3|8548.8|8550.3|8549.2|8550.1|8548.6|14
1652204790000|2022-05-10 17:46:30|8550.4|8548.9|8550.3|8548.8|8550.4|8548.9|8550.3|8548.8|10
1652204800000|2022-05-10 17:46:40|8550.4|8548.9|8550.4|8548.9|8550.4|8548.9|8550.3|8548.8|13
1652204810000|2022-05-10 17:46:50|8550.5|8549|8550.3|8548.8|8550.6|8549.1|8550.2|8548.7|14
1652204820000|2022-05-10 17:47:00|8550.2|8548.7|8549.5|8548.6|8550.3|8548.8|8549.5|8548|18
1652204830000|2022-05-10 17:47:10|8549.8|8548.3|8549.8|8548.3|8549.8|8548.3|8549.2|8547.8|17
1652204840000|2022-05-10 17:47:20|8549.6|8548.1|8549.6|8548.1|8549.7|8548.2|8549.6|8548.1|7
1652204850000|2022-05-10 17:47:30|8549.7|8548.2|8549.8|8548.3|8549.8|8548.3|8549.6|8548.1|10
1652204860000|2022-05-10 17:47:40|8549.5|8548.6|8549.7|8548.2|8549.8|8548.6|8549.4|8548.1|12
1652204870000|2022-05-10 17:47:50|8549.6|8548.1|8549.7|8548.2|8549.8|8548.5|8549.3|8548.1|23
1652204880000|2022-05-10 17:48:00|8549.8|8548.3|8549.4|8548.5|8549.8|8548.6|8549.4|8548.2|16
1652204890000|2022-05-10 17:48:10|8549.7|8548.2|8549.7|8548.2|8549.9|8548.7|8549.3|8548|25
1652204900000|2022-05-10 17:48:20|8549.6|8548.1|8549.8|8548.3|8549.8|8548.3|8549.6|8548.1|15
1652204910000|2022-05-10 17:48:30|8549.6|8548.1|8549.7|8548.2|8549.8|8548.8|8549.5|8548|15
1652204920000|2022-05-10 17:48:40|8549.3|8548.4|8549.6|8548.1|8549.6|8548.6|8549.2|8548.1|19
1652204930000|2022-05-10 17:48:50|8549.7|8548.2|8549.5|8548|8549.8|8548.6|8549.2|8547.9|24
1652204940000|2022-05-10 17:49:00|8549.4|8547.9|8548.6|8547.1|8549.4|8548.2|8548.6|8547.1|22
1652204950000|2022-05-10 17:49:10|8548.7|8547.2|8548.8|8547.3|8548.8|8547.3|8548.5|8547|10
1652204960000|2022-05-10 17:49:20|8548.7|8547.2|8549|8547.5|8549.1|8547.6|8548.7|8547.2|13
1652204970000|2022-05-10 17:49:30|8548.9|8547.4|8549.1|8547.6|8549.1|8547.6|8548.5|8547.3|15
1652204980000|2022-05-10 17:49:40|8549|8547.5|8548.8|8547.3|8549|8547.5|8548.7|8547.2|17
1652204990000|2022-05-10 17:49:50|8548.7|8547.2|8548.5|8547.6|8549|8547.7|8548.5|8547.2|17
1652205000000|2022-05-10 17:50:00|8548.3|8547.4|8549.2|8547.7|8549.2|8547.9|8548.3|8547.2|14
1652205010000|2022-05-10 17:50:10|8549.1|8547.6|8549.3|8547.8|8549.3|8547.8|8549|8547.5|5
1652205020000|2022-05-10 17:50:20|8549.2|8547.7|8549.2|8547.7|8549.4|8548|8548.9|8547.6|17
1652205030000|2022-05-10 17:50:30|8549.1|8547.6|8549.2|8547.7|8549.2|8547.7|8549|8547.5|8
1652205040000|2022-05-10 17:50:40|8549.1|8547.6|8549|8548.1|8549.5|8548.2|8549|8547.5|16
1652205050000|2022-05-10 17:50:50|8549.5|8548|8550|8548.5|8550|8549|8549.5|8548|22
1652205060000|2022-05-10 17:51:00|8550.1|8548.6|8549.4|8547.9|8550.2|8548.7|8549.3|8547.8|20
1652205070000|2022-05-10 17:51:10|8549.3|8547.8|8549.6|8548.1|8549.8|8548.4|8549|8547.6|34
1652205080000|2022-05-10 17:51:20|8549.5|8548|8549.8|8548.3|8550|8548.5|8549.5|8548|13
1652205090000|2022-05-10 17:51:30|8549.7|8548.2|8550.1|8548.6|8550.1|8548.6|8549.7|8548.2|15
1652205100000|2022-05-10 17:51:40|8550|8548.5|8550.1|8549.2|8550.5|8549.3|8550|8548.5|20
1652205110000|2022-05-10 17:51:50|8550.2|8549.3|8550.1|8549.2|8550.5|8549.3|8549.9|8548.7|18
1652205120000|2022-05-10 17:52:00|8550.4|8548.9|8550.7|8549.2|8550.8|8549.3|8550.2|8548.7|26
1652205130000|2022-05-10 17:52:10|8550.8|8549.3|8550.6|8549.1|8550.8|8549.3|8550.5|8549|5
1652205140000|2022-05-10 17:52:20|8550.3|8548.8|8550.2|8548.7|8550.3|8548.8|8550.1|8548.6|10
1652205150000|2022-05-10 17:52:30|8550.1|8548.6|8550.2|8548.7|8550.2|8548.7|8550.1|8548.6|8
1652205160000|2022-05-10 17:52:40|8550.1|8548.6|8550.6|8549.1|8550.7|8549.5|8550|8548.6|18
1652205170000|2022-05-10 17:52:50|8550.5|8549|8550.7|8549.2|8550.8|8549.3|8550.1|8548.8|13
1652205180000|2022-05-10 17:53:00|8550.5|8549|8550.6|8549.1|8550.6|8549.3|8550.1|8548.9|8
1652205190000|2022-05-10 17:53:10|8550.7|8549.2|8550.3|8548.8|8550.7|8549.2|8550.3|8548.8|6
1652205200000|2022-05-10 17:53:20|8550.2|8548.7|8550.4|8548.9|8550.5|8549.2|8550|8548.6|28
1652205210000|2022-05-10 17:53:30|8550.3|8548.8|8550.3|8548.8|8550.6|8549.3|8549.7|8548.5|19
1652205220000|2022-05-10 17:53:40|8550.2|8548.7|8550.6|8549.1|8550.7|8549.4|8550.2|8548.7|15
1652205230000|2022-05-10 17:53:50|8550.7|8549.2|8550|8549.1|8550.7|8549.2|8550|8548.8|12
1652205240000|2022-05-10 17:54:00|8550.3|8548.8|8549.9|8548.4|8550.4|8549.3|8549.8|8548.3|18
1652205250000|2022-05-10 17:54:10|8549.7|8548.2|8549|8548.1|8549.9|8548.4|8549|8547.9|7
1652205260000|2022-05-10 17:54:20|8549.3|8547.8|8549.4|8547.9|8549.6|8548.1|8548.7|8547.2|23
1652205270000|2022-05-10 17:54:30|8549.5|8548|8549.2|8547.7|8549.5|8548|8548.8|8547.3|19
1652205280000|2022-05-10 17:54:40|8549.1|8547.6|8549.4|8547.9|8549.5|8548.4|8549.1|8547.6|21
1652205290000|2022-05-10 17:54:50|8549.3|8547.8|8549|8548.1|8549.4|8548.2|8549|8547.5|15
1652205300000|2022-05-10 17:55:00|8548.9|8548|8549.1|8548.2|8549.4|8548.2|8548.9|8547.7|17
1652205310000|2022-05-10 17:55:10|8549|8548.1|8549.5|8548.6|8549.8|8548.8|8549|8547.9|27
1652205320000|2022-05-10 17:55:20|8549.4|8548.5|8549.6|8548.7|8549.7|8548.8|8549.4|8548.5|10
1652205330000|2022-05-10 17:55:30|8549.5|8548.6|8550.2|8548.7|8550.3|8549|8549.5|8548.6|15
1652205340000|2022-05-10 17:55:40|8550.1|8548.6|8549.9|8549|8550.1|8549|8549.6|8548.5|7
1652205350000|2022-05-10 17:55:50|8550.2|8548.7|8549.6|8548.7|8550.2|8549|8549.5|8548.4|14
1652205360000|2022-05-10 17:56:00|8549.7|8548.8|8549.7|8548.8|8549.8|8548.9|8549.6|8548.7|5
1652205370000|2022-05-10 17:56:10|8549.6|8548.7|8549.9|8549|8550|8549.1|8549.5|8548.6|15
1652205380000|2022-05-10 17:56:20|8550|8549.1|8550|8549.1|8550.3|8549.3|8550|8548.7|14
1652205390000|2022-05-10 17:56:30|8550.3|8549.4|8550.7|8549.2|8550.8|8549.5|8550.3|8549|20
1652205400000|2022-05-10 17:56:40|8550.8|8549.3|8550.4|8549.5|8550.9|8549.6|8550.4|8549.2|21
1652205410000|2022-05-10 17:56:50|8550.5|8549.6|8550.3|8549.4|8550.8|8549.6|8550.2|8548.9|21
1652205420000|2022-05-10 17:57:00|8550.4|8549.5|8551|8550.1|8551.1|8550.2|8550.3|8549.2|21
1652205430000|2022-05-10 17:57:10|8551.1|8550.2|8550.8|8549.9|8551.4|8550.2|8550.7|8549.8|21
1652205440000|2022-05-10 17:57:20|8551.1|8549.6|8550.7|8549.2|8551.2|8549.7|8550.4|8549.1|12
1652205450000|2022-05-10 17:57:30|8550.6|8549.1|8550.6|8549.1|8550.7|8549.2|8550.4|8548.9|17
1652205460000|2022-05-10 17:57:40|8550.5|8549|8550.7|8549.2|8550.7|8549.2|8550|8548.8|13
1652205470000|2022-05-10 17:57:50|8550.3|8548.8|8549.8|8548.3|8550.4|8548.9|8549.8|8548.3|21
1652205480000|2022-05-10 17:58:00|8549.7|8548.2|8549.4|8547.9|8549.7|8548.2|8549|8547.6|22
1652205490000|2022-05-10 17:58:10|8549.3|8547.8|8550.2|8548.7|8550.2|8548.8|8549.1|8547.8|23
1652205500000|2022-05-10 17:58:20|8550.1|8548.6|8550.5|8549|8550.5|8549.2|8549.9|8548.6|15
1652205510000|2022-05-10 17:58:30|8550.4|8548.9|8550.6|8549.1|8550.6|8549.4|8550.2|8548.8|19
1652205520000|2022-05-10 17:58:40|8550.7|8549.2|8550.2|8548.7|8550.7|8549.2|8550.2|8548.7|8
1652205530000|2022-05-10 17:58:50|8550.1|8548.6|8549.8|8548.3|8550.2|8548.7|8549.7|8548.2|19
1652205540000|2022-05-10 17:59:00|8549.7|8548.2|8550|8548.5|8550|8548.5|8549.7|8548.2|12
1652205550000|2022-05-10 17:59:10|8549.9|8548.4|8550|8548.5|8550.1|8548.6|8549.9|8548.4|9
1652205560000|2022-05-10 17:59:20|8549.9|8548.4|8549.9|8548.4|8549.9|8548.4|8549.5|8548|13
1652205570000|2022-05-10 17:59:30|8549.5|8548.6|8549.5|8548|8549.8|8548.6|8549.4|8547.9|12
1652205580000|2022-05-10 17:59:40|8549.6|8548.1|8549|8548.1|8549.7|8548.7|8549|8547.8|12
1652205590000|2022-05-10 17:59:50|8549.1|8548.2|8549.3|8547.8|8549.4|8548.3|8549|8547.8|14
1652205600000|2022-05-10 18:00:00|8549.2|8547.7|8549.1|8547.6|8549.2|8547.7|8548.5|8547.2|19
1652205610000|2022-05-10 18:00:10|8549.2|8547.7|8548.9|8547.4|8549.2|8547.7|8548.5|8547.2|18
1652205620000|2022-05-10 18:00:20|8548.8|8547.3|8549.7|8548.2|8549.7|8548.3|8548.8|8547.3|29
1652205630000|2022-05-10 18:00:30|8549.6|8548.1|8549.2|8548.3|8549.9|8548.8|8549|8547.8|28
1652205640000|2022-05-10 18:00:40|8549.3|8548.4|8549.2|8547.7|8549.5|8548.4|8549|8547.5|19
1652205650000|2022-05-10 18:00:50|8549.3|8547.8|8549.9|8548.4|8550|8548.7|8549|8547.7|21
1652205660000|2022-05-10 18:01:00|8550.1|8548.6|8550.9|8549.4|8550.9|8549.7|8549.8|8548.6|26
1652205670000|2022-05-10 18:01:10|8550.7|8549.2|8550.9|8549.4|8551|8549.6|8550.4|8549.2|15
1652205680000|2022-05-10 18:01:20|8550.8|8549.3|8551.2|8550.3|8551.5|8550.3|8550.6|8549.2|21
1652205690000|2022-05-10 18:01:30|8551.1|8550.2|8551.9|8550.4|8552|8550.8|8551.1|8549.8|24
1652205700000|2022-05-10 18:01:40|8552|8550.5|8551.9|8550.4|8552|8550.5|8551.7|8550.2|9
1652205710000|2022-05-10 18:01:50|8552|8550.5|8551.2|8549.7|8552|8550.9|8551|8549.7|23
1652205720000|2022-05-10 18:02:00|8551.3|8549.8|8551.1|8549.6|8551.3|8550.1|8550.8|8549.6|19
1652205730000|2022-05-10 18:02:10|8551.2|8549.7|8551.2|8549.7|8551.3|8549.8|8551.1|8549.6|11
1652205740000|2022-05-10 18:02:20|8551.3|8549.8|8551.2|8550.3|8551.7|8550.6|8551|8549.5|23
1652205750000|2022-05-10 18:02:30|8551.4|8549.9|8550.4|8549.5|8551.4|8549.9|8550.4|8549.2|24
1652205760000|2022-05-10 18:02:40|8550.7|8549.2|8550|8548.5|8550.7|8549.2|8549.9|8548.5|17
1652205770000|2022-05-10 18:02:50|8549.9|8548.4|8550.2|8548.7|8550.2|8548.8|8549.5|8548.3|17
1652205780000|2022-05-10 18:03:00|8550.1|8548.6|8550.4|8548.9|8550.4|8548.9|8550|8548.5|18
1652205790000|2022-05-10 18:03:10|8550.3|8548.8|8550.3|8548.8|8550.6|8549.2|8550|8548.7|15
1652205800000|2022-05-10 18:03:20|8550.2|8548.7|8550.3|8548.8|8550.4|8548.9|8550.2|8548.7|8
1652205810000|2022-05-10 18:03:30|8550.4|8548.9|8550.3|8548.8|8550.4|8548.9|8550.2|8548.7|8
1652205820000|2022-05-10 18:03:40|8550.2|8548.7|8550.1|8548.6|8550.4|8549.2|8549.8|8548.5|11
1652205830000|2022-05-10 18:03:50|8549.2|8548.3|8549.3|8547.8|8549.7|8548.3|8549.2|8547.7|17
1652205840000|2022-05-10 18:04:00|8549.2|8547.7|8548.6|8547.1|8549.2|8547.8|8548.4|8547.1|24
1652205850000|2022-05-10 18:04:10|8548.8|8547.3|8548.7|8547.2|8548.8|8547.3|8548.6|8547.1|15
1652205860000|2022-05-10 18:04:20|8548.8|8547.3|8548.8|8547.3|8548.9|8547.4|8548.7|8547.2|15
1652205870000|2022-05-10 18:04:30|8548.9|8547.4|8548.8|8547.3|8549|8547.5|8548.8|8547.3|8
1652205880000|2022-05-10 18:04:40|8548.9|8547.4|8548.9|8547.4|8548.9|8547.4|8548.8|8547.3|7
1652205890000|2022-05-10 18:04:50|8548.8|8547.3|8548.3|8547.4|8548.9|8547.4|8548.2|8546.9|14
1652205900000|2022-05-10 18:05:00|8548.2|8547.3|8548.5|8547|8548.9|8547.5|8548.2|8546.7|22
1652205910000|2022-05-10 18:05:10|8548.7|8547.2|8549|8547.5|8549.1|8547.8|8548.6|8547.2|13
1652205920000|2022-05-10 18:05:20|8548.9|8547.4|8549.3|8547.8|8549.3|8548.2|8548.8|8547.3|20
1652205930000|2022-05-10 18:05:30|8549.4|8547.9|8549.8|8548.3|8549.8|8548.3|8549.3|8547.8|23
1652205940000|2022-05-10 18:05:40|8549.7|8548.2|8549.7|8548.2|8549.8|8548.3|8549.6|8548.1|15
1652205950000|2022-05-10 18:05:50|8549.6|8548.1|8549.7|8548.2|8549.8|8548.3|8549.6|8548.1|6
1652205960000|2022-05-10 18:06:00|8549.8|8548.3|8549.6|8548.1|8549.8|8548.3|8549.6|8548.1|7
1652205970000|2022-05-10 18:06:10|8549.7|8548.2|8550.4|8548.9|8550.4|8549.1|8549.6|8548.1|29
1652205980000|2022-05-10 18:06:20|8550.5|8549|8550.3|8548.8|8550.5|8549|8550.1|8548.6|15
1652205990000|2022-05-10 18:06:30|8550.4|8548.9|8550.8|8549.3|8550.8|8549.3|8550.4|8548.9|13
1652206000000|2022-05-10 18:06:40|8550.7|8549.2|8550.8|8549.3|8551|8549.8|8550.4|8549.1|24
1652206010000|2022-05-10 18:06:50|8550.7|8549.2|8550.8|8549.3|8550.9|8549.4|8550.5|8549|9
1652206020000|2022-05-10 18:07:00|8550.9|8549.4|8550.7|8549.2|8550.9|8549.4|8550.6|8549.1|7
1652206030000|2022-05-10 18:07:10|8550.8|8549.3|8550.2|8549.3|8551|8549.5|8550.2|8549.1|21
1652206040000|2022-05-10 18:07:20|8550.5|8549|8550.7|8549.2|8550.7|8549.6|8550.2|8548.7|19
1652206050000|2022-05-10 18:07:30|8550.6|8549.1|8550|8548.5|8550.6|8549.3|8549.9|8548.4|18
1652206060000|2022-05-10 18:07:40|8550.1|8548.6|8549.8|8548.3|8550.1|8548.7|8549.4|8548.2|12
1652206070000|2022-05-10 18:07:50|8549.9|8548.4|8549.9|8548.4|8550|8548.7|8549.6|8548.3|9
1652206080000|2022-05-10 18:08:00|8549.6|8548.7|8549.4|8548.5|8549.6|8548.7|8549.3|8548.4|10
1652206090000|2022-05-10 18:08:10|8549.3|8548.4|8549.8|8548.3|8549.9|8548.6|8549.3|8548.2|15
1652206100000|2022-05-10 18:08:20|8549.7|8548.2|8549.1|8547.6|8549.7|8548.2|8548.8|8547.5|14
1652206110000|2022-05-10 18:08:30|8549.2|8547.7|8549.4|8547.9|8549.4|8547.9|8549.2|8547.7|6
1652206120000|2022-05-10 18:08:40|8549.3|8547.8|8549.2|8548.3|8549.5|8548.3|8548.9|8547.8|10
1652206130000|2022-05-10 18:08:50|8549.4|8547.9|8549.8|8548.3|8549.9|8548.7|8549.2|8547.9|19
1652206140000|2022-05-10 18:09:00|8549.7|8548.2|8549.5|8548.6|8549.8|8548.6|8549.4|8548.2|10
1652206150000|2022-05-10 18:09:10|8549.6|8548.7|8549.8|8548.3|8549.9|8548.8|8549.4|8548.3|13
1652206160000|2022-05-10 18:09:20|8549.9|8548.4|8549.2|8548.3|8549.9|8548.4|8549.1|8548.2|13
1652206170000|2022-05-10 18:09:30|8549.5|8548|8549|8548.1|8549.6|8548.3|8549|8548|4
1652206180000|2022-05-10 18:09:40|8549.1|8548.2|8549.4|8547.9|8549.4|8548.3|8549.1|8547.9|4
1652206190000|2022-05-10 18:09:50|8549.5|8548|8549.4|8548.5|8549.7|8548.5|8549.3|8547.9|14
1652206200000|2022-05-10 18:10:00|8549.2|8548.3|8549.4|8547.9|8549.4|8548.3|8549|8547.8|11
1652206210000|2022-05-10 18:10:10|8549.5|8548|8548.9|8548|8549.6|8548.3|8548.9|8547.8|19
1652206220000|2022-05-10 18:10:20|8549|8548.1|8549.2|8547.7|8549.4|8548.1|8548.9|8547.6|13
1652206230000|2022-05-10 18:10:30|8549.3|8547.8|8549.3|8547.8|8549.4|8547.9|8549.2|8547.7|9
1652206240000|2022-05-10 18:10:40|8549.4|8547.9|8549.4|8547.9|8549.5|8548.3|8549.1|8547.8|18
1652206250000|2022-05-10 18:10:50|8549.5|8548|8549.3|8547.8|8549.5|8548.4|8549|8547.8|17
1652206260000|2022-05-10 18:11:00|8549.2|8547.7|8549|8548.1|8549.5|8548.4|8549|8547.7|18
1652206270000|2022-05-10 18:11:10|8548.9|8548|8549.2|8547.7|8549.3|8548|8548.9|8547.7|12
1652206280000|2022-05-10 18:11:20|8549.1|8547.6|8549.2|8547.7|8549.2|8547.7|8549.1|8547.6|4
1652206290000|2022-05-10 18:11:30|8549.3|8547.8|8549.3|8547.8|8549.3|8547.8|8549.2|8547.7|9
1652206300000|2022-05-10 18:11:40|8549.2|8547.7|8549.4|8547.9|8549.4|8547.9|8549.2|8547.7|7
1652206310000|2022-05-10 18:11:50|8549.3|8547.8|8549.2|8547.7|8549.3|8547.8|8549.1|8547.6|4
1652206320000|2022-05-10 18:12:00|8549.1|8547.6|8548.7|8547.2|8549.2|8547.7|8548.7|8547.2|13
1652206330000|2022-05-10 18:12:10|8548.6|8547.7|8548.7|8547.8|8548.8|8547.8|8548.5|8547.3|10
1652206340000|2022-05-10 18:12:20|8548.6|8547.7|8548.8|8547.3|8548.8|8547.7|8548.4|8547.2|5
1652206350000|2022-05-10 18:12:30|8548.6|8547.7|8549.2|8547.7|8549.5|8548.2|8548.6|8547.7|20
1652206360000|2022-05-10 18:12:40|8549.3|8547.8|8549.3|8547.8|8549.4|8547.9|8549.2|8547.7|13
1652206370000|2022-05-10 18:12:50|8549.4|8547.9|8549.4|8547.9|8549.5|8548.3|8549.1|8547.9|9
1652206380000|2022-05-10 18:13:00|8549.5|8548|8549.1|8548.2|8549.5|8548.3|8549|8547.8|7
1652206390000|2022-05-10 18:13:10|8549|8548.1|8549.3|8547.8|8549.3|8548.2|8548.9|8547.7|13
1652206400000|2022-05-10 18:13:20|8549.2|8547.7|8549.2|8547.7|8549.3|8547.8|8549.2|8547.7|5
1652206410000|2022-05-10 18:13:30|8549.3|8547.8|8549.2|8547.7|8549.3|8547.8|8549.2|8547.7|8
1652206420000|2022-05-10 18:13:40|8549.3|8547.8|8549.3|8547.8|8549.3|8547.8|8549.2|8547.7|7
1652206430000|2022-05-10 18:13:50|8549|8548.1|8549.2|8548.3|8549.5|8548.4|8549|8547.6|17
1652206440000|2022-05-10 18:14:00|8549.1|8548.2|8549.3|8547.8|8549.4|8548.2|8549|8547.8|7
1652206450000|2022-05-10 18:14:10|8549.4|8547.9|8549.2|8547.7|8549.4|8548.1|8549|8547.7|8
1652206460000|2022-05-10 18:14:20|8549.3|8547.8|8548.7|8547.2|8549.3|8547.8|8548.6|8547.1|16
1652206470000|2022-05-10 18:14:30|8548.6|8547.1|8548.4|8547.5|8548.7|8547.5|8548.3|8547.1|7
1652206480000|2022-05-10 18:14:40|8548.3|8547.4|8548.3|8547.4|8548.3|8547.4|8548.1|8547.2|13
1652206490000|2022-05-10 18:14:50|8548.2|8547.3|8548.5|8547.6|8548.5|8547.6|8548.2|8547.3|7
1652206500000|2022-05-10 18:15:00|8548.6|8547.7|8548.5|8547.6|8548.6|8547.7|8548.5|8547.6|2
1652206510000|2022-05-10 18:15:10|8548.4|8547.5|8548.6|8547.7|8548.7|8547.8|8548.4|8547.5|9
1652206520000|2022-05-10 18:15:20|8548.7|8547.8|8549.2|8547.7|8549.4|8548.2|8548.6|8547.7|14
1652206530000|2022-05-10 18:15:30|8549.3|8547.8|8549.9|8548.4|8550|8548.5|8549.3|8547.8|22
1652206540000|2022-05-10 18:15:40|8549.8|8548.3|8550|8549.1|8550.4|8549.2|8549.8|8548.3|20
1652206550000|2022-05-10 18:15:50|8550.1|8549.2|8549.8|8548.3|8550.4|8549.3|8549.5|8548.2|27
1652206560000|2022-05-10 18:16:00|8549.7|8548.2|8550.8|8549.3|8550.8|8549.5|8549.6|8548.2|30
1652206570000|2022-05-10 18:16:10|8550.5|8549.6|8551|8550.1|8551.1|8550.1|8550.5|8549.4|16
1652206580000|2022-05-10 18:16:20|8551.1|8550.2|8551.9|8551|8552.4|8551|8551|8549.8|26
1652206590000|2022-05-10 18:16:30|8551.8|8550.9|8552|8550.5|8552.4|8551.4|8551.6|8550.4|31
1652206600000|2022-05-10 18:16:40|8551.6|8550.7|8551.9|8551|8552.3|8551|8551.6|8550.4|19
1652206610000|2022-05-10 18:16:50|8552.2|8550.7|8551.5|8550|8552.2|8550.9|8551.1|8549.8|31
1652206620000|2022-05-10 18:17:00|8551.7|8550.2|8551.7|8550.2|8552.3|8551|8551.4|8550.1|37
1652206630000|2022-05-10 18:17:10|8551.6|8550.7|8552|8550.5|8552|8550.7|8551.6|8550.4|10
1652206640000|2022-05-10 18:17:20|8551.9|8550.4|8551.4|8550.5|8552|8550.7|8551.4|8550.2|21
1652206650000|2022-05-10 18:17:30|8551.5|8550.6|8551.5|8550.6|8551.7|8550.8|8551.3|8550.4|13
1652206660000|2022-05-10 18:17:40|8551.6|8550.7|8551.8|8550.9|8551.9|8551|8551.4|8550.2|16
1652206670000|2022-05-10 18:17:50|8551.9|8551|8551.5|8550.6|8552.1|8551|8551.4|8550.3|23
1652206680000|2022-05-10 18:18:00|8551.4|8550.5|8552|8550.5|8552.2|8551|8551.2|8549.8|27
1652206690000|2022-05-10 18:18:10|8551.9|8550.4|8551.9|8550.4|8552|8550.5|8551.7|8550.2|7
1652206700000|2022-05-10 18:18:20|8551.3|8550.1|8551.6|8550.1|8551.8|8550.6|8551.1|8549.9|21
1652206710000|2022-05-10 18:18:30|8551.3|8550.4|8551.3|8549.8|8551.5|8550.5|8551.2|8549.7|11
1652206720000|2022-05-10 18:18:40|8551.2|8549.7|8550.8|8549.3|8551.2|8550.1|8550.5|8549.1|22
1652206730000|2022-05-10 18:18:50|8550.7|8549.2|8550.2|8548.7|8550.7|8549.2|8549.9|8548.6|19
1652206740000|2022-05-10 18:19:00|8549.8|8548.9|8549.9|8548.4|8550.2|8549|8549.7|8548.2|37
1652206750000|2022-05-10 18:19:10|8549.8|8548.3|8549.9|8548.4|8550|8548.5|8549.6|8548.1|19
1652206760000|2022-05-10 18:19:20|8549.8|8548.3|8549.7|8548.2|8550.1|8549|8549.7|8548.2|25
1652206770000|2022-05-10 18:19:30|8549.9|8548.4|8550.3|8548.8|8550.3|8549.3|8549.5|8548.3|31
1652206780000|2022-05-10 18:19:40|8550.2|8549.3|8550|8549.1|8550.5|8549.3|8549.8|8548.9|19
1652206790000|2022-05-10 18:19:50|8549.9|8549|8551|8549.5|8551.1|8549.8|8549.9|8549|17
1652206800000|2022-05-10 18:20:00|8550.9|8549.4|8552.2|8550.7|8552.2|8550.9|8550.9|8549.4|34
1652206810000|2022-05-10 18:20:10|8552.1|8550.6|8552.1|8551.2|8552.5|8551.2|8551.9|8550.6|22
1652206820000|2022-05-10 18:20:20|8552.2|8551.3|8552.1|8550.6|8552.4|8551.4|8551.9|8550.6|18
1652206830000|2022-05-10 18:20:30|8552.2|8550.7|8552.3|8550.8|8552.6|8551.3|8552.1|8550.7|26
1652206840000|2022-05-10 18:20:40|8552.4|8550.9|8552.5|8551.6|8552.8|8551.6|8552.3|8550.9|20
1652206850000|2022-05-10 18:20:50|8552.6|8551.7|8552.3|8551.4|8553|8551.7|8552.3|8551.2|29
1652206860000|2022-05-10 18:21:00|8552.4|8551.5|8552.6|8551.1|8552.7|8551.5|8552.1|8550.9|24
1652206870000|2022-05-10 18:21:10|8552.5|8551|8552.9|8551.4|8552.9|8551.7|8552.2|8550.9|20
1652206880000|2022-05-10 18:21:20|8552.6|8551.1|8552.3|8550.8|8552.7|8551.5|8552.3|8550.8|28
1652206890000|2022-05-10 18:21:30|8552.4|8550.9|8552.2|8550.7|8552.5|8551.1|8551.8|8550.7|14
1652206900000|2022-05-10 18:21:40|8552.1|8550.6|8552.6|8551.1|8552.6|8551.2|8551.9|8550.6|25
1652206910000|2022-05-10 18:21:50|8552.5|8551|8552.6|8551.1|8552.7|8551.5|8552.1|8550.9|27
1652206920000|2022-05-10 18:22:00|8552.2|8551.3|8552.4|8550.9|8552.8|8551.4|8552|8550.9|28
1652206930000|2022-05-10 18:22:10|8552.5|8551|8552.1|8550.6|8552.5|8551.1|8552|8550.5|25
1652206940000|2022-05-10 18:22:20|8552|8550.5|8551.5|8550.6|8552.1|8550.7|8551.5|8550|27
1652206950000|2022-05-10 18:22:30|8551.6|8550.7|8552.1|8550.6|8552.3|8551|8551.5|8550.6|20
1652206960000|2022-05-10 18:22:40|8552|8550.5|8552.3|8550.8|8552.3|8551.1|8551.9|8550.5|14
1652206970000|2022-05-10 18:22:50|8552.2|8550.7|8551.3|8549.8|8552.3|8551.1|8551.2|8549.7|19
1652206980000|2022-05-10 18:23:00|8551.2|8549.7|8551.3|8549.8|8551.4|8550.2|8551|8549.6|19
1652206990000|2022-05-10 18:23:10|8551.4|8549.9|8551.1|8549.6|8551.4|8549.9|8550.9|8549.4|12
1652207000000|2022-05-10 18:23:20|8550.9|8549.4|8551.2|8549.7|8551.4|8550.2|8550.9|8549.4|16
1652207010000|2022-05-10 18:23:30|8551.3|8549.8|8551.8|8550.3|8551.8|8550.5|8551.2|8549.8|20
1652207020000|2022-05-10 18:23:40|8551.7|8550.2|8552.2|8550.7|8552.2|8550.9|8551.5|8550.2|17
1652207030000|2022-05-10 18:23:50|8552|8550.5|8552.3|8550.8|8552.3|8551.1|8551.8|8550.5|24
1652207040000|2022-05-10 18:24:00|8552.2|8550.7|8552.2|8550.7|8552.4|8550.9|8552.1|8550.6|17
1652207050000|2022-05-10 18:24:10|8552.3|8550.8|8552.1|8550.6|8552.3|8551.1|8551.9|8550.4|22
1652207060000|2022-05-10 18:24:20|8552|8550.5|8552.2|8550.7|8552.3|8550.8|8551.9|8550.4|26
1652207070000|2022-05-10 18:24:30|8552.1|8550.6|8552.2|8550.7|8552.2|8550.7|8551.9|8550.4|16
1652207080000|2022-05-10 18:24:40|8552.1|8550.6|8552.2|8550.7|8552.2|8550.7|8552|8550.5|16
1652207090000|2022-05-10 18:24:50|8552.1|8550.6|8552.1|8551.2|8552.3|8551.2|8552.1|8550.6|14
1652207100000|2022-05-10 18:25:00|8552|8551.1|8551.8|8550.3|8552.6|8551.4|8551.7|8550.2|39
1652207110000|2022-05-10 18:25:10|8551.9|8550.4|8551.6|8550.1|8551.9|8550.4|8551.5|8550|10
1652207120000|2022-05-10 18:25:20|8551.7|8550.2|8550.6|8549.7|8551.7|8550.2|8550.6|8549.5|19
1652207130000|2022-05-10 18:25:30|8550.5|8549.6|8550.6|8549.7|8551|8549.8|8550.5|8549.3|13
1652207140000|2022-05-10 18:25:40|8550.9|8549.4|8550.8|8549.3|8551.1|8549.7|8550.6|8549.3|13
1652207150000|2022-05-10 18:25:50|8551|8549.5|8550.7|8549.2|8551.1|8549.7|8550.6|8549.1|20
1652207160000|2022-05-10 18:26:00|8550.6|8549.1|8551|8549.5|8551.1|8549.7|8550.6|8549.1|15
1652207170000|2022-05-10 18:26:10|8550.9|8549.4|8550.8|8549.3|8550.9|8549.4|8550.7|8549.2|18
1652207180000|2022-05-10 18:26:20|8550.7|8549.2|8550.9|8549.4|8551.1|8549.9|8550.5|8549.1|12
1652207190000|2022-05-10 18:26:30|8551|8549.5|8551.4|8549.9|8551.5|8550.2|8550.8|8549.4|20
1652207200000|2022-05-10 18:26:40|8551.3|8549.8|8551.7|8550.2|8551.9|8550.7|8551.3|8549.8|24
1652207210000|2022-05-10 18:26:50|8551.4|8550.5|8551.6|8550.7|8552|8550.8|8551.4|8550.3|18
1652207220000|2022-05-10 18:27:00|8551.5|8550.6|8551.8|8550.3|8552.2|8551|8551.5|8550.3|22
1652207230000|2022-05-10 18:27:10|8551.4|8550.5|8552|8550.5|8552.2|8550.7|8551.3|8550.1|18
1652207240000|2022-05-10 18:27:20|8551.9|8550.4|8551.9|8550.4|8552|8550.5|8551.7|8550.2|15
1652207250000|2022-05-10 18:27:30|8551.5|8550|8551.8|8550.9|8552|8551|8551.5|8550|20
1652207260000|2022-05-10 18:27:40|8551.9|8551|8552.3|8550.8|8552.4|8551.1|8551.8|8550.7|10
1652207270000|2022-05-10 18:27:50|8552.2|8550.7|8552.5|8551|8552.5|8551|8552.2|8550.7|6
1652207280000|2022-05-10 18:28:00|8552.3|8550.8|8552.1|8550.6|8552.4|8551|8551.8|8550.6|13
1652207290000|2022-05-10 18:28:10|8551.9|8550.4|8551.1|8550.2|8552|8550.8|8551.1|8550.1|20
1652207300000|2022-05-10 18:28:20|8551.4|8549.9|8551.3|8549.8|8551.4|8549.9|8551.3|8549.8|6
1652207310000|2022-05-10 18:28:30|8551.2|8549.7|8551.3|8549.8|8551.4|8549.9|8551.2|8549.7|10
1652207320000|2022-05-10 18:28:40|8551.4|8549.9|8551.5|8550|8551.5|8550|8551.3|8549.8|12
1652207330000|2022-05-10 18:28:50|8551.4|8549.9|8551.9|8550.4|8551.9|8550.7|8551.4|8549.9|24
1652207340000|2022-05-10 18:29:00|8551.8|8550.3|8551.5|8550|8551.8|8550.3|8551.5|8550|14
1652207350000|2022-05-10 18:29:10|8551.6|8550.1|8551.7|8550.2|8551.8|8550.3|8551.5|8550|10
1652207360000|2022-05-10 18:29:20|8551.6|8550.1|8550.9|8549.4|8551.7|8550.2|8550.8|8549.3|19
1652207370000|2022-05-10 18:29:30|8550.8|8549.3|8550.9|8549.4|8550.9|8549.4|8550.8|8549.3|6
1652207380000|2022-05-10 18:29:40|8551|8549.5|8551.2|8549.7|8551.2|8550|8550.6|8549.5|12
1652207390000|2022-05-10 18:29:50|8551.1|8549.6|8551.1|8549.6|8551.3|8549.9|8550.8|8549.5|8
1652207400000|2022-05-10 18:30:00|8551|8549.5|8550.7|8549.2|8551.2|8549.7|8550.7|8549.2|14
1652207410000|2022-05-10 18:30:10|8550.3|8549.4|8550.7|8549.2|8550.7|8549.4|8550.1|8548.8|19
1652207420000|2022-05-10 18:30:20|8550.5|8549|8550.1|8548.6|8550.5|8549|8550.1|8548.6|12
1652207430000|2022-05-10 18:30:30|8550.2|8548.7|8549.6|8548.1|8550.2|8548.7|8549.2|8548|19
1652207440000|2022-05-10 18:30:40|8549.5|8548|8549.1|8548.2|8549.8|8548.5|8549|8547.9|17
1652207450000|2022-05-10 18:30:50|8549.2|8548.3|8550.4|8548.9|8550.4|8549|8549.2|8548.3|16
1652207460000|2022-05-10 18:31:00|8550.3|8548.8|8550.6|8549.1|8550.7|8549.2|8550.3|8548.8|12
1652207470000|2022-05-10 18:31:10|8550.5|8549|8550.3|8548.8|8550.5|8549|8550.3|8548.8|5
1652207480000|2022-05-10 18:31:20|8550.4|8548.9|8550.3|8548.8|8550.4|8548.9|8550.1|8548.6|9
1652207490000|2022-05-10 18:31:30|8550.2|8548.7|8550.5|8549|8550.6|8549.1|8550.1|8548.6|30
1652207500000|2022-05-10 18:31:40|8550.6|8549.1|8549.7|8548.2|8550.6|8549.1|8549.6|8548.1|19
1652207510000|2022-05-10 18:31:50|8549.8|8548.3|8549.7|8548.2|8550.1|8548.7|8549.4|8548.2|16
1652207520000|2022-05-10 18:32:00|8549.6|8548.1|8549.3|8547.8|8549.7|8548.2|8549.3|8547.8|13
1652207530000|2022-05-10 18:32:10|8549.2|8547.7|8549|8548.1|8549.4|8548.1|8548.9|8547.6|16
1652207540000|2022-05-10 18:32:20|8549.3|8547.8|8549|8548.1|8549.4|8548.1|8548.9|8547.7|14
1652207550000|2022-05-10 18:32:30|8548.7|8547.8|8549.2|8547.7|8549.2|8547.8|8548.6|8547.4|14
1652207560000|2022-05-10 18:32:40|8549.3|8547.8|8548.6|8547.1|8549.4|8547.9|8548.5|8547|18
1652207570000|2022-05-10 18:32:50|8548.7|8547.2|8548.5|8547|8548.8|8547.6|8548.4|8547|15
1652207580000|2022-05-10 18:33:00|8548|8547.1|8548.7|8547.2|8548.7|8547.5|8548|8546.8|20
1652207590000|2022-05-10 18:33:10|8548.8|8547.3|8548.4|8546.9|8548.8|8547.4|8548.2|8546.9|12
1652207600000|2022-05-10 18:33:20|8548.5|8547|8548.5|8547|8548.8|8547.5|8548.3|8546.9|17
1652207610000|2022-05-10 18:33:30|8548.6|8547.1|8548.3|8546.8|8548.7|8547.2|8547.7|8546.6|13
1652207620000|2022-05-10 18:33:40|8548.4|8546.9|8547.6|8546.7|8548.4|8546.9|8547.5|8546.6|10
1652207630000|2022-05-10 18:33:50|8547.9|8546.4|8547.7|8546.2|8547.9|8546.6|8547.4|8546.2|12
1652207640000|2022-05-10 18:34:00|8547.8|8546.3|8547.9|8546.4|8547.9|8546.4|8547.7|8546.2|18
1652207650000|2022-05-10 18:34:10|8547.6|8546.1|8547.6|8546.7|8548.1|8546.7|8547.5|8546.1|24
1652207660000|2022-05-10 18:34:20|8547.9|8546.4|8548.1|8546.6|8548.1|8546.6|8547.9|8546.4|8
1652207670000|2022-05-10 18:34:30|8548|8546.5|8548.1|8546.6|8548.2|8546.7|8548|8546.5|4
1652207680000|2022-05-10 18:34:40|8548|8546.5|8548|8546.5|8548.1|8546.6|8548|8546.5|5
1652207690000|2022-05-10 18:34:50|8547.9|8546.4|8547.5|8546.6|8548.1|8546.6|8547.5|8546.4|10
1652207700000|2022-05-10 18:35:00|8547.9|8546.4|8547.6|8546.1|8548|8546.5|8547.3|8545.9|20
1652207710000|2022-05-10 18:35:10|8547.7|8546.2|8547.3|8545.8|8547.7|8546.2|8547.3|8545.8|13
1652207720000|2022-05-10 18:35:20|8547.2|8545.7|8546.5|8545|8547.2|8545.7|8546|8544.8|32
1652207730000|2022-05-10 18:35:30|8546.6|8545.1|8546.8|8545.3|8546.8|8545.3|8546.6|8545.1|15
1652207740000|2022-05-10 18:35:40|8546.9|8545.4|8546.5|8545|8546.9|8545.4|8546.4|8544.9|20
1652207750000|2022-05-10 18:35:50|8546.4|8544.9|8546.1|8544.6|8546.6|8545.1|8546.1|8544.6|13
1652207760000|2022-05-10 18:36:00|8546.2|8544.7|8546.6|8545.1|8546.7|8545.5|8546.2|8544.7|19
1652207770000|2022-05-10 18:36:10|8546.5|8545|8546.5|8545|8546.8|8545.3|8546.2|8544.9|26
1652207780000|2022-05-10 18:36:20|8546.6|8545.1|8546.5|8545|8546.6|8545.4|8546.2|8545|6
1652207790000|2022-05-10 18:36:30|8546.6|8545.1|8546.7|8545.2|8546.8|8545.3|8546.5|8545|11
1652207800000|2022-05-10 18:36:40|8546.6|8545.1|8547|8545.5|8547.2|8545.9|8546.6|8545.1|15
1652207810000|2022-05-10 18:36:50|8546.9|8545.4|8547.4|8545.9|8547.4|8545.9|8546.9|8545.4|17
1652207820000|2022-05-10 18:37:00|8547.5|8546|8546.6|8545.1|8547.6|8546.2|8546.3|8545.1|18
1652207830000|2022-05-10 18:37:10|8546.2|8545.3|8546.6|8545.1|8546.7|8545.5|8546.1|8545|17
1652207840000|2022-05-10 18:37:20|8546.5|8545|8546.8|8545.3|8547.1|8545.6|8546.4|8545|11
1652207850000|2022-05-10 18:37:30|8546.7|8545.2|8546.8|8545.3|8547|8545.6|8546.4|8545.2|17
1652207860000|2022-05-10 18:37:40|8546.9|8545.4|8547.1|8545.6|8547.1|8545.8|8546.5|8545.2|22
1652207870000|2022-05-10 18:37:50|8547|8545.5|8547|8545.5|8547.2|8545.7|8547|8545.5|12
1652207880000|2022-05-10 18:38:00|8547.1|8545.6|8546.3|8545.4|8547.2|8545.7|8546.2|8545.1|12
1652207890000|2022-05-10 18:38:10|8546.7|8545.2|8546.6|8545.1|8546.7|8545.5|8546.3|8545|10
1652207900000|2022-05-10 18:38:20|8546.1|8545.2|8546.2|8545.3|8546.4|8545.5|8546|8545.1|8
1652207910000|2022-05-10 18:38:30|8546.3|8545.4|8546.3|8544.8|8546.6|8545.4|8546.3|8544.8|14
1652207920000|2022-05-10 18:38:40|8546.4|8544.9|8546.4|8544.9|8546.5|8545|8546.3|8544.8|9
1652207930000|2022-05-10 18:38:50|8546.5|8545|8546.7|8545.2|8546.8|8545.3|8546.5|8545|8
1652207940000|2022-05-10 18:39:00|8546.8|8545.3|8546.7|8545.2|8546.8|8545.3|8546.6|8545.1|6
1652207950000|2022-05-10 18:39:10|8546.6|8545.1|8546.9|8545.4|8547|8545.5|8546.5|8545|13
1652207960000|2022-05-10 18:39:20|8547|8545.5|8547|8545.5|8547|8545.5|8546.9|8545.4|3
1652207970000|2022-05-10 18:39:30|8547.1|8545.6|8547|8545.5|8547.1|8545.6|8547|8545.5|8
1652207980000|2022-05-10 18:39:40|8547.1|8545.6|8547.2|8545.7|8547.3|8545.8|8547.1|8545.6|6
1652207990000|2022-05-10 18:39:50|8547.1|8545.6|8547.2|8545.7|8547.2|8545.7|8547.1|8545.6|6
1652208000000|2022-05-10 18:40:00|8547.1|8545.6|8547.4|8545.9|8547.4|8546.1|8546.9|8545.4|18
1652208010000|2022-05-10 18:40:10|8547.5|8546|8547.1|8545.6|8547.5|8546|8546.8|8545.3|21
1652208020000|2022-05-10 18:40:20|8547.2|8545.7|8547.6|8546.1|8547.9|8546.5|8547.2|8545.7|14
1652208030000|2022-05-10 18:40:30|8547.5|8546|8547.7|8546.2|8547.7|8546.6|8547.5|8546|3
1652208040000|2022-05-10 18:40:40|8547.8|8546.3|8547.8|8546.3|8547.8|8546.3|8547.5|8546|9
1652208050000|2022-05-10 18:40:50|8547.7|8546.2|8547.6|8546.1|8548.1|8546.6|8547.6|8546.1|18
1652208060000|2022-05-10 18:41:00|8547.7|8546.2|8547.4|8545.9|8547.7|8546.2|8547.4|8545.9|8
1652208070000|2022-05-10 18:41:10|8547.5|8546|8547.7|8546.2|8547.7|8546.2|8547.3|8545.8|16
1652208080000|2022-05-10 18:41:20|8547.6|8546.1|8547.5|8546|8547.7|8546.2|8547.3|8545.8|17
1652208090000|2022-05-10 18:41:30|8547.3|8545.8|8547|8545.5|8547.4|8545.9|8547|8545.5|16
1652208100000|2022-05-10 18:41:40|8546.9|8545.4|8546.9|8545.4|8547|8545.5|8546.8|8545.3|9
1652208110000|2022-05-10 18:41:50|8547|8545.5|8546.8|8545.3|8547|8545.5|8546.6|8545.1|13
1652208120000|2022-05-10 18:42:00|8546.7|8545.2|8547.5|8546|8547.5|8546|8546.7|8545.2|17
1652208130000|2022-05-10 18:42:10|8547.6|8546.1|8548.2|8546.7|8548.4|8546.9|8547.6|8546.1|27
1652208140000|2022-05-10 18:42:20|8548.1|8546.6|8548|8546.5|8548.2|8546.7|8548|8546.5|18
1652208150000|2022-05-10 18:42:30|8548.1|8546.6|8547.6|8546.1|8548.2|8546.7|8547.5|8546|24
1652208160000|2022-05-10 18:42:40|8547.7|8546.2|8547.8|8546.3|8548.1|8546.6|8547.6|8546.1|22
1652208170000|2022-05-10 18:42:50|8547.7|8546.2|8547.8|8546.3|8547.9|8546.4|8547.6|8546.1|21
1652208180000|2022-05-10 18:43:00|8547.6|8546.1|8547.3|8545.8|8547.6|8546.1|8547|8545.5|19
1652208190000|2022-05-10 18:43:10|8547.4|8545.9|8547.3|8545.8|8547.4|8545.9|8547.3|8545.8|6
1652208200000|2022-05-10 18:43:20|8547.4|8545.9|8547.6|8546.1|8547.7|8546.2|8547.4|8545.9|15
1652208210000|2022-05-10 18:43:30|8547.7|8546.2|8547.7|8546.2|8547.7|8546.2|8547.6|8546.1|5
1652208220000|2022-05-10 18:43:40|8547.8|8546.3|8547.8|8546.3|8547.9|8546.4|8547.6|8546.1|14
1652208230000|2022-05-10 18:43:50|8547.6|8546.1|8548|8546.5|8548.1|8546.6|8547.6|8546.1|12
1652208240000|2022-05-10 18:44:00|8548.1|8546.6|8548.4|8546.9|8548.4|8546.9|8548|8546.5|8
1652208250000|2022-05-10 18:44:10|8548.5|8547|8548.6|8547.1|8548.7|8547.2|8548.3|8546.8|14
1652208260000|2022-05-10 18:44:20|8548.7|8547.2|8548.6|8547.1|8548.7|8547.2|8548.6|8547.1|12
1652208270000|2022-05-10 18:44:30|8548.7|8547.2|8548.8|8547.3|8548.8|8547.3|8548.6|8547.1|8
1652208280000|2022-05-10 18:44:40|8548.6|8547.1|8548.7|8547.2|8548.8|8547.3|8548.6|8547.1|4
1652208290000|2022-05-10 18:44:50|8548.6|8547.1|8549.1|8547.6|8549.1|8547.6|8548.6|8547.1|6
1652208300000|2022-05-10 18:45:00|8549.2|8547.7|8549.2|8547.7|8549.2|8547.7|8548.9|8547.4|18
1652208310000|2022-05-10 18:45:10|8549.3|8547.8|8549|8547.5|8549.3|8548.1|8548.9|8547.4|16
1652208320000|2022-05-10 18:45:20|8549.1|8547.6|8549|8547.5|8549.2|8547.7|8549|8547.5|7
1652208330000|2022-05-10 18:45:30|8549.1|8547.6|8549.4|8547.9|8549.7|8548.2|8549.1|8547.6|15
1652208340000|2022-05-10 18:45:40|8549.5|8548|8549.4|8547.9|8549.5|8548|8549.4|8547.9|18
1652208350000|2022-05-10 18:45:50|8549.5|8548|8549.3|8547.8|8549.6|8548.1|8548.9|8547.4|22
1652208360000|2022-05-10 18:46:00|8549.2|8547.7|8549.6|8548.1|8549.6|8548.1|8549.2|8547.7|22
1652208370000|2022-05-10 18:46:10|8549.7|8548.2|8550|8548.5|8550.1|8548.6|8549.6|8548.1|17
1652208380000|2022-05-10 18:46:20|8549.9|8548.4|8550.7|8549.2|8550.8|8549.3|8549.9|8548.4|21
1652208390000|2022-05-10 18:46:30|8550.6|8549.1|8550.6|8549.1|8550.7|8549.2|8550|8548.9|16
1652208400000|2022-05-10 18:46:40|8550.5|8549|8550.5|8549|8550.7|8549.2|8550.4|8548.9|6
1652208410000|2022-05-10 18:46:50|8550.3|8548.8|8550.4|8548.9|8550.6|8549.1|8550.2|8548.7|13
1652208420000|2022-05-10 18:47:00|8550.5|8549|8551.2|8549.7|8551.2|8549.7|8550.5|8549|21
1652208430000|2022-05-10 18:47:10|8551.1|8549.6|8551.2|8550.3|8551.4|8550.3|8551.1|8549.6|9
1652208440000|2022-05-10 18:47:20|8551.5|8550|8551.8|8550.3|8551.8|8550.3|8551.4|8549.9|16
1652208450000|2022-05-10 18:47:30|8551.9|8550.4|8552.1|8550.6|8552.2|8550.7|8551.5|8550.3|15
1652208460000|2022-05-10 18:47:40|8552|8550.5|8552.1|8551.2|8552.3|8551.2|8551.9|8550.4|9
1652208470000|2022-05-10 18:47:50|8552.4|8550.9|8552.7|8551.2|8552.8|8551.3|8552.1|8550.8|22
1652208480000|2022-05-10 18:48:00|8552.6|8551.1|8552.3|8550.8|8552.6|8551.5|8552.2|8550.8|9
1652208490000|2022-05-10 18:48:10|8552.4|8550.9|8552.2|8550.7|8552.4|8550.9|8552.1|8550.6|9
1652208500000|2022-05-10 18:48:20|8552.3|8550.8|8552.5|8551|8552.6|8551.1|8552.3|8550.8|10
1652208510000|2022-05-10 18:48:30|8552.4|8550.9|8552.6|8551.1|8552.6|8551.1|8552.3|8550.8|17
1652208520000|2022-05-10 18:48:40|8552.7|8551.2|8552.7|8551.2|8552.8|8551.3|8552.5|8551|21
1652208530000|2022-05-10 18:48:50|8552.8|8551.3|8552.6|8551.1|8552.8|8551.3|8552.6|8551.1|5
1652208540000|2022-05-10 18:49:00|8552.5|8551|8552.6|8551.1|8552.8|8551.3|8552.5|8551|12
1652208550000|2022-05-10 18:49:10|8552.7|8551.2|8552.8|8551.3|8552.8|8551.3|8552.6|8551.1|10
1652208560000|2022-05-10 18:49:20|8552.7|8551.2|8553.1|8551.6|8553.1|8551.6|8552.6|8551.1|11
1652208570000|2022-05-10 18:49:30|8553.2|8551.7|8553|8551.5|8553.3|8551.9|8552.8|8551.5|9
1652208580000|2022-05-10 18:49:40|8553.1|8551.6|8553.4|8551.9|8553.4|8551.9|8552.7|8551.2|17
1652208590000|2022-05-10 18:49:50|8553.3|8551.8|8553.4|8551.9|8553.7|8552.2|8553.3|8551.8|15
1652208600000|2022-05-10 18:50:00|8553.3|8551.8|8552.3|8550.8|8553.3|8551.8|8552.3|8550.8|19
1652208610000|2022-05-10 18:50:10|8552.2|8550.7|8552|8550.5|8552.3|8550.8|8551.9|8550.4|16
1652208620000|2022-05-10 18:50:20|8551.9|8550.4|8552.2|8550.7|8552.3|8550.8|8551.8|8550.3|19
1652208630000|2022-05-10 18:50:30|8552.3|8550.8|8551.8|8550.3|8552.3|8550.8|8551.7|8550.2|19
1652208640000|2022-05-10 18:50:40|8551.9|8550.4|8552.4|8550.9|8552.5|8551.2|8551.9|8550.4|14
1652208650000|2022-05-10 18:50:50|8552.5|8551|8552.2|8550.7|8552.5|8551|8552|8550.5|13
1652208660000|2022-05-10 18:51:00|8552.1|8550.6|8551.9|8550.4|8552.3|8550.8|8551.9|8550.4|15
1652208670000|2022-05-10 18:51:10|8552|8550.5|8552.7|8551.2|8552.7|8551.2|8552|8550.5|12
1652208680000|2022-05-10 18:51:20|8552.8|8551.3|8552.6|8551.1|8552.8|8551.3|8552.5|8551|9
1652208690000|2022-05-10 18:51:30|8552.5|8551|8552.4|8550.9|8552.6|8551.1|8552.4|8550.9|8
1652208700000|2022-05-10 18:51:40|8552.3|8550.8|8552.2|8550.7|8552.4|8550.9|8552.2|8550.7|3
1652208710000|2022-05-10 18:51:50|8552.3|8550.8|8552.1|8550.6|8552.3|8550.8|8552|8550.5|9
1652208720000|2022-05-10 18:52:00|8552.2|8550.7|8551.9|8550.4|8552.4|8550.9|8551.9|8550.4|10
1652208730000|2022-05-10 18:52:10|8552|8550.5|8551.6|8550.1|8552|8550.5|8551.4|8549.9|20
1652208740000|2022-05-10 18:52:20|8551.7|8550.2|8551.2|8549.7|8551.8|8550.6|8551.2|8549.7|13
1652208750000|2022-05-10 18:52:30|8551.3|8549.8|8551.7|8550.2|8551.7|8550.2|8551.2|8549.7|10
1652208760000|2022-05-10 18:52:40|8551.9|8550.4|8552.3|8550.8|8552.4|8550.9|8551.5|8550.4|26
1652208770000|2022-05-10 18:52:50|8552.4|8550.9|8552.2|8550.7|8552.4|8550.9|8551.9|8550.4|19
1652208780000|2022-05-10 18:53:00|8552.1|8550.6|8552.1|8550.6|8552.2|8550.7|8552|8550.5|9
1652208790000|2022-05-10 18:53:10|8552|8550.5|8551.2|8549.7|8552.2|8550.7|8551.2|8549.7|14
1652208800000|2022-05-10 18:53:20|8551.1|8549.6|8551.8|8550.3|8551.8|8550.3|8551.1|8549.6|22
1652208810000|2022-05-10 18:53:30|8551.9|8550.4|8551.7|8550.2|8551.9|8550.4|8551.6|8550.1|5
1652208820000|2022-05-10 18:53:40|8551.6|8550.1|8551.7|8550.2|8551.8|8550.3|8551.4|8549.9|10
1652208830000|2022-05-10 18:53:50|8551.5|8550|8551.4|8549.9|8551.6|8550.1|8551|8549.8|15
1652208840000|2022-05-10 18:54:00|8551.5|8550|8551.6|8550.1|8551.6|8550.1|8551.3|8549.8|13
1652208850000|2022-05-10 18:54:10|8551.5|8550|8551.6|8550.1|8551.8|8550.3|8551.3|8549.8|17
1652208860000|2022-05-10 18:54:20|8551.7|8550.2|8552|8550.5|8552|8550.5|8551.5|8550|8
1652208870000|2022-05-10 18:54:30|8552.2|8550.7|8552.2|8550.7|8552.4|8550.9|8552|8550.5|17
1652208880000|2022-05-10 18:54:40|8552.3|8550.8|8552.2|8550.7|8552.3|8550.8|8552.1|8550.6|9
1652208890000|2022-05-10 18:54:50|8552.3|8550.8|8552.3|8550.8|8552.4|8550.9|8552.2|8550.7|9
1652208900000|2022-05-10 18:55:00|8552.2|8550.7|8552.2|8550.7|8552.4|8550.9|8552.2|8550.7|15
1652208910000|2022-05-10 18:55:10|8552.3|8550.8|8552.5|8551|8552.5|8551|8552.3|8550.8|16
1652208920000|2022-05-10 18:55:20|8552.4|8550.9|8552.9|8551.4|8553|8551.5|8552.2|8550.9|16
1652208930000|2022-05-10 18:55:30|8553|8551.5|8553|8551.5|8553.2|8551.7|8552.7|8551.2|28
1652208940000|2022-05-10 18:55:40|8553.1|8551.6|8552.6|8551.7|8553.2|8551.7|8552.6|8551.2|26
1652208950000|2022-05-10 18:55:50|8552.5|8551.6|8553|8551.5|8553.3|8552.1|8552.5|8551.5|16
1652208960000|2022-05-10 18:56:00|8553.2|8551.7|8552.8|8551.3|8553.4|8552.1|8552.8|8551.3|18
1652208970000|2022-05-10 18:56:10|8552.9|8551.4|8553.1|8551.6|8553.3|8551.8|8552.9|8551.4|20
1652208980000|2022-05-10 18:56:20|8553.2|8551.7|8552.8|8551.9|8553.3|8552.1|8552.8|8551.6|19
1652208990000|2022-05-10 18:56:30|8552.9|8552|8553|8551.5|8553.2|8552|8552.5|8551.4|27
1652209000000|2022-05-10 18:56:40|8553.2|8551.7|8553.7|8552.2|8553.7|8552.2|8553.1|8551.6|18
1652209010000|2022-05-10 18:56:50|8553.6|8552.1|8553.2|8551.7|8553.7|8552.3|8552.9|8551.7|10
1652209020000|2022-05-10 18:57:00|8553.1|8551.6|8552.5|8551.6|8553.1|8551.6|8552.5|8551.2|18
1652209030000|2022-05-10 18:57:10|8552.8|8551.3|8552.8|8551.3|8553.2|8551.7|8552.8|8551.3|14
1652209040000|2022-05-10 18:57:20|8552.9|8551.4|8552.8|8551.3|8552.9|8551.6|8552.4|8551.1|17
1652209050000|2022-05-10 18:57:30|8552.7|8551.2|8553.3|8551.8|8553.3|8552|8552.5|8551.2|21
1652209060000|2022-05-10 18:57:40|8553.2|8551.7|8553|8551.5|8553.4|8551.9|8553|8551.5|17
1652209070000|2022-05-10 18:57:50|8552.7|8551.2|8552.8|8551.3|8553.2|8551.8|8552.6|8551.2|18
1652209080000|2022-05-10 18:58:00|8552.7|8551.2|8552.6|8551.1|8552.8|8551.3|8552.4|8550.9|16
1652209090000|2022-05-10 18:58:10|8552.7|8551.2|8552.5|8551|8552.8|8551.3|8552.5|8551|16
1652209100000|2022-05-10 18:58:20|8552.6|8551.1|8552.3|8550.8|8552.7|8551.2|8552.2|8550.7|21
1652209110000|2022-05-10 18:58:30|8552.2|8550.7|8552.6|8551.1|8552.6|8551.1|8552.2|8550.7|17
1652209120000|2022-05-10 18:58:40|8552.7|8551.2|8552.5|8551|8552.9|8551.4|8552.5|8551|8
1652209130000|2022-05-10 18:58:50|8552.4|8550.9|8552.7|8551.2|8552.7|8551.5|8552.2|8550.7|18
1652209140000|2022-05-10 18:59:00|8552.6|8551.1|8552.5|8551.6|8552.8|8551.6|8552.5|8551|17
1652209150000|2022-05-10 18:59:10|8552.4|8551.5|8552.8|8551.3|8553|8551.7|8552.3|8551.3|16
1652209160000|2022-05-10 18:59:20|8552.7|8551.2|8553.3|8551.8|8553.3|8552|8552.4|8551.2|21
1652209170000|2022-05-10 18:59:30|8553.2|8551.7|8553.3|8551.8|8553.4|8552|8552.7|8551.5|26
1652209180000|2022-05-10 18:59:40|8553|8552.1|8553.1|8552.2|8553.4|8552.2|8552.9|8551.7|16
1652209190000|2022-05-10 18:59:50|8553|8552.1|8553.3|8551.8|8553.3|8552.2|8553|8551.7|15
1652209200000|2022-05-10 19:00:00|8553.4|8551.9|8553.6|8552.1|8553.8|8552.3|8553.1|8551.8|28
1652209210000|2022-05-10 19:00:10|8553.7|8552.2|8553.6|8552.1|8553.7|8552.2|8553.2|8551.7|26
1652209220000|2022-05-10 19:00:20|8553.7|8552.2|8553.3|8551.8|8553.7|8552.4|8552.9|8551.6|17
1652209230000|2022-05-10 19:00:30|8553.2|8551.7|8553|8551.5|8553.3|8551.8|8553|8551.5|23
1652209240000|2022-05-10 19:00:40|8553.1|8551.6|8553.4|8551.9|8553.6|8552.4|8552.8|8551.4|28
1652209250000|2022-05-10 19:00:50|8553.3|8551.8|8553.8|8552.3|8554|8552.7|8553.1|8551.8|28
1652209260000|2022-05-10 19:01:00|8553.5|8552.6|8553.6|8552.1|8553.8|8552.7|8553.3|8552.1|13
1652209270000|2022-05-10 19:01:10|8553.5|8552|8553|8551.5|8553.6|8552.2|8552.9|8551.4|18
1652209280000|2022-05-10 19:01:20|8552.9|8551.4|8552.8|8551.3|8553|8551.6|8552.5|8551.3|12
1652209290000|2022-05-10 19:01:30|8552.4|8551.5|8552.6|8551.1|8552.8|8551.6|8552|8550.6|31
1652209300000|2022-05-10 19:01:40|8552.5|8551|8552.8|8551.3|8552.8|8551.3|8552.1|8550.9|17
1652209310000|2022-05-10 19:01:50|8552.7|8551.2|8552.7|8551.2|8552.8|8551.3|8552.4|8550.9|24
1652209320000|2022-05-10 19:02:00|8552.8|8551.3|8552.5|8551|8552.8|8551.3|8552.2|8551|14
1652209330000|2022-05-10 19:02:10|8552.6|8551.1|8552.2|8550.7|8552.6|8551.2|8552|8550.7|15
1652209340000|2022-05-10 19:02:20|8552.3|8550.8|8551.3|8549.8|8552.3|8550.8|8551|8549.6|20
1652209350000|2022-05-10 19:02:30|8551.4|8549.9|8551.3|8549.8|8551.4|8549.9|8551.2|8549.7|13
1652209360000|2022-05-10 19:02:40|8551.4|8549.9|8551.5|8550|8551.5|8550|8551.2|8549.7|10
1652209370000|2022-05-10 19:02:50|8551.4|8549.9|8551.3|8549.8|8551.5|8550|8551.3|8549.8|6
1652209380000|2022-05-10 19:03:00|8551.5|8550|8551.1|8549.6|8551.6|8550.1|8551.1|8549.6|16
1652209390000|2022-05-10 19:03:10|8551.2|8549.7|8551.2|8549.7|8551.4|8549.9|8551.1|8549.6|15
1652209400000|2022-05-10 19:03:20|8551.1|8549.6|8551.2|8549.7|8551.3|8549.8|8551.1|8549.6|8
1652209410000|2022-05-10 19:03:30|8551.3|8549.8|8551.2|8549.7|8551.3|8549.8|8550.8|8549.3|14
1652209420000|2022-05-10 19:03:40|8551.3|8549.8|8551.4|8549.9|8551.5|8550|8551.2|8549.7|12
1652209430000|2022-05-10 19:03:50|8551.1|8550.2|8552|8550.5|8552|8550.5|8551.1|8550|14
1652209440000|2022-05-10 19:04:00|8552.1|8550.6|8552.2|8550.7|8552.3|8550.8|8552.1|8550.6|10
1652209450000|2022-05-10 19:04:10|8552.3|8550.8|8552.2|8550.7|8552.3|8551.1|8552|8550.6|8
1652209460000|2022-05-10 19:04:20|8552.1|8550.6|8552.2|8550.7|8552.2|8550.7|8551.9|8550.4|8
1652209470000|2022-05-10 19:04:30|8552.1|8550.6|8552|8550.5|8552.3|8550.8|8551.9|8550.4|11
1652209480000|2022-05-10 19:04:40|8551.9|8550.4|8551.7|8550.2|8552.1|8550.6|8551.4|8549.9|23
1652209490000|2022-05-10 19:04:50|8551.8|8550.3|8551.6|8550.1|8551.8|8550.3|8551.6|8550.1|10
1652209500000|2022-05-10 19:05:00|8551.5|8550|8551.4|8549.9|8551.6|8550.1|8551.2|8549.7|19
1652209510000|2022-05-10 19:05:10|8551.5|8550|8551.5|8550|8551.5|8550|8551.2|8549.7|14
1652209520000|2022-05-10 19:05:20|8551.4|8549.9|8551.2|8549.7|8551.6|8550.5|8551.2|8549.7|23
1652209530000|2022-05-10 19:05:30|8551.3|8549.8|8551.7|8550.2|8551.7|8550.2|8551.2|8549.7|11
1652209540000|2022-05-10 19:05:40|8551.8|8550.3|8552|8550.5|8552.1|8550.6|8551.7|8550.2|14
1652209550000|2022-05-10 19:05:50|8551.9|8550.4|8551.1|8549.6|8551.9|8550.4|8551|8549.5|10
1652209560000|2022-05-10 19:06:00|8551.2|8549.7|8552|8550.5|8552.1|8550.6|8551.2|8549.7|26
1652209570000|2022-05-10 19:06:10|8551.9|8550.4|8552|8550.5|8552.1|8550.6|8551.9|8550.4|6
1652209580000|2022-05-10 19:06:20|8552.1|8550.6|8551.9|8550.4|8552.1|8550.6|8551.8|8550.3|12
1652209590000|2022-05-10 19:06:30|8552|8550.5|8551.9|8550.4|8552.1|8550.6|8551.9|8550.4|16
1652209600000|2022-05-10 19:06:40|8552|8550.5|8552|8550.5|8552.1|8550.6|8552|8550.5|3
1652209610000|2022-05-10 19:06:50|8551.9|8550.4|8551.9|8550.4|8552.1|8550.6|8551.8|8550.3|13
1652209620000|2022-05-10 19:07:00|8552|8550.5|8551.6|8550.1|8552|8550.5|8551.6|8550.1|14
1652209630000|2022-05-10 19:07:10|8551.7|8550.2|8551.6|8550.1|8551.9|8550.4|8551.6|8550.1|9
1652209640000|2022-05-10 19:07:20|8551.5|8550|8551.8|8550.3|8551.8|8550.3|8551.5|8550|12
1652209650000|2022-05-10 19:07:30|8551.9|8550.4|8551.8|8550.3|8551.9|8550.4|8551.8|8550.3|6
1652209660000|2022-05-10 19:07:40|8551.9|8550.4|8551.4|8550.5|8551.9|8550.5|8551.3|8550.1|8
1652209670000|2022-05-10 19:07:50|8551.6|8550.1|8551.4|8549.9|8551.7|8550.5|8551.3|8549.8|13
1652209680000|2022-05-10 19:08:00|8551.5|8550|8551.8|8550.3|8551.8|8550.3|8551.5|8550|19
1652209690000|2022-05-10 19:08:10|8551.7|8550.2|8551.6|8550.7|8552|8550.9|8551.6|8550.2|13
1652209700000|2022-05-10 19:08:20|8551.9|8550.4|8552.2|8550.7|8552.3|8550.8|8551.8|8550.3|16
1652209710000|2022-05-10 19:08:30|8552.3|8550.8|8551.7|8550.8|8552.8|8551.7|8551.7|8550.4|22
1652209720000|2022-05-10 19:08:40|8551.8|8550.9|8551.8|8550.3|8552|8550.9|8551.6|8550.3|12
1652209730000|2022-05-10 19:08:50|8552|8550.5|8553.2|8551.7|8553.3|8551.8|8552|8550.5|24
1652209740000|2022-05-10 19:09:00|8553.3|8551.8|8553.1|8551.6|8553.3|8552|8552.7|8551.5|18
1652209750000|2022-05-10 19:09:10|8553|8551.5|8552.9|8551.4|8553.1|8551.6|8552.9|8551.4|15
1652209760000|2022-05-10 19:09:20|8553|8551.5|8553.3|8551.8|8553.7|8552.5|8552.9|8551.4|19
1652209770000|2022-05-10 19:09:30|8553.5|8552|8553.3|8551.8|8553.5|8552.2|8552.9|8551.8|13
1652209780000|2022-05-10 19:09:40|8553.2|8551.7|8553.6|8552.1|8554|8552.8|8553.2|8551.7|23
1652209790000|2022-05-10 19:09:50|8553.7|8552.2|8553.5|8552|8553.8|8552.3|8553.5|8552|15
1652209800000|2022-05-10 19:10:00|8553.6|8552.1|8553.8|8552.3|8553.8|8552.3|8553.3|8551.8|14
1652209810000|2022-05-10 19:10:10|8553.5|8552|8553.6|8552.1|8553.7|8552.2|8553.4|8551.9|10
1652209820000|2022-05-10 19:10:20|8553.7|8552.2|8553.8|8552.3|8554.2|8553|8553.6|8552.1|18
1652209830000|2022-05-10 19:10:30|8553.9|8552.4|8553.2|8551.7|8553.9|8552.6|8552.9|8551.6|21
1652209840000|2022-05-10 19:10:40|8553.1|8551.6|8553.2|8551.7|8553.3|8552.1|8552.9|8551.6|11
1652209850000|2022-05-10 19:10:50|8553.3|8551.8|8552.9|8551.4|8553.3|8552|8552.4|8551.2|16
1652209860000|2022-05-10 19:11:00|8552.8|8551.3|8552.8|8551.9|8553.3|8552.2|8552.7|8551.3|26
1652209870000|2022-05-10 19:11:10|8552.6|8551.7|8553.1|8551.6|8553.1|8552.2|8552.5|8551.3|25
1652209880000|2022-05-10 19:11:20|8553.2|8551.7|8552.8|8551.9|8553.4|8552.2|8552.8|8551.6|20
1652209890000|2022-05-10 19:11:30|8552.9|8552|8553.6|8552.1|8553.8|8552.7|8552.9|8551.7|19
1652209900000|2022-05-10 19:11:40|8553.7|8552.2|8553.5|8552|8553.9|8552.7|8553.3|8552|22
1652209910000|2022-05-10 19:11:50|8553.6|8552.1|8553.2|8552.3|8553.6|8552.3|8553.1|8551.9|12
1652209920000|2022-05-10 19:12:00|8553.3|8552.4|8553.2|8551.7|8553.6|8552.4|8552.5|8551.2|23
1652209930000|2022-05-10 19:12:10|8552.9|8552|8552.9|8552|8553.2|8552.1|8552.8|8551.6|16
1652209940000|2022-05-10 19:12:20|8552.8|8551.9|8552.5|8551|8553|8551.9|8552.1|8550.8|20
1652209950000|2022-05-10 19:12:30|8552.6|8551.1|8552|8551.1|8552.6|8551.4|8552|8551|23
1652209960000|2022-05-10 19:12:40|8552.1|8551.2|8551.7|8550.8|8552.2|8551.2|8551.6|8550.6|17
1652209970000|2022-05-10 19:12:50|8551.6|8550.7|8552.2|8550.7|8552.3|8551.2|8551.3|8550.2|27
1652209980000|2022-05-10 19:13:00|8552.3|8550.8|8552.3|8551.4|8552.5|8551.4|8551.8|8550.6|18
1652209990000|2022-05-10 19:13:10|8552.6|8551.1|8552.4|8551.5|8552.6|8551.6|8552.3|8551|13
1652210000000|2022-05-10 19:13:20|8552.2|8551.3|8552.4|8550.9|8552.6|8551.6|8552|8550.9|11
1652210010000|2022-05-10 19:13:30|8552.5|8551|8552.5|8551|8552.5|8551.4|8552.2|8550.9|15
1652210020000|2022-05-10 19:13:40|8552.4|8550.9|8552.8|8551.3|8552.8|8551.5|8552.4|8550.9|10
1652210030000|2022-05-10 19:13:50|8552.2|8551|8552.6|8551.1|8552.7|8551.2|8552.2|8551|5
1652210040000|2022-05-10 19:14:00|8552.7|8551.2|8552.6|8551.1|8552.7|8551.2|8552.1|8551|11
1652210050000|2022-05-10 19:14:10|8552.8|8551.3|8552.6|8551.1|8552.8|8551.3|8552.5|8551|13
1652210060000|2022-05-10 19:14:20|8552.5|8551|8552.6|8551.1|8552.7|8551.2|8552.5|8551|10
1652210070000|2022-05-10 19:14:30|8552.5|8551|8552.8|8551.9|8553|8551.9|8552.5|8551|7
1652210080000|2022-05-10 19:14:40|8553.2|8551.7|8552.8|8551.3|8553.2|8551.7|8552.8|8551.3|18
1652210090000|2022-05-10 19:14:50|8552.7|8551.2|8552.3|8551.4|8552.7|8551.6|8552.3|8551.1|15
1652210100000|2022-05-10 19:15:00|8552.2|8551.3|8552.1|8550.6|8552.4|8551.3|8551.6|8550.4|26
1652210110000|2022-05-10 19:15:10|8552|8550.5|8551.4|8550.5|8552|8550.6|8551.4|8550.2|19
1652210120000|2022-05-10 19:15:20|8551.5|8550.6|8551.7|8550.2|8551.8|8550.6|8551.3|8550.1|10
1652210130000|2022-05-10 19:15:30|8551.6|8550.1|8551|8550.1|8552|8550.9|8550.9|8549.8|30
1652210140000|2022-05-10 19:15:40|8551.4|8549.9|8551.4|8549.9|8551.6|8550.1|8551.4|8549.9|21
1652210150000|2022-05-10 19:15:50|8551.5|8550|8551.5|8550|8551.5|8550.1|8550.9|8549.5|24
1652210160000|2022-05-10 19:16:00|8551.4|8549.9|8551.1|8549.6|8551.5|8550|8551|8549.5|16
1652210170000|2022-05-10 19:16:10|8551|8549.5|8550.9|8549.4|8551.1|8549.6|8550.8|8549.3|18
1652210180000|2022-05-10 19:16:20|8551|8549.5|8551|8549.5|8551.2|8549.7|8551|8549.5|7
1652210190000|2022-05-10 19:16:30|8550.9|8549.4|8551.1|8549.6|8551.3|8550.1|8550.9|8549.4|12
1652210200000|2022-05-10 19:16:40|8551.2|8549.7|8551.1|8549.6|8551.3|8549.8|8551|8549.5|10
1652210210000|2022-05-10 19:16:50|8551|8549.5|8551.2|8549.7|8551.4|8550.1|8550.8|8549.4|24
1652210220000|2022-05-10 19:17:00|8551.3|8549.8|8551.2|8549.7|8551.3|8550|8550.9|8549.6|12
1652210230000|2022-05-10 19:17:10|8551.3|8549.8|8550.9|8550|8551.3|8550.1|8550.9|8549.7|12
1652210240000|2022-05-10 19:17:20|8551.2|8549.7|8551.4|8549.9|8551.4|8550.2|8550.9|8549.7|14
1652210250000|2022-05-10 19:17:30|8551.1|8550.2|8551.7|8550.2|8551.8|8550.6|8551|8549.9|16
1652210260000|2022-05-10 19:17:40|8551.2|8550.3|8551.4|8550.5|8551.9|8550.6|8551.2|8550|22
1652210270000|2022-05-10 19:17:50|8551.5|8550.6|8552.3|8550.8|8552.5|8551|8551.5|8550.2|17
1652210280000|2022-05-10 19:18:00|8552.2|8550.7|8552.6|8551.1|8552.7|8551.4|8551.7|8550.5|15
1652210290000|2022-05-10 19:18:10|8552.4|8550.9|8552.1|8550.6|8552.4|8550.9|8552.1|8550.6|8
1652210300000|2022-05-10 19:18:20|8552.3|8550.8|8552|8550.5|8552.3|8550.8|8551.5|8550.5|14
1652210310000|2022-05-10 19:18:30|8551.6|8550.7|8551.7|8550.2|8551.9|8550.7|8551.3|8550|17
1652210320000|2022-05-10 19:18:40|8551.6|8550.1|8551.6|8550.1|8551.7|8550.2|8551.4|8549.9|11
1652210330000|2022-05-10 19:18:50|8551.5|8550|8551.4|8550.5|8551.7|8550.5|8551.2|8549.9|15
1652210340000|2022-05-10 19:19:00|8551.5|8550.6|8551.6|8550.1|8551.7|8550.6|8551.4|8550.1|11
1652210350000|2022-05-10 19:19:10|8551.7|8550.2|8551.5|8550|8551.7|8550.5|8551.2|8550|9
1652210360000|2022-05-10 19:19:20|8551.6|8550.1|8551.5|8550|8551.6|8550.1|8551.5|8550|4
1652210370000|2022-05-10 19:19:30|8551.6|8550.1|8551.6|8550.1|8551.7|8550.2|8551.4|8549.9|11
1652210380000|2022-05-10 19:19:40|8551.7|8550.2|8551.6|8550.1|8551.7|8550.2|8551.5|8550|8
1652210390000|2022-05-10 19:19:50|8551.5|8550|8551.1|8549.6|8551.5|8550|8551.1|8549.6|10
1652210400000|2022-05-10 19:20:00|8551|8549.5|8550.6|8549.1|8551.1|8549.6|8550.6|8549.1|19
1652210410000|2022-05-10 19:20:10|8550.7|8549.2|8550.7|8549.2|8550.8|8549.3|8550.6|8549.1|14
1652210420000|2022-05-10 19:20:20|8550.8|8549.3|8550.9|8549.4|8550.9|8549.6|8550.5|8549.2|16
1652210430000|2022-05-10 19:20:30|8550.6|8549.7|8551.1|8549.6|8551.1|8549.7|8550.5|8549.2|12
1652210440000|2022-05-10 19:20:40|8551.2|8549.7|8552|8550.5|8552.2|8550.9|8551.1|8549.6|16
1652210450000|2022-05-10 19:20:50|8552.1|8550.6|8551.6|8550.7|8552.1|8550.8|8551.4|8550.3|17
1652210460000|2022-05-10 19:21:00|8551.5|8550.6|8552.1|8550.6|8552.1|8550.9|8551.5|8550.4|14
1652210470000|2022-05-10 19:21:10|8552|8550.5|8552.1|8550.6|8552.2|8550.7|8552|8550.5|6
1652210480000|2022-05-10 19:21:20|8552.2|8550.7|8551.7|8550.8|8552.2|8550.8|8551.6|8550.3|13
1652210490000|2022-05-10 19:21:30|8551.5|8550.6|8551.3|8549.8|8551.8|8550.6|8550.8|8549.6|24
1652210500000|2022-05-10 19:21:40|8551.4|8549.9|8552.1|8550.6|8552.1|8550.6|8551|8549.9|16
1652210510000|2022-05-10 19:21:50|8552.3|8550.8|8552.3|8550.8|8552.4|8550.9|8552.2|8550.7|9
1652210520000|2022-05-10 19:22:00|8552.4|8550.9|8552.3|8551.4|8552.5|8551.5|8552.3|8550.9|6
1652210530000|2022-05-10 19:22:10|8552.2|8551.3|8552.5|8551|8552.7|8551.3|8552.1|8551|9
1652210540000|2022-05-10 19:22:20|8552.6|8551.1|8551.8|8550.9|8552.6|8551.3|8551.8|8550.5|20
1652210550000|2022-05-10 19:22:30|8552.1|8550.6|8552.1|8551.2|8552.5|8551.2|8552|8550.6|8
1652210560000|2022-05-10 19:22:40|8552.4|8550.9|8552.3|8550.8|8552.4|8551.1|8551.9|8550.8|16
1652210570000|2022-05-10 19:22:50|8552.2|8550.7|8552.2|8550.7|8552.3|8551|8551.9|8550.6|6
1652210580000|2022-05-10 19:23:00|8552.1|8550.6|8552.1|8551.2|8552.6|8551.4|8552.1|8550.6|14
1652210590000|2022-05-10 19:23:10|8552|8551.1|8551.7|8550.8|8552.1|8551.2|8551.5|8550.6|13
1652210600000|2022-05-10 19:23:20|8551.6|8550.7|8551.9|8550.4|8551.9|8550.8|8551.6|8550.4|6
1652210610000|2022-05-10 19:23:30|8552|8550.5|8552.2|8551.3|8552.4|8551.5|8551.8|8550.5|27
1652210620000|2022-05-10 19:23:40|8552.3|8551.4|8552.5|8551.6|8552.7|8551.6|8552.2|8551.1|12
1652210630000|2022-05-10 19:23:50|8552.4|8551.5|8552.7|8551.2|8552.7|8551.6|8552.2|8551.2|8
1652210640000|2022-05-10 19:24:00|8552.8|8551.3|8552.6|8551.1|8552.8|8551.3|8552.5|8551|13
1652210650000|2022-05-10 19:24:10|8552.7|8551.8|8552.7|8551.8|8552.7|8551.8|8552.5|8551.6|14
1652210660000|2022-05-10 19:24:20|8552.6|8551.7|8553.3|8552.4|8553.9|8553|8552.6|8551.4|18
1652210670000|2022-05-10 19:24:30|8553.4|8552.5|8553.5|8552.6|8554.1|8552.9|8553.3|8552.3|22
1652210680000|2022-05-10 19:24:40|8553.6|8552.7|8553.4|8552.5|8554.3|8553.1|8553.4|8552.3|22
1652210690000|2022-05-10 19:24:50|8553.8|8552.3|8553|8552.1|8553.9|8552.5|8553|8552.1|14
1652210700000|2022-05-10 19:25:00|8552.9|8552|8553.5|8552|8553.6|8552.2|8552.9|8551.7|17
1652210710000|2022-05-10 19:25:10|8553.4|8551.9|8553.7|8552.2|8553.8|8552.5|8553.1|8551.8|23
1652210720000|2022-05-10 19:25:20|8553.6|8552.1|8553.3|8551.8|8553.6|8552.3|8553.2|8551.7|17
1652210730000|2022-05-10 19:25:30|8553.2|8551.7|8553.1|8551.6|8553.4|8552.1|8553|8551.6|10
1652210740000|2022-05-10 19:25:40|8553|8551.5|8553.8|8552.3|8553.8|8552.6|8552.9|8551.4|23
1652210750000|2022-05-10 19:25:50|8553.5|8552.6|8553.5|8552|8553.9|8552.6|8553.3|8552|21
1652210760000|2022-05-10 19:26:00|8553.6|8552.1|8553.6|8552.1|8553.6|8552.3|8553|8551.8|19
1652210770000|2022-05-10 19:26:10|8553.7|8552.2|8553.6|8552.1|8553.7|8552.2|8553.5|8552|10
1652210780000|2022-05-10 19:26:20|8553.5|8552|8553.5|8552|8553.8|8552.3|8553.4|8551.9|9
1652210790000|2022-05-10 19:26:30|8553.6|8552.1|8553.7|8552.2|8553.7|8552.5|8553.3|8551.9|11
1652210800000|2022-05-10 19:26:40|8553.9|8552.4|8553.8|8552.3|8554.1|8552.9|8553.5|8552.3|12
1652210810000|2022-05-10 19:26:50|8553.9|8552.4|8553.8|8552.3|8553.9|8552.4|8553.8|8552.3|6
1652210820000|2022-05-10 19:27:00|8553.7|8552.2|8553.8|8552.3|8553.9|8552.4|8553.7|8552.2|10
1652210830000|2022-05-10 19:27:10|8553.9|8552.4|8553.7|8552.8|8554.3|8553.1|8553.7|8552.4|19
1652210840000|2022-05-10 19:27:20|8554|8552.5|8554.5|8553|8554.6|8553.3|8554|8552.5|20
1652210850000|2022-05-10 19:27:30|8554.6|8553.1|8554.4|8552.9|8555|8553.7|8554.3|8552.9|20
1652210860000|2022-05-10 19:27:40|8554.3|8552.8|8554.4|8552.9|8554.4|8553.1|8553.9|8552.6|21
1652210870000|2022-05-10 19:27:50|8554.1|8553.2|8554.1|8553.2|8554.2|8553.3|8554|8553.1|9
1652210880000|2022-05-10 19:28:00|8554.2|8552.7|8554.4|8552.9|8554.4|8553.2|8553.8|8552.6|20
1652210890000|2022-05-10 19:28:10|8554.2|8552.7|8553.9|8553|8554.3|8553.1|8553.8|8552.7|8
1652210900000|2022-05-10 19:28:20|8553.6|8552.7|8553.6|8552.7|8553.7|8552.8|8553.4|8552.5|9
1652210910000|2022-05-10 19:28:30|8553.5|8552.6|8553.6|8552.7|8553.9|8552.8|8553.5|8552.3|17
1652210920000|2022-05-10 19:28:40|8553.8|8552.9|8553.7|8552.8|8553.8|8552.9|8553.7|8552.8|2
1652210930000|2022-05-10 19:28:50|8553.8|8552.9|8554.2|8552.7|8554.3|8553.1|8553.7|8552.5|19
1652210940000|2022-05-10 19:29:00|8554.1|8552.6|8553.8|8552.3|8554.3|8553.1|8553.6|8552.2|20
1652210950000|2022-05-10 19:29:10|8553.9|8552.9|8554|8553.1|8554|8553.1|8553.9|8552.9|11
1652210960000|2022-05-10 19:29:20|8553.9|8553|8553.9|8553|8553.9|8553|8553.9|8553|1
1652210970000|2022-05-10 19:29:30|8554|8553.1|8553.8|8552.9|8554|8553.1|8553.8|8552.9|6
1652210980000|2022-05-10 19:29:40|8553.9|8553|8553.5|8552.6|8554|8553.1|8553.3|8552.1|21
1652210990000|2022-05-10 19:29:50|8553.4|8552.5|8553.3|8552.4|8553.8|8552.5|8553.3|8552|11
1652211000000|2022-05-10 19:30:00|8553.6|8552.1|8554.7|8553.2|8554.7|8553.2|8553.6|8552.1|17
1652211010000|2022-05-10 19:30:10|8554.6|8553.1|8554.6|8553.1|8554.8|8553.5|8554.2|8553|9
1652211020000|2022-05-10 19:30:20|8554.5|8553|8555|8553.5|8555.1|8554|8554.5|8553|11
1652211030000|2022-05-10 19:30:30|8555.3|8553.8|8555.7|8554.2|8555.8|8554.6|8554.9|8553.8|22
1652211040000|2022-05-10 19:30:40|8555.6|8554.1|8555.7|8554.2|8555.8|8554.6|8554.9|8553.8|26
1652211050000|2022-05-10 19:30:50|8555.6|8554.1|8555.1|8554.2|8555.7|8554.3|8555.1|8553.9|19
1652211060000|2022-05-10 19:31:00|8555.4|8553.9|8555.1|8554.2|8555.5|8554.3|8555|8553.7|18
1652211070000|2022-05-10 19:31:10|8555.2|8554.3|8555.1|8554.2|8555.5|8554.3|8554.9|8553.9|13
1652211080000|2022-05-10 19:31:20|8555|8554.1|8554.8|8553.9|8555.2|8554.1|8554.8|8553.4|23
1652211090000|2022-05-10 19:31:30|8554.9|8554|8555.5|8554.6|8555.7|8554.7|8554.9|8553.6|19
1652211100000|2022-05-10 19:31:40|8555.4|8554.5|8555.1|8554.2|8555.8|8554.6|8555.1|8554.1|11
1652211110000|2022-05-10 19:31:50|8555.2|8554.3|8555.5|8554.6|8555.7|8554.6|8555.2|8554|15
1652211120000|2022-05-10 19:32:00|8555.4|8554.5|8556|8554.5|8556|8554.8|8555.2|8554.1|15
1652211130000|2022-05-10 19:32:10|8555.9|8554.4|8556.2|8554.7|8556.3|8554.8|8555.9|8554.4|11
1652211140000|2022-05-10 19:32:20|8556.1|8554.6|8556.2|8554.7|8556.2|8554.7|8556|8554.5|10
1652211150000|2022-05-10 19:32:30|8556.1|8554.6|8556.3|8554.8|8556.3|8554.8|8556.1|8554.6|7
1652211160000|2022-05-10 19:32:40|8556.4|8554.9|8556.5|8555|8556.6|8555.3|8556|8554.9|23
1652211170000|2022-05-10 19:32:50|8556.6|8555.1|8556.5|8555|8556.7|8555.2|8556.5|8555|12
1652211180000|2022-05-10 19:33:00|8556.4|8554.9|8556.2|8555.3|8556.5|8555.3|8556.2|8554.9|9
1652211190000|2022-05-10 19:33:10|8556.1|8555.2|8556.7|8555.2|8556.7|8555.5|8556|8554.8|15
1652211200000|2022-05-10 19:33:20|8556.4|8555.5|8556.6|8555.1|8556.7|8555.5|8556.4|8555.1|6
1652211210000|2022-05-10 19:33:30|8556.7|8555.2|8556.6|8555.1|8556.7|8555.2|8556.6|8555.1|4
1652211220000|2022-05-10 19:33:40|8556.7|8555.2|8556.6|8555.1|8556.7|8555.2|8556.6|8555.1|2
1652211230000|2022-05-10 19:33:50|8556.5|8555|8556.2|8555.3|8556.5|8555.3|8556|8555|5
1652211240000|2022-05-10 19:34:00|8556.1|8555.2|8556.4|8554.9|8556.7|8555.3|8556|8554.7|16
1652211250000|2022-05-10 19:34:10|8556.1|8555.2|8556.5|8555|8556.6|8555.3|8555.9|8554.4|21
1652211260000|2022-05-10 19:34:20|8556.6|8555.1|8556.6|8555.1|8556.6|8555.1|8556.5|8555|13
1652211270000|2022-05-10 19:34:30|8556.7|8555.8|8557.1|8555.6|8557.1|8555.8|8556.7|8555.5|3
1652211280000|2022-05-10 19:34:40|8557|8555.5|8556.8|8555.3|8557|8555.5|8556.8|8555.3|9
1652211290000|2022-05-10 19:34:50|8556.9|8555.4|8556.6|8555.1|8556.9|8555.5|8556.1|8555|13
1652211300000|2022-05-10 19:35:00|8556.3|8554.8|8556.4|8554.9|8556.5|8555|8556.3|8554.8|8
1652211310000|2022-05-10 19:35:10|8556.5|8555|8556.6|8555.1|8556.7|8555.2|8556.5|8555|21
1652211320000|2022-05-10 19:35:20|8556.5|8555|8556.8|8555.3|8556.9|8555.5|8556.3|8554.8|16
1652211330000|2022-05-10 19:35:30|8556.7|8555.2|8556.6|8555.1|8556.7|8555.4|8556.3|8555.1|8
1652211340000|2022-05-10 19:35:40|8556.7|8555.2|8556.4|8554.9|8556.7|8555.2|8556.4|8554.9|4
1652211350000|2022-05-10 19:35:50|8556.5|8555|8556|8555.1|8556.5|8555.1|8555.9|8554.8|8
1652211360000|2022-05-10 19:36:00|8556.4|8554.9|8556.1|8555.2|8556.5|8555.2|8556.1|8554.7|10
1652211370000|2022-05-10 19:36:10|8556|8555.1|8556.3|8554.8|8556.4|8555.2|8556|8554.8|10
1652211380000|2022-05-10 19:36:20|8556|8555.1|8555.8|8554.9|8556|8555.1|8555.7|8554.8|9
1652211390000|2022-05-10 19:36:30|8555.7|8554.8|8556.1|8554.6|8556.2|8554.8|8555.7|8554.6|8
1652211400000|2022-05-10 19:36:40|8556.2|8554.7|8556|8554.5|8556.2|8554.7|8555.6|8554.4|14
1652211410000|2022-05-10 19:36:50|8555.9|8554.4|8555.6|8554.7|8556|8554.7|8555.6|8554.3|6
1652211420000|2022-05-10 19:37:00|8555.9|8554.4|8555.5|8554.6|8556|8554.9|8555.4|8554.4|11
1652211430000|2022-05-10 19:37:10|8555.8|8554.3|8556|8554.5|8556.2|8554.9|8555.8|8554.3|9
1652211440000|2022-05-10 19:37:20|8555.9|8554.4|8555.9|8555|8556|8555|8555.8|8554.4|6
1652211450000|2022-05-10 19:37:30|8555.8|8554.9|8556.2|8554.7|8556.2|8555.1|8555.8|8554.7|8
1652211460000|2022-05-10 19:37:40|8556.1|8554.6|8556.4|8554.9|8556.4|8554.9|8556.1|8554.6|14
1652211470000|2022-05-10 19:37:50|8556.3|8555.4|8556.6|8555.1|8556.7|8555.5|8556.3|8555|12
1652211480000|2022-05-10 19:38:00|8556.7|8555.2|8556.8|8555.3|8556.9|8555.7|8556.3|8555.1|17
1652211490000|2022-05-10 19:38:10|8556.9|8555.4|8556.5|8555.6|8556.9|8555.6|8556.4|8555.1|13
1652211500000|2022-05-10 19:38:20|8556.4|8555.5|8556.2|8555.3|8556.9|8555.6|8556.2|8555.1|15
1652211510000|2022-05-10 19:38:30|8556.5|8555|8556.6|8555.1|8556.6|8555.4|8556.1|8555|17
1652211520000|2022-05-10 19:38:40|8556.3|8555.4|8556.5|8555|8556.5|8555.5|8556.3|8555|6
1652211530000|2022-05-10 19:38:50|8556.2|8555.3|8556.6|8555.1|8556.6|8555.4|8556.1|8555|10
1652211540000|2022-05-10 19:39:00|8556.3|8555.4|8556.3|8554.8|8556.6|8555.4|8556.2|8554.8|15
1652211550000|2022-05-10 19:39:10|8556.1|8555.2|8556.1|8555.2|8556.4|8555.2|8556|8554.9|5
1652211560000|2022-05-10 19:39:20|8556.2|8555.3|8556.7|8555.2|8556.8|8555.5|8556.1|8555.2|16
1652211570000|2022-05-10 19:39:30|8556.6|8555.1|8556.4|8554.9|8556.6|8555.2|8556.1|8554.7|9
1652211580000|2022-05-10 19:39:40|8556.3|8554.8|8556.3|8554.8|8556.4|8554.9|8556.2|8554.7|9
1652211590000|2022-05-10 19:39:50|8556|8555.1|8556.3|8554.8|8556.4|8555.2|8556|8554.8|10
1652211600000|2022-05-10 19:40:00|8556.2|8554.7|8556.3|8554.8|8556.4|8555.2|8556.1|8554.7|7
1652211610000|2022-05-10 19:40:10|8556.2|8554.7|8556.3|8554.8|8556.5|8555.2|8555.8|8554.7|15
1652211620000|2022-05-10 19:40:20|8556.4|8554.9|8556.7|8555.2|8556.7|8555.4|8556.2|8554.9|15
1652211630000|2022-05-10 19:40:30|8556.6|8555.1|8556.7|8555.2|8556.8|8555.5|8556.3|8555.1|16
1652211640000|2022-05-10 19:40:40|8556.6|8555.1|8557.1|8555.6|8557.2|8555.9|8556.6|8555.1|17
1652211650000|2022-05-10 19:40:50|8557|8555.5|8557.1|8555.6|8557.1|8555.6|8557|8555.5|10
1652211660000|2022-05-10 19:41:00|8557.2|8555.7|8557.2|8555.7|8557.2|8556|8556.7|8555.5|17
1652211670000|2022-05-10 19:41:10|8557.1|8555.6|8557.1|8555.6|8557.1|8555.6|8557|8555.5|5
1652211680000|2022-05-10 19:41:20|8557.2|8555.7|8557.6|8556.1|8557.9|8556.7|8557.1|8555.7|27
1652211690000|2022-05-10 19:41:30|8557.7|8556.2|8557.7|8556.2|8557.7|8556.2|8557.5|8556|9
1652211700000|2022-05-10 19:41:40|8557.8|8556.3|8557.8|8556.3|8557.9|8556.7|8557.1|8556.1|20
1652211710000|2022-05-10 19:41:50|8557.7|8556.2|8557.8|8556.3|8557.9|8556.4|8557.2|8556|11
1652211720000|2022-05-10 19:42:00|8557.9|8556.4|8557.8|8556.3|8558|8556.7|8557.5|8556.3|15
1652211730000|2022-05-10 19:42:10|8557.7|8556.2|8557.8|8556.3|8557.9|8556.4|8557.7|8556.2|8
1652211740000|2022-05-10 19:42:20|8557.9|8556.4|8557.6|8556.1|8557.9|8556.5|8557.2|8556.1|13
1652211750000|2022-05-10 19:42:30|8557.7|8556.2|8557.4|8555.9|8557.9|8556.6|8557.3|8555.9|24
1652211760000|2022-05-10 19:42:40|8557.3|8555.8|8557.4|8555.9|8557.5|8556|8557.3|8555.8|8
1652211770000|2022-05-10 19:42:50|8557.5|8556|8557.6|8556.1|8557.6|8556.3|8557|8555.8|9
1652211780000|2022-05-10 19:43:00|8557.5|8556|8557.4|8555.9|8557.6|8556.3|8557.2|8555.9|15
1652211790000|2022-05-10 19:43:10|8557.5|8556|8557.4|8555.9|8557.5|8556.3|8557.1|8555.9|5
1652211800000|2022-05-10 19:43:20|8557.3|8555.8|8557.5|8556|8557.5|8556.2|8557|8555.7|13
1652211810000|2022-05-10 19:43:30|8557.4|8555.9|8557.1|8556.2|8557.4|8556.2|8557|8555.9|10
1652211820000|2022-05-10 19:43:40|8557|8556.1|8557|8556.1|8557.4|8556.2|8557|8555.9|5
1652211830000|2022-05-10 19:43:50|8556.9|8556|8556.8|8555.9|8556.9|8556|8556.8|8555.9|2
1652211840000|2022-05-10 19:44:00|8556.9|8555.4|8557.3|8556.4|8557.6|8556.5|8556.5|8555.4|17
1652211850000|2022-05-10 19:44:10|8557.2|8556.3|8557.6|8556.1|8557.7|8556.4|8557.2|8556|11
1652211860000|2022-05-10 19:44:20|8557.5|8556|8557.5|8556|8557.6|8556.1|8557.5|8556|9
1652211870000|2022-05-10 19:44:30|8557.6|8556.1|8557.9|8556.4|8557.9|8556.8|8557.5|8556.1|7
1652211880000|2022-05-10 19:44:40|8557.8|8556.3|8557.9|8556.4|8557.9|8556.4|8557.8|8556.3|4
1652211890000|2022-05-10 19:44:50|8557.8|8556.3|8558.2|8556.7|8558.3|8557.1|8557.8|8556.3|10
1652211900000|2022-05-10 19:45:00|8558.3|8556.8|8557.8|8556.9|8558.5|8557.3|8557.7|8556.5|16
1652211910000|2022-05-10 19:45:10|8558|8556.5|8557.9|8557|8558.2|8557|8557.8|8556.4|19
1652211920000|2022-05-10 19:45:20|8558.1|8557.2|8558|8556.5|8558.2|8557.2|8557.6|8556.2|9
1652211930000|2022-05-10 19:45:30|8557.9|8556.4|8557.8|8556.3|8558|8556.5|8557.8|8556.3|10
1652211940000|2022-05-10 19:45:40|8557.9|8556.4|8557.8|8556.3|8557.9|8556.4|8557.7|8556.2|10
1652211950000|2022-05-10 19:45:50|8557.7|8556.2|8557.4|8556.5|8557.9|8556.8|8557.4|8556.2|24
1652211960000|2022-05-10 19:46:00|8557.5|8556.6|8558.3|8556.8|8558.4|8557.4|8557.4|8556.1|27
1652211970000|2022-05-10 19:46:10|8558.4|8556.9|8557.7|8556.8|8558.5|8557.3|8557.7|8556.5|21
1652211980000|2022-05-10 19:46:20|8557.9|8556.4|8557.1|8556.2|8558|8556.7|8557.1|8556|20
1652211990000|2022-05-10 19:46:30|8557.3|8555.8|8557.3|8555.8|8557.5|8556.1|8556.9|8555.7|12
1652212000000|2022-05-10 19:46:40|8557.2|8555.7|8557.3|8555.8|8557.4|8556.1|8557|8555.7|13
1652212010000|2022-05-10 19:46:50|8557.2|8555.7|8557.3|8555.8|8557.5|8556.3|8557.2|8555.7|17
1652212020000|2022-05-10 19:47:00|8557.4|8555.9|8557.2|8555.7|8557.4|8556.2|8556.6|8555.4|21
1652212030000|2022-05-10 19:47:10|8557.1|8555.6|8557.1|8555.6|8557.2|8555.7|8557|8555.5|7
1652212040000|2022-05-10 19:47:20|8557|8555.5|8556.8|8555.3|8557.1|8555.8|8556.5|8555.2|11
1652212050000|2022-05-10 19:47:30|8557|8555.5|8557|8555.5|8557.1|8555.9|8556.8|8555.5|5
1652212060000|2022-05-10 19:47:40|8556.6|8555.7|8556.7|8555.8|8557|8555.9|8556.5|8555.3|14
1652212070000|2022-05-10 19:47:50|8556.8|8555.9|8556.7|8555.8|8556.8|8555.9|8556.6|8555.7|12
1652212080000|2022-05-10 19:48:00|8556.6|8555.7|8557.3|8555.8|8557.4|8556.2|8556.6|8555.7|17
1652212090000|2022-05-10 19:48:10|8557|8556.1|8557.3|8555.8|8557.5|8556.3|8557|8555.8|9
1652212100000|2022-05-10 19:48:20|8557.4|8555.9|8557.3|8555.8|8557.4|8555.9|8557.3|8555.8|4
1652212110000|2022-05-10 19:48:30|8557.2|8555.7|8557.4|8555.9|8557.5|8556.3|8556.9|8555.7|8
1652212120000|2022-05-10 19:48:40|8556.9|8556|8557|8556.1|8557.3|8556.2|8556.8|8555.8|13
1652212130000|2022-05-10 19:48:50|8556.9|8556|8556.9|8555.4|8557.2|8556.1|8556.6|8555.4|11
1652212140000|2022-05-10 19:49:00|8556.8|8555.3|8556.4|8555.5|8556.9|8555.7|8556.4|8555.3|13
1652212150000|2022-05-10 19:49:10|8556.8|8555.3|8556.7|8555.2|8556.8|8555.3|8556.7|8555.2|18
1652212160000|2022-05-10 19:49:20|8556.8|8555.3|8556.6|8555.7|8556.8|8555.7|8556.4|8555.2|10
1652212170000|2022-05-10 19:49:30|8556.5|8555.6|8556.5|8555.6|8556.7|8555.8|8556.4|8555.2|11
1652212180000|2022-05-10 19:49:40|8556.4|8555.5|8556.5|8555.6|8556.9|8555.7|8556.4|8555.3|20
1652212190000|2022-05-10 19:49:50|8556.4|8555.5|8556.8|8555.3|8556.8|8555.6|8556.3|8555.2|13
1652212200000|2022-05-10 19:50:00|8556.7|8555.2|8556.8|8555.3|8556.8|8555.7|8556.5|8555.2|16
1652212210000|2022-05-10 19:50:10|8556.7|8555.2|8556.6|8555.7|8556.9|8555.8|8556.5|8555.2|12
1652212220000|2022-05-10 19:50:20|8556.5|8555.6|8556.2|8555.3|8556.9|8555.7|8556.2|8555|23
1652212230000|2022-05-10 19:50:30|8556.6|8555.1|8557.2|8555.7|8557.3|8556|8556.5|8555|29
1652212240000|2022-05-10 19:50:40|8557.1|8555.6|8557.2|8555.7|8557.2|8555.8|8556.7|8555.6|4
1652212250000|2022-05-10 19:50:50|8557.1|8555.6|8557.2|8555.7|8557.2|8555.7|8557.1|8555.6|6
1652212260000|2022-05-10 19:51:00|8557.1|8555.6|8557.1|8555.6|8557.4|8556|8556.9|8555.5|16
1652212270000|2022-05-10 19:51:10|8557|8556.1|8557|8555.5|8557.3|8556.2|8556.8|8555.3|18
1652212280000|2022-05-10 19:51:20|8556.9|8555.4|8556.7|8555.2|8557|8555.6|8556.4|8555.2|24
1652212290000|2022-05-10 19:51:30|8556.8|8555.3|8556.2|8554.7|8556.8|8555.6|8555.8|8554.6|17
1652212300000|2022-05-10 19:51:40|8556.1|8554.6|8556.1|8554.6|8556.2|8554.7|8555.4|8554.5|12
1652212310000|2022-05-10 19:51:50|8555.7|8554.8|8555.8|8554.9|8556.2|8554.9|8555.7|8554.5|19
1652212320000|2022-05-10 19:52:00|8556.2|8554.7|8556.2|8554.7|8556.7|8555.2|8556.1|8554.6|21
1652212330000|2022-05-10 19:52:10|8555.5|8554.6|8556.2|8554.7|8556.3|8555.1|8555.5|8554.3|18
1652212340000|2022-05-10 19:52:20|8556.1|8554.6|8555.9|8554.4|8556.1|8554.6|8555.5|8554.3|11
1652212350000|2022-05-10 19:52:30|8555.8|8554.3|8555.9|8554.4|8556.2|8554.8|8555.5|8554.3|13
1652212360000|2022-05-10 19:52:40|8555.6|8554.1|8555.7|8554.2|8555.7|8554.2|8555.6|8554.1|6
1652212370000|2022-05-10 19:52:50|8555.6|8554.1|8555.2|8553.7|8555.7|8554.5|8554.9|8553.7|14
1652212380000|2022-05-10 19:53:00|8555.1|8553.6|8555.3|8553.8|8555.9|8554.4|8554.9|8553.5|21
1652212390000|2022-05-10 19:53:10|8555.4|8553.9|8555.2|8554.3|8555.9|8554.7|8554.9|8553.8|30
1652212400000|2022-05-10 19:53:20|8555.3|8554.4|8555.8|8554.9|8556|8554.9|8555.2|8554|22
1652212410000|2022-05-10 19:53:30|8555.7|8554.8|8555.8|8554.9|8556.2|8555|8555.6|8554.3|27
1652212420000|2022-05-10 19:53:40|8555.9|8554.4|8556.1|8554.6|8556.2|8554.8|8555.5|8554.4|15
1652212430000|2022-05-10 19:53:50|8556|8554.5|8555.7|8554.2|8556|8554.5|8555.6|8554.1|16
1652212440000|2022-05-10 19:54:00|8555.6|8554.1|8554.9|8553.4|8555.7|8554.2|8554.8|8553.3|19
1652212450000|2022-05-10 19:54:10|8554.8|8553.3|8554.5|8553|8554.9|8553.4|8554.1|8552.9|17
1652212460000|2022-05-10 19:54:20|8554.6|8553.1|8554.5|8553|8554.6|8553.1|8554.4|8552.9|18
1652212470000|2022-05-10 19:54:30|8554.6|8553.1|8554.4|8552.9|8554.6|8553.1|8554.2|8552.7|10
1652212480000|2022-05-10 19:54:40|8554.3|8552.8|8554.5|8553|8554.6|8553.3|8553.9|8552.7|11
1652212490000|2022-05-10 19:54:50|8554.6|8553.1|8554.6|8553.1|8554.6|8553.6|8554.2|8552.9|14
1652212500000|2022-05-10 19:55:00|8554.8|8553.3|8555.1|8553.6|8555.4|8553.9|8554.6|8553.3|22
1652212510000|2022-05-10 19:55:10|8555.2|8553.7|8555|8553.5|8555.2|8553.7|8555|8553.5|17
1652212520000|2022-05-10 19:55:20|8555.1|8553.6|8555.7|8554.2|8555.7|8554.2|8554.8|8553.4|22
1652212530000|2022-05-10 19:55:30|8555.8|8554.3|8555.8|8554.3|8556|8554.5|8555.6|8554.1|17
1652212540000|2022-05-10 19:55:40|8555.9|8554.4|8555.9|8554.4|8555.9|8554.4|8555.8|8554.3|9
1652212550000|2022-05-10 19:55:50|8555.8|8554.3|8556|8554.5|8556|8554.5|8555.8|8554.3|7
1652212560000|2022-05-10 19:56:00|8556.2|8554.7|8556.5|8555|8556.6|8555.4|8556.2|8554.7|16
1652212570000|2022-05-10 19:56:10|8556.6|8555.1|8556.1|8554.6|8556.6|8555.1|8555.8|8554.6|10
1652212580000|2022-05-10 19:56:20|8556|8554.5|8555.9|8554.4|8556.2|8554.7|8555.9|8554.4|13
1652212590000|2022-05-10 19:56:30|8556|8554.5|8556.1|8554.6|8556.1|8554.6|8555.9|8554.4|9
1652212600000|2022-05-10 19:56:40|8556.2|8554.7|8556.1|8554.6|8556.5|8555.2|8556.1|8554.6|18
1652212610000|2022-05-10 19:56:50|8556.2|8554.7|8556.1|8554.6|8556.2|8554.7|8556.1|8554.6|10
1652212620000|2022-05-10 19:57:00|8556.2|8554.7|8556.2|8554.7|8556.3|8554.8|8555.6|8554.5|12
1652212630000|2022-05-10 19:57:10|8556.3|8554.8|8556.2|8554.7|8556.4|8554.9|8556.2|8554.7|6
1652212640000|2022-05-10 19:57:20|8556.1|8554.6|8555.9|8554.4|8556.5|8555|8555.9|8554.4|19
1652212650000|2022-05-10 19:57:30|8556|8554.5|8556.2|8554.7|8556.4|8554.9|8555.8|8554.3|16
1652212660000|2022-05-10 19:57:40|8556.3|8554.8|8556|8554.5|8556.3|8554.8|8555.9|8554.4|13
1652212670000|2022-05-10 19:57:50|8555.9|8554.4|8556.1|8554.6|8556.2|8554.7|8555.9|8554.4|19
1652212680000|2022-05-10 19:58:00|8556.2|8554.7|8555.5|8554|8556.2|8554.7|8555.3|8553.8|25
1652212690000|2022-05-10 19:58:10|8555.6|8554.1|8555.6|8554.1|8555.7|8554.2|8555.5|8554|13
1652212700000|2022-05-10 19:58:20|8555.7|8554.2|8555.3|8553.8|8555.8|8554.3|8555|8553.7|9
1652212710000|2022-05-10 19:58:30|8555.1|8553.6|8554|8552.5|8555.2|8553.7|8554|8552.5|19
1652212720000|2022-05-10 19:58:40|8554.1|8552.6|8553.1|8552.2|8554.1|8552.6|8553.1|8552|11
1652212730000|2022-05-10 19:58:50|8553.2|8552.3|8552.9|8552|8553.4|8552.3|8552.7|8551.8|10
1652212740000|2022-05-10 19:59:00|8553.2|8551.7|8553.4|8551.9|8553.5|8552.3|8552.5|8551.4|24
1652212750000|2022-05-10 19:59:10|8553.2|8551.7|8553.5|8552.6|8554|8553|8553.2|8551.7|25
1652212760000|2022-05-10 19:59:20|8553.8|8552.3|8554.1|8552.6|8554.2|8552.7|8553.7|8552.2|13
1652212770000|2022-05-10 19:59:30|8554.2|8552.7|8554.1|8552.6|8554.2|8552.7|8554|8552.5|4
1652212780000|2022-05-10 19:59:40|8553.7|8552.2|8553.4|8551.9|8553.7|8552.2|8553|8551.5|16
1652212790000|2022-05-10 19:59:50|8553.5|8552|8553.4|8551.9|8553.9|8552.4|8553.3|8551.8|21
1652212800000|2022-05-10 20:00:00|8553.6|8552.1|8553.6|8552.1|8553.9|8552.4|8553.3|8551.8|31
1652212810000|2022-05-10 20:00:10|8553.5|8552|8553.2|8551.7|8553.7|8552.2|8553|8551.7|23
1652212820000|2022-05-10 20:00:20|8553.1|8551.6|8553|8551.5|8553.4|8551.9|8553|8551.5|23
1652212830000|2022-05-10 20:00:30|8553.1|8551.6|8552.7|8551.2|8553.1|8551.6|8552.5|8551|15
1652212840000|2022-05-10 20:00:40|8552.8|8551.3|8552.8|8551.3|8553|8551.6|8552.5|8551.2|7
1652212850000|2022-05-10 20:00:50|8552.9|8551.4|8552.7|8551.2|8552.9|8551.7|8552.4|8551.2|11
1652212860000|2022-05-10 20:01:00|8552.8|8551.3|8552.7|8551.2|8552.9|8551.5|8552.3|8551|18
1652212870000|2022-05-10 20:01:10|8552.6|8551.1|8552.2|8551.3|8552.7|8551.3|8552.2|8550.9|10
1652212880000|2022-05-10 20:01:20|8552.1|8551.2|8552.2|8551.3|8552.2|8551.3|8552.1|8551.2|4
1652212890000|2022-05-10 20:01:30|8552.1|8551.2|8552.5|8551|8552.5|8551.2|8552.1|8551|2
1652212900000|2022-05-10 20:01:40|8552.4|8550.9|8552.1|8551.2|8552.6|8551.4|8552|8550.9|7
1652212910000|2022-05-10 20:01:50|8552.4|8550.9|8551.9|8550.4|8552.4|8550.9|8551.5|8550.4|9
1652212920000|2022-05-10 20:02:00|8551.8|8550.3|8551.7|8550.2|8551.9|8550.4|8551.7|8550.2|4
1652212930000|2022-05-10 20:02:10|8551.6|8550.1|8551.8|8550.3|8551.8|8550.5|8551.4|8550.1|6
1652212940000|2022-05-10 20:02:20|8551.7|8550.2|8551.6|8550.7|8551.9|8550.7|8551.6|8550.2|9
1652212950000|2022-05-10 20:02:30|8551.8|8550.3|8551.7|8550.2|8551.8|8550.3|8551.7|8550.2|2
1652212960000|2022-05-10 20:02:40|8551.8|8550.3|8551.7|8550.2|8551.8|8550.3|8551.7|8550.2|6
1652212970000|2022-05-10 20:02:50|8551.8|8550.3|8551.9|8550.4|8551.9|8550.4|8551.8|8550.3|4
1652212980000|2022-05-10 20:03:00|8551.8|8550.3|8551.9|8550.4|8551.9|8550.4|8551.8|8550.3|4
1652212990000|2022-05-10 20:03:10|8551.8|8550.3|8551.5|8550|8552|8550.5|8551.4|8549.9|12
1652213000000|2022-05-10 20:03:20|8551.4|8549.9|8551.5|8550|8551.5|8550|8551.4|8549.9|4
1652213010000|2022-05-10 20:03:30|8551.4|8549.9|8551.4|8549.9|8551.5|8550|8551.4|8549.9|3
1652213020000|2022-05-10 20:03:40|8551.3|8549.8|8551.3|8549.8|8551.5|8550|8551.1|8549.6|10
1652213030000|2022-05-10 20:03:50|8551.2|8549.7|8551.2|8549.7|8551.3|8549.8|8551.1|8549.6|5
1652213040000|2022-05-10 20:04:00|8551.3|8549.8|8551.2|8549.7|8551.5|8550|8551.1|8549.6|10
1652213050000|2022-05-10 20:04:10|8551.1|8549.6|8550.7|8549.2|8551.2|8549.7|8550.5|8549|15
1652213060000|2022-05-10 20:04:20|8550.8|8549.3|8550.8|8549.3|8550.9|8549.4|8550.7|8549.2|13
1652213070000|2022-05-10 20:04:30|8550.5|8549|8550.1|8548.6|8550.5|8549|8550|8548.5|15
1652213080000|2022-05-10 20:04:40|8550|8548.5|8550.1|8548.6|8550.1|8548.6|8550|8548.5|2
1652213090000|2022-05-10 20:04:50|8550|8548.5|8550|8548.5|8550|8548.5|8549.9|8548.4|17
1652213110000|2022-05-10 20:05:10|8549.9|8548.4|8549.3|8547.8|8550|8548.5|8548.9|8547.6|14
1652213120000|2022-05-10 20:05:20|8549.2|8547.7|8549.6|8548.1|8549.7|8548.2|8549.2|8547.7|12
1652213130000|2022-05-10 20:05:30|8549.5|8548|8549.2|8547.7|8549.6|8548.1|8549.1|8547.6|10
1652213140000|2022-05-10 20:05:40|8549.8|8548.9|8550.5|8549|8550.7|8549.2|8549.8|8548.9|14
1652213150000|2022-05-10 20:05:50|8550.4|8548.9|8550|8549.1|8550.5|8549.1|8550|8548.7|10
1652213160000|2022-05-10 20:06:00|8550.3|8548.8|8550.6|8549.1|8550.6|8549.1|8550.1|8548.6|17
1652213170000|2022-05-10 20:06:10|8550.5|8549|8550.4|8548.9|8550.7|8549.4|8550.2|8548.7|17
1652213180000|2022-05-10 20:06:20|8550.5|8549|8550.6|8549.1|8550.6|8549.1|8550.4|8548.9|14
1652213190000|2022-05-10 20:06:30|8550.5|8549|8550.4|8548.9|8550.6|8549.1|8550.4|8548.9|6
1652213200000|2022-05-10 20:06:40|8550.5|8549|8550.5|8549|8550.5|8549|8550.2|8548.7|9
1652213210000|2022-05-10 20:06:50|8550.4|8548.9|8550.4|8548.9|8550.5|8549|8550.3|8548.8|7
1652213220000|2022-05-10 20:07:00|8550.5|8549|8550.6|8549.1|8550.6|8549.1|8550.4|8548.9|10
1652213230000|2022-05-10 20:07:10|8550.5|8549|8550.3|8548.8|8550.6|8549.1|8550.3|8548.8|13
1652213240000|2022-05-10 20:07:20|8550.4|8548.9|8550.3|8548.8|8550.4|8548.9|8550.2|8548.7|6
1652213250000|2022-05-10 20:07:30|8550.4|8548.9|8550.4|8548.9|8550.4|8548.9|8550.3|8548.8|3
1652213260000|2022-05-10 20:07:40|8550.3|8548.8|8550.3|8548.8|8550.4|8548.9|8550.3|8548.8|3
1652213270000|2022-05-10 20:07:50|8550.4|8548.9|8550.4|8548.9|8550.4|8548.9|8550.3|8548.8|3
1652213280000|2022-05-10 20:08:00|8550.5|8549|8550.4|8548.9|8550.5|8549|8550.3|8548.8|8
1652213290000|2022-05-10 20:08:10|8550.3|8548.8|8550.1|8548.6|8550.4|8548.9|8550.1|8548.6|9
1652213300000|2022-05-10 20:08:20|8550|8548.5|8550.1|8548.6|8550.1|8548.6|8550|8548.5|2
1652213310000|2022-05-10 20:08:30|8550.2|8548.7|8550.2|8548.7|8550.2|8548.7|8550.2|8548.7|1
1652213320000|2022-05-10 20:08:40|8550.3|8548.8|8550.3|8548.8|8550.4|8548.9|8550.1|8548.6|10
1652213330000|2022-05-10 20:08:50|8550.2|8548.7|8550.2|8548.7|8550.3|8548.8|8550|8548.5|6
1652213340000|2022-05-10 20:09:00|8550.3|8548.8|8550.1|8548.6|8550.4|8548.9|8550.1|8548.6|10
1652213350000|2022-05-10 20:09:10|8549.9|8548.4|8549.9|8548.4|8549.9|8548.4|8549.7|8548.2|8
1652213360000|2022-05-10 20:09:20|8549.8|8548.3|8549.8|8548.3|8549.8|8548.3|8549.7|8548.2|3
1652213370000|2022-05-10 20:09:30|8549.3|8548.4|8549.7|8548.2|8549.8|8548.5|8549.3|8548.1|9
1652213380000|2022-05-10 20:09:40|8549.6|8548.1|8549.6|8548.1|8549.7|8548.2|8549.5|8548|13
1652213390000|2022-05-10 20:09:50|8549.5|8548|8549.6|8548.1|8549.6|8548.1|8549.5|8548|8
1652213400000|2022-05-10 20:10:00|8549.7|8548.2|8549.8|8548.3|8549.9|8548.4|8549.6|8548.1|9
1652213410000|2022-05-10 20:10:10|8549.7|8548.2|8549.7|8548.2|8549.7|8548.5|8549.2|8548.1|13
1652213420000|2022-05-10 20:10:20|8549.6|8548.1|8549.7|8548.2|8549.7|8548.2|8549.6|8548.1|6
1652213430000|2022-05-10 20:10:30|8549.8|8548.3|8550.1|8548.6|8550.1|8548.9|8549.6|8548.2|10
1652213440000|2022-05-10 20:10:40|8550|8548.5|8550|8548.5|8550.1|8548.6|8549.8|8548.3|9
1652213450000|2022-05-10 20:10:50|8550.2|8548.7|8550|8548.5|8550.2|8548.7|8550|8548.5|7
1652213460000|2022-05-10 20:11:00|8550.1|8548.6|8550.2|8548.7|8550.2|8548.7|8550|8548.5|6
1652213470000|2022-05-10 20:11:10|8550.1|8548.6|8550.1|8548.6|8550.2|8548.7|8550.1|8548.6|3
1652213490000|2022-05-10 20:11:30|8550|8548.5|8550.1|8548.6|8550.1|8548.6|8550|8548.5|2
1652213500000|2022-05-10 20:11:40|8550|8548.5|8550.3|8548.8|8550.4|8548.9|8550|8548.5|6
1652213510000|2022-05-10 20:11:50|8550.2|8548.7|8550.2|8548.7|8550.3|8548.8|8550.2|8548.7|7
1652213520000|2022-05-10 20:12:00|8549.9|8549|8550.2|8548.7|8550.2|8549|8549.9|8548.6|3
1652213530000|2022-05-10 20:12:10|8550.1|8548.6|8550.2|8548.7|8550.2|8548.7|8549.9|8548.4|7
1652213540000|2022-05-10 20:12:20|8550.1|8548.6|8549.8|8548.3|8550.1|8548.6|8549.8|8548.3|6
1652213550000|2022-05-10 20:12:30|8549.9|8548.4|8549.9|8548.4|8549.9|8548.4|8549.8|8548.3|3
1652213560000|2022-05-10 20:12:40|8549.8|8548.3|8549.8|8548.3|8549.8|8548.3|8549.7|8548.2|3
1652213570000|2022-05-10 20:12:50|8549.7|8548.2|8550.6|8549.1|8550.8|8549.3|8549.5|8548|15
1652213580000|2022-05-10 20:13:00|8550.5|8549|8550.5|8549|8550.6|8549.1|8550.5|8549|7
1652213590000|2022-05-10 20:13:10|8550.6|8549.1|8550.6|8549.1|8550.6|8549.1|8550.6|8549.1|1
1652213600000|2022-05-10 20:13:20|8550.7|8549.2|8550.8|8549.3|8550.9|8549.4|8550.7|8549.2|4
1652213610000|2022-05-10 20:13:30|8550.7|8549.2|8550.7|8549.2|8550.7|8549.2|8550.7|8549.2|1
1652213620000|2022-05-10 20:13:40|8550.6|8549.1|8550.4|8548.9|8550.6|8549.1|8549.8|8548.6|14
1652213630000|2022-05-10 20:13:50|8550.5|8549|8549.9|8548.4|8550.5|8549|8549.9|8548.4|8
1652213640000|2022-05-10 20:14:00|8550.1|8548.6|8549.9|8548.4|8550.1|8548.6|8549.9|8548.4|9
1652213650000|2022-05-10 20:14:10|8550|8548.5|8550.6|8549.1|8550.6|8549.1|8550|8548.5|11
1652213660000|2022-05-10 20:14:20|8550.4|8548.9|8550.5|8549|8550.6|8549.1|8550.4|8548.9|6
1652213670000|2022-05-10 20:14:30|8550.6|8549.1|8550.2|8548.7|8550.6|8549.1|8550.1|8548.6|10
1652213680000|2022-05-10 20:14:40|8550.1|8548.6|8550.1|8548.6|8550.2|8548.7|8550|8548.5|10
1652213690000|2022-05-10 20:14:50|8550.2|8548.7|8549.7|8548.2|8550.2|8548.7|8549.7|8548.2|10
1652213700000|2022-05-10 20:15:00|8549.6|8548.1|8550.5|8549|8550.5|8549|8549.6|8548.1|17
1652213710000|2022-05-10 20:15:10|8550.6|8549.1|8550.4|8548.9|8550.6|8549.1|8550.1|8548.6|17
1652213720000|2022-05-10 20:15:20|8550.3|8548.8|8549.8|8548.3|8550.5|8549|8549.8|8548.3|21
1652213730000|2022-05-10 20:15:30|8550|8548.5|8550|8548.5|8550.1|8548.6|8549.8|8548.3|9
1652213740000|2022-05-10 20:15:40|8550.1|8548.6|8550.1|8548.6|8550.1|8548.6|8550|8548.5|5
1652213750000|2022-05-10 20:15:50|8550|8548.5|8550.3|8548.8|8550.4|8548.9|8550|8548.5|9
1652213760000|2022-05-10 20:16:00|8550.2|8548.7|8550.2|8548.7|8550.2|8549|8549.8|8548.6|6
1652213770000|2022-05-10 20:16:10|8550.1|8548.6|8550.1|8548.6|8550.2|8548.7|8550.1|8548.6|7
1652213780000|2022-05-10 20:16:20|8550.2|8548.7|8550.1|8548.6|8550.2|8548.7|8550.1|8548.6|2
1652213790000|2022-05-10 20:16:30|8550.2|8548.7|8550.1|8548.6|8550.2|8548.7|8550|8548.5|8
1652213800000|2022-05-10 20:16:40|8550|8548.5|8550.1|8548.6|8550.1|8548.6|8550|8548.5|6
1652213810000|2022-05-10 20:16:50|8550|8548.5|8549.6|8548.1|8550.1|8548.6|8549.4|8547.9|12
1652213820000|2022-05-10 20:17:00|8549.5|8548|8549.5|8548|8549.6|8548.1|8549.5|8548|3
1652213830000|2022-05-10 20:17:10|8549.4|8547.9|8549.5|8548|8549.5|8548|8549.4|8547.9|2
1652213840000|2022-05-10 20:17:20|8549.4|8547.9|8549.4|8547.9|8549.5|8548|8549.4|8547.9|3
1652213850000|2022-05-10 20:17:30|8549.3|8547.8|8549.4|8547.9|8549.4|8547.9|8549.3|8547.8|8
1652213860000|2022-05-10 20:17:40|8549.3|8547.8|8549.3|8547.8|8549.4|8547.9|8549.3|8547.8|3
1652213870000|2022-05-10 20:17:50|8549.4|8547.9|8549.4|8547.9|8549.4|8547.9|8549.4|8547.9|1
1652213880000|2022-05-10 20:18:00|8549.3|8547.8|8549.3|8547.8|8549.4|8547.9|8549.3|8547.8|7
1652213890000|2022-05-10 20:18:10|8549.2|8547.7|8548.8|8547.3|8549.3|8547.8|8548.5|8547.3|4
1652213900000|2022-05-10 20:18:20|8548.5|8547.6|8548.7|8547.2|8548.8|8547.6|8548.5|8547.2|3
1652213910000|2022-05-10 20:18:30|8548.6|8547.1|8548.7|8547.2|8548.7|8547.2|8548.6|8547.1|2
1652213920000|2022-05-10 20:18:40|8548.6|8547.1|8548.5|8547|8548.7|8547.2|8548.5|8547|8
1652213930000|2022-05-10 20:18:50|8548.6|8547.1|8548.5|8547|8548.7|8547.2|8548.5|8547|6
1652213940000|2022-05-10 20:19:00|8548.6|8547.1|8548.6|8547.1|8548.7|8547.2|8548.6|8547.1|5
1652213950000|2022-05-10 20:19:10|8548.7|8547.2|8548.5|8547|8548.7|8547.2|8548.5|8547|4
1652213960000|2022-05-10 20:19:20|8548.6|8547.1|8548.1|8547.2|8548.6|8547.2|8548|8546.8|17
1652213970000|2022-05-10 20:19:30|8548.2|8547.3|8548.5|8547|8548.5|8547.3|8548.1|8546.9|9
1652213980000|2022-05-10 20:19:40|8548.6|8547.1|8548.5|8547|8548.6|8547.1|8548.5|8547|4
1652213990000|2022-05-10 20:19:50|8548.4|8546.9|8548.4|8546.9|8548.5|8547|8548.4|8546.9|3
1652214000000|2022-05-10 20:20:00|8548.6|8547.1|8548.5|8547|8548.6|8547.1|8548.5|8547|8
1652214010000|2022-05-10 20:20:10|8548.6|8547.1|8548.6|8547.1|8548.6|8547.1|8548.5|8547|9
1652214020000|2022-05-10 20:20:20|8548.5|8547|8548.5|8547|8548.5|8547|8548.4|8546.9|7
1652214030000|2022-05-10 20:20:30|8548.6|8547.1|8548.1|8546.6|8548.6|8547.1|8548.1|8546.6|7
1652214040000|2022-05-10 20:20:40|8548.2|8546.7|8548.2|8546.7|8548.2|8546.7|8548|8546.5|4
1652214050000|2022-05-10 20:20:50|8548.1|8546.6|8548.1|8546.6|8548.2|8546.7|8548.1|8546.6|5
1652214060000|2022-05-10 20:21:00|8548.2|8546.7|8548.3|8546.8|8548.4|8546.9|8548.2|8546.7|5
1652214080000|2022-05-10 20:21:20|8548.2|8546.7|8548.3|8546.8|8548.3|8546.8|8548.2|8546.7|2
1652214090000|2022-05-10 20:21:30|8548.4|8546.9|8548.3|8546.8|8548.4|8546.9|8548.3|8546.8|4
1652214100000|2022-05-10 20:21:40|8548.4|8546.9|8548.3|8546.8|8548.4|8546.9|8548.2|8546.7|4
1652214110000|2022-05-10 20:21:50|8548.2|8546.7|8548.3|8546.8|8548.3|8546.8|8548.2|8546.7|2
1652214120000|2022-05-10 20:22:00|8548.2|8546.7|8548.2|8546.7|8548.5|8547|8547.9|8546.6|10
1652214130000|2022-05-10 20:22:10|8548.1|8546.6|8548.1|8546.6|8548.1|8546.6|8548.1|8546.6|1
1652214140000|2022-05-10 20:22:20|8548|8546.5|8548.1|8546.6|8548.2|8546.7|8548|8546.5|6
1652214150000|2022-05-10 20:22:30|8548.2|8546.7|8548.1|8546.6|8548.2|8546.7|8548.1|8546.6|2
1652214160000|2022-05-10 20:22:40|8548.2|8546.7|8547.9|8546.4|8548.2|8547|8547.7|8546.3|14
1652214170000|2022-05-10 20:22:50|8548|8546.5|8548.2|8546.7|8548.3|8546.8|8548|8546.5|11
1652214180000|2022-05-10 20:23:00|8548.1|8546.6|8548.1|8546.6|8548.1|8546.6|8548|8546.5|3
1652214190000|2022-05-10 20:23:10|8548.2|8546.7|8547.9|8547|8548.2|8547|8547.9|8546.7|2
1652214210000|2022-05-10 20:23:30|8548|8547.1|8548|8547.1|8548|8547.1|8548|8547.1|1
1652214220000|2022-05-10 20:23:40|8547.9|8547|8548.1|8546.6|8548.2|8547.1|8547.9|8546.6|5
1652214230000|2022-05-10 20:23:50|8547.7|8546.2|8547.4|8546.5|8547.8|8546.6|8547.3|8546.1|10
1652214240000|2022-05-10 20:24:00|8547.8|8546.3|8547.1|8546.2|8547.8|8546.6|8547.1|8545.9|9
1652214250000|2022-05-10 20:24:10|8547.4|8545.9|8547.1|8545.6|8547.4|8545.9|8546.8|8545.6|10
1652214260000|2022-05-10 20:24:20|8547|8545.5|8547.1|8545.6|8547.2|8546.1|8546.8|8545.5|11
1652214270000|2022-05-10 20:24:30|8547.2|8545.7|8546.6|8545.1|8547.2|8545.7|8546.4|8545.1|7
1652214280000|2022-05-10 20:24:40|8546.5|8545|8546.7|8545.2|8546.7|8545.2|8546.5|8545|7
1652214290000|2022-05-10 20:24:50|8546.9|8546|8547.5|8546|8547.7|8546.3|8546.9|8546|7
1652214300000|2022-05-10 20:25:00|8547.6|8546.1|8547.6|8546.1|8547.6|8546.1|8547.5|8546|7
1652214310000|2022-05-10 20:25:10|8547.7|8546.2|8547.6|8546.1|8547.7|8546.2|8547.6|8546.1|2
1652214320000|2022-05-10 20:25:20|8547.5|8546|8547.5|8546|8547.6|8546.1|8547.5|8546|3
1652214330000|2022-05-10 20:25:30|8547.6|8546.1|8547.5|8546|8547.6|8546.1|8547.5|8546|2
1652214340000|2022-05-10 20:25:40|8547.6|8546.1|8547.5|8546|8547.6|8546.1|8547.5|8546|2
1652214350000|2022-05-10 20:25:50|8547.6|8546.1|8547.6|8546.1|8547.6|8546.1|8547.6|8546.1|1
1652214360000|2022-05-10 20:26:00|8547.5|8546|8547.8|8546.3|8547.8|8546.6|8547.4|8546|7
1652214370000|2022-05-10 20:26:10|8547.7|8546.2|8547.7|8546.2|8547.9|8546.4|8547.7|8546.2|6
1652214380000|2022-05-10 20:26:20|8547.8|8546.3|8547.2|8546.3|8547.8|8546.3|8547.2|8545.7|14
1652214390000|2022-05-10 20:26:30|8547.1|8546.2|8547.5|8546|8547.6|8546.2|8547.1|8546|5
1652214400000|2022-05-10 20:26:40|8547.6|8546.1|8547.6|8546.1|8547.6|8546.1|8547.6|8546.1|1
1652214410000|2022-05-10 20:26:50|8547.5|8546|8547.5|8546|8547.6|8546.1|8547.5|8546|3
1652214430000|2022-05-10 20:27:10|8547.4|8545.9|8547.4|8545.9|8547.5|8546|8547.4|8545.9|3
1652214450000|2022-05-10 20:27:30|8547.5|8546|8547.4|8545.9|8547.5|8546|8547.4|8545.9|2
1652214470000|2022-05-10 20:27:50|8547.5|8546|8547.5|8546|8547.5|8546|8547.4|8545.9|3
1652214480000|2022-05-10 20:28:00|8547.6|8546.1|8547.4|8545.9|8547.6|8546.1|8547.4|8545.9|7
1652214490000|2022-05-10 20:28:10|8547.5|8546|8547.5|8546|8547.5|8546|8547.5|8546|1
1652214500000|2022-05-10 20:28:20|8547.7|8546.2|8547.3|8546.4|8547.7|8546.6|8547.2|8545.7|9
1652214510000|2022-05-10 20:28:30|8547.6|8546.7|8547.1|8546.2|8547.6|8546.7|8547.1|8545.8|11
1652214520000|2022-05-10 20:28:40|8547.2|8546.3|8547.1|8546.2|8547.2|8546.3|8547.1|8546.2|2
1652214530000|2022-05-10 20:28:50|8547.2|8546.3|8547.4|8545.9|8547.4|8546.3|8547.1|8545.8|4
1652214540000|2022-05-10 20:29:00|8547.3|8545.8|8547.1|8545.6|8547.4|8545.9|8547.1|8545.6|6
1652214550000|2022-05-10 20:29:10|8547|8545.5|8547.2|8545.7|8547.2|8545.7|8547|8545.5|7
1652214560000|2022-05-10 20:29:20|8547.3|8545.8|8547|8545.5|8547.5|8546.2|8546.7|8545.5|15
1652214570000|2022-05-10 20:29:30|8546.8|8545.9|8546.9|8546|8546.9|8546|8546.8|8545.9|2
1652214580000|2022-05-10 20:29:40|8546.8|8545.9|8546.8|8545.9|8546.8|8545.9|8546.8|8545.9|1
1652214590000|2022-05-10 20:29:50|8546.9|8546|8547.1|8545.6|8547.2|8546|8546.9|8545.5|7
1652214600000|2022-05-10 20:30:00|8547.2|8545.7|8546.9|8545.4|8547.3|8545.8|8546.5|8545.3|14
1652214610000|2022-05-10 20:30:10|8547|8545.5|8546.7|8545.8|8547|8545.8|8546.7|8545.5|2
1652214620000|2022-05-10 20:30:20|8546.6|8545.7|8547.2|8545.7|8547.2|8545.8|8546.6|8545.5|9
1652214630000|2022-05-10 20:30:30|8547.3|8545.8|8547.2|8545.7|8547.3|8545.8|8547.1|8545.6|6
1652214640000|2022-05-10 20:30:40|8547.1|8545.6|8547.6|8546.1|8547.7|8546.5|8546.8|8545.5|13
1652214650000|2022-05-10 20:30:50|8547.5|8546|8547.6|8546.1|8547.9|8546.4|8547.5|8546|7
1652214670000|2022-05-10 20:31:10|8547.7|8546.2|8547.6|8546.1|8547.7|8546.2|8547.6|8546.1|2
1652214680000|2022-05-10 20:31:20|8547.5|8546|8547.5|8546|8547.5|8546|8547.5|8546|1
1652214690000|2022-05-10 20:31:30|8547.6|8546.1|8547.5|8546|8547.6|8546.1|8547.5|8546|2
1652214700000|2022-05-10 20:31:40|8547.6|8546.1|8547.5|8546|8547.6|8546.1|8547.5|8546|2
1652214710000|2022-05-10 20:31:50|8547.6|8546.1|8547.6|8546.1|8547.6|8546.1|8547.5|8546|3
1652214720000|2022-05-10 20:32:00|8547.3|8545.8|8547.4|8545.9|8547.4|8545.9|8547.2|8545.7|5
1652214730000|2022-05-10 20:32:10|8547.3|8545.8|8547.3|8545.8|8547.4|8546.1|8547|8545.7|10
1652214740000|2022-05-10 20:32:20|8547.1|8546.2|8547.8|8546.3|8547.9|8546.4|8547.1|8546.2|8
1652214750000|2022-05-10 20:32:30|8547.7|8546.2|8547.6|8546.1|8547.8|8546.3|8547.6|8546.1|4
1652214760000|2022-05-10 20:32:40|8547.5|8546|8547.5|8546|8547.6|8546.1|8547.2|8545.7|6
1652214770000|2022-05-10 20:32:50|8547.6|8546.1|8547.6|8546.1|8547.6|8546.1|8547.6|8546.1|1
1652214780000|2022-05-10 20:33:00|8547.5|8546|8547.5|8546|8547.5|8546|8547.5|8546|1
1652214790000|2022-05-10 20:33:10|8547.6|8546.1|8547.5|8546|8547.6|8546.1|8547.5|8546|4
1652214800000|2022-05-10 20:33:20|8547.3|8545.8|8547.2|8545.7|8547.3|8545.8|8547.1|8545.6|7
1652214810000|2022-05-10 20:33:30|8547.3|8545.8|8547.3|8545.8|8547.4|8545.9|8547.3|8545.8|3
1652214830000|2022-05-10 20:33:50|8547.2|8545.7|8547.2|8545.7|8547.3|8545.8|8547.2|8545.7|3
1652214840000|2022-05-10 20:34:00|8547.4|8545.9|8547.3|8545.8|8547.4|8545.9|8547.2|8545.7|4
1652214850000|2022-05-10 20:34:10|8547.1|8545.6|8547.3|8545.8|8547.3|8545.8|8547.1|8545.6|8
1652214860000|2022-05-10 20:34:20|8547.2|8545.7|8547.3|8545.8|8547.3|8545.8|8547.2|8545.7|8
1652214870000|2022-05-10 20:34:30|8547.2|8545.7|8547.4|8545.9|8547.4|8545.9|8547.1|8545.6|8
1652214880000|2022-05-10 20:34:40|8547.3|8545.8|8547.3|8545.8|8547.4|8545.9|8547.3|8545.8|3
1652214890000|2022-05-10 20:34:50|8547.2|8545.7|8547.3|8546.4|8547.6|8546.4|8547.2|8545.7|3
1652214900000|2022-05-10 20:35:00|8547.5|8546|8547.5|8546|8547.6|8546.1|8547.4|8545.9|7
1652214910000|2022-05-10 20:35:10|8547.4|8545.9|8547.5|8546|8547.5|8546|8547.4|8545.9|6
1652214920000|2022-05-10 20:35:20|8548|8546.5|8548.1|8546.6|8548.2|8546.7|8548|8546.5|12
1652214930000|2022-05-10 20:35:30|8548.2|8546.7|8548.1|8546.6|8548.2|8546.7|8548|8546.5|4
1652214940000|2022-05-10 20:35:40|8548.2|8546.7|8548.2|8546.7|8548.2|8546.7|8548.1|8546.6|3
1652214950000|2022-05-10 20:35:50|8547.9|8546.4|8547.7|8546.2|8547.9|8546.4|8547.6|8546.1|7
1652214960000|2022-05-10 20:36:00|8547.6|8546.1|8547.8|8546.9|8548.2|8547|8547.6|8546.1|8
1652214970000|2022-05-10 20:36:10|8548.3|8546.8|8548.2|8546.7|8548.3|8546.8|8548.2|8546.7|2
1652214980000|2022-05-10 20:36:20|8548.1|8546.6|8548.2|8546.7|8548.4|8546.9|8548.1|8546.6|5
1652214990000|2022-05-10 20:36:30|8548.1|8546.6|8548.1|8546.6|8548.1|8546.6|8548|8546.5|5
1652215010000|2022-05-10 20:36:50|8548.4|8546.9|8548.4|8546.9|8548.5|8547|8548.3|8546.8|9
1652215020000|2022-05-10 20:37:00|8548.5|8547|8548.9|8547.4|8549.1|8547.6|8548.4|8546.9|10
1652215030000|2022-05-10 20:37:10|8549|8547.5|8548.9|8547.4|8549|8547.5|8548.9|8547.4|4
1652215040000|2022-05-10 20:37:20|8549|8547.5|8549.3|8547.8|8549.4|8548.1|8549|8547.5|7
1652215050000|2022-05-10 20:37:30|8549.2|8547.7|8549.1|8547.6|8549.2|8547.7|8549|8547.5|10
1652215060000|2022-05-10 20:37:40|8549|8547.5|8549.3|8547.8|8549.5|8548|8549|8547.5|6
1652215070000|2022-05-10 20:37:50|8549.4|8547.9|8549.3|8547.8|8549.4|8548.3|8549.2|8547.8|4
1652215080000|2022-05-10 20:38:00|8549.4|8547.9|8549.3|8547.8|8549.4|8547.9|8549.3|8547.8|2
1652215090000|2022-05-10 20:38:10|8549.2|8547.7|8549.3|8547.8|8549.3|8547.8|8549|8547.5|12
1652215100000|2022-05-10 20:38:20|8549.4|8547.9|8549.4|8547.9|8549.4|8547.9|8549.3|8547.8|5
1652215110000|2022-05-10 20:38:30|8549.3|8547.8|8549.9|8548.4|8549.9|8548.4|8549.3|8547.8|17
1652215120000|2022-05-10 20:38:40|8549.8|8548.3|8549.9|8548.4|8550|8548.5|8549.8|8548.3|5
1652215130000|2022-05-10 20:38:50|8550|8548.5|8550.3|8548.8|8550.4|8548.9|8549.9|8548.4|8
1652215140000|2022-05-10 20:39:00|8550.4|8548.9|8549.3|8547.8|8550.4|8548.9|8549.1|8547.6|13
1652215150000|2022-05-10 20:39:10|8549.2|8547.7|8549.3|8547.8|8549.4|8547.9|8549.2|8547.7|6
1652215160000|2022-05-10 20:39:20|8549.4|8547.9|8549.6|8548.1|8549.7|8548.2|8549.3|8547.8|19
1652215170000|2022-05-10 20:39:30|8549.5|8548|8549.2|8547.7|8549.7|8548.2|8549|8547.7|10
1652215180000|2022-05-10 20:39:40|8549.3|8547.8|8549|8547.5|8549.3|8547.8|8549|8547.5|15
1652215190000|2022-05-10 20:39:50|8549.1|8547.6|8549.4|8547.9|8549.4|8548|8548.9|8547.4|12
1652215200000|2022-05-10 20:40:00|8549.3|8547.8|8549.5|8548|8549.5|8548|8549.3|8547.8|9
1652215210000|2022-05-10 20:40:10|8549.4|8547.9|8549.4|8547.9|8549.5|8548|8549.3|8547.8|4
1652215220000|2022-05-10 20:40:20|8549.3|8547.8|8549.5|8548|8549.5|8548|8549.3|8547.8|3
1652215230000|2022-05-10 20:40:30|8549.4|8547.9|8549.4|8547.9|8549.6|8548.1|8549.4|8547.9|7
1652215240000|2022-05-10 20:40:40|8549.5|8548|8549.8|8548.3|8549.9|8548.4|8549.5|8548|7
1652215250000|2022-05-10 20:40:50|8549.6|8548.1|8549.7|8548.2|8549.8|8548.3|8549.6|8548.1|4
1652215260000|2022-05-10 20:41:00|8549.6|8548.1|8549.8|8548.3|8549.8|8548.3|8549.5|8548|9
1652215270000|2022-05-10 20:41:10|8549.7|8548.2|8549.6|8548.1|8549.8|8548.3|8549.6|8548.1|4
1652215280000|2022-05-10 20:41:20|8549.7|8548.2|8549.6|8548.1|8549.7|8548.2|8549.6|8548.1|2
1652215310000|2022-05-10 20:41:50|8549.7|8548.2|8549.6|8548.1|8549.7|8548.2|8549.6|8548.1|4
1652215320000|2022-05-10 20:42:00|8549.3|8548.4|8549.3|8548.4|8549.4|8548.5|8549.2|8548.3|8
1652215330000|2022-05-10 20:42:10|8549.5|8548|8549.6|8548.1|8549.8|8548.3|8549.5|8548|5
1652215340000|2022-05-10 20:42:20|8549.2|8548.3|8549.2|8548.3|8549.4|8548.5|8549.2|8548.3|4
1652215350000|2022-05-10 20:42:30|8549.6|8548.1|8549.6|8548.1|8549.6|8548.1|8549.5|8548|5
1652215360000|2022-05-10 20:42:40|8549.7|8548.2|8549.7|8548.2|8549.7|8548.2|8549.6|8548.1|3
1652215370000|2022-05-10 20:42:50|8549.6|8548.1|8549.7|8548.2|8549.7|8548.2|8549.6|8548.1|4
1652215380000|2022-05-10 20:43:00|8549.6|8548.1|8549.7|8548.2|8549.7|8548.2|8549.6|8548.1|2
1652215390000|2022-05-10 20:43:10|8549.8|8548.3|8549.8|8548.3|8549.9|8548.4|8549.8|8548.3|3
1652215400000|2022-05-10 20:43:20|8550|8548.5|8550|8548.5|8550|8548.5|8550|8548.5|1
1652215410000|2022-05-10 20:43:30|8550.1|8548.6|8550.1|8548.6|8550.1|8548.6|8549.9|8548.4|7
1652215420000|2022-05-10 20:43:40|8549.9|8548.4|8550|8548.5|8550|8548.5|8549.9|8548.4|2
1652215430000|2022-05-10 20:43:50|8549.9|8548.4|8549.9|8548.4|8549.9|8548.4|8549.7|8548.2|4
1652215440000|2022-05-10 20:44:00|8550.3|8548.8|8550.5|8549|8550.5|8549|8550.3|8548.8|7
1652215450000|2022-05-10 20:44:10|8550.4|8548.9|8550.5|8549|8550.5|8549|8550.4|8548.9|2
1652215460000|2022-05-10 20:44:20|8550.2|8548.7|8550.4|8548.9|8550.4|8548.9|8550.2|8548.7|3
1652215470000|2022-05-10 20:44:30|8550.3|8548.8|8550.2|8548.7|8550.4|8548.9|8550|8548.5|10
1652215480000|2022-05-10 20:44:40|8550.1|8548.6|8550.1|8548.6|8550.2|8548.7|8550.1|8548.6|3
1652215490000|2022-05-10 20:44:50|8550.2|8548.7|8550.2|8548.7|8550.2|8548.7|8550|8548.5|4
1652215500000|2022-05-10 20:45:00|8550.1|8548.6|8550.3|8548.8|8550.5|8549|8549.9|8548.4|16
1652215510000|2022-05-10 20:45:10|8550.2|8548.7|8549.6|8548.1|8550.2|8548.7|8549.4|8547.9|20
1652215520000|2022-05-10 20:45:20|8549.5|8548|8549.4|8547.9|8549.7|8548.2|8549.4|8547.9|11
1652215530000|2022-05-10 20:45:30|8549.5|8548|8549.6|8548.1|8549.6|8548.1|8549.4|8547.9|6
1652215540000|2022-05-10 20:45:40|8549.5|8548|8549.4|8547.9|8549.6|8548.1|8549.3|8547.8|14
1652215550000|2022-05-10 20:45:50|8549.3|8547.8|8549.3|8547.8|8549.5|8548|8549.2|8547.7|8
1652215560000|2022-05-10 20:46:00|8549.4|8547.9|8549.4|8547.9|8549.4|8547.9|8549.3|8547.8|3
1652215570000|2022-05-10 20:46:10|8549.3|8547.8|8549.3|8547.8|8549.3|8547.8|8549.2|8547.7|5
1652215580000|2022-05-10 20:46:20|8549.4|8547.9|8549.4|8547.9|8549.4|8547.9|8549.3|8547.8|13
1652215590000|2022-05-10 20:46:30|8549.5|8548|8549.4|8547.9|8549.5|8548|8549.4|8547.9|2
1652215610000|2022-05-10 20:46:50|8549.3|8547.8|8549.3|8547.8|8549.3|8547.8|8549.3|8547.8|1
1652215620000|2022-05-10 20:47:00|8549.4|8547.9|8549.3|8547.8|8549.4|8547.9|8549.3|8547.8|4
1652215630000|2022-05-10 20:47:10|8549.4|8547.9|8549.2|8547.7|8549.4|8547.9|8549.1|8547.6|10
1652215640000|2022-05-10 20:47:20|8549.1|8547.6|8549|8547.5|8549.2|8547.7|8549|8547.5|4
1652215650000|2022-05-10 20:47:30|8549.1|8547.6|8549.1|8547.6|8549.1|8547.6|8549.1|8547.6|1
1652215660000|2022-05-10 20:47:40|8549.2|8547.7|8549|8547.5|8549.2|8547.7|8549|8547.5|2
1652215670000|2022-05-10 20:47:50|8549.1|8547.6|8549|8547.5|8549.2|8547.7|8548.9|8547.4|5
1652215680000|2022-05-10 20:48:00|8549.2|8547.7|8549|8547.5|8549.2|8547.7|8549|8547.5|3
1652215690000|2022-05-10 20:48:10|8549.1|8547.6|8548.7|8547.2|8549.1|8547.6|8548.7|8547.2|13
1652215700000|2022-05-10 20:48:20|8548.8|8547.3|8548.9|8547.4|8548.9|8547.4|8548.8|8547.3|4
1652215710000|2022-05-10 20:48:30|8548.8|8547.3|8548.8|8547.3|8548.9|8547.4|8548.6|8547.1|15
1652215720000|2022-05-10 20:48:40|8548.7|8547.2|8548.5|8547|8548.8|8547.3|8548.5|8547|9
1652215730000|2022-05-10 20:48:50|8548.6|8547.1|8548.4|8546.9|8548.6|8547.1|8548.4|8546.9|5
1652215740000|2022-05-10 20:49:00|8548.5|8547|8548.5|8547|8548.6|8547.1|8548.5|8547|3
1652215750000|2022-05-10 20:49:10|8548.4|8546.9|8548.5|8547|8548.6|8547.1|8548.4|8546.9|12
1652215760000|2022-05-10 20:49:20|8548.6|8547.1|8548.7|8547.8|8549.1|8547.8|8548.5|8547|14
1652215770000|2022-05-10 20:49:30|8549|8547.5|8549.2|8547.7|8549.2|8547.7|8549|8547.5|7
1652215780000|2022-05-10 20:49:40|8549.1|8547.6|8549.1|8547.6|8549.1|8547.6|8549.1|8547.6|1
1652215790000|2022-05-10 20:49:50|8549.3|8547.8|8548.3|8546.8|8549.3|8547.8|8548.3|8546.8|17
1652215800000|2022-05-10 20:50:00|8548.4|8546.9|8548.4|8546.9|8548.4|8546.9|8548.1|8546.6|10
1652215810000|2022-05-10 20:50:10|8548.3|8546.8|8548.2|8546.7|8548.4|8546.9|8548|8546.5|10
1652215820000|2022-05-10 20:50:20|8548.1|8546.6|8548.3|8546.8|8548.3|8546.8|8548.1|8546.6|10
1652215830000|2022-05-10 20:50:30|8548.2|8546.7|8548|8546.5|8548.4|8546.9|8548|8546.5|5
1652215840000|2022-05-10 20:50:40|8548.4|8546.1|8548.1|8546.6|8548.4|8546.6|8548|8546.1|3
1652215850000|2022-05-10 20:50:50|8548|8546.5|8548.1|8546.6|8548.1|8546.6|8548|8546.5|2
1652215860000|2022-05-10 20:51:00|8548.2|8546.7|8548.1|8546.6|8548.2|8546.7|8548.1|8546.6|2
1652215870000|2022-05-10 20:51:10|8548|8546.5|8548|8546.5|8548.2|8546.7|8548|8546.5|6
1652215880000|2022-05-10 20:51:20|8548.1|8546.6|8548.1|8546.6|8548.2|8546.7|8548|8546.5|13
1652215890000|2022-05-10 20:51:30|8548.2|8546.7|8548.2|8546.7|8548.2|8546.7|8548.2|8546.7|1
1652215900000|2022-05-10 20:51:40|8548.3|8546.8|8548.2|8546.7|8548.3|8546.8|8548.2|8546.7|10
1652215910000|2022-05-10 20:51:50|8548.4|8546.9|8548.5|8547|8548.6|8547.1|8548.4|8546.9|4
1652215920000|2022-05-10 20:52:00|8548.4|8546.9|8549.8|8546.8|8550.5|8547.2|8548.4|8546.4|65
1652215930000|2022-05-10 20:52:10|8548.4|8546.9|8551.6|8545.8|8552.2|8547|8548.4|8544.9|55
1652215940000|2022-05-10 20:52:20|8551.3|8546.1|8550.9|8546.6|8551.6|8547.6|8548.9|8545.1|56
1652215950000|2022-05-10 20:52:30|8550.8|8546.8|8549.9|8547.3|8551.7|8547.4|8549.6|8545.7|31
1652215960000|2022-05-10 20:52:40|8549.3|8547.8|8549.9|8547.4|8551.9|8547.8|8549.3|8545.2|23
1652215970000|2022-05-10 20:52:50|8550.5|8547.3|8550.5|8546.8|8551.2|8547.4|8550.2|8546|25
1652215980000|2022-05-10 20:53:00|8551.1|8546.7|8550.7|8546.4|8551.3|8547.9|8549.3|8546|28
1652215990000|2022-05-10 20:53:10|8550.5|8546.6|8549.2|8547.7|8551.1|8547.8|8549.2|8546|29
1652216000000|2022-05-10 20:53:20|8549.6|8547.3|8550.4|8545.9|8550.4|8547.7|8548.9|8545.9|16
1652216010000|2022-05-10 20:53:30|8549.9|8546.5|8549.8|8545.9|8550.8|8546.5|8549.5|8544.9|30
1652216020000|2022-05-10 20:53:40|8549.6|8546|8550|8545.9|8550.9|8546.3|8549.5|8544.8|18
1652216030000|2022-05-10 20:53:50|8549.7|8546.1|8549.9|8546.1|8550.8|8546.4|8549.5|8545.1|14
1652216040000|2022-05-10 20:54:00|8550|8545.9|8549.8|8546|8550.3|8546.4|8549.4|8545.5|22
1652216050000|2022-05-10 20:54:10|8550.2|8546.1|8549.8|8546.1|8550.2|8546.4|8549.5|8545.8|11
1652216060000|2022-05-10 20:54:20|8549.9|8546|8549.8|8545.7|8550.5|8546.4|8549.7|8545.5|17
1652216070000|2022-05-10 20:54:30|8550|8545.6|8549.7|8546.4|8551.2|8547.3|8548.6|8545.3|44
1652216080000|2022-05-10 20:54:40|8548.8|8546.5|8550.9|8544.7|8550.9|8547.3|8548.6|8544.7|44
1652216090000|2022-05-10 20:54:50|8550.6|8545|8549.7|8546.3|8550.6|8547.2|8548.6|8545|23
1652216100000|2022-05-10 20:55:00|8549.6|8545.5|8550.3|8545.1|8551.2|8547|8548.5|8544.3|35
1652216110000|2022-05-10 20:55:10|8549.9|8545.8|8550.3|8545.2|8550.8|8545.8|8549.9|8544.3|20
1652216120000|2022-05-10 20:55:20|8550.1|8545.4|8550.3|8545|8550.7|8546.1|8549.7|8544.8|22
1652216130000|2022-05-10 20:55:30|8550.4|8545.4|8549.9|8545.9|8550.6|8545.9|8549.9|8545|12
1652216140000|2022-05-10 20:55:40|8550|8545.5|8550.8|8546|8551.9|8547.9|8549|8544.7|15
1652216150000|2022-05-10 20:55:50|8552.1|8544.4|8550.4|8547.6|8552.7|8547.7|8550.1|8543.7|19
1652216160000|2022-05-10 20:56:00|8550.5|8547.4|8551.4|8546.4|8552.4|8547.8|8550.4|8546.3|18
1652216170000|2022-05-10 20:56:10|8551.2|8546.7|8550.4|8547.4|8551.2|8547.4|8550.3|8546.5|16
1652216180000|2022-05-10 20:56:20|8550.5|8547.3|8551.4|8546.4|8551.4|8547.5|8550.4|8546.3|9
1652216190000|2022-05-10 20:56:30|8551.2|8546.5|8550.9|8547.2|8552.6|8548.5|8550|8545.6|23
1652216200000|2022-05-10 20:56:40|8551.5|8547.4|8551.8|8546.9|8553.2|8548.7|8550.2|8545.5|16
1652216210000|2022-05-10 20:56:50|8551.7|8547|8551.4|8547.5|8552.7|8548.1|8550.8|8546.1|14
1652216220000|2022-05-10 20:57:00|8551.7|8547.3|8551|8547.5|8552.5|8548.6|8550.1|8545.9|24
1652216230000|2022-05-10 20:57:10|8551.1|8546.4|8551.6|8545.5|8552.8|8547.8|8550.1|8545.5|24
1652216240000|2022-05-10 20:57:20|8551.4|8545.7|8552|8547.1|8552.9|8547.1|8551.2|8545.7|20
1652216250000|2022-05-10 20:57:30|8552.1|8547|8551.6|8546.8|8552.2|8547.3|8551.6|8546.6|11
1652216260000|2022-05-10 20:57:40|8551.7|8546.6|8551.5|8546.6|8551.9|8546.8|8551.5|8546.4|5
1652216270000|2022-05-10 20:57:50|8551|8546.7|8551.8|8546.6|8551.8|8547.4|8551|8546.5|5
1652216280000|2022-05-10 20:58:00|8551.5|8546.9|8552.1|8547|8552.4|8548.4|8550.9|8546.4|22
1652216290000|2022-05-10 20:58:10|8552.2|8546.9|8552|8547.2|8552.8|8547.2|8552|8546.3|8
1652216300000|2022-05-10 20:58:20|8551.9|8547.1|8552|8547.2|8552|8547.5|8551.7|8547.1|5
1652216310000|2022-05-10 20:58:30|8553|8546.9|8551.6|8548.1|8553|8548.3|8551.3|8546.9|13
1652216320000|2022-05-10 20:58:40|8552.3|8547.6|8552.1|8547.6|8552.3|8547.6|8552.1|8547.1|9
1652216330000|2022-05-10 20:58:50|8552.2|8547.7|8552.1|8547.7|8552.2|8547.7|8552.1|8547.6|4
1652216340000|2022-05-10 20:59:00|8552.3|8547.6|8551.6|8547.1|8552.7|8548.1|8551.5|8546.4|22
1652216350000|2022-05-10 20:59:10|8551.7|8546.8|8553.4|8546.6|8553.5|8546.9|8551.1|8545.6|35
1652216360000|2022-05-10 20:59:20|8553.5|8546.5|8554.1|8546.2|8554.2|8547|8552.9|8546.2|28
1652216370000|2022-05-10 20:59:30|8553.2|8547.2|8552.9|8547.2|8553.2|8547.4|8552.5|8546.8|35
1652216380000|2022-05-10 20:59:40|8553.1|8547.1|8553|8547.4|8553.2|8547.4|8553|8546.9|8
1652216390000|2022-05-10 20:59:50|8553.3|8546.1|8554.4|8543.4|8555.1|8546.9|8553.2|8543.4|34
1652216400000|2022-05-10 21:00:00|8554.7|8543.7|8553.9|8542.9|8555.3|8544.3|8553.9|8542.9|11
1652216410000|2022-05-10 21:00:10|8554.3|8543.3|8554.3|8543.3|8554.3|8543.3|8554.3|8543.3|1
1652216420000|2022-05-10 21:00:20|8554.2|8543.2|8552|8541|8554.2|8543.2|8552|8541|5
1652216430000|2022-05-10 21:00:30|8551.4|8540.4|8552.5|8541.5|8552.5|8541.5|8551.4|8540.4|3
1652216440000|2022-05-10 21:00:40|8551.8|8540.8|8552.2|8541.2|8552.2|8541.2|8551.7|8540.7|4
1652216450000|2022-05-10 21:00:50|8551.9|8540.9|8551.3|8540.3|8551.9|8540.9|8551.3|8540.3|3
1652216460000|2022-05-10 21:01:00|8551.4|8540.4|8551.4|8540.4|8551.4|8540.4|8551.4|8540.4|1
1652216470000|2022-05-10 21:01:10|8552|8541|8552.3|8541.3|8552.3|8541.3|8552|8541|2
1652216480000|2022-05-10 21:01:20|8551.6|8540.6|8551.6|8540.6|8551.6|8540.6|8551.6|8540.6|1
1652216490000|2022-05-10 21:01:30|8551.4|8540.4|8551.4|8540.4|8551.4|8540.4|8551.4|8540.4|1
1652216510000|2022-05-10 21:01:50|8553.1|8542.1|8553.1|8542.1|8553.1|8542.1|8553.1|8542.1|1
1652216520000|2022-05-10 21:02:00|8552.9|8541.9|8552.3|8541.3|8552.9|8541.9|8552.3|8541.3|2
1652216540000|2022-05-10 21:02:20|8552|8541|8552|8541|8552|8541|8552|8541|1
1652216550000|2022-05-10 21:02:30|8552.3|8541.3|8552.3|8541.3|8552.3|8541.3|8552.3|8541.3|1
1652216570000|2022-05-10 21:02:50|8552.7|8541.7|8552.7|8541.7|8552.7|8541.7|8552.7|8541.7|1
1652216580000|2022-05-10 21:03:00|8552.4|8541.4|8552.4|8541.4|8552.4|8541.4|8552.4|8541.4|1
1652216590000|2022-05-10 21:03:10|8552.3|8541.3|8552.8|8541.8|8552.8|8541.8|8552.3|8541.3|4
1652216600000|2022-05-10 21:03:20|8552.7|8541.7|8552.7|8541.7|8552.8|8541.8|8552.7|8541.7|3
1652216630000|2022-05-10 21:03:50|8552.3|8541.3|8552.3|8541.3|8552.3|8541.3|8552.3|8541.3|1
1652216640000|2022-05-10 21:04:00|8552.6|8541.6|8552.5|8541.5|8552.7|8541.7|8552.5|8541.5|3
1652216650000|2022-05-10 21:04:10|8551.4|8540.4|8551.3|8540.3|8551.5|8540.5|8551.2|8540.2|5
1652216660000|2022-05-10 21:04:20|8551.5|8540.5|8553.2|8542.2|8553.2|8542.2|8551.3|8540.3|4
1652216680000|2022-05-10 21:04:40|8553.3|8542.3|8557.9|8546.9|8560.1|8549.1|8553.3|8542.3|7
1652216690000|2022-05-10 21:04:50|8557.8|8546.8|8557.8|8546.8|8557.8|8546.8|8557.8|8546.8|1
1652216700000|2022-05-10 21:05:00|8557.6|8546.6|8555.6|8544.6|8557.6|8546.6|8555.4|8544.4|17
1652216710000|2022-05-10 21:05:10|8555.8|8544.8|8554.7|8543.7|8555.8|8544.8|8554.7|8543.7|9
1652216720000|2022-05-10 21:05:20|8555.2|8544.2|8555.4|8544.4|8555.4|8544.4|8555.2|8544.2|2
1652216730000|2022-05-10 21:05:30|8555.1|8544.1|8555.4|8544.4|8555.4|8544.4|8555.1|8544.1|2
1652216740000|2022-05-10 21:05:40|8555.5|8544.5|8555.2|8544.2|8555.5|8544.5|8555.2|8544.2|4
1652216750000|2022-05-10 21:05:50|8555.1|8544.1|8555.3|8544.3|8555.3|8544.3|8555.1|8544.1|4
1652216760000|2022-05-10 21:06:00|8555.1|8544.1|8554.2|8543.2|8555.2|8544.2|8554.2|8543.2|5
1652216770000|2022-05-10 21:06:10|8554.1|8543.1|8555.4|8544.4|8555.4|8544.4|8554.1|8543.1|3
1652216780000|2022-05-10 21:06:20|8555.7|8544.7|8555.9|8544.9|8555.9|8544.9|8555.7|8544.7|2
1652216790000|2022-05-10 21:06:30|8555.6|8544.6|8555|8544|8555.6|8544.6|8555|8544|2
1652216800000|2022-05-10 21:06:40|8554.8|8543.8|8555.3|8544.3|8555.3|8544.3|8554.7|8543.7|6
1652216810000|2022-05-10 21:06:50|8555.4|8544.4|8554.8|8543.8|8555.4|8544.4|8554.8|8543.8|3
1652216820000|2022-05-10 21:07:00|8555.1|8544.1|8555.1|8544.1|8555.1|8544.1|8554.9|8543.9|3
1652216830000|2022-05-10 21:07:10|8556.1|8545.1|8555.6|8544.6|8556.1|8545.1|8555.6|8544.6|3
1652216840000|2022-05-10 21:07:20|8555.5|8544.5|8553.9|8542.9|8555.8|8544.8|8553.7|8542.7|6
1652216850000|2022-05-10 21:07:30|8554|8543|8555.4|8544.4|8555.9|8544.9|8554|8543|5
1652216860000|2022-05-10 21:07:40|8555.2|8544.2|8555.2|8544.2|8555.2|8544.2|8555.2|8544.2|1
1652216870000|2022-05-10 21:07:50|8555.4|8544.4|8555.4|8544.4|8555.4|8544.4|8555.4|8544.4|1
1652216880000|2022-05-10 21:08:00|8555.2|8544.2|8557.6|8546.6|8557.6|8546.6|8554.7|8543.7|4
1652216890000|2022-05-10 21:08:10|8556.6|8545.6|8555.8|8544.8|8556.6|8545.6|8555.8|8544.8|4
1652216900000|2022-05-10 21:08:20|8556.1|8545.1|8556.1|8545.1|8556.1|8545.1|8556.1|8545.1|1
1652216920000|2022-05-10 21:08:40|8556|8545|8555.6|8544.6|8556|8545|8555.6|8544.6|2
1652216930000|2022-05-10 21:08:50|8555.9|8544.9|8555.9|8544.9|8555.9|8544.9|8555.9|8544.9|1
1652216940000|2022-05-10 21:09:00|8556|8545|8556.4|8545.4|8556.4|8545.4|8556|8545|2
1652216950000|2022-05-10 21:09:10|8556.3|8545.3|8556.3|8545.3|8556.5|8545.5|8556.3|8545.3|3
1652216960000|2022-05-10 21:09:20|8556.2|8545.2|8557.1|8546.1|8557.2|8546.2|8556.2|8545.2|5
1652216970000|2022-05-10 21:09:30|8556.4|8545.4|8556.2|8545.2|8556.4|8545.4|8556.1|8545.1|4
1652216980000|2022-05-10 21:09:40|8556.1|8545.1|8556.4|8545.4|8556.4|8545.4|8556.1|8545.1|3
1652216990000|2022-05-10 21:09:50|8556|8545|8556.4|8545.4|8557.3|8546.3|8555.4|8544.4|7
1652217000000|2022-05-10 21:10:00|8556.2|8545.2|8554.8|8543.8|8556.2|8545.2|8554.1|8543.1|10
1652217010000|2022-05-10 21:10:10|8555.3|8544.3|8555.2|8544.2|8555.6|8544.6|8554.3|8543.3|10
1652217020000|2022-05-10 21:10:20|8555.4|8544.4|8554.7|8543.7|8556.3|8545.3|8554.7|8543.7|12
1652217030000|2022-05-10 21:10:30|8554.8|8543.8|8554.8|8543.8|8556.6|8545.6|8554.5|8543.5|24
1652217040000|2022-05-10 21:10:40|8555.5|8544.5|8554.9|8543.9|8555.5|8544.5|8553.5|8542.5|12
1652217050000|2022-05-10 21:10:50|8554.7|8543.7|8555.4|8544.4|8555.4|8544.4|8554.3|8543.3|10
1652217060000|2022-05-10 21:11:00|8555.1|8544.1|8555.4|8544.4|8555.7|8544.7|8554.6|8543.6|9
1652217070000|2022-05-10 21:11:10|8555.9|8544.9|8554.2|8543.2|8556.9|8545.9|8554.2|8543.2|7
1652217080000|2022-05-10 21:11:20|8555|8544|8556.2|8545.2|8556.2|8545.2|8554.4|8543.4|9
1652217090000|2022-05-10 21:11:30|8556|8545|8556.3|8545.3|8556.3|8545.3|8555.5|8544.5|8
1652217100000|2022-05-10 21:11:40|8554.9|8543.9|8553.3|8542.3|8557.3|8546.3|8553.3|8542.3|8
1652217110000|2022-05-10 21:11:50|8553|8542|8554|8543|8554|8543|8552|8541|5
1652217120000|2022-05-10 21:12:00|8553.1|8542.1|8554.1|8543.1|8554.1|8543.1|8553.1|8542.1|3
1652217130000|2022-05-10 21:12:10|8554.5|8543.5|8554.2|8543.2|8554.5|8543.5|8551.3|8540.3|11
1652217140000|2022-05-10 21:12:20|8552.3|8541.3|8555.4|8544.4|8555.5|8544.5|8551.9|8540.9|7
1652217150000|2022-05-10 21:12:30|8553.2|8542.2|8553.9|8542.9|8554|8543|8552.3|8541.3|9
1652217160000|2022-05-10 21:12:40|8553.4|8542.4|8552.9|8541.9|8553.5|8542.5|8552.8|8541.8|15
1652217170000|2022-05-10 21:12:50|8553.2|8542.2|8552.6|8541.6|8553.3|8542.3|8551.7|8540.7|9
1652217180000|2022-05-10 21:13:00|8552.3|8541.3|8554|8543|8555.6|8544.6|8551.7|8540.7|14
1652217190000|2022-05-10 21:13:10|8553.6|8542.6|8552.3|8541.3|8555.1|8544.1|8552.3|8541.3|15
1652217200000|2022-05-10 21:13:20|8553.6|8542.6|8552.9|8541.9|8554.6|8543.6|8552.4|8541.4|15
1652217210000|2022-05-10 21:13:30|8553.1|8542.1|8553.9|8542.9|8554.4|8543.4|8551.2|8540.2|17
1652217220000|2022-05-10 21:13:40|8552.5|8541.5|8552.9|8541.9|8553.4|8542.4|8552.1|8541.1|11
1652217230000|2022-05-10 21:13:50|8553.8|8542.8|8554.3|8543.3|8554.3|8543.3|8552.6|8541.6|8
1652217240000|2022-05-10 21:14:00|8553.9|8542.9|8553.4|8542.4|8555.9|8544.9|8552.8|8541.8|9
1652217250000|2022-05-10 21:14:10|8553.8|8542.8|8552.8|8541.8|8554.4|8543.4|8552.8|8541.8|10
1652217260000|2022-05-10 21:14:20|8553.1|8542.1|8552.9|8541.9|8553.3|8542.3|8552.6|8541.6|10
1652217270000|2022-05-10 21:14:30|8553|8542|8553.9|8542.9|8553.9|8542.9|8553|8542|3
1652217280000|2022-05-10 21:14:40|8551.9|8540.9|8553.1|8542.1|8553.1|8542.1|8551.9|8540.9|8
1652217290000|2022-05-10 21:14:50|8554|8543|8555|8544|8555|8544|8553.9|8542.9|6
1652217300000|2022-05-10 21:15:00|8554.1|8543.1|8553.3|8542.3|8554.1|8543.1|8552.5|8541.5|6
1652217310000|2022-05-10 21:15:10|8553.5|8542.5|8554.3|8543.3|8554.5|8543.5|8553.5|8542.5|6
1652217320000|2022-05-10 21:15:20|8554.1|8543.1|8553.2|8542.2|8554.1|8543.1|8552.2|8541.2|9
1652217330000|2022-05-10 21:15:30|8553.9|8542.9|8554|8543|8554.2|8543.2|8553.4|8542.4|6
1652217340000|2022-05-10 21:15:40|8554.1|8543.1|8553.6|8542.6|8554.1|8543.1|8552.1|8541.1|11
1652217350000|2022-05-10 21:15:50|8553.5|8542.5|8553.8|8542.8|8553.8|8542.8|8553.1|8542.1|5
1652217360000|2022-05-10 21:16:00|8554|8543|8555.2|8544.2|8555.2|8544.2|8553.5|8542.5|6
1652217370000|2022-05-10 21:16:10|8554.5|8543.5|8553.2|8542.2|8554.5|8543.5|8553|8542|4
1652217380000|2022-05-10 21:16:20|8553.1|8542.1|8552.8|8541.8|8553.5|8542.5|8552.1|8541.1|11
1652217390000|2022-05-10 21:16:30|8553.7|8542.7|8552.1|8541.1|8553.9|8542.9|8552.1|8541.1|9
1652217400000|2022-05-10 21:16:40|8552.5|8541.5|8552.8|8541.8|8553.3|8542.3|8550.8|8539.8|10
1652217410000|2022-05-10 21:16:50|8551.8|8540.8|8552.3|8541.3|8552.6|8541.6|8551.6|8540.6|8
1652217420000|2022-05-10 21:17:00|8552|8541|8552.6|8541.6|8552.8|8541.8|8552|8541|10
1652217430000|2022-05-10 21:17:10|8551.5|8540.5|8552.5|8541.5|8552.7|8541.7|8551.5|8540.5|7
1652217440000|2022-05-10 21:17:20|8552.9|8541.9|8553.7|8542.7|8553.9|8542.9|8551.4|8540.4|14
1652217450000|2022-05-10 21:17:30|8553.5|8542.5|8552.6|8541.6|8553.9|8542.9|8552.6|8541.6|6
1652217460000|2022-05-10 21:17:40|8554.3|8543.3|8554|8543|8554.6|8543.6|8553.8|8542.8|9
1652217470000|2022-05-10 21:17:50|8553.9|8542.9|8554.3|8543.3|8554.7|8543.7|8553.9|8542.9|4
1652217480000|2022-05-10 21:18:00|8553.8|8542.8|8553.2|8542.2|8554.2|8543.2|8553.2|8542.2|10
1652217490000|2022-05-10 21:18:10|8554.1|8543.1|8554.4|8543.4|8554.4|8543.4|8553.2|8542.2|9
1652217500000|2022-05-10 21:18:20|8553.9|8542.9|8553.2|8542.2|8554.5|8543.5|8552.7|8541.7|12
1652217510000|2022-05-10 21:18:30|8553.3|8542.3|8552.9|8541.9|8554.1|8543.1|8552.9|8541.9|3
1652217520000|2022-05-10 21:18:40|8553.3|8542.3|8553.9|8542.9|8554.6|8543.6|8553.1|8542.1|8
1652217530000|2022-05-10 21:18:50|8553.6|8542.6|8553.2|8542.2|8554.1|8543.1|8552.9|8541.9|10
1652217540000|2022-05-10 21:19:00|8552.4|8541.4|8554.1|8543.1|8554.1|8543.1|8552.4|8541.4|7
1652217550000|2022-05-10 21:19:10|8553.6|8542.6|8554.2|8543.2|8554.3|8543.3|8552.5|8541.5|7
1652217560000|2022-05-10 21:19:20|8554|8543|8554.5|8543.5|8554.6|8543.6|8553.2|8542.2|9
1652217570000|2022-05-10 21:19:30|8554.3|8543.3|8554.7|8543.7|8554.9|8543.9|8553.4|8542.4|11
1652217580000|2022-05-10 21:19:40|8554.6|8543.6|8553.4|8542.4|8555.2|8544.2|8553.3|8542.3|16
1652217590000|2022-05-10 21:19:50|8553.6|8542.6|8554.8|8543.8|8555|8544|8553.5|8542.5|28
1652217600000|2022-05-10 21:20:00|8554.7|8543.7|8554.4|8543.4|8555.6|8544.6|8553.3|8542.3|11
1652217610000|2022-05-10 21:20:10|8554.5|8543.5|8554|8543|8554.5|8543.5|8553.2|8542.2|20
1652217620000|2022-05-10 21:20:20|8554.2|8543.2|8553.6|8542.6|8554.5|8543.5|8553.3|8542.3|9
1652217630000|2022-05-10 21:20:30|8553.4|8542.4|8553.8|8542.8|8553.9|8542.9|8553.2|8542.2|14
1652217640000|2022-05-10 21:20:40|8553.9|8542.9|8553.7|8542.7|8553.9|8542.9|8553.1|8542.1|12
1652217650000|2022-05-10 21:20:50|8553.6|8542.6|8553.9|8542.9|8554.1|8543.1|8553.4|8542.4|9
1652217660000|2022-05-10 21:21:00|8553.8|8542.8|8553.7|8542.7|8553.9|8542.9|8553.5|8542.5|8
1652217670000|2022-05-10 21:21:10|8553.6|8542.6|8554|8543|8554|8543|8553.6|8542.6|8
1652217680000|2022-05-10 21:21:20|8553.8|8542.8|8553.4|8542.4|8553.8|8542.8|8553.4|8542.4|6
1652217690000|2022-05-10 21:21:30|8553.6|8542.6|8554.2|8543.2|8554.6|8543.6|8553.1|8542.1|10
1652217700000|2022-05-10 21:21:40|8553.9|8542.9|8554.6|8543.6|8554.6|8543.6|8553.7|8542.7|8
1652217710000|2022-05-10 21:21:50|8554.4|8543.4|8553.7|8542.7|8554.6|8543.6|8553.5|8542.5|10
1652217720000|2022-05-10 21:22:00|8553.4|8542.4|8554|8543|8554.1|8543.1|8553.1|8542.1|13
1652217730000|2022-05-10 21:22:10|8553.9|8542.9|8554.3|8543.3|8554.3|8543.3|8553.9|8542.9|4
1652217740000|2022-05-10 21:22:20|8554.1|8543.1|8554.1|8543.1|8554.3|8543.3|8553.9|8542.9|4
1652217750000|2022-05-10 21:22:30|8554.2|8543.2|8554.9|8543.9|8555.2|8544.2|8554.2|8543.2|6
1652217760000|2022-05-10 21:22:40|8555.6|8544.6|8555.2|8544.2|8555.6|8544.6|8553.8|8542.8|6
1652217770000|2022-05-10 21:22:50|8555.1|8544.1|8555.1|8544.1|8555.2|8544.2|8554.9|8543.9|6
1652217780000|2022-05-10 21:23:00|8555|8544|8555.7|8544.7|8555.7|8544.7|8555|8544|6
1652217790000|2022-05-10 21:23:10|8555.8|8544.8|8555.2|8544.2|8556|8545|8555.2|8544.2|7
1652217800000|2022-05-10 21:23:20|8555.7|8544.7|8555.8|8544.8|8556.1|8545.1|8555.7|8544.7|12
1652217810000|2022-05-10 21:23:30|8555.9|8544.9|8555.7|8544.7|8555.9|8544.9|8555.7|8544.7|5
1652217820000|2022-05-10 21:23:40|8555.5|8544.5|8555.4|8544.4|8555.6|8544.6|8555.4|8544.4|3
1652217830000|2022-05-10 21:23:50|8555.5|8544.5|8555.4|8544.4|8555.5|8544.5|8555.4|8544.4|2
1652217840000|2022-05-10 21:24:00|8555.5|8544.5|8555.4|8544.4|8555.5|8544.5|8554.3|8543.3|9
1652217850000|2022-05-10 21:24:10|8555.5|8544.5|8555.5|8544.5|8555.7|8544.7|8555.4|8544.4|4
1652217860000|2022-05-10 21:24:20|8555.6|8544.6|8555.5|8544.5|8555.6|8544.6|8555.4|8544.4|4
1652217870000|2022-05-10 21:24:30|8555.6|8544.6|8555.3|8544.3|8555.6|8544.6|8555.3|8544.3|2
1652217880000|2022-05-10 21:24:40|8555.9|8544.9|8555.5|8544.5|8556|8545|8555.2|8544.2|4
1652217890000|2022-05-10 21:24:50|8555.6|8544.6|8555.4|8544.4|8555.6|8544.6|8555.3|8544.3|4
1652217900000|2022-05-10 21:25:00|8555.5|8544.5|8556.2|8545.2|8556.2|8545.2|8555.5|8544.5|5
1652217910000|2022-05-10 21:25:10|8556|8545|8554.9|8543.9|8556|8545|8554.2|8543.2|5
1652217920000|2022-05-10 21:25:20|8556.6|8545.6|8555.7|8544.7|8556.6|8545.6|8555|8544|7
1652217930000|2022-05-10 21:25:30|8555.8|8544.8|8553.2|8542.2|8555.8|8544.8|8553.2|8542.2|5
1652217940000|2022-05-10 21:25:40|8553.4|8542.4|8553.7|8542.7|8555.5|8544.5|8553.4|8542.4|5
1652217950000|2022-05-10 21:25:50|8555.9|8544.9|8555.9|8544.9|8555.9|8544.9|8555.9|8544.9|1
1652217960000|2022-05-10 21:26:00|8555|8544|8554.4|8543.4|8555.6|8544.6|8554.4|8543.4|6
1652217970000|2022-05-10 21:26:10|8554.7|8543.7|8555.2|8544.2|8555.2|8544.2|8554.7|8543.7|11
1652217980000|2022-05-10 21:26:20|8554.7|8543.7|8555.4|8544.4|8555.4|8544.4|8554.4|8543.4|12
1652217990000|2022-05-10 21:26:30|8556.1|8545.1|8556.5|8545.5|8556.7|8545.7|8555.6|8544.6|9
1652218000000|2022-05-10 21:26:40|8556.7|8545.7|8556.7|8545.7|8556.7|8545.7|8556.7|8545.7|1
1652218010000|2022-05-10 21:26:50|8556.6|8545.6|8556.5|8545.5|8556.7|8545.7|8555.1|8544.1|10
1652218020000|2022-05-10 21:27:00|8556.6|8545.6|8556.3|8545.3|8556.7|8545.7|8555|8544|37
1652218030000|2022-05-10 21:27:10|8556.2|8545.2|8555.9|8544.9|8556.3|8545.3|8555.6|8544.6|14
1652218040000|2022-05-10 21:27:20|8556.1|8545.1|8556|8545|8556.2|8545.2|8555.9|8544.9|4
1652218050000|2022-05-10 21:27:30|8555.9|8544.9|8556.4|8545.4|8556.6|8545.6|8555.9|8544.9|7
1652218060000|2022-05-10 21:27:40|8556.3|8545.3|8556.2|8545.2|8556.3|8545.3|8555.9|8544.9|10
1652218070000|2022-05-10 21:27:50|8556.6|8545.6|8556.4|8545.4|8556.6|8545.6|8556.2|8545.2|5
1652218080000|2022-05-10 21:28:00|8556.2|8545.2|8556.3|8545.3|8556.5|8545.5|8556.2|8545.2|5
1652218090000|2022-05-10 21:28:10|8556.6|8545.6|8556.3|8545.3|8556.8|8545.8|8556.3|8545.3|5
1652218100000|2022-05-10 21:28:20|8556.5|8545.5|8556.4|8545.4|8556.5|8545.5|8556.2|8545.2|3
1652218110000|2022-05-10 21:28:30|8556.5|8545.5|8556.1|8545.1|8557|8546|8556.1|8545.1|7
1652218120000|2022-05-10 21:28:40|8556.2|8545.2|8556.3|8545.3|8556.4|8545.4|8556.1|8545.1|5
1652218130000|2022-05-10 21:28:50|8556.6|8545.6|8556.4|8545.4|8556.7|8545.7|8556.3|8545.3|9
1652218140000|2022-05-10 21:29:00|8556.3|8545.3|8555.9|8544.9|8556.3|8545.3|8555.9|8544.9|7
1652218150000|2022-05-10 21:29:10|8556.1|8545.1|8556.5|8545.5|8556.6|8545.6|8556.1|8545.1|7
1652218160000|2022-05-10 21:29:20|8556.4|8545.4|8555.6|8544.6|8556.6|8545.6|8554.9|8543.9|8
1652218170000|2022-05-10 21:29:30|8556.3|8545.3|8555.7|8544.7|8556.3|8545.3|8555.5|8544.5|8
1652218180000|2022-05-10 21:29:40|8555.6|8544.6|8555.8|8544.8|8556|8545|8555.4|8544.4|7
1652218190000|2022-05-10 21:29:50|8555.7|8544.7|8555.6|8544.6|8555.8|8544.8|8555.6|8544.6|5
1652218200000|2022-05-10 21:30:00|8555.4|8544.4|8556.3|8545.3|8556.7|8545.7|8554.9|8543.9|33
1652218210000|2022-05-10 21:30:10|8556.2|8545.2|8555.8|8544.8|8556.8|8545.8|8555.3|8544.3|21
1652218220000|2022-05-10 21:30:20|8555.7|8544.7|8555.8|8544.8|8555.8|8544.8|8555.3|8544.3|18
1652218230000|2022-05-10 21:30:30|8555.9|8544.9|8555.4|8544.4|8555.9|8544.9|8555.1|8544.1|18
1652218240000|2022-05-10 21:30:40|8555.5|8544.5|8554.6|8543.6|8555.5|8544.5|8554.4|8543.4|9
1652218250000|2022-05-10 21:30:50|8554.7|8543.7|8554.9|8543.9|8556.2|8545.2|8554.4|8543.4|13
1652218260000|2022-05-10 21:31:00|8555|8544|8555.7|8544.7|8556.1|8545.1|8554.2|8543.2|19
1652218270000|2022-05-10 21:31:10|8555.6|8544.6|8555.2|8544.2|8556.3|8545.3|8555.1|8544.1|16
1652218280000|2022-05-10 21:31:20|8555.1|8544.1|8554.7|8543.7|8555.1|8544.1|8554.5|8543.5|8
1652218290000|2022-05-10 21:31:30|8554.6|8543.6|8555|8544|8556.2|8545.2|8554.4|8543.4|34
1652218300000|2022-05-10 21:31:40|8554.3|8543.3|8555|8544|8555.1|8544.1|8554.3|8543.3|11
1652218310000|2022-05-10 21:31:50|8554.8|8543.8|8556.1|8545.1|8556.3|8545.3|8554.8|8543.8|7
1652218320000|2022-05-10 21:32:00|8555.9|8544.9|8555.2|8544.2|8555.9|8544.9|8555.2|8544.2|12
1652218330000|2022-05-10 21:32:10|8554|8543|8555.7|8544.7|8556.5|8545.5|8554|8543|13
1652218340000|2022-05-10 21:32:20|8555.2|8544.2|8555.3|8544.3|8555.9|8544.9|8555.1|8544.1|15
1652218350000|2022-05-10 21:32:30|8554|8543|8556.5|8545.5|8557.8|8546.8|8554|8543|5
1652218360000|2022-05-10 21:32:40|8556|8545|8555.8|8544.8|8556.6|8545.6|8555|8544|11
1652218370000|2022-05-10 21:32:50|8555.4|8544.4|8555|8544|8556.5|8545.5|8554.3|8543.3|28
1652218380000|2022-05-10 21:33:00|8554.9|8543.9|8555.2|8544.2|8555.3|8544.3|8554.9|8543.9|7
1652218390000|2022-05-10 21:33:10|8555.3|8544.3|8555.1|8544.1|8555.3|8544.3|8554.9|8543.9|6
1652218400000|2022-05-10 21:33:20|8554.7|8543.7|8555.2|8544.2|8555.7|8544.7|8554.7|8543.7|20
1652218410000|2022-05-10 21:33:30|8555|8544|8554.8|8543.8|8555.3|8544.3|8554.8|8543.8|12
1652218420000|2022-05-10 21:33:40|8554.7|8543.7|8555.3|8544.3|8555.6|8544.6|8554.7|8543.7|10
1652218430000|2022-05-10 21:33:50|8555.2|8544.2|8555|8544|8555.8|8544.8|8555|8544|12
1652218440000|2022-05-10 21:34:00|8555.1|8544.1|8555.5|8544.5|8555.7|8544.7|8554.8|8543.8|14
1652218450000|2022-05-10 21:34:10|8555.6|8544.6|8554.9|8543.9|8555.9|8544.9|8554.8|8543.8|28
1652218460000|2022-05-10 21:34:20|8555|8544|8554.8|8543.8|8555.2|8544.2|8554.8|8543.8|8
1652218470000|2022-05-10 21:34:30|8554.9|8543.9|8555|8544|8555.3|8544.3|8554.9|8543.9|8
1652218480000|2022-05-10 21:34:40|8554.9|8543.9|8554.7|8543.7|8554.9|8543.9|8554.6|8543.6|5
1652218490000|2022-05-10 21:34:50|8554.8|8543.8|8555.1|8544.1|8555.3|8544.3|8554.8|8543.8|6
1652218500000|2022-05-10 21:35:00|8554.8|8543.8|8555.3|8544.3|8555.4|8544.4|8554.8|8543.8|26
1652218510000|2022-05-10 21:35:10|8555.2|8544.2|8555.4|8544.4|8555.5|8544.5|8555.1|8544.1|23
1652218520000|2022-05-10 21:35:20|8555.5|8544.5|8555.8|8544.8|8555.8|8544.8|8555|8544|22
1652218530000|2022-05-10 21:35:30|8555.5|8544.5|8555.4|8544.4|8556|8545|8555.4|8544.4|18
1652218540000|2022-05-10 21:35:40|8555.3|8544.3|8555.8|8544.8|8556|8545|8555.3|8544.3|9
1652218550000|2022-05-10 21:35:50|8555.9|8544.9|8555.8|8544.8|8556|8545|8555.8|8544.8|3
1652218560000|2022-05-10 21:36:00|8555.4|8544.4|8555.7|8544.7|8556.4|8545.4|8555.4|8544.4|11
1652218570000|2022-05-10 21:36:10|8555.8|8544.8|8555.6|8544.6|8556.2|8545.2|8555.6|8544.6|5
1652218580000|2022-05-10 21:36:20|8555.7|8544.7|8555.5|8544.5|8555.8|8544.8|8555.4|8544.4|8
1652218590000|2022-05-10 21:36:30|8555.7|8544.7|8556.3|8545.3|8556.3|8545.3|8555.6|8544.6|6
1652218600000|2022-05-10 21:36:40|8556.2|8545.2|8556.8|8545.8|8556.8|8545.8|8555.8|8544.8|12
1652218610000|2022-05-10 21:36:50|8556.7|8545.7|8555.8|8544.8|8556.7|8545.7|8555.8|8544.8|4
1652218620000|2022-05-10 21:37:00|8555.9|8544.9|8555.2|8544.2|8555.9|8544.9|8555|8544|17
1652218630000|2022-05-10 21:37:10|8555.5|8544.5|8555.3|8544.3|8555.5|8544.5|8555.1|8544.1|9
1652218640000|2022-05-10 21:37:20|8555.4|8544.4|8555.6|8544.6|8555.8|8544.8|8555.3|8544.3|8
1652218650000|2022-05-10 21:37:30|8555.7|8544.7|8555.4|8544.4|8555.7|8544.7|8555.4|8544.4|6
1652218660000|2022-05-10 21:37:40|8555.3|8544.3|8555.4|8544.4|8555.5|8544.5|8555.3|8544.3|5
1652218670000|2022-05-10 21:37:50|8555.3|8544.3|8555.8|8544.8|8555.8|8544.8|8555.2|8544.2|6
1652218680000|2022-05-10 21:38:00|8555.9|8544.9|8555.5|8544.5|8555.9|8544.9|8555.4|8544.4|8
1652218690000|2022-05-10 21:38:10|8555.3|8544.3|8555.8|8544.8|8556.3|8545.3|8555.3|8544.3|9
1652218700000|2022-05-10 21:38:20|8555.9|8544.9|8555.6|8547.4|8557|8547.4|8555.2|8544.2|11
1652218710000|2022-05-10 21:38:30|8556.2|8545.3|8556.1|8545.1|8556.4|8545.5|8556.1|8545.1|10
1652218720000|2022-05-10 21:38:40|8556|8545|8556.3|8545.3|8556.3|8545.3|8556|8545|5
1652218730000|2022-05-10 21:38:50|8556.8|8545.8|8556.4|8545.4|8556.8|8545.8|8556.1|8545.1|4
1652218740000|2022-05-10 21:39:00|8556|8545|8556.2|8545.2|8556.6|8545.6|8555.8|8544.8|6
1652218750000|2022-05-10 21:39:10|8557.7|8546.7|8556.8|8545.8|8557.7|8546.7|8556.8|8545.8|4
1652218760000|2022-05-10 21:39:20|8556.9|8545.9|8557|8546|8557.1|8546.1|8556.9|8545.9|3
1652218770000|2022-05-10 21:39:30|8555.8|8544.8|8556.1|8545.1|8556.2|8545.2|8555.7|8544.7|7
1652218780000|2022-05-10 21:39:40|8556.2|8545.2|8555.6|8544.6|8556.9|8545.9|8555.6|8544.6|10
1652218790000|2022-05-10 21:39:50|8555.9|8544.9|8556.3|8545.3|8556.4|8545.4|8555.7|8544.7|5
1652218800000|2022-05-10 21:40:00|8556|8545|8556.2|8545.2|8556.2|8545.2|8555.9|8544.9|7
1652218810000|2022-05-10 21:40:10|8556.1|8545.1|8556.2|8545.2|8556.2|8545.2|8556.1|8545.1|2
1652218820000|2022-05-10 21:40:20|8556.4|8545.4|8556.6|8545.6|8556.6|8545.6|8556.4|8545.4|3
1652218830000|2022-05-10 21:40:30|8556.5|8545.5|8556.1|8545.1|8556.5|8545.5|8555.7|8544.7|10
1652218840000|2022-05-10 21:40:40|8556|8545|8555.7|8544.7|8556.1|8545.1|8555.5|8544.5|21
1652218850000|2022-05-10 21:40:50|8555.6|8544.6|8555.7|8544.7|8556|8545|8555.6|8544.6|17
1652218860000|2022-05-10 21:41:00|8556.1|8545.1|8555.9|8544.9|8556.4|8545.4|8555.9|8544.9|17
1652218870000|2022-05-10 21:41:10|8556|8545|8555.8|8544.8|8556.1|8545.1|8555.7|8544.7|20
1652218880000|2022-05-10 21:41:20|8555.9|8544.9|8556|8545|8556.1|8545.1|8555.6|8544.6|25
1652218890000|2022-05-10 21:41:30|8555.9|8544.9|8555.7|8544.7|8556.3|8545.3|8555.7|8544.7|28
1652218900000|2022-05-10 21:41:40|8555.8|8544.8|8555.5|8544.5|8556|8545|8555.3|8544.3|30
1652218910000|2022-05-10 21:41:50|8555.6|8544.6|8555.5|8544.5|8555.8|8544.8|8555.5|8544.5|24
1652218920000|2022-05-10 21:42:00|8555.6|8544.6|8555.6|8544.6|8555.9|8544.9|8555.5|8544.5|19
1652218930000|2022-05-10 21:42:10|8555.7|8544.7|8555.8|8544.8|8556.1|8545.1|8555.6|8544.6|20
1652218940000|2022-05-10 21:42:20|8555.7|8544.7|8555.9|8544.9|8556.2|8545.2|8555.6|8544.6|22
1652218950000|2022-05-10 21:42:30|8556|8545|8555.6|8544.6|8556|8545|8555.4|8544.4|25
1652218960000|2022-05-10 21:42:40|8555.7|8544.7|8555.5|8544.5|8555.7|8544.7|8555.4|8544.4|28
1652218970000|2022-05-10 21:42:50|8555.6|8544.6|8555.7|8544.7|8556|8545|8555.5|8544.5|19
1652218980000|2022-05-10 21:43:00|8555.8|8544.8|8555.3|8544.3|8555.8|8544.8|8555.3|8544.3|19
1652218990000|2022-05-10 21:43:10|8555.5|8544.5|8555.8|8544.8|8556.2|8545.2|8555.4|8544.4|21
1652219000000|2022-05-10 21:43:20|8555.9|8544.9|8555.7|8544.7|8556.2|8545.2|8555.5|8544.5|18
1652219010000|2022-05-10 21:43:30|8555.6|8544.6|8555.7|8544.7|8556.2|8545.2|8555.4|8544.4|32
1652219020000|2022-05-10 21:43:40|8555.5|8544.5|8555.7|8544.7|8555.7|8544.7|8555.4|8544.4|29
1652219030000|2022-05-10 21:43:50|8555.6|8544.6|8555.8|8544.8|8556|8545|8555.4|8544.4|29
1652219040000|2022-05-10 21:44:00|8555.7|8544.7|8555.8|8544.8|8556|8545|8555.6|8544.6|23
1652219050000|2022-05-10 21:44:10|8555.7|8544.7|8555.5|8544.5|8555.8|8544.8|8555.5|8544.5|21
1652219060000|2022-05-10 21:44:20|8555.7|8544.7|8555.7|8544.7|8555.9|8544.9|8555.4|8544.4|21
1652219070000|2022-05-10 21:44:30|8555.8|8544.8|8555.6|8544.6|8555.8|8544.8|8555.4|8544.4|19
1652219080000|2022-05-10 21:44:40|8555.7|8544.7|8555.7|8544.7|8556|8545|8555.6|8544.6|20
1652219090000|2022-05-10 21:44:50|8555.6|8544.6|8555.6|8544.6|8556.6|8545.6|8555.5|8544.5|41
1652219100000|2022-05-10 21:45:00|8556|8545|8555.2|8544.2|8556|8545|8555.2|8544.2|13
1652219110000|2022-05-10 21:45:10|8555.4|8544.4|8555.8|8544.8|8555.9|8544.9|8555.4|8544.4|4
1652219120000|2022-05-10 21:45:20|8555.6|8544.6|8555.2|8545.2|8555.7|8545.2|8555.2|8544.6|4
1652219130000|2022-05-10 21:45:30|8555.4|8545.1|8555|8545.8|8555.7|8545.8|8555|8544.7|3
1652219140000|2022-05-10 21:45:40|8554.7|8545.9|8555.6|8544.6|8555.9|8546.1|8554.7|8544.3|13
1652219150000|2022-05-10 21:45:50|8555.5|8544.5|8555.3|8544.3|8555.5|8544.5|8555.2|8544.2|7
1652219160000|2022-05-10 21:46:00|8555.4|8544.4|8555.6|8544.6|8555.7|8544.7|8555.4|8544.4|5
1652219170000|2022-05-10 21:46:10|8555.7|8544.7|8554.6|8545.7|8555.7|8545.7|8554.6|8544.6|5
1652219180000|2022-05-10 21:46:20|8554.7|8545.6|8554.8|8545.8|8554.8|8545.8|8554.7|8545.6|3
1652219190000|2022-05-10 21:46:30|8554.9|8545.6|8555.7|8546.2|8555.7|8546.2|8554.5|8545.6|5
1652219200000|2022-05-10 21:46:40|8555.5|8546.3|8555.5|8544.5|8556|8547|8554.5|8544.5|8
1652219210000|2022-05-10 21:46:50|8555.6|8544.6|8555.7|8544.7|8555.7|8544.7|8555.6|8544.6|2
1652219220000|2022-05-10 21:47:00|8556.1|8545.1|8556.1|8545.1|8556.1|8545.3|8555.8|8545|5
1652219230000|2022-05-10 21:47:10|8555.9|8544.9|8554.6|8545.9|8555.9|8545.9|8554.6|8544.6|6
1652219240000|2022-05-10 21:47:20|8554.8|8545.5|8554.3|8544.7|8554.8|8545.9|8554.3|8544.7|4
1652219250000|2022-05-10 21:47:30|8555.1|8544.1|8555.4|8544.4|8555.6|8544.7|8555.1|8544.1|6
1652219260000|2022-05-10 21:47:40|8555.3|8544.7|8555.5|8544.8|8555.5|8544.8|8554.8|8543.9|6
1652219270000|2022-05-10 21:47:50|8555.8|8544.9|8556|8545.1|8556|8545.1|8555.7|8544.9|4
1652219280000|2022-05-10 21:48:00|8555.3|8545.3|8555.2|8544.2|8555.8|8545.3|8555.2|8544.2|10
1652219290000|2022-05-10 21:48:10|8555.3|8544.3|8555.2|8544.2|8555.6|8544.6|8555.2|8544.2|12
1652219300000|2022-05-10 21:48:20|8555.3|8544.3|8555.5|8544.9|8555.5|8544.9|8555.1|8544.1|8
1652219310000|2022-05-10 21:48:30|8555.2|8545.2|8555.2|8544.2|8555.5|8545.2|8555.2|8544.2|4
1652219320000|2022-05-10 21:48:40|8555.4|8544.4|8555.1|8545.1|8555.6|8545.1|8555.1|8544.2|8
1652219330000|2022-05-10 21:48:50|8555.2|8545|8555.2|8544.6|8555.4|8545.2|8555.1|8544.4|5
1652219340000|2022-05-10 21:49:00|8555.4|8544.4|8555.1|8544.1|8555.4|8544.4|8554.8|8543.8|15
1652219350000|2022-05-10 21:49:10|8555.2|8544.2|8555.4|8544.4|8555.8|8544.8|8555.2|8544.2|10
1652219360000|2022-05-10 21:49:20|8555.3|8544.3|8555.4|8544.4|8555.5|8544.5|8555.3|8544.3|6
1652219370000|2022-05-10 21:49:30|8555.3|8544.3|8555.2|8545|8555.5|8545|8555.2|8544.3|5
1652219380000|2022-05-10 21:49:40|8555.9|8544.9|8555.5|8544.5|8556.4|8545.4|8555.4|8544.4|10
1652219390000|2022-05-10 21:49:50|8555.3|8544.3|8555.4|8544.4|8555.4|8544.4|8555.3|8544.3|4
1652219400000|2022-05-10 21:50:00|8555.3|8544.3|8554.7|8544.5|8555.4|8544.5|8554.7|8544.1|4
1652219410000|2022-05-10 21:50:10|8554.6|8545|8555.3|8544.3|8555.3|8545.4|8554.5|8544.3|9
1652219420000|2022-05-10 21:50:20|8555.4|8544.4|8555|8544|8555.4|8544.6|8555|8544|3
1652219430000|2022-05-10 21:50:30|8555.7|8544.7|8554.7|8544.7|8555.8|8544.8|8554.7|8544.1|7
1652219440000|2022-05-10 21:50:40|8555|8544.9|8555|8544|8555.8|8545.3|8554.9|8543.9|22
1652219450000|2022-05-10 21:50:50|8554.9|8543.9|8555.4|8544.4|8555.4|8545.5|8554.6|8543.9|8
1652219460000|2022-05-10 21:51:00|8555.6|8544.6|8555.3|8544.3|8555.6|8544.6|8555.3|8544.3|4
1652219470000|2022-05-10 21:51:10|8555.4|8544.4|8553.9|8546.4|8555.7|8546.4|8553.9|8543.7|17
1652219480000|2022-05-10 21:51:20|8554.8|8546.3|8554.7|8543.7|8555.4|8546.3|8554.5|8543.7|8
1652219490000|2022-05-10 21:51:30|8554|8547|8555.2|8544.2|8555.7|8547|8554|8543.9|20
1652219500000|2022-05-10 21:51:40|8555.3|8544.3|8555.6|8544.6|8556.4|8545.4|8555.1|8544.1|6
1652219510000|2022-05-10 21:51:50|8555.5|8544.5|8555.2|8544.2|8556|8546|8554.1|8544|13
1652219520000|2022-05-10 21:52:00|8554|8547|8555.2|8544.2|8555.7|8547|8553.9|8544|13
1652219530000|2022-05-10 21:52:10|8555.4|8544.4|8555.2|8544.2|8555.7|8544.7|8555.2|8544.2|7
1652219540000|2022-05-10 21:52:20|8555.3|8544.3|8555.3|8544.3|8555.3|8544.3|8555.2|8544.2|3
1652219550000|2022-05-10 21:52:30|8555.2|8544.2|8555.2|8544.2|8555.6|8546.2|8554.5|8544.1|12
1652219560000|2022-05-10 21:52:40|8555.5|8544.5|8555.6|8544.6|8555.6|8546.4|8554.1|8544|15
1652219570000|2022-05-10 21:52:50|8555.4|8544.4|8555.3|8544.3|8555.6|8544.6|8555.1|8544.1|10
1652219580000|2022-05-10 21:53:00|8555.4|8544.4|8555.4|8544.4|8555.4|8544.4|8555.2|8544.2|5
1652219590000|2022-05-10 21:53:10|8555.1|8544.1|8555|8545.2|8555.3|8545.2|8555|8544.1|3
1652219600000|2022-05-10 21:53:20|8555.4|8544.4|8555.3|8544.8|8555.4|8544.8|8555.3|8544.4|2
1652219610000|2022-05-10 21:53:30|8554.8|8545.6|8555.3|8545.3|8555.4|8545.6|8554.8|8544.7|4
1652219620000|2022-05-10 21:53:40|8555|8545.6|8555.5|8544.5|8555.5|8545.6|8554.5|8544.1|10
1652219630000|2022-05-10 21:53:50|8555.4|8544.4|8555.3|8544.3|8555.5|8544.5|8555.2|8544.2|9
1652219640000|2022-05-10 21:54:00|8555.2|8544.2|8555.5|8544.5|8555.5|8544.5|8555.2|8544.2|3
1652219650000|2022-05-10 21:54:10|8555.4|8544.4|8554.8|8545.4|8555.4|8545.4|8554.8|8544.1|4
1652219660000|2022-05-10 21:54:20|8555.1|8544.1|8554.9|8546.1|8556|8546.1|8554.9|8544.1|14
1652219670000|2022-05-10 21:54:30|8554.8|8546.2|8554.7|8543.7|8554.8|8546.2|8552.2|8541.2|5
1652219680000|2022-05-10 21:54:40|8554.8|8543.8|8555.2|8544.7|8555.4|8544.7|8554.7|8543.7|6
1652219690000|2022-05-10 21:54:50|8555.3|8544.2|8555.6|8545.2|8555.7|8545.2|8555.2|8544.2|5
1652219700000|2022-05-10 21:55:00|8555.9|8544.9|8555.1|8545.8|8556.1|8545.8|8555.1|8544.9|7
1652219710000|2022-05-10 21:55:10|8555.4|8545.6|8555.7|8544.7|8556.2|8546.7|8555.1|8544.6|9
1652219720000|2022-05-10 21:55:20|8555.8|8544.8|8555.5|8544.5|8555.8|8544.8|8555.5|8544.5|2
1652219730000|2022-05-10 21:55:30|8555.6|8544.6|8555.8|8544.8|8555.9|8544.9|8555.6|8544.6|6
1652219740000|2022-05-10 21:55:40|8554.9|8545.4|8554.6|8547.1|8556.1|8547.1|8554.5|8544.9|11
1652219750000|2022-05-10 21:55:50|8555|8546.9|8555.5|8545.8|8556.2|8547.1|8554.5|8545.2|16
1652219760000|2022-05-10 21:56:00|8555.9|8545.7|8555.6|8544.6|8556.4|8546.5|8555.1|8544.2|29
1652219770000|2022-05-10 21:56:10|8555.5|8544.5|8555.8|8544.8|8556.1|8545.1|8555.4|8544.4|27
1652219780000|2022-05-10 21:56:20|8555.7|8544.7|8555.9|8545|8556|8545.1|8555.6|8544.7|31
1652219790000|2022-05-10 21:56:30|8555.8|8544.9|8556.1|8545.5|8556.5|8546|8554.9|8544.8|37
1652219800000|2022-05-10 21:56:40|8555.8|8545.6|8555.3|8544.3|8556|8545.7|8555.2|8544.2|26
1652219810000|2022-05-10 21:56:50|8555.4|8544.4|8555.5|8544.5|8555.7|8544.7|8555.3|8544.3|30
1652219820000|2022-05-10 21:57:00|8555.6|8544.6|8555.7|8544.7|8556.5|8545.5|8555.2|8544.2|31
1652219830000|2022-05-10 21:57:10|8555.9|8544.9|8555.9|8544.9|8556.1|8545.1|8555.6|8544.6|16
1652219840000|2022-05-10 21:57:20|8556|8545|8555.7|8544.7|8556.1|8545.1|8555.7|8544.7|16
1652219850000|2022-05-10 21:57:30|8555.8|8544.8|8554.7|8545.6|8556.1|8546.1|8554.3|8543.8|43
1652219860000|2022-05-10 21:57:40|8554.8|8545.9|8555|8544|8555.4|8545.9|8553.9|8542.9|48
1652219870000|2022-05-10 21:57:50|8554.9|8543.9|8554.9|8543.9|8555.1|8544.1|8554.3|8543.3|24
1652219880000|2022-05-10 21:58:00|8555|8544|8555.2|8544.2|8555.2|8544.2|8554.9|8543.9|34
1652219890000|2022-05-10 21:58:10|8555|8544|8555.5|8544.5|8555.5|8544.5|8555|8544|24
1652219900000|2022-05-10 21:58:20|8555.6|8544.6|8555|8544|8555.6|8544.6|8554.4|8543.4|23
1652219910000|2022-05-10 21:58:30|8555.2|8544.2|8555|8544|8555.8|8545.6|8554.5|8543.5|28
1652219920000|2022-05-10 21:58:40|8555.1|8544.1|8555.2|8544.2|8555.3|8544.3|8554.9|8543.9|13
1652219930000|2022-05-10 21:58:50|8555.3|8544.3|8555.7|8544.7|8556.7|8545.7|8555.2|8544.2|41
1652219940000|2022-05-10 21:59:00|8555.8|8544.8|8555.9|8544.9|8556|8545|8555.5|8544.5|35
1652219950000|2022-05-10 21:59:10|8555.8|8544.8|8555.8|8544.8|8556|8545|8555.6|8544.6|29
1652219960000|2022-05-10 21:59:20|8555.7|8544.7|8555.9|8544.9|8556.3|8545.3|8555.6|8544.6|31
1652219970000|2022-05-10 21:59:30|8556.1|8545.1|8555.9|8544.9|8556.2|8545.9|8555.8|8544.8|15
1652219980000|2022-05-10 21:59:40|8554.8|8543.8|8556.3|8545.3|8557|8546|8554.8|8543.8|28
1652219990000|2022-05-10 21:59:50|8556|8545|8557|8546|8557.2|8546.2|8555.8|8544.8|26
1652220000000|2022-05-10 22:00:00|8556.3|8545.3|8556.7|8545.7|8557.4|8546.4|8552.1|8541.1|50
1652220010000|2022-05-10 22:00:10|8556|8546.2|8556.3|8545.3|8558.7|8547.7|8555.1|8544.1|32
1652220020000|2022-05-10 22:00:20|8555.8|8545.8|8557.1|8546.1|8557.2|8546.2|8554.7|8543.7|41
1652220030000|2022-05-10 22:00:30|8556.8|8545.8|8556.6|8545.6|8557.7|8546.7|8555.5|8544.5|29
1652220040000|2022-05-10 22:00:40|8556.5|8545.5|8555.9|8547.5|8556.8|8547.9|8554.8|8544.9|19
1652220050000|2022-05-10 22:00:50|8555.3|8547.8|8557.5|8546.5|8557.7|8547.8|8554.9|8543.9|30
1652220060000|2022-05-10 22:01:00|8557.4|8546.4|8556.5|8545.5|8557.4|8546.4|8554.3|8543.3|33
1652220070000|2022-05-10 22:01:10|8555.3|8544.3|8554.5|8543.5|8556.7|8545.7|8554.1|8543.1|33
1652220080000|2022-05-10 22:01:20|8554.7|8543.7|8554.7|8543.7|8555.8|8544.8|8554|8543|12
1652220090000|2022-05-10 22:01:30|8554.6|8543.6|8555.2|8544.2|8555.2|8544.2|8554.5|8543.5|15
1652220100000|2022-05-10 22:01:40|8555.1|8544.3|8555.1|8544.1|8556.2|8545.2|8554|8543|19
1652220110000|2022-05-10 22:01:50|8555.2|8544.2|8554.7|8543.7|8555.4|8544.4|8554.5|8543.5|16
1652220120000|2022-05-10 22:02:00|8554.6|8543.6|8555.2|8544.2|8555.2|8544.2|8554|8543|23
1652220130000|2022-05-10 22:02:10|8555.3|8544.3|8556.1|8545.1|8556.8|8545.8|8554.7|8543.7|33
1652220140000|2022-05-10 22:02:20|8556|8545|8555|8544|8557.7|8546.7|8554.5|8543.5|20
1652220150000|2022-05-10 22:02:30|8556.4|8545.4|8554.1|8543.1|8557.7|8546.7|8552.8|8541.8|37
1652220160000|2022-05-10 22:02:40|8554.8|8543.8|8555.1|8544.1|8557.5|8546.5|8554|8543|51
1652220170000|2022-05-10 22:02:50|8556.3|8545.3|8555.2|8544.2|8557.4|8546.4|8553.8|8542.8|51
1652220180000|2022-05-10 22:03:00|8555.3|8544.3|8556.3|8545.4|8556.4|8545.5|8554.8|8543.8|19
1652220190000|2022-05-10 22:03:10|8556.2|8545.3|8556.2|8546.2|8556.3|8546.2|8555.5|8545.3|19
1652220200000|2022-05-10 22:03:20|8555.9|8546.1|8556.3|8545.9|8556.8|8546.6|8555.4|8545.7|15
1652220210000|2022-05-10 22:03:30|8556.7|8545.7|8554.3|8547.4|8556.7|8547.5|8554.3|8545.6|24
1652220220000|2022-05-10 22:03:40|8554.4|8547.8|8555.6|8546.4|8556.5|8547.8|8553.9|8545.4|16
1652220230000|2022-05-10 22:03:50|8556.2|8546.1|8555.2|8546.8|8556.4|8546.8|8555.2|8545.9|15
1652220240000|2022-05-10 22:04:00|8555.3|8546.7|8556.3|8545.6|8556.6|8546.7|8555.1|8545.6|11
1652220250000|2022-05-10 22:04:10|8555.8|8546.3|8555.6|8546.6|8556.8|8547|8555.1|8545.6|23
1652220260000|2022-05-10 22:04:20|8555.4|8546.8|8554.8|8547.5|8555.4|8547.6|8554.8|8546.8|12
1652220270000|2022-05-10 22:04:30|8555|8547.3|8554.7|8547.4|8555.1|8548.8|8553.7|8547.2|15
1652220280000|2022-05-10 22:04:40|8554.9|8547.2|8553.8|8548.4|8554.9|8548.4|8553.8|8547.2|9
1652220290000|2022-05-10 22:04:50|8554|8548.6|8554.7|8547.5|8554.7|8548.8|8553.6|8547.3|9
1652220300000|2022-05-10 22:05:00|8555.7|8547.7|8555.1|8547.5|8556.5|8547.8|8554.2|8546.5|16
1652220310000|2022-05-10 22:05:10|8555.2|8547.4|8554.3|8548.2|8555.7|8548.3|8554.3|8546.8|18
1652220320000|2022-05-10 22:05:20|8555.1|8548.1|8554.8|8547.5|8555.1|8548.1|8554.6|8547.2|12
1652220330000|2022-05-10 22:05:30|8554.7|8547.6|8554.6|8547.7|8554.9|8547.7|8554.6|8547.3|11
1652220340000|2022-05-10 22:05:40|8554.5|8547.5|8555.9|8546.1|8559.9|8548.9|8554.5|8545.9|49
1652220350000|2022-05-10 22:05:50|8555.8|8546.2|8556|8546.6|8558|8547.1|8555.7|8545.9|20
1652220360000|2022-05-10 22:06:00|8555.5|8547.2|8554.4|8547.5|8555.7|8547.5|8554.4|8547|8
1652220370000|2022-05-10 22:06:10|8554.5|8546.9|8555.1|8547.5|8555.4|8547.5|8554.5|8546.9|11
1652220380000|2022-05-10 22:06:20|8558.7|8547.7|8555.4|8547.2|8558.8|8547.8|8555|8546.9|13
1652220390000|2022-05-10 22:06:30|8555.6|8547|8555.3|8547.2|8555.6|8547.6|8554.9|8547|8
1652220400000|2022-05-10 22:06:40|8555.2|8547.3|8556.3|8545.3|8556.3|8547.9|8554.1|8545.3|22
1652220410000|2022-05-10 22:06:50|8556.4|8545.4|8555.1|8546.5|8556.9|8547.3|8554|8545.4|18
1652220420000|2022-05-10 22:07:00|8554.9|8546.6|8554.2|8547|8555.5|8547.3|8553.8|8546.1|15
1652220430000|2022-05-10 22:07:10|8553.8|8547.2|8553.8|8547.2|8555|8547.2|8553.8|8546.2|12
1652220440000|2022-05-10 22:07:20|8553.5|8546.8|8553.5|8547.4|8554.2|8547.5|8553.3|8546.8|15
1652220450000|2022-05-10 22:07:30|8553.6|8547.3|8553.6|8548.1|8554.7|8548.1|8553.5|8546.6|15
1652220460000|2022-05-10 22:07:40|8553.7|8547.2|8554.1|8547.4|8555.2|8548.1|8553.2|8546.4|13
1652220470000|2022-05-10 22:07:50|8554.2|8547.5|8554.3|8547.2|8555.2|8547.7|8553.7|8546.4|19
1652220480000|2022-05-10 22:08:00|8554.1|8547.3|8554.1|8547.2|8554.5|8547.3|8554.1|8547|16
1652220490000|2022-05-10 22:08:10|8553.9|8547.4|8553.8|8547.6|8554.1|8547.6|8553.7|8547.1|11
1652220500000|2022-05-10 22:08:20|8554|8547.5|8553.9|8547.5|8554.7|8547.7|8553.7|8547|11
1652220510000|2022-05-10 22:08:30|8554.1|8547.4|8553.9|8547.5|8554.1|8547.6|8553.8|8547.3|8
1652220520000|2022-05-10 22:08:40|8553.7|8547.7|8553.6|8547.2|8555.1|8548.2|8552.5|8546|26
1652220530000|2022-05-10 22:08:50|8554.4|8546.4|8553.3|8547.2|8554.4|8547.6|8552.9|8546.4|9
1652220540000|2022-05-10 22:09:00|8554.4|8546.3|8554.6|8546.6|8554.6|8547.2|8553.4|8546.3|11
1652220550000|2022-05-10 22:09:10|8554.5|8546.7|8553.6|8547.5|8555.8|8547.5|8553.6|8545.5|14
1652220560000|2022-05-10 22:09:20|8553.4|8547.7|8554.5|8546.5|8554.5|8547.7|8553.3|8546.5|17
1652220570000|2022-05-10 22:09:30|8554.2|8546.6|8552.8|8547.6|8554.6|8547.6|8552.8|8546.3|13
1652220580000|2022-05-10 22:09:40|8552.9|8547.3|8552.5|8547.8|8553.5|8547.8|8552.5|8547.1|9
1652220590000|2022-05-10 22:09:50|8552.6|8547.7|8553.4|8547.1|8554.2|8547.7|8552.4|8546.3|15
1652220600000|2022-05-10 22:10:00|8553.3|8547.3|8552.2|8548.1|8553.3|8548.1|8552.2|8547|12
1652220610000|2022-05-10 22:10:10|8552.5|8548|8552.7|8547.9|8552.7|8548.1|8552.4|8547.8|12
1652220620000|2022-05-10 22:10:20|8552.5|8548|8552.5|8548|8552.5|8548.2|8552.2|8547.9|7
1652220630000|2022-05-10 22:10:30|8552.7|8547.9|8552.1|8548.1|8552.8|8548.2|8552|8547.4|11
1652220640000|2022-05-10 22:10:40|8552.2|8548.3|8554.9|8546.5|8555.4|8548.3|8552.2|8546|18
1652220650000|2022-05-10 22:10:50|8554.6|8547|8553.7|8547.4|8555.1|8548|8553.3|8546.3|22
1652220660000|2022-05-10 22:11:00|8553.9|8547.2|8553.9|8547.4|8554.5|8547.6|8553.5|8546.4|21
1652220670000|2022-05-10 22:11:10|8553.7|8547.5|8553.7|8547.4|8554.2|8547.5|8553.5|8547|13
1652220680000|2022-05-10 22:11:20|8553.9|8547.2|8553.4|8547.7|8553.9|8547.8|8553.2|8547.2|13
1652220690000|2022-05-10 22:11:30|8554|8547.3|8553.5|8547.8|8554.7|8547.8|8553.5|8546.8|16
1652220700000|2022-05-10 22:11:40|8553.4|8547.6|8553.5|8547.7|8554.5|8547.7|8553.4|8546.9|10
1652220710000|2022-05-10 22:11:50|8553.6|8547.6|8553|8547.9|8553.6|8548|8553|8547.6|8
1652220720000|2022-05-10 22:12:00|8552.7|8548.1|8553.7|8547.6|8554.2|8548.1|8552.7|8547.1|19
1652220730000|2022-05-10 22:12:10|8553.6|8547.7|8554.6|8547|8554.9|8547.7|8553.6|8547|11
1652220740000|2022-05-10 22:12:20|8554.3|8547.3|8553.3|8547.9|8554.3|8547.9|8553.3|8547.3|7
1652220750000|2022-05-10 22:12:30|8553.4|8548|8553.6|8547.7|8553.6|8548|8553.4|8547.6|10
1652220760000|2022-05-10 22:12:40|8553.4|8547.6|8552.6|8547.9|8553.4|8548.4|8552.6|8547.6|7
1652220770000|2022-05-10 22:12:50|8552.5|8548.1|8552.5|8548.5|8552.7|8548.6|8552.3|8548|11
1652220780000|2022-05-10 22:13:00|8552.4|8548.4|8553.3|8547.9|8554.7|8548.6|8552.4|8546.9|14
1652220790000|2022-05-10 22:13:10|8553.2|8548|8552.3|8548.6|8553.3|8548.6|8552.3|8548|7
1652220800000|2022-05-10 22:13:20|8552.2|8548.8|8553.4|8547.7|8555.2|8548.9|8552.1|8546.2|14
1652220810000|2022-05-10 22:13:30|8553.2|8547.6|8553.9|8547.1|8554.6|8547.9|8553|8546.4|10
1652220820000|2022-05-10 22:13:40|8553.7|8547.3|8553.5|8547.9|8554.8|8548|8553.1|8546.5|18
1652220830000|2022-05-10 22:13:50|8555|8546.5|8554|8547.4|8556.6|8548.1|8552.8|8546.5|18
1652220840000|2022-05-10 22:14:00|8553.9|8547.5|8554|8547.7|8554.5|8547.8|8553.9|8547.2|18
1652220850000|2022-05-10 22:14:10|8554.2|8547.6|8552.5|8549.4|8554.5|8549.5|8552.4|8547.6|12
1652220860000|2022-05-10 22:14:20|8552.6|8549.3|8554.5|8547.7|8555.3|8549.3|8552.6|8546.6|13
1652220870000|2022-05-10 22:14:30|8554.3|8547.9|8556.8|8547.3|8556.8|8548.6|8554|8546.9|21
1652220880000|2022-05-10 22:14:40|8555.1|8548.5|8554.5|8549.2|8558|8549.2|8554.1|8547|28
1652220890000|2022-05-10 22:14:50|8554.9|8548.9|8555|8548.8|8555.9|8549.4|8554.3|8548.2|23
1652220900000|2022-05-10 22:15:00|8555.7|8548.3|8555.1|8548.4|8555.7|8548.8|8554.7|8548|18
1652220910000|2022-05-10 22:15:10|8555.3|8548.2|8554.8|8548.1|8557.5|8548.6|8554.2|8547.2|37
1652220920000|2022-05-10 22:15:20|8555|8548|8554.1|8548.5|8555|8549|8553.6|8547.8|30
1652220930000|2022-05-10 22:15:30|8554.4|8548.2|8554.7|8547.9|8557|8548.2|8554.4|8547.3|23
1652220940000|2022-05-10 22:15:40|8554.5|8548|8554.8|8547.8|8555.1|8548.2|8554.4|8547.7|30
1652220950000|2022-05-10 22:15:50|8554.9|8547.7|8555.6|8547.3|8556|8549.6|8552.5|8546.6|40
1652220960000|2022-05-10 22:16:00|8554.9|8547.9|8554.9|8548|8556.3|8548.8|8554.1|8546.8|38
1652220970000|2022-05-10 22:16:10|8555|8548.1|8554.9|8548.3|8555.6|8549|8553.9|8547.5|44
1652220980000|2022-05-10 22:16:20|8555|8548.1|8555.3|8547.9|8555.3|8549.1|8553.9|8547.9|25
1652220990000|2022-05-10 22:16:30|8555.4|8547.7|8554|8548.5|8555.4|8549|8553.8|8547.7|22
1652221000000|2022-05-10 22:16:40|8554.2|8548.4|8554.3|8548|8555|8549.4|8552.9|8547.7|12
1652221010000|2022-05-10 22:16:50|8554|8548.3|8554.4|8548|8554.6|8548.7|8553.5|8547.9|12
1652221020000|2022-05-10 22:17:00|8554.3|8548.1|8553.9|8548.4|8554.8|8548.4|8553.9|8547.6|8
1652221030000|2022-05-10 22:17:10|8553.8|8548.6|8554.6|8548.2|8556.4|8549.1|8553.5|8546.7|19
1652221040000|2022-05-10 22:17:20|8554.3|8548.4|8554.9|8548.5|8556.2|8549.2|8553.9|8547.4|34
1652221050000|2022-05-10 22:17:30|8555.1|8548.3|8554.4|8548.6|8555.3|8548.9|8554.4|8548.1|31
1652221060000|2022-05-10 22:17:40|8554.6|8548.7|8555|8548.3|8555|8548.9|8554.3|8548.3|23
1652221070000|2022-05-10 22:17:50|8554.9|8548.2|8554.4|8548.9|8556|8549.2|8554|8547.6|21
1652221080000|2022-05-10 22:18:00|8555.5|8547.9|8555.9|8547.6|8557.4|8549.3|8553.9|8546.4|23
1652221090000|2022-05-10 22:18:10|8556.2|8547.2|8553.4|8549.9|8556.2|8550|8553.4|8547.2|37
1652221100000|2022-05-10 22:18:20|8555.9|8547.7|8554.6|8548.6|8556.8|8548.7|8554.4|8546.7|24
1652221110000|2022-05-10 22:18:30|8554.3|8548.9|8555|8548.3|8555.2|8549.2|8553.8|8547.9|22
1652221120000|2022-05-10 22:18:40|8554.9|8548.1|8555.1|8548.9|8556.3|8550.3|8553|8547.4|31
1652221130000|2022-05-10 22:18:50|8555.3|8548.7|8555|8549|8556.2|8549.6|8554.2|8547.8|25
1652221140000|2022-05-10 22:19:00|8554.9|8548.9|8553.9|8550.2|8555.3|8550.7|8553.3|8548.6|24
1652221150000|2022-05-10 22:19:10|8553.6|8550.3|8553.8|8550.5|8554.6|8550.5|8553.6|8549.7|19
1652221160000|2022-05-10 22:19:20|8553.9|8550.3|8553.9|8551.5|8554.4|8551.8|8553.2|8549.8|23
1652221170000|2022-05-10 22:19:30|8553.3|8551.8|8554.2|8551.2|8554.2|8551.8|8553.2|8550.9|21
1652221180000|2022-05-10 22:19:40|8554.3|8551.1|8554.2|8551.5|8554.3|8551.6|8553.8|8551.1|28
1652221190000|2022-05-10 22:19:50|8554.1|8551.6|8554.3|8551.7|8554.5|8551.8|8554.1|8551.5|14
1652221200000|2022-05-10 22:20:00|8554.2|8551.8|8554.6|8551.7|8554.6|8551.9|8554.2|8551.6|19
1652221210000|2022-05-10 22:20:10|8554.5|8551.9|8554.5|8552.2|8554.8|8552.3|8554.5|8551.9|40
1652221220000|2022-05-10 22:20:20|8554.6|8552.3|8554.6|8552.2|8554.6|8552.3|8554.1|8551.6|32
1652221230000|2022-05-10 22:20:30|8554.5|8552.1|8554.7|8552.1|8555|8552.2|8554.5|8551.8|15
1652221240000|2022-05-10 22:20:40|8554.6|8552|8554.8|8552|8554.9|8552.2|8554.6|8551.9|15
1652221250000|2022-05-10 22:20:50|8554.9|8551.9|8554.8|8552|8554.9|8552.1|8554.6|8551.8|11
1652221260000|2022-05-10 22:21:00|8555.1|8551.7|8554.8|8551.9|8555.1|8552|8554.8|8551.7|5
1652221270000|2022-05-10 22:21:10|8554.6|8552.8|8554.7|8552.4|8555.1|8552.8|8554.3|8552.2|23
1652221280000|2022-05-10 22:21:20|8554.8|8552.6|8554.5|8552.1|8555.1|8552.6|8554.3|8551.8|35
1652221290000|2022-05-10 22:21:30|8554.3|8552.2|8554.4|8552.1|8554.6|8552.5|8554|8552|32
1652221300000|2022-05-10 22:21:40|8554.6|8551.9|8554.4|8552|8554.6|8552|8554.4|8551.8|13
1652221310000|2022-05-10 22:21:50|8554.6|8551.9|8554.2|8551.5|8554.7|8552.1|8554|8551.4|34
1652221320000|2022-05-10 22:22:00|8554.3|8551.4|8554.1|8551.6|8554.3|8551.7|8554|8551.3|36
1652221330000|2022-05-10 22:22:10|8554.3|8551.5|8553.6|8552.1|8554.3|8552.1|8553.3|8551.1|19
1652221340000|2022-05-10 22:22:20|8553.7|8552.2|8554.4|8551.3|8554.5|8552.2|8553.7|8551.3|22
1652221350000|2022-05-10 22:22:30|8554.3|8551.5|8554.2|8551.4|8554.3|8551.5|8554.1|8551.3|7
1652221360000|2022-05-10 22:22:40|8554.1|8551.5|8554.1|8551.6|8554.2|8551.6|8554|8551.4|7
1652221370000|2022-05-10 22:22:50|8554.2|8551.5|8554.2|8551.8|8554.5|8551.9|8554.1|8551.3|32
1652221380000|2022-05-10 22:23:00|8554.3|8551.7|8554.4|8551.6|8554.5|8551.8|8554.2|8551.6|19
1652221390000|2022-05-10 22:23:10|8554.3|8551.7|8554.3|8551.6|8554.5|8551.7|8554.2|8551.5|24
1652221400000|2022-05-10 22:23:20|8554.4|8551.5|8554.4|8551.7|8554.5|8551.9|8554.3|8551.5|22
1652221410000|2022-05-10 22:23:30|8554.5|8551.8|8554.5|8551.8|8554.6|8551.9|8554.4|8551.7|12
1652221420000|2022-05-10 22:23:40|8554.6|8551.9|8554.5|8551.8|8554.6|8552|8554.5|8551.8|8
1652221430000|2022-05-10 22:23:50|8554.7|8551.6|8554.2|8551.7|8554.8|8552.2|8553.7|8551.3|30
1652221440000|2022-05-10 22:24:00|8554.3|8551.6|8554.3|8551.5|8554.5|8551.7|8554.1|8551.1|10
1652221450000|2022-05-10 22:24:10|8554.1|8551.4|8554.6|8552|8555.1|8552.1|8554.1|8551.4|18
1652221460000|2022-05-10 22:24:20|8554.5|8552.1|8554.7|8551.9|8554.9|8552.1|8554.5|8551.8|10
1652221470000|2022-05-10 22:24:30|8554.8|8552|8554.8|8551.7|8554.9|8552|8554.6|8551.7|11
1652221480000|2022-05-10 22:24:40|8554.7|8551.8|8555.4|8552.9|8556.3|8553|8554.6|8551.7|16
1652221490000|2022-05-10 22:24:50|8555.3|8552.8|8555.2|8552.6|8555.5|8552.8|8555.1|8552.4|21
1652221500000|2022-05-10 22:25:00|8555.3|8552.5|8555.2|8552.6|8555.3|8552.7|8555.2|8552.5|6
1652221510000|2022-05-10 22:25:10|8555.4|8552.5|8554.7|8553.2|8555.4|8553.3|8554.7|8552.5|16
1652221520000|2022-05-10 22:25:20|8555.2|8552.8|8554.8|8553.3|8555.2|8553.3|8554.7|8552.7|8
1652221530000|2022-05-10 22:25:30|8555.2|8552.8|8555.4|8552.8|8555.4|8553|8555.1|8552.7|8
1652221540000|2022-05-10 22:25:40|8555.7|8552.6|8555.6|8552.8|8555.8|8552.8|8555.4|8552.6|14
1652221550000|2022-05-10 22:25:50|8555.5|8552.7|8555.7|8552.6|8555.8|8553|8555.2|8552.6|8
1652221560000|2022-05-10 22:26:00|8555.6|8552.7|8555.3|8552.7|8555.6|8552.8|8555.1|8552.6|18
1652221570000|2022-05-10 22:26:10|8555.2|8552.8|8555.4|8553|8555.6|8553.2|8555.1|8552.7|22
1652221580000|2022-05-10 22:26:20|8555.6|8552.9|8555.5|8552.9|8555.6|8553|8555.3|8552.7|15
1652221590000|2022-05-10 22:26:30|8555.6|8552.8|8555.5|8552.8|8555.7|8552.9|8555.5|8552.7|13
1652221600000|2022-05-10 22:26:40|8555.4|8552.9|8555.5|8553|8555.8|8553.2|8555.3|8552.8|16
1652221610000|2022-05-10 22:26:50|8555.4|8553.1|8555.4|8553.1|8555.8|8553.6|8554.9|8552.5|13
1652221620000|2022-05-10 22:27:00|8555.5|8553.5|8555.8|8553.4|8555.8|8553.6|8555|8552.9|15
1652221630000|2022-05-10 22:27:10|8556.1|8553.3|8555.7|8553|8556.1|8553.4|8555.6|8552.8|30
1652221640000|2022-05-10 22:27:20|8555.6|8553.1|8555.6|8553.1|8555.9|8553.1|8555.4|8552.9|10
1652221650000|2022-05-10 22:27:30|8555.9|8553|8555.8|8552.7|8555.9|8553|8555.8|8552.7|3
1652221660000|2022-05-10 22:27:40|8555.7|8552.9|8554.8|8553.3|8555.7|8553.3|8554.8|8552.7|7
1652221670000|2022-05-10 22:27:50|8555.4|8552.7|8555.2|8553|8555.8|8553|8555.2|8552.2|7
1652221680000|2022-05-10 22:28:00|8555.3|8552.9|8554.9|8552.7|8555.6|8552.9|8554.9|8552.5|28
1652221690000|2022-05-10 22:28:10|8554.6|8553.1|8555.9|8553.4|8556.3|8553.5|8554.5|8552.6|18
1652221700000|2022-05-10 22:28:20|8555.3|8553.8|8556|8553.5|8556.1|8553.8|8555.3|8553.1|16
1652221710000|2022-05-10 22:28:30|8556.1|8553.4|8556.2|8553.4|8556.4|8553.6|8556.1|8553.3|9
1652221720000|2022-05-10 22:28:40|8556.3|8553.3|8556.3|8554|8556.3|8554|8556.1|8553.3|10
1652221730000|2022-05-10 22:28:50|8555.9|8553.9|8556.1|8554.6|8556.6|8554.6|8555.9|8553.7|10
1652221740000|2022-05-10 22:29:00|8556.5|8554.1|8555.5|8553|8556.5|8554.3|8555.5|8552.9|22
1652221750000|2022-05-10 22:29:10|8555.4|8553.1|8555.5|8552.9|8555.7|8553.2|8555.4|8552.8|11
1652221760000|2022-05-10 22:29:20|8555.6|8552.8|8555.2|8553.7|8555.8|8553.7|8555.2|8552.8|19
1652221770000|2022-05-10 22:29:30|8555.7|8553.4|8556.2|8553.4|8556.2|8553.5|8555.7|8553.2|14
1652221780000|2022-05-10 22:29:40|8556.1|8553.3|8556|8553.6|8556.1|8553.6|8555.8|8553.2|14
1652221790000|2022-05-10 22:29:50|8556.1|8553.5|8555.8|8553.3|8556.1|8553.5|8555.8|8553.3|5
1652221800000|2022-05-10 22:30:00|8555.9|8553.4|8555.9|8553.4|8556.1|8553.9|8555.4|8553.2|17
1652221810000|2022-05-10 22:30:10|8556|8553.5|8555.8|8553.2|8556.1|8554|8555.5|8553.1|16
1652221820000|2022-05-10 22:30:20|8555.7|8553.3|8555|8552.6|8555.8|8553.5|8555|8552.5|34
1652221830000|2022-05-10 22:30:30|8555.2|8552.7|8555|8552.4|8555.2|8552.7|8555|8552.3|13
1652221840000|2022-05-10 22:30:40|8554.9|8552.3|8555.3|8552.2|8555.3|8552.4|8554.9|8552.2|5
1652221850000|2022-05-10 22:30:50|8555.1|8552.3|8555.1|8552.6|8555.1|8552.6|8554.9|8552.2|13
1652221860000|2022-05-10 22:31:00|8555.3|8552.4|8555.1|8552.3|8555.3|8552.6|8554.8|8552.3|16
1652221870000|2022-05-10 22:31:10|8555.3|8552.4|8555.2|8552.5|8555.3|8552.5|8555|8552.4|15
1652221880000|2022-05-10 22:31:20|8555.3|8552.3|8555.2|8552.3|8555.3|8552.4|8555.1|8552.3|12
1652221890000|2022-05-10 22:31:30|8555.3|8552.4|8555.1|8552.4|8555.4|8552.4|8555.1|8552.1|12
1652221900000|2022-05-10 22:31:40|8555.2|8552.3|8553.9|8552.4|8555.5|8552.5|8553.9|8552|24
1652221910000|2022-05-10 22:31:50|8554.2|8552|8554.4|8551.9|8554.4|8552|8554.2|8551.8|5
1652221920000|2022-05-10 22:32:00|8554.3|8552|8554|8551.8|8554.4|8552|8554|8551.8|9
1652221930000|2022-05-10 22:32:10|8554.1|8551.7|8554.3|8552.1|8554.9|8552.7|8554.1|8551.7|26
1652221940000|2022-05-10 22:32:20|8554.4|8552.5|8554|8552.5|8554.4|8552.5|8553.9|8552|12
1652221950000|2022-05-10 22:32:30|8553.9|8552.4|8554.3|8552|8554.5|8552.4|8553.9|8551.8|9
1652221960000|2022-05-10 22:32:40|8554.2|8551.8|8554.3|8551.9|8554.5|8552.1|8554.2|8551.8|12
1652221970000|2022-05-10 22:32:50|8554.4||8554.4||8554.4||8554.3||3
1652221980000|2022-05-10 22:33:00|8554.5|8552|8554.3|8552|8554.5|8552.4|8553.8|8551.9|14
1652221990000|2022-05-10 22:33:10|8553.9|8551.9|8554|8551.7|8554.5|8552.4|8553.4|8551.6|12
1652222000000|2022-05-10 22:33:20|8553.9|8551.4|8553.9|8551.6|8554.2|8552|8553.5|8551.3|17
1652222010000|2022-05-10 22:33:30|8554|8551.7|8553.9|8551.6|8554|8551.7|8553.9|8551.5|8
1652222020000|2022-05-10 22:33:40|8553.5|8552|8553.9|8551.5|8554|8552|8553.5|8551.5|13
1652222030000|2022-05-10 22:33:50|8554|8551.6|8553.5|8552|8554.2|8552|8553.5|8551.3|11
1652222040000|2022-05-10 22:34:00|8553.8|8551.6|8553.7|8551.3|8554|8552|8553.5|8551|18
1652222050000|2022-05-10 22:34:10|8553.6|8551.2|8553.7|8551.2|8553.8|8551.7|8553.2|8551.1|13
1652222060000|2022-05-10 22:34:20|8553.6|8551.3|8553.8|8551.2|8553.9|8551.3|8553.6|8551.2|9
1652222070000|2022-05-10 22:34:30|8553.9|8550.9|8553.9|8551.1|8554|8551.1|8553.8|8550.9|7
1652222080000|2022-05-10 22:34:40|8553.8|8551.2|8553.9|8551.1|8554.1|8551.3|8553.8|8551|11
1652222090000|2022-05-10 22:34:50|8554|8551|8553.6|8551.3|8554|8551.4|8553.6|8550.9|23
1652222100000|2022-05-10 22:35:00|8553.8|8551.6|8554.1|8551.2|8554.2|8551.8|8553.3|8550.8|12
1652222110000|2022-05-10 22:35:10|8553.9|8551.3|8554|8551.1|8554.1|8551.3|8553.7|8551.1|8
1652222120000|2022-05-10 22:35:20|8553.9|8551.2|8553.9|8551.2|8554.1|8551.3|8553.9|8551|7
1652222130000|2022-05-10 22:35:30|8554.2|8551.1|8554.1|8550.9|8554.2|8551.1|8554.1|8550.8|3
1652222140000|2022-05-10 22:35:40|8553.8|8551.1|8553.9|8551.2|8554.1|8551.4|8553.7|8551|11
1652222150000|2022-05-10 22:35:50|8554|8551|8553.9|8551.1|8554.2|8551.1|8553.9|8550.8|7
1652222160000|2022-05-10 22:36:00|8554.1|8551.3|8554.1|8551.5|8554.1|8551.5|8554|8551.2|10
1652222170000|2022-05-10 22:36:10|8554|8551.4|8554.1|8551.4|8554.1|8551.6|8554|8551.4|7
1652222180000|2022-05-10 22:36:20|8554.2|8551.5|8554.2|8551.4|8554.3|8551.5|8554.1|8551.3|8
1652222190000|2022-05-10 22:36:30|8554.1|8551.3|8554.1|8551.6|8554.2|8551.7|8554|8551.1|9
1652222200000|2022-05-10 22:36:40|8554|8551.5|8554|8551.5|8554.1|8552.1|8553.5|8551.2|18
1652222210000|2022-05-10 22:36:50|8554.1|8551.4|8554.1|8551.5|8554.2|8551.5|8554.1|8551.2|11
1652222220000|2022-05-10 22:37:00|8554.2|8551.6|8554.4|8551.8|8554.7|8552.1|8554|8551.5|20
1652222230000|2022-05-10 22:37:10|8554.5|8551.6|8554.3|8551.9|8554.7|8551.9|8554.3|8551.6|13
1652222240000|2022-05-10 22:37:20|8554.4|8551.8|8554.4|8551.7|8554.4|8551.9|8554.3|8551.7|9
1652222250000|2022-05-10 22:37:30|8554.3|8551.8|8553.8|8552.3|8554.4|8552.3|8553.8|8551.7|11
1652222260000|2022-05-10 22:37:40|8554.2|8552|8554.2|8551.8|8554.4|8552.3|8553.8|8551.6|15
1652222270000|2022-05-10 22:37:50|8554.3|8551.9|8553.8|8552.3|8554.4|8552.4|8553.8|8551.7|18
1652222280000|2022-05-10 22:38:00|8553.9|8552.4|8554.2|8551.9|8554.4|8552.4|8553.8|8551.6|14
1652222290000|2022-05-10 22:38:10|8554.1|8552|8553.9|8552.4|8554.3|8552.4|8553.8|8551.8|15
1652222300000|2022-05-10 22:38:20|8554|8552.5|8554.3|8551.9|8554.3|8552.5|8553.9|8551.9|9
1652222310000|2022-05-10 22:38:30|8554.2|8552|8553.8|8552.3|8554.4|8552.4|8553.7|8551.7|16
1652222320000|2022-05-10 22:38:40|8553.9|8552.4|8553.8|8552.3|8554.3|8552.4|8553.8|8551.8|7
1652222330000|2022-05-10 22:38:50|8554.3|8551.7|8554.3|8551.9|8554.4|8552|8554.2|8551.7|14
1652222340000|2022-05-10 22:39:00|8554.5|8551.7|8554.4|8552|8554.5|8552.4|8553.8|8551.7|11
1652222350000|2022-05-10 22:39:10|8554.2|8551.9|8554.3|8552|8554.3|8552.4|8553.9|8551.8|14
1652222360000|2022-05-10 22:39:20|8554.2|8551.8|8553.8|8552.3|8554.4|8552.4|8553.8|8551.7|8
1652222370000|2022-05-10 22:39:30|8553.9|8552.4|8554|8551.8|8554.3|8552.4|8553.6|8551.7|35
1652222380000|2022-05-10 22:39:40|8554.1|8552.2|8554.4|8551.7|8554.4|8552.2|8553.6|8551.6|26
1652222390000|2022-05-10 22:39:50|8554.2|8551.8|8554.1|8551.8|8554.2|8552.2|8553.6|8551.6|23
1652222400000|2022-05-10 22:40:00|8553.7|8552.2|8553.5|8552|8554.2|8552.3|8553.5|8551.5|17
1652222410000|2022-05-10 22:40:10|8553.9|8551.5|8553.8|8551.6|8553.9|8552|8553.4|8551.5|14
1652222420000|2022-05-10 22:40:20|8553.4|8551.5|8553.6|8551.3|8554.1|8551.9|8553|8551|18
1652222430000|2022-05-10 22:40:30|8553.5|8551.7|8553.7|8551.2|8553.8|8551.7|8553.2|8551|5
1652222440000|2022-05-10 22:40:40|8553.6|8551.4|8553.3|8551.8|8553.8|8551.9|8553.2|8551.3|25
1652222450000|2022-05-10 22:40:50|8553.2|8551.7|8553.6|8551.3|8553.7|8551.8|8553.2|8551.1|8
1652222460000|2022-05-10 22:41:00|8553.5|8551.8|8553.8|8551.2|8553.8|8551.8|8553.3|8551.2|4
1652222470000|2022-05-10 22:41:10|8553.7|8551.4|8554.1|8551.8|8554.2|8552.3|8553.3|8551.4|22
1652222480000|2022-05-10 22:41:20|8554.2|8551.9|8554.1|8551.8|8554.3|8552.2|8553.6|8551.6|24
1652222490000|2022-05-10 22:41:30|8553.7|8552.2|8554.1|8551.7|8554.2|8552.2|8553.6|8551.7|30
1652222500000|2022-05-10 22:41:40|8554.2|8551.8|8554.1|8551.6|8554.2|8552.2|8553.6|8551.5|28
1652222510000|2022-05-10 22:41:50|8554.2|8551.5|8553.8|8552.3|8554.3|8552.3|8553.8|8551.5|35
1652222520000|2022-05-10 22:42:00|8553.7|8552.2|8553.7|8552.2|8554.4|8552.3|8553.6|8551.5|38
1652222530000|2022-05-10 22:42:10|8553.8|8552.3|8554|8551.7|8554.2|8552.3|8553.6|8551.6|29
1652222540000|2022-05-10 22:42:20|8554.1|8551.8|8554.1|8551.6|8554.4|8552.2|8553.6|8551.6|28
1652222550000|2022-05-10 22:42:30|8554.2|8551.7|8554.2|8551.7|8554.4|8552.3|8553.8|8551.6|37
1652222560000|2022-05-10 22:42:40|8554.4|8551.8|8553.8|8552.3|8554.4|8552.4|8553.8|8551.8|18
1652222570000|2022-05-10 22:42:50|8554.4|8552|8553.8|8552.3|8554.4|8552.3|8553.8|8551.9|7
1652222580000|2022-05-10 22:43:00|8554.2|8551.9|8553.9|8552.4|8554.4|8552.4|8553.8|8551.7|7
1652222590000|2022-05-10 22:43:10|8554.4|8551.9|8554.3|8552.1|8554.4|8552.1|8554.3|8551.9|3
1652222600000|2022-05-10 22:43:20|8554.4|8551.9|8554.3|8551.9|8554.5|8551.9|8554.3|8551.8|4
1652222610000|2022-05-10 22:43:30|8554.4|8551.8|8553.5|8552|8554.5|8552.5|8553.5|8551.7|14
1652222620000|2022-05-10 22:43:40|8553.6|8552.1|8553.7|8552.2|8553.8|8552.3|8553.6|8552.1|6
1652222630000|2022-05-10 22:43:50|8554.1|8551.6|8554|8551.8|8554.1|8552.1|8553.6|8551.6|11
1652222640000|2022-05-10 22:44:00|8553.9|8551.7|8554|8551.8|8554|8552.1|8553.4|8551.5|19
1652222650000|2022-05-10 22:44:10|8553.7|8552.2|8553.9|8551.6|8554.3|8552.3|8553.7|8551.5|27
1652222660000|2022-05-10 22:44:20|8554|8551.4|8553.9|8551.5|8554.1|8551.6|8553.9|8551.3|14
1652222670000|2022-05-10 22:44:30|8554.1|8551.3|8554|8551.5|8554.2|8551.6|8553.9|8551.2|10
1652222680000|2022-05-10 22:44:40|8553.9|8551.4|8553.9|8551.5|8554.1|8551.5|8553.9|8551.4|7
1652222690000|2022-05-10 22:44:50|8554.1|8551.1|8554.1|8551.3|8554.2|8551.3|8554.1|8551.1|3
1652222700000|2022-05-10 22:45:00|8554|8551.4|8554|8551.7|8554.2|8552.1|8553.5|8551.3|17
1652222710000|2022-05-10 22:45:10|8553.9|8552|8553.4|8551.9|8553.9|8552|8553.4|8551.5|13
1652222720000|2022-05-10 22:45:20|8553.8|8551.4|8553.9|8551.5|8553.9|8551.9|8553.4|8551.4|6
1652222730000|2022-05-10 22:45:30|8554|8551.4|8553.8|8551.5|8554|8551.5|8553.8|8551.4|10
1652222740000|2022-05-10 22:45:40|8553.9|8551.6|8553.3|8551.8|8553.9|8551.9|8553.2|8551.3|17
1652222750000|2022-05-10 22:45:50|8553.2|8551.7|8553.2|8551.7|8553.6|8551.8|8553.2|8551.4|4
1652222760000|2022-05-10 22:46:00|8552.9|8551.4|8553.3|8551.8|8553.6|8551.8|8552.8|8551|14
1652222770000|2022-05-10 22:46:10|8553.2|8551.7|8553.2|8551.7|8553.6|8551.8|8553.2|8551.3|5
1652222780000|2022-05-10 22:46:20|8553.6|8551.2|8553.5|8551.3|8553.6|8551.3|8553.5|8551.2|2
1652222790000|2022-05-10 22:46:30|8553.3|8551.8|8553.2|8551.7|8553.7|8551.8|8553.2|8551.2|6
1652222800000|2022-05-10 22:46:40|8553.3|8551.8|8553.3|8551.8|8553.8|8551.9|8553.3|8551.3|10
1652222810000|2022-05-10 22:46:50|8553.8|8551.3|8553.9|8551.2|8553.9|8551.9|8553.3|8551.2|5
1652222820000|2022-05-10 22:47:00|8553.8|8551.3|8553.9|8551.1|8554|8551.3|8553.8|8551|6
1652222830000|2022-05-10 22:47:10|8553.8|8551.3|8553.8|8551.5|8553.8|8551.9|8553.4|8551.3|5
1652222840000|2022-05-10 22:47:20|8553.4|8551.9|8553.8|8551.5|8553.8|8551.9|8553.4|8551.5|2
1652222850000|2022-05-10 22:47:30|8553.4|8551.6|8553.8|8551.5|8553.9|8551.9|8553.4|8551.4|5
1652222860000|2022-05-10 22:47:40|8553.4|8551.9|8553.4|8551.9|8553.8|8552|8553.4|8551.5|4
1652222870000|2022-05-10 22:47:50|8553.3|8551.8|8553.4|8551.9|8554|8551.9|8553.3|8550.7|6
1652222880000|2022-05-10 22:48:00|8553.5|8552|8553.5|8552|8553.9|8552|8553.5|8551.6|6
1652222890000|2022-05-10 22:48:10|8553.9|8551.5|8553.6|8552.1|8553.9|8552.1|8553.5|8551.5|10
1652222900000|2022-05-10 22:48:20|8553.9|8551.7|8553.5|8552|8554|8552|8553.5|8551.5|5
1652222910000|2022-05-10 22:48:30|8554|8551.5|8553.6|8552.1|8554|8552.1|8553.6|8551.5|3
1652222920000|2022-05-10 22:48:40|8554.1|8551.4|8553.6|8552.1|8554.2|8552.1|8553.5|8551.4|7
1652222930000|2022-05-10 22:48:50|8553.5|8552|8553.6|8552.1|8554.2|8552.1|8553.5|8551.3|7
1652222940000|2022-05-10 22:49:00|8554|8551.6|8553.6|8552.1|8554|8552.1|8553.6|8551.6|4
1652222950000|2022-05-10 22:49:10|8554.1|8551.7|8554.3|8552.1|8554.5|8552.4|8553.7|8551.7|9
1652222960000|2022-05-10 22:49:20|8553.9|8552.4|8554.3|8552|8554.3|8552.5|8553.9|8552|4
1652222970000|2022-05-10 22:49:30|8553.9|8552.4|8554.3|8552|8554.3|8552.4|8553.9|8552|2
1652222980000|2022-05-10 22:49:40|8554.5|8551.8|8554.3|8551.9|8554.5|8552.1|8554.3|8551.8|6
1652222990000|2022-05-10 22:49:50|8554.5|8551.6|8554.2|8552|8554.5|8552|8554.2|8551.6|9
1652223000000|2022-05-10 22:50:00|8554.3|8551.9|8553.8|8552.3|8554.4|8552.3|8553.8|8551.7|10
1652223010000|2022-05-10 22:50:10|8554.2|8551.8|8553.8|8552.3|8554.2|8552.3|8553.8|8551.8|6
1652223020000|2022-05-10 22:50:20|8554.2|8551.9|8554.2|8551.8|8554.3|8551.9|8554.2|8551.7|10
1652223030000|2022-05-10 22:50:30|8554.3|8551.9|8554.3|8551.8|8554.4|8551.9|8554.3|8551.5|14
1652223040000|2022-05-10 22:50:40|8554.2|8551.7|8554.3|8551.7|8554.3|8551.8|8554.1|8551.7|5
1652223050000|2022-05-10 22:50:50|8554.5|8551.5|8554.4|8551.6|8554.5|8551.7|8554.3|8551.5|4
1652223060000|2022-05-10 22:51:00|8554.5|8551.5|8554.3|8552.1|8554.5|8552.5|8553.8|8551.5|13
1652223070000|2022-05-10 22:51:10|8553.7|8552.2|8553.6|8552.1|8554.4|8552.2|8553.6|8551.6|9
1652223080000|2022-05-10 22:51:20|8554|8551.7|8553.6|8552.1|8554.1|8552.1|8553.6|8551.5|12
1652223090000|2022-05-10 22:51:30|8554.1|8551.6|8554.4|8551.6|8554.4|8552.1|8553.4|8551.6|19
1652223100000|2022-05-10 22:51:40|8554.1|8551.8|8554.1|8551.9|8554.4|8552.4|8553.8|8551.8|11
1652223110000|2022-05-10 22:51:50|8553.8|8552.3|8554.1|8551.9|8554.3|8552.3|8553.8|8551.6|10
1652223120000|2022-05-10 22:52:00|8554.3|8551.7|8554.1|8552.6|8554.5|8552.6|8554.1|8551.5|11
1652223130000|2022-05-10 22:52:10|8554.4|8552.2|8554.6|8552.2|8554.7|8552.7|8554.1|8552.1|6
1652223140000|2022-05-10 22:52:20|8554.7|8552.1|8554.7|8552.2|8554.9|8552.2|8554.6|8551.9|5
1652223150000|2022-05-10 22:52:30|8554.5|8552.3|8554.7|8552.3|8554.8|8552.7|8554.2|8552.1|10
1652223160000|2022-05-10 22:52:40|8554.6|8552.7|8554.6|8552.2|8554.7|8552.7|8554.2|8552|9
1652223170000|2022-05-10 22:52:50|8554.8|8552|8554.5|8552.3|8554.8|8552.3|8554.5|8551.9|5
1652223180000|2022-05-10 22:53:00|8554.1|8552.6|8554.5|8552.2|8554.7|8552.6|8554.1|8551.9|8
1652223190000|2022-05-10 22:53:10|8554.1|8552.6|8554.5|8552.1|8554.6|8552.6|8554.1|8551.9|3
1652223200000|2022-05-10 22:53:20|8554.4|8552.2|8554.6|8552|8554.6|8552.2|8554.4|8552|3
1652223210000|2022-05-10 22:53:30|8554.5|8552.1|8554.1|8552.6|8554.5|8552.6|8554|8552.1|5
1652223220000|2022-05-10 22:53:40|8554|8552.5|8554|8552.5|8554.3|8552.5|8553.9|8551.9|11
1652223230000|2022-05-10 22:53:50|8553.9|8552.4|8554.4|8552|8554.4|8552.5|8553.9|8551.9|6
1652223240000|2022-05-10 22:54:00|8554.5|8551.9|8554.5|8552|8554.5|8552.4|8553.9|8551.9|8
1652223250000|2022-05-10 22:54:10|8554.4|8551.9|8554.5|8551.9|8554.5|8552.1|8554.4|8551.9|4
1652223260000|2022-05-10 22:54:20|8554.4|8552.2|8554.5|8552|8554.5|8552.2|8554.4|8552|5
1652223270000|2022-05-10 22:54:30|8554.4|8552.1|8554.5|8551.8|8554.6|8552.1|8554.4|8551.8|5
1652223280000|2022-05-10 22:54:40|8554.4|8552.1|8554|8552.5|8554.6|8552.6|8554|8551.9|8
1652223290000|2022-05-10 22:54:50|8554.3|8552.1|8553.9|8552.4|8554.5|8552.5|8553.9|8552|5
1652223300000|2022-05-10 22:55:00|8554.3|8552.1|8554.6|8552.2|8554.6|8552.6|8554|8552.1|14
1652223310000|2022-05-10 22:55:10|8554.5|8552.3|8554.6|8552.3|8554.7|8552.8|8554.1|8552.1|26
1652223320000|2022-05-10 22:55:20|8554.3|8552.2|8554.7|8552.2|8554.8|8552.8|8554.3|8552.1|20
1652223330000|2022-05-10 22:55:30|8554.6|8552.3|8554.2|8552.7|8554.8|8552.8|8554.2|8552.1|17
1652223340000|2022-05-10 22:55:40|8554.3|8552.8|8554.6|8552.2|8554.8|8552.8|8554.2|8551.9|13
1652223350000|2022-05-10 22:55:50|8554.7|8552.3|8554.5|8552.2|8554.8|8552.8|8554.2|8552|36
1652223360000|2022-05-10 22:56:00|8554.3|8552.8|8554.7|8552.2|8554.8|8552.8|8554.3|8552.1|17
1652223370000|2022-05-10 22:56:10|8554.6|8552.3|8554.7|8552.2|8554.8|8552.3|8554.6|8552.2|18
1652223380000|2022-05-10 22:56:20|8554.6|8552.3|8554.6|8552.2|8554.7|8552.3|8554.6|8552.1|20
1652223390000|2022-05-10 22:56:30|8554.7|8552.3|8554.7|8552.3|8554.7|8552.7|8554.2|8552.1|17
1652223400000|2022-05-10 22:56:40|8554.6|8552.4|8554.2|8552.7|8554.7|8552.8|8554.2|8552.1|15
1652223410000|2022-05-10 22:56:50|8554.1|8552.6|8554.2|8552.7|8554.8|8552.8|8554.1|8551.8|16
1652223420000|2022-05-10 22:57:00|8554.3|8552.8|8554.7|8552.3|8554.8|8552.8|8554.2|8552.1|18
1652223430000|2022-05-10 22:57:10|8554.6|8552.4|8554.7|8552.4|8554.8|8552.8|8554.2|8552.3|21
1652223440000|2022-05-10 22:57:20|8554.6|8552.3|8554.6|8552.4|8554.8|8552.8|8554.2|8552.3|25
1652223450000|2022-05-10 22:57:30|8554.7|8552.3|8554.7|8552.4|8554.7|8552.7|8554.2|8552.3|15
1652223460000|2022-05-10 22:57:40|8554.6|8552.7|8554.8|8552.5|8554.8|8552.8|8554.2|8552.3|13
1652223470000|2022-05-10 22:57:50|8554.7|8552.4|8554.3|8552.8|8554.8|8552.9|8554.3|8552.2|16
1652223480000|2022-05-10 22:58:00|8554.2|8552.7|8554.6|8552.3|8554.8|8552.8|8554.2|8552.3|15
1652223490000|2022-05-10 22:58:10|8554.7|8552.4|8554.7|8552.1|8554.8|8552.8|8554.3|8552.1|21
1652223500000|2022-05-10 22:58:20|8554.5|8552.2|8554.7|8552.2|8554.8|8552.3|8554.5|8552|25
1652223510000|2022-05-10 22:58:30|8554.6|8552.1|8554.7|8552.2|8554.9|8552.3|8554.6|8552|22
1652223520000|2022-05-10 22:58:40|8554.6|8552.3|8554.8|8552.2|8554.8|8552.3|8554.6|8552.2|8
1652223530000|2022-05-10 22:58:50|8554.7|8552.3|8554.7|8552.3|8554.8|8552.4|8554.6|8552.2|20
1652223540000|2022-05-10 22:59:00|8554.6|8552.4|8554.8|8552.3|8554.9|8552.4|8554.6|8552.2|12
1652223550000|2022-05-10 22:59:10|8554.7|8552.4|8554.7|8552.3|8554.8|8552.4|8554.7|8552.1|14
1652223560000|2022-05-10 22:59:20|8554.8|8552.4|8554.6|8552.3|8554.8|8552.8|8554.3|8552.1|20
1652223570000|2022-05-10 22:59:30|8554.2|8552.4|8554.9|8552.5|8554.9|8552.7|8554.2|8552.2|14
1652223580000|2022-05-10 22:59:40|8554.8|8552.4|8554.1|8552.6|8554.9|8553.1|8554.1|8552.3|28
1652223590000|2022-05-10 22:59:50|8554.5|8552.2|8554.8|8552.3|8554.9|8552.6|8554.1|8552.2|17
1652223600000|2022-05-10 23:00:00|8554.9|8552.5|8554.3|8552.8|8555|8553.3|8554.3|8552.5|24
1652223610000|2022-05-10 23:00:10|8554.4|8552.9|8554.2|8552.7|8555|8552.9|8554.1|8552.1|15
1652223620000|2022-05-10 23:00:20|8554.1|8552.6|8554.2|8552.7|8554.2|8552.7|8554.1|8552.6|4
1652223630000|2022-05-10 23:00:30|8554|8552.5|8553.8|8552.3|8554.4|8552.5|8553.6|8551.6|21
1652223640000|2022-05-10 23:00:40|8553.7|8552.2|8553.7|8552.2|8553.7|8552.2|8553.7|8552.2|1
1652223660000|2022-05-10 23:01:00|8553.5|8552|8553.4|8551.9|8553.5|8552|8553.3|8551.8|14
1652223670000|2022-05-10 23:01:10|8553.5|8552|8553.5|8552|8553.6|8552.1|8553.4|8551.9|9
1652223680000|2022-05-10 23:01:20|8553.4|8551.9|8553.3|8551.8|8553.5|8552|8553.3|8551.8|4
1652223690000|2022-05-10 23:01:30|8553.4|8551.9|8553.1|8551.6|8553.4|8551.9|8553.1|8551.6|11
1652223700000|2022-05-10 23:01:40|8552.9|8551.4|8553|8551.5|8553.1|8551.6|8552.9|8551.4|6
1652223710000|2022-05-10 23:01:50|8553.1|8551.6|8553.1|8551.6|8553.1|8551.6|8553.1|8551.6|1
1652223720000|2022-05-10 23:02:00|8553|8551.5|8552.8|8551.3|8553|8551.5|8552.8|8551.3|3
1652223730000|2022-05-10 23:02:10|8552.7|8551.2|8552.7|8551.2|8552.8|8551.3|8552.7|8551.2|5
1652223740000|2022-05-10 23:02:20|8552.8|8551.3|8553.1|8550.8|8553.1|8551.3|8552.6|8550.8|7
1652223750000|2022-05-10 23:02:30|8552.7|8551.2|8552.8|8551.3|8552.8|8551.3|8552.6|8551.1|4
1652223760000|2022-05-10 23:02:40|8552.9|8551.4|8553.1|8551.6|8553.1|8551.6|8552.9|8551.4|4
1652223770000|2022-05-10 23:02:50|8553.5|8551.3|8553.4|8551.9|8553.5|8552|8553.4|8551.3|4
1652223780000|2022-05-10 23:03:00|8553.5|8552|8553.8|8552.3|8554.4|8552.4|8553.4|8551.8|11
1652223790000|2022-05-10 23:03:10|8553.9|8552.4|8554.1|8552.6|8554.2|8552.7|8553.9|8552.4|6
1652223800000|2022-05-10 23:03:20|8554.8|8552.1|8554.2|8552.7|8554.8|8552.8|8554.1|8552.1|8
1652223810000|2022-05-10 23:03:30|8554.1|8552.6|8554.2|8552.7|8554.2|8552.7|8554.1|8552.6|2
1652223820000|2022-05-10 23:03:40|8554.3|8552.8|8554.3|8552.8|8554.3|8552.8|8554.2|8552.7|3
1652223840000|2022-05-10 23:04:00|8554.2|8552.7|8554.4|8552.9|8554.5|8553|8554.2|8552.7|5
1652223860000|2022-05-10 23:04:20|8554.8|8552.6|8554.5|8553|8554.8|8553|8554.4|8552.6|8
1652223870000|2022-05-10 23:04:30|8554.4|8552.9|8554.3|8552.8|8554.4|8552.9|8554.2|8552.7|6
1652223880000|2022-05-10 23:04:40|8554.2|8552.7|8554.2|8552.7|8554.3|8552.8|8554.1|8552.6|14
1652223890000|2022-05-10 23:04:50|8554.1|8552.6|8554.1|8552.6|8554.2|8552.7|8554.1|8552.6|3
1652223900000|2022-05-10 23:05:00|8554.2|8552.7|8554.2|8552.7|8554.2|8552.7|8554.1|8552.6|3
1652223910000|2022-05-10 23:05:10|8554.1|8552.6|8554.1|8552.6|8554.1|8552.6|8554.1|8552.6|1
1652223920000|2022-05-10 23:05:20|8554.2|8552.7|8554.2|8552.7|8554.3|8552.8|8554.2|8552.7|3
1652223950000|2022-05-10 23:05:50|8554.3|8552.8|8553.7|8552.2|8554.3|8552.8|8553.7|8552.2|6
1652223960000|2022-05-10 23:06:00|8553.9|8552.4|8553.8|8552.3|8553.9|8552.4|8553.8|8552.3|6
1652223970000|2022-05-10 23:06:10|8554|8552.5|8554|8552.5|8554.1|8552.6|8554|8552.5|3
1652223980000|2022-05-10 23:06:20|8554.1|8552.6|8554.1|8552.6|8554.7|8552.7|8554.1|8552.3|6
1652223990000|2022-05-10 23:06:30|8554.7|8552.3|8554.2|8552.7|8554.7|8552.7|8554.1|8552.3|5
1652224000000|2022-05-10 23:06:40|8554.1|8552.6|8554.1|8552.6|8554.1|8552.6|8554.1|8552.6|1
1652224010000|2022-05-10 23:06:50|8554|8552.5|8553.6|8552.1|8554|8552.5|8553.6|8552.1|7
1652224020000|2022-05-10 23:07:00|8553.7|8552.2|8553.7|8552.2|8554.2|8552.5|8553.6|8551.8|13
1652224030000|2022-05-10 23:07:10|8553.6|8552.1|8553.8|8552.3|8553.8|8552.3|8553.6|8552.1|7
1652224040000|2022-05-10 23:07:20|8553.7|8552.2|8554.5|8551.9|8554.5|8552.4|8553.7|8551.9|4
1652224050000|2022-05-10 23:07:30|8554|8552.5|8553.9|8552.4|8554|8552.5|8553.9|8552.4|6
1652224060000|2022-05-10 23:07:40|8554|8552.5|8553.9|8552.4|8554|8552.5|8553.9|8552.4|6
1652224070000|2022-05-10 23:07:50|8554|8552.5|8553.9|8552.4|8554|8552.5|8553.9|8552.4|6
1652224080000|2022-05-10 23:08:00|8554|8552.5|8553.9|8552.4|8554|8552.5|8553.7|8552.2|9
1652224100000|2022-05-10 23:08:20|8553.8|8552.3|8553.8|8552.3|8553.8|8552.3|8553.8|8552.3|1
1652224110000|2022-05-10 23:08:30|8554.3|8552|8553.8|8552.3|8554.3|8552.3|8553.7|8552|4
1652224120000|2022-05-10 23:08:40|8553.9|8552.4|8553.9|8552.4|8554|8552.5|8553.8|8552.3|4
1652224130000|2022-05-10 23:08:50|8554|8552.5|8554|8552.5|8554|8552.5|8553.9|8552.4|5
1652224140000|2022-05-10 23:09:00|8553.9|8552.4|8554|8552.5|8554|8552.5|8553.9|8552.4|2
1652224150000|2022-05-10 23:09:10|8553.9|8552.4|8554|8552.5|8554|8552.5|8553.9|8552.4|4
1652224160000|2022-05-10 23:09:20|8553.9|8552.4|8553.9|8552.4|8554|8552.5|8553.9|8552.4|3
1652224170000|2022-05-10 23:09:30|8554|8552.5|8553.8|8552.3|8554|8552.5|8553.8|8552.3|3
1652224180000|2022-05-10 23:09:40|8553.9|8552.4|8553.9|8552.4|8553.9|8552.4|8553.9|8552.4|1
1652224190000|2022-05-10 23:09:50|8554|8552.5|8553.7|8552.2|8554|8552.5|8553.7|8552.2|4
1652224200000|2022-05-10 23:10:00|8554.3|8551.6|8553.7|8552.2|8554.3|8552.3|8553.7|8551.6|6
1652224210000|2022-05-10 23:10:10|8553.6|8552.1|8553.3|8551.8|8553.6|8552.1|8553.3|8551.8|10
1652224220000|2022-05-10 23:10:20|8553.4|8551.9|8553.3|8551.8|8553.4|8551.9|8553.3|8551.8|2
1652224230000|2022-05-10 23:10:30|8553.2|8551.7|8553.1|8551.6|8553.5|8551.7|8553.1|8551.3|6
1652224250000|2022-05-10 23:10:50|8553|8551.5|8553.1|8551.6|8553.1|8551.6|8552.9|8551.4|5
1652224260000|2022-05-10 23:11:00|8553.2|8551.7|8553.3|8551.8|8553.4|8551.9|8553.1|8551.6|8
1652224290000|2022-05-10 23:11:30|8553.4|8551.9|8553.6|8551.4|8553.6|8551.9|8553.3|8551.4|7
1652224300000|2022-05-10 23:11:40|8553.3|8551.8|8553.3|8551.8|8553.3|8551.8|8553.1|8551.6|5
1652224310000|2022-05-10 23:11:50|8553.2|8551.7|8553.4|8551.9|8553.4|8551.9|8553.2|8551.7|3
1652224320000|2022-05-10 23:12:00|8553.3|8551.8|8553.3|8551.8|8553.4|8551.9|8553.3|8551.8|5
1652224330000|2022-05-10 23:12:10|8553.4|8551.9|8553.5|8552|8554.1|8552|8553.4|8551.6|4
1652224340000|2022-05-10 23:12:20|8553.6|8552.1|8553.6|8552.1|8554|8552.1|8553.5|8551.7|6
1652224350000|2022-05-10 23:12:30|8553.5|8552|8553.6|8552.1|8553.6|8552.1|8553.5|8552|2
1652224360000|2022-05-10 23:12:40|8553.5|8552|8553.6|8552.1|8554.2|8552.2|8553.4|8551.7|11
1652224370000|2022-05-10 23:12:50|8553.7|8552.2|8553.7|8552.2|8553.8|8552.3|8553.6|8552.1|5
1652224380000|2022-05-10 23:13:00|8553.8|8552.3|8553.6|8552.1|8554|8552.5|8553.5|8552|11
1652224390000|2022-05-10 23:13:10|8553.5|8552|8553.5|8552|8553.6|8552.1|8553.3|8551.8|10
1652224400000|2022-05-10 23:13:20|8553.6|8552.1|8553.8|8552.3|8554.4|8552.3|8553.6|8551.7|8
1652224410000|2022-05-10 23:13:30|8553.9|8552.4|8554|8552.5|8554|8552.5|8553.8|8552.3|4
1652224420000|2022-05-10 23:13:40|8553.9|8552.4|8553.8|8552.3|8553.9|8552.4|8553.8|8552.3|2
1652224430000|2022-05-10 23:13:50|8554|8552.5|8554|8552.5|8554.1|8552.6|8554|8552.5|5
1652224440000|2022-05-10 23:14:00|8554.1|8552.6|8554.1|8552.6|8554.1|8552.6|8554|8552.5|9
1652224450000|2022-05-10 23:14:10|8554.2|8552.7|8554.3|8552.8|8554.3|8552.8|8554.2|8552.7|6
1652224460000|2022-05-10 23:14:20|8554.2|8552.7|8554.2|8552.7|8554.2|8552.7|8554.2|8552.7|1
1652224470000|2022-05-10 23:14:30|8554.1|8552.6|8554.1|8552.6|8554.4|8552.6|8553.9|8551.9|12
1652224480000|2022-05-10 23:14:40|8554|8552.5|8554.2|8552.7|8554.2|8552.7|8554|8552.5|5
1652224490000|2022-05-10 23:14:50|8554.1|8552.6|8554|8552.5|8554.2|8552.7|8554|8552.5|6
1652224500000|2022-05-10 23:15:00|8553.9|8552.4|8553.8|8552.3|8553.9|8552.4|8553.8|8552.3|4
1652224510000|2022-05-10 23:15:10|8554|8552.5|8554|8552.5|8554|8552.5|8553.9|8552.4|5
1652224520000|2022-05-10 23:15:20|8553.9|8552.4|8554.1|8552.6|8554.1|8552.6|8553.9|8552.4|7
1652224530000|2022-05-10 23:15:30|8554.2|8552.7|8554.6|8552.4|8554.7|8552.7|8554.1|8552.3|7
1652224540000|2022-05-10 23:15:40|8554.7|8552.6|8554.2|8552.7|8554.7|8552.7|8554|8552.5|11
1652224550000|2022-05-10 23:15:50|8554.1|8552.6|8554.4|8552.9|8554.4|8552.9|8554.1|8552.6|9
1652224560000|2022-05-10 23:16:00|8554.3|8552.8|8554.4|8552.9|8554.5|8553|8554.2|8552.7|5
1652224570000|2022-05-10 23:16:10|8554.3|8552.8|8554.4|8552.9|8554.4|8552.9|8554.3|8552.8|4
1652224580000|2022-05-10 23:16:20|8554.5|8553|8554.3|8552.8|8554.5|8553|8554.3|8552.8|7
1652224590000|2022-05-10 23:16:30|8554.4|8552.9|8554.4|8552.9|8554.5|8553|8554.3|8552.8|7
1652224600000|2022-05-10 23:16:40|8554.3|8552.8|8554.5|8553|8554.9|8553.1|8554.3|8552.7|6
1652224610000|2022-05-10 23:16:50|8554.9|8552.7|8554.5|8553|8554.9|8553.1|8554.5|8552.6|16
1652224620000|2022-05-10 23:17:00|8554.6|8553.1|8554.6|8553.1|8554.6|8553.1|8554.5|8553|7
1652224630000|2022-05-10 23:17:10|8554.4|8552.9|8554.3|8552.8|8554.5|8553|8554.3|8552.8|3
1652224640000|2022-05-10 23:17:20|8554.4|8552.9|8554.6|8553.1|8554.6|8553.1|8554.4|8552.9|9
1652224650000|2022-05-10 23:17:30|8554.5|8553|8554.4|8552.9|8554.6|8553.1|8554.4|8552.9|6
1652224660000|2022-05-10 23:17:40|8554.5|8553|8554.4|8552.9|8554.8|8553.1|8554.4|8552.5|6
1652224680000|2022-05-10 23:18:00|8554.5|8553|8554.1|8552.6|8554.5|8553|8554.1|8552.6|10
1652224690000|2022-05-10 23:18:10|8554|8552.5|8554.1|8552.6|8554.2|8552.7|8554|8552.5|4
1652224700000|2022-05-10 23:18:20|8554.2|8552.7|8554.2|8552.7|8554.2|8552.7|8554.1|8552.6|3
1652224710000|2022-05-10 23:18:30|8554.3|8552.8|8554.1|8552.6|8554.5|8553|8554|8552|10
1652224720000|2022-05-10 23:18:40|8554|8552.5|8554.5|8553|8554.6|8553.1|8554|8552.2|27
1652224730000|2022-05-10 23:18:50|8554.6|8553.1|8555.4|8553.9|8555.6|8554.1|8554.5|8553|19
1652224740000|2022-05-10 23:19:00|8555.5|8554|8555.5|8554|8555.6|8554.1|8555.4|8553.9|7
1652224750000|2022-05-10 23:19:10|8555.4|8553.9|8555.4|8553.9|8555.5|8554|8555.4|8553.9|5
1652224760000|2022-05-10 23:19:20|8555.5|8554|8555.8|8554.3|8555.8|8554.3|8555.5|8554|3
1652224770000|2022-05-10 23:19:30|8555.7|8554.2|8555.6|8554.1|8555.8|8554.3|8555.6|8554.1|6
1652224780000|2022-05-10 23:19:40|8555.7|8554.2|8555.6|8554.1|8555.7|8554.2|8555.6|8554.1|2
1652224790000|2022-05-10 23:19:50|8555.5|8554|8555.6|8554.1|8555.6|8554.1|8555.5|8554|4
1652224800000|2022-05-10 23:20:00|8555.5|8554|8555.5|8554|8555.5|8554|8555.5|8554|1
1652224810000|2022-05-10 23:20:10|8555.6|8554.1|8555.6|8554.1|8555.6|8554.1|8555.6|8554.1|1
1652224820000|2022-05-10 23:20:20|8555.9|8554.4|8555.7|8554.2|8555.9|8554.4|8555.7|8554.2|4
1652224830000|2022-05-10 23:20:30|8555.8|8554.3|8555.9|8554.4|8555.9|8554.4|8555.8|8554.3|6
1652224840000|2022-05-10 23:20:40|8555.8|8554.3|8555.8|8554.3|8555.8|8554.3|8555.8|8554.3|1
1652224850000|2022-05-10 23:20:50|8555.9|8554.4|8555.8|8554.3|8555.9|8554.4|8555.7|8554.2|4
1652224870000|2022-05-10 23:21:10|8555.9|8554.4|8555.7|8554.2|8555.9|8554.4|8555.7|8554.2|3
1652224880000|2022-05-10 23:21:20|8555.8|8554.3|8555.7|8554.2|8555.8|8554.3|8555.7|8554.2|2
1652224890000|2022-05-10 23:21:30|8555.6|8554.1|8555.6|8554.1|8555.6|8554.1|8555.5|8554|3
1652224900000|2022-05-10 23:21:40|8555.8|8554.3|8555.6|8554.1|8555.8|8554.3|8555.5|8554|5
1652224910000|2022-05-10 23:21:50|8555.5|8554|8555.6|8554.1|8555.6|8554.1|8555.5|8554|2
1652224920000|2022-05-10 23:22:00|8555.7|8554.2|8555.7|8554.2|8555.7|8554.2|8555.5|8554|9
1652224930000|2022-05-10 23:22:10|8555.6|8554.1|8555.6|8554.1|8555.7|8554.2|8555.6|8554.1|7
1652224940000|2022-05-10 23:22:20|8555.7|8554.2|8555.6|8554.1|8555.7|8554.2|8555.6|8554.1|4
1652224950000|2022-05-10 23:22:30|8555.7|8554.2|8555.6|8554.1|8555.7|8554.2|8555.6|8554.1|6
1652224960000|2022-05-10 23:22:40|8555.5|8554|8555.5|8554|8555.5|8554|8555.5|8554|1
1652224970000|2022-05-10 23:22:50|8555.6|8554.1|8555.4|8553.9|8555.6|8554.1|8555.4|8553.9|5
1652224980000|2022-05-10 23:23:00|8555.5|8554|8555.4|8553.9|8555.5|8554|8555.3|8553.8|16
1652224990000|2022-05-10 23:23:10|8555.5|8554|8555.5|8554|8555.5|8554|8555.4|8553.9|5
1652225000000|2022-05-10 23:23:20|8555.6|8554.1|8555.3|8553.8|8555.6|8554.1|8555.3|8553.8|7
1652225010000|2022-05-10 23:23:30|8555.4|8553.9|8555.4|8553.9|8555.4|8553.9|8555.3|8553.8|3
1652225020000|2022-05-10 23:23:40|8555.5|8554|8555.4|8553.9|8555.5|8554|8555.4|8553.9|6
1652225030000|2022-05-10 23:23:50|8555.3|8553.8|8555.5|8554|8555.6|8554.1|8555.3|8553.8|3
1652225040000|2022-05-10 23:24:00|8555.4|8553.9|8555.4|8553.9|8555.4|8553.9|8555.4|8553.9|1
1652225050000|2022-05-10 23:24:10|8555.5|8554|8555|8553.5|8555.5|8554|8554.8|8553.3|15
1652225060000|2022-05-10 23:24:20|8554.9|8553.4|8554.9|8553.4|8555|8553.5|8554.8|8553.3|5
1652225070000|2022-05-10 23:24:30|8555|8553.5|8555|8553.5|8555|8553.5|8554.9|8553.4|5
1652225080000|2022-05-10 23:24:40|8555.1|8553.6|8555.2|8553.7|8555.3|8553.8|8555.1|8553.6|7
1652225090000|2022-05-10 23:24:50|8555.1|8553.6|8555.1|8553.6|8555.3|8553.8|8555.1|8553.6|6
1652225100000|2022-05-10 23:25:00|8554.9|8553.4|8554.9|8553.4|8555|8553.5|8554.8|8553.3|5
1652225110000|2022-05-10 23:25:10|8555|8553.5|8555|8553.5|8555.1|8553.6|8555|8553.5|3
1652225120000|2022-05-10 23:25:20|8555.1|8553.6|8555.1|8553.6|8555.1|8553.6|8555|8553.5|3
1652225130000|2022-05-10 23:25:30|8555|8553.5|8555|8553.5|8555.1|8553.6|8555|8553.5|5
1652225140000|2022-05-10 23:25:40|8555.1|8553.6|8555|8553.5|8555.1|8553.6|8555|8553.5|2
1652225150000|2022-05-10 23:25:50|8555.1|8553.6|8555.1|8553.6|8555.1|8553.6|8555|8553.5|3
1652225160000|2022-05-10 23:26:00|8555|8553.5|8554.9|8553.4|8555.1|8553.6|8554.9|8553.4|8
1652225170000|2022-05-10 23:26:10|8555|8553.5|8555|8553.5|8555|8553.5|8555|8553.5|1
1652225180000|2022-05-10 23:26:20|8554.9|8553.4|8554.8|8553.3|8555|8553.5|8554.7|8553.2|16
1652225190000|2022-05-10 23:26:30|8554.9|8553.4|8555|8553.5|8555.1|8553.6|8554.9|8553.4|14
1652225200000|2022-05-10 23:26:40|8554.9|8553.4|8554.9|8553.4|8555|8553.5|8554.9|8553.4|9
1652225210000|2022-05-10 23:26:50|8555|8553.5|8554.9|8553.4|8555|8553.5|8554.8|8553.3|8
1652225220000|2022-05-10 23:27:00|8555|8553.5|8555|8553.5|8555|8553.5|8554.9|8553.4|5
1652225230000|2022-05-10 23:27:10|8554.8|8553.3|8555|8553.5|8555|8553.5|8554.8|8553.3|9
1652225240000|2022-05-10 23:27:20|8554.9|8553.4|8554.9|8553.4|8554.9|8553.4|8554.9|8553.4|1
1652225250000|2022-05-10 23:27:30|8555|8553.5|8554.9|8553.4|8555|8553.5|8554.8|8553.3|8
1652225260000|2022-05-10 23:27:40|8555|8553.5|8555|8553.5|8555.1|8553.6|8554.9|8553.4|9
1652225270000|2022-05-10 23:27:50|8555.5|8554|8555.7|8554.2|8555.7|8554.2|8555.3|8553.8|13
1652225280000|2022-05-10 23:28:00|8555.8|8554.3|8555.7|8554.2|8555.8|8554.3|8555.6|8554.1|4
1652225290000|2022-05-10 23:28:10|8555.6|8554.1|8555.6|8554.1|8555.7|8554.2|8555.5|8554|8
1652225300000|2022-05-10 23:28:20|8555.7|8554.2|8555.8|8554.3|8556|8554.5|8555.5|8554|11
1652225310000|2022-05-10 23:28:30|8555.9|8554.4|8556|8554.5|8556.2|8554.7|8555.8|8554.3|13
1652225320000|2022-05-10 23:28:40|8556.1|8554.6|8556|8554.5|8556.1|8554.6|8555.8|8554.3|12
1652225330000|2022-05-10 23:28:50|8556.1|8554.6|8556.1|8554.6|8556.1|8554.6|8556|8554.5|5
1652225340000|2022-05-10 23:29:00|8556|8554.5|8556.1|8554.6|8556.1|8554.6|8556|8554.5|2
1652225350000|2022-05-10 23:29:10|8556.2|8554.7|8556.1|8554.6|8556.2|8554.7|8556.1|8554.6|2
1652225360000|2022-05-10 23:29:20|8556.3|8554.8|8556.1|8554.6|8556.3|8554.8|8556|8554.5|10
1652225370000|2022-05-10 23:29:30|8556.2|8554.7|8556.2|8554.7|8556.2|8554.7|8556.2|8554.7|1
1652225380000|2022-05-10 23:29:40|8556.1|8554.6|8556.5|8555|8556.6|8555.1|8556.1|8554.6|10
1652225390000|2022-05-10 23:29:50|8556.6|8555.1|8556.5|8555|8556.6|8555.1|8556.5|8555|2
1652225400000|2022-05-10 23:30:00|8556.6|8555.1|8556.5|8555|8556.6|8555.1|8556.5|8555|6
1652225410000|2022-05-10 23:30:10|8556.6|8555.1|8556.6|8555.1|8556.6|8555.1|8556.5|8555|5
1652225420000|2022-05-10 23:30:20|8556.5|8555|8556.5|8555|8556.6|8555.1|8556.5|8555|5
1652225430000|2022-05-10 23:30:30|8556.6|8555.1|8556.8|8555.3|8556.8|8555.3|8556.6|8555.1|2
1652225440000|2022-05-10 23:30:40|8556.7|8555.2|8556.6|8555.1|8556.7|8555.2|8556.5|8555|8
1652225450000|2022-05-10 23:30:50|8556.5|8555|8556.6|8555.1|8556.7|8555.2|8556.5|8555|10
1652225460000|2022-05-10 23:31:00|8556.5|8555|8556.6|8555.1|8557.1|8555.3|8556.5|8554.8|9
1652225470000|2022-05-10 23:31:10|8556.7|8555.2|8556.7|8555.2|8556.8|8555.3|8556.6|8555.1|4
1652225480000|2022-05-10 23:31:20|8556.8|8555.3|8556.7|8555.2|8556.8|8555.3|8556.7|8555.2|2
1652225490000|2022-05-10 23:31:30|8556.8|8555.3|8556.8|8555.3|8556.8|8555.3|8556.7|8555.2|3
1652225500000|2022-05-10 23:31:40|8556.9|8555.4|8556.7|8555.2|8556.9|8555.4|8556.7|8555.2|4
1652225510000|2022-05-10 23:31:50|8556.8|8555.3|8556.8|8555.3|8556.8|8555.3|8556.7|8555.2|7
1652225520000|2022-05-10 23:32:00|8556.7|8555.2|8556.7|8555.2|8556.8|8555.3|8556.7|8555.2|7
1652225530000|2022-05-10 23:32:10|8556.8|8555.3|8556.8|8555.3|8556.9|8555.4|8556.7|8555.2|9
1652225540000|2022-05-10 23:32:20|8556.7|8555.2|8556.8|8555.3|8556.8|8555.3|8556.7|8555.2|6
1652225550000|2022-05-10 23:32:30|8556.7|8555.2|8556.8|8555.3|8556.8|8555.3|8556.7|8555.2|2
1652225560000|2022-05-10 23:32:40|8556.7|8555.2|8556.6|8555.1|8556.8|8555.3|8556.3|8554.8|14
1652225570000|2022-05-10 23:32:50|8556.7|8555.2|8556.6|8555.1|8556.7|8555.2|8556.5|8555|6
1652225580000|2022-05-10 23:33:00|8556.7|8555.2|8556.8|8555.3|8556.9|8555.4|8556.5|8555|9
1652225590000|2022-05-10 23:33:10|8556.7|8555.2|8556.8|8555.3|8556.9|8555.4|8556.7|8555.2|5
1652225600000|2022-05-10 23:33:20|8556.9|8555.4|8556.9|8555.4|8556.9|8555.4|8556.8|8555.3|3
1652225610000|2022-05-10 23:33:30|8556.8|8555.3|8557.3|8555.8|8557.4|8555.9|8556.8|8555.3|16
1652225620000|2022-05-10 23:33:40|8557.4|8555.9|8557.4|8555.9|8557.5|8556|8557.3|8555.8|5
1652225630000|2022-05-10 23:33:50|8557.3|8555.8|8557.2|8555.7|8557.3|8555.8|8557.2|8555.7|2
1652225640000|2022-05-10 23:34:00|8557.3|8555.8|8557.2|8555.7|8557.4|8555.9|8557.2|8555.7|6
1652225650000|2022-05-10 23:34:10|8557.1|8555.6|8557.1|8555.6|8557.2|8555.7|8557.1|8555.6|3
1652225660000|2022-05-10 23:34:20|8557.2|8555.7|8557|8555.5|8557.2|8555.7|8556.8|8555.3|9
1652225670000|2022-05-10 23:34:30|8556.9|8555.4|8556.6|8555.1|8556.9|8555.4|8556.5|8555|14
1652225680000|2022-05-10 23:34:40|8556.8|8555.3|8556.6|8555.1|8556.8|8555.3|8556.6|8555.1|5
1652225690000|2022-05-10 23:34:50|8556.7|8555.2|8556.7|8555.2|8556.7|8555.2|8556.6|8555.1|5
1652225700000|2022-05-10 23:35:00|8556.6|8555.1|8556.6|8555.1|8556.7|8555.2|8556.6|8555.1|7
1652225710000|2022-05-10 23:35:10|8556.5|8555|8556.6|8555.1|8556.9|8555.4|8556.5|8555|22
1652225720000|2022-05-10 23:35:20|8556.7|8555.2|8556.7|8555.2|8556.7|8555.2|8556.7|8555.2|1
1652225730000|2022-05-10 23:35:30|8556.6|8555.1|8556.7|8555.2|8556.7|8555.2|8556.6|8555.1|2
1652225740000|2022-05-10 23:35:40|8556.6|8555.1|8557|8554.6|8557|8555.1|8556.5|8554.6|5
1652225750000|2022-05-10 23:35:50|8556.6|8555.1|8556.6|8555.1|8556.7|8555.2|8556.5|8555|9
1652225760000|2022-05-10 23:36:00|8556.7|8555.2|8556.6|8555.1|8556.7|8555.2|8556.6|8555.1|4
1652225770000|2022-05-10 23:36:10|8556.5|8555|8556.5|8555|8556.6|8555.1|8556.4|8554.9|13
1652225780000|2022-05-10 23:36:20|8556.4|8554.9|8556.5|8555|8556.5|8555|8556.4|8554.9|2
1652225790000|2022-05-10 23:36:30|8556.6|8555.1|8556.5|8555|8556.6|8555.1|8556.5|8555|2
1652225800000|2022-05-10 23:36:40|8556.4|8554.9|8556.5|8555|8556.6|8555.1|8556.4|8554.9|3
1652225810000|2022-05-10 23:36:50|8556.6|8555.1|8556.5|8555|8556.6|8555.1|8556.5|8555|8
1652225820000|2022-05-10 23:37:00|8556.6|8555.1|8556.4|8554.9|8556.7|8555.2|8556.4|8554.9|11
1652225830000|2022-05-10 23:37:10|8556.9|8554.7|8556.4|8554.9|8556.9|8555|8556.4|8554.7|7
1652225840000|2022-05-10 23:37:20|8556.3|8554.8|8556.3|8554.8|8556.4|8554.9|8556.3|8554.8|3
1652225850000|2022-05-10 23:37:30|8556.4|8554.9|8556.5|8555|8556.5|8555|8556.3|8554.8|8
1652225860000|2022-05-10 23:37:40|8556.4|8554.9|8556.4|8554.9|8556.4|8554.9|8556.4|8554.9|1
1652225870000|2022-05-10 23:37:50|8556.5|8555|8556.5|8555|8556.6|8555.1|8556.5|8555|3
1652225880000|2022-05-10 23:38:00|8556.4|8554.9|8556.4|8554.9|8556.7|8555.2|8556.4|8554.9|8
1652225890000|2022-05-10 23:38:10|8556.5|8555|8556.7|8555.2|8556.7|8555.2|8556.4|8554.9|9
1652225900000|2022-05-10 23:38:20|8556.8|8555.3|8556.7|8555.2|8556.8|8555.3|8556.6|8555.1|5
1652225910000|2022-05-10 23:38:30|8556.8|8555.3|8556.7|8555.2|8556.8|8555.3|8556.5|8555|8
1652225920000|2022-05-10 23:38:40|8556.6|8555.1|8556.5|8555|8556.8|8555.3|8556.4|8554.9|15
1652225930000|2022-05-10 23:38:50|8556.4|8554.9|8556.5|8555|8556.6|8555.1|8556.3|8554.8|10
1652225940000|2022-05-10 23:39:00|8556.4|8554.9|8556.4|8554.9|8556.6|8555.1|8556.4|8554.9|12
1652225950000|2022-05-10 23:39:10|8556.3|8554.8|8556.4|8554.9|8556.4|8554.9|8556.2|8554.7|14
1652225960000|2022-05-10 23:39:20|8556.3|8554.8|8556.2|8554.7|8556.4|8554.9|8556.1|8554.6|9
1652225970000|2022-05-10 23:39:30|8556.1|8554.6|8556.1|8554.6|8556.2|8554.7|8556.1|8554.6|3
1652225980000|2022-05-10 23:39:40|8556.6|8555.1|8556.6|8555.1|8556.9|8555.1|8556.4|8554.7|10
1652225990000|2022-05-10 23:39:50|8556.5|8555|8556.5|8555|8556.6|8555.1|8556.5|8555|5
1652226000000|2022-05-10 23:40:00|8556.4|8554.9|8556.3|8554.8|8556.5|8555|8556.1|8554.6|17
1652226010000|2022-05-10 23:40:10|8556.1|8554.6|8556.4|8554.9|8556.4|8554.9|8556.1|8554.6|6
1652226020000|2022-05-10 23:40:20|8556.3|8554.8|8556.2|8554.7|8556.3|8554.8|8556.2|8554.7|2
1652226030000|2022-05-10 23:40:30|8556.3|8554.8|8556.3|8554.8|8556.4|8554.9|8556.2|8554.7|4
1652226040000|2022-05-10 23:40:40|8556.6|8555.1|8556.6|8555.1|8556.7|8555.2|8556.5|8555|9
1652226050000|2022-05-10 23:40:50|8556.5|8555|8556.6|8555.1|8556.6|8555.1|8556.5|8555|6
1652226060000|2022-05-10 23:41:00|8556.7|8555.2|8556.3|8554.8|8556.7|8555.2|8556.2|8554.7|13
1652226070000|2022-05-10 23:41:10|8556.2|8554.7|8556.5|8555|8556.5|8555|8556.1|8554.6|15
1652226080000|2022-05-10 23:41:20|8556.4|8554.9|8556.7|8555.2|8556.8|8555.3|8556.4|8554.9|11
1652226090000|2022-05-10 23:41:30|8556.8|8555.3|8556.8|8555.3|8556.8|8555.3|8556.7|8555.2|5
1652226100000|2022-05-10 23:41:40|8556.7|8555.2|8556.8|8555.3|8556.8|8555.3|8556.7|8555.2|10
1652226110000|2022-05-10 23:41:50|8556.6|8555.1|8556.1|8554.6|8556.6|8555.1|8556.1|8554.6|11
1652226120000|2022-05-10 23:42:00|8556.2|8554.7|8556.1|8554.6|8556.2|8554.7|8556|8554.5|8
1652226130000|2022-05-10 23:42:10|8555.9|8554.4|8555.7|8554.2|8555.9|8554.4|8555.7|8554.2|9
1652226140000|2022-05-10 23:42:20|8555.8|8554.3|8555.8|8554.3|8556|8554.5|8555.6|8554.1|17
1652226150000|2022-05-10 23:42:30|8555.7|8554.2|8555.8|8554.3|8555.9|8554.4|8555.7|8554.2|3
1652226160000|2022-05-10 23:42:40|8555.9|8554.4|8555.9|8554.4|8555.9|8554.4|8555.9|8554.4|1
1652226170000|2022-05-10 23:42:50|8555.8|8554.3|8555.8|8554.3|8555.9|8554.4|8555.8|8554.3|3
1652226190000|2022-05-10 23:43:10|8555.9|8554.4|8556|8554.5|8556.2|8554.7|8555.8|8554.3|12
1652226200000|2022-05-10 23:43:20|8556.1|8554.6|8556|8554.5|8556.1|8554.6|8555.9|8554.4|4
1652226210000|2022-05-10 23:43:30|8556.1|8554.6|8556|8554.5|8556.2|8554.7|8556|8554.5|8
1652226220000|2022-05-10 23:43:40|8556.1|8554.6|8556|8554.5|8556.1|8554.6|8556|8554.5|2
1652226230000|2022-05-10 23:43:50|8555.9|8554.4|8555.9|8554.4|8556|8554.5|8555.9|8554.4|3
1652226240000|2022-05-10 23:44:00|8555.8|8554.3|8556.1|8554.6|8556.1|8554.6|8555.6|8554.1|12
1652226250000|2022-05-10 23:44:10|8556|8554.5|8556.2|8554.7|8556.4|8554.9|8556|8554.5|20
1652226260000|2022-05-10 23:44:20|8556.3|8554.8|8556.2|8554.7|8556.3|8554.8|8556.1|8554.6|16
1652226270000|2022-05-10 23:44:30|8556.3|8554.8|8556.2|8554.7|8556.3|8554.8|8556.1|8554.6|10
1652226280000|2022-05-10 23:44:40|8556.3|8554.8|8556.2|8554.7|8556.4|8554.9|8556.1|8554.6|14
1652226290000|2022-05-10 23:44:50|8556.1|8554.6|8556.1|8554.6|8556.3|8554.8|8556.1|8554.6|15
1652226300000|2022-05-10 23:45:00|8556.2|8554.7|8556.2|8554.7|8556.2|8554.7|8556.1|8554.6|7
1652226310000|2022-05-10 23:45:10|8556.3|8554.8|8556.3|8554.8|8556.4|8554.9|8556.2|8554.7|9
1652226320000|2022-05-10 23:45:20|8556.4|8554.9|8556.3|8554.8|8556.4|8554.9|8556.2|8554.7|8
1652226330000|2022-05-10 23:45:30|8556.2|8554.7|8556.1|8554.6|8556.3|8554.8|8556.1|8554.6|16
1652226340000|2022-05-10 23:45:40|8556|8554.5|8556|8554.5|8556.1|8554.6|8555.9|8554.4|17
1652226350000|2022-05-10 23:45:50|8555.9|8554.4|8556|8554.5|8556|8554.5|8555.9|8554.4|12
1652226360000|2022-05-10 23:46:00|8555.9|8554.4|8556|8554.5|8556.3|8554.8|8555.9|8554.4|17
1652226370000|2022-05-10 23:46:10|8555.9|8554.4|8556|8554.5|8556|8554.5|8555.9|8554.4|2
1652226380000|2022-05-10 23:46:20|8556.1|8554.6|8556|8554.5|8556.1|8554.6|8556|8554.5|8
1652226390000|2022-05-10 23:46:30|8556.1|8554.6|8555.8|8554.3|8556.1|8554.6|8555.8|8554.3|8
1652226400000|2022-05-10 23:46:40|8555.7|8554.2|8555.6|8554.1|8555.8|8554.3|8555.5|8554|10
1652226410000|2022-05-10 23:46:50|8555.7|8554.2|8555.8|8554.3|8555.8|8554.3|8555.6|8554.1|8
1652226420000|2022-05-10 23:47:00|8555.6|8554.1|8555.7|8554.2|8555.7|8554.2|8555.6|8554.1|2
1652226430000|2022-05-10 23:47:10|8555.6|8554.1|8556|8554.5|8556|8554.5|8555.5|8554|10
1652226440000|2022-05-10 23:47:20|8555.9|8554.4|8555.9|8554.4|8556|8554.5|8555.9|8554.4|9
1652226450000|2022-05-10 23:47:30|8555.8|8554.3|8555.9|8554.4|8555.9|8554.4|8555.8|8554.3|10
1652226460000|2022-05-10 23:47:40|8555.8|8554.3|8555.6|8554.1|8555.9|8554.4|8555.6|8554.1|10
1652226480000|2022-05-10 23:48:00|8555.5|8554|8555.7|8554.2|8555.7|8554.2|8555.5|8554|15
1652226490000|2022-05-10 23:48:10|8555.8|8554.3|8555.7|8554.2|8555.8|8554.3|8555.7|8554.2|2
1652226500000|2022-05-10 23:48:20|8555.5|8554|8555.6|8554.1|8555.6|8554.1|8555.5|8554|2
1652226510000|2022-05-10 23:48:30|8555.7|8554.2|8555.8|8554.3|8555.9|8554.4|8555.7|8554.2|4
1652226520000|2022-05-10 23:48:40|8555.9|8554.4|8555.9|8554.4|8555.9|8554.4|8555.9|8554.4|1
1652226530000|2022-05-10 23:48:50|8555.8|8554.3|8555.9|8554.4|8555.9|8554.4|8555.7|8554.2|6
1652226540000|2022-05-10 23:49:00|8555.8|8554.3|8555.8|8554.3|8555.8|8554.3|8555.7|8554.2|3
1652226550000|2022-05-10 23:49:10|8555.7|8554.2|8555.7|8554.2|8555.7|8554.2|8555.7|8554.2|1
1652226560000|2022-05-10 23:49:20|8555.5|8554|8555.5|8554|8555.6|8554.1|8555.5|8554|9
1652226570000|2022-05-10 23:49:30|8555.6|8554.1|8556|8554.5|8556.1|8554.6|8555.5|8554|15
1652226590000|2022-05-10 23:49:50|8556.1|8554.6|8556|8554.5|8556.1|8554.6|8556|8554.5|2
1652226610000|2022-05-10 23:50:10|8556.1|8554.6|8556.1|8554.6|8556.1|8554.6|8556|8554.5|3
1652226620000|2022-05-10 23:50:20|8556|8554.5|8556.1|8554.6|8556.1|8554.6|8556|8554.5|2
1652226630000|2022-05-10 23:50:30|8556|8554.5|8556|8554.5|8556|8554.5|8555.9|8554.4|7
1652226640000|2022-05-10 23:50:40|8555.9|8554.4|8555.7|8554.2|8556|8554.5|8555.7|8554.2|9
1652226650000|2022-05-10 23:50:50|8555.6|8554.1|8555.6|8554.1|8555.7|8554.2|8555.6|8554.1|7
1652226660000|2022-05-10 23:51:00|8555.7|8554.2|8555.7|8554.2|8555.8|8554.3|8555.7|8554.2|7
1652226680000|2022-05-10 23:51:20|8555.5|8554|8555.6|8554.1|8555.6|8554.1|8555.5|8554|8
1652226690000|2022-05-10 23:51:30|8555.5|8554|8555.5|8554|8555.6|8554.1|8555.5|8554|3
1652226710000|2022-05-10 23:51:50|8555.6|8554.1|8555.6|8554.1|8555.6|8554.1|8555.5|8554|3
1652226720000|2022-05-10 23:52:00|8555.5|8554|8555.4|8553.9|8555.5|8554|8555.4|8553.9|4
1652226730000|2022-05-10 23:52:10|8555.5|8554|8555.5|8554|8555.5|8554|8555.5|8554|1
1652226740000|2022-05-10 23:52:20|8555.6|8554.1|8555.6|8554.1|8555.6|8554.1|8555.6|8554.1|1
1652226750000|2022-05-10 23:52:30|8555.5|8554|8555.5|8554|8556|8554.5|8555.5|8554|16
1652226760000|2022-05-10 23:52:40|8555.6|8554.1|8555.6|8554.1|8555.6|8554.1|8555.5|8554|5
1652226770000|2022-05-10 23:52:50|8555.5|8554|8555.3|8553.8|8555.5|8554|8555.3|8553.8|3
1652226780000|2022-05-10 23:53:00|8555.4|8553.9|8555.3|8553.8|8555.5|8554|8555.3|8553.8|10
1652226790000|2022-05-10 23:53:10|8555.4|8553.9|8555.3|8553.8|8555.4|8553.9|8555.2|8553.7|6
1652226800000|2022-05-10 23:53:20|8555.5|8554|8555.6|8554.1|8555.6|8554.1|8555.5|8554|4
1652226810000|2022-05-10 23:53:30|8555.5|8554|8555.5|8554|8555.6|8554.1|8555.5|8554|3
1652226820000|2022-05-10 23:53:40|8555.6|8554.1|8555.5|8554|8555.6|8554.1|8555.5|8554|2
1652226830000|2022-05-10 23:53:50|8555.4|8553.9|8555.3|8553.8|8555.4|8553.9|8555.3|8553.8|4
1652226860000|2022-05-10 23:54:20|8555.2|8553.7|8555.3|8553.8|8555.3|8553.8|8555.2|8553.7|2
1652226870000|2022-05-10 23:54:30|8555.2|8553.7|8555.2|8553.7|8555.3|8553.8|8555.2|8553.7|5
1652226880000|2022-05-10 23:54:40|8555.3|8553.8|8555.4|8553.9|8555.4|8553.9|8555.3|8553.8|2
1652226890000|2022-05-10 23:54:50|8555.3|8553.8|8555.4|8553.9|8555.4|8553.9|8555.2|8553.7|6
1652226900000|2022-05-10 23:55:00|8555.5|8554|8555.6|8554.1|8555.6|8554.1|8555.5|8554|2
1652226910000|2022-05-10 23:55:10|8555.5|8554|8555.4|8553.9|8555.6|8554.1|8555.4|8553.9|6
1652226920000|2022-05-10 23:55:20|8555.5|8554|8555.7|8554.2|8555.7|8554.2|8555.4|8553.9|22
1652226930000|2022-05-10 23:55:30|8555.6|8554.1|8555.7|8554.2|8555.9|8554.4|8555.6|8554.1|15
1652226940000|2022-05-10 23:55:40|8555.8|8554.3|8555.7|8554.2|8555.8|8554.3|8555.7|8554.2|8
1652226950000|2022-05-10 23:55:50|8555.8|8554.3|8556|8554.5|8556.1|8554.6|8555.8|8554.3|11
1652226960000|2022-05-10 23:56:00|8556.1|8554.6|8556|8554.5|8556.1|8554.6|8556|8554.5|8
1652226970000|2022-05-10 23:56:10|8556.1|8554.6|8555.9|8554.4|8556.1|8554.6|8555.9|8554.4|9
1652226980000|2022-05-10 23:56:20|8556|8554.5|8555.8|8554.3|8556|8554.5|8555.7|8554.2|7
1652226990000|2022-05-10 23:56:30|8556|8554.5|8555.9|8554.4|8556.1|8554.6|8555.8|8554.3|12
1652227000000|2022-05-10 23:56:40|8555.8|8554.3|8555.9|8554.4|8556|8554.5|8555.7|8554.2|12
1652227010000|2022-05-10 23:56:50|8556|8554.5|8556.1|8554.6|8556.1|8554.6|8555.9|8554.4|10
1652227020000|2022-05-10 23:57:00|8556|8554.5|8556|8554.5|8556.1|8554.6|8556|8554.5|11
1652227030000|2022-05-10 23:57:10|8556.2|8554.7|8556.1|8554.6|8556.2|8554.7|8556|8554.5|4
1652227040000|2022-05-10 23:57:20|8556|8554.5|8556.1|8554.6|8556.2|8554.7|8556|8554.5|6
1652227050000|2022-05-10 23:57:30|8556.2|8554.7|8556.1|8554.6|8556.2|8554.7|8556.1|8554.6|2
1652227060000|2022-05-10 23:57:40|8556.2|8554.7|8556.3|8554.8|8556.3|8554.8|8556.1|8554.6|7
1652227070000|2022-05-10 23:57:50|8556.2|8554.7|8556.1|8554.6|8556.2|8554.7|8556.1|8554.6|2
1652227080000|2022-05-10 23:58:00|8556|8554.5|8555.8|8554.3|8556.1|8554.6|8555.8|8554.3|7
1652227090000|2022-05-10 23:58:10|8555.7|8554.2|8556|8554.5|8556|8554.5|8555.7|8554.2|7
1652227100000|2022-05-10 23:58:20|8555.9|8554.4|8555.9|8554.4|8555.9|8554.4|8555.8|8554.3|3
1652227110000|2022-05-10 23:58:30|8555.8|8554.3|8555.5|8554|8555.8|8554.3|8555.4|8553.9|8
1652227130000|2022-05-10 23:58:50|8555.4|8553.9|8555.4|8553.9|8555.4|8553.9|8555.4|8553.9|1
1652227140000|2022-05-10 23:59:00|8555.5|8554|8555.7|8554.2|8555.7|8554.2|8555.5|8554|4
1652227150000|2022-05-10 23:59:10|8555.9|8554.4|8555.9|8554.4|8556|8554.5|8555.8|8554.3|8
1652227160000|2022-05-10 23:59:20|8556|8554.5|8556|8554.5|8556.1|8554.6|8555.6|8554.1|10
1652227170000|2022-05-10 23:59:30|8555.9|8554.4|8555.9|8554.4|8556|8554.5|8555.9|8554.4|3
1652227180000|2022-05-10 23:59:40|8556|8554.5|8555.9|8554.4|8556.1|8554.6|8555.9|8554.4|13
1652227190000|2022-05-10 23:59:50|8556|8554.5|8555.9|8554.4|8556|8554.5|8555.8|8554.3|4
1652227200000|2022-05-11 00:00:00|8556|8554.5|8556.2|8554.7|8556.4|8554.9|8556|8554.5|13
1652227210000|2022-05-11 00:00:10|8556.3|8554.8|8556.2|8554.7|8556.3|8554.8|8556.1|8554.6|11
1652227220000|2022-05-11 00:00:20|8556.1|8554.6|8555.8|8554.3|8556.3|8554.8|8555.7|8554.2|14
1652227230000|2022-05-11 00:00:30|8555.7|8554.2|8555.8|8554.3|8555.9|8554.4|8555.7|8554.2|8
1652227240000|2022-05-11 00:00:40|8555.7|8554.2|8555.7|8554.2|8555.8|8554.3|8555.6|8554.1|5
1652227250000|2022-05-11 00:00:50|8555.6|8554.1|8555.8|8554.3|8555.8|8554.3|8555.6|8554.1|7
1652227260000|2022-05-11 00:01:00|8555.7|8554.2|8555.6|8554.1|8555.9|8554.4|8555.4|8553.9|22
1652227270000|2022-05-11 00:01:10|8555.7|8554.2|8555.7|8554.2|8555.9|8554.4|8555.6|8554.1|16
1652227280000|2022-05-11 00:01:20|8555.6|8554.1|8555.7|8554.2|8555.9|8554.4|8555.5|8554|18
1652227290000|2022-05-11 00:01:30|8555.8|8554.3|8555.7|8554.2|8555.8|8554.3|8555.6|8554.1|16
1652227300000|2022-05-11 00:01:40|8555.6|8554.1|8555.7|8554.2|8555.9|8554.4|8555.6|8554.1|6
1652227310000|2022-05-11 00:01:50|8555.6|8554.1|8555.7|8554.2|8555.7|8554.2|8555.5|8554|10
1652227320000|2022-05-11 00:02:00|8555.8|8554.3|8555.9|8554.4|8556|8554.5|8555.7|8554.2|14
1652227330000|2022-05-11 00:02:10|8555.8|8554.3|8556|8554.5|8556.1|8554.6|8555.8|8554.3|7
1652227340000|2022-05-11 00:02:20|8556.1|8554.6|8555.4|8553.9|8556.1|8554.6|8555.2|8553.9|17
1652227350000|2022-05-11 00:02:30|8555.5|8554|8555.5|8554|8555.5|8554|8555.4|8553.9|5
1652227360000|2022-05-11 00:02:40|8555.4|8553.9|8555.5|8554|8555.6|8554.1|8555.4|8553.9|7
1652227370000|2022-05-11 00:02:50|8555.4|8553.9|8555|8553.5|8555.5|8554|8554.8|8553.5|23
1652227380000|2022-05-11 00:03:00|8555.1|8553.6|8554.6|8553.1|8555.1|8553.6|8554.2|8552.9|20
1652227390000|2022-05-11 00:03:10|8554.5|8553|8554.8|8553.3|8554.8|8553.3|8554.5|8553|7
1652227400000|2022-05-11 00:03:20|8554.7|8553.2|8554.2|8553.3|8554.9|8553.4|8554.2|8552.9|10
1652227410000|2022-05-11 00:03:30|8554.5|8553|8554.5|8553|8554.6|8553.1|8554.3|8552.8|9
1652227420000|2022-05-11 00:03:40|8554.6|8553.1|8554.5|8553|8554.6|8553.1|8554.2|8552.7|13
1652227430000|2022-05-11 00:03:50|8554.4|8552.9|8554.5|8553|8554.7|8553.2|8554.4|8552.9|8
1652227440000|2022-05-11 00:04:00|8554.6|8553.1|8554.3|8552.8|8554.6|8553.1|8554.2|8552.7|13
1652227450000|2022-05-11 00:04:10|8554.2|8552.7|8553.9|8552.4|8554.3|8552.8|8553.4|8552.2|14
1652227460000|2022-05-11 00:04:20|8553.8|8552.3|8553.5|8552|8553.8|8552.3|8553.2|8551.9|10
1652227470000|2022-05-11 00:04:30|8553.4|8551.9|8553.5|8552|8553.5|8552|8553.2|8551.7|20
1652227480000|2022-05-11 00:04:40|8553.4|8551.9|8553.5|8552|8553.5|8552|8553.2|8551.7|14
1652227490000|2022-05-11 00:04:50|8553.4|8551.9|8553.4|8551.9|8553.5|8552|8553.4|8551.9|11
1652227500000|2022-05-11 00:05:00|8553.5|8552|8553.6|8552.1|8553.6|8552.1|8553.5|8552|2
1652227510000|2022-05-11 00:05:10|8553.7|8552.2|8553.5|8552|8553.7|8552.2|8553.4|8551.9|5
1652227520000|2022-05-11 00:05:20|8553.6|8552.1|8553.6|8552.1|8553.6|8552.1|8553.5|8552|9
1652227530000|2022-05-11 00:05:30|8553.5|8552|8553.6|8552.1|8553.7|8552.2|8553.5|8552|8
1652227540000|2022-05-11 00:05:40|8553.5|8552|8553.4|8551.9|8553.5|8552|8553.2|8551.7|10
1652227550000|2022-05-11 00:05:50|8553.5|8552|8553.6|8552.1|8553.7|8552.2|8553.5|8552|12
1652227560000|2022-05-11 00:06:00|8553.5|8552|8553.6|8552.1|8553.6|8552.1|8553.5|8552|4
1652227570000|2022-05-11 00:06:10|8553.5|8552|8553.3|8551.8|8553.5|8552|8553.2|8551.7|16
1652227580000|2022-05-11 00:06:20|8553.1|8551.6|8553.5|8552|8553.5|8552|8553.1|8551.6|11
1652227590000|2022-05-11 00:06:30|8553.4|8551.9|8553.6|8552.1|8553.7|8552.2|8553.4|8551.9|10
1652227600000|2022-05-11 00:06:40|8553.5|8552|8553.6|8552.1|8553.7|8552.2|8553.5|8552|6
1652227610000|2022-05-11 00:06:50|8553.7|8552.2|8553.6|8552.1|8553.8|8552.3|8553.6|8552.1|4
1652227620000|2022-05-11 00:07:00|8553.7|8552.2|8553.7|8552.2|8553.7|8552.2|8553.5|8552|7
1652227630000|2022-05-11 00:07:10|8553.6|8552.1|8553.5|8552|8553.6|8552.1|8553.5|8552|4
1652227640000|2022-05-11 00:07:20|8553.4|8551.9|8553.5|8552|8553.6|8552.2|8553.1|8551.9|10
1652227650000|2022-05-11 00:07:30|8553.6|8552.1|8553.5|8552|8553.6|8552.1|8553.4|8551.9|6
1652227660000|2022-05-11 00:07:40|8553.4|8551.9|8553.5|8552|8553.5|8552|8553.4|8551.9|2
1652227670000|2022-05-11 00:07:50|8553.4|8551.9|8553.1|8551.6|8553.6|8552.1|8553.1|8551.6|10
1652227680000|2022-05-11 00:08:00|8553.2|8551.7|8553|8551.5|8553.2|8551.7|8553|8551.5|6
1652227690000|2022-05-11 00:08:10|8553.2|8551.7|8553|8551.5|8553.2|8551.7|8552.9|8551.4|10
1652227700000|2022-05-11 00:08:20|8552.8|8551.3|8552.3|8550.8|8552.9|8551.4|8552.2|8550.7|17
1652227710000|2022-05-11 00:08:30|8552.2|8550.7|8552.3|8550.8|8552.4|8550.9|8552.2|8550.7|6
1652227720000|2022-05-11 00:08:40|8552.2|8550.7|8552.3|8550.8|8552.4|8550.9|8552.2|8550.7|8
1652227730000|2022-05-11 00:08:50|8552|8551.1|8552.5|8551|8552.5|8551.1|8552|8550.8|8
1652227740000|2022-05-11 00:09:00|8552.4|8550.9|8552.2|8550.7|8552.4|8550.9|8552.1|8550.6|14
1652227750000|2022-05-11 00:09:10|8552.3|8550.8|8552.6|8551.1|8552.7|8551.2|8552.3|8550.8|10
1652227760000|2022-05-11 00:09:20|8552.5|8551|8552.5|8551|8552.6|8551.1|8552.5|8551|3
1652227770000|2022-05-11 00:09:30|8552.6|8551.1|8552.4|8550.9|8552.6|8551.1|8552.4|8550.9|5
1652227780000|2022-05-11 00:09:40|8552.5|8551|8552.4|8550.9|8552.5|8551|8552.4|8550.9|6
1652227790000|2022-05-11 00:09:50|8552.5|8551|8552.4|8550.9|8552.5|8551|8552.3|8550.8|12
1652227800000|2022-05-11 00:10:00|8552.3|8550.8|8552.6|8551.1|8552.6|8551.1|8552.3|8550.8|7
1652227810000|2022-05-11 00:10:10|8552.5|8551|8552.6|8551.1|8552.6|8551.1|8552.5|8551|2
1652227820000|2022-05-11 00:10:20|8552.7|8551.2|8552.7|8551.2|8552.7|8551.2|8552.7|8551.2|1
1652227830000|2022-05-11 00:10:30|8552.6|8551.1|8552.6|8551.1|8552.7|8551.4|8552.3|8551|7
1652227840000|2022-05-11 00:10:40|8552.7|8551.2|8552.6|8551.1|8552.7|8551.2|8552.6|8551.1|4
1652227850000|2022-05-11 00:10:50|8552.7|8551.2|8552.8|8551.3|8552.8|8551.3|8552.6|8551.1|8
1652227860000|2022-05-11 00:11:00|8552.7|8551.2|8552.7|8551.2|8552.7|8551.2|8552.5|8551|13
1652227870000|2022-05-11 00:11:10|8552.6|8551.1|8552.2|8550.7|8552.7|8551.2|8552.2|8550.7|12
1652227880000|2022-05-11 00:11:20|8552.3|8550.8|8552.5|8551|8552.6|8551.1|8552.3|8550.8|17
1652227890000|2022-05-11 00:11:30|8552.6|8551.1|8552.6|8551.1|8552.7|8551.2|8552.5|8551|9
1652227910000|2022-05-11 00:11:50|8552.7|8551.2|8552.5|8551|8552.7|8551.2|8552.5|8551|13
1652227920000|2022-05-11 00:12:00|8552.6|8551.1|8552.5|8551|8552.6|8551.1|8552.5|8551|2
1652227940000|2022-05-11 00:12:20|8552.4|8550.9|8552.4|8550.9|8552.5|8551|8552.4|8550.9|5
1652227950000|2022-05-11 00:12:30|8552.3|8550.8|8552.3|8550.8|8552.4|8550.9|8552.3|8550.8|11
1652227960000|2022-05-11 00:12:40|8552.2|8550.7|8552.1|8550.6|8552.4|8550.9|8552.1|8550.6|6
1652227970000|2022-05-11 00:12:50|8552.2|8550.7|8552|8550.5|8552.2|8550.7|8551.7|8550.2|15
1652227980000|2022-05-11 00:13:00|8552.1|8550.6|8551.6|8550.1|8552.1|8550.6|8551.5|8550|11
1652227990000|2022-05-11 00:13:10|8551.5|8550|8551.4|8549.9|8551.7|8550.2|8551.4|8549.9|12
1652228000000|2022-05-11 00:13:20|8551.5|8550|8551.5|8550|8551.5|8550|8551.3|8549.8|7
1652228010000|2022-05-11 00:13:30|8551.4|8549.9|8551.6|8550.1|8551.6|8550.2|8551.1|8549.9|4
1652228020000|2022-05-11 00:13:40|8551.5|8550|8551.6|8550.1|8551.8|8550.3|8551.5|8550|7
1652228030000|2022-05-11 00:13:50|8551.5|8550|8551.4|8549.9|8551.5|8550|8551.4|8549.9|2
1652228040000|2022-05-11 00:14:00|8551.5|8550|8551.9|8550.4|8552|8550.5|8551.5|8550|7
1652228050000|2022-05-11 00:14:10|8552|8550.5|8552.1|8550.6|8552.1|8550.6|8551.9|8550.4|6
1652228060000|2022-05-11 00:14:20|8552|8550.5|8552.2|8550.7|8552.4|8550.9|8551.9|8550.4|15
1652228070000|2022-05-11 00:14:30|8552.3|8550.8|8553.1|8551.6|8553.1|8551.6|8552.2|8550.7|11
1652228080000|2022-05-11 00:14:40|8553|8551.5|8552.7|8551.2|8553|8551.5|8552.7|8551.2|16
1652228090000|2022-05-11 00:14:50|8552.9|8551.4|8553|8551.5|8553.1|8551.6|8552.9|8551.4|8
1652228100000|2022-05-11 00:15:00|8553.1|8551.6|8553.2|8551.7|8553.2|8551.7|8552.9|8551.4|13
1652228110000|2022-05-11 00:15:10|8553.3|8551.8|8552.9|8551.4|8553.3|8551.8|8552.8|8551.3|10
1652228120000|2022-05-11 00:15:20|8552.8|8551.3|8552.5|8551|8552.8|8551.3|8552.4|8550.9|11
1652228130000|2022-05-11 00:15:30|8552.4|8550.9|8552.6|8551.1|8552.6|8551.1|8552.4|8550.9|11
1652228140000|2022-05-11 00:15:40|8552.5|8551|8552.5|8551|8552.5|8551|8552.4|8550.9|3
1652228150000|2022-05-11 00:15:50|8552.4|8550.9|8552.6|8551.1|8552.7|8551.2|8552.4|8550.9|7
1652228160000|2022-05-11 00:16:00|8552.5|8551|8552.5|8551|8552.8|8551.3|8552.5|8551|17
1652228170000|2022-05-11 00:16:10|8552.6|8551.1|8552.4|8550.9|8552.6|8551.1|8552.4|8550.9|7
1652228180000|2022-05-11 00:16:20|8552.5|8551|8552.5|8551|8552.5|8551|8552.4|8550.9|13
1652228190000|2022-05-11 00:16:30|8552.4|8550.9|8552.4|8550.9|8552.5|8551|8552.3|8550.8|7
1652228200000|2022-05-11 00:16:40|8552.5|8551|8552.4|8550.9|8552.5|8551|8552.3|8550.8|6
1652228210000|2022-05-11 00:16:50|8552.3|8550.8|8552.3|8550.8|8552.4|8550.9|8552.2|8550.7|10
1652228220000|2022-05-11 00:17:00|8552.4|8550.9|8552.3|8550.8|8552.4|8550.9|8552.3|8550.8|6
1652228230000|2022-05-11 00:17:10|8552.2|8550.7|8552.2|8550.7|8552.2|8550.7|8552.2|8550.7|1
1652228240000|2022-05-11 00:17:20|8552.3|8550.8|8552|8550.5|8552.3|8550.8|8552|8550.5|6
1652228250000|2022-05-11 00:17:30|8552.1|8550.6|8552|8550.5|8552.2|8550.7|8552|8550.5|16
1652228260000|2022-05-11 00:17:40|8552.1|8550.6|8552.3|8550.8|8552.3|8551|8551.8|8550.5|13
1652228270000|2022-05-11 00:17:50|8552.2|8550.7|8552.3|8550.8|8552.5|8551|8552.1|8550.6|13
1652228280000|2022-05-11 00:18:00|8552.4|8550.9|8552.5|8551|8552.5|8551|8552.3|8550.8|6
1652228290000|2022-05-11 00:18:10|8552.2|8550.7|8552.4|8550.9|8552.4|8550.9|8552.1|8550.6|9
1652228300000|2022-05-11 00:18:20|8552.3|8550.8|8552.4|8550.9|8552.4|8550.9|8552.3|8550.8|6
1652228310000|2022-05-11 00:18:30|8552.3|8550.8|8552.1|8550.6|8552.5|8551|8552.1|8550.6|12
1652228320000|2022-05-11 00:18:40|8552.2|8550.7|8552.4|8550.9|8552.6|8551.1|8552.2|8550.7|13
1652228330000|2022-05-11 00:18:50|8552.3|8550.8|8552.2|8550.7|8552.5|8551|8552.1|8550.6|9
1652228340000|2022-05-11 00:19:00|8552.3|8550.8|8552.3|8550.8|8552.3|8550.8|8552.2|8550.7|5
1652228350000|2022-05-11 00:19:10|8552.2|8550.7|8552.1|8550.6|8552.3|8550.8|8552.1|8550.6|4
1652228360000|2022-05-11 00:19:20|8552.2|8550.7|8552.2|8550.7|8552.2|8550.7|8552.1|8550.6|3
1652228370000|2022-05-11 00:19:30|8552.1|8550.6|8552.2|8550.7|8552.4|8550.9|8552.1|8550.6|14
1652228380000|2022-05-11 00:19:40|8552.3|8550.8|8552.3|8550.8|8552.4|8550.9|8552.2|8550.7|5
1652228390000|2022-05-11 00:19:50|8552.4|8550.9|8552.5|8551|8552.5|8551|8552.3|8550.8|5
1652228400000|2022-05-11 00:20:00|8552.6|8551.1|8552.3|8550.8|8552.6|8551.1|8552.3|8550.8|20
1652228410000|2022-05-11 00:20:10|8552.4|8550.9|8552.4|8550.9|8552.5|8551|8552.2|8550.7|10
1652228420000|2022-05-11 00:20:20|8552.3|8550.8|8552.4|8550.9|8552.5|8551|8552.3|8550.8|6
1652228430000|2022-05-11 00:20:30|8552.5|8551|8552.4|8550.9|8552.5|8551|8552.4|8550.9|2
1652228440000|2022-05-11 00:20:40|8552.5|8551|8552.5|8551|8552.6|8551.1|8552.5|8551|3
1652228450000|2022-05-11 00:20:50|8552.6|8551.1|8552.5|8551|8552.6|8551.1|8552.5|8551|10
1652228460000|2022-05-11 00:21:00|8552.6|8551.1|8552.4|8550.9|8552.6|8551.1|8552.4|8550.9|9
1652228470000|2022-05-11 00:21:10|8552.5|8551|8552.3|8550.8|8552.5|8551|8552.3|8550.8|7
1652228480000|2022-05-11 00:21:20|8552.4|8550.9|8552.3|8550.8|8552.4|8550.9|8552.3|8550.8|2
1652228490000|2022-05-11 00:21:30|8552.2|8550.7|8551.7|8550.2|8552.2|8550.7|8551.4|8550.1|16
1652228500000|2022-05-11 00:21:40|8551.8|8550.3|8551.8|8550.3|8551.8|8550.3|8551.8|8550.3|1
1652228510000|2022-05-11 00:21:50|8551.9|8550.4|8551.8|8550.3|8551.9|8550.4|8551.8|8550.3|4
1652228520000|2022-05-11 00:22:00|8551.9|8550.4|8551.6|8550.1|8551.9|8550.4|8551.5|8550|13
1652228530000|2022-05-11 00:22:10|8551.7|8550.2|8551.7|8550.2|8551.8|8550.3|8551.5|8550|9
1652228540000|2022-05-11 00:22:20|8551.8|8550.3|8552|8550.5|8552|8550.5|8551.5|8550|16
1652228550000|2022-05-11 00:22:30|8551.9|8550.4|8552.2|8550.7|8552.2|8550.7|8551.9|8550.4|7
1652228560000|2022-05-11 00:22:40|8552.3|8550.8|8552.5|8551|8552.5|8551|8552.3|8550.8|12
1652228570000|2022-05-11 00:22:50|8552.4|8550.9|8552.6|8551.1|8552.6|8551.1|8552.4|8550.9|11
1652228580000|2022-05-11 00:23:00|8552.5|8551|8552.4|8550.9|8552.6|8551.1|8552.4|8550.9|6
1652228590000|2022-05-11 00:23:10|8552.5|8551|8552.6|8551.1|8552.6|8551.1|8552.4|8550.9|8
1652228600000|2022-05-11 00:23:20|8552.5|8551|8552.6|8551.1|8552.6|8551.1|8552.5|8551|8
1652228610000|2022-05-11 00:23:30|8552.5|8551|8552.2|8550.7|8552.6|8551.1|8552.1|8550.6|13
1652228620000|2022-05-11 00:23:40|8552.3|8550.8|8552.3|8550.8|8552.5|8551|8552.2|8550.7|12
1652228630000|2022-05-11 00:23:50|8552.1|8550.6|8552.5|8551|8552.5|8551|8552.1|8550.6|21
1652228640000|2022-05-11 00:24:00|8552.3|8550.8|8552.5|8551|8552.5|8551|8552.2|8550.7|7
1652228650000|2022-05-11 00:24:10|8552.6|8551.1|8552.5|8551|8552.6|8551.1|8552.5|8551|6
1652228660000|2022-05-11 00:24:20|8552.4|8550.9|8552.7|8551.2|8552.7|8551.2|8552.3|8550.8|12
1652228670000|2022-05-11 00:24:30|8552.6|8551.1|8552.5|8551|8552.7|8551.2|8552.5|8551|4
1652228680000|2022-05-11 00:24:40|8552.4|8550.9|8552.2|8550.7|8552.6|8551.1|8552.1|8550.6|7
1652228690000|2022-05-11 00:24:50|8552.3|8550.8|8552.3|8550.8|8552.4|8550.9|8552.3|8550.8|3
1652228700000|2022-05-11 00:25:00|8552.4|8550.9|8552.5|8551|8552.6|8551.1|8552.3|8550.8|15
1652228710000|2022-05-11 00:25:10|8552.4|8550.9|8552.3|8550.8|8552.5|8551|8552.2|8550.7|13
1652228720000|2022-05-11 00:25:20|8552.2|8550.7|8552.1|8550.6|8552.4|8550.9|8552.1|8550.6|15
1652228730000|2022-05-11 00:25:30|8552|8550.5|8552.1|8550.6|8552.1|8550.6|8552|8550.5|4
1652228740000|2022-05-11 00:25:40|8552.2|8550.7|8552.1|8550.6|8552.2|8550.7|8552|8550.5|4
1652228750000|2022-05-11 00:25:50|8552.2|8550.7|8552.2|8550.7|8552.2|8550.7|8551.8|8550.3|13
1652228760000|2022-05-11 00:26:00|8552|8550.5|8552.2|8550.7|8552.2|8550.7|8551.3|8550|26
1652228770000|2022-05-11 00:26:10|8552|8550.5|8551.9|8550.4|8552.2|8550.7|8551.8|8550.3|13
1652228780000|2022-05-11 00:26:20|8552|8550.5|8551.9|8550.4|8552|8550.5|8551.6|8550.1|20
1652228790000|2022-05-11 00:26:30|8552|8550.5|8552|8550.5|8552|8550.5|8551.8|8550.3|7
1652228800000|2022-05-11 00:26:40|8551.9|8550.4|8552|8550.5|8552.1|8550.6|8551.9|8550.4|14
1652228810000|2022-05-11 00:26:50|8552.1|8550.6|8551.8|8550.3|8552.1|8550.6|8551.7|8550.2|13
1652228820000|2022-05-11 00:27:00|8551.6|8550.1|8551.9|8550.4|8551.9|8550.4|8551.4|8549.9|21
1652228830000|2022-05-11 00:27:10|8551.7|8550.2|8552.1|8550.6|8552.2|8550.7|8551.7|8550.2|9
1652228840000|2022-05-11 00:27:20|8551.4|8550.5|8551.9|8550.4|8552|8550.5|8551.4|8550.2|8
1652228850000|2022-05-11 00:27:30|8551.8|8550.3|8551.8|8550.3|8551.9|8550.4|8551.7|8550.2|11
1652228860000|2022-05-11 00:27:40|8552|8550.5|8552|8550.5|8552|8550.5|8551.8|8550.3|7
1652228870000|2022-05-11 00:27:50|8552.2|8550.7|8552.2|8550.7|8552.2|8551|8551.7|8550.4|14
1652228880000|2022-05-11 00:28:00|8552.1|8550.6|8551.9|8550.4|8552.1|8550.6|8551.9|8550.4|13
1652228890000|2022-05-11 00:28:10|8552.1|8550.6|8552.1|8550.6|8552.1|8550.6|8551.8|8550.3|9
1652228900000|2022-05-11 00:28:20|8552|8550.5|8552.1|8550.6|8552.2|8550.7|8552|8550.5|4
1652228910000|2022-05-11 00:28:30|8552|8550.5|8552|8550.5|8552.1|8550.6|8551.8|8550.3|12
1652228920000|2022-05-11 00:28:40|8552.1|8550.6|8552.2|8550.7|8552.2|8550.7|8552|8550.5|10
1652228930000|2022-05-11 00:28:50|8552.1|8550.6|8552|8550.5|8552.2|8550.7|8552|8550.5|5
1652228940000|2022-05-11 00:29:00|8552.1|8550.6|8552|8550.5|8552.1|8550.6|8552|8550.5|4
1652228950000|2022-05-11 00:29:10|8552.1|8550.6|8552.1|8550.6|8552.1|8550.6|8552|8550.5|7
1652228960000|2022-05-11 00:29:20|8552|8550.5|8552|8550.5|8552.1|8550.6|8552|8550.5|3
1652228970000|2022-05-11 00:29:30|8552.1|8550.6|8552.2|8550.7|8552.3|8550.8|8552|8550.5|21
1652228980000|2022-05-11 00:29:40|8552.3|8550.8|8552.5|8551|8552.6|8551.1|8552.2|8550.7|14
1652228990000|2022-05-11 00:29:50|8552.6|8551.1|8552.5|8551|8552.6|8551.1|8552.4|8550.9|11
1652229000000|2022-05-11 00:30:00|8552.6|8551.1|8552.6|8551.1|8552.8|8551.3|8552.5|8551|12
1652229010000|2022-05-11 00:30:10|8552.7|8551.2|8552.7|8551.2|8552.7|8551.2|8552.6|8551.1|5
1652229020000|2022-05-11 00:30:20|8552.8|8551.3|8552.7|8551.2|8552.8|8551.3|8552.6|8551.1|7
1652229030000|2022-05-11 00:30:30|8552.9|8551.4|8552.9|8551.4|8553|8551.5|8552.8|8551.3|13
1652229040000|2022-05-11 00:30:40|8552.8|8551.3|8552.9|8551.4|8553|8551.5|8552.8|8551.3|12
1652229050000|2022-05-11 00:30:50|8553|8551.5|8552.9|8551.4|8553.1|8551.6|8552.9|8551.4|9
1652229060000|2022-05-11 00:31:00|8552.8|8551.3|8553|8551.5|8553|8551.5|8552.8|8551.3|9
1652229070000|2022-05-11 00:31:10|8552.9|8551.4|8552.8|8551.3|8552.9|8551.4|8552.6|8551.1|9
1652229080000|2022-05-11 00:31:20|8552.9|8551.4|8552.6|8551.1|8552.9|8551.4|8552.6|8551.1|5
1652229090000|2022-05-11 00:31:30|8552.5|8551|8552.4|8550.9|8552.6|8551.1|8552.3|8550.8|9
1652229100000|2022-05-11 00:31:40|8552.3|8550.8|8552.4|8550.9|8552.4|8550.9|8552.2|8550.7|13
1652229110000|2022-05-11 00:31:50|8552.3|8550.8|8552|8550.5|8552.3|8550.8|8551.9|8550.4|13
1652229120000|2022-05-11 00:32:00|8551.9|8550.4|8552.5|8551|8552.5|8551|8551.9|8550.4|13
1652229130000|2022-05-11 00:32:10|8552.6|8551.1|8552.6|8551.1|8552.6|8551.1|8552.4|8550.9|14
1652229140000|2022-05-11 00:32:20|8552.5|8551|8552.4|8550.9|8552.5|8551|8552.3|8550.8|7
1652229150000|2022-05-11 00:32:30|8552.3|8550.8|8552.4|8550.9|8552.4|8550.9|8552.3|8550.8|4
1652229160000|2022-05-11 00:32:40|8552.5|8551|8552.4|8550.9|8552.5|8551|8552.4|8550.9|10
1652229170000|2022-05-11 00:32:50|8552.5|8551|8552.5|8551|8552.6|8551.1|8552.4|8550.9|13
1652229180000|2022-05-11 00:33:00|8552.6|8551.1|8552.2|8550.7|8552.6|8551.1|8552.2|8550.7|19
1652229190000|2022-05-11 00:33:10|8552.1|8550.6|8552.2|8550.7|8552.3|8550.8|8552|8550.5|13
1652229200000|2022-05-11 00:33:20|8552.1|8550.6|8551.8|8550.9|8552.4|8550.9|8551.8|8550.6|16
1652229210000|2022-05-11 00:33:30|8552.3|8550.8|8552.3|8550.8|8552.3|8551|8551.8|8550.6|13
1652229220000|2022-05-11 00:33:40|8552.4|8550.9|8552.2|8550.7|8552.6|8551.1|8552.2|8550.7|20
1652229230000|2022-05-11 00:33:50|8552.3|8550.8|8552.6|8551.1|8552.8|8551.3|8552.2|8550.7|17
1652229240000|2022-05-11 00:34:00|8552.3|8551.4|8552.7|8551.2|8552.7|8551.4|8552.2|8550.8|14
1652229250000|2022-05-11 00:34:10|8552.6|8551.1|8552|8550.5|8552.6|8551.1|8552|8550.5|13
1652229260000|2022-05-11 00:34:20|8551.9|8550.4|8552.2|8550.7|8552.3|8550.8|8551.7|8550.4|16
1652229270000|2022-05-11 00:34:30|8552.1|8550.6|8552.4|8550.9|8552.4|8550.9|8551.9|8550.4|20
1652229280000|2022-05-11 00:34:40|8552.2|8550.7|8552.3|8550.8|8552.4|8550.9|8552.2|8550.7|4
1652229290000|2022-05-11 00:34:50|8551.9|8550.4|8551.1|8549.6|8551.9|8550.4|8551|8549.5|24
1652229300000|2022-05-11 00:35:00|8551.2|8549.7|8550.8|8549.3|8551.4|8549.9|8550.7|8549.2|23
1652229310000|2022-05-11 00:35:10|8550.9|8549.4|8550.9|8549.4|8551.1|8549.6|8550.7|8549.2|22
1652229320000|2022-05-11 00:35:20|8550.7|8549.2|8550.5|8549|8550.7|8549.2|8550.5|8549|7
1652229330000|2022-05-11 00:35:30|8550.4|8548.9|8550.5|8549|8550.6|8549.1|8550.4|8548.9|8
1652229340000|2022-05-11 00:35:40|8550.8|8549.3|8550.6|8549.1|8550.9|8549.4|8550.5|8549|26
1652229350000|2022-05-11 00:35:50|8550.5|8549|8551.1|8549.6|8551.1|8549.6|8550.5|8549|13
1652229360000|2022-05-11 00:36:00|8551|8549.5|8550.7|8549.2|8551.1|8549.6|8550.6|8549.1|16
1652229370000|2022-05-11 00:36:10|8550.8|8549.3|8550.8|8549.3|8551|8549.5|8550.8|8549.3|14
1652229380000|2022-05-11 00:36:20|8550.7|8549.2|8551|8549.5|8551.1|8549.6|8550.6|8549.1|9
1652229390000|2022-05-11 00:36:30|8551.1|8549.6|8551.3|8549.8|8551.4|8549.9|8551|8549.5|14
1652229400000|2022-05-11 00:36:40|8551.4|8549.9|8551.3|8549.8|8551.4|8549.9|8551.2|8549.7|10
1652229410000|2022-05-11 00:36:50|8551.2|8549.7|8551.3|8549.8|8551.4|8549.9|8551.1|8549.6|8
1652229420000|2022-05-11 00:37:00|8551.5|8550|8551.8|8550.3|8551.8|8550.3|8551.2|8549.7|16
1652229430000|2022-05-11 00:37:10|8551.9|8550.4|8551.9|8550.4|8551.9|8550.4|8551.6|8550.1|10
1652229440000|2022-05-11 00:37:20|8551.8|8550.3|8551.8|8550.3|8551.9|8550.4|8551.8|8550.3|5
1652229450000|2022-05-11 00:37:30|8551.9|8550.4|8551.9|8550.4|8551.9|8550.4|8551.8|8550.3|9
1652229460000|2022-05-11 00:37:40|8551.8|8550.3|8551.9|8550.4|8552|8550.5|8551.7|8550.2|13
1652229470000|2022-05-11 00:37:50|8552|8550.5|8551.8|8550.3|8552|8550.5|8551.7|8550.2|6
1652229480000|2022-05-11 00:38:00|8551.7|8550.2|8551.5|8550|8551.7|8550.2|8551.3|8549.8|20
1652229490000|2022-05-11 00:38:10|8551.6|8550.1|8551.8|8550.3|8551.8|8550.3|8551.5|8550|15
1652229500000|2022-05-11 00:38:20|8551.9|8550.4|8551.7|8550.2|8551.9|8550.4|8551.6|8550.1|4
1652229510000|2022-05-11 00:38:30|8551.8|8550.3|8551.9|8550.4|8552|8550.5|8551.6|8550.1|17
1652229520000|2022-05-11 00:38:40|8552|8550.5|8552|8550.5|8552.1|8550.6|8552|8550.5|3
1652229530000|2022-05-11 00:38:50|8552.1|8550.6|8552.1|8550.6|8552.1|8550.6|8552|8550.5|5
1652229540000|2022-05-11 00:39:00|8552|8550.5|8552.1|8550.6|8552.2|8550.7|8551.9|8550.4|10
1652229550000|2022-05-11 00:39:10|8552|8550.5|8552|8550.5|8552.1|8550.6|8551.9|8550.4|8
1652229560000|2022-05-11 00:39:20|8552.1|8550.6|8552.4|8550.9|8552.4|8550.9|8552.1|8550.6|12
1652229570000|2022-05-11 00:39:30|8552.5|8551|8552.4|8550.9|8552.5|8551|8552.3|8550.8|6
1652229580000|2022-05-11 00:39:40|8552.3|8550.8|8552.4|8550.9|8552.6|8551.1|8552.3|8550.8|5
1652229590000|2022-05-11 00:39:50|8552.5|8551|8552.6|8551.1|8552.9|8551.4|8552.5|8551|10
1652229600000|2022-05-11 00:40:00|8552.7|8551.2|8552.2|8550.7|8552.7|8551.2|8552.2|8550.7|18
1652229610000|2022-05-11 00:40:10|8552.3|8550.8|8552.6|8551.1|8552.6|8551.1|8552.1|8550.6|14
1652229620000|2022-05-11 00:40:20|8552.5|8551|8552.2|8550.7|8552.6|8551.1|8552.2|8550.7|7
1652229630000|2022-05-11 00:40:30|8552.3|8550.8|8552.5|8551|8552.8|8551.3|8552.2|8550.7|13
1652229640000|2022-05-11 00:40:40|8552.6|8551.1|8552.5|8551|8552.6|8551.1|8552.5|8551|14
1652229650000|2022-05-11 00:40:50|8552.6|8551.1|8552.5|8551|8552.7|8551.2|8552.4|8550.9|14
1652229660000|2022-05-11 00:41:00|8552.3|8550.8|8552.7|8551.2|8552.8|8551.3|8552.3|8550.8|19
1652229670000|2022-05-11 00:41:10|8552.8|8551.3|8552.6|8551.1|8552.8|8551.3|8552.6|8551.1|10
1652229680000|2022-05-11 00:41:20|8552.7|8551.2|8552.8|8551.3|8553.1|8551.6|8552.6|8551.1|19
1652229690000|2022-05-11 00:41:30|8552.9|8551.4|8552.8|8551.3|8553|8551.5|8552.7|8551.2|16
1652229700000|2022-05-11 00:41:40|8552.9|8551.4|8552.5|8551|8552.9|8551.4|8552.4|8550.9|9
1652229710000|2022-05-11 00:41:50|8552.4|8550.9|8552.8|8551.3|8553|8551.5|8552.3|8550.8|12
1652229720000|2022-05-11 00:42:00|8552.7|8551.2|8552.6|8551.1|8553.1|8551.6|8552.6|8551.1|17
1652229730000|2022-05-11 00:42:10|8552.7|8551.2|8552.5|8551|8552.7|8551.2|8552.5|8551|11
1652229740000|2022-05-11 00:42:20|8552.6|8551.1|8553|8551.5|8553|8551.5|8552.5|8551|11
1652229750000|2022-05-11 00:42:30|8552.9|8551.4|8552.9|8551.4|8553.1|8551.6|8552.9|8551.4|13
1652229760000|2022-05-11 00:42:40|8553|8551.5|8552.9|8551.4|8553|8551.5|8552.9|8551.4|4
1652229770000|2022-05-11 00:42:50|8553|8551.5|8553|8551.5|8553|8551.5|8552.9|8551.4|11
1652229780000|2022-05-11 00:43:00|8552.9|8551.4|8552.9|8551.4|8553|8551.5|8552.9|8551.4|3
1652229790000|2022-05-11 00:43:10|8553|8551.5|8553|8551.5|8553.1|8551.6|8552.9|8551.4|11
1652229800000|2022-05-11 00:43:20|8552.9|8551.4|8552.8|8551.3|8553|8551.5|8552.8|8551.3|4
1652229810000|2022-05-11 00:43:30|8552.7|8551.2|8552.4|8550.9|8552.7|8551.2|8552.2|8550.7|11
1652229820000|2022-05-11 00:43:40|8552.3|8550.8|8552.5|8551|8552.6|8551.1|8552.3|8550.8|21
1652229830000|2022-05-11 00:43:50|8552.4|8550.9|8552.5|8551|8552.6|8551.1|8552.4|8550.9|6
1652229840000|2022-05-11 00:44:00|8552.6|8551.1|8552.5|8551|8552.6|8551.1|8552.5|8551|20
1652229850000|2022-05-11 00:44:10|8552.6|8551.1|8552.7|8551.2|8552.8|8551.3|8552.6|8551.1|11
1652229860000|2022-05-11 00:44:20|8552.6|8551.1|8552.5|8551|8553|8551.5|8552.5|8551|28
1652229870000|2022-05-11 00:44:30|8552.6|8551.1|8552.5|8551|8552.6|8551.1|8552.5|8551|4
1652229880000|2022-05-11 00:44:40|8552.6|8551.1|8552.6|8551.1|8552.6|8551.1|8552.5|8551|3
1652229890000|2022-05-11 00:44:50|8552.7|8551.2|8552.7|8551.2|8552.7|8551.2|8552.6|8551.1|5
1652229900000|2022-05-11 00:45:00|8552.6|8551.1|8552.5|8551|8552.7|8551.2|8552.5|8551|16
1652229910000|2022-05-11 00:45:10|8552.6|8551.1|8552.7|8551.2|8552.8|8551.3|8552.5|8551|16
1652229920000|2022-05-11 00:45:20|8552.6|8551.1|8552.5|8551|8552.6|8551.1|8552.4|8550.9|10
1652229930000|2022-05-11 00:45:30|8552.4|8550.9|8552.5|8551|8552.6|8551.1|8552.3|8550.8|21
1652229940000|2022-05-11 00:45:40|8552.4|8550.9|8552.9|8551.4|8553|8551.5|8552.4|8550.9|16
1652229950000|2022-05-11 00:45:50|8553|8551.5|8553|8551.5|8553|8551.5|8552.8|8551.3|12
1652229960000|2022-05-11 00:46:00|8552.9|8551.4|8552.8|8551.3|8553|8551.5|8552.8|8551.3|10
1652229970000|2022-05-11 00:46:10|8552.9|8551.4|8552.9|8551.4|8553|8551.5|8552.8|8551.3|15
1652229990000|2022-05-11 00:46:30|8552.8|8551.3|8552.6|8551.1|8552.8|8551.3|8552.5|8551|6
1652230000000|2022-05-11 00:46:40|8552.5|8551|8552.2|8550.7|8552.7|8551.2|8552.1|8550.6|12
1652230010000|2022-05-11 00:46:50|8552.1|8550.6|8552.5|8551|8552.5|8551|8552|8550.5|16
1652230020000|2022-05-11 00:47:00|8552.3|8550.8|8552.4|8550.9|8552.5|8551|8552.3|8550.8|6
1652230030000|2022-05-11 00:47:10|8552.3|8550.8|8552.4|8550.9|8552.4|8550.9|8552.3|8550.8|6
1652230040000|2022-05-11 00:47:20|8552.3|8550.8|8552.2|8550.7|8552.4|8550.9|8552.2|8550.7|8
1652230050000|2022-05-11 00:47:30|8552.3|8550.8|8552.2|8550.7|8552.4|8550.9|8552.1|8550.6|21
1652230060000|2022-05-11 00:47:40|8552.3|8550.8|8552.3|8550.8|8552.4|8550.9|8552.1|8550.6|8
1652230070000|2022-05-11 00:47:50|8552.4|8550.9|8552.4|8550.9|8552.5|8551|8552.3|8550.8|13
1652230080000|2022-05-11 00:48:00|8552.3|8550.8|8552.3|8550.8|8552.6|8551.1|8552.2|8550.7|22
1652230090000|2022-05-11 00:48:10|8552.2|8550.7|8552.2|8550.7|8552.4|8550.9|8552.2|8550.7|12
1652230100000|2022-05-11 00:48:20|8552.3|8550.8|8552.3|8550.8|8552.5|8551|8552.2|8550.7|17
1652230110000|2022-05-11 00:48:30|8552.4|8550.9|8552.2|8550.7|8552.5|8551|8552.2|8550.7|15
1652230120000|2022-05-11 00:48:40|8552.3|8550.8|8552.4|8550.9|8552.5|8551|8552.3|8550.8|7
1652230130000|2022-05-11 00:48:50|8552.5|8551|8552.5|8551|8552.5|8551|8552.3|8550.8|9
1652230140000|2022-05-11 00:49:00|8552.4|8550.9|8552.5|8551|8552.5|8551|8552.4|8550.9|6
1652230150000|2022-05-11 00:49:10|8552.4|8550.9|8552.2|8550.7|8552.4|8550.9|8552.1|8550.6|12
1652230160000|2022-05-11 00:49:20|8552.1|8550.6|8552.3|8550.8|8552.3|8550.8|8552|8550.5|12
1652230170000|2022-05-11 00:49:30|8552.4|8550.9|8552.2|8550.7|8552.4|8550.9|8552.1|8550.6|7
1652230180000|2022-05-11 00:49:40|8552.3|8550.8|8552.2|8550.7|8552.3|8550.8|8552.1|8550.6|4
1652230190000|2022-05-11 00:49:50|8552.3|8550.8|8552.2|8550.7|8552.3|8550.8|8552.2|8550.7|2
1652230200000|2022-05-11 00:50:00|8552.3|8550.8|8552.2|8550.7|8552.3|8550.8|8552.1|8550.6|14
1652230210000|2022-05-11 00:50:10|8552.1|8550.6|8552.4|8550.9|8552.5|8551|8552.1|8550.6|15
1652230220000|2022-05-11 00:50:20|8552.5|8551|8552.5|8551|8552.5|8551|8552.2|8550.7|18
1652230230000|2022-05-11 00:50:30|8552.4|8550.9|8552.3|8550.8|8552.4|8550.9|8552.3|8550.8|4
1652230240000|2022-05-11 00:50:40|8552.4|8550.9|8552.6|8551.1|8552.7|8551.2|8552.3|8550.8|13
1652230250000|2022-05-11 00:50:50|8552.7|8551.2|8552.6|8551.1|8552.7|8551.2|8552.5|8551|5
1652230260000|2022-05-11 00:51:00|8552.7|8551.2|8552.7|8551.2|8552.8|8551.3|8552.5|8551|14
1652230270000|2022-05-11 00:51:10|8552.6|8551.1|8552.6|8551.1|8552.6|8551.1|8552.3|8550.8|11
1652230280000|2022-05-11 00:51:20|8552.7|8551.2|8552.7|8551.2|8552.7|8551.2|8552.4|8550.9|18
1652230290000|2022-05-11 00:51:30|8552.8|8551.3|8552.6|8551.1|8552.8|8551.3|8552.5|8551|9
1652230300000|2022-05-11 00:51:40|8552.5|8551|8552.6|8551.1|8552.7|8551.2|8552.5|8551|8
1652230310000|2022-05-11 00:51:50|8552.7|8551.2|8552.2|8550.7|8552.7|8551.2|8552.1|8550.6|11
1652230320000|2022-05-11 00:52:00|8552.1|8550.6|8552.3|8550.8|8552.4|8550.9|8552.1|8550.6|17
1652230330000|2022-05-11 00:52:10|8552.2|8550.7|8552.4|8550.9|8552.6|8551.1|8552.2|8550.7|18
1652230340000|2022-05-11 00:52:20|8552.5|8551|8552.5|8551|8552.5|8551|8552.4|8550.9|9
1652230350000|2022-05-11 00:52:30|8552.4|8550.9|8552.3|8550.8|8552.4|8550.9|8552.2|8550.7|11
1652230360000|2022-05-11 00:52:40|8552.2|8550.7|8552.3|8550.8|8552.3|8550.8|8552.2|8550.7|8
1652230370000|2022-05-11 00:52:50|8552.1|8550.6|8552.3|8550.8|8552.3|8550.8|8552.1|8550.6|7
1652230380000|2022-05-11 00:53:00|8552.2|8550.7|8552|8550.5|8552.2|8550.7|8552|8550.5|15
1652230390000|2022-05-11 00:53:10|8551.8|8550.3|8551.8|8550.3|8552|8550.5|8551.6|8550.1|17
1652230400000|2022-05-11 00:53:20|8551.9|8550.4|8551.7|8550.2|8551.9|8550.4|8551.7|8550.2|7
1652230410000|2022-05-11 00:53:30|8551.8|8550.3|8551.8|8550.3|8551.9|8550.4|8551.7|8550.2|24
1652230420000|2022-05-11 00:53:40|8551.7|8550.2|8550.5|8549|8551.7|8550.2|8550.5|8549|19
1652230430000|2022-05-11 00:53:50|8550.6|8549.1|8550.3|8548.8|8550.8|8549.3|8550.2|8548.7|12
1652230440000|2022-05-11 00:54:00|8550.2|8548.7|8550|8548.5|8550.3|8548.8|8549.7|8548.2|22
1652230450000|2022-05-11 00:54:10|8550.1|8548.6|8550.5|8549|8550.5|8549.2|8549.8|8548.5|16
1652230460000|2022-05-11 00:54:20|8550.7|8549.2|8550.4|8548.9|8550.8|8549.3|8550.2|8548.9|21
1652230470000|2022-05-11 00:54:30|8550.5|8549|8549.4|8547.9|8550.5|8549|8549.2|8547.7|20
1652230480000|2022-05-11 00:54:40|8549|8547.5|8549.2|8547.7|8549.6|8548.1|8548|8546.8|41
1652230490000|2022-05-11 00:54:50|8548.3|8546|8548.1|8546.6|8548.8|8547.3|8547.3|8544.8|38
1652230500000|2022-05-11 00:55:00|8548|8546.5|8548.2|8546.7|8548.2|8546.7|8547.3|8545.8|36
1652230510000|2022-05-11 00:55:10|8548.3|8546.8|8548.7|8547.2|8548.9|8547.4|8548.2|8546.7|17
1652230520000|2022-05-11 00:55:20|8548.8|8547.3|8548.7|8547.2|8548.8|8547.3|8548.5|8547|22
1652230530000|2022-05-11 00:55:30|8548.8|8547.3|8548.7|8547.2|8548.9|8547.4|8548.6|8547.1|15
1652230540000|2022-05-11 00:55:40|8548.6|8547.1|8548.8|8547.3|8549|8547.5|8548.6|8547.1|14
1652230550000|2022-05-11 00:55:50|8548.9|8547.4|8548.6|8547.1|8548.9|8547.4|8548.4|8546.9|21
1652230560000|2022-05-11 00:56:00|8548.7|8547.2|8548.7|8547.2|8548.8|8547.3|8548.6|8547.1|9
1652230570000|2022-05-11 00:56:10|8548.8|8547.3|8548.8|8547.3|8549.3|8547.8|8548.7|8547.2|13
1652230580000|2022-05-11 00:56:20|8548.7|8547.2|8548.9|8547.4|8548.9|8547.4|8548.7|8547.2|11
1652230590000|2022-05-11 00:56:30|8548.8|8547.3|8548|8546.5|8548.8|8547.3|8547.9|8546.4|20
1652230600000|2022-05-11 00:56:40|8548.1|8546.6|8548.3|8546.8|8548.5|8547|8548|8546.5|17
1652230610000|2022-05-11 00:56:50|8548.4|8546.9|8548.6|8547.1|8548.6|8547.1|8548.1|8546.6|9
1652230620000|2022-05-11 00:57:00|8548.5|8547|8548.5|8547|8548.6|8547.1|8548.3|8546.8|11
1652230630000|2022-05-11 00:57:10|8548.4|8546.9|8548.5|8547|8548.6|8547.1|8548.3|8546.8|15
1652230640000|2022-05-11 00:57:20|8548.6|8547.1|8548.7|8547.2|8548.7|8547.2|8548.6|8547.1|14
1652230650000|2022-05-11 00:57:30|8548.6|8547.1|8548.9|8547.4|8549|8547.5|8548.6|8547.1|8
1652230660000|2022-05-11 00:57:40|8549|8547.5|8549|8547.5|8549|8547.5|8548.9|8547.4|5
1652230680000|2022-05-11 00:58:00|8549.1|8547.6|8549.1|8547.6|8549.1|8547.6|8549|8547.5|3
1652230690000|2022-05-11 00:58:10|8548.9|8547.4|8549.3|8547.8|8549.3|8547.8|8548.9|8547.4|14
1652230700000|2022-05-11 00:58:20|8549.4|8547.9|8549.7|8548.2|8549.8|8548.3|8549.2|8547.7|15
1652230710000|2022-05-11 00:58:30|8549.6|8548.1|8550.4|8548.9|8550.4|8548.9|8549.6|8548.1|15
1652230720000|2022-05-11 00:58:40|8550.5|8549|8550.2|8548.7|8550.5|8549|8550.2|8548.7|9
1652230730000|2022-05-11 00:58:50|8550.4|8548.9|8550.4|8548.9|8550.5|8549|8550.2|8548.7|12
1652230740000|2022-05-11 00:59:00|8550.3|8548.8|8550.4|8548.9|8550.4|8548.9|8550.3|8548.8|4
1652230750000|2022-05-11 00:59:10|8550.5|8549|8550.7|8549.2|8550.7|8549.2|8550.4|8548.9|9
1652230760000|2022-05-11 00:59:20|8550.8|8549.3|8550.9|8549.4|8551.1|8549.6|8550.7|8549.2|12
1652230770000|2022-05-11 00:59:30|8550.8|8549.3|8550.9|8549.4|8551|8549.5|8550.8|8549.3|4
1652230780000|2022-05-11 00:59:40|8551|8549.5|8551.2|8549.7|8551.3|8549.8|8551|8549.5|13
1652230790000|2022-05-11 00:59:50|8551.1|8549.6|8550.8|8549.3|8551.2|8549.7|8550.8|8549.3|11
1652230800000|2022-05-11 01:00:00|8550.9|8549.4|8550.6|8549.1|8550.9|8549.4|8550.4|8548.9|24
1652230810000|2022-05-11 01:00:10|8550.7|8549.2|8550.8|8549.3|8550.9|8549.4|8550.5|8549|16
1652230820000|2022-05-11 01:00:20|8550.9|8549.4|8550.9|8549.4|8551.1|8549.6|8550.7|8549.2|19
1652230830000|2022-05-11 01:00:30|8551|8549.5|8550.9|8549.4|8551|8549.5|8550.9|8549.4|10
1652230840000|2022-05-11 01:00:40|8551|8549.5|8551|8549.5|8551.1|8549.6|8550.9|8549.4|7
1652230850000|2022-05-11 01:00:50|8550.9|8549.4|8550.9|8549.4|8551|8549.5|8550.9|8549.4|11
1652230860000|2022-05-11 01:01:00|8551|8549.5|8551|8549.5|8551.2|8549.7|8550.6|8549.1|22
1652230870000|2022-05-11 01:01:10|8551.1|8549.6|8549.9|8548.4|8551.1|8549.6|8549.8|8548.3|18
1652230880000|2022-05-11 01:01:20|8550|8548.5|8550.1|8548.6|8550.4|8548.9|8549.9|8548.4|20
1652230890000|2022-05-11 01:01:30|8550.2|8548.7|8550.8|8549.3|8550.8|8549.3|8550.1|8548.6|17
1652230900000|2022-05-11 01:01:40|8550.9|8549.4|8550.8|8549.3|8551|8549.5|8550.8|8549.3|4
1652230910000|2022-05-11 01:01:50|8550.9|8549.4|8550.5|8549|8550.9|8549.4|8550.5|8549|10
1652230920000|2022-05-11 01:02:00|8550.6|8549.1|8550.6|8549.1|8550.7|8549.2|8550.5|8549|11
1652230930000|2022-05-11 01:02:10|8550.7|8549.2|8550.4|8548.9|8550.7|8549.2|8550.4|8548.9|5
1652230940000|2022-05-11 01:02:20|8550.5|8549|8550.6|8549.1|8550.6|8549.1|8550.5|8549|2
1652230950000|2022-05-11 01:02:30|8550.5|8549|8550.6|8549.1|8550.6|8549.1|8550.5|8549|2
1652230960000|2022-05-11 01:02:40|8550.5|8549|8550.5|8549|8550.6|8549.1|8550.5|8549|9
1652230970000|2022-05-11 01:02:50|8550.6|8549.1|8550.5|8549|8550.6|8549.1|8550.5|8549|8
1652230980000|2022-05-11 01:03:00|8550.6|8549.1|8550.7|8549.2|8550.8|8549.3|8550.5|8549|8
1652230990000|2022-05-11 01:03:10|8550.6|8549.1|8550.7|8549.2|8550.7|8549.2|8550.6|8549.1|4
1652231000000|2022-05-11 01:03:20|8550.6|8549.1|8550.7|8549.2|8550.8|8549.3|8550.6|8549.1|18
1652231010000|2022-05-11 01:03:30|8550.6|8549.1|8550.6|8549.1|8550.7|8549.2|8550.6|8549.1|11
1652231020000|2022-05-11 01:03:40|8550.7|8549.2|8550.7|8549.2|8550.7|8549.2|8550.5|8549|4
1652231030000|2022-05-11 01:03:50|8550.8|8549.3|8550.8|8549.3|8550.8|8549.3|8550.7|8549.2|17
1652231040000|2022-05-11 01:04:00|8550.9|8549.4|8551|8549.5|8551|8549.5|8550.8|8549.3|7
1652231050000|2022-05-11 01:04:10|8551.1|8549.6|8551.2|8549.7|8551.4|8549.9|8551|8549.5|7
1652231060000|2022-05-11 01:04:20|8551.3|8549.8|8551.2|8549.7|8551.3|8549.8|8551.2|8549.7|2
1652231070000|2022-05-11 01:04:30|8551.1|8549.6|8551.3|8549.8|8551.6|8550.3|8551.1|8549.6|12
1652231080000|2022-05-11 01:04:40|8551.4|8549.9|8551.1|8549.6|8551.5|8550|8551|8549.5|9
1652231090000|2022-05-11 01:04:50|8551.2|8549.7|8551.1|8549.6|8551.2|8549.7|8551.1|8549.6|12
1652231100000|2022-05-11 01:05:00|8551.2|8549.7|8551.2|8549.7|8551.3|8549.8|8551|8549.5|12
1652231110000|2022-05-11 01:05:10|8551.1|8549.6|8551.2|8549.7|8551.2|8549.7|8551|8549.5|8
1652231120000|2022-05-11 01:05:20|8551.1|8549.6|8551.2|8549.7|8551.3|8549.8|8551.1|8549.6|6
1652231130000|2022-05-11 01:05:30|8551.3|8549.8|8551.2|8549.7|8551.3|8549.8|8551.1|8549.6|10
1652231140000|2022-05-11 01:05:40|8551.3|8549.8|8551.1|8549.6|8551.3|8549.8|8551|8549.5|6
1652231150000|2022-05-11 01:05:50|8551|8549.5|8551.1|8549.6|8551.1|8549.6|8551|8549.5|4
1652231160000|2022-05-11 01:06:00|8551|8549.5|8551.1|8549.6|8551.3|8549.8|8551|8549.5|10
1652231170000|2022-05-11 01:06:10|8551.2|8549.7|8551.1|8549.6|8551.2|8549.7|8551|8549.5|6
1652231180000|2022-05-11 01:06:20|8551|8549.5|8551.1|8549.6|8551.1|8549.6|8551|8549.5|2
1652231190000|2022-05-11 01:06:30|8551|8549.5|8550.5|8549|8551.1|8549.6|8550.4|8548.9|8
1652231200000|2022-05-11 01:06:40|8550.4|8548.9|8550.5|8549|8550.5|8549|8550.4|8548.9|6
1652231210000|2022-05-11 01:06:50|8550.7|8549.2|8550.3|8548.8|8550.7|8549.2|8550.3|8548.8|17
1652231220000|2022-05-11 01:07:00|8550.4|8548.9|8550.7|8549.2|8550.8|8549.3|8550.3|8548.8|12
1652231230000|2022-05-11 01:07:10|8550.6|8549.1|8550.7|8549.2|8550.7|8549.2|8550.6|8549.1|8
1652231240000|2022-05-11 01:07:20|8550.8|8549.3|8550.1|8548.6|8550.8|8549.3|8550|8548.5|11
1652231250000|2022-05-11 01:07:30|8549.9|8548.4|8550|8548.5|8550.1|8548.6|8549.7|8548.2|10
1652231260000|2022-05-11 01:07:40|8549.9|8548.4|8549.8|8548.3|8550|8548.5|8549.5|8548|20
1652231270000|2022-05-11 01:07:50|8549.7|8548.2|8549.7|8548.2|8549.8|8548.3|8549.6|8548.1|9
1652231280000|2022-05-11 01:08:00|8549.6|8548.1|8549.5|8548|8549.7|8548.2|8549.4|8547.9|9
1652231290000|2022-05-11 01:08:10|8549.6|8548.1|8549.5|8548|8549.6|8548.1|8549.4|8547.9|6
1652231300000|2022-05-11 01:08:20|8549.6|8548.1|8549.6|8548.1|8549.6|8548.1|8549.5|8548|5
1652231310000|2022-05-11 01:08:30|8549.5|8548|8548.6|8547.1|8549.5|8548|8548.6|8547.1|17
1652231320000|2022-05-11 01:08:40|8548.7|8547.2|8548.8|8547.3|8548.8|8547.3|8548.6|8547.1|5
1652231330000|2022-05-11 01:08:50|8548.7|8547.2|8548.7|8547.2|8548.9|8547.4|8548.7|8547.2|15
1652231340000|2022-05-11 01:09:00|8548.6|8547.1|8548.9|8547.4|8549|8547.5|8548.5|8547|13
1652231350000|2022-05-11 01:09:10|8549|8547.5|8549|8547.5|8549.1|8547.6|8548.9|8547.4|7
1652231360000|2022-05-11 01:09:20|8549.1|8547.6|8549|8547.5|8549.2|8547.7|8548.9|8547.4|27
1652231370000|2022-05-11 01:09:30|8548.9|8547.4|8548.7|8547.2|8549|8547.5|8548.5|8547|14
1652231380000|2022-05-11 01:09:40|8548.6|8547.1|8548.2|8546.7|8548.7|8547.2|8548.1|8546.6|26
1652231390000|2022-05-11 01:09:50|8548.1|8546.6|8548.6|8547.1|8548.6|8547.1|8548.1|8546.6|23
1652231400000|2022-05-11 01:10:00|8548.5|8547|8548.1|8546.6|8548.6|8547.1|8548.1|8546.6|12
1652231410000|2022-05-11 01:10:10|8548|8546.5|8547.7|8546.2|8548.3|8546.8|8547.7|8546.2|14
1652231420000|2022-05-11 01:10:20|8547.6|8546.1|8547.7|8546.2|8547.7|8546.2|8547.6|8546.1|4
1652231430000|2022-05-11 01:10:30|8547.6|8546.1|8548.1|8546.6|8548.1|8546.6|8547.5|8546|25
1652231440000|2022-05-11 01:10:40|8548|8546.5|8547.3|8545.8|8548|8546.5|8547.1|8545.6|11
1652231450000|2022-05-11 01:10:50|8547.4|8545.9|8547.4|8545.9|8547.5|8546|8547.3|8545.8|11
1652231460000|2022-05-11 01:11:00|8547.5|8546|8547.4|8545.9|8547.7|8546.2|8547.3|8545.8|12
1652231470000|2022-05-11 01:11:10|8547.5|8546|8547.5|8546|8547.6|8546.1|8547.4|8545.9|9
1652231480000|2022-05-11 01:11:20|8547.8|8546.3|8547.7|8546.2|8547.9|8546.4|8547.7|8546.2|15
1652231490000|2022-05-11 01:11:30|8547.6|8546.1|8547.8|8546.3|8547.8|8546.3|8547.6|8546.1|11
1652231500000|2022-05-11 01:11:40|8547.7|8546.2|8547.8|8546.3|8547.9|8546.4|8547.6|8546.1|14
1652231510000|2022-05-11 01:11:50|8547.9|8546.4|8547.9|8546.4|8548|8546.5|8547.8|8546.3|4
1652231520000|2022-05-11 01:12:00|8547.8|8546.3|8547.9|8546.4|8548|8546.5|8547.6|8546.1|11
1652231530000|2022-05-11 01:12:10|8548|8546.5|8548|8546.5|8548.1|8546.6|8548|8546.5|3
1652231540000|2022-05-11 01:12:20|8547.9|8546.4|8548.1|8546.6|8548.1|8546.6|8547.9|8546.4|8
1652231550000|2022-05-11 01:12:30|8548|8546.5|8548.1|8546.6|8548.3|8546.8|8548|8546.5|7
1652231560000|2022-05-11 01:12:40|8548|8546.5|8547.9|8546.4|8548.2|8546.7|8547.8|8546.3|10
1652231570000|2022-05-11 01:12:50|8547.8|8546.3|8548|8546.5|8548.1|8546.6|8547.8|8546.3|15
1652231580000|2022-05-11 01:13:00|8548.1|8546.6|8548.2|8546.7|8548.2|8546.7|8547.7|8546.2|20
1652231590000|2022-05-11 01:13:10|8548.1|8546.6|8548.1|8546.6|8548.2|8546.7|8548|8546.5|12
1652231600000|2022-05-11 01:13:20|8548.2|8546.7|8548.2|8546.7|8548.2|8546.7|8548.2|8546.7|1
1652231610000|2022-05-11 01:13:30|8548.1|8546.6|8547.9|8546.4|8548.1|8546.6|8547.7|8546.2|10
1652231620000|2022-05-11 01:13:40|8547.8|8546.3|8547.9|8546.4|8547.9|8546.4|8547.8|8546.3|4
1652231630000|2022-05-11 01:13:50|8547.8|8546.3|8547.8|8546.3|8547.9|8546.4|8547.8|8546.3|9
1652231640000|2022-05-11 01:14:00|8547.9|8546.4|8547.9|8546.4|8547.9|8546.4|8547.8|8546.3|5
1652231650000|2022-05-11 01:14:10|8548|8546.5|8548.1|8546.6|8548.1|8546.6|8548|8546.5|2
1652231660000|2022-05-11 01:14:20|8548|8546.5|8548.1|8546.6|8548.1|8546.6|8548|8546.5|4
1652231670000|2022-05-11 01:14:30|8548|8546.5|8548.1|8546.6|8548.1|8546.6|8548|8546.5|2
1652231690000|2022-05-11 01:14:50|8548|8546.5|8548.1|8546.6|8548.1|8546.6|8548|8546.5|2
1652231700000|2022-05-11 01:15:00|8548.3|8546.8|8547.9|8546.4|8548.3|8546.8|8547.9|8546.4|13
1652231710000|2022-05-11 01:15:10|8548|8546.5|8547.8|8546.3|8548|8546.5|8547.7|8546.2|11
1652231720000|2022-05-11 01:15:20|8548|8546.5|8547.7|8546.2|8548|8546.5|8547.7|8546.2|8
1652231730000|2022-05-11 01:15:30|8547.8|8546.3|8547.8|8546.3|8548.1|8546.6|8547.7|8546.2|15
1652231740000|2022-05-11 01:15:40|8547.7|8546.2|8547.6|8546.1|8547.9|8546.4|8547.6|8546.1|19
1652231750000|2022-05-11 01:15:50|8547.7|8546.2|8547.9|8546.4|8548|8546.5|8547.7|8546.2|13
1652231760000|2022-05-11 01:16:00|8548|8546.5|8548.3|8546.8|8548.4|8546.9|8547.8|8546.3|15
1652231770000|2022-05-11 01:16:10|8548.2|8546.7|8548.2|8546.7|8548.3|8546.8|8548.1|8546.6|12
1652231780000|2022-05-11 01:16:20|8548.3|8546.8|8548.2|8546.7|8548.4|8546.9|8548.2|8546.7|12
1652231790000|2022-05-11 01:16:30|8548.3|8546.8|8548.2|8546.7|8548.3|8547|8547.9|8546.6|9
1652231800000|2022-05-11 01:16:40|8548.3|8546.8|8548.2|8546.7|8548.3|8546.8|8548.2|8546.7|4
1652231810000|2022-05-11 01:16:50|8548.3|8546.8|8548|8546.5|8548.3|8546.8|8548|8546.5|8
1652231820000|2022-05-11 01:17:00|8547.9|8546.4|8548|8546.5|8548.1|8546.6|8547.9|8546.4|16
1652231830000|2022-05-11 01:17:10|8548.1|8546.6|8547.9|8546.4|8548.1|8546.8|8547.7|8546.4|6
1652231840000|2022-05-11 01:17:20|8548|8546.5|8548.4|8546.9|8548.4|8546.9|8548|8546.5|9
1652231850000|2022-05-11 01:17:30|8548.3|8546.8|8548.3|8546.8|8548.5|8547|8548.3|8546.8|15
1652231860000|2022-05-11 01:17:40|8548.4|8546.9|8548.6|8547.1|8548.7|8547.2|8548.3|8546.8|10
1652231870000|2022-05-11 01:17:50|8548.7|8547.2|8548.6|8547.1|8548.7|8547.2|8548.4|8546.9|9
1652231880000|2022-05-11 01:18:00|8548.7|8547.2|8548.9|8547.4|8549|8547.5|8548.6|8547.1|10
1652231890000|2022-05-11 01:18:10|8549|8547.5|8548.8|8547.3|8549|8547.5|8548.8|8547.3|5
1652231900000|2022-05-11 01:18:20|8548.9|8547.4|8548.7|8547.2|8548.9|8547.4|8548.7|8547.2|11
1652231910000|2022-05-11 01:18:30|8548.6|8547.1|8549.1|8548.2|8549.5|8548.4|8548.6|8547.1|15
1652231920000|2022-05-11 01:18:40|8549.2|8548.3|8549.8|8548.3|8550|8548.6|8549.2|8547.8|12
1652231930000|2022-05-11 01:18:50|8549.9|8548.4|8549.5|8548.6|8550|8548.8|8549.5|8548.2|24
1652231940000|2022-05-11 01:19:00|8549.4|8548.5|8549.5|8548|8549.7|8548.5|8549.3|8547.8|18
1652231950000|2022-05-11 01:19:10|8549.6|8548.1|8550.2|8548.7|8550.3|8549|8549.6|8548.1|17
1652231960000|2022-05-11 01:19:20|8550.1|8548.6|8549.9|8548.4|8550.2|8549.1|8549.6|8548.3|17
1652231970000|2022-05-11 01:19:30|8549.6|8548.7|8549|8547.5|8550.1|8548.8|8548.8|8547.4|27
1652231980000|2022-05-11 01:19:40|8549.1|8547.6|8548.7|8547.2|8549.1|8547.6|8548.6|8547.1|15
1652231990000|2022-05-11 01:19:50|8548.8|8547.3|8548.7|8547.2|8548.8|8547.3|8548.4|8546.9|14
1652232000000|2022-05-11 01:20:00|8548.6|8547.1|8548.6|8547.1|8548.8|8547.3|8548.6|8547.1|9
1652232010000|2022-05-11 01:20:10|8548.7|8547.2|8549|8547.5|8549.1|8547.6|8548.6|8547.1|24
1652232020000|2022-05-11 01:20:20|8549.2|8547.7|8549.1|8547.6|8549.2|8547.7|8549|8547.5|12
1652232030000|2022-05-11 01:20:30|8549|8547.5|8549.3|8547.8|8549.4|8547.9|8548.5|8547|26
1652232040000|2022-05-11 01:20:40|8549.4|8547.9|8549.2|8547.7|8549.5|8548|8549.2|8547.7|12
1652232050000|2022-05-11 01:20:50|8549.1|8547.6|8549.2|8547.7|8549.3|8547.8|8549.1|8547.6|6
1652232060000|2022-05-11 01:21:00|8548.7|8547.2|8548.8|8547.3|8549|8547.7|8548.6|8547.1|25
1652232070000|2022-05-11 01:21:10|8548.7|8547.2|8548.9|8547.4|8549.1|8547.6|8548.7|8547.2|16
1652232080000|2022-05-11 01:21:20|8549|8547.5|8549|8547.5|8549|8547.5|8548.9|8547.4|5
1652232090000|2022-05-11 01:21:30|8548.9|8547.4|8548.9|8547.4|8549|8547.6|8548.5|8547.1|23
1652232100000|2022-05-11 01:21:40|8548.7|8547.2|8548.9|8547.4|8548.9|8547.4|8548.6|8547.1|9
1652232110000|2022-05-11 01:21:50|8549|8547.5|8548.8|8547.3|8549|8547.5|8548.8|8547.3|9
1652232120000|2022-05-11 01:22:00|8548.7|8547.2|8549|8547.5|8549|8547.8|8548.6|8547.1|25
1652232130000|2022-05-11 01:22:10|8548.9|8547.4|8548.9|8547.4|8549|8547.5|8548.8|8547.3|13
1652232140000|2022-05-11 01:22:20|8549|8547.5|8549.1|8547.6|8549.1|8547.8|8548.7|8547.3|11
1652232150000|2022-05-11 01:22:30|8549|8547.5|8549|8547.5|8549.1|8547.8|8548.6|8547.3|14
1652232160000|2022-05-11 01:22:40|8548.9|8547.4|8549.1|8547.6|8549.2|8547.9|8548.7|8547.4|14
1652232170000|2022-05-11 01:22:50|8548.7|8547.2|8548.4|8546.9|8548.7|8547.2|8548.2|8546.7|16
1652232180000|2022-05-11 01:23:00|8548.5|8547|8548.3|8547.4|8548.7|8547.4|8548.2|8547|15
1652232190000|2022-05-11 01:23:10|8548.4|8547.5|8548.7|8547.2|8548.8|8547.5|8548.4|8547.1|8
1652232200000|2022-05-11 01:23:20|8548.8|8547.3|8548.5|8547|8548.9|8547.4|8548.2|8546.9|16
1652232210000|2022-05-11 01:23:30|8548.6|8547.1|8548.6|8547.1|8548.8|8547.3|8548.5|8547|11
1652232220000|2022-05-11 01:23:40|8548.7|8547.2|8549.2|8547.7|8549.2|8547.7|8548.7|8547.2|19
1652232230000|2022-05-11 01:23:50|8549.1|8547.6|8549.7|8548.2|8549.8|8548.7|8549.1|8547.6|15
1652232240000|2022-05-11 01:24:00|8549.8|8548.3|8549.4|8547.9|8549.8|8548.3|8548.9|8547.8|13
1652232250000|2022-05-11 01:24:10|8549.3|8547.8|8548.7|8547.8|8549.4|8547.9|8548.6|8547.5|9
1652232260000|2022-05-11 01:24:20|8548.8|8547.9|8549.1|8547.6|8549.4|8547.9|8548.7|8547.6|22
1652232270000|2022-05-11 01:24:30|8549|8548.1|8549|8548.1|8549.1|8548.2|8548.9|8548|7
1652232280000|2022-05-11 01:24:40|8549.3|8547.8|8549.3|8547.8|8549.4|8547.9|8549.2|8547.7|5
1652232290000|2022-05-11 01:24:50|8549|8547.5|8548.9|8547.4|8549|8547.5|8548.7|8547.2|9
1652232300000|2022-05-11 01:25:00|8548.8|8547.3|8549.3|8547.8|8549.4|8547.9|8548.6|8547.1|37
1652232310000|2022-05-11 01:25:10|8549.1|8548.2|8549.1|8548.2|8549.5|8548.3|8548.9|8547.7|18
1652232320000|2022-05-11 01:25:20|8549.2|8547.6|8549.1|8547.6|8549.2|8547.7|8549|8547.5|9
1652232330000|2022-05-11 01:25:30|8549.2|8547.7|8549.4|8548.5|8549.7|8548.5|8548.9|8547.7|13
1652232340000|2022-05-11 01:25:40|8549.3|8548.4|8549.4|8547.9|8549.7|8548.4|8549.3|8547.9|13
1652232350000|2022-05-11 01:25:50|8549|8548.1|8550|8548.5|8550.1|8548.7|8549|8548|18
1652232360000|2022-05-11 01:26:00|8549.6|8548.7|8550.2|8548.7|8550.3|8548.8|8549.6|8548.4|16
1652232370000|2022-05-11 01:26:10|8550|8548.5|8549.9|8549|8550|8549|8549.8|8548.4|6
1652232380000|2022-05-11 01:26:20|8550.2|8548.7|8549.4|8548.5|8550.2|8548.7|8549.4|8548.2|19
1652232390000|2022-05-11 01:26:30|8549.5|8548.6|8549.9|8548.4|8550|8548.6|8549.5|8548.3|5
1652232400000|2022-05-11 01:26:40|8550|8548.5|8550.2|8548.7|8550.3|8548.9|8549.3|8548.4|16
1652232410000|2022-05-11 01:26:50|8549.9|8549|8550.2|8548.7|8550.2|8549.1|8549.9|8548.7|6
1652232420000|2022-05-11 01:27:00|8550.3|8548.8|8550.3|8548.8|8550.3|8549.2|8550.1|8548.6|12
1652232430000|2022-05-11 01:27:10|8550.2|8548.7|8549.9|8549|8550.3|8549.1|8549.8|8548.6|10
1652232440000|2022-05-11 01:27:20|8549.8|8548.9|8549.8|8548.9|8550.2|8549|8549.6|8548.3|17
1652232450000|2022-05-11 01:27:30|8550.1|8548.6|8550|8548.5|8550.2|8548.7|8549.9|8548.4|8
1652232460000|2022-05-11 01:27:40|8550.2|8548.7|8550.3|8548.8|8550.5|8549.5|8550.1|8548.7|25
1652232470000|2022-05-11 01:27:50|8550.2|8548.7|8550.5|8549|8550.5|8549.1|8549.9|8548.7|13
1652232480000|2022-05-11 01:28:00|8550.7|8549.2|8550.6|8549.1|8550.8|8549.4|8550.2|8549|22
1652232490000|2022-05-11 01:28:10|8550.5|8549|8550.8|8549.3|8551|8549.5|8550.2|8549|11
1652232500000|2022-05-11 01:28:20|8550.9|8549.4|8550.6|8549.7|8550.9|8549.7|8550.6|8549.2|8
1652232510000|2022-05-11 01:28:30|8550.7|8549.8|8550.8|8549.3|8550.8|8549.8|8550.4|8549.3|7
1652232520000|2022-05-11 01:28:40|8550.6|8549.1|8550.8|8549.3|8551|8549.7|8550.5|8549.1|15
1652232530000|2022-05-11 01:28:50|8550.7|8549.2|8551.2|8549.7|8551.2|8549.8|8550.6|8549.2|14
1652232540000|2022-05-11 01:29:00|8551|8549.5|8551.5|8550|8551.5|8550.3|8550.6|8549.5|28
1652232550000|2022-05-11 01:29:10|8551.3|8549.8|8551.2|8550.3|8551.5|8550.5|8551.1|8549.6|22
1652232560000|2022-05-11 01:29:20|8551.6|8550.1|8551.6|8550.1|8551.6|8550.5|8551.4|8549.9|14
1652232570000|2022-05-11 01:29:30|8551.8|8550.3|8551.6|8550.1|8551.9|8550.4|8551.5|8550|9
1652232580000|2022-05-11 01:29:40|8551.5|8550|8551.7|8550.2|8551.8|8550.3|8551.5|8550|7
1652232590000|2022-05-11 01:29:50|8551.8|8550.3|8552|8550.5|8552.1|8550.6|8551.8|8550.3|22
1652232600000|2022-05-11 01:30:00|8552.1|8550.6|8551|8549.5|8552.1|8550.6|8551|8549.5|20
1652232610000|2022-05-11 01:30:10|8551.1|8549.6|8551|8549.5|8551.1|8549.6|8550.8|8549.3|10
1652232620000|2022-05-11 01:30:20|8551.1|8549.6|8550.9|8549.4|8551.1|8549.6|8550.9|8549.4|8
1652232630000|2022-05-11 01:30:30|8551|8549.5|8550.1|8548.6|8551|8549.5|8550|8548.5|13
1652232640000|2022-05-11 01:30:40|8549.8|8548.9|8549.6|8548.1|8549.8|8548.9|8549|8547.9|20
1652232650000|2022-05-11 01:30:50|8549.5|8548|8549|8548.1|8549.6|8548.2|8548.9|8547.9|8
1652232660000|2022-05-11 01:31:00|8549.1|8547.6|8549.4|8547.9|8549.5|8548|8549.1|8547.6|15
1652232670000|2022-05-11 01:31:10|8549.5|8548|8549|8547.5|8549.5|8548|8549|8547.5|15
1652232680000|2022-05-11 01:31:20|8548.9|8547.4|8549|8547.5|8549.1|8547.6|8548.9|8547.4|9
1652232690000|2022-05-11 01:31:30|8548.9|8547.4|8548.1|8546.6|8548.9|8547.4|8547.8|8546.5|21
1652232700000|2022-05-11 01:31:40|8548|8546.5|8547.9|8546.4|8548|8546.5|8547.6|8546.1|22
1652232710000|2022-05-11 01:31:50|8548|8546.5|8547.3|8546.4|8548|8546.5|8547.2|8546.1|15
1652232720000|2022-05-11 01:32:00|8547.8|8546.3|8547.9|8546.4|8548|8546.5|8547.8|8546.3|19
1652232730000|2022-05-11 01:32:10|8548|8546.5|8548|8546.5|8548.2|8546.7|8547.9|8546.4|16
1652232740000|2022-05-11 01:32:20|8547.9|8546.4|8547.9|8546.4|8548|8546.5|8547.9|8546.4|5
1652232750000|2022-05-11 01:32:30|8548|8546.5|8547.8|8546.3|8548|8546.5|8547.5|8546|19
1652232760000|2022-05-11 01:32:40|8547.7|8546.2|8547.8|8546.3|8548.1|8546.6|8547.7|8546.2|20
1652232770000|2022-05-11 01:32:50|8547.9|8546.4|8547.5|8546|8547.9|8546.4|8547.4|8545.9|17
1652232780000|2022-05-11 01:33:00|8547.4|8545.9|8547.3|8545.8|8547.6|8546.1|8547.2|8545.7|20
1652232790000|2022-05-11 01:33:10|8547.4|8545.9|8547.9|8546.4|8548|8546.5|8547.4|8545.9|13
1652232800000|2022-05-11 01:33:20|8547.8|8546.3|8547.6|8546.1|8547.9|8546.4|8547.5|8546|13
1652232810000|2022-05-11 01:33:30|8547.5|8546|8547.4|8545.9|8547.7|8546.3|8546.9|8545.7|27
1652232820000|2022-05-11 01:33:40|8547.5|8546|8547.3|8545.8|8547.6|8546.1|8547.2|8545.7|25
1652232830000|2022-05-11 01:33:50|8547.1|8545.6|8547.1|8545.6|8547.3|8545.8|8546.9|8545.4|14
1652232840000|2022-05-11 01:34:00|8547|8545.5|8546.9|8545.4|8547.1|8545.6|8546.8|8545.3|15
1652232850000|2022-05-11 01:34:10|8547|8545.5|8547|8545.5|8547.1|8545.6|8546.8|8545.3|21
1652232860000|2022-05-11 01:34:20|8546.9|8545.4|8547.4|8545.9|8547.5|8546|8546.9|8545.4|15
1652232870000|2022-05-11 01:34:30|8547.5|8546|8547.4|8545.9|8547.5|8546|8547.1|8545.6|11
1652232880000|2022-05-11 01:34:40|8547.3|8545.8|8547|8545.5|8547.3|8545.8|8546.9|8545.4|18
1652232890000|2022-05-11 01:34:50|8546.9|8545.4|8547|8545.5|8547.1|8545.6|8546.9|8545.4|5
1652232910000|2022-05-11 01:35:10|8546.9|8545.4|8547.1|8545.6|8547.2|8545.7|8546.9|8545.4|14
1652232920000|2022-05-11 01:35:20|8547|8545.5|8547.1|8545.6|8547.1|8545.6|8546.9|8545.4|10
1652232930000|2022-05-11 01:35:30|8547|8545.5|8546.9|8545.4|8547|8545.5|8546.7|8545.2|14
1652232940000|2022-05-11 01:35:40|8546.8|8545.3|8546.8|8545.3|8547.1|8545.6|8546.8|8545.3|11
1652232950000|2022-05-11 01:35:50|8546.9|8545.4|8546.9|8545.4|8546.9|8545.4|8546.9|8545.4|1
1652232960000|2022-05-11 01:36:00|8547|8545.5|8547|8545.5|8547.4|8545.9|8546.6|8545.4|17
1652232970000|2022-05-11 01:36:10|8547.2|8545.7|8547|8545.5|8547.2|8545.7|8546.8|8545.3|15
1652232980000|2022-05-11 01:36:20|8547.1|8545.6|8547.2|8545.7|8547.3|8545.8|8547.1|8545.6|14
1652232990000|2022-05-11 01:36:30|8547.3|8545.8|8547|8545.5|8547.3|8545.8|8546.5|8545.4|16
1652233000000|2022-05-11 01:36:40|8546.9|8545.4|8546.9|8545.4|8547.2|8545.7|8546.5|8545.2|17
1652233010000|2022-05-11 01:36:50|8546.5|8545.6|8546.8|8545.3|8547|8545.6|8546.5|8545.2|17
1652233020000|2022-05-11 01:37:00|8546.7|8545.2|8546.4|8544.9|8547|8545.5|8546.4|8544.9|12
1652233030000|2022-05-11 01:37:10|8546.6|8545.1|8546.5|8545|8546.7|8545.2|8546.4|8544.9|16
1652233040000|2022-05-11 01:37:20|8546.6|8545.1|8546.1|8544.6|8546.6|8545.1|8545.9|8544.4|23
1652233050000|2022-05-11 01:37:30|8546.2|8544.7|8546.2|8544.7|8546.3|8544.8|8546|8544.5|22
1652233060000|2022-05-11 01:37:40|8546.1|8544.6|8546.1|8544.6|8546.2|8544.7|8545.9|8544.4|16
1652233070000|2022-05-11 01:37:50|8546.2|8544.7|8545.9|8544.4|8546.2|8544.7|8545.8|8544.3|19
1652233080000|2022-05-11 01:38:00|8545.8|8544.3|8545.8|8544.3|8545.9|8544.5|8545.2|8544.2|22
1652233090000|2022-05-11 01:38:10|8546|8544.5|8545.9|8544.4|8546|8544.5|8545.9|8544.4|4
1652233100000|2022-05-11 01:38:20|8546|8544.5|8546.1|8544.6|8546.1|8544.6|8545.8|8544.3|7
1652233110000|2022-05-11 01:38:30|8546|8544.5|8545.6|8544.1|8546.2|8544.7|8545.2|8544.1|18
1652233120000|2022-05-11 01:38:40|8545.5|8544|8545.6|8544.1|8545.6|8544.1|8545.2|8543.7|17
1652233130000|2022-05-11 01:38:50|8545.7|8544.2|8545.6|8544.1|8545.7|8544.2|8545.5|8544|10
1652233140000|2022-05-11 01:39:00|8545.7|8544.2|8545.5|8544|8545.7|8544.2|8545.4|8543.9|9
1652233150000|2022-05-11 01:39:10|8545.3|8543.8|8545.4|8543.9|8545.4|8543.9|8545.1|8543.6|14
1652233160000|2022-05-11 01:39:20|8545.3|8543.8|8545.3|8543.8|8545.4|8543.9|8545.3|8543.8|9
1652233170000|2022-05-11 01:39:30|8545.4|8543.9|8545.5|8544|8545.5|8544|8545.3|8543.8|9
1652233180000|2022-05-11 01:39:40|8545.4|8543.9|8545.3|8543.8|8545.5|8544|8545.3|8543.8|21
1652233190000|2022-05-11 01:39:50|8545.4|8543.9|8545.2|8543.7|8545.5|8544|8545.2|8543.7|11
1652233200000|2022-05-11 01:40:00|8545.3|8543.8|8545.3|8543.8|8545.4|8543.9|8545.2|8543.7|9
1652233210000|2022-05-11 01:40:10|8545.4|8543.9|8545.1|8543.6|8545.4|8543.9|8544.7|8543.3|19
1652233220000|2022-05-11 01:40:20|8545|8543.5|8545.6|8544.1|8545.7|8544.2|8545|8543.5|27
1652233230000|2022-05-11 01:40:30|8545.5|8544|8545.2|8543.7|8545.6|8544.1|8545.1|8543.6|19
1652233240000|2022-05-11 01:40:40|8545.1|8543.6|8545.1|8543.6|8545.3|8543.8|8545|8543.5|11
1652233250000|2022-05-11 01:40:50|8545.2|8543.7|8545.1|8543.6|8545.3|8543.8|8545.1|8543.6|16
1652233260000|2022-05-11 01:41:00|8545.2|8543.7|8544.8|8543.3|8545.2|8543.7|8544.7|8543.2|9
1652233270000|2022-05-11 01:41:10|8544.7|8543.2|8544.7|8543.2|8544.9|8543.4|8544.7|8543.2|12
1652233280000|2022-05-11 01:41:20|8544.8|8543.3|8544.9|8543.4|8544.9|8543.4|8544.7|8543.2|6
1652233290000|2022-05-11 01:41:30|8545|8543.5|8544.9|8543.4|8545.1|8543.6|8544.9|8543.4|15
1652233300000|2022-05-11 01:41:40|8545|8543.5|8544.9|8543.4|8545|8543.5|8544.9|8543.4|2
1652233310000|2022-05-11 01:41:50|8544.8|8543.3|8545|8543.5|8545|8543.5|8544.8|8543.3|9
1652233320000|2022-05-11 01:42:00|8544.9|8543.4|8545.3|8543.8|8545.5|8544|8544.9|8543.4|22
1652233330000|2022-05-11 01:42:10|8545.4|8543.9|8545.4|8543.9|8545.4|8543.9|8545.2|8543.7|9
1652233340000|2022-05-11 01:42:20|8545.3|8543.8|8545.3|8543.8|8545.4|8543.9|8545.3|8543.8|3
1652233350000|2022-05-11 01:42:30|8545.4|8543.9|8545.4|8543.9|8545.4|8543.9|8545.3|8543.8|7
1652233360000|2022-05-11 01:42:40|8545.3|8543.8|8545|8543.5|8545.5|8544|8544.7|8543.2|24
1652233370000|2022-05-11 01:42:50|8544.9|8543.4|8545.2|8543.7|8545.3|8543.8|8544.9|8543.4|23
1652233380000|2022-05-11 01:43:00|8545.3|8543.8|8545.5|8544|8545.6|8544.4|8545.1|8543.8|26
1652233390000|2022-05-11 01:43:10|8545.6|8544.1|8545.5|8544|8545.7|8544.2|8545.5|8544|8
1652233400000|2022-05-11 01:43:20|8545.6|8544.1|8545.6|8544.1|8545.8|8544.3|8545.5|8544|12
1652233410000|2022-05-11 01:43:30|8545.5|8544|8545.7|8544.2|8545.9|8544.4|8545.5|8544|9
1652233420000|2022-05-11 01:43:40|8545.8|8544.3|8545.7|8544.2|8545.8|8544.3|8545.7|8544.2|8
1652233430000|2022-05-11 01:43:50|8545.8|8544.3|8545.7|8544.2|8545.8|8544.3|8545.7|8544.2|6
1652233440000|2022-05-11 01:44:00|8545.6|8544.1|8545.6|8544.1|8545.7|8544.2|8545.6|8544.1|17
1652233450000|2022-05-11 01:44:10|8545.7|8544.2|8545.7|8544.2|8545.8|8544.5|8545.3|8544.1|9
1652233460000|2022-05-11 01:44:20|8545.6|8544.1|8545.7|8544.2|8545.7|8544.2|8545.6|8544.1|2
1652233470000|2022-05-11 01:44:30|8545.6|8544.1|8545.6|8544.1|8545.9|8544.4|8545.4|8543.9|13
1652233480000|2022-05-11 01:44:40|8545.5|8544|8545.7|8544.2|8545.7|8544.2|8545.5|8544|23
1652233490000|2022-05-11 01:44:50|8545.8|8544.3|8545.7|8544.2|8545.8|8544.3|8545.6|8544.1|6
1652233500000|2022-05-11 01:45:00|8545.8|8544.3|8545.8|8544.3|8546.1|8544.6|8545.7|8544.2|13
1652233510000|2022-05-11 01:45:10|8545.7|8544.2|8545.9|8544.4|8545.9|8544.4|8545.7|8544.2|19
1652233520000|2022-05-11 01:45:20|8546|8544.5|8546.2|8544.7|8546.2|8544.7|8546|8544.5|9
1652233530000|2022-05-11 01:45:30|8546.3|8544.8|8546.3|8544.8|8546.3|8544.8|8546.2|8544.7|3
1652233540000|2022-05-11 01:45:40|8546.4|8544.9|8546.3|8544.8|8546.4|8544.9|8546.3|8544.8|4
1652233550000|2022-05-11 01:45:50|8546.4|8544.9|8546.6|8545.1|8546.7|8545.2|8546.1|8544.6|11
1652233560000|2022-05-11 01:46:00|8546.5|8545|8546.5|8545|8546.5|8545|8546.5|8545|1
1652233570000|2022-05-11 01:46:10|8546.6|8545.1|8546.7|8545.2|8546.7|8545.2|8546.5|8545|6
1652233580000|2022-05-11 01:46:20|8546.8|8545.3|8546.7|8545.2|8546.9|8545.4|8546.7|8545.2|8
1652233590000|2022-05-11 01:46:30|8546.8|8545.3|8546.9|8545.4|8546.9|8545.4|8546.7|8545.2|8
1652233600000|2022-05-11 01:46:40|8547|8545.5|8546.8|8545.3|8547.1|8545.6|8546.7|8545.2|14
1652233610000|2022-05-11 01:46:50|8546.9|8545.4|8546.9|8545.4|8547|8545.5|8546.7|8545.2|20
1652233620000|2022-05-11 01:47:00|8546.8|8545.3|8546.8|8545.3|8546.9|8545.4|8546.8|8545.3|11
1652233630000|2022-05-11 01:47:10|8546.9|8545.4|8547.1|8545.6|8547.1|8545.6|8546.8|8545.3|6
1652233640000|2022-05-11 01:47:20|8547|8545.5|8547.2|8545.7|8547.2|8545.7|8547|8545.5|7
1652233650000|2022-05-11 01:47:30|8547.1|8545.6|8547.2|8545.7|8547.2|8545.7|8546.9|8545.4|10
1652233660000|2022-05-11 01:47:40|8547.1|8545.6|8547.3|8545.8|8547.5|8546|8547.1|8545.6|14
1652233670000|2022-05-11 01:47:50|8547.2|8545.7|8547.2|8545.7|8547.3|8545.8|8547.2|8545.7|7
1652233680000|2022-05-11 01:48:00|8547.3|8545.8|8547.5|8546|8547.5|8546|8547.2|8545.7|5
1652233690000|2022-05-11 01:48:10|8547.4|8545.9|8547.7|8546.2|8547.7|8546.2|8547.4|8545.9|11
1652233700000|2022-05-11 01:48:20|8547.6|8546.1|8547.6|8546.1|8547.8|8546.3|8547.6|8546.1|7
1652233710000|2022-05-11 01:48:30|8547.5|8546|8547.7|8546.2|8547.7|8546.2|8547.5|8546|11
1652233720000|2022-05-11 01:48:40|8547.6|8546.1|8547.5|8546|8547.7|8546.2|8547.5|8546|10
1652233730000|2022-05-11 01:48:50|8547.6|8546.1|8547.6|8546.1|8547.6|8546.1|8547.5|8546|11
1652233740000|2022-05-11 01:49:00|8547.5|8546|8547.6|8546.1|8547.8|8546.3|8547.5|8546|10
1652233750000|2022-05-11 01:49:10|8547.7|8546.2|8547.5|8546|8547.7|8546.2|8547.3|8545.8|17
1652233760000|2022-05-11 01:49:20|8547.4|8545.9|8547.3|8545.8|8547.4|8545.9|8547.3|8545.8|6
1652233770000|2022-05-11 01:49:30|8547.2|8545.7|8547.1|8545.6|8547.2|8545.7|8547|8545.5|8
1652233780000|2022-05-11 01:49:40|8547|8545.5|8546.9|8545.4|8547.1|8545.6|8546.8|8545.3|13
1652233790000|2022-05-11 01:49:50|8546.8|8545.3|8547.1|8545.6|8547.2|8545.7|8546.8|8545.3|9
1652233800000|2022-05-11 01:50:00|8547.2|8545.7|8547.6|8546.1|8547.7|8546.2|8547.1|8545.6|23
1652233810000|2022-05-11 01:50:10|8547.7|8546.2|8547.5|8546|8547.9|8546.4|8547.4|8545.9|22
1652233820000|2022-05-11 01:50:20|8547.6|8546.1|8547.6|8546.1|8547.7|8546.2|8547.5|8546|18
1652233830000|2022-05-11 01:50:30|8547.5|8546|8547.5|8546|8547.7|8546.2|8547.4|8545.9|13
1652233840000|2022-05-11 01:50:40|8547.6|8546.1|8547.7|8546.2|8547.7|8546.2|8547.4|8545.9|16
1652233850000|2022-05-11 01:50:50|8547.8|8546.3|8547.7|8546.2|8547.8|8546.3|8547.6|8546.1|4
1652233860000|2022-05-11 01:51:00|8547.6|8546.1|8547.7|8546.2|8547.8|8546.3|8547.5|8546|11
1652233870000|2022-05-11 01:51:10|8547.6|8546.1|8547.7|8546.2|8547.7|8546.2|8547.6|8546.1|2
1652233880000|2022-05-11 01:51:20|8547.6|8546.1|8547.5|8546|8547.6|8546.1|8547.5|8546|8
1652233890000|2022-05-11 01:51:30|8547.6|8546.1|8547.7|8546.2|8547.7|8546.2|8547.5|8546|10
1652233900000|2022-05-11 01:51:40|8547.6|8546.1|8547.7|8546.2|8547.8|8546.3|8547.6|8546.1|6
1652233910000|2022-05-11 01:51:50|8547.8|8546.3|8548.1|8546.6|8548.1|8546.6|8547.7|8546.2|11
1652233920000|2022-05-11 01:52:00|8548.2|8546.7|8548.1|8546.6|8548.2|8546.7|8548|8546.5|10
1652233930000|2022-05-11 01:52:10|8548.2|8546.7|8548|8546.5|8548.2|8546.7|8548|8546.5|11
1652233940000|2022-05-11 01:52:20|8547.9|8546.4|8547.9|8546.4|8548|8546.8|8547.6|8546.4|13
1652233950000|2022-05-11 01:52:30|8548|8546.5|8547.9|8546.4|8548|8546.5|8547.8|8546.3|8
1652233960000|2022-05-11 01:52:40|8548|8546.5|8548.3|8546.8|8548.3|8546.8|8547.9|8546.4|8
1652233970000|2022-05-11 01:52:50|8548.2|8546.7|8548.1|8546.6|8548.3|8546.8|8548.1|8546.6|8
1652233980000|2022-05-11 01:53:00|8548|8546.5|8548|8546.5|8548.2|8546.8|8547.7|8546.5|11
1652233990000|2022-05-11 01:53:10|8548.1|8546.6|8547.6|8546.7|8548.1|8546.7|8547.6|8546.3|24
1652234000000|2022-05-11 01:53:20|8547.5|8546.6|8548|8546.5|8548.1|8546.6|8547.5|8546.2|12
1652234010000|2022-05-11 01:53:30|8547.9|8546.4|8547.9|8546.4|8548.1|8546.6|8547.9|8546.4|11
1652234020000|2022-05-11 01:53:40|8548|8546.5|8547.9|8546.4|8548|8546.5|8547.9|8546.4|2
1652234030000|2022-05-11 01:53:50|8548|8546.5|8547.8|8546.3|8548|8546.5|8547.7|8546.2|7
1652234040000|2022-05-11 01:54:00|8547.9|8546.4|8547.4|8545.9|8547.9|8546.4|8547.4|8545.9|19
1652234050000|2022-05-11 01:54:10|8547.3|8545.8|8547.7|8546.2|8547.8|8546.3|8547.3|8545.8|11
1652234060000|2022-05-11 01:54:20|8547.6|8546.1|8547.2|8545.7|8547.7|8546.2|8547.1|8545.6|15
1652234070000|2022-05-11 01:54:30|8547|8545.5|8547.2|8545.7|8547.2|8545.7|8547|8545.5|7
1652234080000|2022-05-11 01:54:40|8547.1|8545.6|8547.2|8545.7|8547.2|8545.7|8547.1|8545.6|4
1652234090000|2022-05-11 01:54:50|8547.3|8545.8|8547.3|8545.8|8547.4|8545.9|8547.3|8545.8|3
1652234110000|2022-05-11 01:55:10|8547.2|8545.7|8547.5|8546|8547.7|8546.2|8547.1|8545.7|15
1652234120000|2022-05-11 01:55:20|8547.6|8546.1|8547.6|8546.1|8547.7|8546.2|8547.5|8546|17
1652234130000|2022-05-11 01:55:30|8547.7|8546.2|8547.9|8546.4|8548|8546.5|8547.6|8546.1|16
1652234140000|2022-05-11 01:55:40|8548|8546.5|8547.8|8546.3|8548|8546.5|8547.8|8546.3|5
1652234150000|2022-05-11 01:55:50|8547.7|8546.2|8547.7|8546.2|8547.9|8546.7|8547.5|8546.2|15
1652234160000|2022-05-11 01:56:00|8547.5|8546.6|8547.7|8546.2|8547.7|8546.6|8547.3|8546.1|14
1652234170000|2022-05-11 01:56:10|8547.2|8546.3|8547.6|8546.7|8547.7|8546.8|8547.2|8546.3|12
1652234180000|2022-05-11 01:56:20|8547.5|8546.6|8547.8|8546.3|8547.9|8546.7|8547.5|8546.3|4
1652234190000|2022-05-11 01:56:30|8547.9|8546.4|8547.9|8546.4|8547.9|8546.4|8547.8|8546.3|3
1652234200000|2022-05-11 01:56:40|8547.7|8546.8|8548.1|8546.6|8548.3|8546.9|8547.6|8546.4|10
1652234210000|2022-05-11 01:56:50|8548.2|8546.7|8547.7|8546.2|8548.2|8546.7|8547.4|8546.2|19
1652234220000|2022-05-11 01:57:00|8547.3|8546.4|8547.3|8545.8|8547.7|8546.5|8547.2|8545.7|17
1652234230000|2022-05-11 01:57:10|8547.4|8545.9|8547.5|8546.6|8547.7|8546.7|8547.3|8545.8|21
1652234240000|2022-05-11 01:57:20|8547.4|8546.5|8547.6|8546.1|8547.8|8546.5|8547.3|8546|16
1652234250000|2022-05-11 01:57:30|8547.7|8546.2|8547.3|8546.4|8547.7|8546.5|8547.3|8546|15
1652234260000|2022-05-11 01:57:40|8547.2|8546.3|8547.2|8546.3|8547.6|8546.3|8547.2|8546|8
1652234270000|2022-05-11 01:57:50|8547.5|8546|8547.3|8546.4|8547.6|8546.4|8547.2|8545.9|13
1652234280000|2022-05-11 01:58:00|8547.2|8546.3|8547.2|8545.7|8547.4|8546.4|8546.9|8545.7|15
1652234290000|2022-05-11 01:58:10|8546.9|8546|8546.9|8546|8547|8546.1|8546.8|8545.9|11
1652234300000|2022-05-11 01:58:20|8547|8546.1|8547.1|8545.6|8547.4|8546.2|8547|8545.6|18
1652234310000|2022-05-11 01:58:30|8547.2|8545.7|8547.2|8545.7|8547.3|8545.8|8547|8545.5|15
1652234320000|2022-05-11 01:58:40|8547.1|8545.6|8547.1|8545.6|8547.2|8545.7|8547.1|8545.6|5
1652234330000|2022-05-11 01:58:50|8547.2|8545.7|8546.8|8545.3|8547.3|8546.4|8546.8|8545.3|16
1652234340000|2022-05-11 01:59:00|8546.9|8545.4|8546.8|8545.3|8546.9|8545.4|8546.7|8545.2|25
1652234350000|2022-05-11 01:59:10|8546.9|8545.4|8546.9|8545.4|8547.1|8545.9|8546.8|8545.3|15
1652234360000|2022-05-11 01:59:20|8547|8545.5|8547.1|8546.2|8547.3|8546.2|8546.9|8545.4|12
1652234370000|2022-05-11 01:59:30|8547.2|8545.7|8547.2|8545.7|8547.3|8545.8|8547.1|8545.6|16
1652234380000|2022-05-11 01:59:40|8547.3|8545.8|8547.1|8545.6|8547.5|8546|8546.8|8545.6|16
1652234390000|2022-05-11 01:59:50|8547|8545.5|8547.2|8545.7|8547.2|8545.7|8547|8545.5|10
1652234400000|2022-05-11 02:00:00|8547.1|8545.6|8547|8545.5|8547.4|8545.9|8546.9|8545.4|34
1652234410000|2022-05-11 02:00:10|8546.9|8545.4|8546.5|8545|8547|8545.5|8546.5|8545|27
1652234420000|2022-05-11 02:00:20|8546.6|8545.1|8546.7|8545.2|8546.7|8545.2|8546.6|8545.1|12
1652234430000|2022-05-11 02:00:30|8546.6|8545.1|8546.8|8545.3|8546.9|8545.4|8546.5|8545|20
1652234440000|2022-05-11 02:00:40|8546.9|8545.4|8546.9|8545.4|8547|8545.5|8546.9|8545.4|13
1652234450000|2022-05-11 02:00:50|8547|8545.5|8547|8545.5|8547.1|8545.6|8546.9|8545.4|18
1652234460000|2022-05-11 02:01:00|8546.9|8545.4|8547.2|8545.7|8547.3|8545.8|8546.9|8545.4|20
1652234470000|2022-05-11 02:01:10|8546.7|8545.8|8546.7|8545.2|8547|8545.8|8546.6|8545.1|25
1652234480000|2022-05-11 02:01:20|8546.6|8545.1|8546.8|8545.3|8546.8|8545.3|8546.6|8545.1|8
1652234490000|2022-05-11 02:01:30|8546.7|8545.2|8546.5|8545|8546.8|8545.3|8546.4|8544.9|19
1652234500000|2022-05-11 02:01:40|8546.4|8544.9|8546.7|8545.2|8546.9|8545.5|8546.2|8544.7|28
1652234510000|2022-05-11 02:01:50|8546.8|8545.3|8546.9|8545.4|8547|8545.7|8546.6|8545.3|20
1652234520000|2022-05-11 02:02:00|8547|8545.5|8546.9|8545.4|8547|8545.5|8546.9|8545.4|8
1652234530000|2022-05-11 02:02:10|8547|8545.5|8547|8545.5|8547.1|8546|8546.7|8545.4|19
1652234540000|2022-05-11 02:02:20|8546.6|8545.7|8547.2|8545.7|8547.3|8545.8|8546.5|8545.4|17
1652234550000|2022-05-11 02:02:30|8547|8545.5|8546.9|8545.4|8547.1|8545.9|8546.6|8545.3|21
1652234560000|2022-05-11 02:02:40|8547|8545.5|8547|8545.5|8547.1|8545.6|8546.7|8545.2|12
1652234570000|2022-05-11 02:02:50|8546.9|8545.4|8546.8|8545.3|8547|8545.5|8546.8|8545.3|10
1652234580000|2022-05-11 02:03:00|8546.9|8545.4|8546.8|8545.3|8547|8545.5|8546.7|8545.2|14
1652234590000|2022-05-11 02:03:10|8546.9|8545.4|8546.6|8545.1|8546.9|8545.4|8546.5|8545|10
1652234600000|2022-05-11 02:03:20|8546.5|8545|8546.6|8545.1|8546.8|8545.3|8546.5|8545|8
1652234610000|2022-05-11 02:03:30|8546.5|8545|8546.5|8545|8546.6|8545.1|8546.4|8544.9|5
1652234620000|2022-05-11 02:03:40|8546.4|8544.9|8546.6|8545.1|8546.6|8545.1|8546.4|8544.9|5
1652234630000|2022-05-11 02:03:50|8546.7|8545.2|8546.6|8545.1|8546.7|8545.2|8546.6|8545.1|8
1652234640000|2022-05-11 02:04:00|8546.7|8545.2|8546.6|8545.1|8546.7|8545.2|8546.6|8545.1|10
1652234650000|2022-05-11 02:04:10|8546.7|8545.2|8546.6|8545.1|8546.8|8545.3|8546.4|8544.9|8
1652234660000|2022-05-11 02:04:20|8546.7|8545.2|8546.5|8545|8546.7|8545.2|8546.5|8545|9
1652234670000|2022-05-11 02:04:30|8546.6|8545.1|8546.6|8545.1|8546.6|8545.1|8546.6|8545.1|1
1652234690000|2022-05-11 02:04:50|8546.7|8545.2|8546.6|8545.1|8546.7|8545.2|8546.6|8545.1|2
1652234700000|2022-05-11 02:05:00|8546.7|8545.2|8546.6|8545.1|8546.7|8545.2|8546.6|8545.1|6
1652234730000|2022-05-11 02:05:30|8546.5|8545|8546.6|8545.1|8546.7|8545.5|8546.3|8545|13
1652234740000|2022-05-11 02:05:40|8546.7|8545.2|8547.1|8545.6|8547.2|8545.7|8546.6|8545.1|17
1652234750000|2022-05-11 02:05:50|8547.2|8545.7|8547.2|8545.7|8547.2|8545.7|8546.9|8545.4|8
1652234760000|2022-05-11 02:06:00|8547.3|8545.8|8547.3|8545.8|8547.3|8545.8|8547.1|8545.6|9
1652234770000|2022-05-11 02:06:10|8547.2|8545.7|8547.2|8545.7|8547.3|8545.8|8547.2|8545.7|9
1652234780000|2022-05-11 02:06:20|8547.1|8545.6|8547.2|8545.7|8547.2|8545.7|8547.1|8545.6|4
1652234790000|2022-05-11 02:06:30|8547.1|8545.6|8547.2|8545.7|8547.2|8545.7|8547|8545.5|10
1652234800000|2022-05-11 02:06:40|8547.1|8545.6|8547|8545.5|8547.2|8545.7|8546.8|8545.3|14
1652234810000|2022-05-11 02:06:50|8546.9|8545.4|8546.9|8545.4|8547|8545.5|8546.9|8545.4|7
1652234820000|2022-05-11 02:07:00|8546.8|8545.3|8546.6|8545.1|8546.8|8545.3|8546.5|8545|9
1652234830000|2022-05-11 02:07:10|8546.8|8545.3|8546.9|8545.4|8546.9|8545.4|8546.7|8545.2|12
1652234840000|2022-05-11 02:07:20|8547|8545.5|8546.7|8545.2|8547.1|8545.6|8546.7|8545.2|16
1652234850000|2022-05-11 02:07:30|8546.6|8545.1|8546.3|8544.8|8546.6|8545.1|8546.2|8544.7|21
1652234860000|2022-05-11 02:07:40|8546.4|8544.9|8546.5|8545|8546.5|8545|8546.2|8544.7|16
1652234870000|2022-05-11 02:07:50|8546.4|8544.9|8546.4|8544.9|8546.6|8545.1|8546.4|8544.9|21
1652234880000|2022-05-11 02:08:00|8546.3|8544.8|8546.5|8545|8546.5|8545|8546.3|8544.8|5
1652234890000|2022-05-11 02:08:10|8546.4|8544.9|8546.3|8544.8|8546.7|8545.2|8546.2|8544.7|17
1652234900000|2022-05-11 02:08:20|8546.6|8545.1|8546.3|8544.8|8546.7|8545.2|8546|8544.7|13
1652234910000|2022-05-11 02:08:30|8546|8544.5|8546.1|8544.6|8546.4|8545.1|8545.6|8544.3|26
1652234920000|2022-05-11 02:08:40|8546.2|8544.7|8546.5|8545|8546.5|8545|8546.2|8544.7|12
1652234930000|2022-05-11 02:08:50|8546.4|8544.9|8546.5|8545|8546.5|8545|8546.3|8544.8|4
1652234940000|2022-05-11 02:09:00|8546.4|8544.9|8546.5|8545|8546.7|8545.2|8546.4|8544.9|15
1652234950000|2022-05-11 02:09:10|8546.4|8544.9|8546.4|8544.9|8546.5|8545|8546.4|8544.9|5
1652234960000|2022-05-11 02:09:20|8546.5|8545|8546.2|8544.7|8546.5|8545|8546.1|8544.6|13
1652234970000|2022-05-11 02:09:30|8546.1|8544.6|8545.9|8544.4|8546.1|8544.6|8545.7|8544.2|10
1652234980000|2022-05-11 02:09:40|8545.8|8544.3|8545.8|8544.3|8545.9|8544.4|8545.8|8544.3|13
1652234990000|2022-05-11 02:09:50|8545.9|8544.4|8545.7|8544.2|8545.9|8544.4|8545.7|8544.2|3
1652235000000|2022-05-11 02:10:00|8545.8|8544.3|8545.8|8544.3|8546.1|8544.6|8545.8|8544.3|22
1652235010000|2022-05-11 02:10:10|8545.7|8544.2|8545.5|8544|8545.7|8544.2|8544.9|8543.6|27
1652235020000|2022-05-11 02:10:20|8545.4|8543.9|8545.4|8543.9|8545.5|8544|8545.3|8543.8|15
1652235030000|2022-05-11 02:10:30|8545.3|8543.8|8545.1|8543.6|8545.4|8544|8544.8|8543.5|16
1652235040000|2022-05-11 02:10:40|8545.2|8543.7|8545|8543.5|8545.2|8543.7|8545|8543.5|9
1652235050000|2022-05-11 02:10:50|8544.9|8543.4|8545.3|8543.8|8545.3|8543.8|8544.9|8543.4|12
1652235060000|2022-05-11 02:11:00|8545.1|8543.6|8544.9|8543.4|8545.2|8543.8|8544.6|8543.2|16
1652235070000|2022-05-11 02:11:10|8544.8|8543.3|8545|8543.5|8545.1|8543.6|8544.8|8543.3|15
1652235080000|2022-05-11 02:11:20|8545.1|8543.6|8544.8|8543.3|8545.1|8543.6|8544.8|8543.3|4
1652235090000|2022-05-11 02:11:30|8544.9|8543.4|8545|8543.5|8545.1|8543.6|8544.9|8543.4|4
1652235100000|2022-05-11 02:11:40|8545.1|8543.6|8545.1|8543.6|8545.2|8543.7|8545|8543.5|7
1652235110000|2022-05-11 02:11:50|8545|8543.5|8545|8543.5|8545|8543.5|8544.9|8543.4|15
1652235120000|2022-05-11 02:12:00|8544.9|8543.4|8545|8543.5|8545.2|8543.7|8544.8|8543.3|13
1652235130000|2022-05-11 02:12:10|8545.1|8543.6|8544.8|8543.3|8545.1|8543.6|8544.8|8543.3|14
1652235140000|2022-05-11 02:12:20|8544.9|8543.4|8543.2|8541.7|8545|8543.5|8542.9|8541.6|26
1652235150000|2022-05-11 02:12:30|8543.1|8541.6|8543.2|8541.7|8543.2|8542|8542.7|8541.5|11
1652235160000|2022-05-11 02:12:40|8543.1|8541.6|8543.4|8541.9|8543.6|8542.1|8543.1|8541.6|12
1652235170000|2022-05-11 02:12:50|8543.3|8541.8|8543|8541.5|8543.3|8541.9|8542.8|8541.4|10
1652235180000|2022-05-11 02:13:00|8542.9|8541.4|8542.8|8541.3|8543|8541.6|8542.4|8541.2|23
1652235190000|2022-05-11 02:13:10|8542.2|8541.1|8543.4|8541.9|8543.4|8541.9|8542.2|8540.9|22
1652235200000|2022-05-11 02:13:20|8543.5|8542|8543.4|8541.9|8543.6|8542.1|8543.1|8541.6|17
1652235210000|2022-05-11 02:13:30|8543.3|8541.8|8543.2|8541.7|8543.5|8542|8542.8|8541.5|18
1652235220000|2022-05-11 02:13:40|8543.1|8541.6|8543|8541.5|8543.2|8542|8542.6|8541.4|17
1652235230000|2022-05-11 02:13:50|8543.2|8541.7|8542.8|8541.3|8543.4|8542.1|8542.8|8541.3|20
1652235240000|2022-05-11 02:14:00|8542.9|8541.4|8542|8540.5|8543.2|8541.7|8541.9|8540.4|23
1652235250000|2022-05-11 02:14:10|8542.1|8540.6|8542.3|8540.8|8542.5|8541|8542.1|8540.6|13
1652235260000|2022-05-11 02:14:20|8542.2|8540.7|8542.3|8540.8|8542.3|8540.8|8542.2|8540.7|8
1652235270000|2022-05-11 02:14:30|8542.2|8540.7|8542.1|8540.6|8542.3|8540.8|8542.1|8540.6|4
1652235280000|2022-05-11 02:14:40|8542.2|8540.7|8542.1|8540.6|8542.2|8540.7|8542.1|8540.6|4
1652235290000|2022-05-11 02:14:50|8542.2|8540.7|8542.2|8540.7|8542.2|8540.7|8542.2|8540.7|1
1652235300000|2022-05-11 02:15:00|8542.1|8540.6|8542.5|8541|8542.6|8541.1|8542|8540.5|13
1652235310000|2022-05-11 02:15:10|8542.6|8541.1|8542.7|8541.2|8542.8|8541.4|8542.2|8541|15
1652235320000|2022-05-11 02:15:20|8542.9|8541.4|8542.1|8540.6|8542.9|8541.4|8541.8|8540.6|20
1652235330000|2022-05-11 02:15:30|8542.2|8540.7|8542.1|8540.6|8542.2|8540.7|8542.1|8540.6|12
1652235340000|2022-05-11 02:15:40|8542.2|8540.7|8542.1|8540.6|8542.2|8540.7|8542|8540.5|10
1652235350000|2022-05-11 02:15:50|8541.9|8540.4|8541.6|8540.1|8541.9|8540.5|8541.2|8540.1|14
1652235360000|2022-05-11 02:16:00|8541.5|8540|8542.1|8540.6|8542.3|8541.1|8541.4|8539.9|31
1652235370000|2022-05-11 02:16:10|8542.2|8540.7|8541.8|8540.3|8542.2|8540.7|8541.6|8540.2|18
1652235380000|2022-05-11 02:16:20|8541.6|8540.7|8541.7|8540.2|8542.1|8540.8|8541.6|8540.1|19
1652235390000|2022-05-11 02:16:30|8541.6|8540.1|8541.6|8540.1|8541.7|8540.2|8541.5|8540|14
1652235400000|2022-05-11 02:16:40|8541.7|8540.2|8541.5|8540|8541.7|8540.2|8541.4|8539.9|8
1652235410000|2022-05-11 02:16:50|8541.6|8540.1|8541.7|8540.2|8541.9|8540.4|8541.5|8540|17
1652235420000|2022-05-11 02:17:00|8541.5|8540|8541.4|8540.5|8541.8|8540.6|8541.4|8539.9|20
1652235430000|2022-05-11 02:17:10|8541.7|8540.2|8541.4|8539.9|8541.8|8540.3|8541.4|8539.9|15
1652235440000|2022-05-11 02:17:20|8541.5|8540|8541.5|8540|8541.5|8540|8541.3|8539.8|9
1652235450000|2022-05-11 02:17:30|8541.4|8539.9|8541.5|8540|8541.5|8540|8541.4|8539.9|4
1652235460000|2022-05-11 02:17:40|8541.4|8539.9|8541.4|8539.9|8541.8|8540.3|8541.4|8539.9|15
1652235470000|2022-05-11 02:17:50|8541.3|8539.8|8541.1|8540.2|8541.6|8540.2|8541|8539.8|14
1652235480000|2022-05-11 02:18:00|8541.2|8540.3|8541.3|8539.8|8541.5|8540.3|8541|8539.8|19
1652235490000|2022-05-11 02:18:10|8541.6|8540.1|8541.5|8540|8541.6|8540.1|8541.4|8539.9|13
1652235500000|2022-05-11 02:18:20|8541.6|8540.1|8541.8|8540.3|8541.9|8540.6|8541.3|8540.1|11
1652235510000|2022-05-11 02:18:30|8541.9|8540.4|8542.1|8540.6|8542.1|8540.6|8541.7|8540.2|9
1652235520000|2022-05-11 02:18:40|8542.2|8540.7|8542|8540.5|8542.3|8540.8|8542|8540.5|4
1652235530000|2022-05-11 02:18:50|8541.9|8540.4|8542.1|8540.6|8542.2|8540.7|8541.7|8540.2|20
1652235540000|2022-05-11 02:19:00|8542.2|8540.7|8542.3|8540.8|8542.4|8540.9|8542.2|8540.7|10
1652235550000|2022-05-11 02:19:10|8542.5|8541|8542.1|8540.6|8542.5|8541|8542|8540.5|15
1652235560000|2022-05-11 02:19:20|8542.2|8540.7|8542.3|8540.8|8542.3|8540.8|8542.1|8540.6|4
1652235570000|2022-05-11 02:19:30|8542.4|8540.9|8542|8540.5|8542.5|8541|8541.9|8540.4|19
1652235580000|2022-05-11 02:19:40|8541.9|8540.4|8541.9|8540.4|8542.1|8540.6|8541.9|8540.4|11
1652235590000|2022-05-11 02:19:50|8541.5|8540|8541.4|8539.9|8541.6|8540.1|8541.4|8539.9|8
1652235600000|2022-05-11 02:20:00|8541.5|8540|8541.6|8540.1|8541.7|8540.2|8541.4|8539.9|9
1652235610000|2022-05-11 02:20:10|8541.5|8540|8541.6|8540.1|8541.6|8540.1|8541.5|8540|2
1652235620000|2022-05-11 02:20:20|8541.5|8540|8541.2|8539.7|8541.6|8540.1|8541.1|8539.6|18
1652235630000|2022-05-11 02:20:30|8541|8539.5|8541.2|8539.7|8541.4|8539.9|8540.7|8539.2|18
1652235640000|2022-05-11 02:20:40|8541.1|8539.6|8541|8539.5|8541.2|8539.7|8540.9|8539.4|16
1652235650000|2022-05-11 02:20:50|8540.9|8539.4|8540.9|8539.4|8540.9|8539.4|8540.8|8539.3|5
1652235670000|2022-05-11 02:21:10|8540.8|8539.3|8540.6|8539.1|8540.9|8539.4|8540.6|8539.1|11
1652235680000|2022-05-11 02:21:20|8540.5|8539|8540.8|8539.3|8540.9|8539.4|8540.5|8539|20
1652235690000|2022-05-11 02:21:30|8540.7|8539.2|8540.6|8539.1|8540.7|8539.2|8540.6|8539.1|8
1652235700000|2022-05-11 02:21:40|8540.7|8539.2|8540.6|8539.1|8540.7|8539.2|8540.4|8538.9|22
1652235710000|2022-05-11 02:21:50|8540.7|8539.2|8540.6|8539.1|8540.7|8539.2|8540.5|8539|6
1652235720000|2022-05-11 02:22:00|8540.5|8539|8540.7|8539.2|8540.7|8539.2|8540.5|8539|11
1652235730000|2022-05-11 02:22:10|8540.8|8539.3|8541.1|8539.6|8541.1|8539.6|8540.8|8539.3|10
1652235740000|2022-05-11 02:22:20|8541|8539.5|8541|8539.5|8541.1|8539.6|8541|8539.5|5
1652235750000|2022-05-11 02:22:30|8541.1|8539.6|8541|8539.5|8541.1|8539.6|8540.9|8539.4|8
1652235760000|2022-05-11 02:22:40|8541.1|8539.6|8541|8539.5|8541.1|8539.6|8540.8|8539.3|12
1652235770000|2022-05-11 02:22:50|8540.9|8539.4|8541|8539.5|8541|8539.5|8540.9|8539.4|8
1652235780000|2022-05-11 02:23:00|8540.9|8539.4|8541|8539.5|8541|8539.5|8540.9|8539.4|4
1652235790000|2022-05-11 02:23:10|8540.9|8539.4|8541.4|8539.9|8541.5|8540|8540.9|8539.4|5
1652235820000|2022-05-11 02:23:40|8541.3|8539.8|8541.1|8539.6|8541.4|8539.9|8541|8539.5|14
1652235830000|2022-05-11 02:23:50|8541.2|8539.7|8541.1|8539.6|8541.2|8539.7|8541.1|8539.6|2
1652235840000|2022-05-11 02:24:00|8541.2|8539.7|8541.1|8539.6|8541.2|8539.9|8540.8|8539.5|10
1652235850000|2022-05-11 02:24:10|8541|8539.5|8541.1|8539.6|8541.1|8539.6|8541|8539.5|8
1652235860000|2022-05-11 02:24:20|8541.2|8539.7|8541.1|8539.6|8541.2|8539.7|8541|8539.5|4
1652235880000|2022-05-11 02:24:40|8541.2|8539.7|8541.1|8539.6|8541.2|8539.7|8541.1|8539.6|4
1652235890000|2022-05-11 02:24:50|8541.2|8539.7|8541.1|8539.6|8541.2|8539.7|8541.1|8539.6|2
1652235900000|2022-05-11 02:25:00|8541.2|8539.7|8541.2|8539.7|8541.2|8539.7|8541|8539.5|8
1652235920000|2022-05-11 02:25:20|8541.1|8539.6|8541.2|8539.7|8541.2|8539.7|8541.1|8539.6|6
1652235930000|2022-05-11 02:25:30|8541.3|8539.8|8541.4|8539.9|8541.5|8540.3|8541.1|8539.6|19
1652235940000|2022-05-11 02:25:40|8541.5|8540|8541|8540.1|8541.5|8540.2|8541|8539.8|11
1652235950000|2022-05-11 02:25:50|8541.1|8540.2|8541.4|8539.9|8541.4|8540.2|8541|8539.7|10
1652235960000|2022-05-11 02:26:00|8541.5|8540|8541.7|8540.2|8541.9|8540.4|8541.5|8540|10
1652235970000|2022-05-11 02:26:10|8541.6|8540.1|8541.5|8540|8541.7|8540.2|8541.5|8540|10
1652235980000|2022-05-11 02:26:20|8541.4|8539.9|8541|8539.5|8541.6|8540.1|8541|8539.5|12
1652235990000|2022-05-11 02:26:30|8540.9|8539.4|8540.7|8539.2|8541.1|8539.6|8540.4|8539.2|21
1652236000000|2022-05-11 02:26:40|8540.3|8539.4|8540.4|8539.5|8540.7|8539.6|8540.2|8539.1|15
1652236010000|2022-05-11 02:26:50|8540.5|8539.6|8541|8539.5|8541.1|8539.8|8540.4|8539.4|19
1652236020000|2022-05-11 02:27:00|8541.1|8539.6|8541|8539.5|8541.1|8539.6|8540.9|8539.4|10
1652236030000|2022-05-11 02:27:10|8541.1|8539.6|8541.2|8539.7|8541.2|8540.1|8540.9|8539.5|8
1652236040000|2022-05-11 02:27:20|8541.1|8539.6|8541|8539.5|8541.3|8539.8|8540.7|8539.4|17
1652236050000|2022-05-11 02:27:30|8540.9|8539.4|8541.1|8539.6|8541.1|8539.8|8540.7|8539.4|5
1652236060000|2022-05-11 02:27:40|8541.2|8539.7|8541.1|8539.6|8541.3|8539.8|8541.1|8539.6|8
1652236070000|2022-05-11 02:27:50|8541.3|8539.8|8541.2|8539.7|8541.4|8539.9|8541.1|8539.6|16
1652236080000|2022-05-11 02:28:00|8541.3|8539.8|8541.2|8539.7|8541.3|8539.8|8541.1|8539.6|11
1652236090000|2022-05-11 02:28:10|8541.3|8539.8|8541|8539.5|8541.3|8539.8|8541|8539.5|12
1652236100000|2022-05-11 02:28:20|8541.1|8539.6|8540.9|8539.4|8541.2|8539.7|8540.8|8539.3|21
1652236110000|2022-05-11 02:28:30|8540.8|8539.3|8540.9|8539.4|8541|8539.5|8540.8|8539.3|8
1652236120000|2022-05-11 02:28:40|8540.8|8539.3|8540.9|8539.4|8541|8539.5|8540.8|8539.3|8
1652236130000|2022-05-11 02:28:50|8540.8|8539.3|8540.9|8539.4|8541|8539.5|8540.8|8539.3|6
1652236140000|2022-05-11 02:29:00|8541|8539.5|8541|8539.5|8541.2|8539.7|8540.9|8539.4|11
1652236150000|2022-05-11 02:29:10|8540.9|8539.4|8540.9|8539.4|8541|8539.5|8540.8|8539.3|11
1652236160000|2022-05-11 02:29:20|8540.8|8539.3|8540.9|8539.4|8541|8539.5|8540.8|8539.3|8
1652236170000|2022-05-11 02:29:30|8541|8539.5|8541|8539.5|8541|8539.5|8541|8539.5|1
1652236180000|2022-05-11 02:29:40|8541.1|8539.6|8541|8539.5|8541.1|8539.6|8541|8539.5|4
1652236190000|2022-05-11 02:29:50|8541.1|8539.6|8541.4|8539.9|8541.4|8540.1|8540.9|8539.4|11
1652236200000|2022-05-11 02:30:00|8541.5|8540|8541.4|8539.9|8541.5|8540|8541.4|8539.9|2
1652236210000|2022-05-11 02:30:10|8541.5|8540|8541.3|8540.4|8541.7|8540.4|8541.3|8539.9|9
1652236220000|2022-05-11 02:30:20|8541.5|8540|8541.5|8540|8541.7|8540.2|8541.4|8539.9|10
1652236230000|2022-05-11 02:30:30|8541.4|8539.9|8541.1|8540.2|8541.6|8540.2|8541.1|8539.9|8
1652236240000|2022-05-11 02:30:40|8541|8540.1|8541.4|8539.9|8541.4|8540.2|8541|8539.8|7
1652236250000|2022-05-11 02:30:50|8541.2|8539.7|8541.2|8539.7|8541.3|8539.8|8541.1|8539.6|13
1652236260000|2022-05-11 02:31:00|8541.1|8539.6|8541.1|8539.6|8541.2|8539.7|8541.1|8539.6|5
1652236270000|2022-05-11 02:31:10|8541.2|8539.7|8541.2|8539.7|8541.2|8539.7|8541|8539.5|9
1652236280000|2022-05-11 02:31:20|8541.3|8539.8|8541.2|8539.7|8541.3|8539.8|8541.2|8539.7|4
1652236290000|2022-05-11 02:31:30|8541.3|8539.8|8541.3|8539.8|8541.4|8539.9|8541.2|8539.7|11
1652236300000|2022-05-11 02:31:40|8541.2|8539.7|8541.3|8539.8|8541.4|8539.9|8541.2|8539.7|9
1652236310000|2022-05-11 02:31:50|8541.2|8539.7|8541.4|8539.9|8541.4|8539.9|8541.2|8539.7|7
1652236320000|2022-05-11 02:32:00|8541.1|8540.2|8541.5|8540.6|8542.2|8540.7|8541.1|8540.2|18
1652236330000|2022-05-11 02:32:10|8541.9|8540.4|8541.6|8540.1|8541.9|8540.4|8541.6|8540.1|10
1652236340000|2022-05-11 02:32:20|8541.7|8540.2|8541.9|8540.4|8542|8540.5|8541.7|8540.2|16
1652236350000|2022-05-11 02:32:30|8542|8540.5|8541.7|8540.2|8542|8540.5|8541.7|8540.2|10
1652236360000|2022-05-11 02:32:40|8541.9|8540.4|8542.1|8540.6|8542.3|8541.1|8541.8|8540.3|18
1652236370000|2022-05-11 02:32:50|8542.2|8540.7|8542.2|8540.7|8542.4|8540.9|8542.2|8540.7|9
1652236380000|2022-05-11 02:33:00|8542.3|8540.8|8542|8540.5|8542.3|8540.8|8541.9|8540.4|19
1652236390000|2022-05-11 02:33:10|8541.9|8540.4|8541.6|8540.7|8542|8540.7|8541.6|8540.2|14
1652236400000|2022-05-11 02:33:20|8541.7|8540.8|8541.5|8540|8542|8540.8|8541.5|8540|13
1652236410000|2022-05-11 02:33:30|8541.7|8540.2|8541.7|8540.2|8541.7|8540.2|8541.6|8540.1|7
1652236420000|2022-05-11 02:33:40|8541.6|8540.1|8541.7|8540.2|8541.7|8540.2|8541.5|8540|4
1652236430000|2022-05-11 02:33:50|8541.4|8540.5|8542.2|8540.7|8542.2|8540.8|8541.4|8540.5|9
1652236440000|2022-05-11 02:34:00|8542.3|8540.8|8541.3|8540.4|8542.3|8541.1|8541|8539.7|23
1652236450000|2022-05-11 02:34:10|8541.5|8540|8541.7|8540.2|8541.7|8540.2|8541.5|8540|13
1652236460000|2022-05-11 02:34:20|8541.6|8540.1|8541.7|8540.2|8541.7|8540.2|8541.5|8540|8
1652236470000|2022-05-11 02:34:30|8541.6|8540.1|8541.6|8540.1|8541.7|8540.2|8541.6|8540.1|5
1652236480000|2022-05-11 02:34:40|8541.7|8540.2|8541.7|8540.2|8541.7|8540.2|8541.5|8540|10
1652236490000|2022-05-11 02:34:50|8541.8|8540.3|8541.7|8540.2|8541.9|8540.4|8541.7|8540.2|8
1652236500000|2022-05-11 02:35:00|8541.8|8540.3|8541.8|8540.3|8541.8|8540.3|8541.7|8540.2|5
1652236510000|2022-05-11 02:35:10|8541.7|8540.2|8541.4|8539.9|8541.8|8540.3|8541.3|8539.8|19
1652236520000|2022-05-11 02:35:20|8541.5|8540|8541.5|8540|8541.6|8540.1|8541.4|8539.9|5
1652236530000|2022-05-11 02:35:30|8541.4|8539.9|8541.5|8540|8541.5|8540|8541.4|8539.9|8
1652236540000|2022-05-11 02:35:40|8541.6|8540.1|8541.5|8540|8541.6|8540.1|8541.5|8540|2
1652236550000|2022-05-11 02:35:50|8541.4|8539.9|8541.3|8539.8|8541.4|8539.9|8541.3|8539.8|4
1652236560000|2022-05-11 02:36:00|8541.2|8539.7|8541.2|8539.7|8541.3|8539.8|8541.1|8539.6|9
1652236570000|2022-05-11 02:36:10|8541.1|8539.6|8541.2|8539.7|8541.2|8539.7|8541.1|8539.6|6
1652236590000|2022-05-11 02:36:30|8540.8|8539.9|8541.1|8539.6|8541.2|8539.9|8540.7|8539.5|9
1652236600000|2022-05-11 02:36:40|8541|8539.5|8541|8539.5|8541.1|8539.6|8541|8539.5|7
1652236610000|2022-05-11 02:36:50|8541.1|8539.6|8541.1|8539.6|8541.3|8539.8|8541.1|8539.6|9
1652236620000|2022-05-11 02:37:00|8541.2|8539.7|8541.1|8539.6|8541.2|8540|8540.8|8539.5|11
1652236630000|2022-05-11 02:37:10|8541|8539.5|8541|8539.5|8541|8539.5|8540.9|8539.4|3
1652236640000|2022-05-11 02:37:20|8540.9|8539.4|8540.6|8539.1|8541.1|8539.6|8540.5|8539|11
1652236650000|2022-05-11 02:37:30|8540.8|8539.3|8540.6|8539.1|8541.1|8539.6|8540.6|8539.1|20
1652236660000|2022-05-11 02:37:40|8540.7|8539.2|8540.9|8539.4|8540.9|8539.4|8540.7|8539.2|7
1652236670000|2022-05-11 02:37:50|8541|8539.5|8540.9|8539.4|8541|8539.5|8540.8|8539.3|6
1652236680000|2022-05-11 02:38:00|8541.1|8539.6|8541.2|8539.7|8541.3|8539.8|8541.1|8539.6|10
1652236690000|2022-05-11 02:38:10|8541.3|8539.8|8541.2|8539.7|8541.3|8539.8|8541.1|8539.6|4
1652236700000|2022-05-11 02:38:20|8541.1|8539.6|8540.8|8539.3|8541.1|8539.6|8540.8|8539.3|12
1652236710000|2022-05-11 02:38:30|8540.9|8539.4|8540.6|8539.1|8540.9|8539.4|8540.5|8539|14
1652236720000|2022-05-11 02:38:40|8540.5|8539|8540.6|8539.1|8540.6|8539.1|8540.4|8538.9|15
1652236730000|2022-05-11 02:38:50|8540.5|8539|8540.5|8539|8540.6|8539.1|8540.4|8538.9|12
1652236740000|2022-05-11 02:39:00|8540.4|8538.9|8540.2|8538.7|8540.5|8539|8540.1|8538.6|14
1652236750000|2022-05-11 02:39:10|8540.1|8538.6|8540.2|8538.7|8540.4|8538.9|8540.1|8538.6|7
1652236760000|2022-05-11 02:39:20|8540.1|8538.6|8540.4|8538.9|8540.4|8538.9|8540|8538.5|13
1652236770000|2022-05-11 02:39:30|8540.3|8538.8|8540.5|8539|8540.5|8539|8540.3|8538.8|7
1652236780000|2022-05-11 02:39:40|8540.4|8538.9|8540.5|8539|8540.7|8539.2|8540.3|8538.8|16
1652236790000|2022-05-11 02:39:50|8540.6|8539.1|8540.5|8539|8540.6|8539.1|8540.4|8538.9|16
1652236800000|2022-05-11 02:40:00|8540.6|8539.1|8541.4|8539.9|8541.4|8539.9|8540.6|8539.1|20
1652236810000|2022-05-11 02:40:10|8541.3|8539.8|8541.2|8539.7|8541.4|8540.1|8540.9|8539.7|15
1652236820000|2022-05-11 02:40:20|8541.3|8539.8|8541.3|8539.8|8541.4|8539.9|8541.2|8539.7|9
1652236830000|2022-05-11 02:40:30|8541.2|8539.7|8541.5|8540|8541.5|8540|8541.2|8539.7|6
1652236840000|2022-05-11 02:40:40|8541.4|8539.9|8541.6|8540.1|8541.7|8540.4|8541.3|8539.9|7
1652236850000|2022-05-11 02:40:50|8541.7|8540.2|8541.8|8540.3|8542|8540.5|8541.6|8540.1|16
1652236860000|2022-05-11 02:41:00|8541.9|8540.4|8541.8|8540.3|8542|8540.5|8541.8|8540.3|4
1652236870000|2022-05-11 02:41:10|8541.9|8540.4|8541.8|8540.3|8541.9|8540.4|8541.8|8540.3|2
1652236880000|2022-05-11 02:41:20|8541.9|8540.4|8541.9|8540.4|8542.1|8540.6|8541.9|8540.4|8
1652236890000|2022-05-11 02:41:30|8542|8540.5|8542|8540.5|8542|8540.5|8541.9|8540.4|7
1652236900000|2022-05-11 02:41:40|8541.8|8540.9|8541.9|8540.4|8542|8540.9|8541.8|8540.4|9
1652236910000|2022-05-11 02:41:50|8541.8|8540.3|8541.7|8540.2|8541.9|8540.4|8541.7|8540.2|10
1652236920000|2022-05-11 02:42:00|8541.8|8540.3|8541.9|8540.4|8541.9|8540.6|8541.4|8540.1|17
1652236930000|2022-05-11 02:42:10|8542|8540.5|8542|8540.5|8542|8540.7|8541.6|8540.3|10
1652236940000|2022-05-11 02:42:20|8542.1|8540.6|8542|8540.5|8542.1|8540.6|8542|8540.5|2
1652236950000|2022-05-11 02:42:30|8542.1|8540.6|8542.1|8540.6|8542.1|8540.6|8542.1|8540.6|1
1652236960000|2022-05-11 02:42:40|8542|8540.5|8542|8540.5|8542.1|8540.6|8542|8540.5|5
1652236970000|2022-05-11 02:42:50|8542.1|8540.6|8542.4|8540.9|8542.4|8540.9|8542.1|8540.6|2
1652236980000|2022-05-11 02:43:00|8542.3|8540.8|8542.5|8541|8542.5|8541|8542.3|8540.8|10
1652236990000|2022-05-11 02:43:10|8542.4|8540.9|8542.2|8540.7|8542.5|8541|8542.2|8540.7|6
1652237000000|2022-05-11 02:43:20|8542.3|8540.8|8542.5|8541|8542.5|8541|8542.2|8540.7|8
1652237010000|2022-05-11 02:43:30|8542.4|8540.9|8542.9|8541.4|8543|8541.5|8542.3|8540.9|19
1652237020000|2022-05-11 02:43:40|8543|8541.5|8543|8541.5|8543.1|8541.6|8542.9|8541.4|7
1652237030000|2022-05-11 02:43:50|8542.9|8541.4|8542.9|8541.4|8543|8541.5|8542.9|8541.4|9
1652237040000|2022-05-11 02:44:00|8542.8|8541.3|8543.1|8541.6|8543.3|8542|8542.8|8541.3|20
1652237050000|2022-05-11 02:44:10|8543|8541.5|8543.2|8541.7|8543.2|8541.7|8542.9|8541.4|19
1652237060000|2022-05-11 02:44:20|8543.1|8541.6|8543.2|8541.7|8543.4|8541.9|8543|8541.5|19
1652237070000|2022-05-11 02:44:30|8543.1|8541.6|8543.3|8541.8|8543.3|8541.8|8543.1|8541.6|13
1652237080000|2022-05-11 02:44:40|8543.1|8541.6|8543.3|8541.8|8543.3|8541.8|8543.1|8541.6|7
1652237090000|2022-05-11 02:44:50|8543.2|8541.7|8543.3|8541.8|8543.4|8541.9|8543.2|8541.7|10
1652237100000|2022-05-11 02:45:00|8543.4|8541.9|8543.2|8541.7|8543.5|8542.4|8543.1|8541.7|14
1652237110000|2022-05-11 02:45:10|8543.3|8541.8|8543.4|8541.9|8543.4|8541.9|8543.2|8541.7|12
1652237120000|2022-05-11 02:45:20|8543.3|8541.8|8542.4|8540.9|8543.4|8541.9|8542.4|8540.9|21
1652237130000|2022-05-11 02:45:30|8542.3|8540.8|8542.4|8540.9|8542.5|8541|8542.3|8540.8|19
1652237140000|2022-05-11 02:45:40|8542.5|8541|8542|8540.5|8542.5|8541|8541.7|8540.4|19
1652237150000|2022-05-11 02:45:50|8541.9|8540.4|8541.8|8540.3|8542.1|8540.6|8541.7|8540.2|20
1652237160000|2022-05-11 02:46:00|8541.9|8540.4|8542|8540.5|8542.2|8540.7|8541.8|8540.3|18
1652237170000|2022-05-11 02:46:10|8541.9|8540.4|8542|8540.5|8542|8540.5|8541.9|8540.4|6
1652237180000|2022-05-11 02:46:20|8541.9|8540.4|8542|8540.5|8542.2|8540.7|8541.9|8540.4|8
1652237190000|2022-05-11 02:46:30|8542.1|8540.6|8542.1|8541.2|8542.4|8541.2|8542|8540.5|17
1652237200000|2022-05-11 02:46:40|8542.2|8540.7|8542.1|8540.6|8542.4|8540.9|8542|8540.5|21
1652237210000|2022-05-11 02:46:50|8542|8540.5|8542|8540.5|8542.2|8540.7|8542|8540.5|16
1652237220000|2022-05-11 02:47:00|8542.1|8540.6|8542.1|8540.6|8542.1|8540.6|8541.9|8540.4|14
1652237230000|2022-05-11 02:47:10|8542|8540.5|8542.1|8540.6|8542.1|8540.6|8541.9|8540.4|6
1652237240000|2022-05-11 02:47:20|8542|8540.5|8542|8540.5|8542.1|8540.6|8541.9|8540.4|11
1652237250000|2022-05-11 02:47:30|8541.7|8540.8|8542.1|8540.6|8542.2|8540.8|8541.7|8540.4|11
1652237260000|2022-05-11 02:47:40|8542.2|8540.7|8542|8540.5|8542.3|8540.8|8542|8540.5|11
1652237270000|2022-05-11 02:47:50|8542.1|8540.6|8542.1|8540.6|8542.1|8540.6|8542.1|8540.6|1
1652237280000|2022-05-11 02:48:00|8542|8540.5|8542.3|8540.8|8542.4|8540.9|8541.9|8540.4|15
1652237290000|2022-05-11 02:48:10|8542.2|8540.7|8542|8540.5|8542.2|8540.7|8541.9|8540.4|11
1652237300000|2022-05-11 02:48:20|8541.9|8540.4|8542.5|8541|8542.5|8541|8541.9|8540.4|13
1652237310000|2022-05-11 02:48:30|8542.4|8540.9|8542.5|8541|8542.5|8541|8542.3|8540.8|12
1652237320000|2022-05-11 02:48:40|8542.4|8540.9|8542.4|8540.9|8542.5|8541|8542.3|8540.8|17
1652237330000|2022-05-11 02:48:50|8542.5|8541|8542|8540.5|8542.5|8541|8541.4|8539.9|24
1652237340000|2022-05-11 02:49:00|8542.1|8540.6|8541.9|8540.4|8542.1|8540.6|8541.9|8540.4|21
1652237350000|2022-05-11 02:49:10|8542|8540.5|8541.9|8540.4|8542.2|8540.7|8541.8|8540.3|13
1652237360000|2022-05-11 02:49:20|8541.8|8540.3|8541.9|8540.4|8542|8540.5|8541.8|8540.3|10
1652237370000|2022-05-11 02:49:30|8541.8|8540.3|8542|8540.5|8542|8540.5|8541.8|8540.3|9
1652237380000|2022-05-11 02:49:40|8541.9|8540.4|8541.9|8540.4|8542|8540.5|8541.9|8540.4|5
1652237390000|2022-05-11 02:49:50|8541.8|8540.3|8541.9|8540.4|8541.9|8540.4|8541.7|8540.2|10
1652237400000|2022-05-11 02:50:00|8541.8|8540.3|8541.6|8540.1|8541.9|8540.4|8541.5|8540|21
1652237420000|2022-05-11 02:50:20|8541.5|8540|8541.5|8540|8541.7|8540.4|8541.3|8540|12
1652237430000|2022-05-11 02:50:30|8541.4|8539.9|8540.9|8539.4|8541.4|8539.9|8540.9|8539.4|7
1652237440000|2022-05-11 02:50:40|8541|8539.5|8540.8|8539.3|8541.2|8539.7|8540.8|8539.3|16
1652237450000|2022-05-11 02:50:50|8540.9|8539.4|8541.2|8539.7|8541.2|8539.7|8540.8|8539.3|18
1652237460000|2022-05-11 02:51:00|8541.1|8539.6|8541|8539.5|8541.2|8539.7|8541|8539.5|13
1652237470000|2022-05-11 02:51:10|8540.9|8539.4|8541|8539.5|8541.1|8539.6|8540.9|8539.4|8
1652237480000|2022-05-11 02:51:20|8540.9|8539.4|8540.8|8539.3|8541.1|8539.6|8540.7|8539.2|11
1652237490000|2022-05-11 02:51:30|8540.9|8539.4|8540.8|8539.3|8540.9|8539.4|8540.7|8539.2|5
1652237500000|2022-05-11 02:51:40|8540.7|8539.2|8540.3|8538.8|8540.8|8539.3|8540.3|8538.8|8
1652237510000|2022-05-11 02:51:50|8540.4|8538.9|8540.4|8538.9|8540.5|8539|8540.2|8538.7|15
1652237520000|2022-05-11 02:52:00|8540.3|8538.8|8540.1|8538.6|8540.4|8538.9|8539.9|8538.4|14
1652237540000|2022-05-11 02:52:20|8540|8538.5|8539.5|8538|8540.1|8538.6|8539.5|8538|19
1652237550000|2022-05-11 02:52:30|8539.4|8537.9|8539.5|8538|8539.8|8538.3|8539.3|8537.8|22
1652237560000|2022-05-11 02:52:40|8539.6|8538.1|8539.7|8538.2|8539.7|8538.2|8539.5|8538|4
1652237570000|2022-05-11 02:52:50|8539.6|8538.1|8539.5|8538|8539.7|8538.2|8539.5|8538|4
1652237580000|2022-05-11 02:53:00|8539.6|8538.1|8539.7|8538.2|8539.7|8538.2|8539.5|8538|14
1652237590000|2022-05-11 02:53:10|8539.6|8538.1|8539.5|8538|8539.6|8538.2|8539.1|8537.9|23
1652237600000|2022-05-11 02:53:20|8539.4|8537.9|8539.5|8538|8539.5|8538|8539.4|8537.9|6
1652237610000|2022-05-11 02:53:30|8539.4|8538.5|8539.6|8538.1|8539.7|8538.5|8539.4|8538|9
1652237620000|2022-05-11 02:53:40|8539.7|8538.2|8539.9|8538.4|8539.9|8538.4|8539.5|8538|17
1652237630000|2022-05-11 02:53:50|8540|8538.5|8540.1|8538.6|8540.1|8538.6|8539.8|8538.3|8
1652237640000|2022-05-11 02:54:00|8540|8538.5|8540|8538.5|8540.2|8538.7|8539.8|8538.3|10
1652237650000|2022-05-11 02:54:10|8539.9|8538.4|8539.7|8538.2|8539.9|8538.4|8539.7|8538.2|11
1652237660000|2022-05-11 02:54:20|8539.8|8538.3|8539.3|8537.8|8539.8|8538.5|8539.2|8537.7|17
1652237670000|2022-05-11 02:54:30|8539.4|8537.9|8539.5|8538|8539.5|8538|8539.4|8537.9|10
1652237680000|2022-05-11 02:54:40|8539.4|8537.9|8539.8|8538.3|8539.8|8538.3|8539.4|8537.9|11
1652237690000|2022-05-11 02:54:50|8539.9|8538.4|8539.8|8538.3|8539.9|8538.4|8539.7|8538.2|14
1652237700000|2022-05-11 02:55:00|8539.7|8538.2|8540|8538.5|8540|8538.8|8539.7|8538.2|11
1652237710000|2022-05-11 02:55:10|8539.9|8538.4|8539.8|8538.3|8540|8538.5|8539.5|8538|16
1652237720000|2022-05-11 02:55:20|8539.9|8538.4|8539.7|8538.2|8539.9|8538.4|8539.7|8538.2|9
1652237730000|2022-05-11 02:55:30|8539.8|8538.3|8539.6|8538.1|8539.8|8538.3|8539.5|8538|11
1652237740000|2022-05-11 02:55:40|8539.5|8538|8539.8|8538.3|8540|8538.5|8539.5|8538|11
1652237750000|2022-05-11 02:55:50|8539.9|8538.4|8540|8538.5|8540.1|8538.6|8539.8|8538.3|16
1652237760000|2022-05-11 02:56:00|8540.1|8538.6|8539.8|8538.9|8540.4|8538.9|8539.8|8538.6|14
1652237770000|2022-05-11 02:56:10|8539.9|8538.4|8539.7|8538.2|8540.1|8538.6|8539.7|8538.2|15
1652237780000|2022-05-11 02:56:20|8539.8|8538.3|8539.8|8538.3|8540|8538.7|8539.4|8538.2|15
1652237790000|2022-05-11 02:56:30|8540|8538.5|8540.1|8538.6|8540.1|8538.6|8540|8538.5|12
1652237800000|2022-05-11 02:56:40|8540.2|8538.7|8540.1|8538.6|8540.3|8538.8|8540|8538.5|6
1652237810000|2022-05-11 02:56:50|8540.3|8538.8|8539.3|8538.4|8540.3|8538.8|8539.3|8538.1|24
1652237820000|2022-05-11 02:57:00|8539.4|8538.5|8539.8|8538.9|8539.8|8538.9|8539.3|8538.1|12
1652237830000|2022-05-11 02:57:10|8539.7|8538.8|8539.9|8539|8540.4|8539.1|8539.7|8538.6|23
1652237840000|2022-05-11 02:57:20|8540.3|8538.8|8540.4|8538.9|8540.4|8539.2|8540|8538.6|25
1652237850000|2022-05-11 02:57:30|8540.3|8538.8|8540.1|8539.2|8540.4|8539.2|8540|8538.8|7
1652237860000|2022-05-11 02:57:40|8540|8539.1|8540.4|8538.9|8540.4|8539.1|8540|8538.6|9
1652237870000|2022-05-11 02:57:50|8540.1|8539.2|8540.3|8538.8|8540.5|8539.3|8539.9|8538.7|21
1652237880000|2022-05-11 02:58:00|8540.2|8538.7|8540.1|8538.6|8540.3|8538.8|8540|8538.5|6
1652237890000|2022-05-11 02:58:10|8540|8538.5|8539.8|8538.3|8540.1|8538.9|8539.7|8538.2|19
1652237900000|2022-05-11 02:58:20|8539.5|8538.6|8539|8537.5|8539.6|8538.6|8539|8537.5|28
1652237910000|2022-05-11 02:58:30|8539.1|8537.6|8539.5|8538|8539.6|8538.2|8539|8537.5|10
1652237920000|2022-05-11 02:58:40|8539.6|8538.1|8539.5|8538|8539.6|8538.1|8539.4|8537.9|10
1652237930000|2022-05-11 02:58:50|8539.6|8538.1|8539.1|8537.6|8539.6|8538.1|8538.9|8537.4|14
1652237940000|2022-05-11 02:59:00|8539|8537.5|8538.8|8537.3|8539.1|8537.8|8538.7|8537.3|16
1652237950000|2022-05-11 02:59:10|8538.9|8537.4|8539|8537.5|8539|8537.8|8538.4|8537.2|21
1652237960000|2022-05-11 02:59:20|8538.6|8537.7|8538.6|8537.7|8539|8537.7|8538.5|8537.3|14
1652237970000|2022-05-11 02:59:30|8538.7|8537.8|8539.2|8537.7|8539.2|8537.8|8538.4|8537.4|23
1652237980000|2022-05-11 02:59:40|8539.4|8537.9|8539.6|8538.1|8539.8|8538.3|8539.4|8537.9|13
1652237990000|2022-05-11 02:59:50|8539.7|8538.2|8539.6|8538.1|8539.7|8538.5|8539.3|8537.9|13
1652238000000|2022-05-11 03:00:00|8539.5|8538|8539.1|8538.2|8539.6|8538.4|8539.1|8538|11
1652238010000|2022-05-11 03:00:10|8539.3|8538.4|8539.5|8538|8540|8538.5|8539.3|8538|20
1652238020000|2022-05-11 03:00:20|8539.6|8538.1|8539.5|8538|8539.7|8538.2|8539.5|8538|16
1652238030000|2022-05-11 03:00:30|8539.6|8538.1|8539.5|8538|8539.6|8538.1|8539.4|8537.9|10
1652238040000|2022-05-11 03:00:40|8539.4|8537.9|8539.6|8538.1|8539.6|8538.3|8539.1|8537.9|10
1652238050000|2022-05-11 03:00:50|8539.5|8538|8539.6|8538.1|8539.7|8538.2|8539.5|8538|12
1652238060000|2022-05-11 03:01:00|8539.7|8538.2|8539.7|8538.2|8539.7|8538.2|8539.6|8538.1|5
1652238070000|2022-05-11 03:01:10|8539.6|8538.1|8539.7|8538.2|8539.8|8538.3|8539.6|8538.1|10
1652238080000|2022-05-11 03:01:20|8539.8|8538.3|8539.5|8538.6|8539.9|8538.6|8539.5|8538.3|8
1652238090000|2022-05-11 03:01:30|8539.4|8538.5|8539.8|8538.3|8539.9|8538.6|8539.4|8538.1|16
1652238100000|2022-05-11 03:01:40|8539.7|8538.2|8539.6|8538.1|8539.8|8538.3|8539.6|8538.1|8
1652238110000|2022-05-11 03:01:50|8539.3|8538.4|8539.7|8538.2|8540|8538.5|8539.3|8538.2|16
1652238120000|2022-05-11 03:02:00|8539.8|8538.3|8539.8|8538.3|8539.9|8538.4|8539.8|8538.3|7
1652238130000|2022-05-11 03:02:10|8539.7|8538.2|8539.6|8538.1|8539.8|8538.3|8539.6|8538.1|4
1652238140000|2022-05-11 03:02:20|8539.5|8538|8539.8|8538.3|8539.8|8538.6|8539.5|8538|7
1652238150000|2022-05-11 03:02:30|8539.6|8538.1|8539.7|8538.2|8539.8|8538.6|8539.4|8538|10
1652238160000|2022-05-11 03:02:40|8539.8|8538.3|8539.9|8538.4|8539.9|8538.4|8539.7|8538.2|5
1652238170000|2022-05-11 03:02:50|8540|8538.5|8540|8538.5|8540|8538.5|8539.9|8538.4|3
1652238180000|2022-05-11 03:03:00|8539.9|8538.4|8540.1|8538.6|8540.2|8538.7|8539.9|8538.4|7
1652238190000|2022-05-11 03:03:10|8540.2|8538.7|8539.9|8539|8540.2|8539|8539.9|8538.7|2
1652238200000|2022-05-11 03:03:20|8539.8|8538.9|8539.7|8538.2|8540.2|8538.9|8539.4|8538.1|13
1652238210000|2022-05-11 03:03:30|8539.9|8538.4|8539.9|8538.4|8540|8538.8|8539.7|8538.4|4
1652238220000|2022-05-11 03:03:40|8539.5|8538.6|8539.8|8538.3|8539.8|8538.7|8539.5|8538.2|9
1652238230000|2022-05-11 03:03:50|8539.9|8538.4|8539.8|8538.3|8539.9|8538.4|8539.8|8538.3|2
1652238240000|2022-05-11 03:04:00|8539.9|8538.4|8539.8|8538.3|8539.9|8538.4|8539.8|8538.3|4
1652238250000|2022-05-11 03:04:10|8540|8538.5|8540|8538.5|8540|8538.5|8540|8538.5|1
1652238260000|2022-05-11 03:04:20|8540.1|8538.6|8540|8538.5|8540.1|8538.6|8540|8538.5|2
1652238270000|2022-05-11 03:04:30|8539.9|8538.4|8540|8538.5|8540|8538.5|8539.9|8538.4|2
1652238280000|2022-05-11 03:04:40|8539.9|8538.4|8539.9|8539|8540.2|8539|8539.8|8538.4|8
1652238290000|2022-05-11 03:04:50|8539.8|8538.9|8540.2|8539.3|8540.4|8539.3|8539.8|8538.9|7
1652238300000|2022-05-11 03:05:00|8540.5|8539|8540.8|8539.3|8540.8|8539.3|8540.5|8539|7
1652238310000|2022-05-11 03:05:10|8540.7|8539.2|8540.4|8539.5|8540.7|8539.6|8540.4|8539.2|3
1652238320000|2022-05-11 03:05:20|8540.5|8539.6|8540.5|8539.6|8540.5|8539.6|8540.4|8539.5|5
1652238330000|2022-05-11 03:05:30|8540.4|8539.5|8540.8|8539.3|8540.8|8539.6|8540.4|8539.3|5
1652238340000|2022-05-11 03:05:40|8540.9|8539.4|8540.8|8539.3|8540.9|8539.4|8540.8|8539.3|2
1652238350000|2022-05-11 03:05:50|8540.7|8539.2|8540.7|8539.2|8540.8|8539.3|8540.7|8539.2|3
1652238360000|2022-05-11 03:06:00|8540.6|8539.1|8540.4|8538.9|8540.6|8539.5|8540.1|8538.9|11
1652238370000|2022-05-11 03:06:10|8540.3|8538.8|8540|8539.1|8540.4|8539.2|8540|8538.8|6
1652238380000|2022-05-11 03:06:20|8540.1|8539.2|8540|8539.1|8540.2|8539.3|8540|8539.1|4
1652238390000|2022-05-11 03:06:30|8540.1|8539.2|8540.2|8539.3|8540.5|8539.3|8540.1|8538.8|10
1652238400000|2022-05-11 03:06:40|8540.1|8539.2|8540.3|8538.8|8540.4|8539.3|8540|8538.8|11
1652238410000|2022-05-11 03:06:50|8540.4|8538.9|8540.3|8539.4|8540.6|8539.4|8540.2|8538.9|10
1652238420000|2022-05-11 03:07:00|8540.5|8539|8540.5|8539|8540.5|8539|8540.5|8539|1
1652238430000|2022-05-11 03:07:10|8540.4|8538.9|8540.4|8538.9|8540.5|8539.2|8539.9|8538.8|12
1652238440000|2022-05-11 03:07:20|8540.1|8539.2|8540.2|8539.3|8540.2|8539.3|8540.1|8539.2|2
1652238450000|2022-05-11 03:07:30|8540.1|8539.2|8540.1|8539.2|8540.1|8539.2|8540.1|8539.2|1
1652238460000|2022-05-11 03:07:40|8540|8539.1|8540|8539.1|8540|8539.1|8540|8539.1|1
1652238470000|2022-05-11 03:07:50|8539.9|8539|8540.2|8538.7|8540.2|8539.1|8539.8|8538.7|7
1652238480000|2022-05-11 03:08:00|8540.3|8538.8|8539.8|8538.9|8540.3|8538.9|8539.5|8538.5|18
1652238490000|2022-05-11 03:08:10|8540.2|8538.7|8539.9|8539|8540.2|8539.1|8539.9|8538.6|6
1652238500000|2022-05-11 03:08:20|8539.8|8538.9|8540.5|8539|8540.5|8539.2|8539.8|8538.8|18
1652238510000|2022-05-11 03:08:30|8540.4|8538.9|8540.3|8538.8|8540.4|8539.1|8539.9|8538.7|7
1652238520000|2022-05-11 03:08:40|8540.2|8538.7|8540.3|8538.8|8540.4|8538.9|8540.1|8538.6|10
1652238530000|2022-05-11 03:08:50|8539.9|8539|8540|8539.1|8540.3|8539.1|8539.9|8538.7|6
1652238540000|2022-05-11 03:09:00|8540.2|8538.7|8540.3|8538.8|8540.4|8538.9|8540.2|8538.7|6
1652238550000|2022-05-11 03:09:10|8540.4|8538.9|8540.3|8538.8|8540.5|8539|8540.2|8538.7|9
1652238560000|2022-05-11 03:09:20|8540.4|8538.9|8540.3|8538.8|8540.4|8538.9|8540.3|8538.8|2
1652238570000|2022-05-11 03:09:30|8540.2|8538.7|8540.3|8538.8|8540.3|8538.8|8540.2|8538.7|2
1652238580000|2022-05-11 03:09:40|8540.2|8538.7|8540.1|8538.6|8540.2|8538.7|8539.9|8538.4|17
1652238590000|2022-05-11 03:09:50|8540.2|8538.7|8540.2|8538.7|8540.3|8538.8|8540.2|8538.7|7
1652238600000|2022-05-11 03:10:00|8540.3|8538.8|8540|8538.5|8540.3|8538.8|8540|8538.5|8
1652238610000|2022-05-11 03:10:10|8540.1|8538.6|8539.9|8538.4|8540.1|8538.6|8539.5|8538|18
1652238620000|2022-05-11 03:10:20|8539.4|8538.5|8540|8538.5|8540|8538.6|8539.4|8538.3|5
1652238630000|2022-05-11 03:10:30|8539.9|8538.4|8539.8|8538.3|8539.9|8538.4|8539.5|8538|19
1652238640000|2022-05-11 03:10:40|8539.9|8538.4|8539.9|8538.4|8540|8538.8|8539.6|8538.3|16
1652238650000|2022-05-11 03:10:50|8539.8|8538.3|8539.8|8538.3|8539.9|8538.4|8539.8|8538.3|9
1652238660000|2022-05-11 03:11:00|8539.7|8538.2|8539.6|8538.1|8539.7|8538.4|8539.2|8538|10
1652238670000|2022-05-11 03:11:10|8539.5|8538|8539.6|8538.1|8539.6|8538.4|8539.2|8538|6
1652238680000|2022-05-11 03:11:20|8539.5|8538|8539.6|8538.1|8539.6|8538.1|8539.5|8538|4
1652238690000|2022-05-11 03:11:30|8539.7|8538.2|8539.7|8538.2|8539.7|8538.5|8539.3|8538|8
1652238700000|2022-05-11 03:11:40|8539.6|8538.1|8539.7|8538.2|8539.8|8538.3|8539.6|8538.1|4
1652238710000|2022-05-11 03:11:50|8539.8|8538.3|8539.9|8538.4|8539.9|8538.4|8539.7|8538.2|7
1652238720000|2022-05-11 03:12:00|8539.8|8538.3|8539.7|8538.2|8539.9|8538.4|8539.6|8538.1|6
1652238730000|2022-05-11 03:12:10|8539.6|8538.1|8539.8|8538.3|8539.9|8538.5|8539.4|8538|11
1652238740000|2022-05-11 03:12:20|8540|8538.5|8540.3|8538.8|8540.4|8538.9|8539.8|8538.5|8
1652238750000|2022-05-11 03:12:30|8540.4|8538.9|8540.3|8538.8|8540.4|8538.9|8540.3|8538.8|4
1652238760000|2022-05-11 03:12:40|8540.4|8538.9|8540.4|8538.9|8540.4|8538.9|8540.4|8538.9|1
1652238770000|2022-05-11 03:12:50|8540.3|8538.8|8540.2|8538.7|8540.3|8539|8539.9|8538.7|3
1652238780000|2022-05-11 03:13:00|8540.1|8538.6|8540.3|8538.8|8540.3|8538.9|8539.8|8538.6|13
1652238790000|2022-05-11 03:13:10|8540.2|8538.7|8540.3|8538.8|8540.4|8538.9|8540.2|8538.7|15
1652238800000|2022-05-11 03:13:20|8540.2|8538.7|8540.1|8538.6|8540.3|8538.8|8540|8538.5|12
1652238810000|2022-05-11 03:13:30|8540.2|8538.7|8540.3|8538.8|8540.3|8539.1|8539.9|8538.6|12
1652238820000|2022-05-11 03:13:40|8540.2|8538.7|8540|8539.1|8540.4|8539.1|8540|8538.7|8
1652238830000|2022-05-11 03:13:50|8540.4|8538.9|8540.4|8538.9|8540.5|8539|8540.3|8538.8|13
1652238840000|2022-05-11 03:14:00|8540.5|8539|8540.5|8539|8540.5|8539|8540.4|8538.9|7
1652238850000|2022-05-11 03:14:10|8540.4|8538.9|8540.3|8538.8|8540.4|8538.9|8540.3|8538.8|4
1652238860000|2022-05-11 03:14:20|8540.4|8538.9|8540.5|8539|8540.6|8539.1|8540.4|8538.9|6
1652238870000|2022-05-11 03:14:30|8540.6|8539.1|8540.5|8539|8540.6|8539.1|8540.5|8539|2
1652238880000|2022-05-11 03:14:40|8540.6|8539.1|8540.7|8539.2|8540.7|8539.2|8540.6|8539.1|6
1652238890000|2022-05-11 03:14:50|8540.6|8539.1|8540.4|8538.9|8540.6|8539.1|8540.3|8538.8|13
1652238900000|2022-05-11 03:15:00|8540.5|8539|8540.1|8539.2|8540.5|8539.2|8540|8538.6|15
1652238910000|2022-05-11 03:15:10|8540|8539.1|8540.6|8539.1|8540.8|8539.3|8540|8538.8|24
1652238920000|2022-05-11 03:15:20|8540.5|8539|8540.2|8539.3|8540.6|8539.4|8540.2|8539|6
1652238930000|2022-05-11 03:15:30|8540.1|8539.2|8540.1|8538.6|8540.5|8539.2|8540.1|8538.6|17
1652238940000|2022-05-11 03:15:40|8540.2|8538.7|8540.1|8538.6|8540.2|8538.7|8540.1|8538.6|4
1652238950000|2022-05-11 03:15:50|8540.2|8538.7|8540.1|8538.6|8540.3|8538.8|8540|8538.5|10
1652238960000|2022-05-11 03:16:00|8540|8538.5|8540|8538.5|8540.1|8538.6|8540|8538.5|5
1652238970000|2022-05-11 03:16:10|8540.1|8538.6|8540.1|8538.6|8540.2|8538.9|8539.8|8538.5|10
1652238980000|2022-05-11 03:16:20|8540.2|8538.7|8540.1|8538.6|8540.2|8538.7|8540.1|8538.6|6
1652238990000|2022-05-11 03:16:30|8540|8538.5|8540.1|8538.6|8540.2|8538.7|8540|8538.5|6
1652239000000|2022-05-11 03:16:40|8539.8|8538.9|8539.9|8538.4|8540.2|8538.9|8539.8|8538.4|13
1652239010000|2022-05-11 03:16:50|8540|8538.5|8540.1|8538.6|8540.1|8538.6|8539.9|8538.4|10
1652239020000|2022-05-11 03:17:00|8540|8538.5|8540.2|8538.7|8540.3|8539|8539.8|8538.5|20
1652239030000|2022-05-11 03:17:10|8540.1|8538.6|8540|8539.1|8540.2|8539.1|8539.9|8538.6|10
1652239040000|2022-05-11 03:17:20|8540.2|8538.7|8540.4|8538.9|8540.4|8538.9|8540.2|8538.7|5
1652239050000|2022-05-11 03:17:30|8540.3|8538.8|8540.3|8538.8|8540.4|8538.9|8540.3|8538.8|5
1652239060000|2022-05-11 03:17:40|8540.2|8538.7|8540.3|8538.8|8540.3|8538.8|8540.2|8538.7|2
1652239070000|2022-05-11 03:17:50|8540.2|8538.7|8540.2|8538.7|8540.2|8538.7|8540.2|8538.7|1
1652239080000|2022-05-11 03:18:00|8540.3|8538.8|8540.2|8538.7|8540.3|8538.8|8540.2|8538.7|12
1652239090000|2022-05-11 03:18:10|8540|8539.1|8540.1|8538.6|8540.3|8539.1|8539.9|8538.5|8
1652239100000|2022-05-11 03:18:20|8540|8538.5|8540|8538.5|8540|8538.5|8540|8538.5|1
1652239110000|2022-05-11 03:18:30|8539.9|8538.4|8540|8538.5|8540|8538.5|8539.9|8538.4|4
1652239120000|2022-05-11 03:18:40|8540.1|8538.6|8540|8538.5|8540.1|8538.6|8540|8538.5|4
1652239130000|2022-05-11 03:18:50|8540.1|8538.6|8539.5|8538.6|8540.1|8538.9|8539.5|8538.6|7
1652239140000|2022-05-11 03:19:00|8539.8|8538.3|8539.6|8538.1|8539.8|8538.4|8539.3|8538.1|7
1652239150000|2022-05-11 03:19:10|8539.7|8538.2|8539.7|8538.2|8539.7|8538.2|8539.5|8538|9
1652239160000|2022-05-11 03:19:20|8539.8|8538.3|8539.7|8538.2|8539.8|8538.3|8539.7|8538.2|12
1652239170000|2022-05-11 03:19:30|8539.8|8538.3|8539.7|8538.2|8539.8|8538.3|8539.7|8538.2|6
1652239180000|2022-05-11 03:19:40|8539.6|8538.1|8539.6|8538.1|8539.7|8538.2|8539.5|8538|5
1652239190000|2022-05-11 03:19:50|8539.7|8538.2|8539.9|8538.4|8540|8538.7|8539.5|8538.2|11
1652239200000|2022-05-11 03:20:00|8539.8|8538.3|8539.8|8538.3|8539.8|8538.3|8539.6|8538.1|9
1652239210000|2022-05-11 03:20:10|8539.9|8538.4|8539.8|8538.9|8540|8538.9|8539.8|8538.4|9
1652239220000|2022-05-11 03:20:20|8540.1|8538.6|8540|8538.5|8540.3|8538.8|8540|8538.5|4
1652239230000|2022-05-11 03:20:30|8540.1|8538.6|8540.1|8538.6|8540.1|8538.6|8540|8538.5|3
1652239240000|2022-05-11 03:20:40|8540.2|8538.7|8540.1|8538.6|8540.2|8538.7|8540|8538.5|10
1652239250000|2022-05-11 03:20:50|8540.2|8538.7|8540.2|8538.7|8540.2|8538.7|8540.2|8538.7|1
1652239260000|2022-05-11 03:21:00|8540.1|8538.6|8540.1|8538.6|8540.1|8538.6|8540.1|8538.6|1
1652239270000|2022-05-11 03:21:10|8540|8538.5|8540|8538.5|8540.2|8538.7|8540|8538.5|9
1652239280000|2022-05-11 03:21:20|8540.1|8538.6|8540.2|8538.7|8540.2|8538.7|8540.1|8538.6|4
1652239290000|2022-05-11 03:21:30|8540.3|8538.8|8540.2|8538.7|8540.3|8538.8|8540.2|8538.7|4
1652239300000|2022-05-11 03:21:40|8540.3|8538.8|8540.4|8538.9|8540.4|8539.1|8540|8538.8|3
1652239310000|2022-05-11 03:21:50|8540.5|8539|8540.5|8539|8540.7|8539.5|8540.2|8539|11
1652239330000|2022-05-11 03:22:10|8540.6|8539.1|8540.4|8538.9|8540.7|8539.2|8540.4|8538.9|5
1652239340000|2022-05-11 03:22:20|8540.5|8539|8540.2|8538.7|8540.5|8539|8540.2|8538.7|4
1652239350000|2022-05-11 03:22:30|8540.1|8538.6|8540.2|8538.7|8540.2|8538.7|8540.1|8538.6|2
1652239360000|2022-05-11 03:22:40|8540.1|8538.6|8540.2|8538.7|8540.2|8538.7|8540.1|8538.6|6
1652239370000|2022-05-11 03:22:50|8540.3|8538.8|8540.2|8538.7|8540.3|8538.8|8540.2|8538.7|4
1652239390000|2022-05-11 03:23:10|8540.3|8538.8|8540.4|8538.9|8540.4|8539.2|8540.1|8538.7|7
1652239400000|2022-05-11 03:23:20|8540.5|8539|8540.6|8539.1|8540.6|8539.1|8540.4|8538.9|6
1652239410000|2022-05-11 03:23:30|8540.5|8539|8540.2|8538.7|8540.6|8539.1|8540.2|8538.7|13
1652239420000|2022-05-11 03:23:40|8540.1|8538.6|8540.3|8538.8|8540.3|8538.8|8540.1|8538.6|7
1652239430000|2022-05-11 03:23:50|8540.2|8538.7|8540.3|8538.8|8540.3|8538.8|8540.2|8538.7|4
1652239440000|2022-05-11 03:24:00|8540.4|8538.9|8540.4|8538.9|8540.5|8539|8540.3|8538.8|19
1652239450000|2022-05-11 03:24:10|8540.5|8539|8540.5|8539|8540.5|8539|8540.4|8538.9|7
1652239460000|2022-05-11 03:24:20|8540.6|8539.1|8540.7|8539.2|8540.8|8539.3|8540.6|8539.1|11
1652239470000|2022-05-11 03:24:30|8540.8|8539.3|8540.4|8538.9|8540.8|8539.3|8540.4|8538.9|12
1652239480000|2022-05-11 03:24:40|8540.5|8539|8540.7|8539.2|8540.7|8539.2|8540.4|8538.9|9
1652239490000|2022-05-11 03:24:50|8540.6|8539.1|8540.6|8539.1|8540.6|8539.1|8540.6|8539.1|1
1652239500000|2022-05-11 03:25:00|8540.7|8539.2|8540.7|8539.2|8540.8|8539.3|8540.6|8539.1|7
1652239510000|2022-05-11 03:25:10|8540.6|8539.1|8540.7|8539.2|8540.7|8539.2|8540.6|8539.1|2
1652239520000|2022-05-11 03:25:20|8540.6|8539.1|8540.9|8539.4|8541|8539.5|8540.6|8539.1|12
1652239530000|2022-05-11 03:25:30|8540.8|8539.3|8540.9|8539.4|8540.9|8539.4|8540.8|8539.3|4
1652239540000|2022-05-11 03:25:40|8540.8|8539.3|8540.4|8539.5|8540.9|8539.5|8540.4|8539.3|3
1652239550000|2022-05-11 03:25:50|8540.5|8539.6|8540.9|8539.4|8541|8539.7|8540.5|8539.3|10
1652239560000|2022-05-11 03:26:00|8541|8539.5|8541|8539.5|8541|8539.5|8540.9|8539.4|3
1652239570000|2022-05-11 03:26:10|8540.7|8539.8|8541.1|8539.6|8541.1|8539.9|8540.7|8539.5|6
1652239580000|2022-05-11 03:26:20|8541.2|8539.7|8541.1|8539.6|8541.3|8539.8|8541.1|8539.6|10
1652239590000|2022-05-11 03:26:30|8541.2|8539.7|8540.8|8539.3|8541.2|8539.7|8540.8|8539.3|12
1652239600000|2022-05-11 03:26:40|8540.9|8539.4|8540.9|8539.4|8541.1|8539.6|8540.8|8539.3|12
1652239610000|2022-05-11 03:26:50|8541|8539.5|8541.2|8539.7|8541.2|8539.8|8540.7|8539.3|18
1652239620000|2022-05-11 03:27:00|8541.1|8539.6|8541|8539.5|8541.1|8539.6|8541|8539.5|2
1652239630000|2022-05-11 03:27:10|8540.9|8539.4|8541.1|8539.6|8541.1|8539.6|8540.9|8539.4|5
1652239640000|2022-05-11 03:27:20|8541|8539.5|8540.9|8539.4|8541.1|8539.6|8540.9|8539.4|4
1652239650000|2022-05-11 03:27:30|8540.8|8539.3|8540.9|8539.4|8540.9|8539.4|8540.8|8539.3|6
1652239660000|2022-05-11 03:27:40|8540.8|8539.3|8540.8|8539.3|8540.9|8539.4|8540.7|8539.2|7
1652239670000|2022-05-11 03:27:50|8540.9|8539.4|8540.7|8539.2|8540.9|8539.4|8540.7|8539.2|13
1652239680000|2022-05-11 03:28:00|8540.8|8539.3|8540.8|8539.3|8541|8539.6|8540.5|8539.2|15
1652239690000|2022-05-11 03:28:10|8540.7|8539.2|8540.8|8539.3|8540.8|8539.3|8540.7|8539.2|4
1652239700000|2022-05-11 03:28:20|8540.9|8539.4|8540.8|8539.9|8541|8539.9|8540.8|8539.3|10
1652239710000|2022-05-11 03:28:30|8541.2|8539.7|8540.8|8539.9|8541.2|8539.9|8540.7|8539.6|12
1652239720000|2022-05-11 03:28:40|8541|8539.5|8540.8|8539.9|8541.1|8539.9|8540.7|8539.5|7
1652239730000|2022-05-11 03:28:50|8541.1|8539.6|8541|8539.5|8541.1|8539.9|8540.7|8539.4|7
1652239740000|2022-05-11 03:29:00|8540.9|8539.4|8540.7|8539.2|8540.9|8539.4|8540.6|8539.1|8
1652239750000|2022-05-11 03:29:10|8540.6|8539.1|8540.6|8539.1|8540.6|8539.1|8540.6|8539.1|1
1652239760000|2022-05-11 03:29:20|8540.7|8539.2|8540.7|8539.8|8541|8539.8|8540.4|8539.2|12
1652239770000|2022-05-11 03:29:30|8540.8|8539.3|8540.9|8539.4|8540.9|8539.4|8540.6|8539.1|9
1652239780000|2022-05-11 03:29:40|8540.8|8539.3|8540.8|8539.3|8540.9|8539.4|8540.7|8539.2|5
1652239800000|2022-05-11 03:30:00|8540.7|8539.2|8540.8|8539.3|8540.8|8539.3|8540.7|8539.2|2
1652239810000|2022-05-11 03:30:10|8540.7|8539.2|8541.4|8539.9|8541.4|8539.9|8540.7|8539.2|12
1652239820000|2022-05-11 03:30:20|8541.3|8539.8|8541.3|8539.8|8541.4|8539.9|8541.3|8539.8|5
1652239830000|2022-05-11 03:30:30|8541.4|8539.9|8541.5|8540|8541.5|8540|8541.4|8539.9|6
1652239840000|2022-05-11 03:30:40|8541.6|8540.1|8541.8|8540.3|8542|8540.5|8541.5|8540|12
1652239850000|2022-05-11 03:30:50|8541.9|8540.4|8542.1|8540.6|8542.1|8540.6|8541.8|8540.3|5
1652239860000|2022-05-11 03:31:00|8542|8540.5|8542.1|8540.6|8542.2|8540.7|8541.9|8540.4|11
1652239870000|2022-05-11 03:31:10|8542|8540.5|8541.8|8540.3|8542.1|8540.6|8541.8|8540.3|6
1652239880000|2022-05-11 03:31:20|8541.9|8540.4|8541.9|8540.4|8541.9|8540.4|8541.8|8540.3|5
1652239890000|2022-05-11 03:31:30|8541.8|8540.3|8541.7|8540.2|8541.8|8540.3|8541.7|8540.2|2
1652239900000|2022-05-11 03:31:40|8541.8|8540.3|8541.7|8540.2|8541.8|8540.3|8541.5|8540|16
1652239910000|2022-05-11 03:31:50|8541.6|8540.1|8541.8|8540.3|8542|8540.7|8541.6|8540.1|11
1652239920000|2022-05-11 03:32:00|8541.9|8540.4|8541.8|8540.3|8541.9|8540.4|8541.8|8540.3|6
1652239930000|2022-05-11 03:32:10|8541.7|8540.2|8541.6|8540.1|8541.8|8540.3|8541.6|8540.1|10
1652239940000|2022-05-11 03:32:20|8541.7|8540.2|8541.5|8540|8541.7|8540.2|8541.4|8539.9|9
1652239950000|2022-05-11 03:32:30|8541.6|8540.1|8541.6|8540.1|8541.9|8540.4|8541.5|8540|17
1652239960000|2022-05-11 03:32:40|8541.7|8540.2|8541.5|8540|8541.7|8540.2|8541.5|8540|5
1652239970000|2022-05-11 03:32:50|8541.4|8539.9|8542.2|8540.7|8542.2|8540.7|8541.4|8539.9|16
1652239980000|2022-05-11 03:33:00|8542.1|8540.6|8542.1|8540.6|8542.1|8540.6|8542|8540.5|3
1652239990000|2022-05-11 03:33:10|8542.2|8540.7|8542.2|8540.7|8542.3|8540.8|8542.2|8540.7|5
1652240000000|2022-05-11 03:33:20|8542.3|8540.8|8542.2|8540.7|8542.3|8540.8|8542.2|8540.7|2
1652240020000|2022-05-11 03:33:40|8542.4|8540.9|8542.4|8540.9|8542.4|8540.9|8542.4|8540.9|1
1652240030000|2022-05-11 03:33:50|8542.3|8540.8|8542.4|8540.9|8542.4|8540.9|8542.3|8540.8|4
1652240040000|2022-05-11 03:34:00|8542.5|8541|8542.8|8541.3|8542.9|8541.4|8542.4|8540.9|14
1652240050000|2022-05-11 03:34:10|8542.9|8541.4|8542.8|8541.3|8543|8541.5|8542.8|8541.3|6
1652240060000|2022-05-11 03:34:20|8542.9|8541.4|8543.1|8542.2|8543.1|8542.2|8542.9|8541.4|6
1652240070000|2022-05-11 03:34:30|8543.2|8541.7|8543.1|8541.6|8543.2|8542.1|8543|8541.6|7
1652240080000|2022-05-11 03:34:40|8543.2|8541.7|8543.1|8541.6|8543.2|8541.7|8543.1|8541.6|6
1652240100000|2022-05-11 03:35:00|8543.2|8541.7|8543.2|8541.7|8543.2|8541.7|8543.1|8541.6|3
1652240110000|2022-05-11 03:35:10|8543|8542.1|8542.9|8541.4|8543.1|8542.2|8542.9|8541.4|7
1652240120000|2022-05-11 03:35:20|8543|8541.5|8543|8541.5|8543.1|8541.6|8542.8|8541.3|11
1652240130000|2022-05-11 03:35:30|8543.1|8541.6|8543.1|8541.6|8543.1|8541.6|8543|8541.5|9
1652240140000|2022-05-11 03:35:40|8543|8541.5|8543.1|8541.6|8543.1|8541.6|8543|8541.5|12
1652240150000|2022-05-11 03:35:50|8543.2|8541.7|8543.3|8541.8|8543.4|8542.3|8543.1|8541.6|10
1652240160000|2022-05-11 03:36:00|8543.2|8541.7|8543.2|8541.7|8543.3|8541.8|8543.1|8541.6|7
1652240170000|2022-05-11 03:36:10|8543.1|8541.6|8543.1|8541.6|8543.2|8541.7|8543|8541.5|13
1652240180000|2022-05-11 03:36:20|8543.2|8541.7|8543.3|8541.8|8543.4|8541.9|8543.2|8541.7|10
1652240190000|2022-05-11 03:36:30|8543.2|8541.7|8543.1|8541.6|8543.3|8541.8|8543.1|8541.6|8
1652240200000|2022-05-11 03:36:40|8543|8541.5|8543.2|8541.7|8543.4|8541.9|8543|8541.5|16
1652240210000|2022-05-11 03:36:50|8543.1|8541.6|8543.1|8541.6|8543.3|8542.1|8542.9|8541.5|10
1652240220000|2022-05-11 03:37:00|8543|8541.5|8542.9|8541.4|8543.1|8541.6|8542.9|8541.4|8
1652240230000|2022-05-11 03:37:10|8543|8541.5|8542.9|8541.4|8543|8541.5|8542.9|8541.4|6
1652240240000|2022-05-11 03:37:20|8543|8541.5|8542.9|8541.4|8543|8541.5|8542.9|8541.4|4
1652240250000|2022-05-11 03:37:30|8543|8541.5|8542.9|8541.4|8543|8541.5|8542.9|8541.4|2
1652240260000|2022-05-11 03:37:40|8543|8541.5|8543|8541.5|8543.1|8541.6|8543|8541.5|3
1652240270000|2022-05-11 03:37:50|8543.2|8541.7|8543.1|8541.6|8543.3|8541.8|8543|8541.5|9
1652240280000|2022-05-11 03:38:00|8543|8541.5|8543.3|8541.8|8543.4|8541.9|8543|8541.5|8
1652240290000|2022-05-11 03:38:10|8543.4|8541.9|8543.4|8541.9|8543.4|8541.9|8543.3|8541.8|5
1652240300000|2022-05-11 03:38:20|8543.5|8542|8543.5|8542|8543.5|8542|8543.4|8541.9|7
1652240310000|2022-05-11 03:38:30|8543.7|8542.2|8543.8|8542.3|8544|8542.5|8543.7|8542.2|7
1652240320000|2022-05-11 03:38:40|8543.9|8542.4|8543.9|8542.4|8543.9|8542.4|8543.9|8542.4|1
1652240330000|2022-05-11 03:38:50|8543.8|8542.3|8543.9|8542.4|8544|8542.9|8543.8|8542.3|6
1652240340000|2022-05-11 03:39:00|8544|8542.5|8543.9|8542.4|8544|8542.5|8543.9|8542.4|2
1652240350000|2022-05-11 03:39:10|8544|8542.5|8544.1|8542.6|8544.3|8542.8|8543.9|8542.4|9
1652240360000|2022-05-11 03:39:20|8544.2|8542.7|8543.9|8543|8544.2|8543|8543.9|8542.5|11
1652240370000|2022-05-11 03:39:30|8543.7|8542.8|8544|8542.5|8544|8542.9|8543.7|8542.5|3
1652240380000|2022-05-11 03:39:40|8544.1|8542.6|8543.7|8542.2|8544.1|8542.6|8543.3|8541.8|17
1652240390000|2022-05-11 03:39:50|8543.8|8542.3|8543.8|8542.3|8543.8|8542.3|8543.6|8542.1|11
1652240400000|2022-05-11 03:40:00|8543.7|8542.2|8543.8|8542.3|8544|8542.5|8543.7|8542.2|16
1652240410000|2022-05-11 03:40:10|8543.7|8542.2|8543.8|8542.9|8544.4|8543.1|8543.6|8542.1|19
1652240420000|2022-05-11 03:40:20|8543.9|8543|8544|8542.5|8544|8543.1|8543.7|8542.5|11
1652240430000|2022-05-11 03:40:30|8543.9|8542.4|8544.2|8542.7|8544.2|8543.1|8543.9|8542.4|7
1652240440000|2022-05-11 03:40:40|8544.1|8542.6|8544.1|8542.6|8544.1|8542.6|8544.1|8542.6|1
1652240450000|2022-05-11 03:40:50|8544.2|8542.7|8544.1|8542.6|8544.2|8542.7|8543.9|8542.4|12
1652240460000|2022-05-11 03:41:00|8544|8542.5|8544.2|8542.7|8544.2|8542.7|8544|8542.5|9
1652240470000|2022-05-11 03:41:10|8544.1|8542.6|8544.5|8543|8544.5|8543.4|8544|8542.5|10
1652240480000|2022-05-11 03:41:20|8544.6|8543.1|8544.6|8543.1|8544.7|8543.2|8544.5|8543|9
1652240490000|2022-05-11 03:41:30|8544.5|8543|8544.6|8543.1|8544.6|8543.1|8544.4|8542.9|11
1652240500000|2022-05-11 03:41:40|8544.5|8543|8544.3|8543.4|8544.7|8543.6|8544.2|8543|18
1652240510000|2022-05-11 03:41:50|8544.4|8542.9|8544.4|8543.5|8544.7|8543.8|8544.2|8542.9|16
1652240520000|2022-05-11 03:42:00|8544.5|8543.6|8544.4|8543.5|8544.6|8543.7|8544.4|8543.5|11
1652240530000|2022-05-11 03:42:10|8544.5|8543.6|8544.7|8543.2|8544.8|8543.6|8544.2|8543|9
1652240540000|2022-05-11 03:42:20|8544.6|8543.1|8545.1|8543.6|8545.2|8544.1|8544.6|8543.1|20
1652240550000|2022-05-11 03:42:30|8545|8543.5|8545.2|8543.7|8545.3|8544|8544.8|8543.3|19
1652240560000|2022-05-11 03:42:40|8544.7|8543.8|8545|8543.5|8545.2|8544|8544.7|8543.3|14
1652240570000|2022-05-11 03:42:50|8545.1|8543.6|8544.9|8544|8545.2|8544|8544.8|8543.6|13
1652240580000|2022-05-11 03:43:00|8545|8544.1|8545.2|8543.7|8545.2|8544.1|8544.8|8543.6|15
1652240590000|2022-05-11 03:43:10|8545.1|8543.6|8545.4|8543.9|8545.5|8544.1|8544.9|8543.6|18
1652240600000|2022-05-11 03:43:20|8545.5|8544|8545.5|8544|8545.5|8544|8545.3|8543.8|9
1652240610000|2022-05-11 03:43:30|8545.4|8543.9|8545.8|8544.3|8545.8|8544.3|8545.4|8543.9|12
1652240620000|2022-05-11 03:43:40|8545.5|8544.6|8545.9|8544.4|8545.9|8544.6|8545.4|8544.2|7
1652240630000|2022-05-11 03:43:50|8545.8|8544.3|8546|8544.5|8546|8544.5|8545.8|8544.3|7
1652240640000|2022-05-11 03:44:00|8545.9|8544.4|8545.6|8544.1|8546|8544.5|8545.6|8544.1|10
1652240650000|2022-05-11 03:44:10|8545.7|8544.2|8545.7|8544.2|8545.8|8544.3|8545.7|8544.2|3
1652240660000|2022-05-11 03:44:20|8545.8|8544.3|8545.9|8544.4|8546.1|8544.6|8545.7|8544.2|17
1652240670000|2022-05-11 03:44:30|8546|8544.5|8546|8545.1|8546.2|8545.1|8546|8544.5|12
1652240680000|2022-05-11 03:44:40|8546.5|8545|8546.7|8545.2|8546.7|8545.2|8546.4|8544.9|12
1652240690000|2022-05-11 03:44:50|8546.6|8545.1|8546.7|8545.2|8546.8|8545.3|8546.5|8545|15
1652240700000|2022-05-11 03:45:00|8546.8|8545.3|8546.9|8545.4|8547|8545.5|8546.7|8545.2|14
1652240710000|2022-05-11 03:45:10|8546.8|8545.3|8546.9|8545.4|8547|8545.5|8546.8|8545.3|10
1652240720000|2022-05-11 03:45:20|8546.8|8545.3|8546.8|8545.3|8546.8|8545.3|8546.7|8545.2|3
1652240730000|2022-05-11 03:45:30|8546.7|8545.2|8546.8|8545.3|8546.8|8545.3|8546.7|8545.2|6
1652240740000|2022-05-11 03:45:40|8546.7|8545.2|8546.6|8545.1|8546.8|8545.3|8546.4|8544.9|14
1652240750000|2022-05-11 03:45:50|8546.7|8545.2|8546.7|8545.2|8546.8|8545.3|8546.6|8545.1|6
1652240760000|2022-05-11 03:46:00|8546.6|8545.1|8546.7|8545.2|8546.7|8545.2|8546.6|8545.1|4
1652240770000|2022-05-11 03:46:10|8546.8|8545.3|8546.8|8545.3|8546.8|8545.3|8546.7|8545.2|9
1652240780000|2022-05-11 03:46:20|8546.7|8545.2|8546.7|8545.2|8546.8|8545.3|8546.7|8545.2|11
1652240790000|2022-05-11 03:46:30|8546.8|8545.3|8546.7|8545.2|8546.8|8545.3|8546.7|8545.2|8
1652240810000|2022-05-11 03:46:50|8546.8|8545.3|8546.8|8545.3|8546.8|8545.3|8546.7|8545.2|7
1652240820000|2022-05-11 03:47:00|8546.5|8545.6|8546.9|8545.4|8547.1|8545.6|8546.4|8545.1|23
1652240830000|2022-05-11 03:47:10|8547|8545.5|8547|8545.5|8547|8545.5|8546.9|8545.4|3
1652240840000|2022-05-11 03:47:20|8546.9|8545.4|8546.9|8545.4|8547|8545.5|8546.9|8545.4|5
1652240850000|2022-05-11 03:47:30|8547|8545.5|8546.9|8545.4|8547|8545.5|8546.9|8545.4|2
1652240860000|2022-05-11 03:47:40|8546.8|8545.3|8546.9|8545.4|8547|8545.5|8546.8|8545.3|6
1652240870000|2022-05-11 03:47:50|8546.8|8545.3|8546.8|8545.3|8547|8545.5|8546.8|8545.3|9
1652240880000|2022-05-11 03:48:00|8546.7|8545.2|8547|8545.5|8547|8545.9|8546.7|8545.2|10
1652240890000|2022-05-11 03:48:10|8546.9|8545.4|8547.2|8545.7|8547.4|8545.9|8546.9|8545.4|9
1652240900000|2022-05-11 03:48:20|8547.3|8545.8|8547.2|8545.7|8547.3|8545.8|8547.2|8545.7|6
1652240910000|2022-05-11 03:48:30|8547.1|8545.6|8547.1|8545.6|8547.2|8546.1|8546.9|8545.5|12
1652240920000|2022-05-11 03:48:40|8547|8545.5|8547.1|8545.6|8547.2|8545.7|8547|8545.5|4
1652240930000|2022-05-11 03:48:50|8547.2|8545.7|8547.1|8545.6|8547.2|8545.7|8547|8545.5|8
1652240950000|2022-05-11 03:49:10|8547|8545.5|8546.8|8545.3|8547.1|8545.7|8546.6|8545.2|11
1652240960000|2022-05-11 03:49:20|8546.6|8545.1|8546.6|8545.1|8546.7|8545.2|8546.5|8545|11
1652240970000|2022-05-11 03:49:30|8546.5|8545|8546.4|8544.9|8546.6|8545.1|8546.4|8544.9|6
1652240980000|2022-05-11 03:49:40|8546.3|8544.8|8546.4|8544.9|8546.4|8544.9|8546.3|8544.8|2
1652240990000|2022-05-11 03:49:50|8546.5|8545|8546.3|8544.8|8546.5|8545|8546.3|8544.8|3
1652241000000|2022-05-11 03:50:00|8546.4|8544.9|8546|8544.5|8546.4|8544.9|8545.6|8544.3|17
1652241010000|2022-05-11 03:50:10|8545.9|8544.4|8546|8544.5|8546|8544.5|8545.8|8544.3|15
1652241020000|2022-05-11 03:50:20|8545.9|8544.4|8546|8544.5|8546.1|8544.6|8545.9|8544.4|8
1652241030000|2022-05-11 03:50:30|8545.9|8544.4|8546|8544.5|8546|8544.5|8545.9|8544.4|2
1652241040000|2022-05-11 03:50:40|8546.1|8544.6|8546.1|8544.6|8546.1|8544.6|8546|8544.5|3
1652241050000|2022-05-11 03:50:50|8546.2|8544.7|8545.9|8545|8546.2|8545|8545.8|8544.6|5
1652241060000|2022-05-11 03:51:00|8545.8|8544.9|8545.8|8544.9|8545.9|8545|8545.8|8544.9|3
1652241070000|2022-05-11 03:51:10|8545.7|8544.8|8545.8|8544.9|8545.8|8544.9|8545.7|8544.8|2
1652241080000|2022-05-11 03:51:20|8546|8544.5|8545.6|8544.7|8546.1|8544.9|8545.6|8544.5|4
1652241090000|2022-05-11 03:51:30|8546|8544.5|8546.1|8544.6|8546.2|8544.7|8546|8544.5|7
1652241100000|2022-05-11 03:51:40|8546.2|8544.7|8546.2|8544.7|8546.3|8544.8|8546.1|8544.6|11
1652241110000|2022-05-11 03:51:50|8546.1|8544.6|8546.1|8544.6|8546.1|8544.6|8546.1|8544.6|1
1652241120000|2022-05-11 03:52:00|8546.2|8544.7|8546.3|8544.8|8546.4|8544.9|8546.2|8544.7|8
1652241130000|2022-05-11 03:52:10|8546.4|8544.9|8546.7|8545.2|8546.8|8545.3|8546.3|8544.8|9
1652241140000|2022-05-11 03:52:20|8546.8|8545.3|8546.7|8545.2|8546.8|8545.3|8546.7|8545.2|6
1652241150000|2022-05-11 03:52:30|8546.8|8545.3|8546.7|8545.2|8546.8|8545.3|8546.6|8545.1|6
1652241160000|2022-05-11 03:52:40|8546.8|8545.3|8546.9|8545.4|8546.9|8545.4|8546.8|8545.3|6
1652241170000|2022-05-11 03:52:50|8546.8|8545.3|8547|8545.5|8547|8545.7|8546.5|8545.3|7
1652241180000|2022-05-11 03:53:00|8546.9|8545.4|8546.9|8545.4|8547|8545.5|8546.9|8545.4|5
1652241190000|2022-05-11 03:53:10|8546.8|8545.3|8546.8|8545.3|8546.9|8545.4|8546.8|8545.3|5
1652241200000|2022-05-11 03:53:20|8546.9|8545.4|8547|8545.5|8547.1|8545.6|8546.8|8545.3|7
1652241210000|2022-05-11 03:53:30|8546.9|8545.4|8546.9|8545.4|8547|8545.5|8546.9|8545.4|3
1652241220000|2022-05-11 03:53:40|8546.8|8545.3|8547.1|8545.6|8547.1|8545.6|8546.8|8545.3|6
1652241230000|2022-05-11 03:53:50|8547.3|8545.8|8547.6|8546.1|8547.6|8546.4|8547|8545.8|12
1652241240000|2022-05-11 03:54:00|8547.5|8546|8547.1|8545.6|8547.5|8546|8547|8545.5|12
1652241250000|2022-05-11 03:54:10|8547.3|8545.8|8547.1|8545.6|8547.4|8545.9|8547.1|8545.6|6
1652241260000|2022-05-11 03:54:20|8547.2|8545.7|8547|8545.5|8547.2|8545.8|8546.5|8545.2|17
1652241270000|2022-05-11 03:54:30|8547.1|8545.6|8546.7|8545.2|8547.1|8545.6|8546.5|8545|11
1652241280000|2022-05-11 03:54:40|8546.6|8545.1|8546.8|8545.3|8546.9|8545.4|8546.6|8545.1|8
1652241290000|2022-05-11 03:54:50|8546.9|8545.4|8547|8545.5|8547|8545.5|8546.8|8545.3|10
1652241300000|2022-05-11 03:55:00|8547.1|8545.6|8547.2|8545.7|8547.3|8545.8|8547.1|8545.6|10
1652241310000|2022-05-11 03:55:10|8547.1|8545.6|8547.2|8545.7|8547.4|8546.1|8546.9|8545.6|15
1652241320000|2022-05-11 03:55:20|8547.3|8545.8|8547.1|8545.6|8547.3|8545.8|8547.1|8545.6|3
1652241330000|2022-05-11 03:55:30|8546.9|8545.4|8547|8545.5|8547.1|8545.6|8546.9|8545.4|6
1652241340000|2022-05-11 03:55:40|8546.9|8545.4|8546.8|8545.3|8547.1|8545.6|8546.7|8545.2|15
1652241350000|2022-05-11 03:55:50|8546.9|8545.4|8546.5|8545.6|8546.9|8545.6|8546.5|8545.2|13
1652241360000|2022-05-11 03:56:00|8546.4|8545.5|8546.7|8545.2|8546.9|8545.7|8546.4|8545.1|20
1652241370000|2022-05-11 03:56:10|8546.6|8545.1|8546.7|8545.2|8546.8|8545.3|8546.5|8545|11
1652241380000|2022-05-11 03:56:20|8546.8|8545.3|8546.9|8545.4|8546.9|8545.7|8546.5|8545.2|11
1652241390000|2022-05-11 03:56:30|8547|8545.5|8546.9|8545.4|8547|8545.5|8546.9|8545.4|6
1652241400000|2022-05-11 03:56:40|8546.8|8545.3|8546.9|8545.4|8546.9|8545.4|8546.8|8545.3|4
1652241410000|2022-05-11 03:56:50|8546.8|8545.3|8546.7|8545.2|8546.8|8545.3|8546.7|8545.2|4
1652241420000|2022-05-11 03:57:00|8546.6|8545.1|8546.7|8545.2|8546.9|8545.4|8546.6|8545.1|12
1652241430000|2022-05-11 03:57:10|8546.8|8545.3|8546.5|8545|8546.8|8545.3|8546.2|8544.7|18
1652241440000|2022-05-11 03:57:20|8546.4|8544.9|8546.4|8544.9|8546.6|8545.2|8546.1|8544.8|15
1652241450000|2022-05-11 03:57:30|8546.5|8545|8546.4|8544.9|8546.5|8545.4|8546.1|8544.9|9
1652241460000|2022-05-11 03:57:40|8546.5|8545|8546.5|8545|8546.5|8545|8546.5|8545|1
1652241470000|2022-05-11 03:57:50|8546.4|8544.9|8546.1|8545.2|8546.5|8545.3|8546.1|8544.9|4
1652241480000|2022-05-11 03:58:00|8546.2|8545.3|8546.4|8544.9|8546.4|8545.3|8546.1|8544.6|15
1652241490000|2022-05-11 03:58:10|8546.2|8544.7|8546.2|8544.7|8546.4|8544.9|8546.1|8544.6|13
1652241500000|2022-05-11 03:58:20|8546.3|8544.8|8546.1|8544.6|8546.3|8544.8|8545.9|8544.4|11
1652241510000|2022-05-11 03:58:30|8546|8544.5|8546.1|8544.6|8546.3|8544.8|8546|8544.5|7
1652241520000|2022-05-11 03:58:40|8546|8544.5|8546.1|8544.6|8546.2|8544.7|8546|8544.5|12
1652241530000|2022-05-11 03:58:50|8546|8544.5|8546.1|8544.6|8546.2|8544.7|8546|8544.5|8
1652241540000|2022-05-11 03:59:00|8546|8544.5|8546.3|8544.8|8546.3|8544.8|8546|8544.5|6
1652241550000|2022-05-11 03:59:10|8546.2|8544.7|8546.3|8544.8|8546.3|8544.8|8546.2|8544.7|4
1652241560000|2022-05-11 03:59:20|8546.5|8545.4|8546.3|8544.8|8546.5|8545.4|8546|8544.7|13
1652241570000|2022-05-11 03:59:30|8546|8544.5|8546.3|8544.8|8546.3|8544.8|8546|8544.5|8
1652241580000|2022-05-11 03:59:40|8546.2|8544.7|8546|8544.5|8546.3|8544.8|8546|8544.5|9
1652241590000|2022-05-11 03:59:50|8545.9|8544.4|8545.4|8543.9|8546|8544.5|8545.4|8543.9|16
1652241600000|2022-05-11 04:00:00|8545.5|8544|8545.7|8544.2|8545.9|8544.4|8545.4|8543.9|16
1652241610000|2022-05-11 04:00:10|8545.8|8544.3|8545.9|8544.4|8546|8544.5|8545.8|8544.3|10
1652241620000|2022-05-11 04:00:20|8546|8544.5|8546.1|8544.6|8546.1|8544.6|8546|8544.5|2
1652241640000|2022-05-11 04:00:40|8546.2|8544.7|8546.2|8544.7|8546.3|8544.8|8546.2|8544.7|5
1652241650000|2022-05-11 04:00:50|8546.3|8544.8|8546.6|8545.1|8546.6|8545.1|8546.3|8544.8|4
1652241660000|2022-05-11 04:01:00|8546.5|8545|8546.6|8545.1|8546.6|8545.1|8546.5|8545|6
1652241670000|2022-05-11 04:01:10|8546.5|8545|8546.5|8545|8546.5|8545|8546.5|8545|1
1652241690000|2022-05-11 04:01:30|8546.4|8544.9|8546.6|8545.1|8546.6|8545.1|8546.4|8544.9|3
1652241700000|2022-05-11 04:01:40|8546.7|8545.2|8546.8|8545.3|8546.8|8545.3|8546.6|8545.1|11
1652241710000|2022-05-11 04:01:50|8546.7|8545.2|8546.7|8545.2|8546.7|8545.2|8546.7|8545.2|1
1652241720000|2022-05-11 04:02:00|8546.8|8545.3|8546.8|8545.3|8547|8545.5|8546.8|8545.3|9
1652241730000|2022-05-11 04:02:10|8546.9|8545.4|8546.9|8545.4|8546.9|8545.4|8546.9|8545.4|1
1652241740000|2022-05-11 04:02:20|8546.8|8545.3|8546.8|8545.3|8547|8545.7|8546.5|8545.2|16
1652241750000|2022-05-11 04:02:30|8546.9|8545.4|8546.5|8545.6|8546.9|8545.7|8546.5|8545.4|7
1652241760000|2022-05-11 04:02:40|8546.8|8545.3|8546.8|8545.3|8546.8|8545.3|8546.8|8545.3|1
1652241770000|2022-05-11 04:02:50|8546.9|8545.4|8546.7|8545.2|8547|8545.5|8546.7|8545.2|6
1652241780000|2022-05-11 04:03:00|8546.8|8545.3|8546.9|8545.4|8547.1|8545.8|8546.5|8545.2|15
1652241790000|2022-05-11 04:03:10|8547|8545.5|8547|8545.5|8547|8545.5|8546.9|8545.4|3
1652241800000|2022-05-11 04:03:20|8547.1|8545.6|8547.5|8546|8547.7|8546.2|8547.1|8545.6|17
1652241810000|2022-05-11 04:03:30|8547.6|8546.1|8547.4|8545.9|8547.6|8546.1|8547.3|8545.8|8
1652241820000|2022-05-11 04:03:40|8547.5|8546|8547.5|8546|8547.6|8546.1|8547.5|8546|5
1652241830000|2022-05-11 04:03:50|8547.6|8546.1|8547.3|8545.8|8547.6|8546.2|8547|8545.6|14
1652241840000|2022-05-11 04:04:00|8547.2|8545.7|8547.3|8545.8|8547.3|8545.8|8547.2|8545.7|8
1652241850000|2022-05-11 04:04:10|8547.2|8545.7|8547|8545.5|8547.3|8545.9|8546.7|8545.5|15
1652241860000|2022-05-11 04:04:20|8547.1|8545.6|8546.9|8545.4|8547.1|8545.6|8546.9|8545.4|7
1652241870000|2022-05-11 04:04:30|8547|8545.5|8546.7|8545.2|8547|8545.5|8546.7|8545.2|4
1652241880000|2022-05-11 04:04:40|8546.8|8545.3|8546.5|8545|8546.8|8545.3|8546.5|8545|7
1652241890000|2022-05-11 04:04:50|8546.6|8545.1|8546.6|8545.1|8546.6|8545.1|8546.5|8545|3
1652241900000|2022-05-11 04:05:00|8546.5|8545|8546.8|8545.3|8546.9|8545.4|8546.5|8545|8
1652241910000|2022-05-11 04:05:10|8546.9|8545.4|8546.9|8545.4|8547|8545.5|8546.8|8545.3|7
1652241920000|2022-05-11 04:05:20|8547|8545.5|8546.9|8545.4|8547|8545.5|8546.9|8545.4|4
1652241930000|2022-05-11 04:05:30|8547|8545.5|8546.9|8545.4|8547|8545.5|8546.9|8545.4|4
1652241940000|2022-05-11 04:05:40|8547|8545.5|8546.8|8545.9|8547|8545.9|8546.8|8545.4|4
1652241950000|2022-05-11 04:05:50|8546.7|8545.8|8547.1|8545.6|8547.2|8545.8|8546.7|8545.6|4
1652241960000|2022-05-11 04:06:00|8547|8545.5|8547|8545.5|8547.1|8545.6|8547|8545.5|3
1652241970000|2022-05-11 04:06:10|8547.1|8545.6|8547.6|8546.1|8547.6|8546.4|8546.8|8545.5|17
1652241980000|2022-05-11 04:06:20|8547.5|8546|8547.5|8546|8547.5|8546|8547.5|8546|1
1652241990000|2022-05-11 04:06:30|8547.6|8546.1|8547.3|8546.4|8547.6|8546.4|8547.2|8545.9|10
1652242000000|2022-05-11 04:06:40|8547.5|8546|8547.5|8546|8547.5|8546|8547.4|8545.9|5
1652242010000|2022-05-11 04:06:50|8547.4|8545.9|8547.1|8546.2|8547.4|8546.3|8547.1|8545.9|5
1652242020000|2022-05-11 04:07:00|8547.4|8545.9|8547.6|8546.1|8547.6|8546.1|8547.4|8545.9|5
1652242030000|2022-05-11 04:07:10|8547.5|8546|8547.2|8545.7|8547.6|8546.2|8546.9|8545.6|17
1652242040000|2022-05-11 04:07:20|8547.1|8545.6|8547.1|8545.6|8547.1|8545.6|8547|8545.5|3
1652242050000|2022-05-11 04:07:30|8547.2|8545.7|8547.2|8545.7|8547.3|8545.8|8547.1|8545.6|21
1652242060000|2022-05-11 04:07:40|8547.3|8545.8|8547.4|8545.9|8547.4|8545.9|8547.3|8545.8|6
1652242070000|2022-05-11 04:07:50|8547.5|8546|8547.5|8546|8547.6|8546.1|8547.4|8545.9|9
1652242080000|2022-05-11 04:08:00|8547.6|8546.1|8547.4|8545.9|8547.6|8546.2|8547|8545.8|14
1652242090000|2022-05-11 04:08:10|8547.5|8546|8547.5|8546|8547.6|8546.5|8547.4|8545.9|11
1652242100000|2022-05-11 04:08:20|8547.6|8546.1|8547.6|8546.1|8547.6|8546.1|8547.5|8546|5
1652242110000|2022-05-11 04:08:30|8547.5|8546|8547.6|8546.1|8547.6|8546.1|8547.5|8546|2
1652242120000|2022-05-11 04:08:40|8547.7|8546.2|8547.4|8546.5|8547.7|8546.5|8547.4|8546.1|8
1652242130000|2022-05-11 04:08:50|8547.3|8546.4|8547.3|8546.4|8547.4|8546.5|8547.3|8546.4|5
1652242140000|2022-05-11 04:09:00|8547.4|8546.5|8547.3|8546.4|8547.4|8546.5|8547.3|8546.4|2
1652242150000|2022-05-11 04:09:10|8547.4|8546.5|8547.5|8546|8547.5|8546.5|8547.4|8545.9|8
1652242160000|2022-05-11 04:09:20|8547.4|8545.9|8547.4|8545.9|8547.5|8546|8547.4|8545.9|3
1652242170000|2022-05-11 04:09:30|8547.3|8545.8|8547.3|8545.8|8547.3|8545.8|8547.2|8545.7|5
1652242180000|2022-05-11 04:09:40|8547.2|8545.7|8547.2|8545.7|8547.2|8545.7|8547.2|8545.7|1
1652242190000|2022-05-11 04:09:50|8547.4|8545.9|8546.9|8545.4|8547.5|8546|8546.9|8545.4|15
1652242200000|2022-05-11 04:10:00|8546.8|8545.3|8547|8545.5|8547.1|8545.8|8546.4|8545.3|20
1652242210000|2022-05-11 04:10:10|8546.9|8545.4|8546.9|8545.4|8547.1|8545.7|8546.6|8545.3|7
1652242220000|2022-05-11 04:10:20|8546.8|8545.3|8546.8|8545.3|8546.9|8545.4|8546.7|8545.2|5
1652242230000|2022-05-11 04:10:30|8546.7|8545.2|8546.8|8545.3|8546.8|8545.3|8546.7|8545.2|4
1652242240000|2022-05-11 04:10:40|8546.9|8545.4|8546.9|8545.4|8546.9|8545.4|8546.9|8545.4|1
1652242250000|2022-05-11 04:10:50|8547|8545.5|8546.9|8545.4|8547|8545.8|8546.6|8545.4|9
1652242260000|2022-05-11 04:11:00|8547|8545.5|8547|8545.5|8547|8545.5|8546.9|8545.4|11
1652242270000|2022-05-11 04:11:10|8546.9|8545.4|8547|8545.5|8547.2|8545.7|8546.9|8545.4|7
1652242280000|2022-05-11 04:11:20|8546.9|8545.4|8546.9|8545.4|8547|8545.9|8546.8|8545.4|11
1652242290000|2022-05-11 04:11:30|8547|8545.5|8547.1|8545.6|8547.2|8545.7|8547|8545.5|11
1652242300000|2022-05-11 04:11:40|8547|8545.5|8547.1|8545.6|8547.1|8545.9|8546.7|8545.5|9
1652242310000|2022-05-11 04:11:50|8547.2|8545.7|8547.2|8545.7|8547.3|8545.8|8547.2|8545.7|5
1652242320000|2022-05-11 04:12:00|8547.3|8545.8|8547.1|8545.6|8547.3|8546.1|8546.9|8545.6|13
1652242330000|2022-05-11 04:12:10|8547.2|8545.7|8547|8545.5|8547.3|8546|8546.8|8545.5|10
1652242340000|2022-05-11 04:12:20|8547.1|8545.6|8546.9|8545.4|8547.1|8545.6|8546.9|8545.4|5
1652242350000|2022-05-11 04:12:30|8547|8545.5|8547|8545.5|8547.1|8545.6|8546.9|8545.4|7
1652242360000|2022-05-11 04:12:40|8547.1|8545.6|8547.1|8545.6|8547.1|8545.6|8547.1|8545.6|1
1652242370000|2022-05-11 04:12:50|8547|8545.5|8547.1|8545.6|8547.3|8545.8|8547|8545.5|8
1652242380000|2022-05-11 04:13:00|8547.3|8545.8|8547.2|8545.7|8547.3|8545.8|8547.1|8545.6|6
1652242390000|2022-05-11 04:13:10|8547.1|8545.6|8547.1|8545.6|8547.2|8545.7|8547.1|8545.6|7
1652242400000|2022-05-11 04:13:20|8547.2|8545.7|8547.2|8545.7|8547.3|8545.8|8547.1|8545.6|5
1652242410000|2022-05-11 04:13:30|8547.1|8545.6|8547.1|8545.6|8547.2|8545.7|8547.1|8545.6|5
1652242420000|2022-05-11 04:13:40|8547.2|8545.7|8547.1|8545.6|8547.2|8545.7|8547|8545.5|8
1652242430000|2022-05-11 04:13:50|8547.2|8545.7|8547.1|8545.6|8547.2|8545.7|8547.1|8545.6|2
1652242440000|2022-05-11 04:14:00|8547.3|8545.8|8546.5|8545|8547.3|8545.8|8546.5|8545|8
1652242450000|2022-05-11 04:14:10|8546.7|8545.2|8546.5|8545|8546.7|8545.2|8546.5|8545|9
1652242460000|2022-05-11 04:14:20|8546.6|8545.1|8546.6|8545.1|8546.7|8545.2|8546.6|8545.1|3
1652242470000|2022-05-11 04:14:30|8546.7|8545.2|8546.7|8545.2|8546.8|8545.3|8546.6|8545.1|6
1652242480000|2022-05-11 04:14:40|8546.8|8545.3|8546.5|8545|8546.8|8545.3|8546.5|8545|10
1652242490000|2022-05-11 04:14:50|8546.6|8545.1|8546.6|8545.1|8546.6|8545.1|8546.5|8545|5
1652242500000|2022-05-11 04:15:00|8546.5|8545|8546.6|8545.1|8546.6|8545.1|8546.5|8545|8
1652242510000|2022-05-11 04:15:10|8546.5|8545|8546.5|8545|8546.5|8545|8546.4|8544.9|3
1652242520000|2022-05-11 04:15:20|8546.4|8544.9|8546.7|8545.2|8546.8|8545.3|8546.2|8544.7|16
1652242530000|2022-05-11 04:15:30|8546.9|8545.4|8546.6|8545.1|8546.9|8545.4|8546.6|8545.1|6
1652242540000|2022-05-11 04:15:40|8546.5|8545|8546.4|8544.9|8546.6|8545.1|8546.3|8544.8|14
1652242550000|2022-05-11 04:15:50|8546.3|8544.8|8546.7|8545.2|8546.7|8545.2|8546.3|8544.8|22
1652242560000|2022-05-11 04:16:00|8546.6|8545.1|8546.7|8545.2|8546.7|8545.2|8546.6|8545.1|8
1652242570000|2022-05-11 04:16:10|8546.8|8545.3|8546.7|8545.2|8546.8|8545.3|8546.6|8545.1|4
1652242580000|2022-05-11 04:16:20|8546.8|8545.3|8546.7|8545.2|8546.8|8545.3|8546.7|8545.2|6
1652242590000|2022-05-11 04:16:30|8546.8|8545.3|8546.8|8545.3|8546.8|8545.3|8546.7|8545.2|5
1652242600000|2022-05-11 04:16:40|8546.9|8545.4|8546.8|8545.3|8546.9|8545.4|8546.7|8545.2|6
1652242610000|2022-05-11 04:16:50|8546.9|8545.4|8546.9|8545.4|8546.9|8545.4|8546.8|8545.3|3
1652242620000|2022-05-11 04:17:00|8546.8|8545.3|8547.3|8545.8|8547.4|8545.9|8546.8|8545.3|13
1652242630000|2022-05-11 04:17:10|8547.4|8545.9|8547.6|8546.1|8547.6|8546.1|8547.3|8545.8|5
1652242640000|2022-05-11 04:17:20|8547.5|8546|8547.5|8546|8547.6|8546.1|8547.5|8546|3
1652242650000|2022-05-11 04:17:30|8547.4|8545.9|8547.3|8545.8|8547.5|8546|8547.3|8545.8|10
1652242660000|2022-05-11 04:17:40|8547.4|8545.9|8547.2|8546.3|8547.5|8546.3|8547.1|8545.8|12
1652242670000|2022-05-11 04:17:50|8547.1|8546.2|8547.5|8546|8547.5|8546.3|8547.1|8545.8|18
1652242680000|2022-05-11 04:18:00|8547.4|8545.9|8547.5|8546|8547.5|8546|8547.4|8545.9|4
1652242690000|2022-05-11 04:18:10|8547.4|8545.9|8547.4|8545.9|8547.6|8546.1|8547.2|8545.7|11
1652242700000|2022-05-11 04:18:20|8547.3|8545.8|8547.3|8545.8|8547.4|8545.9|8547.3|8545.8|3
1652242710000|2022-05-11 04:18:30|8547.2|8545.7|8547.2|8545.7|8547.3|8545.8|8547|8545.5|11
1652242720000|2022-05-11 04:18:40|8547.1|8545.6|8547.2|8545.7|8547.2|8545.7|8547.1|8545.6|6
1652242730000|2022-05-11 04:18:50|8547.3|8545.8|8547.6|8546.1|8547.8|8546.3|8547.3|8545.8|20
1652242740000|2022-05-11 04:19:00|8547.7|8546.2|8547.6|8546.1|8547.7|8546.2|8547.5|8546|10
1652242750000|2022-05-11 04:19:10|8547.5|8546|8547.6|8546.1|8547.6|8546.1|8547.5|8546|4
1652242760000|2022-05-11 04:19:20|8547.7|8546.2|8547.7|8546.2|8547.7|8546.2|8547.6|8546.1|7
1652242770000|2022-05-11 04:19:30|8547.8|8546.3|8547.8|8546.3|8547.8|8546.3|8547.8|8546.3|1
1652242780000|2022-05-11 04:19:40|8547.7|8546.2|8547.6|8546.1|8547.7|8546.2|8547.6|8546.1|2
1652242790000|2022-05-11 04:19:50|8547.7|8546.2|8547.3|8545.8|8547.8|8546.3|8547.3|8545.8|12
1652242800000|2022-05-11 04:20:00|8547.2|8545.7|8547.2|8545.7|8547.3|8545.8|8547.2|8545.7|3
1652242810000|2022-05-11 04:20:10|8547.3|8545.8|8547.3|8545.8|8547.3|8545.8|8547.2|8545.7|3
1652242820000|2022-05-11 04:20:20|8547.2|8545.7|8547.3|8545.8|8547.3|8545.8|8547.2|8545.7|6
1652242830000|2022-05-11 04:20:30|8547.5|8546|8547.5|8546|8547.7|8546.2|8547.5|8546|9
1652242840000|2022-05-11 04:20:40|8547.6|8546.1|8547.7|8546.2|8547.7|8546.2|8547.6|8546.1|6
1652242850000|2022-05-11 04:20:50|8547.8|8546.3|8547.8|8546.3|8547.9|8546.4|8547.7|8546.2|5
1652242860000|2022-05-11 04:21:00|8547.7|8546.2|8547.7|8546.8|8547.9|8546.9|8547.5|8546.2|14
1652242870000|2022-05-11 04:21:10|8547.6|8546.7|8547.6|8546.7|8547.6|8546.7|8547.6|8546.7|1
1652242880000|2022-05-11 04:21:20|8547.7|8546.8|8547.6|8546.7|8547.7|8546.8|8547.5|8546.6|4
1652242890000|2022-05-11 04:21:30|8547.5|8546.6|8547.4|8546.5|8547.5|8546.6|8547.4|8546.5|2
1652242900000|2022-05-11 04:21:40|8547.5|8546.6|8547.4|8546.5|8547.5|8546.6|8547.4|8546.5|4
1652242920000|2022-05-11 04:22:00|8547.5|8546|8547.5|8546|8547.6|8546.1|8547.4|8545.9|8
1652242930000|2022-05-11 04:22:10|8547.3|8545.8|8547.2|8545.7|8547.4|8545.9|8547.2|8545.7|8
1652242940000|2022-05-11 04:22:20|8547|8545.5|8546.9|8545.4|8547.1|8545.6|8546.8|8545.3|16
1652242950000|2022-05-11 04:22:30|8547|8545.5|8547|8545.5|8547|8545.5|8546.9|8545.4|3
1652242960000|2022-05-11 04:22:40|8546.6|8545.7|8547.1|8545.6|8547.2|8545.9|8546.6|8545.5|9
1652242970000|2022-05-11 04:22:50|8547.2|8545.7|8547.1|8545.6|8547.2|8546|8546.8|8545.6|5
1652242980000|2022-05-11 04:23:00|8547|8545.5|8547|8545.5|8547.1|8545.6|8547|8545.5|3
1652243000000|2022-05-11 04:23:20|8547.1|8545.6|8547.5|8546|8547.5|8546.3|8547.1|8545.6|11
1652243010000|2022-05-11 04:23:30|8547.4|8545.9|8547.4|8545.9|8547.6|8546.1|8547.3|8545.8|15
1652243020000|2022-05-11 04:23:40|8547.3|8545.8|8547.4|8545.9|8547.4|8545.9|8547.3|8545.8|4
1652243030000|2022-05-11 04:23:50|8547.5|8546|8547.6|8546.1|8547.6|8546.1|8547.4|8545.9|4
1652243040000|2022-05-11 04:24:00|8547.5|8546|8547.6|8546.1|8547.6|8546.1|8547.5|8546|4
1652243050000|2022-05-11 04:24:10|8547.5|8546|8547.6|8546.1|8547.6|8546.1|8547.5|8546|4
1652243060000|2022-05-11 04:24:20|8547.5|8546|8547.6|8546.1|8547.6|8546.1|8547.4|8545.9|10
1652243070000|2022-05-11 04:24:30|8547.5|8546|8547.5|8546|8547.5|8546|8547.5|8546|1
1652243080000|2022-05-11 04:24:40|8547.6|8546.1|8547.5|8546|8547.6|8546.1|8547.5|8546|6
1652243090000|2022-05-11 04:24:50|8547.6|8546.1|8547.5|8546|8547.6|8546.1|8547.5|8546|6
1652243100000|2022-05-11 04:25:00|8547.4|8545.9|8547.6|8546.1|8547.6|8546.1|8547.4|8545.9|5
1652243110000|2022-05-11 04:25:10|8547.5|8546|8546.7|8545.2|8547.6|8546.1|8546.5|8545|19
1652243120000|2022-05-11 04:25:20|8546.6|8545.1|8546.5|8545|8546.7|8545.2|8546.4|8544.9|13
1652243130000|2022-05-11 04:25:30|8546.4|8544.9|8546.4|8544.9|8546.5|8545|8546.3|8544.8|9
1652243140000|2022-05-11 04:25:40|8546.3|8544.8|8546.4|8544.9|8546.5|8545|8546.3|8544.8|6
1652243150000|2022-05-11 04:25:50|8546.3|8544.8|8546.1|8544.6|8546.5|8545|8546|8544.5|10
1652243160000|2022-05-11 04:26:00|8546|8544.5|8546.1|8544.6|8546.1|8544.6|8546|8544.5|2
1652243170000|2022-05-11 04:26:10|8546|8544.5|8546|8544.5|8546.1|8544.6|8546|8544.5|3
1652243190000|2022-05-11 04:26:30|8546.1|8544.6|8546.1|8544.6|8546.1|8544.6|8546|8544.5|5
1652243200000|2022-05-11 04:26:40|8546|8544.5|8546.4|8544.9|8546.5|8545|8546|8544.5|14
1652243210000|2022-05-11 04:26:50|8546.5|8545|8546.5|8545|8546.5|8545|8546.3|8544.8|19
1652243220000|2022-05-11 04:27:00|8546.3|8545.4|8546.7|8545.8|8546.8|8545.9|8546.3|8545.3|15
1652243230000|2022-05-11 04:27:10|8546.6|8545.7|8546.6|8545.7|8546.7|8545.8|8546.6|8545.7|3
1652243240000|2022-05-11 04:27:20|8546.5|8545.6|8546.8|8545.3|8547|8545.6|8546.5|8545.2|12
1652243250000|2022-05-11 04:27:30|8546.9|8545.4|8546.9|8545.4|8547.1|8545.6|8546.8|8545.3|13
1652243260000|2022-05-11 04:27:40|8547|8545.5|8546.9|8545.4|8547|8545.5|8546.9|8545.4|8
1652243270000|2022-05-11 04:27:50|8547|8545.5|8547|8545.5|8547|8545.5|8546.9|8545.4|7
1652243280000|2022-05-11 04:28:00|8546.9|8545.4|8546.8|8545.3|8547|8545.5|8546.6|8545.1|11
1652243290000|2022-05-11 04:28:10|8546.9|8545.4|8546.6|8545.1|8547.1|8545.6|8546.6|8545.1|22
1652243300000|2022-05-11 04:28:20|8546.7|8545.2|8546.7|8545.2|8546.7|8545.2|8546.6|8545.1|3
1652243310000|2022-05-11 04:28:30|8546.6|8545.1|8546.5|8545|8546.6|8545.1|8546.5|8545|2
1652243320000|2022-05-11 04:28:40|8546.4|8544.9|8546.6|8545.1|8546.8|8545.3|8546.4|8544.9|14
1652243330000|2022-05-11 04:28:50|8546.7|8545.2|8546.7|8545.2|8546.7|8545.2|8546.6|8545.1|9
1652243340000|2022-05-11 04:29:00|8546.6|8545.1|8546.9|8545.4|8546.9|8545.4|8546.6|8545.1|8
1652243350000|2022-05-11 04:29:10|8546.8|8545.3|8546.8|8545.3|8546.9|8545.4|8546.8|8545.3|7
1652243360000|2022-05-11 04:29:20|8546.9|8545.4|8546.9|8545.4|8546.9|8545.4|8546.8|8545.3|7
1652243370000|2022-05-11 04:29:30|8546.8|8545.3|8546.8|8545.3|8546.9|8545.4|8546.8|8545.3|3
1652243380000|2022-05-11 04:29:40|8547.1|8545.6|8547.3|8545.8|8547.4|8545.9|8547.1|8545.6|9
1652243390000|2022-05-11 04:29:50|8547.4|8545.9|8547.4|8545.9|8547.4|8545.9|8547.3|8545.8|11
1652243400000|2022-05-11 04:30:00|8547.3|8545.8|8547.7|8546.2|8547.7|8546.2|8547.3|8545.8|17
1652243410000|2022-05-11 04:30:10|8547.6|8546.1|8547.7|8546.2|8547.8|8546.3|8547.6|8546.1|4
1652243420000|2022-05-11 04:30:20|8547.8|8546.3|8547.8|8546.3|8547.8|8546.3|8547.7|8546.2|3
1652243430000|2022-05-11 04:30:30|8547.7|8546.2|8547.9|8546.4|8547.9|8546.4|8547.7|8546.2|3
1652243440000|2022-05-11 04:30:40|8547.8|8546.3|8547.8|8546.3|8547.9|8546.4|8547.8|8546.3|5
1652243450000|2022-05-11 04:30:50|8547.9|8546.4|8547.8|8546.3|8548|8546.5|8547.7|8546.2|14
1652243470000|2022-05-11 04:31:10|8547.9|8546.4|8547.7|8546.2|8547.9|8546.4|8547.6|8546.1|9
1652243480000|2022-05-11 04:31:20|8547.6|8546.1|8547.7|8546.2|8547.8|8546.3|8547.6|8546.1|8
1652243490000|2022-05-11 04:31:30|8547.6|8546.1|8547.7|8546.2|8547.7|8546.2|8547.6|8546.1|6
1652243500000|2022-05-11 04:31:40|8547.6|8546.1|8547.7|8546.2|8547.7|8546.2|8547.6|8546.1|2
1652243510000|2022-05-11 04:31:50|8547.6|8546.1|8547.6|8546.1|8547.6|8546.1|8547.5|8546|3
1652243520000|2022-05-11 04:32:00|8547.5|8546|8547.4|8545.9|8547.6|8546.1|8547.4|8545.9|8
1652243530000|2022-05-11 04:32:10|8547.5|8546|8547.4|8545.9|8547.5|8546|8547.4|8545.9|4
1652243540000|2022-05-11 04:32:20|8547.3|8545.8|8547.1|8545.6|8547.4|8545.9|8546.7|8545.5|12
1652243550000|2022-05-11 04:32:30|8547|8545.5|8546.9|8545.4|8547|8545.5|8546.9|8545.4|6
1652243560000|2022-05-11 04:32:40|8547|8545.5|8547|8545.5|8547|8545.5|8547|8545.5|1
1652243580000|2022-05-11 04:33:00|8547.1|8545.6|8547.2|8545.7|8547.2|8545.7|8547.1|8545.6|4
1652243600000|2022-05-11 04:33:20|8546.9|8545.4|8546.6|8545.1|8546.9|8545.4|8546.5|8545|6
1652243610000|2022-05-11 04:33:30|8546.5|8545|8547|8545.5|8547.1|8545.6|8546.5|8545|16
1652243620000|2022-05-11 04:33:40|8547.1|8545.6|8547.1|8545.6|8547.1|8545.6|8547.1|8545.6|1
1652243630000|2022-05-11 04:33:50|8547|8545.5|8547|8545.5|8547.1|8545.6|8547|8545.5|5
1652243640000|2022-05-11 04:34:00|8547.1|8545.6|8547|8545.5|8547.3|8545.8|8547|8545.5|16
1652243650000|2022-05-11 04:34:10|8546.9|8545.4|8547|8545.5|8547|8545.5|8546.9|8545.4|4
1652243670000|2022-05-11 04:34:30|8546.9|8545.4|8547.1|8545.6|8547.1|8545.8|8546.6|8545.4|9
1652243680000|2022-05-11 04:34:40|8547|8545.5|8547|8545.5|8547|8545.5|8547|8545.5|1
1652243690000|2022-05-11 04:34:50|8547.2|8545.7|8547.1|8545.6|8547.2|8546|8546.9|8545.5|14
1652243700000|2022-05-11 04:35:00|8547|8545.5|8547.1|8545.6|8547.1|8545.6|8547|8545.5|4
1652243710000|2022-05-11 04:35:10|8547|8545.5|8547.1|8545.6|8547.1|8545.6|8547|8545.5|4
1652243720000|2022-05-11 04:35:20|8547|8545.5|8547|8545.5|8547|8545.5|8546.9|8545.4|3
1652243730000|2022-05-11 04:35:30|8546.9|8545.4|8547|8545.5|8547.1|8545.6|8546.9|8545.4|4
1652243740000|2022-05-11 04:35:40|8547.1|8545.6|8547|8545.5|8547.1|8545.6|8547|8545.5|4
1652243760000|2022-05-11 04:36:00|8547.1|8545.6|8547.2|8545.7|8547.3|8545.8|8547.1|8545.6|10
1652243770000|2022-05-11 04:36:10|8547.1|8545.6|8547.1|8545.6|8547.1|8545.6|8547|8545.5|3
1652243780000|2022-05-11 04:36:20|8547|8545.5|8547|8545.5|8547.1|8545.6|8547|8545.5|7
1652243790000|2022-05-11 04:36:30|8547.1|8545.6|8547.1|8545.6|8547.1|8545.6|8547|8545.5|5
1652243800000|2022-05-11 04:36:40|8547.2|8545.7|8547.1|8545.6|8547.2|8545.7|8547.1|8545.6|4
1652243810000|2022-05-11 04:36:50|8547.2|8545.7|8547|8545.5|8547.2|8545.7|8547|8545.5|8
1652243820000|2022-05-11 04:37:00|8547.1|8545.6|8547.1|8545.6|8547.1|8545.6|8547|8545.5|5
1652243830000|2022-05-11 04:37:10|8547.2|8545.7|8547|8545.5|8547.3|8545.8|8546.9|8545.4|15
1652243840000|2022-05-11 04:37:20|8546.9|8545.4|8547|8545.5|8547|8545.5|8546.8|8545.3|9
1652243860000|2022-05-11 04:37:40|8546.9|8545.4|8547|8545.5|8547|8545.5|8546.9|8545.4|2
1652243870000|2022-05-11 04:37:50|8546.9|8545.4|8547|8545.5|8547.1|8545.6|8546.9|8545.4|6
1652243880000|2022-05-11 04:38:00|8546.9|8545.4|8547.1|8545.6|8547.3|8545.8|8546.9|8545.4|16
1652243890000|2022-05-11 04:38:10|8547.2|8545.7|8547.2|8545.7|8547.2|8545.7|8547|8545.5|5
1652243900000|2022-05-11 04:38:20|8547.3|8545.8|8547.3|8545.8|8547.3|8545.8|8547.3|8545.8|1
1652243910000|2022-05-11 04:38:30|8547.2|8545.7|8547.3|8545.8|8547.4|8545.9|8547.2|8545.7|9
1652243920000|2022-05-11 04:38:40|8547.2|8545.7|8547.3|8545.8|8547.3|8545.8|8547.2|8545.7|6
1652243930000|2022-05-11 04:38:50|8547.2|8545.7|8547.4|8545.9|8547.4|8545.9|8547.2|8545.7|7
1652243940000|2022-05-11 04:39:00|8547.3|8545.8|8547.4|8545.9|8547.4|8545.9|8547.3|8545.8|2
1652243960000|2022-05-11 04:39:20|8547.6|8546.1|8547.8|8546.3|8547.9|8546.4|8547.6|8546.1|12
1652243970000|2022-05-11 04:39:30|8547.7|8546.2|8547.8|8546.3|8547.8|8546.3|8547.7|8546.2|2
1652243980000|2022-05-11 04:39:40|8547.7|8546.2|8547.8|8546.3|8547.8|8546.3|8547.7|8546.2|4
1652243990000|2022-05-11 04:39:50|8547.7|8546.2|8547.7|8546.2|8547.8|8546.3|8547.6|8546.1|5
1652244000000|2022-05-11 04:40:00|8547.6|8546.1|8547.6|8546.1|8547.7|8546.4|8547.2|8546|17
1652244010000|2022-05-11 04:40:10|8547.5|8546|8547.8|8546.3|8547.9|8546.4|8547.5|8546|26
1652244020000|2022-05-11 04:40:20|8547.7|8546.2|8547.7|8546.2|8547.7|8546.2|8547.6|8546.1|9
1652244030000|2022-05-11 04:40:30|8547.8|8546.3|8547.8|8546.3|8547.8|8546.3|8547.8|8546.3|1
1652244040000|2022-05-11 04:40:40|8547.6|8546.1|8547.3|8546.4|8547.7|8546.4|8547.3|8546.1|4
1652244050000|2022-05-11 04:40:50|8547.4|8546.5|8547.6|8546.1|8547.6|8546.5|8547.2|8545.9|8
1652244060000|2022-05-11 04:41:00|8547.4|8546.5|8547.3|8546.4|8547.4|8546.5|8547.3|8546.4|6
1652244070000|2022-05-11 04:41:10|8547.4|8546.5|8547.6|8546.1|8547.6|8546.5|8547.1|8546|11
1652244080000|2022-05-11 04:41:20|8547.7|8546.2|8547.3|8545.8|8547.8|8546.3|8547.1|8545.7|7
1652244090000|2022-05-11 04:41:30|8547.4|8545.9|8547.2|8545.7|8547.4|8545.9|8547.1|8545.6|13
1652244100000|2022-05-11 04:41:40|8547.3|8545.8|8547.1|8545.6|8547.3|8545.8|8547.1|8545.6|7
1652244110000|2022-05-11 04:41:50|8547|8545.5|8547.4|8545.9|8547.4|8545.9|8547|8545.5|4
1652244120000|2022-05-11 04:42:00|8547.3|8545.8|8547.1|8546.2|8547.6|8546.3|8546.9|8545.7|18
1652244130000|2022-05-11 04:42:10|8547.5|8546|8547.6|8546.1|8547.6|8546.1|8547.3|8545.8|4
1652244140000|2022-05-11 04:42:20|8547.5|8546|8547.6|8546.1|8547.7|8546.2|8547.5|8546|12
1652244150000|2022-05-11 04:42:30|8547.7|8546.2|8547.7|8546.2|8547.7|8546.2|8547.6|8546.1|3
1652244160000|2022-05-11 04:42:40|8547.6|8546.1|8547.6|8546.1|8547.6|8546.1|8547.6|8546.1|1
1652244170000|2022-05-11 04:42:50|8547.5|8546|8547.6|8546.1|8547.6|8546.1|8547.5|8546|6
1652244180000|2022-05-11 04:43:00|8547.5|8546|8547.4|8545.9|8547.6|8546.1|8547.4|8545.9|6
1652244190000|2022-05-11 04:43:10|8547.5|8546|8547.1|8545.6|8547.5|8546|8547.1|8545.6|16
1652244200000|2022-05-11 04:43:20|8547|8545.5|8547.2|8545.7|8547.2|8545.7|8547|8545.5|5
1652244210000|2022-05-11 04:43:30|8547.1|8545.6|8547.1|8545.6|8547.2|8545.7|8547.1|8545.6|3
1652244220000|2022-05-11 04:43:40|8546.9|8545.4|8546.5|8545.6|8546.9|8545.7|8546.4|8545.3|8
1652244230000|2022-05-11 04:43:50|8546.6|8545.7|8546.8|8545.3|8546.9|8545.7|8546.4|8545.3|11
1652244250000|2022-05-11 04:44:10|8546.7|8545.2|8546.4|8544.9|8546.7|8545.5|8546.3|8544.9|16
1652244260000|2022-05-11 04:44:20|8546.5|8545|8546.5|8545|8546.5|8545|8546.4|8544.9|5
1652244270000|2022-05-11 04:44:30|8546.4|8544.9|8546.5|8545|8546.5|8545|8546.4|8544.9|2
1652244280000|2022-05-11 04:44:40|8546.8|8545.3|8546.5|8545|8546.8|8545.3|8546.5|8545|10
1652244290000|2022-05-11 04:44:50|8546.6|8545.1|8546.6|8545.1|8546.7|8545.2|8546.4|8544.9|12
1652244300000|2022-05-11 04:45:00|8546.5|8545|8546.6|8545.7|8546.9|8545.7|8546.5|8545|13
1652244310000|2022-05-11 04:45:10|8546.7|8545.1|8546.6|8545.1|8546.7|8545.2|8546.5|8545|7
1652244320000|2022-05-11 04:45:20|8546.5|8545|8546.9|8545.4|8546.9|8545.4|8546.5|8545|5
1652244330000|2022-05-11 04:45:30|8546.8|8545.3|8546.7|8545.2|8546.9|8545.4|8546.6|8545.1|16
1652244340000|2022-05-11 04:45:40|8546.6|8545.1|8546.6|8545.1|8546.7|8545.2|8546.6|8545.1|9
1652244350000|2022-05-11 04:45:50|8546.7|8545.2|8546.8|8545.3|8546.8|8545.3|8546.6|8545.1|8
1652244360000|2022-05-11 04:46:00|8546.7|8545.2|8546.7|8545.2|8546.8|8545.3|8546.6|8545.1|9
1652244370000|2022-05-11 04:46:10|8546.8|8545.3|8546.8|8545.3|8546.8|8545.3|8546.8|8545.3|1
1652244380000|2022-05-11 04:46:20|8546.7|8545.2|8546.8|8545.3|8546.9|8545.4|8546.7|8545.2|5
1652244390000|2022-05-11 04:46:30|8546.6|8545.1|8546.4|8545.5|8546.8|8545.5|8546.4|8545.1|10
1652244400000|2022-05-11 04:46:40|8546.5|8545.6|8546.9|8546|8547.1|8546|8546.5|8545.1|19
1652244410000|2022-05-11 04:46:50|8547.1|8546.2|8547.2|8545.7|8547.2|8546.2|8547|8545.6|4
1652244420000|2022-05-11 04:47:00|8547.1|8545.6|8546.9|8545.4|8547.5|8546.1|8546.8|8545.4|14
1652244430000|2022-05-11 04:47:10|8547|8545.5|8547|8545.5|8547|8545.5|8546.9|8545.4|5
1652244440000|2022-05-11 04:47:20|8547.2|8545.7|8547.1|8545.6|8547.2|8545.7|8547|8545.5|11
1652244450000|2022-05-11 04:47:30|8547.2|8545.7|8547.2|8545.7|8547.3|8545.8|8547.1|8545.6|5
1652244460000|2022-05-11 04:47:40|8547.3|8545.8|8547.5|8546|8547.5|8546|8547.3|8545.8|11
1652244470000|2022-05-11 04:47:50|8547.4|8545.9|8547.4|8545.9|8547.7|8546.2|8547.4|8545.9|12
1652244480000|2022-05-11 04:48:00|8547.5|8546|8547.6|8546.1|8547.6|8546.1|8547.5|8546|4
1652244490000|2022-05-11 04:48:10|8547.5|8546|8547.7|8546.2|8547.7|8546.2|8547.5|8546|3
1652244500000|2022-05-11 04:48:20|8547.8|8546.3|8547.6|8546.1|8547.8|8546.3|8547.6|8546.1|7
1652244510000|2022-05-11 04:48:30|8547.5|8546|8547.6|8546.1|8547.7|8546.2|8547.5|8546|4
1652244520000|2022-05-11 04:48:40|8547.5|8546|8547.6|8546.1|8547.6|8546.1|8547.5|8546|4
1652244530000|2022-05-11 04:48:50|8547.5|8546|8547.5|8546|8547.6|8546.1|8547.5|8546|3
1652244540000|2022-05-11 04:49:00|8547.6|8546.1|8547.6|8546.1|8547.6|8546.1|8547.4|8545.9|7
1652244550000|2022-05-11 04:49:10|8547.5|8546|8547.5|8546|8547.5|8546|8547.4|8545.9|5
1652244570000|2022-05-11 04:49:30|8547.4|8545.9|8547.1|8546.2|8547.5|8546.3|8547.1|8545.9|6
1652244580000|2022-05-11 04:49:40|8547.2|8546.3|8547.1|8546.2|8547.2|8546.3|8546.9|8546|5
1652244590000|2022-05-11 04:49:50|8547.2|8546.3|8547.5|8546|8547.5|8546.3|8547.2|8545.8|4
1652244600000|2022-05-11 04:50:00|8547.6|8546.1|8547.8|8546.3|8547.8|8546.3|8547.6|8546.1|11
1652244610000|2022-05-11 04:50:10|8547.7|8546.2|8547.6|8546.1|8547.9|8546.4|8547.6|8546.1|16
1652244620000|2022-05-11 04:50:20|8547.7|8546.2|8547.7|8546.2|8547.8|8546.3|8547.7|8546.2|3
1652244630000|2022-05-11 04:50:30|8547.6|8546.1|8547.7|8546.2|8547.7|8546.2|8547.6|8546.1|2
1652244640000|2022-05-11 04:50:40|8547.8|8546.3|8547.8|8546.3|8548|8546.5|8547.7|8546.2|14
1652244650000|2022-05-11 04:50:50|8547.9|8546.4|8547.8|8546.3|8547.9|8546.7|8547.4|8546.3|12
1652244660000|2022-05-11 04:51:00|8547.7|8546.2|8547.5|8546|8547.7|8546.2|8547.4|8545.9|14
1652244670000|2022-05-11 04:51:10|8547.4|8545.9|8547.5|8546|8547.5|8546|8547.4|8545.9|4
1652244680000|2022-05-11 04:51:20|8547.4|8545.9|8547.4|8545.9|8547.4|8545.9|8547.3|8545.8|5
1652244690000|2022-05-11 04:51:30|8547.5|8546|8547.5|8546|8547.5|8546|8547.5|8546|1
1652244700000|2022-05-11 04:51:40|8547.4|8545.9|8547.4|8545.9|8547.4|8545.9|8547.3|8545.8|7
1652244710000|2022-05-11 04:51:50|8547.3|8545.8|8547.3|8545.8|8547.4|8545.9|8547.3|8545.8|5
1652244720000|2022-05-11 04:52:00|8547.4|8545.9|8547.1|8546.2|8547.4|8546.2|8547.1|8545.8|6
1652244730000|2022-05-11 04:52:10|8547|8546.1|8547.1|8546.2|8547.1|8546.2|8547|8546.1|10
1652244740000|2022-05-11 04:52:20|8547|8546.1|8547|8546.1|8547.1|8546.2|8547|8546.1|15
1652244750000|2022-05-11 04:52:30|8547.1|8546.2|8547.4|8545.9|8547.4|8546.2|8547.1|8545.9|2
1652244760000|2022-05-11 04:52:40|8547.3|8545.8|8547.4|8545.9|8547.4|8545.9|8547.3|8545.8|4
1652244770000|2022-05-11 04:52:50|8547.3|8545.8|8547.4|8545.9|8547.5|8546|8547.3|8545.8|12
1652244800000|2022-05-11 04:53:20|8547.5|8546|8547.3|8545.8|8547.5|8546|8547.3|8545.8|7
1652244810000|2022-05-11 04:53:30|8547.4|8545.9|8547.4|8545.9|8547.4|8545.9|8547.3|8545.8|3
1652244820000|2022-05-11 04:53:40|8547.3|8545.8|8547.4|8545.9|8547.4|8545.9|8547.3|8545.8|6
1652244830000|2022-05-11 04:53:50|8547.3|8545.8|8547.1|8546.2|8547.4|8546.2|8547|8545.8|9
1652244840000|2022-05-11 04:54:00|8547.2|8546.3|8547.1|8546.2|8547.2|8546.3|8547|8546.1|6
1652244850000|2022-05-11 04:54:10|8547|8546.1|8547|8546.1|8547.1|8546.2|8547|8546.1|11
1652244860000|2022-05-11 04:54:20|8546.9|8546|8546.9|8546|8547|8546.1|8546.9|8546|5
1652244870000|2022-05-11 04:54:30|8547|8546.1|8547|8546.1|8547.1|8546.2|8547|8546.1|7
1652244880000|2022-05-11 04:54:40|8546.9|8546|8547.2|8545.7|8547.3|8546.1|8546.9|8545.7|9
1652244890000|2022-05-11 04:54:50|8547.3|8545.8|8547.3|8545.8|8547.3|8545.8|8547.2|8545.7|3
1652244900000|2022-05-11 04:55:00|8547.2|8545.7|8547.3|8545.8|8547.3|8545.8|8547.2|8545.7|2
1652244910000|2022-05-11 04:55:10|8547.2|8545.7|8547.2|8545.7|8547.3|8545.8|8547.2|8545.7|7
1652244920000|2022-05-11 04:55:20|8547.1|8545.6|8547.1|8545.6|8547.2|8545.7|8547.1|8545.6|5
1652244930000|2022-05-11 04:55:30|8547.2|8545.7|8547.4|8545.9|8547.4|8545.9|8547.1|8545.6|11
1652244940000|2022-05-11 04:55:40|8547.5|8546|8547.5|8546|8547.5|8546|8547.4|8545.9|3
1652244960000|2022-05-11 04:56:00|8547.6|8546.1|8547.5|8546|8547.6|8546.1|8547.5|8546|2
1652244970000|2022-05-11 04:56:10|8547.6|8546.1|8547.5|8546|8547.6|8546.1|8547.5|8546|2
1652244980000|2022-05-11 04:56:20|8547.6|8546.1|8547.5|8546|8547.6|8546.1|8547.5|8546|2
1652244990000|2022-05-11 04:56:30|8547.6|8546.1|8547.5|8546|8547.6|8546.1|8547.4|8545.9|10
1652245000000|2022-05-11 04:56:40|8547.6|8546.1|8547.2|8546.3|8547.6|8546.3|8547.1|8546|5
1652245010000|2022-05-11 04:56:50|8547.3|8546.4|8547|8545.5|8547.5|8546.4|8547|8545.5|14
1652245020000|2022-05-11 04:57:00|8546.9|8545.4|8547.3|8545.8|8547.4|8546.1|8546.9|8545.4|20
1652245030000|2022-05-11 04:57:10|8547.4|8545.9|8547.3|8545.8|8547.4|8545.9|8547.2|8545.7|9
1652245040000|2022-05-11 04:57:20|8547.2|8545.7|8547.3|8545.8|8547.3|8545.8|8547.2|8545.7|2
1652245050000|2022-05-11 04:57:30|8547.2|8545.7|8547.3|8545.8|8547.3|8545.8|8547.2|8545.7|4
1652245060000|2022-05-11 04:57:40|8547.2|8545.7|8547.2|8545.7|8547.3|8545.8|8547.2|8545.7|5
1652245070000|2022-05-11 04:57:50|8547.3|8545.8|8547.3|8545.8|8547.4|8545.9|8547.1|8545.6|8
1652245080000|2022-05-11 04:58:00|8547.2|8545.7|8547.1|8545.6|8547.3|8545.9|8546.8|8545.6|10
1652245090000|2022-05-11 04:58:10|8547|8545.5|8546.8|8545.3|8547.2|8545.7|8546.8|8545.3|15
1652245100000|2022-05-11 04:58:20|8546.9|8545.4|8546.8|8545.3|8546.9|8545.4|8546.8|8545.3|4
1652245110000|2022-05-11 04:58:30|8546.7|8545.2|8546.4|8545.5|8546.9|8545.5|8546.4|8545.2|7
1652245120000|2022-05-11 04:58:40|8546.8|8545.3|8546.8|8545.3|8546.8|8545.3|8546.8|8545.3|1
1652245130000|2022-05-11 04:58:50|8546.7|8545.2|8546.4|8544.9|8546.7|8545.2|8546.4|8544.9|8
1652245140000|2022-05-11 04:59:00|8546.5|8545|8546.3|8544.8|8546.5|8545|8546.3|8544.8|19
1652245150000|2022-05-11 04:59:10|8546.4|8544.9|8546.1|8544.6|8546.4|8544.9|8546.1|8544.6|3
1652245160000|2022-05-11 04:59:20|8546|8544.5|8546.2|8544.7|8546.3|8544.8|8546|8544.5|9
1652245170000|2022-05-11 04:59:30|8546.1|8544.6|8545.8|8544.3|8546.2|8544.7|8545.5|8544.3|11
1652245180000|2022-05-11 04:59:40|8545.9|8544.4|8545.9|8544.4|8545.9|8544.4|8545.7|8544.2|9
1652245190000|2022-05-11 04:59:50|8545.8|8544.3|8545.8|8544.3|8545.9|8544.4|8545.7|8544.2|9
1652245200000|2022-05-11 05:00:00|8545.9|8544.4|8546.2|8544.7|8546.2|8544.7|8545.9|8544.4|12
1652245210000|2022-05-11 05:00:10|8546.1|8544.6|8546.2|8544.7|8546.2|8544.7|8546.1|8544.6|6
1652245220000|2022-05-11 05:00:20|8546.4|8544.9|8546.4|8544.9|8546.5|8545.1|8546|8544.8|12
1652245230000|2022-05-11 05:00:30|8546.2|8544.7|8546.1|8544.6|8546.2|8544.7|8546|8544.5|10
1652245240000|2022-05-11 05:00:40|8546.2|8544.7|8546.2|8544.7|8546.3|8545.1|8545.9|8544.7|11
1652245250000|2022-05-11 05:00:50|8546|8545.1|8546.3|8544.8|8546.5|8545.1|8546|8544.7|9
1652245260000|2022-05-11 05:01:00|8546.2|8544.7|8546.5|8545|8546.5|8545|8546.1|8544.6|15
1652245270000|2022-05-11 05:01:10|8546.4|8544.9|8546.5|8545|8546.5|8545|8546.3|8544.8|6
1652245280000|2022-05-11 05:01:20|8546.4|8544.9|8546.4|8544.9|8546.5|8545|8546.4|8544.9|3
1652245290000|2022-05-11 05:01:30|8546.5|8545|8546.3|8544.8|8546.5|8545|8546.3|8544.8|5
1652245300000|2022-05-11 05:01:40|8546.4|8544.9|8546.5|8545|8546.6|8545.1|8546.3|8544.8|10
1652245310000|2022-05-11 05:01:50|8546.4|8544.9|8546.5|8545|8546.5|8545|8546.4|8544.9|6
1652245320000|2022-05-11 05:02:00|8546.6|8545.1|8546.5|8545|8546.6|8545.1|8546.5|8545|2
1652245330000|2022-05-11 05:02:10|8546.6|8545.1|8546.5|8545|8546.6|8545.1|8546.5|8545|4
1652245340000|2022-05-11 05:02:20|8546.6|8545.1|8546.5|8545|8546.6|8545.1|8546.5|8545|4
1652245360000|2022-05-11 05:02:40|8546.6|8545.1|8546.3|8544.8|8546.6|8545.1|8546.2|8544.7|8
1652245370000|2022-05-11 05:02:50|8546.2|8544.7|8546.4|8544.9|8546.4|8545|8545.8|8544.7|12
1652245380000|2022-05-11 05:03:00|8546.3|8544.8|8546.3|8544.8|8546.4|8544.9|8546.3|8544.8|5
1652245390000|2022-05-11 05:03:10|8546.4|8544.9|8546.4|8544.9|8546.4|8544.9|8546.3|8544.8|9
1652245400000|2022-05-11 05:03:20|8546.3|8544.8|8546.4|8544.9|8546.4|8544.9|8546.3|8544.8|2
1652245410000|2022-05-11 05:03:30|8546.3|8544.8|8546.4|8544.9|8546.4|8544.9|8546.3|8544.8|2
1652245420000|2022-05-11 05:03:40|8546.3|8544.8|8546.4|8544.9|8546.4|8544.9|8546.3|8544.8|2
1652245430000|2022-05-11 05:03:50|8546.5|8545|8546.4|8544.9|8546.5|8545|8546.4|8544.9|2
1652245440000|2022-05-11 05:04:00|8546.5|8545|8546.4|8544.9|8546.5|8545|8546.4|8544.9|6
1652245450000|2022-05-11 05:04:10|8546.5|8545|8546.4|8544.9|8546.6|8545.1|8546.4|8544.9|9
1652245460000|2022-05-11 05:04:20|8546.5|8545|8546.3|8544.8|8546.5|8545|8546.3|8544.8|3
1652245470000|2022-05-11 05:04:30|8546.4|8544.9|8546.4|8544.9|8546.4|8544.9|8546.2|8544.7|7
1652245480000|2022-05-11 05:04:40|8546.5|8545|8546.4|8544.9|8546.5|8545|8546.4|8544.9|4
1652245500000|2022-05-11 05:05:00|8546.5|8545|8546.4|8544.9|8546.5|8545|8546.3|8544.8|8
1652245510000|2022-05-11 05:05:10|8546.2|8544.7|8546.3|8544.8|8546.4|8544.9|8546.2|8544.7|6
1652245520000|2022-05-11 05:05:20|8546.4|8544.9|8546.3|8544.8|8546.4|8544.9|8546.3|8544.8|6
1652245530000|2022-05-11 05:05:30|8546.4|8544.9|8546.3|8544.8|8546.4|8544.9|8546.3|8544.8|8
1652245540000|2022-05-11 05:05:40|8546.4|8544.9|8546.3|8544.8|8546.4|8544.9|8546.2|8544.7|3
1652245550000|2022-05-11 05:05:50|8546.2|8544.7|8546.2|8544.7|8546.2|8544.7|8546.2|8544.7|1
1652245560000|2022-05-11 05:06:00|8546.3|8544.8|8546.3|8544.8|8546.3|8544.8|8546.1|8544.6|5
1652245570000|2022-05-11 05:06:10|8546.4|8544.9|8546.2|8544.7|8546.4|8544.9|8546|8544.5|16
1652245580000|2022-05-11 05:06:20|8546.1|8544.6|8546.1|8544.6|8546.2|8544.7|8546|8544.5|7
1652245600000|2022-05-11 05:06:40|8546.2|8544.7|8546.1|8544.6|8546.2|8544.7|8546.1|8544.6|2
1652245610000|2022-05-11 05:06:50|8546.2|8544.7|8545.8|8544.9|8546.2|8544.9|8545.8|8544.6|3
1652245620000|2022-05-11 05:07:00|8545.9|8545|8545.9|8545|8546|8545.1|8545.8|8544.9|5
1652245630000|2022-05-11 05:07:10|8546.3|8544.8|8546.4|8544.9|8546.4|8545.1|8545.9|8544.6|13
1652245640000|2022-05-11 05:07:20|8546.5|8545|8546.6|8545.1|8546.6|8545.1|8546.5|8545|6
1652245650000|2022-05-11 05:07:30|8546.5|8545|8546.5|8545|8546.5|8545|8546.4|8544.9|3
1652245680000|2022-05-11 05:08:00|8546.6|8545.1|8546.7|8545.2|8546.7|8545.2|8546.6|8545.1|2
1652245690000|2022-05-11 05:08:10|8546.8|8545.3|8546.8|8545.3|8546.9|8545.4|8546.7|8545.2|7
1652245700000|2022-05-11 05:08:20|8546.9|8545.4|8546.7|8545.2|8546.9|8545.4|8546.7|8545.2|3
1652245710000|2022-05-11 05:08:30|8546.8|8545.3|8546.8|8545.3|8546.8|8545.3|8546.8|8545.3|1
1652245720000|2022-05-11 05:08:40|8546.9|8545.4|8546.9|8545.4|8546.9|8545.4|8546.8|8545.3|3
1652245730000|2022-05-11 05:08:50|8546.8|8545.3|8546.9|8545.4|8546.9|8545.4|8546.8|8545.3|2
1652245740000|2022-05-11 05:09:00|8546.8|8545.3|8546.8|8545.3|8546.9|8545.4|8546.8|8545.3|5
1652245750000|2022-05-11 05:09:10|8546.9|8545.4|8547.3|8545.8|8547.3|8545.8|8546.8|8545.3|9
1652245760000|2022-05-11 05:09:20|8547.2|8545.7|8547.2|8545.7|8547.4|8545.9|8547.2|8545.7|9
1652245770000|2022-05-11 05:09:30|8547.3|8545.8|8547.3|8545.8|8547.3|8545.8|8547.2|8545.7|5
1652245780000|2022-05-11 05:09:40|8547.4|8545.9|8547.3|8545.8|8547.5|8546|8547.3|8545.8|14
1652245790000|2022-05-11 05:09:50|8547.4|8545.9|8547.4|8545.9|8547.5|8546|8547.4|8545.9|3
1652245800000|2022-05-11 05:10:00|8547.6|8546.1|8547.8|8546.3|8547.9|8546.6|8547.4|8546|15
1652245810000|2022-05-11 05:10:10|8547.7|8546.2|8548.2|8546.7|8548.2|8547|8547.7|8546.2|25
1652245820000|2022-05-11 05:10:20|8548.1|8546.6|8548.1|8546.6|8548.1|8546.6|8548.1|8546.6|1
1652245830000|2022-05-11 05:10:30|8548|8546.5|8548.3|8546.8|8548.3|8546.8|8548|8546.5|9
1652245840000|2022-05-11 05:10:40|8548.1|8546.6|8548|8546.5|8548.1|8546.6|8548|8546.5|4
1652245850000|2022-05-11 05:10:50|8548.1|8546.6|8548.1|8546.6|8548.3|8546.8|8548|8546.5|11
1652245860000|2022-05-11 05:11:00|8548.2|8546.7|8548.1|8546.6|8548.2|8546.7|8548.1|8546.6|6
1652245870000|2022-05-11 05:11:10|8548.2|8546.7|8548.1|8546.6|8548.2|8546.9|8547.7|8546.5|9
1652245880000|2022-05-11 05:11:20|8548.2|8546.7|8548|8546.5|8548.2|8546.7|8548|8546.5|3
1652245890000|2022-05-11 05:11:30|8547.9|8546.4|8548|8546.5|8548|8546.5|8547.9|8546.4|4
1652245900000|2022-05-11 05:11:40|8547.9|8546.4|8547.6|8546.7|8548|8546.8|8547.6|8546.4|10
1652245910000|2022-05-11 05:11:50|8547.7|8546.8|8547.9|8546.4|8548|8546.8|8547.7|8546.4|3
1652245920000|2022-05-11 05:12:00|8548|8546.5|8548|8546.5|8548|8546.5|8548|8546.5|1
1652245930000|2022-05-11 05:12:10|8547.9|8546.4|8547.9|8546.4|8548|8546.5|8547.8|8546.3|7
1652245940000|2022-05-11 05:12:20|8547.8|8546.3|8547.8|8546.3|8547.8|8546.3|8547.8|8546.3|1
1652245950000|2022-05-11 05:12:30|8547.9|8546.4|8547.8|8546.3|8547.9|8546.4|8547.7|8546.2|10
1652245960000|2022-05-11 05:12:40|8547.9|8546.4|8547.9|8546.4|8547.9|8546.4|8547.9|8546.4|1
1652245970000|2022-05-11 05:12:50|8547.8|8546.3|8547.6|8546.1|8547.8|8546.3|8547.4|8545.9|6
1652245980000|2022-05-11 05:13:00|8547.5|8546|8547.5|8546|8547.5|8546|8547.5|8546|1
1652245990000|2022-05-11 05:13:10|8547.6|8546.1|8547.6|8546.1|8547.7|8546.2|8547.5|8546|7
1652246000000|2022-05-11 05:13:20|8547.5|8546|8547.6|8546.1|8547.7|8546.2|8547.5|8546|5
1652246010000|2022-05-11 05:13:30|8547.5|8546|8547.5|8546|8547.6|8546.1|8547.5|8546|9
1652246020000|2022-05-11 05:13:40|8547.4|8545.9|8547.3|8545.8|8547.4|8545.9|8547.3|8545.8|2
1652246030000|2022-05-11 05:13:50|8547.4|8545.9|8547.5|8546|8547.5|8546|8547.4|8545.9|2
1652246040000|2022-05-11 05:14:00|8547.4|8545.9|8547.5|8546|8547.5|8546|8547.4|8545.9|4
1652246050000|2022-05-11 05:14:10|8547.4|8545.9|8547.3|8545.8|8547.5|8546|8547.3|8545.8|8
1652246060000|2022-05-11 05:14:20|8547.4|8545.9|8547.3|8545.8|8547.4|8545.9|8547.3|8545.8|2
1652246070000|2022-05-11 05:14:30|8547.4|8545.9|8547.5|8546|8547.5|8546|8547.3|8545.8|6
1652246080000|2022-05-11 05:14:40|8547.4|8545.9|8547.3|8545.8|8547.5|8546|8547.3|8545.8|4
1652246090000|2022-05-11 05:14:50|8547.4|8545.9|8547.3|8545.8|8547.4|8545.9|8547.2|8545.7|5
1652246100000|2022-05-11 05:15:00|8547.5|8546|8547.4|8545.9|8547.6|8546.1|8547.2|8545.7|10
1652246110000|2022-05-11 05:15:10|8547.3|8545.8|8547.3|8545.8|8547.5|8546|8547.3|8545.8|9
1652246120000|2022-05-11 05:15:20|8547.4|8545.9|8547.6|8546.1|8547.7|8546.2|8547.4|8545.9|8
1652246130000|2022-05-11 05:15:30|8547.5|8546|8547.6|8546.1|8547.6|8546.1|8547.5|8546|4
1652246140000|2022-05-11 05:15:40|8547.5|8546|8547.5|8546|8547.6|8546.1|8547.4|8545.9|15
1652246150000|2022-05-11 05:15:50|8547.4|8545.9|8547.3|8545.8|8547.4|8545.9|8547.3|8545.8|6
1652246160000|2022-05-11 05:16:00|8547.4|8545.9|8547.5|8546|8547.5|8546|8547.3|8545.8|10
1652246170000|2022-05-11 05:16:10|8547.4|8545.9|8547.7|8546.2|8547.7|8546.2|8547.4|8545.9|6
1652246180000|2022-05-11 05:16:20|8547.6|8546.1|8547.7|8546.2|8547.7|8546.2|8547.6|8546.1|2
1652246190000|2022-05-11 05:16:30|8547.5|8546|8547.5|8546|8547.5|8546|8547.4|8545.9|5
1652246200000|2022-05-11 05:16:40|8547.4|8545.9|8547.6|8546.1|8547.7|8546.2|8547.4|8545.9|9
1652246210000|2022-05-11 05:16:50|8547.7|8546.2|8547.8|8546.3|8547.8|8546.3|8547.6|8546.1|6
1652246220000|2022-05-11 05:17:00|8547.7|8546.2|8547.8|8546.3|8547.9|8546.4|8547.7|8546.2|4
1652246230000|2022-05-11 05:17:10|8547.7|8546.2|8547.8|8546.3|8547.8|8546.3|8547.7|8546.2|4
1652246240000|2022-05-11 05:17:20|8547.9|8546.4|8547.8|8546.3|8547.9|8546.4|8547.8|8546.3|2
1652246250000|2022-05-11 05:17:30|8547.7|8546.2|8547.9|8546.4|8547.9|8546.4|8547.7|8546.2|7
1652246260000|2022-05-11 05:17:40|8548|8546.5|8548|8546.5|8548|8546.5|8547.8|8546.3|15
1652246270000|2022-05-11 05:17:50|8547.9|8546.4|8548|8546.5|8548.1|8546.6|8547.9|8546.4|6
1652246280000|2022-05-11 05:18:00|8547.9|8546.4|8548.1|8546.6|8548.1|8546.6|8547.9|8546.4|9
1652246290000|2022-05-11 05:18:10|8548|8546.5|8548|8546.5|8548.1|8546.6|8548|8546.5|3
1652246300000|2022-05-11 05:18:20|8548.1|8546.6|8548.3|8546.8|8548.5|8547.2|8548|8546.5|11
1652246310000|2022-05-11 05:18:30|8548.4|8546.9|8548.1|8547.2|8548.4|8547.2|8548|8546.8|10
1652246320000|2022-05-11 05:18:40|8548|8547.1|8548.3|8546.8|8548.5|8547.2|8548|8546.8|6
1652246330000|2022-05-11 05:18:50|8548.2|8546.7|8548.3|8546.8|8548.3|8546.8|8548.2|8546.7|2
1652246340000|2022-05-11 05:19:00|8548.2|8546.7|8548.1|8546.6|8548.2|8547|8547.7|8546.5|19
1652246350000|2022-05-11 05:19:10|8548|8546.5|8547.9|8546.4|8548|8546.9|8547.7|8546.4|6
1652246360000|2022-05-11 05:19:20|8548|8546.5|8548.1|8546.6|8548.1|8547|8547.7|8546.4|8
1652246370000|2022-05-11 05:19:30|8548.3|8546.8|8548.4|8546.9|8548.5|8547|8548.1|8546.6|14
1652246380000|2022-05-11 05:19:40|8548.5|8547|8548.5|8547|8548.6|8547.1|8548.4|8546.9|9
1652246390000|2022-05-11 05:19:50|8548.6|8547.1|8548.6|8547.1|8548.7|8547.2|8548.6|8547.1|5
1652246400000|2022-05-11 05:20:00|8548.5|8547|8548.5|8547|8548.7|8547.2|8548.5|8547|11
1652246410000|2022-05-11 05:20:10|8548.6|8547.1|8548.5|8547|8548.7|8547.4|8548.2|8547|14
1652246420000|2022-05-11 05:20:20|8548.4|8546.9|8548.5|8547|8548.5|8547|8548.4|8546.9|18
1652246430000|2022-05-11 05:20:30|8548.4|8546.9|8548.6|8547.1|8548.6|8547.1|8548.4|8546.9|5
1652246440000|2022-05-11 05:20:40|8548.5|8547|8548.6|8547.1|8548.6|8547.1|8548.4|8546.9|6
1652246450000|2022-05-11 05:20:50|8548.4|8546.9|8548.4|8546.9|8548.5|8547|8548.4|8546.9|5
1652246460000|2022-05-11 05:21:00|8548.5|8547|8548.4|8547.5|8548.7|8547.5|8548.3|8547|13
1652246470000|2022-05-11 05:21:10|8548.3|8547.4|8548.7|8547.2|8548.7|8547.4|8548.3|8546.9|12
1652246480000|2022-05-11 05:21:20|8548.6|8547.1|8548.7|8547.2|8548.8|8547.3|8548.6|8547.1|8
1652246500000|2022-05-11 05:21:40|8548.6|8547.1|8548.7|8547.2|8548.8|8547.3|8548.6|8547.1|8
1652246510000|2022-05-11 05:21:50|8548.8|8547.3|8548.7|8547.2|8548.8|8547.3|8548.7|8547.2|10
1652246520000|2022-05-11 05:22:00|8548.8|8547.3|8548.7|8547.2|8548.9|8547.4|8548.6|8547.1|15
1652246530000|2022-05-11 05:22:10|8548.4|8547.5|8548.8|8547.3|8548.8|8547.6|8548.3|8547.1|11
1652246540000|2022-05-11 05:22:20|8548.7|8547.2|8548.7|8547.2|8548.8|8547.3|8548.7|8547.2|5
1652246550000|2022-05-11 05:22:30|8548.4|8547.5|8548.4|8547.5|8548.5|8547.6|8548.4|8547.5|3
1652246560000|2022-05-11 05:22:40|8548.8|8547.3|8548.8|8547.3|8549|8547.8|8548.5|8547.2|17
1652246570000|2022-05-11 05:22:50|8548.7|8547.2|8548.8|8547.3|8548.8|8547.3|8548.7|8547.2|4
1652246580000|2022-05-11 05:23:00|8548.7|8547.2|8548.9|8547.4|8549|8547.5|8548.7|8547.2|11
1652246590000|2022-05-11 05:23:10|8549|8547.5|8549|8547.5|8549|8547.8|8548.6|8547.4|8
1652246600000|2022-05-11 05:23:20|8548.9|8547.4|8549|8547.5|8549|8547.5|8548.9|8547.4|4
1652246610000|2022-05-11 05:23:30|8548.9|8547.4|8548.8|8547.3|8549|8547.7|8548.5|8547.3|12
1652246620000|2022-05-11 05:23:40|8548.9|8547.4|8548.8|8547.3|8549.1|8547.8|8548.7|8547.3|16
1652246630000|2022-05-11 05:23:50|8548.9|8547.4|8548.9|8547.4|8549|8547.5|8548.8|8547.3|5
1652246640000|2022-05-11 05:24:00|8548.8|8547.3|8549|8547.5|8549|8547.5|8548.8|8547.3|7
1652246650000|2022-05-11 05:24:10|8548.9|8547.4|8548.9|8547.4|8549|8547.5|8548.8|8547.3|11
1652246670000|2022-05-11 05:24:30|8548.8|8547.3|8548.8|8547.3|8548.9|8547.4|8548.6|8547.1|9
1652246680000|2022-05-11 05:24:40|8549|8547.5|8548.8|8547.3|8549|8547.8|8548.6|8547.2|20
1652246690000|2022-05-11 05:24:50|8548.9|8547.4|8548.7|8547.2|8548.9|8547.7|8548.5|8547.2|15
1652246700000|2022-05-11 05:25:00|8548.8|8547.3|8548.6|8547.1|8548.9|8547.4|8548.6|8547.1|11
1652246710000|2022-05-11 05:25:10|8548.7|8547.2|8548.8|8547.3|8548.9|8547.7|8548.5|8547.1|11
1652246720000|2022-05-11 05:25:20|8548.9|8547.4|8548.6|8547.7|8548.9|8547.7|8548.5|8547.4|3
1652246730000|2022-05-11 05:25:30|8548.7|8547.8|8548.6|8547.7|8548.7|8547.8|8548.5|8547.6|5
1652246740000|2022-05-11 05:25:40|8548.9|8547.4|8548.7|8547.2|8548.9|8547.7|8548.5|8547.2|13
1652246750000|2022-05-11 05:25:50|8548.6|8547.1|8548.4|8547.5|8548.9|8547.6|8548.3|8547.1|11
1652246760000|2022-05-11 05:26:00|8548.5|8547.6|8548.9|8547.4|8548.9|8547.7|8548.5|8547.2|10
1652246770000|2022-05-11 05:26:10|8548.8|8547.3|8548.9|8547.4|8549|8547.5|8548.8|8547.3|10
1652246780000|2022-05-11 05:26:20|8549|8547.5|8548.9|8547.4|8549|8547.5|8548.9|8547.4|10
1652246790000|2022-05-11 05:26:30|8549|8547.5|8549.3|8547.8|8549.3|8548|8548.8|8547.4|16
1652246800000|2022-05-11 05:26:40|8549.2|8547.7|8549.3|8547.8|8549.3|8548.1|8549|8547.7|12
1652246810000|2022-05-11 05:26:50|8549.2|8547.7|8549.3|8547.8|8549.3|8547.8|8549.2|8547.7|4
1652246820000|2022-05-11 05:27:00|8549.2|8547.7|8549.3|8547.8|8549.3|8547.8|8549.2|8547.7|2
1652246830000|2022-05-11 05:27:10|8549.3|8547.8|8549.3|8547.8|8549.3|8548.1|8549|8547.7|7
1652246840000|2022-05-11 05:27:20|8549.4|8547.9|8548.6|8547.7|8549.4|8547.9|8548.6|8547.4|16
1652246850000|2022-05-11 05:27:30|8548.7|8547.8|8548.9|8547.4|8549|8547.8|8548.6|8547.4|16
1652246860000|2022-05-11 05:27:40|8549|8547.5|8548.9|8547.4|8549|8547.5|8548.8|8547.3|12
1652246870000|2022-05-11 05:27:50|8548.7|8547.2|8548.8|8547.3|8548.9|8547.4|8548.7|8547.2|6
1652246890000|2022-05-11 05:28:10|8548.7|8547.2|8548.5|8547|8548.7|8547.2|8548.4|8546.9|9
1652246900000|2022-05-11 05:28:20|8548.6|8547.1|8548.6|8547.1|8548.6|8547.1|8548.5|8547|3
1652246910000|2022-05-11 05:28:30|8548.5|8547|8548.5|8547|8548.5|8547|8548.4|8546.9|3
1652246920000|2022-05-11 05:28:40|8548.6|8547.1|8548.5|8547|8548.6|8547.1|8548.5|8547|4
1652246930000|2022-05-11 05:28:50|8548.6|8547.1|8548.5|8547|8548.6|8547.1|8548.5|8547|2
1652246940000|2022-05-11 05:29:00|8548.6|8547.1|8548.6|8547.1|8548.6|8547.1|8548.5|8547|3
1652246950000|2022-05-11 05:29:10|8548.5|8547|8548.6|8547.1|8548.6|8547.1|8548.5|8547|2
1652246960000|2022-05-11 05:29:20|8548.7|8547.2|8548.5|8547|8548.7|8547.2|8548.5|8547|3
1652246980000|2022-05-11 05:29:40|8548.6|8547.1|8548.4|8546.9|8548.6|8547.1|8548.4|8546.9|5
1652246990000|2022-05-11 05:29:50|8548.5|8547|8548.5|8547|8548.6|8547.1|8548.4|8546.9|11
1652247000000|2022-05-11 05:30:00|8548.4|8546.9|8548|8546.5|8548.5|8547|8547.9|8546.4|18
1652247010000|2022-05-11 05:30:10|8547.9|8546.4|8548|8546.5|8548.1|8547|8547.9|8546.4|7
1652247020000|2022-05-11 05:30:20|8548.1|8546.6|8548.4|8546.9|8548.4|8546.9|8548|8546.5|18
1652247030000|2022-05-11 05:30:30|8548.3|8546.8|8548.2|8546.7|8548.4|8546.9|8548.2|8546.7|12
1652247040000|2022-05-11 05:30:40|8548.3|8546.8|8548.4|8546.9|8548.4|8546.9|8548.3|8546.8|2
1652247050000|2022-05-11 05:30:50|8548.6|8547.1|8548.6|8547.1|8548.8|8547.3|8548.5|8547|11
1652247060000|2022-05-11 05:31:00|8548.7|8547.2|8548.7|8547.2|8548.8|8547.3|8548.7|8547.2|5
1652247070000|2022-05-11 05:31:10|8548.8|8547.3|8548.6|8547.1|8548.8|8547.3|8548.6|8547.1|7
1652247080000|2022-05-11 05:31:20|8548.7|8547.2|8548.7|8547.2|8548.8|8547.6|8548.4|8547.2|12
1652247090000|2022-05-11 05:31:30|8548.8|8547.3|8549.1|8547.6|8549.2|8547.8|8548.7|8547.2|21
1652247100000|2022-05-11 05:31:40|8549.2|8547.7|8549.1|8547.6|8549.2|8547.7|8548.9|8547.4|14
1652247110000|2022-05-11 05:31:50|8549.2|8547.7|8549.2|8547.7|8549.2|8547.7|8549.1|8547.6|7
1652247120000|2022-05-11 05:32:00|8549.3|8547.8|8549.4|8547.9|8549.4|8548|8548.8|8547.6|9
1652247130000|2022-05-11 05:32:10|8549.3|8547.8|8549.4|8547.9|8549.5|8548|8549.3|8547.8|11
1652247140000|2022-05-11 05:32:20|8549.5|8548|8549.4|8547.9|8549.5|8548|8549.4|8547.9|6
1652247150000|2022-05-11 05:32:30|8549.5|8548|8549.4|8547.9|8549.5|8548|8549.4|8547.9|4
1652247160000|2022-05-11 05:32:40|8549.3|8547.8|8549.1|8547.6|8549.3|8547.8|8549|8547.5|10
1652247170000|2022-05-11 05:32:50|8549|8547.5|8549|8547.5|8549.1|8547.6|8548.9|8547.4|11
1652247180000|2022-05-11 05:33:00|8548.9|8547.4|8548.8|8547.3|8549.2|8547.7|8548.7|8547.2|15
1652247190000|2022-05-11 05:33:10|8548.7|8547.2|8548.5|8547|8548.9|8547.4|8548.4|8546.9|19
1652247200000|2022-05-11 05:33:20|8548.4|8546.9|8548.6|8547.1|8548.7|8547.2|8548.4|8546.9|11
1652247210000|2022-05-11 05:33:30|8548.5|8547|8548.5|8547|8548.6|8547.1|8548.4|8546.9|12
1652247220000|2022-05-11 05:33:40|8548.6|8547.1|8549.1|8547.6|8549.1|8547.6|8548.5|8547|13
1652247230000|2022-05-11 05:33:50|8549|8547.5|8549.2|8547.7|8549.2|8547.7|8548.9|8547.4|15
1652247240000|2022-05-11 05:34:00|8549.1|8547.6|8549.1|8547.6|8549.1|8547.6|8548.9|8547.4|8
1652247250000|2022-05-11 05:34:10|8549|8547.5|8549.3|8547.8|8549.4|8547.9|8549|8547.5|8
1652247260000|2022-05-11 05:34:20|8549.4|8547.9|8549.1|8547.6|8549.4|8547.9|8549|8547.5|12
1652247270000|2022-05-11 05:34:30|8549.2|8547.7|8548.9|8547.4|8549.2|8547.7|8548.9|8547.4|8
1652247280000|2022-05-11 05:34:40|8549|8547.5|8549.2|8547.7|8549.4|8547.9|8549|8547.5|14
1652247290000|2022-05-11 05:34:50|8549.1|8547.6|8549.4|8547.9|8549.5|8548.1|8548.9|8547.6|15
1652247300000|2022-05-11 05:35:00|8549.3|8547.8|8549.5|8548|8549.6|8548.1|8549.3|8547.8|9
1652247310000|2022-05-11 05:35:10|8549.4|8547.9|8549.5|8548|8549.5|8548|8549.4|8547.9|8
1652247320000|2022-05-11 05:35:20|8549.4|8547.9|8549.5|8548|8549.5|8548|8549.4|8547.9|2
1652247330000|2022-05-11 05:35:30|8549.4|8547.9|8549.5|8548|8549.5|8548|8549.4|8547.9|2
1652247340000|2022-05-11 05:35:40|8549.4|8547.9|8549.7|8548.2|8549.8|8548.3|8549.1|8547.9|10
1652247350000|2022-05-11 05:35:50|8549.6|8548.1|8549.5|8548|8549.6|8548.1|8549.5|8548|2
1652247360000|2022-05-11 05:36:00|8549.4|8547.9|8549.5|8548|8549.6|8548.1|8549.4|8547.9|6
1652247370000|2022-05-11 05:36:10|8549.6|8548.1|8549.7|8548.2|8549.7|8548.4|8549.2|8548.1|14
1652247380000|2022-05-11 05:36:20|8549.6|8548.1|8549.8|8548.3|8549.8|8548.3|8549.6|8548.1|11
1652247390000|2022-05-11 05:36:30|8549.6|8548.1|8549.8|8548.3|8550|8548.5|8549.6|8548.1|7
1652247400000|2022-05-11 05:36:40|8549.7|8548.2|8549.7|8548.2|8549.9|8548.4|8549.7|8548.2|13
1652247410000|2022-05-11 05:36:50|8549.6|8548.1|8549.5|8548|8549.7|8548.5|8549.4|8548|13
1652247420000|2022-05-11 05:37:00|8549.6|8548.1|8549.1|8547.6|8549.6|8548.1|8549|8547.6|9
1652247430000|2022-05-11 05:37:10|8549.2|8547.7|8549.1|8547.6|8549.3|8548|8548.9|8547.6|11
1652247440000|2022-05-11 05:37:20|8548.9|8547.4|8548.5|8547|8549.1|8547.6|8548.5|8547|17
1652247450000|2022-05-11 05:37:30|8548.6|8547.1|8548.7|8547.2|8548.7|8547.2|8548.5|8547|10
1652247460000|2022-05-11 05:37:40|8548.6|8547.1|8548.7|8547.2|8548.7|8547.2|8548.6|8547.1|6
1652247470000|2022-05-11 05:37:50|8548.5|8547|8548.6|8547.1|8548.6|8547.1|8548.5|8547|10
1652247480000|2022-05-11 05:38:00|8548.7|8547.2|8548.7|8547.2|8548.8|8547.3|8548.6|8547.1|7
1652247490000|2022-05-11 05:38:10|8548.8|8547.3|8549.1|8547.6|8549.2|8547.8|8548.6|8547.1|13
1652247500000|2022-05-11 05:38:20|8549|8547.5|8549.3|8547.8|8549.4|8547.9|8549|8547.5|7
1652247510000|2022-05-11 05:38:30|8549.2|8547.7|8549.3|8547.8|8549.5|8548|8549.2|8547.7|12
1652247520000|2022-05-11 05:38:40|8549.4|8547.9|8549.2|8547.7|8549.4|8547.9|8549.2|8547.7|5
1652247530000|2022-05-11 05:38:50|8549.1|8547.6|8549.3|8547.8|8549.4|8547.9|8549.1|8547.6|8
1652247540000|2022-05-11 05:39:00|8549.4|8547.9|8549.4|8547.9|8549.4|8547.9|8549.3|8547.8|11
1652247550000|2022-05-11 05:39:10|8549.3|8547.8|8549.6|8548.1|8549.7|8548.2|8549.3|8547.8|9
1652247560000|2022-05-11 05:39:20|8549.5|8548|8549.8|8548.3|8549.8|8548.3|8549.4|8547.9|8
1652247570000|2022-05-11 05:39:30|8549.7|8548.2|8549.7|8548.2|8549.8|8548.3|8549.7|8548.2|19
1652247580000|2022-05-11 05:39:40|8549.8|8548.3|8549.6|8548.1|8549.8|8548.3|8549.6|8548.1|8
1652247590000|2022-05-11 05:39:50|8549.7|8548.2|8549.6|8548.1|8549.7|8548.2|8549.5|8548|6
1652247600000|2022-05-11 05:40:00|8549.5|8548|8549.7|8548.2|8549.8|8548.3|8549.5|8548|11
1652247610000|2022-05-11 05:40:10|8549.6|8548.1|8549.5|8548|8549.6|8548.1|8549.5|8548|8
1652247620000|2022-05-11 05:40:20|8549.6|8548.1|8549.6|8548.1|8549.6|8548.1|8549.5|8548|3
1652247630000|2022-05-11 05:40:30|8549.5|8548|8549.3|8547.8|8549.5|8548|8549.3|8547.8|13
1652247640000|2022-05-11 05:40:40|8549.2|8547.7|8549.4|8547.9|8549.4|8548.1|8549|8547.7|15
1652247650000|2022-05-11 05:40:50|8549.3|8547.8|8549.4|8547.9|8549.5|8548|8549.3|8547.8|4
1652247660000|2022-05-11 05:41:00|8549.5|8548|8549.4|8547.9|8549.5|8548|8549.4|8547.9|2
1652247670000|2022-05-11 05:41:10|8549.5|8548|8549.5|8548|8549.6|8548.1|8549.5|8548|3
1652247680000|2022-05-11 05:41:20|8549.6|8548.1|8549.5|8548|8549.6|8548.1|8549.4|8547.9|12
1652247690000|2022-05-11 05:41:30|8549.4|8547.9|8549.6|8548.1|8549.6|8548.1|8549.4|8547.9|5
1652247700000|2022-05-11 05:41:40|8549.7|8548.2|8549.7|8548.2|8549.8|8548.3|8549.6|8548.1|6
1652247710000|2022-05-11 05:41:50|8549.6|8548.1|8549.6|8548.1|8549.7|8548.2|8549.4|8547.9|12
1652247720000|2022-05-11 05:42:00|8549.5|8548|8549.6|8548.1|8549.7|8548.2|8549.5|8548|11
1652247730000|2022-05-11 05:42:10|8549.7|8548.2|8549.7|8548.2|8549.7|8548.2|8549.6|8548.1|3
1652247740000|2022-05-11 05:42:20|8549.6|8548.1|8549.5|8548|8549.6|8548.1|8549.5|8548|2
1652247750000|2022-05-11 05:42:30|8549.6|8548.1|8549.5|8548|8549.7|8548.2|8549.5|8548|6
1652247760000|2022-05-11 05:42:40|8549.4|8547.9|8549.6|8548.1|8549.6|8548.1|8549.4|8547.9|5
1652247770000|2022-05-11 05:42:50|8549.7|8548.2|8549.5|8548|8549.7|8548.2|8549.3|8547.8|16
1652247780000|2022-05-11 05:43:00|8549.4|8547.9|8549.2|8547.7|8549.4|8547.9|8549.2|8547.7|14
1652247790000|2022-05-11 05:43:10|8549.3|8547.8|8549.3|8547.8|8549.4|8547.9|8549.2|8547.7|5
1652247800000|2022-05-11 05:43:20|8549.2|8547.7|8549.4|8547.9|8549.5|8548.2|8549.1|8547.7|8
1652247810000|2022-05-11 05:43:30|8549.5|8548|8549.5|8548|8549.5|8548|8549.5|8548|1
1652247820000|2022-05-11 05:43:40|8549.4|8547.9|8549.3|8547.8|8549.4|8547.9|8549.3|8547.8|12
1652247830000|2022-05-11 05:43:50|8549.4|8547.9|8549.3|8547.8|8549.4|8547.9|8549.3|8547.8|8
1652247840000|2022-05-11 05:44:00|8549.4|8547.9|8549.4|8547.9|8549.4|8547.9|8549.3|8547.8|13
1652247850000|2022-05-11 05:44:10|8549.3|8547.8|8549.3|8547.8|8549.4|8547.9|8549.2|8547.7|7
1652247860000|2022-05-11 05:44:20|8549.2|8547.7|8549|8547.5|8549.3|8547.8|8549|8547.5|17
1652247870000|2022-05-11 05:44:30|8549.1|8547.6|8549|8547.5|8549.2|8547.7|8549|8547.5|10
1652247880000|2022-05-11 05:44:40|8548.9|8547.4|8548.9|8547.4|8549|8547.5|8548.9|8547.4|7
1652247890000|2022-05-11 05:44:50|8548.8|8547.3|8548.5|8547.6|8548.9|8547.6|8548.5|8547.3|6
1652247900000|2022-05-11 05:45:00|8548.6|8547.7|8548.5|8547|8548.7|8547.8|8548.3|8547|13
1652247910000|2022-05-11 05:45:10|8548.6|8547.1|8548.5|8547|8548.7|8547.2|8548.5|8547|6
1652247920000|2022-05-11 05:45:20|8548.6|8547.1|8548.5|8547|8548.6|8547.1|8548.5|8547|2
1652247930000|2022-05-11 05:45:30|8548.6|8547.1|8548.6|8547.1|8548.7|8547.2|8548.5|8547|11
1652247940000|2022-05-11 05:45:40|8548.7|8547.2|8548.7|8547.2|8549|8547.5|8548.6|8547.1|21
1652247950000|2022-05-11 05:45:50|8548.8|8547.3|8548.7|8547.8|8549|8547.8|8548.6|8547.3|7
1652247960000|2022-05-11 05:46:00|8548.6|8547.7|8549|8547.5|8549|8547.8|8548.6|8547.4|10
1652247970000|2022-05-11 05:46:10|8548.9|8547.4|8548.9|8547.4|8549|8547.5|8548.8|8547.3|9
1652247980000|2022-05-11 05:46:20|8549|8547.5|8548.9|8547.4|8549|8547.5|8548.9|8547.4|6
1652247990000|2022-05-11 05:46:30|8549|8547.5|8548.9|8547.4|8549|8547.5|8548.8|8547.3|12
1652248000000|2022-05-11 05:46:40|8548.8|8547.3|8548.4|8546.9|8548.8|8547.6|8548.4|8546.9|18
1652248010000|2022-05-11 05:46:50|8548.5|8547|8548.5|8547|8548.6|8547.1|8548.4|8546.9|11
1652248030000|2022-05-11 05:47:10|8548.6|8547.1|8548.5|8547|8548.6|8547.1|8548.5|8547|2
1652248040000|2022-05-11 05:47:20|8548.2|8547.3|8548.4|8547.5|8548.6|8547.5|8548.2|8547|10
1652248050000|2022-05-11 05:47:30|8548.3|8547.4|8548.5|8547.6|8548.8|8547.6|8548.3|8547.1|9
1652248060000|2022-05-11 05:47:40|8548.4|8547.5|8548.9|8547.4|8548.9|8547.5|8548.4|8547.2|12
1652248070000|2022-05-11 05:47:50|8548.8|8547.3|8548.7|8547.2|8548.9|8547.4|8548.5|8547|16
1652248080000|2022-05-11 05:48:00|8548.8|8547.3|8548.6|8547.1|8549.2|8547.7|8548.5|8547|29
1652248090000|2022-05-11 05:48:10|8548.7|8547.2|8548.8|8547.3|8548.9|8547.4|8548.6|8547.1|10
1652248100000|2022-05-11 05:48:20|8548.7|8547.2|8549.2|8547.7|8549.4|8547.9|8548.7|8547.2|21
1652248110000|2022-05-11 05:48:30|8549.1|8547.6|8549.2|8547.7|8549.3|8547.8|8549|8547.5|8
1652248120000|2022-05-11 05:48:40|8549.3|8547.8|8549.3|8547.8|8549.4|8547.9|8549.3|8547.8|9
1652248130000|2022-05-11 05:48:50|8549.2|8547.7|8549.2|8547.7|8549.3|8547.8|8549|8547.5|22
1652248140000|2022-05-11 05:49:00|8549.1|8547.6|8549.1|8547.6|8549.2|8547.7|8549.1|8547.6|13
1652248150000|2022-05-11 05:49:10|8549.2|8547.7|8549.2|8547.7|8549.2|8547.7|8549.1|8547.6|9
1652248160000|2022-05-11 05:49:20|8549.1|8547.6|8549.3|8547.8|8549.3|8547.8|8549.1|8547.6|13
1652248170000|2022-05-11 05:49:30|8549.2|8547.7|8549.1|8547.6|8549.4|8547.9|8549.1|8547.6|16
1652248180000|2022-05-11 05:49:40|8549.2|8547.7|8549.3|8547.8|8549.3|8547.8|8549.1|8547.6|10
1652248190000|2022-05-11 05:49:50|8549.4|8547.9|8549.4|8547.9|8549.4|8547.9|8549.3|8547.8|7
1652248200000|2022-05-11 05:50:00|8549.3|8547.8|8549.4|8547.9|8549.5|8548.3|8549.2|8547.8|15
1652248210000|2022-05-11 05:50:10|8549.5|8548|8549.7|8548.2|8549.7|8548.2|8549.5|8548|7
1652248220000|2022-05-11 05:50:20|8549.6|8548.1|8549.6|8548.1|8549.7|8548.2|8549.6|8548.1|7
1652248230000|2022-05-11 05:50:30|8549.7|8548.2|8549.6|8548.1|8549.7|8548.2|8549.6|8548.1|8
1652248240000|2022-05-11 05:50:40|8549.5|8548|8549.6|8548.1|8549.7|8548.2|8549.5|8548|10
1652248250000|2022-05-11 05:50:50|8549.5|8548|8549.3|8547.8|8549.5|8548|8549.3|8547.8|9
1652248260000|2022-05-11 05:51:00|8549.4|8547.9|8549.3|8547.8|8549.4|8547.9|8549.3|8547.8|2
1652248270000|2022-05-11 05:51:10|8549.4|8547.9|8549.5|8548|8549.6|8548.1|8549.4|8547.9|4
1652248280000|2022-05-11 05:51:20|8549.8|8548.6|8549.8|8548.3|8549.9|8548.6|8549.7|8548.2|11
1652248290000|2022-05-11 05:51:30|8549.9|8548.4|8550|8548.5|8550|8548.5|8549.8|8548.3|14
1652248300000|2022-05-11 05:51:40|8549.9|8548.4|8550.2|8548.7|8550.2|8548.9|8549.7|8548.2|20
1652248310000|2022-05-11 05:51:50|8550.1|8548.6|8550.2|8548.7|8550.2|8548.7|8550|8548.5|15
1652248320000|2022-05-11 05:52:00|8550.1|8548.6|8550.2|8548.7|8550.3|8548.8|8550.1|8548.6|10
1652248330000|2022-05-11 05:52:10|8550.3|8548.8|8550.5|8549|8550.6|8549.1|8550.2|8548.7|13
1652248340000|2022-05-11 05:52:20|8550.6|8549.1|8550.6|8549.1|8550.6|8549.1|8550.5|8549|11
1652248350000|2022-05-11 05:52:30|8550.7|8549.2|8550.7|8549.2|8550.7|8549.2|8550.6|8549.1|5
1652248360000|2022-05-11 05:52:40|8550.8|8549.3|8550.8|8549.3|8550.9|8549.4|8550.7|8549.2|5
1652248370000|2022-05-11 05:52:50|8550.9|8549.4|8551.4|8549.9|8551.5|8550|8550.8|8549.3|18
1652248380000|2022-05-11 05:53:00|8551.5|8550|8551.5|8550|8551.5|8550|8551.4|8549.9|9
1652248390000|2022-05-11 05:53:10|8551.7|8550.2|8551.7|8550.2|8551.8|8550.3|8551.7|8550.2|13
1652248400000|2022-05-11 05:53:20|8551.6|8550.1|8551.8|8550.3|8551.8|8550.3|8551.6|8550.1|3
1652248410000|2022-05-11 05:53:30|8551.7|8550.2|8551.5|8550|8551.8|8550.3|8551.2|8549.7|15
1652248420000|2022-05-11 05:53:40|8551.4|8549.9|8552.1|8550.6|8552.1|8550.6|8551.4|8549.9|13
1652248430000|2022-05-11 05:53:50|8552|8550.5|8552.3|8550.8|8552.4|8551|8551.9|8550.5|16
1652248440000|2022-05-11 05:54:00|8552.2|8550.7|8552.4|8550.9|8552.4|8550.9|8552.2|8550.7|15
1652248450000|2022-05-11 05:54:10|8552.5|8551|8553.3|8551.8|8553.4|8551.9|8552.3|8551|25
1652248460000|2022-05-11 05:54:20|8553.2|8551.7|8553.1|8551.6|8553.2|8551.7|8553|8551.5|10
1652248470000|2022-05-11 05:54:30|8553|8551.5|8552.8|8551.3|8553|8551.5|8552.7|8551.2|14
1652248480000|2022-05-11 05:54:40|8552.9|8551.4|8552.6|8551.1|8553|8551.5|8552.4|8550.9|22
1652248490000|2022-05-11 05:54:50|8552.5|8551|8552.7|8551.2|8552.7|8551.2|8552.5|8551|5
1652248500000|2022-05-11 05:55:00|8552.6|8551.1|8552.4|8550.9|8552.7|8551.3|8552|8550.9|19
1652248510000|2022-05-11 05:55:10|8552.5|8551|8552.5|8551|8552.6|8551.1|8552.3|8550.8|9
1652248520000|2022-05-11 05:55:20|8552.4|8550.9|8551.9|8550.4|8552.6|8551.3|8551.7|8550.3|28
1652248530000|2022-05-11 05:55:30|8552|8550.5|8551.9|8550.4|8552|8550.5|8551.8|8550.3|10
1652248540000|2022-05-11 05:55:40|8551.8|8550.3|8552.1|8550.6|8552.3|8550.8|8551.8|8550.3|13
1652248550000|2022-05-11 05:55:50|8552.2|8550.7|8551.9|8550.4|8552.3|8550.8|8551.9|8550.4|17
1652248560000|2022-05-11 05:56:00|8551.8|8550.3|8551.8|8550.3|8552|8550.5|8551.7|8550.2|13
1652248570000|2022-05-11 05:56:10|8551.7|8550.2|8551.8|8550.3|8551.8|8550.3|8551.6|8550.1|10
1652248580000|2022-05-11 05:56:20|8551.6|8550.1|8551.2|8549.7|8551.6|8550.3|8551|8549.7|17
1652248590000|2022-05-11 05:56:30|8551.1|8549.6|8551.2|8549.7|8551.2|8549.7|8551.1|8549.6|4
1652248600000|2022-05-11 05:56:40|8550.9|8550|8551.1|8549.6|8551.3|8550|8550.6|8549.6|22
1652248610000|2022-05-11 05:56:50|8551.2|8549.7|8551|8549.5|8551.2|8549.7|8551|8549.5|7
1652248620000|2022-05-11 05:57:00|8551.2|8549.7|8550.9|8549.4|8551.2|8549.7|8550.8|8549.3|14
1652248630000|2022-05-11 05:57:10|8550.8|8549.3|8550.6|8549.1|8550.8|8549.3|8550.5|8549|16
1652248640000|2022-05-11 05:57:20|8550.5|8549|8550.6|8549.1|8550.7|8549.2|8550.5|8549|6
1652248650000|2022-05-11 05:57:30|8550.5|8549|8550.2|8548.7|8550.6|8549.1|8550.2|8548.7|10
1652248660000|2022-05-11 05:57:40|8549.9|8549|8550.3|8548.8|8550.3|8549.1|8549.8|8548.7|6
1652248670000|2022-05-11 05:57:50|8550.1|8548.6|8550.2|8548.7|8550.2|8548.7|8550|8548.5|13
1652248680000|2022-05-11 05:58:00|8550.1|8548.6|8550.2|8548.7|8550.3|8548.8|8550|8548.5|19
1652248690000|2022-05-11 05:58:10|8550.1|8548.6|8551.2|8549.7|8551.4|8549.9|8550.1|8548.6|25
1652248700000|2022-05-11 05:58:20|8551.3|8549.8|8551.2|8549.7|8551.3|8549.8|8551|8549.5|8
1652248710000|2022-05-11 05:58:30|8551.1|8549.6|8551.1|8549.6|8551.2|8549.7|8551|8549.5|13
1652248720000|2022-05-11 05:58:40|8551.3|8549.8|8551.3|8549.8|8551.5|8550|8551.2|8549.7|12
1652248730000|2022-05-11 05:58:50|8551.4|8549.9|8551.5|8550|8551.6|8550.1|8551.3|8549.8|19
1652248740000|2022-05-11 05:59:00|8551.6|8550.1|8550.6|8549.1|8551.6|8550.1|8550.6|8549.1|25
1652248750000|2022-05-11 05:59:10|8550.7|8549.2|8550.6|8549.1|8550.8|8549.3|8550.6|8549.1|14
1652248760000|2022-05-11 05:59:20|8550.7|8549.2|8550|8548.5|8550.7|8549.2|8550|8548.5|32
1652248770000|2022-05-11 05:59:30|8550.1|8548.6|8550.2|8548.7|8550.3|8548.8|8549.8|8548.3|22
1652248780000|2022-05-11 05:59:40|8550.3|8548.8|8550.3|8548.8|8550.4|8548.9|8550.2|8548.7|15
1652248790000|2022-05-11 05:59:50|8550.2|8548.7|8550.1|8548.6|8550.7|8548.9|8550|8548.1|15
1652248800000|2022-05-11 06:00:00|8550.3|8548.8|8550.1|8548.6|8550.7|8549.2|8549.9|8548.4|39
1652248810000|2022-05-11 06:00:10|8549.9|8548.4|8549.8|8548.3|8550|8548.5|8549.5|8548|25
1652248820000|2022-05-11 06:00:20|8549.7|8548.2|8549.9|8548.4|8550|8548.5|8549.5|8548|20
1652248830000|2022-05-11 06:00:30|8549.7|8548.2|8549.4|8547.9|8549.8|8548.5|8549.2|8547.7|22
1652248840000|2022-05-11 06:00:40|8549.2|8547.7|8549|8547.5|8549.3|8547.8|8548.9|8547.4|21
1652248850000|2022-05-11 06:00:50|8549.1|8547.6|8548.4|8546.9|8549.2|8547.7|8548.3|8546.8|28
1652248860000|2022-05-11 06:01:00|8548.3|8546.8|8547.4|8546.5|8548.5|8547|8547.4|8546.1|33
1652248870000|2022-05-11 06:01:10|8547.5|8546.6|8547.7|8546.2|8548|8546.6|8547.5|8546.2|22
1652248880000|2022-05-11 06:01:20|8547.8|8546.3|8547.7|8546.2|8547.9|8546.4|8547.6|8546.1|13
1652248890000|2022-05-11 06:01:30|8547.6|8546.1|8547.5|8546|8547.7|8546.2|8547.4|8545.9|13
1652248900000|2022-05-11 06:01:40|8547.4|8545.9|8547.4|8545.9|8547.5|8546|8547.3|8545.8|17
1652248910000|2022-05-11 06:01:50|8547.5|8546|8547.6|8546.1|8547.7|8546.2|8547.4|8545.9|14
1652248920000|2022-05-11 06:02:00|8547.5|8546|8548.2|8546.7|8548.4|8546.9|8547.3|8545.8|21
1652248930000|2022-05-11 06:02:10|8548.3|8546.8|8548.7|8547.2|8548.7|8547.2|8548.2|8546.7|20
1652248940000|2022-05-11 06:02:20|8548.6|8547.1|8548.6|8547.1|8548.8|8547.3|8548.6|8547.1|9
1652248950000|2022-05-11 06:02:30|8548.7|8547.2|8548.2|8546.7|8548.7|8547.2|8548|8546.5|15
1652248960000|2022-05-11 06:02:40|8548.3|8546.8|8548.3|8546.8|8548.3|8546.8|8548.1|8546.6|13
1652248970000|2022-05-11 06:02:50|8548.2|8546.7|8547.9|8546.4|8548.3|8546.8|8547.9|8546.4|17
1652248980000|2022-05-11 06:03:00|8548|8546.5|8547.8|8546.3|8548.3|8546.8|8547.7|8546.3|28
1652248990000|2022-05-11 06:03:10|8547.6|8546.7|8548.2|8546.7|8548.2|8547|8547.6|8546.3|21
1652249000000|2022-05-11 06:03:20|8548.1|8546.6|8548.2|8546.7|8548.4|8546.9|8548|8546.5|28
1652249010000|2022-05-11 06:03:30|8548.3|8546.8|8548.4|8546.9|8548.6|8547.1|8548.2|8546.7|14
1652249020000|2022-05-11 06:03:40|8548.3|8546.8|8548.3|8546.8|8548.5|8547|8548.2|8546.7|15
1652249030000|2022-05-11 06:03:50|8548.4|8546.9|8548.7|8547.2|8548.7|8547.2|8548.2|8546.7|17
1652249040000|2022-05-11 06:04:00|8548.6|8547.1|8548.6|8547.1|8548.8|8547.3|8548.5|8547|11
1652249050000|2022-05-11 06:04:10|8548.5|8547|8548.6|8547.1|8548.7|8547.2|8548.5|8547|14
1652249060000|2022-05-11 06:04:20|8548.7|8547.2|8549.1|8547.6|8549.3|8547.9|8548.7|8547.2|26
1652249070000|2022-05-11 06:04:30|8549|8547.5|8549.3|8547.8|8549.3|8547.8|8548.5|8547.3|16
1652249080000|2022-05-11 06:04:40|8549.2|8547.7|8549.3|8547.8|8549.4|8547.9|8549.2|8547.7|29
1652249090000|2022-05-11 06:04:50|8549.5|8548|8549.7|8548.2|8549.8|8548.3|8549.4|8547.9|26
1652249100000|2022-05-11 06:05:00|8549.8|8548.3|8549.4|8547.9|8549.8|8548.3|8549.3|8547.8|21
1652249110000|2022-05-11 06:05:10|8549.5|8548|8549.1|8547.6|8549.5|8548|8549|8547.5|18
1652249120000|2022-05-11 06:05:20|8549.2|8547.7|8548.4|8546.9|8549.2|8547.8|8548|8546.8|20
1652249130000|2022-05-11 06:05:30|8548.3|8546.8|8547.6|8546.1|8548.3|8546.8|8547.6|8546.1|30
1652249140000|2022-05-11 06:05:40|8547.7|8546.2|8547|8546.1|8547.7|8546.2|8547|8545.5|21
1652249150000|2022-05-11 06:05:50|8547.1|8546.2|8547.5|8546.6|8547.9|8546.6|8547.1|8545.7|18
1652249160000|2022-05-11 06:06:00|8547.8|8546.3|8548.5|8547|8548.7|8547.2|8547.5|8546.3|17
1652249170000|2022-05-11 06:06:10|8548.6|8547.1|8548.3|8546.8|8548.7|8547.2|8548.2|8546.7|18
1652249180000|2022-05-11 06:06:20|8548.2|8546.7|8548.2|8546.7|8548.3|8546.8|8548.2|8546.7|7
1652249190000|2022-05-11 06:06:30|8548.3|8546.8|8547.9|8546.4|8548.4|8546.9|8547.6|8546.3|18
1652249200000|2022-05-11 06:06:40|8547.4|8546.5|8548.2|8546.7|8548.2|8546.9|8547.4|8546.4|14
1652249210000|2022-05-11 06:06:50|8548.1|8546.6|8548.4|8546.9|8548.4|8546.9|8548.1|8546.6|20
1652249220000|2022-05-11 06:07:00|8548.5|8547|8549.1|8547.6|8549.1|8547.6|8548.3|8546.9|18
1652249230000|2022-05-11 06:07:10|8549.2|8547.7|8549.2|8547.7|8549.2|8547.7|8549.2|8547.7|1
1652249240000|2022-05-11 06:07:20|8549.4|8547.9|8549.2|8548.3|8549.6|8548.3|8549.2|8547.7|16
1652249250000|2022-05-11 06:07:30|8549.6|8548.1|8549.4|8547.9|8549.9|8548.5|8549.2|8547.7|15
1652249260000|2022-05-11 06:07:40|8549.5|8548|8549.5|8548|8549.7|8548.2|8549.5|8548|8
1652249270000|2022-05-11 06:07:50|8549.6|8548.1|8549.6|8548.1|8549.6|8548.1|8549.5|8548|11
1652249280000|2022-05-11 06:08:00|8549.5|8548|8549.5|8548|8549.6|8548.1|8549.4|8547.9|11
1652249290000|2022-05-11 06:08:10|8549.4|8547.9|8549.7|8548.2|8549.8|8548.6|8549.4|8547.9|14
1652249300000|2022-05-11 06:08:20|8549.8|8548.3|8549.3|8548.4|8549.8|8548.4|8549.3|8547.9|11
1652249310000|2022-05-11 06:08:30|8549.1|8548.2|8549.3|8547.8|8549.5|8548.4|8549.1|8547.8|16
1652249320000|2022-05-11 06:08:40|8549.4|8547.9|8549.5|8548|8549.8|8548.3|8549.3|8547.8|17
1652249330000|2022-05-11 06:08:50|8549.6|8548.1|8549.9|8548.4|8549.9|8548.4|8549.5|8548|10
1652249340000|2022-05-11 06:09:00|8549.8|8548.3|8549.7|8548.2|8549.8|8548.3|8549.5|8548|12
1652249350000|2022-05-11 06:09:10|8549.6|8548.1|8549.5|8548|8549.6|8548.1|8549.5|8548|4
1652249360000|2022-05-11 06:09:20|8549.6|8548.1|8548.8|8547.9|8549.6|8548.1|8548.8|8547.6|9
1652249370000|2022-05-11 06:09:30|8549.2|8547.7|8549.3|8547.8|8549.4|8548.3|8549|8547.7|7
1652249380000|2022-05-11 06:09:40|8549.2|8547.7|8549.3|8547.8|8549.4|8548.2|8548.9|8547.7|12
1652249390000|2022-05-11 06:09:50|8549.2|8547.7|8549|8547.5|8549.4|8548.2|8548.9|8547.5|19
1652249400000|2022-05-11 06:10:00|8548.7|8547.8|8549|8547.5|8549.4|8547.9|8548.4|8547.1|26
1652249410000|2022-05-11 06:10:10|8548.9|8547.4|8548.4|8546.9|8549|8547.5|8548.4|8546.9|16
1652249420000|2022-05-11 06:10:20|8548.5|8547|8548.8|8547.3|8548.8|8547.3|8548.5|8547|11
1652249430000|2022-05-11 06:10:30|8548.7|8547.2|8548.1|8547.2|8548.8|8547.3|8548|8546.8|17
1652249440000|2022-05-11 06:10:40|8548|8547.1|8548.5|8547|8548.6|8547.2|8548|8546.8|15
1652249450000|2022-05-11 06:10:50|8548.6|8547.1|8548.5|8547|8548.6|8547.1|8548.5|8547|4
1652249460000|2022-05-11 06:11:00|8548.6|8547.1|8548.5|8547|8548.8|8547.4|8548.1|8547|25
1652249470000|2022-05-11 06:11:10|8548.1|8547.2|8547.7|8546.2|8548.3|8547.3|8547.7|8546.2|9
1652249480000|2022-05-11 06:11:20|8547.8|8546.3|8547.8|8546.3|8547.8|8546.3|8547.7|8546.2|7
1652249490000|2022-05-11 06:11:30|8547.5|8546|8547.5|8546|8547.6|8546.2|8547.1|8545.7|17
1652249500000|2022-05-11 06:11:40|8547.6|8546.1|8547.3|8545.8|8547.8|8546.3|8547|8545.7|20
1652249510000|2022-05-11 06:11:50|8547.2|8545.7|8547.3|8545.8|8547.6|8546.2|8547|8545.7|11
1652249520000|2022-05-11 06:12:00|8547.5|8546|8547.5|8546|8547.9|8546.7|8547.5|8546|17
1652249530000|2022-05-11 06:12:10|8547.4|8545.9|8547.5|8546|8547.6|8546.1|8547.4|8545.9|10
1652249540000|2022-05-11 06:12:20|8547.4|8545.9|8546.7|8545.2|8547.5|8546|8546.6|8545.2|22
1652249550000|2022-05-11 06:12:30|8546.5|8545.6|8547|8545.5|8547.2|8546|8546.5|8545.3|19
1652249560000|2022-05-11 06:12:40|8546.9|8545.4|8546.5|8545|8546.9|8545.6|8546.2|8544.8|17
1652249570000|2022-05-11 06:12:50|8546.4|8544.9|8546.6|8545.1|8546.9|8545.6|8545.8|8544.6|27
1652249580000|2022-05-11 06:13:00|8546.7|8545.2|8546.4|8544.9|8546.8|8545.4|8546|8544.7|30
1652249590000|2022-05-11 06:13:10|8546.3|8544.8|8546.7|8545.2|8546.7|8545.3|8545.6|8544.4|19
1652249600000|2022-05-11 06:13:20|8546.6|8545.1|8546.8|8545.3|8546.9|8545.4|8546.6|8545.1|15
1652249610000|2022-05-11 06:13:30|8546.7|8545.2|8546.3|8544.8|8546.8|8545.3|8546.3|8544.8|19
1652249620000|2022-05-11 06:13:40|8546.5|8545|8546.9|8545.4|8547.2|8545.7|8546.3|8544.8|23
1652249630000|2022-05-11 06:13:50|8546.8|8545.3|8546.7|8545.2|8546.9|8545.4|8546.5|8545|15
1652249640000|2022-05-11 06:14:00|8546.6|8545.1|8546.4|8544.9|8546.7|8545.2|8546.1|8544.6|22
1652249650000|2022-05-11 06:14:10|8546.3|8544.8|8546|8544.5|8546.4|8544.9|8545.7|8544.2|19
1652249660000|2022-05-11 06:14:20|8546.1|8544.6|8546.5|8545|8546.5|8545.2|8546|8544.5|15
1652249670000|2022-05-11 06:14:30|8546.4|8544.9|8546.4|8544.9|8546.9|8545.4|8546.3|8544.8|19
1652249680000|2022-05-11 06:14:40|8546.5|8545|8546.3|8544.8|8546.6|8545.1|8546.2|8544.7|19
1652249690000|2022-05-11 06:14:50|8546.4|8544.9|8546.7|8545.2|8546.7|8545.2|8546.3|8544.8|24
1652249700000|2022-05-11 06:15:00|8546.6|8545.1|8546.8|8545.3|8546.9|8545.4|8546.4|8544.9|21
1652249710000|2022-05-11 06:15:10|8546.7|8545.2|8546.2|8544.7|8546.7|8545.2|8546.1|8544.6|17
1652249720000|2022-05-11 06:15:20|8546.1|8544.6|8546.2|8544.7|8546.3|8544.8|8546.1|8544.6|14
1652249730000|2022-05-11 06:15:30|8546.3|8544.8|8546.6|8545.1|8546.7|8545.2|8546.3|8544.8|7
1652249740000|2022-05-11 06:15:40|8546.5|8545|8546|8545.1|8546.5|8545.2|8546|8544.9|6
1652249750000|2022-05-11 06:15:50|8546.1|8545.2|8546.3|8545.4|8546.3|8545.4|8546.1|8545.2|3
1652249760000|2022-05-11 06:16:00|8546.2|8545.3|8545.9|8544.4|8546.7|8545.5|8545.9|8544.4|18
1652249770000|2022-05-11 06:16:10|8546|8544.5|8546|8544.5|8546|8544.5|8545.9|8544.4|3
1652249780000|2022-05-11 06:16:20|8545.6|8544.7|8545.6|8544.7|8545.9|8544.7|8545.5|8544.3|7
1652249790000|2022-05-11 06:16:30|8545.5|8544.6|8545.9|8544.4|8546|8544.8|8545.5|8544|18
1652249800000|2022-05-11 06:16:40|8546|8544.5|8546|8544.5|8546|8544.8|8545.7|8544.3|9
1652249810000|2022-05-11 06:16:50|8546.1|8544.6|8546|8544.5|8546.1|8544.6|8546|8544.5|2
1652249820000|2022-05-11 06:17:00|8546.2|8544.7|8546.1|8544.6|8546.3|8544.8|8546.1|8544.6|7
1652249830000|2022-05-11 06:17:10|8546.2|8544.7|8546.1|8544.6|8546.2|8544.7|8546|8544.5|8
1652249840000|2022-05-11 06:17:20|8546|8544.5|8546.5|8545|8546.6|8545.1|8546|8544.5|11
1652249850000|2022-05-11 06:17:30|8546.6|8545.1|8546.5|8545|8546.7|8545.2|8546.3|8544.8|15
1652249860000|2022-05-11 06:17:40|8546.1|8545.2|8546.6|8545.7|8546.9|8545.7|8546.1|8545.2|16
1652249870000|2022-05-11 06:17:50|8546.5|8545.6|8547.1|8545.6|8547.2|8545.9|8546.4|8544.9|19
1652249880000|2022-05-11 06:18:00|8547|8545.5|8546.6|8545.7|8547|8545.7|8546.5|8545.3|16
1652249890000|2022-05-11 06:18:10|8546.5|8545.6|8547.3|8545.8|8547.4|8545.9|8546.5|8545.2|15
1652249900000|2022-05-11 06:18:20|8547.2|8545.7|8547.5|8546|8547.7|8546.3|8547.2|8545.7|17
1652249910000|2022-05-11 06:18:30|8547.6|8546.1|8548.1|8547.2|8548.6|8547.2|8547.6|8546.1|27
1652249920000|2022-05-11 06:18:40|8548|8547.1|8548|8546.5|8548.5|8547.2|8547.9|8546.4|30
1652249930000|2022-05-11 06:18:50|8547.9|8546.4|8547.6|8546.1|8547.9|8546.4|8547.5|8546|17
1652249940000|2022-05-11 06:19:00|8547.7|8546.2|8548.2|8546.7|8548.3|8546.8|8547.5|8546|23
1652249950000|2022-05-11 06:19:10|8548.3|8546.8|8547.7|8546.2|8548.3|8546.8|8547.4|8545.9|18
1652249960000|2022-05-11 06:19:20|8547.6|8546.1|8547.4|8545.9|8547.6|8546.1|8547.4|8545.9|6
1652249970000|2022-05-11 06:19:30|8547.3|8545.8|8547|8545.5|8547.4|8545.9|8546.8|8545.3|19
1652249980000|2022-05-11 06:19:40|8546.9|8545.4|8546.6|8545.1|8546.9|8545.4|8546.6|8545.1|11
1652249990000|2022-05-11 06:19:50|8546.7|8545.2|8547|8545.5|8547.1|8545.6|8546.7|8545.2|22
1652250000000|2022-05-11 06:20:00|8546.9|8545.4|8546.6|8545.1|8546.9|8545.4|8546.5|8545|20
1652250010000|2022-05-11 06:20:10|8546.7|8545.2|8546.7|8545.2|8546.9|8545.4|8546.6|8545.1|15
1652250020000|2022-05-11 06:20:20|8546.8|8545.3|8547.9|8546.4|8548.1|8546.6|8546.7|8545.2|22
1652250030000|2022-05-11 06:20:30|8547.8|8546.3|8548.1|8546.6|8548.1|8546.6|8547.6|8546.1|16
1652250040000|2022-05-11 06:20:40|8548|8546.5|8547.7|8546.2|8548.2|8546.8|8547.7|8546.2|20
1652250050000|2022-05-11 06:20:50|8547.8|8546.3|8547.8|8546.3|8547.9|8546.4|8547.8|8546.3|9
1652250060000|2022-05-11 06:21:00|8547.7|8546.2|8548|8546.5|8548.3|8546.8|8547.7|8546.2|22
1652250070000|2022-05-11 06:21:10|8548.1|8546.6|8548|8546.5|8548.1|8546.6|8547.9|8546.4|8
1652250080000|2022-05-11 06:21:20|8547.9|8546.4|8548.1|8546.6|8548.2|8546.7|8547.9|8546.4|16
1652250090000|2022-05-11 06:21:30|8548.2|8546.7|8548.2|8546.7|8548.3|8546.8|8547.9|8546.4|29
1652250100000|2022-05-11 06:21:40|8548.1|8546.6|8548.1|8546.6|8548.2|8546.7|8548|8546.5|20
1652250110000|2022-05-11 06:21:50|8548.2|8546.7|8548.3|8546.8|8548.4|8546.9|8548.1|8546.6|11
1652250120000|2022-05-11 06:22:00|8548.2|8546.7|8547.2|8545.7|8548.3|8547|8547.1|8545.6|20
1652250130000|2022-05-11 06:22:10|8547.3|8545.8|8546.4|8544.9|8547.4|8545.9|8546.4|8544.9|27
1652250140000|2022-05-11 06:22:20|8546.5|8545|8546.5|8545|8546.5|8545|8546.3|8544.8|7
1652250150000|2022-05-11 06:22:30|8546.6|8545.1|8546.9|8545.4|8546.9|8545.4|8546.5|8545|7
1652250160000|2022-05-11 06:22:40|8547.1|8545.6|8546.8|8545.3|8547.1|8545.6|8546.5|8545.3|8
1652250170000|2022-05-11 06:22:50|8546.9|8545.4|8546.4|8545.5|8547.4|8546.1|8546.4|8545.2|20
1652250180000|2022-05-11 06:23:00|8546.7|8545.2|8547|8545.5|8547.2|8545.7|8546.1|8544.9|21
1652250190000|2022-05-11 06:23:10|8547.1|8545.6|8547.1|8545.6|8547.2|8545.7|8547|8545.5|15
1652250200000|2022-05-11 06:23:20|8547.2|8545.7|8547.2|8545.7|8547.7|8546.2|8547.2|8545.7|14
1652250210000|2022-05-11 06:23:30|8547.3|8545.8|8547.1|8545.6|8547.3|8545.9|8546.7|8545.2|11
1652250220000|2022-05-11 06:23:40|8547.2|8545.7|8546.6|8545.1|8547.2|8545.7|8546.6|8545.1|15
1652250230000|2022-05-11 06:23:50|8546.8|8545.3|8546.6|8545.1|8547|8545.7|8546.5|8545|13
1652250240000|2022-05-11 06:24:00|8546.5|8545|8546.5|8545|8546.6|8545.1|8546.2|8544.7|10
1652250250000|2022-05-11 06:24:10|8546.6|8545.1|8546.2|8544.7|8546.8|8545.3|8546.2|8544.7|21
1652250260000|2022-05-11 06:24:20|8546.3|8544.8|8545.7|8544.2|8546.4|8544.9|8545.7|8544.2|17
1652250270000|2022-05-11 06:24:30|8545.8|8544.3|8546|8544.5|8546|8544.5|8545.4|8543.9|17
1652250280000|2022-05-11 06:24:40|8545.9|8544.4|8545.6|8544.1|8545.9|8544.4|8545.4|8543.9|15
1652250290000|2022-05-11 06:24:50|8545.7|8544.2|8545.7|8544.2|8545.9|8544.6|8545.4|8544.1|13
1652250300000|2022-05-11 06:25:00|8545.8|8544.3|8545.8|8544.3|8545.8|8544.3|8545.6|8544.1|12
1652250310000|2022-05-11 06:25:10|8545.5|8544|8546.2|8544.7|8546.2|8544.7|8545.2|8543.7|24
1652250320000|2022-05-11 06:25:20|8546.1|8544.6|8546.9|8545.4|8547.1|8545.6|8546.1|8544.6|22
1652250330000|2022-05-11 06:25:30|8547|8545.5|8546.9|8545.4|8547.1|8545.6|8546.9|8545.4|16
1652250340000|2022-05-11 06:25:40|8547|8545.5|8546.8|8545.3|8547|8545.5|8546.8|8545.3|12
1652250350000|2022-05-11 06:25:50|8546.9|8545.4|8547|8545.5|8547.1|8545.6|8546.9|8545.4|9
1652250360000|2022-05-11 06:26:00|8546.9|8545.4|8547.1|8545.6|8547.3|8546.1|8546.8|8545.4|9
1652250370000|2022-05-11 06:26:10|8547.2|8545.7|8547.9|8546.4|8548|8546.7|8547.2|8545.7|30
1652250380000|2022-05-11 06:26:20|8548|8546.5|8547.2|8546.3|8548|8546.5|8547.2|8546.2|8
1652250390000|2022-05-11 06:26:30|8547.1|8546.2|8547.9|8546.4|8548|8546.5|8547.1|8546|21
1652250400000|2022-05-11 06:26:40|8547.8|8546.3|8547.8|8546.3|8548|8546.8|8547.5|8546.1|22
1652250410000|2022-05-11 06:26:50|8547.7|8546.2|8547.2|8546.3|8547.9|8546.4|8547.2|8546.2|12
1652250420000|2022-05-11 06:27:00|8547.5|8546|8547.3|8545.8|8547.5|8546.3|8546.8|8545.6|18
1652250430000|2022-05-11 06:27:10|8547.4|8545.9|8547.2|8545.7|8547.4|8545.9|8547|8545.5|15
1652250440000|2022-05-11 06:27:20|8546.9|8546|8546.8|8545.3|8547.3|8546.1|8546.6|8545.2|16
1652250450000|2022-05-11 06:27:30|8546.9|8545.4|8547|8545.5|8547.3|8546|8546.8|8545.3|21
1652250460000|2022-05-11 06:27:40|8546.9|8545.4|8547|8545.5|8547.3|8545.8|8546.8|8545.3|24
1652250470000|2022-05-11 06:27:50|8547.1|8545.6|8546.8|8545.3|8547.1|8545.6|8546.8|8545.3|11
1652250480000|2022-05-11 06:28:00|8546.9|8545.4|8546.9|8545.4|8546.9|8545.4|8546.4|8544.9|19
1652250490000|2022-05-11 06:28:10|8546.8|8545.3|8546.4|8544.9|8546.8|8545.3|8546.4|8544.9|19
1652250500000|2022-05-11 06:28:20|8546.3|8544.8|8546.1|8544.6|8546.5|8545.1|8545.9|8544.6|10
1652250510000|2022-05-11 06:28:30|8546|8544.5|8546.1|8544.6|8546.2|8544.7|8546|8544.5|8
1652250520000|2022-05-11 06:28:40|8546|8544.5|8545.9|8544.4|8546.1|8544.6|8545.9|8544.4|7
1652250530000|2022-05-11 06:28:50|8545.8|8544.3|8546.1|8544.6|8546.1|8544.6|8545.8|8544.3|4
1652250540000|2022-05-11 06:29:00|8546|8544.5|8546.3|8544.8|8546.4|8545.1|8545.8|8544.5|18
1652250550000|2022-05-11 06:29:10|8546.2|8544.7|8546.6|8545.1|8546.6|8545.4|8546.2|8544.7|13
1652250560000|2022-05-11 06:29:20|8546.7|8545.2|8546.8|8545.3|8546.8|8545.3|8546.6|8545.1|4
1652250570000|2022-05-11 06:29:30|8547|8545.5|8547|8545.5|8547.2|8545.7|8546.4|8545.3|19
1652250580000|2022-05-11 06:29:40|8546.9|8545.4|8546.1|8544.6|8547|8545.5|8546|8544.5|18
1652250590000|2022-05-11 06:29:50|8546|8544.5|8544.7|8543.2|8546.1|8544.6|8544|8542.9|19
1652250600000|2022-05-11 06:30:00|8544.8|8543.3|8544.8|8543.3|8545.3|8543.8|8544.7|8543.2|19
1652250610000|2022-05-11 06:30:10|8544.9|8543.4|8544.6|8543.1|8544.9|8543.4|8544.6|8543.1|7
1652250620000|2022-05-11 06:30:20|8544.7|8543.2|8544.8|8543.9|8545.5|8544.3|8544.6|8543.1|19
1652250630000|2022-05-11 06:30:30|8544.9|8544|8545.4|8543.9|8545.5|8544.1|8544.9|8543.6|16
1652250640000|2022-05-11 06:30:40|8545.3|8543.8|8544.6|8543.7|8545.4|8543.9|8544.4|8543.3|17
1652250650000|2022-05-11 06:30:50|8545|8543.5|8544.7|8543.2|8545.2|8544.1|8544.5|8543.2|15
1652250660000|2022-05-11 06:31:00|8544.8|8543.3|8544.7|8543.2|8544.9|8543.4|8544.5|8543|15
1652250670000|2022-05-11 06:31:10|8544.8|8543.3|8543.9|8542.4|8544.8|8543.4|8543.9|8542.4|18
1652250680000|2022-05-11 06:31:20|8544|8542.5|8544.2|8542.7|8544.3|8542.8|8543.9|8542.4|14
1652250690000|2022-05-11 06:31:30|8544.3|8542.8|8544.1|8542.6|8544.3|8542.8|8544.1|8542.6|11
1652250700000|2022-05-11 06:31:40|8544|8542.5|8544.1|8542.6|8544.1|8542.6|8544|8542.5|6
1652250710000|2022-05-11 06:31:50|8544|8542.5|8544|8542.5|8544.1|8542.6|8543.7|8542.2|11
1652250720000|2022-05-11 06:32:00|8544.1|8542.6|8543.8|8542.3|8544.1|8542.6|8543.5|8542|16
1652250730000|2022-05-11 06:32:10|8543.7|8542.2|8542.9|8542|8543.8|8542.3|8542.9|8541.5|23
1652250740000|2022-05-11 06:32:20|8543|8542.1|8543.2|8541.7|8543.3|8542.1|8542.9|8541.4|15
1652250750000|2022-05-11 06:32:30|8543.3|8541.8|8542.6|8541.1|8543.3|8541.8|8542.5|8541|22
1652250760000|2022-05-11 06:32:40|8542.5|8541|8542.6|8541.1|8543|8541.5|8542.3|8540.8|24
1652250770000|2022-05-11 06:32:50|8542.7|8541.2|8542.2|8540.7|8542.9|8541.4|8542.2|8540.7|31
1652250780000|2022-05-11 06:33:00|8542.3|8540.8|8541.8|8540.3|8542.5|8541|8541.8|8540.3|19
1652250790000|2022-05-11 06:33:10|8541.7|8540.2|8541.8|8540.3|8542|8540.4|8540.9|8538.4|23
1652250800000|2022-05-11 06:33:20|8542|8540.5|8542.7|8541.8|8543.3|8541.8|8542|8540.5|31
1652250810000|2022-05-11 06:33:30|8543|8541.5|8542.8|8541.9|8543.2|8541.9|8542.7|8541.5|24
1652250820000|2022-05-11 06:33:40|8543|8541.5|8543.3|8541.8|8543.3|8542|8542.7|8541.4|23
1652250830000|2022-05-11 06:33:50|8543.2|8541.7|8543|8542.1|8543.4|8542.2|8543|8541.7|12
1652250840000|2022-05-11 06:34:00|8543.3|8541.8|8543.3|8541.8|8543.5|8542.3|8542.8|8541.5|25
1652250850000|2022-05-11 06:34:10|8543.2|8541.7|8543.2|8541.7|8543.4|8542.3|8542.9|8541.7|25
1652250860000|2022-05-11 06:34:20|8543.1|8541.6|8543.1|8542.2|8543.5|8542.3|8543.1|8541.6|13
1652250870000|2022-05-11 06:34:30|8543.5|8542|8543.7|8542.8|8544|8542.8|8543.4|8541.9|19
1652250880000|2022-05-11 06:34:40|8543.9|8542.4|8543.6|8542.7|8544.1|8542.9|8543.6|8542.4|20
1652250890000|2022-05-11 06:34:50|8543.7|8542.8|8544.5|8543|8544.5|8543|8543.6|8542.5|16
1652250900000|2022-05-11 06:35:00|8544.6|8543.1|8545.5|8544|8545.5|8544|8544.5|8543|29
1652250910000|2022-05-11 06:35:10|8545.6|8544.1|8545.7|8544.2|8545.8|8544.3|8545.5|8544|22
1652250920000|2022-05-11 06:35:20|8545.6|8544.1|8546.3|8544.8|8546.3|8545.1|8545.6|8544.1|16
1652250930000|2022-05-11 06:35:30|8546.4|8544.9|8546.1|8545.2|8546.5|8545.4|8546|8544.8|14
1652250940000|2022-05-11 06:35:40|8546.2|8545.3|8545.6|8544.1|8546.2|8545.3|8545.5|8544|11
1652250950000|2022-05-11 06:35:50|8545.7|8544.2|8545.9|8544.4|8546.1|8544.6|8545.6|8544.1|21
1652250960000|2022-05-11 06:36:00|8545.8|8544.3|8546|8544.5|8546.5|8545.2|8545.8|8544.3|21
1652250970000|2022-05-11 06:36:10|8545.7|8544.8|8546.2|8544.7|8546.2|8544.9|8545.7|8544.5|10
1652250980000|2022-05-11 06:36:20|8546.3|8544.8|8546.7|8545.2|8546.8|8545.3|8546.3|8544.8|5
1652250990000|2022-05-11 06:36:30|8546.8|8545.3|8546.6|8545.1|8546.9|8545.4|8546.5|8545|10
1652251000000|2022-05-11 06:36:40|8546.5|8545|8546.8|8545.3|8546.9|8545.4|8546.3|8544.8|16
1652251010000|2022-05-11 06:36:50|8546.7|8545.2|8546.6|8545.1|8546.7|8545.2|8546.5|8545|14
1652251020000|2022-05-11 06:37:00|8546.7|8545.2|8546.5|8545|8546.8|8545.3|8546.4|8544.9|11
1652251030000|2022-05-11 06:37:10|8546.4|8544.9|8546.5|8545|8546.8|8545.3|8546.4|8544.9|9
1652251040000|2022-05-11 06:37:20|8546.1|8544.6|8546.3|8544.8|8546.6|8545.1|8545.5|8544|28
1652251050000|2022-05-11 06:37:30|8546.4|8544.9|8546.4|8544.9|8546.5|8545|8546.2|8544.7|12
1652251060000|2022-05-11 06:37:40|8546.5|8545|8546.8|8545.3|8546.8|8545.3|8546.5|8545|10
1652251070000|2022-05-11 06:37:50|8546.7|8545.2|8546.7|8545.2|8546.8|8545.3|8546.7|8545.2|9
1652251080000|2022-05-11 06:38:00|8546.5|8545|8546.3|8544.8|8546.6|8545.1|8545.9|8544.4|24
1652251090000|2022-05-11 06:38:10|8546.4|8544.9|8546.7|8545.2|8547|8545.5|8546.3|8544.8|18
1652251100000|2022-05-11 06:38:20|8546.6|8545.1|8546.6|8545.1|8546.7|8545.2|8546.4|8544.9|17
1652251110000|2022-05-11 06:38:30|8546.5|8545|8546.4|8544.9|8546.5|8545|8546.3|8544.8|7
1652251120000|2022-05-11 06:38:40|8546.5|8545|8546.9|8545.4|8546.9|8545.4|8546.4|8544.9|9
1652251130000|2022-05-11 06:38:50|8547|8545.5|8547.1|8545.6|8547.3|8545.8|8547|8545.5|16
1652251140000|2022-05-11 06:39:00|8547.2|8545.7|8546.4|8545.5|8547.2|8545.7|8546.2|8545.1|18
1652251150000|2022-05-11 06:39:10|8546.6|8545.1|8546.8|8545.3|8546.9|8545.5|8546.4|8545|18
1652251160000|2022-05-11 06:39:20|8546.7|8545.2|8546.7|8545.2|8546.8|8545.3|8546.5|8545|15
1652251170000|2022-05-11 06:39:30|8546.6|8545.1|8546.6|8545.1|8546.6|8545.1|8546.2|8544.7|23
1652251180000|2022-05-11 06:39:40|8546.5|8545|8546.7|8545.2|8546.7|8545.5|8546.3|8545|18
1652251190000|2022-05-11 06:39:50|8546.6|8545.1|8546.4|8544.9|8546.7|8545.2|8546.4|8544.9|15
1652251200000|2022-05-11 06:40:00|8546.5|8545|8545.9|8544.4|8546.6|8545.1|8545.9|8544.4|14
1652251210000|2022-05-11 06:40:10|8546|8544.5|8545.1|8543.6|8546|8544.5|8545|8543.5|17
1652251220000|2022-05-11 06:40:20|8545.2|8543.7|8545.9|8544.4|8546.1|8544.6|8545.2|8543.7|19
1652251230000|2022-05-11 06:40:30|8546|8544.5|8545.8|8544.3|8546|8544.5|8545.5|8544|15
1652251240000|2022-05-11 06:40:40|8545.9|8544.4|8545.9|8544.4|8545.9|8544.4|8545.8|8544.3|17
1652251250000|2022-05-11 06:40:50|8546|8544.5|8546|8544.5|8546|8544.5|8545.8|8544.3|13
1652251260000|2022-05-11 06:41:00|8546.1|8544.6|8546.1|8544.6|8546.2|8544.7|8546|8544.5|11
1652251270000|2022-05-11 06:41:10|8546|8544.5|8545.8|8544.3|8546.1|8544.6|8545.5|8544|19
1652251280000|2022-05-11 06:41:20|8545.9|8544.4|8546.3|8544.8|8546.4|8544.9|8545.9|8544.4|19
1652251290000|2022-05-11 06:41:30|8546.4|8544.9|8546.4|8544.9|8546.4|8544.9|8546.3|8544.8|7
1652251300000|2022-05-11 06:41:40|8546.3|8544.8|8546.1|8544.6|8546.5|8545|8546|8544.5|20
1652251310000|2022-05-11 06:41:50|8546|8544.5|8545.8|8544.3|8546.1|8544.6|8545.8|8544.3|13
1652251320000|2022-05-11 06:42:00|8545.9|8544.4|8546.6|8545.1|8546.6|8545.3|8545.9|8544.4|23
1652251330000|2022-05-11 06:42:10|8546.5|8545|8546.2|8544.7|8546.6|8545.1|8546.1|8544.6|22
1652251340000|2022-05-11 06:42:20|8546.3|8544.8|8546.5|8545|8546.5|8545|8545.6|8544.4|16
1652251350000|2022-05-11 06:42:30|8546.4|8544.9|8545.8|8544.3|8546.9|8545.4|8545.7|8544.2|24
1652251360000|2022-05-11 06:42:40|8545.9|8544.4|8545.5|8544|8546|8544.5|8545.4|8543.9|14
1652251370000|2022-05-11 06:42:50|8545.6|8544.1|8546|8544.5|8546|8544.5|8545.6|8544.1|20
1652251380000|2022-05-11 06:43:00|8545.9|8544.4|8545.9|8544.4|8546.1|8544.6|8545.8|8544.3|18
1652251390000|2022-05-11 06:43:10|8546|8544.5|8545.6|8544.1|8546|8544.5|8545.5|8544|26
1652251400000|2022-05-11 06:43:20|8545.2|8544.3|8545.9|8544.4|8546|8544.5|8545.2|8544|20
1652251410000|2022-05-11 06:43:30|8545.6|8544.7|8545.4|8543.9|8546|8544.8|8545.3|8543.8|29
1652251420000|2022-05-11 06:43:40|8545.3|8543.8|8545.6|8544.1|8545.8|8544.3|8545.3|8543.8|17
1652251430000|2022-05-11 06:43:50|8545.5|8544|8545.1|8543.6|8545.5|8544|8545|8543.5|20
1652251440000|2022-05-11 06:44:00|8545|8543.5|8545.2|8543.7|8545.3|8543.8|8544.9|8543.4|22
1652251450000|2022-05-11 06:44:10|8545.3|8543.8|8544.7|8543.2|8545.4|8543.9|8544.5|8543|21
1652251460000|2022-05-11 06:44:20|8544.8|8543.3|8544.7|8543.2|8544.8|8543.3|8544.6|8543.1|12
1652251470000|2022-05-11 06:44:30|8544.8|8543.3|8544.2|8542.7|8544.8|8543.3|8544.1|8542.6|25
1652251480000|2022-05-11 06:44:40|8544.3|8542.8|8543.9|8542.4|8544.3|8542.8|8543.8|8542.3|13
1652251490000|2022-05-11 06:44:50|8544|8542.5|8543.7|8542.2|8544|8542.5|8543.6|8542.1|15
1652251500000|2022-05-11 06:45:00|8543.6|8542.1|8543.6|8542.1|8543.8|8542.3|8543.5|8542|13
1652251510000|2022-05-11 06:45:10|8543.5|8542|8543.3|8541.8|8543.6|8542.1|8543.2|8541.7|11
1652251520000|2022-05-11 06:45:20|8543.2|8541.7|8543.3|8541.8|8543.4|8541.9|8543.2|8541.7|16
1652251530000|2022-05-11 06:45:30|8543.4|8541.9|8543.4|8541.9|8543.7|8542.2|8543.3|8541.8|17
1652251540000|2022-05-11 06:45:40|8543.3|8541.8|8543.7|8542.2|8544|8542.5|8543.3|8541.8|25
1652251550000|2022-05-11 06:45:50|8543.5|8542|8543|8541.5|8543.7|8542.2|8542.9|8541.4|23
1652251560000|2022-05-11 06:46:00|8542.9|8541.4|8544.5|8543|8544.5|8543|8542.9|8541.4|18
1652251570000|2022-05-11 06:46:10|8544.6|8543.1|8544.9|8543.4|8545|8543.5|8544.5|8543|16
1652251580000|2022-05-11 06:46:20|8545|8543.5|8545.4|8543.9|8545.7|8544.2|8545|8543.5|27
1652251590000|2022-05-11 06:46:30|8545.5|8544|8544.3|8542.8|8545.7|8544.2|8544.3|8542.8|19
1652251600000|2022-05-11 06:46:40|8544.4|8542.9|8544.1|8542.6|8544.5|8543|8544.1|8542.6|15
1652251610000|2022-05-11 06:46:50|8544.2|8542.7|8543.4|8542.5|8544.2|8542.7|8543.1|8541.6|23
1652251620000|2022-05-11 06:47:00|8543.5|8542.6|8542.4|8540.9|8543.6|8542.6|8542.4|8540.9|20
1652251630000|2022-05-11 06:47:10|8542.5|8541|8542.7|8541.2|8542.7|8541.2|8542.4|8540.9|9
1652251640000|2022-05-11 06:47:20|8542.6|8541.1|8542.6|8541.1|8543.2|8541.7|8542.5|8541|26
1652251650000|2022-05-11 06:47:30|8542.7|8541.2|8542.9|8541.4|8543.1|8541.6|8542.6|8541.1|19
1652251660000|2022-05-11 06:47:40|8543|8541.5|8543.1|8541.6|8543.1|8541.6|8542.7|8541.2|23
1652251670000|2022-05-11 06:47:50|8543|8541.5|8543.1|8541.6|8543.2|8541.7|8542.9|8541.4|22
1652251680000|2022-05-11 06:48:00|8543|8541.5|8543.4|8541.9|8543.4|8541.9|8543|8541.5|20
1652251690000|2022-05-11 06:48:10|8543.5|8542|8543.2|8541.7|8543.5|8542|8543.2|8541.7|8
1652251700000|2022-05-11 06:48:20|8543.3|8541.8|8543.4|8541.9|8543.4|8541.9|8543.2|8541.7|26
1652251710000|2022-05-11 06:48:30|8543.5|8542|8543.5|8542|8543.6|8542.1|8543.4|8541.9|10
1652251720000|2022-05-11 06:48:40|8543.4|8541.9|8544|8542.5|8544|8542.5|8543.4|8541.9|18
1652251730000|2022-05-11 06:48:50|8544.1|8542.6|8544.2|8542.7|8544.2|8542.7|8543.8|8542.3|14
1652251740000|2022-05-11 06:49:00|8544.3|8542.8|8544.3|8542.8|8544.4|8542.9|8544.3|8542.8|13
1652251750000|2022-05-11 06:49:10|8544.4|8542.9|8544.2|8542.7|8544.4|8542.9|8544.2|8542.7|4
1652251760000|2022-05-11 06:49:20|8544.3|8542.8|8544.2|8542.7|8544.3|8542.8|8544.1|8542.6|6
1652251770000|2022-05-11 06:49:30|8544.3|8542.8|8544.3|8542.8|8544.5|8543|8544.3|8542.8|8
1652251780000|2022-05-11 06:49:40|8544.4|8542.9|8544.4|8542.9|8544.5|8543|8544.4|8542.9|7
1652251790000|2022-05-11 06:49:50|8544.5|8543|8544.7|8543.2|8544.7|8543.2|8544.3|8542.8|21
1652251800000|2022-05-11 06:50:00|8544.6|8543.1|8544.6|8543.1|8544.8|8543.3|8544.6|8543.1|19
1652251810000|2022-05-11 06:50:10|8544.5|8543|8544.7|8543.2|8544.7|8543.2|8544.5|8543|3
1652251820000|2022-05-11 06:50:20|8544.6|8543.1|8544.3|8542.8|8544.6|8543.1|8544.1|8542.6|21
1652251830000|2022-05-11 06:50:30|8544.2|8542.7|8544.3|8542.8|8544.5|8543|8544.2|8542.7|12
1652251840000|2022-05-11 06:50:40|8544.2|8542.7|8544.6|8543.1|8544.6|8543.1|8544.2|8542.7|9
1652251850000|2022-05-11 06:50:50|8544.5|8543|8544.5|8543|8544.5|8543|8544.4|8542.9|11
1652251860000|2022-05-11 06:51:00|8544.4|8542.9|8544.7|8543.2|8544.7|8543.2|8544.4|8542.9|12
1652251870000|2022-05-11 06:51:10|8544.6|8543.1|8544.8|8543.3|8544.9|8543.4|8544.6|8543.1|15
1652251880000|2022-05-11 06:51:20|8544.7|8543.2|8544.6|8543.1|8544.7|8543.2|8544.5|8543|12
1652251890000|2022-05-11 06:51:30|8544.7|8543.2|8543.6|8542.1|8544.7|8543.2|8543.6|8542.1|17
1652251900000|2022-05-11 06:51:40|8543.5|8542|8543.4|8541.9|8543.6|8542.1|8543.4|8541.9|7
1652251910000|2022-05-11 06:51:50|8543|8542.1|8543.1|8541.6|8543.2|8542.1|8542.8|8541.3|20
1652251920000|2022-05-11 06:52:00|8543.2|8541.7|8542.7|8541.2|8543.4|8541.9|8542.5|8541|19
1652251930000|2022-05-11 06:52:10|8542.5|8541|8543|8541.5|8543|8541.5|8542.5|8541|13
1652251940000|2022-05-11 06:52:20|8542.9|8541.4|8542.8|8541.3|8542.9|8541.4|8542.8|8541.3|2
1652251950000|2022-05-11 06:52:30|8542.9|8541.4|8542.8|8541.3|8543.2|8541.7|8542.4|8541.1|25
1652251960000|2022-05-11 06:52:40|8542.9|8541.4|8542.6|8541.1|8542.9|8541.4|8542.5|8541|10
1652251970000|2022-05-11 06:52:50|8542.5|8541|8542.7|8541.2|8542.7|8541.2|8542.5|8541|15
1652251980000|2022-05-11 06:53:00|8542.3|8540.8|8542.2|8540.7|8542.3|8541.1|8541.9|8540.5|17
1652251990000|2022-05-11 06:53:10|8542.1|8540.6|8542.5|8541|8542.7|8541.2|8542.1|8540.6|13
1652252000000|2022-05-11 06:53:20|8542.6|8541.1|8542.3|8540.8|8543.1|8541.6|8542.3|8540.8|20
1652252010000|2022-05-11 06:53:30|8542.2|8540.7|8544.2|8542.7|8544.2|8542.7|8542.2|8540.7|17
1652252020000|2022-05-11 06:53:40|8544.1|8542.6|8544.5|8543|8544.9|8543.4|8544.1|8542.6|21
1652252030000|2022-05-11 06:53:50|8544.6|8543.1|8544.4|8542.9|8544.6|8543.1|8544.4|8542.9|12
1652252040000|2022-05-11 06:54:00|8544.3|8542.8|8544.2|8542.7|8544.3|8542.8|8543.9|8542.4|8
1652252050000|2022-05-11 06:54:10|8544.1|8542.6|8544|8542.5|8544.1|8542.6|8544|8542.5|4
1652252060000|2022-05-11 06:54:20|8544.1|8542.6|8543.8|8542.3|8544.1|8542.6|8543.6|8542.1|14
1652252070000|2022-05-11 06:54:30|8543.7|8542.2|8543.9|8542.4|8543.9|8542.4|8543.7|8542.2|7
1652252080000|2022-05-11 06:54:40|8544.1|8542.6|8543.9|8542.4|8544.2|8542.9|8543.8|8542.3|24
1652252090000|2022-05-11 06:54:50|8543.8|8542.3|8544.1|8542.6|8544.2|8542.7|8543.8|8542.3|7
1652252100000|2022-05-11 06:55:00|8544|8542.5|8543.7|8542.2|8544.1|8542.6|8543.6|8542.1|15
1652252110000|2022-05-11 06:55:10|8543.8|8542.3|8543.7|8542.2|8543.9|8542.4|8543.7|8542.2|4
1652252120000|2022-05-11 06:55:20|8543.8|8542.3|8543.7|8542.2|8543.8|8542.3|8543.7|8542.2|6
1652252130000|2022-05-11 06:55:30|8543.8|8542.3|8543.6|8542.1|8543.8|8542.3|8543.6|8542.1|6
1652252140000|2022-05-11 06:55:40|8543.5|8542|8543.7|8542.2|8543.8|8542.3|8543.3|8541.8|21
1652252150000|2022-05-11 06:55:50|8543.8|8542.3|8543.7|8542.2|8543.8|8542.3|8543.6|8542.1|18
1652252160000|2022-05-11 06:56:00|8543.6|8542.1|8543.3|8541.8|8543.7|8542.2|8543.2|8541.7|8
1652252170000|2022-05-11 06:56:10|8543.2|8541.7|8543.3|8541.8|8543.3|8541.8|8543.2|8541.7|2
1652252180000|2022-05-11 06:56:20|8543.2|8541.7|8543.5|8542|8543.6|8542.1|8543.2|8541.7|7
1652252190000|2022-05-11 06:56:30|8543.8|8542.3|8543.6|8542.1|8543.8|8542.3|8543.6|8542.1|7
1652252200000|2022-05-11 06:56:40|8543.7|8542.2|8543.5|8542|8543.7|8542.2|8543.4|8541.9|14
1652252210000|2022-05-11 06:56:50|8543.3|8541.8|8544.4|8542.9|8544.4|8542.9|8543.1|8541.6|19
1652252220000|2022-05-11 06:57:00|8544.6|8543.1|8544.5|8543|8544.8|8543.4|8544.1|8542.6|27
1652252230000|2022-05-11 06:57:10|8544.6|8543.1|8544.6|8543.1|8544.7|8543.2|8544.5|8543|9
1652252240000|2022-05-11 06:57:20|8544.5|8543|8544.2|8542.7|8544.5|8543|8544.1|8542.6|9
1652252250000|2022-05-11 06:57:30|8544.1|8542.6|8544|8542.5|8544.1|8542.6|8543.9|8542.4|9
1652252260000|2022-05-11 06:57:40|8543.9|8542.4|8543.5|8542|8544|8542.7|8543.5|8542|13
1652252270000|2022-05-11 06:57:50|8543.4|8541.9|8543|8541.5|8543.5|8542|8542.4|8540.9|22
1652252280000|2022-05-11 06:58:00|8543.2|8541.7|8544.8|8543.3|8544.8|8543.6|8543.1|8541.6|24
1652252290000|2022-05-11 06:58:10|8544.7|8543.2|8545.4|8543.9|8545.4|8543.9|8544.6|8543.1|18
1652252300000|2022-05-11 06:58:20|8545.2|8543.7|8544.6|8543.1|8546.1|8544|8544.3|8542.8|26
1652252310000|2022-05-11 06:58:30|8544.5|8543|8544.6|8543.1|8544.7|8543.2|8544.4|8542.9|17
1652252320000|2022-05-11 06:58:40|8544.7|8543.2|8543.8|8542.9|8544.7|8543.2|8543.8|8542.6|16
1652252330000|2022-05-11 06:58:50|8543.7|8542.8|8543.7|8542.2|8544|8542.8|8543.7|8542.2|13
1652252340000|2022-05-11 06:59:00|8543.8|8542.3|8544.6|8543.1|8544.7|8543.2|8543.8|8542.3|28
1652252350000|2022-05-11 06:59:10|8544.5|8543|8544.2|8542.7|8544.6|8543.1|8543.5|8542|34
1652252360000|2022-05-11 06:59:20|8544.3|8542.8|8544.7|8543.2|8544.7|8543.2|8544.1|8542.6|16
1652252370000|2022-05-11 06:59:30|8544.9|8543.4|8545|8543.5|8545.1|8543.6|8544.9|8543.4|12
1652252380000|2022-05-11 06:59:40|8544.7|8543.2|8544.5|8543|8544.8|8543.3|8544.4|8542.9|22
1652252390000|2022-05-11 06:59:50|8544.6|8543.1|8545|8543.5|8545.2|8543.7|8544.6|8543.1|12
1652252400000|2022-05-11 07:00:00|8545.4|8543.9|8548.1|8546.6|8549|8547.2|8545.4|8543.9|55
1652252410000|2022-05-11 07:00:10|8548|8546.5|8548.3|8546.8|8549|8547.1|8547.9|8546.4|43
1652252420000|2022-05-11 07:00:20|8548|8546.5|8548.9|8547.4|8549|8547.5|8547.7|8546.2|31
1652252430000|2022-05-11 07:00:30|8549|8547.5|8550|8548.5|8550|8548.5|8548.6|8547.1|28
1652252440000|2022-05-11 07:00:40|8549.9|8548.4|8549.5|8548|8550|8548.5|8549.5|8548|20
1652252450000|2022-05-11 07:00:50|8549.4|8547.9|8550.3|8548.8|8550.4|8548.9|8549.2|8547.7|23
1652252460000|2022-05-11 07:01:00|8550.2|8548.7|8550.6|8549.1|8550.6|8549.1|8550|8548.5|15
1652252470000|2022-05-11 07:01:10|8550.4|8548.9|8549.8|8548.3|8550.4|8549|8549.7|8548.3|18
1652252480000|2022-05-11 07:01:20|8549.7|8548.2|8550.1|8548.6|8550.2|8548.7|8549.5|8548|25
1652252490000|2022-05-11 07:01:30|8550|8548.5|8550.4|8548.9|8550.8|8549.3|8550|8548.5|28
1652252500000|2022-05-11 07:01:40|8550.5|8549|8550.4|8548.9|8550.9|8549.4|8550|8548.5|25
1652252510000|2022-05-11 07:01:50|8550.5|8549|8550.4|8548.9|8550.5|8549.4|8549.8|8548.5|23
1652252520000|2022-05-11 07:02:00|8550.5|8549|8550.8|8549.3|8551.1|8549.6|8550.4|8548.9|23
1652252530000|2022-05-11 07:02:10|8550.7|8549.2|8550.8|8549.3|8550.9|8549.4|8550.7|8549.2|20
1652252540000|2022-05-11 07:02:20|8550.6|8549.1|8550|8548.5|8550.6|8549.1|8550|8548.5|32
1652252550000|2022-05-11 07:02:30|8549.9|8548.4|8550.4|8548.9|8550.4|8548.9|8549.6|8548.1|14
1652252560000|2022-05-11 07:02:40|8550.3|8548.8|8550.3|8548.8|8550.7|8549.2|8550.1|8548.6|10
1652252570000|2022-05-11 07:02:50|8550.2|8548.7|8549.4|8547.9|8550.4|8548.9|8549.4|8547.9|18
1652252580000|2022-05-11 07:03:00|8549.3|8547.8|8549.6|8548.1|8549.8|8548.3|8549.2|8547.7|24
1652252590000|2022-05-11 07:03:10|8549.5|8548|8550.5|8549|8550.5|8549|8549.3|8547.8|17
1652252600000|2022-05-11 07:03:20|8550.7|8549.2|8550.7|8549.2|8550.8|8549.3|8550.7|8549.2|11
1652252610000|2022-05-11 07:03:30|8550.6|8549.1|8550.5|8549|8550.9|8549.4|8550.4|8548.9|15
1652252620000|2022-05-11 07:03:40|8550.3|8548.8|8550|8548.5|8550.5|8549|8549.8|8548.3|17
1652252630000|2022-05-11 07:03:50|8550.1|8548.6|8549.9|8548.4|8550.1|8548.6|8549.9|8548.4|9
1652252640000|2022-05-11 07:04:00|8550|8548.5|8551.4|8549.9|8551.5|8550|8549.9|8548.4|16
1652252650000|2022-05-11 07:04:10|8551.5|8550|8550.6|8549.1|8551.6|8550.1|8550.4|8549.1|29
1652252660000|2022-05-11 07:04:20|8550.5|8549|8550.1|8548.6|8550.6|8549.4|8550|8548.5|13
1652252670000|2022-05-11 07:04:30|8550.5|8549|8551.3|8549.8|8551.3|8549.8|8550.5|8549|27
1652252680000|2022-05-11 07:04:40|8551.6|8550.1|8552.7|8551.2|8552.7|8551.2|8551.6|8550.1|16
1652252690000|2022-05-11 07:04:50|8552.6|8551.1|8551.3|8549.8|8552.8|8551.3|8551.3|8549.8|23
1652252700000|2022-05-11 07:05:00|8551.4|8549.9|8551|8549.5|8551.5|8550|8550.9|8549.4|21
1652252710000|2022-05-11 07:05:10|8550.9|8549.4|8552|8550.5|8552|8550.5|8550.8|8549.3|10
1652252720000|2022-05-11 07:05:20|8551.9|8550.4|8552|8550.5|8552.3|8551|8551.6|8550.1|29
1652252730000|2022-05-11 07:05:30|8552.3|8550.8|8551.8|8550.3|8552.4|8550.9|8551.7|8550.2|27
1652252740000|2022-05-11 07:05:40|8551.9|8550.4|8551.8|8550.3|8552.5|8551|8551.5|8550.3|16
1652252750000|2022-05-11 07:05:50|8551.6|8550.1|8551.1|8549.6|8551.6|8550.2|8551|8549.5|23
1652252760000|2022-05-11 07:06:00|8551|8549.5|8551.1|8549.6|8551.5|8550.3|8550.8|8549.3|27
1652252770000|2022-05-11 07:06:10|8551.2|8549.7|8551.2|8549.7|8551.9|8550.4|8550.9|8549.5|31
1652252780000|2022-05-11 07:06:20|8551.3|8549.8|8550.7|8549.2|8551.5|8550|8550.7|8549.2|24
1652252790000|2022-05-11 07:06:30|8550.6|8549.1|8550.4|8548.9|8550.7|8549.2|8550.3|8548.8|15
1652252800000|2022-05-11 07:06:40|8550.3|8548.8|8551|8549.5|8551.1|8549.6|8550.3|8548.8|16
1652252810000|2022-05-11 07:06:50|8551.1|8549.6|8551.4|8549.9|8551.4|8549.9|8551|8549.5|11
1652252820000|2022-05-11 07:07:00|8551.3|8549.8|8551.5|8550|8551.6|8550.1|8551.3|8549.8|9
1652252830000|2022-05-11 07:07:10|8551.4|8549.9|8550.8|8549.3|8551.4|8549.9|8550.5|8549.3|15
1652252840000|2022-05-11 07:07:20|8550.9|8549.4|8551.4|8549.9|8551.5|8550|8550.8|8549.3|18
1652252850000|2022-05-11 07:07:30|8551.5|8550|8551.6|8550.1|8551.7|8550.2|8551.4|8549.9|18
1652252860000|2022-05-11 07:07:40|8551.7|8550.2|8551.4|8549.9|8551.7|8550.2|8550.9|8549.5|22
1652252870000|2022-05-11 07:07:50|8551.5|8550|8551.4|8549.9|8551.6|8550.3|8551.2|8549.8|12
1652252880000|2022-05-11 07:08:00|8551.5|8550|8551.9|8550.4|8551.9|8550.4|8551.1|8549.6|24
1652252890000|2022-05-11 07:08:10|8551.8|8550.3|8551.3|8549.8|8551.8|8550.3|8550.8|8549.5|13
1652252900000|2022-05-11 07:08:20|8551.1|8549.6|8551.5|8550|8551.6|8550.1|8551.1|8549.6|11
1652252910000|2022-05-11 07:08:30|8551.6|8550.1|8551.5|8550|8552.1|8550.6|8551.5|8550|18
1652252920000|2022-05-11 07:08:40|8551.4|8549.9|8551.9|8550.4|8552|8550.5|8551.4|8549.9|16
1652252930000|2022-05-11 07:08:50|8551.8|8550.3|8551.5|8550|8552.1|8550.6|8551.1|8550|18
1652252940000|2022-05-11 07:09:00|8551.6|8550.1|8551.9|8550.4|8552.3|8550.8|8551.2|8549.7|26
1652252950000|2022-05-11 07:09:10|8552|8550.5|8552.2|8550.7|8552.4|8550.9|8551.8|8550.3|16
1652252960000|2022-05-11 07:09:20|8552.1|8550.6|8551.3|8550.4|8552.2|8550.7|8551.3|8550|9
1652252970000|2022-05-11 07:09:30|8551.7|8550.2|8553.2|8551.7|8553.2|8551.7|8551.7|8550.2|22
1652252980000|2022-05-11 07:09:40|8553.1|8551.6|8553.8|8552.3|8553.8|8552.3|8553.1|8551.6|13
1652252990000|2022-05-11 07:09:50|8553.9|8552.4|8553.7|8552.2|8554|8552.5|8553.5|8552|25
1652253000000|2022-05-11 07:10:00|8553.6|8552.1|8554.6|8553.1|8554.9|8553.4|8553.5|8552|30
1652253010000|2022-05-11 07:10:10|8554.4|8552.9|8554.7|8553.2|8554.7|8553.2|8553.8|8552.3|34
1652253020000|2022-05-11 07:10:20|8554.8|8553.3|8555.1|8553.6|8555.3|8553.8|8554.7|8553.2|20
1652253030000|2022-05-11 07:10:30|8555.4|8553.9|8556.3|8554.8|8556.5|8555|8555.4|8553.9|28
1652253040000|2022-05-11 07:10:40|8556.6|8555.1|8556.6|8555.1|8557|8555.5|8556.3|8554.9|33
1652253050000|2022-05-11 07:10:50|8556.7|8555.2|8557.7|8556.2|8557.8|8556.3|8556.6|8555.1|31
1652253060000|2022-05-11 07:11:00|8557.8|8556.3|8557.4|8555.9|8557.8|8556.3|8557.2|8555.7|40
1652253070000|2022-05-11 07:11:10|8557.5|8556|8557.4|8555.9|8558|8556.5|8557.4|8555.9|27
1652253080000|2022-05-11 07:11:20|8557.5|8556|8557.6|8556.1|8557.7|8556.2|8557|8555.5|14
1652253090000|2022-05-11 07:11:30|8557.5|8556|8558.1|8556.6|8558.1|8556.6|8557|8555.5|16
1652253100000|2022-05-11 07:11:40|8557.9|8556.4|8558|8556.5|8558.4|8556.9|8557.9|8556.4|25
1652253110000|2022-05-11 07:11:50|8558.1|8556.6|8558.3|8556.8|8558.5|8557|8557.8|8556.3|29
1652253120000|2022-05-11 07:12:00|8558.4|8556.9|8558.1|8556.6|8558.4|8556.9|8558|8556.5|21
1652253130000|2022-05-11 07:12:10|8558|8556.5|8558|8556.5|8558.2|8556.7|8557.8|8556.3|13
1652253140000|2022-05-11 07:12:20|8557.9|8556.4|8557.8|8556.3|8558.1|8556.6|8557.6|8556.1|24
1652253150000|2022-05-11 07:12:30|8558|8556.5|8558.6|8557.1|8558.6|8557.1|8557.9|8556.4|24
1652253160000|2022-05-11 07:12:40|8558.5|8557|8557.6|8556.1|8558.6|8557.1|8557.5|8556|18
1652253170000|2022-05-11 07:12:50|8557.4|8555.9|8557.8|8556.3|8558|8556.5|8557.2|8555.7|30
1652253180000|2022-05-11 07:13:00|8557.7|8556.2|8557.7|8556.2|8557.8|8556.3|8557.5|8556|22
1652253190000|2022-05-11 07:13:10|8557.9|8556.4|8558.6|8557.1|8558.7|8557.2|8557.9|8556.4|23
1652253200000|2022-05-11 07:13:20|8558.5|8557|8559.5|8558|8559.5|8558|8558.5|8557|22
1652253210000|2022-05-11 07:13:30|8559.6|8558.1|8560.3|8558.8|8560.3|8558.8|8558.9|8557.7|26
1652253220000|2022-05-11 07:13:40|8560.5|8559|8560.3|8558.8|8560.9|8559.4|8560.2|8558.7|16
1652253230000|2022-05-11 07:13:50|8560.4|8558.9|8561.1|8559.6|8561.1|8559.8|8560.4|8558.9|20
1652253240000|2022-05-11 07:14:00|8561.2|8559.7|8561.5|8560|8561.6|8560.4|8560.8|8559.6|21
1652253250000|2022-05-11 07:14:10|8561.6|8560.1|8560.9|8559.4|8561.7|8560.3|8560.9|8559.4|20
1652253260000|2022-05-11 07:14:20|8561|8559.5|8560.7|8559.2|8561|8559.5|8560.7|8559.2|21
1652253270000|2022-05-11 07:14:30|8560.8|8559.3|8561.2|8559.7|8561.4|8559.9|8560.8|8559.3|15
1652253280000|2022-05-11 07:14:40|8561|8560.1|8560.5|8559|8561.3|8560.1|8560.4|8559|24
1652253290000|2022-05-11 07:14:50|8560.3|8558.8|8560.9|8559.4|8560.9|8559.4|8559.8|8558.6|29
1652253300000|2022-05-11 07:15:00|8560.7|8559.8|8561.7|8560.2|8561.9|8560.4|8560.7|8559.4|28
1652253310000|2022-05-11 07:15:10|8561.9|8560.4|8561.8|8560.3|8562.2|8560.7|8561.7|8560.2|25
1652253320000|2022-05-11 07:15:20|8561.9|8560.4|8561.6|8560.1|8562.1|8560.6|8561.6|8560.1|11
1652253330000|2022-05-11 07:15:30|8561.7|8560.2|8561.7|8560.2|8562.2|8560.7|8561.6|8560.1|26
1652253340000|2022-05-11 07:15:40|8561.4|8559.9|8561.7|8560.2|8561.7|8560.2|8561.3|8559.8|21
1652253350000|2022-05-11 07:15:50|8561.6|8560.1|8561.9|8560.4|8562|8560.5|8561.6|8560.1|26
1652253360000|2022-05-11 07:16:00|8562|8560.5|8563.4|8561.9|8563.4|8561.9|8561.9|8560.4|30
1652253370000|2022-05-11 07:16:10|8563.3|8561.8|8563.4|8561.9|8563.7|8562.2|8563.3|8561.8|24
1652253380000|2022-05-11 07:16:20|8563.3|8561.8|8563.5|8562|8563.6|8562.1|8563.3|8561.8|11
1652253390000|2022-05-11 07:16:30|8563.6|8562.1|8563.1|8561.6|8563.7|8562.3|8563|8561.5|25
1652253400000|2022-05-11 07:16:40|8563.2|8561.7|8562.4|8561.5|8563.2|8561.7|8562.4|8560.9|21
1652253410000|2022-05-11 07:16:50|8562.8|8561.3|8563.3|8561.8|8563.4|8562.3|8562.6|8561.1|29
1652253420000|2022-05-11 07:17:00|8563|8562.1|8563|8561.5|8563.4|8562.1|8562.6|8561.3|19
1652253430000|2022-05-11 07:17:10|8562.6|8561.7|8564|8562.5|8564.1|8562.8|8562.6|8561.4|24
1652253440000|2022-05-11 07:17:20|8563.9|8562.4|8563.7|8562.2|8564|8562.8|8563.6|8562.2|16
1652253450000|2022-05-11 07:17:30|8563.8|8562.3|8563.8|8562.3|8564|8562.5|8563.7|8562.2|13
1652253460000|2022-05-11 07:17:40|8563.7|8562.2|8563|8561.5|8563.7|8562.2|8562.9|8561.4|21
1652253470000|2022-05-11 07:17:50|8563.1|8561.6|8562.5|8561|8563.4|8561.9|8562.4|8560.9|29
1652253480000|2022-05-11 07:18:00|8562.4|8560.9|8563.6|8562.1|8563.9|8562.4|8562.4|8560.9|25
1652253490000|2022-05-11 07:18:10|8563.5|8562|8563.6|8562.1|8563.8|8562.3|8563.4|8561.9|23
1652253500000|2022-05-11 07:18:20|8563.5|8562|8563.3|8561.8|8563.5|8562|8563.3|8561.8|19
1652253510000|2022-05-11 07:18:30|8563.4|8561.9|8563.2|8561.7|8563.4|8561.9|8563.1|8561.6|13
1652253520000|2022-05-11 07:18:40|8563.1|8561.6|8563.6|8562.1|8563.7|8562.2|8563.1|8561.6|18
1652253530000|2022-05-11 07:18:50|8563.5|8562|8563.8|8562.3|8563.9|8562.4|8563.5|8562|16
1652253540000|2022-05-11 07:19:00|8563.9|8562.4|8563.9|8562.4|8564.1|8562.6|8563.8|8562.3|14
1652253550000|2022-05-11 07:19:10|8563.8|8562.3|8563.5|8562|8564.2|8562.7|8563.4|8561.9|28
1652253560000|2022-05-11 07:19:20|8563.6|8562.1|8563.4|8561.9|8563.7|8562.2|8563.3|8561.8|16
1652253570000|2022-05-11 07:19:30|8563.5|8562|8563.2|8561.7|8563.7|8562.2|8562.9|8561.7|14
1652253580000|2022-05-11 07:19:40|8563.3|8561.8|8562.7|8561.2|8563.3|8562|8562.5|8561.1|19
1652253590000|2022-05-11 07:19:50|8562.6|8561.1|8562.8|8561.3|8563|8561.5|8562.2|8560.9|25
1652253600000|2022-05-11 07:20:00|8562.9|8561.4|8562.5|8561.6|8562.9|8561.7|8562.5|8561.2|22
1652253610000|2022-05-11 07:20:10|8562.6|8561.7|8563|8561.5|8563.6|8562.1|8562.6|8561.3|15
1652253620000|2022-05-11 07:20:20|8563.1|8561.6|8562.5|8561|8563.1|8561.6|8562.5|8561|17
1652253630000|2022-05-11 07:20:30|8562.4|8560.9|8561.5|8560|8562.6|8561.2|8561.4|8559.9|18
1652253640000|2022-05-11 07:20:40|8561.7|8560.2|8559.9|8558.4|8561.9|8560.4|8559.9|8558.4|30
1652253650000|2022-05-11 07:20:50|8560|8558.5|8560|8558.5|8560|8558.5|8560|8558.5|1
